1580799900000|2020-02-04 07:05:00|15.02|14.94|15.09|15.01|15.09|15.01|15.01|14.93|25
1580800200000|2020-02-04 07:10:00|15.07|14.99|15.05|14.97|15.08|15|15.04|14.96|77
1580800500000|2020-02-04 07:15:00|15.04|14.96|15.11|15.03|15.11|15.03|15.04|14.96|5
1580800800000|2020-02-04 07:20:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|53
1580801100000|2020-02-04 07:25:00|15.09|15.01|15.09|15.01|15.1|15.02|15.09|15.01|0
1580801400000|2020-02-04 07:30:00|15.1|15.02|15.11|15.03|15.11|15.03|15.09|15.01|4
1580801700000|2020-02-04 07:35:00|15.14|15.06|15.14|15.06|15.14|15.06|15.11|15.03|9
1580802000000|2020-02-04 07:40:00|15.15|15.07|15.13|15.05|15.16|15.08|15.11|15.03|75
1580802300000|2020-02-04 07:45:00|15.11|15.03|15.11|15.03|15.13|15.05|15.11|15.03|0
1580802600000|2020-02-04 07:50:00|15.13|15.05|15.06|14.98|15.13|15.05|15.06|14.98|39
1580802900000|2020-02-04 07:55:00|15.08|15|15.06|14.98|15.1|15.02|15.06|14.98|0
1580803200000|2020-02-04 08:00:00|15.08|15|15.04|14.96|15.09|15.01|15.04|14.96|152
1580803500000|2020-02-04 08:05:00|15.02|14.94|14.95|14.87|15.02|14.94|14.92|14.84|458
1580803800000|2020-02-04 08:10:00|14.94|14.86|14.94|14.86|14.97|14.89|14.92|14.84|257
1580804100000|2020-02-04 08:15:00|14.95|14.87|14.92|14.84|14.97|14.89|14.89|14.81|289
1580804400000|2020-02-04 08:20:00|14.9|14.82|14.93|14.85|14.94|14.86|14.89|14.81|28
1580804700000|2020-02-04 08:25:00|14.92|14.84|14.87|14.79|14.92|14.84|14.84|14.76|116
1580805000000|2020-02-04 08:30:00|14.85|14.77|14.94|14.86|14.94|14.86|14.85|14.77|223
1580805300000|2020-02-04 08:35:00|14.96|14.88|14.95|14.87|14.99|14.91|14.95|14.87|1087
1580805600000|2020-02-04 08:40:00|14.94|14.86|14.94|14.86|14.97|14.89|14.92|14.84|76
1580805900000|2020-02-04 08:45:00|14.89|14.81|14.89|14.81|14.92|14.84|14.87|14.79|10
1580806200000|2020-02-04 08:50:00|14.85|14.77|14.84|14.76|14.88|14.8|14.82|14.74|324
1580806500000|2020-02-04 08:55:00|14.83|14.75|14.83|14.75|14.84|14.76|14.8|14.72|129
1580806800000|2020-02-04 09:00:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|13
1580807100000|2020-02-04 09:05:00|14.8|14.72|14.88|14.8|14.88|14.8|14.8|14.72|207
1580807400000|2020-02-04 09:10:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|190
1580807700000|2020-02-04 09:15:00|14.87|14.79|14.89|14.81|14.89|14.81|14.87|14.79|22
1580808000000|2020-02-04 09:20:00|14.88|14.8|14.87|14.79|14.89|14.81|14.87|14.79|52
1580808300000|2020-02-04 09:25:00|||||||||13
1580808600000|2020-02-04 09:30:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|116
1580808900000|2020-02-04 09:35:00|||||||||2
1580809200000|2020-02-04 09:40:00|14.79|14.71|14.8|14.72|14.82|14.74|14.79|14.71|126
1580809500000|2020-02-04 09:45:00|14.79|14.71|14.78|14.7|14.79|14.71|14.77|14.69|14
1580809800000|2020-02-04 09:50:00|14.79|14.71|14.77|14.69|14.82|14.74|14.77|14.69|181
1580810100000|2020-02-04 09:55:00|||||||||510
1580810400000|2020-02-04 10:00:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|826
1580810700000|2020-02-04 10:05:00|14.8|14.72|14.8|14.72|14.82|14.74|14.79|14.71|121
1580811000000|2020-02-04 10:10:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|100
1580811300000|2020-02-04 10:15:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|36
1580811600000|2020-02-04 10:20:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|1
1580811900000|2020-02-04 10:25:00|||||||||27
1580812200000|2020-02-04 10:30:00|||||||||7
1580812500000|2020-02-04 10:35:00|||||||||10
1580812800000|2020-02-04 10:40:00|||||||||14
1580813100000|2020-02-04 10:45:00|||||||||10
1580813400000|2020-02-04 10:50:00|||||||||10
1580813700000|2020-02-04 10:55:00|||||||||13
1580814000000|2020-02-04 11:00:00|14.87|14.79|14.88|14.8|14.89|14.81|14.87|14.79|184
1580814300000|2020-02-04 11:05:00|14.89|14.81|14.84|14.76|14.89|14.81|14.84|14.76|120
1580814600000|2020-02-04 11:10:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|287
1580814900000|2020-02-04 11:15:00|14.83|14.75|14.8|14.72|14.84|14.76|14.79|14.71|22
1580815200000|2020-02-04 11:20:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|20
1580815500000|2020-02-04 11:25:00|14.87|14.79|14.88|14.8|14.89|14.81|14.87|14.79|63
1580815800000|2020-02-04 11:30:00|14.87|14.79|14.87|14.79|14.87|14.79|14.84|14.76|97
1580816100000|2020-02-04 11:35:00|14.88|14.8|14.87|14.79|14.88|14.8|14.87|14.79|1
1580816400000|2020-02-04 11:40:00|14.88|14.8|14.89|14.81|14.92|14.84|14.87|14.79|815
1580816700000|2020-02-04 11:45:00|14.87|14.79|14.89|14.81|14.89|14.81|14.87|14.79|85
1580817000000|2020-02-04 11:50:00|14.87|14.79|14.88|14.8|14.89|14.81|14.87|14.79|63
1580817300000|2020-02-04 11:55:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1580817600000|2020-02-04 12:00:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|53
1580817900000|2020-02-04 12:05:00|14.87|14.79|14.89|14.81|14.89|14.81|14.87|14.79|308
1580818200000|2020-02-04 12:10:00|||||||||2
1580819100000|2020-02-04 12:25:00|14.88|14.8|14.84|14.76|14.88|14.8|14.82|14.74|432
1580819400000|2020-02-04 12:30:00|14.83|14.75|14.84|14.76|14.85|14.77|14.82|14.74|17
1580819700000|2020-02-04 12:35:00|14.83|14.75|14.79|14.71|14.84|14.76|14.79|14.71|110
1580820000000|2020-02-04 12:40:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|165
1580820300000|2020-02-04 12:45:00|14.83|14.75|14.83|14.75|14.84|14.76|14.82|14.74|266
1580820600000|2020-02-04 12:50:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|240
1580820900000|2020-02-04 12:55:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|382
1580821200000|2020-02-04 13:00:00|14.78|14.7|14.79|14.71|14.82|14.74|14.78|14.7|294
1580821500000|2020-02-04 13:05:00|14.8|14.72|14.79|14.71|14.82|14.74|14.79|14.71|22
1580821800000|2020-02-04 13:10:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|0
1580822100000|2020-02-04 13:15:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|32
1580822400000|2020-02-04 13:20:00|14.8|14.72|14.8|14.72|14.82|14.74|14.8|14.72|22
1580822700000|2020-02-04 13:25:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|15
1580823000000|2020-02-04 13:30:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|113
1580823300000|2020-02-04 13:35:00|||||||||87
1580823600000|2020-02-04 13:40:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|140
1580823900000|2020-02-04 13:45:00|||||||||5
1580824500000|2020-02-04 13:55:00|||||||||2
1580824800000|2020-02-04 14:00:00|14.74|14.66|14.74|14.66|14.77|14.69|14.74|14.66|370
1580825100000|2020-02-04 14:05:00|14.77|14.69|14.74|14.66|14.78|14.7|14.74|14.66|129
1580825400000|2020-02-04 14:10:00|14.79|14.71|14.84|14.76|14.84|14.76|14.76|14.68|634
1580825700000|2020-02-04 14:15:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|0
1580826000000|2020-02-04 14:20:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|176
1580826600000|2020-02-04 14:30:00|14.77|14.69|14.83|14.75|14.89|14.81|14.74|14.66|899
1580826900000|2020-02-04 14:35:00|14.82|14.74|14.88|14.8|14.89|14.81|14.78|14.7|267
1580827200000|2020-02-04 14:40:00|14.87|14.79|14.79|14.71|14.87|14.79|14.77|14.69|156
1580827500000|2020-02-04 14:45:00|14.81|14.73|14.74|14.66|14.81|14.73|14.74|14.66|74
1580827800000|2020-02-04 14:50:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|153
1580828100000|2020-02-04 14:55:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|426
1580828400000|2020-02-04 15:00:00|14.76|14.68|14.84|14.76|14.84|14.76|14.74|14.66|1359
1580828700000|2020-02-04 15:05:00|14.82|14.74|14.82|14.74|14.84|14.76|14.82|14.74|581
1580829000000|2020-02-04 15:10:00|14.84|14.76|14.84|14.76|14.84|14.76|14.83|14.75|545
1580829300000|2020-02-04 15:15:00|14.87|14.79|14.87|14.79|14.89|14.81|14.87|14.79|402
1580829600000|2020-02-04 15:20:00|14.89|14.81|14.87|14.79|14.89|14.81|14.87|14.79|250
1580829900000|2020-02-04 15:25:00|14.84|14.76|14.79|14.71|14.84|14.76|14.78|14.7|267
1580830200000|2020-02-04 15:30:00|14.78|14.7|14.82|14.74|14.82|14.74|14.78|14.7|341
1580830500000|2020-02-04 15:35:00|14.81|14.73|14.79|14.71|14.82|14.74|14.79|14.71|172
1580830800000|2020-02-04 15:40:00|14.81|14.73|14.79|14.71|14.82|14.74|14.79|14.71|14
1580831100000|2020-02-04 15:45:00|||||||||137
1580831400000|2020-02-04 15:50:00|||||||||84
1580831700000|2020-02-04 15:55:00|||||||||14
1580832000000|2020-02-04 16:00:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|298
1580832300000|2020-02-04 16:05:00|14.78|14.7|14.84|14.76|14.84|14.76|14.78|14.7|627
1580832600000|2020-02-04 16:10:00|14.83|14.75|14.74|14.66|14.83|14.75|14.74|14.66|1128
1580832900000|2020-02-04 16:15:00|14.73|14.65|14.71|14.63|14.73|14.65|14.7|14.62|1638
1580833200000|2020-02-04 16:20:00|14.72|14.64|14.67|14.59|14.72|14.64|14.67|14.59|1148
1580833500000|2020-02-04 16:25:00|14.66|14.58|14.67|14.59|14.67|14.59|14.62|14.54|1473
1580833800000|2020-02-04 16:30:00|14.66|14.58|14.62|14.54|14.67|14.59|14.62|14.54|468
1580834100000|2020-02-04 16:35:00|14.64|14.56|14.62|14.54|14.64|14.56|14.61|14.53|313
1580834400000|2020-02-04 16:40:00|14.63|14.55|14.63|14.55|14.64|14.56|14.62|14.54|143
1580834700000|2020-02-04 16:45:00|14.62|14.54|14.62|14.54|14.63|14.55|14.61|14.53|102
1580835000000|2020-02-04 16:50:00|14.63|14.55|14.64|14.56|14.64|14.56|14.62|14.54|21
1580835300000|2020-02-04 16:55:00|||||||||18
1580835600000|2020-02-04 17:00:00|14.63|14.55|14.64|14.56|14.64|14.56|14.62|14.54|24
1580836200000|2020-02-04 17:10:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|242
1580836500000|2020-02-04 17:15:00|14.66|14.58|14.64|14.56|14.66|14.58|14.62|14.54|296
1580836800000|2020-02-04 17:20:00|14.63|14.55|14.64|14.56|14.64|14.56|14.63|14.55|0
1580837100000|2020-02-04 17:25:00|14.63|14.55|14.62|14.54|14.64|14.56|14.62|14.54|42
1580837400000|2020-02-04 17:30:00|||||||||15
1580837700000|2020-02-04 17:35:00|14.59|14.51|14.59|14.51|14.62|14.54|14.59|14.51|10
1580838000000|2020-02-04 17:40:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|88
1580838300000|2020-02-04 17:45:00|14.57|14.49|14.57|14.49|14.57|14.49|14.54|14.46|1
1580838600000|2020-02-04 17:50:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|0
1580838900000|2020-02-04 17:55:00|||||||||10
1580839200000|2020-02-04 18:00:00|||||||||5
1580839500000|2020-02-04 18:05:00|14.58|14.5|14.57|14.49|14.59|14.51|14.57|14.49|71
1580839800000|2020-02-04 18:10:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|7
1580840100000|2020-02-04 18:15:00|14.62|14.54|14.63|14.55|14.64|14.56|14.62|14.54|168
1580840700000|2020-02-04 18:25:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|578
1580841000000|2020-02-04 18:30:00|||||||||101
1580841300000|2020-02-04 18:35:00|14.61|14.53|14.59|14.51|14.61|14.53|14.59|14.51|10
1580841600000|2020-02-04 18:40:00|14.62|14.54|14.59|14.51|14.63|14.55|14.59|14.51|12
1580842200000|2020-02-04 18:50:00|14.61|14.53|14.59|14.51|14.61|14.53|14.59|14.51|0
1580842500000|2020-02-04 18:55:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|0
1580842800000|2020-02-04 19:00:00|14.59|14.51|14.59|14.51|14.61|14.53|14.59|14.51|0
1580843100000|2020-02-04 19:05:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|0
1580843400000|2020-02-04 19:10:00|14.59|14.51|14.59|14.51|14.61|14.53|14.59|14.51|0
1580845200000|2020-02-04 19:40:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|1
1580845500000|2020-02-04 19:45:00|14.54|14.46|14.54|14.46|14.54|14.46|14.52|14.44|55
1580845800000|2020-02-04 19:50:00|14.57|14.49|14.54|14.46|14.57|14.49|14.54|14.46|0
1580846100000|2020-02-04 19:55:00|14.56|14.48|14.56|14.48|14.56|14.48|14.54|14.46|0
1580846400000|2020-02-04 20:00:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|10
1580846700000|2020-02-04 20:05:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|10
1580847000000|2020-02-04 20:10:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|10
1580847300000|2020-02-04 20:15:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|0
1580848200000|2020-02-04 20:30:00|14.52|14.44|14.5|14.42|14.53|14.45|14.5|14.42|40
1580848500000|2020-02-04 20:35:00|14.51|14.43|14.5|14.42|14.51|14.43|14.48|14.4|20
1580848800000|2020-02-04 20:40:00|14.51|14.43|14.55|14.47|14.55|14.47|14.51|14.43|6
1580849100000|2020-02-04 20:45:00|14.56|14.48|14.57|14.49|14.58|14.5|14.56|14.48|0
1580849400000|2020-02-04 20:50:00|14.58|14.5|14.61|14.53|14.61|14.53|14.58|14.5|2
1580849700000|2020-02-04 20:55:00|14.7|14.45|14.61|14.53|14.7|14.56|14.61|14.45|38
1580886300000|2020-02-05 07:05:00|14.73|14.65|14.76|14.68|14.76|14.68|14.72|14.64|22
1580886600000|2020-02-05 07:10:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|22
1580886900000|2020-02-05 07:15:00|14.78|14.7|14.78|14.7|14.78|14.7|14.77|14.69|2
1580887800000|2020-02-05 07:30:00|14.82|14.74|14.83|14.75|14.83|14.75|14.82|14.74|34
1580888100000|2020-02-05 07:35:00|||||||||3
1580888700000|2020-02-05 07:45:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1580889000000|2020-02-05 07:50:00|14.83|14.75|14.81|14.73|14.83|14.75|14.8|14.72|20
1580889300000|2020-02-05 07:55:00|14.82|14.74|14.82|14.74|14.83|14.75|14.8|14.72|75
1580889600000|2020-02-05 08:00:00|14.83|14.75|14.8|14.72|14.83|14.75|14.8|14.72|127
1580889900000|2020-02-05 08:05:00|14.75|14.67|14.73|14.65|14.75|14.67|14.68|14.6|199
1580890200000|2020-02-05 08:10:00|14.72|14.64|14.72|14.64|14.77|14.69|14.7|14.62|194
1580890500000|2020-02-05 08:15:00|14.73|14.65|14.72|14.64|14.75|14.67|14.7|14.62|141
1580890800000|2020-02-05 08:20:00|14.73|14.65|14.75|14.67|14.82|14.74|14.73|14.65|108
1580891100000|2020-02-05 08:25:00|14.76|14.68|14.63|14.55|14.76|14.68|14.63|14.55|266
1580891400000|2020-02-05 08:30:00|14.64|14.56|14.55|14.47|14.68|14.6|14.54|14.46|221
1580891700000|2020-02-05 08:35:00|14.58|14.5|14.38|14.3|14.58|14.5|14.37|14.29|359
1580892000000|2020-02-05 08:40:00|14.39|14.31|14.43|14.35|14.43|14.35|14.33|14.25|307
1580892300000|2020-02-05 08:45:00|14.42|14.34|14.3|14.22|14.42|14.34|14.22|14.14|958
1580892600000|2020-02-05 08:50:00|14.29|14.21|14.37|14.29|14.37|14.29|14.26|14.18|155
1580892900000|2020-02-05 08:55:00|14.36|14.28|14.36|14.28|14.36|14.28|14.34|14.26|75
1580893200000|2020-02-05 09:00:00|14.35|14.27|14.29|14.21|14.36|14.28|14.29|14.21|155
1580893500000|2020-02-05 09:05:00|14.27|14.19|14.21|14.13|14.28|14.2|14.21|14.13|443
1580893800000|2020-02-05 09:10:00|14.22|14.14|14.28|14.2|14.28|14.2|14.21|14.13|65
1580894100000|2020-02-05 09:15:00|14.27|14.19|14.21|14.13|14.27|14.19|14.18|14.1|626
1580894400000|2020-02-05 09:20:00|14.2|14.12|14.22|14.14|14.23|14.15|14.16|14.08|102
1580894700000|2020-02-05 09:25:00|14.21|14.13|14.21|14.13|14.21|14.13|14.18|14.1|247
1580895000000|2020-02-05 09:30:00|14.2|14.12|14.15|14.07|14.2|14.12|14.15|14.07|46
1580895300000|2020-02-05 09:35:00|14.14|14.06|14.14|14.06|14.16|14.08|14.14|14.06|202
1580895600000|2020-02-05 09:40:00|14.15|14.07|14.14|14.06|14.16|14.08|14.14|14.06|336
1580895900000|2020-02-05 09:45:00|||||||||26
1580896200000|2020-02-05 09:50:00|14.12|14.04|14.14|14.06|14.14|14.06|14.11|14.03|156
1580896500000|2020-02-05 09:55:00|14.16|14.08|14.16|14.08|14.16|14.08|14.14|14.06|437
1580896800000|2020-02-05 10:00:00|14.18|14.1|14.16|14.08|14.18|14.1|14.16|14.08|98
1580897100000|2020-02-05 10:05:00|14.17|14.09|14.18|14.1|14.18|14.1|14.16|14.08|347
1580897400000|2020-02-05 10:10:00|14.16|14.08|14.21|14.13|14.21|14.13|14.16|14.08|392
1580897700000|2020-02-05 10:15:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|316
1580898000000|2020-02-05 10:20:00|14.19|14.11|14.19|14.11|14.21|14.13|14.19|14.11|263
1580898300000|2020-02-05 10:25:00|14.21|14.13|14.2|14.12|14.21|14.13|14.19|14.11|261
1580898600000|2020-02-05 10:30:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|26
1580898900000|2020-02-05 10:35:00|14.19|14.11|14.2|14.12|14.21|14.13|14.19|14.11|116
1580899200000|2020-02-05 10:40:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|9
1580899500000|2020-02-05 10:45:00|14.2|14.12|14.19|14.11|14.2|14.12|14.19|14.11|165
1580899800000|2020-02-05 10:50:00|14.16|14.08|14.19|14.11|14.19|14.11|14.16|14.08|27
1580900100000|2020-02-05 10:55:00|14.17|14.09|14.16|14.08|14.19|14.11|14.14|14.06|42
1580900400000|2020-02-05 11:00:00|14.14|14.06|14.16|14.08|14.16|14.08|14.14|14.06|136
1580900700000|2020-02-05 11:05:00|14.14|14.06|14.13|14.05|14.16|14.08|14.11|14.03|241
1580901000000|2020-02-05 11:10:00|14.12|14.04|14.11|14.03|14.12|14.04|14.09|14.01|340
1580901300000|2020-02-05 11:15:00|14.06|13.98|14.09|14.01|14.09|14.01|14.06|13.98|182
1580901600000|2020-02-05 11:20:00|||||||||139
1580901900000|2020-02-05 11:25:00|14.06|13.98|14.09|14.01|14.09|14.01|14.06|13.98|395
1580902200000|2020-02-05 11:30:00|||||||||13
1580902500000|2020-02-05 11:35:00|14.11|14.03|14.23|14.15|14.33|14.25|14.11|14.03|1385
1580902800000|2020-02-05 11:40:00|14.25|14.17|14.23|14.15|14.3|14.22|14.23|14.15|892
1580903100000|2020-02-05 11:45:00|14.24|14.16|14.25|14.17|14.3|14.22|14.24|14.16|257
1580903400000|2020-02-05 11:50:00|14.23|14.15|14.23|14.15|14.25|14.17|14.23|14.15|125
1580903700000|2020-02-05 11:55:00|14.24|14.16|14.3|14.22|14.3|14.22|14.23|14.15|181
1580904000000|2020-02-05 12:00:00|14.32|14.24|14.29|14.21|14.33|14.25|14.28|14.2|409
1580904300000|2020-02-05 12:05:00|14.28|14.2|14.29|14.21|14.3|14.22|14.28|14.2|222
1580904600000|2020-02-05 12:10:00|14.28|14.2|14.26|14.18|14.28|14.2|14.26|14.18|7
1580904900000|2020-02-05 12:15:00|14.23|14.15|14.21|14.13|14.26|14.18|14.21|14.13|63
1580905200000|2020-02-05 12:20:00|14.22|14.14|14.21|14.13|14.23|14.15|14.21|14.13|396
1580905500000|2020-02-05 12:25:00|||||||||4
1580905800000|2020-02-05 12:30:00|14.23|14.15|14.21|14.13|14.23|14.15|14.21|14.13|58
1580906100000|2020-02-05 12:35:00|14.2|14.12|14.2|14.12|14.21|14.13|14.19|14.11|197
1580906400000|2020-02-05 12:40:00|14.21|14.13|14.21|14.13|14.21|14.13|14.21|14.13|1
1580907000000|2020-02-05 12:50:00|||||||||1
1580907300000|2020-02-05 12:55:00|||||||||19
1580907600000|2020-02-05 13:00:00|14.2|14.12|14.22|14.14|14.24|14.16|14.19|14.11|264
1580907900000|2020-02-05 13:05:00|14.21|14.13|14.17|14.09|14.22|14.14|14.17|14.09|258
1580908200000|2020-02-05 13:10:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|139
1580908500000|2020-02-05 13:15:00|14.19|14.11|14.14|14.06|14.19|14.11|14.13|14.05|697
1580908800000|2020-02-05 13:20:00|||||||||1
1580909100000|2020-02-05 13:25:00|14.16|14.08|14.19|14.11|14.2|14.12|14.16|14.08|232
1580909400000|2020-02-05 13:30:00|14.17|14.09|14.14|14.06|14.17|14.09|14.14|14.06|44
1580910000000|2020-02-05 13:40:00|14.13|14.05|14.16|14.08|14.16|14.08|14.13|14.05|170
1580910300000|2020-02-05 13:45:00|14.17|14.09|14.14|14.06|14.21|14.13|14.13|14.05|170
1580910600000|2020-02-05 13:50:00|14.13|14.05|14.14|14.06|14.14|14.06|14.13|14.05|51
1580910900000|2020-02-05 13:55:00|14.11|14.03|14.09|14.01|14.13|14.05|14.09|14.01|397
1580911200000|2020-02-05 14:00:00|14.07|13.99|14.08|14|14.08|14|14.07|13.99|293
1580911500000|2020-02-05 14:05:00|14.07|13.99|14.09|14.01|14.12|14.04|14.07|13.99|306
1580911800000|2020-02-05 14:10:00|14.08|14|14.12|14.04|14.12|14.04|14.08|14|23
1580912100000|2020-02-05 14:15:00|14.1|14.02|14.07|13.99|14.1|14.02|14.07|13.99|208
1580912400000|2020-02-05 14:20:00|14.04|13.96|14.07|13.99|14.07|13.99|14.04|13.96|598
1580912700000|2020-02-05 14:25:00|14.06|13.98|14.07|13.99|14.07|13.99|14.04|13.96|76
1580913000000|2020-02-05 14:30:00|14.04|13.96|14.07|13.99|14.07|13.99|14.04|13.96|145
1580913300000|2020-02-05 14:35:00|14.09|14.01|14.12|14.04|14.14|14.06|14.09|14.01|204
1580913600000|2020-02-05 14:40:00|14.13|14.05|14.21|14.13|14.23|14.15|14.13|14.05|184
1580913900000|2020-02-05 14:45:00|14.2|14.12|14.21|14.13|14.21|14.13|14.09|14.01|879
1580914200000|2020-02-05 14:50:00|14.2|14.12|14.24|14.16|14.26|14.18|14.16|14.08|400
1580914500000|2020-02-05 14:55:00|14.23|14.15|14.23|14.15|14.25|14.17|14.22|14.14|99
1580914800000|2020-02-05 15:00:00|14.22|14.14|14.21|14.13|14.23|14.15|14.18|14.1|576
1580915100000|2020-02-05 15:05:00|14.22|14.14|14.23|14.15|14.23|14.15|14.18|14.1|292
1580915400000|2020-02-05 15:10:00|14.26|14.18|14.28|14.2|14.28|14.2|14.21|14.13|350
1580915700000|2020-02-05 15:15:00|14.31|14.23|14.28|14.2|14.31|14.23|14.28|14.2|57
1580916000000|2020-02-05 15:20:00|14.26|14.18|14.23|14.15|14.26|14.18|14.23|14.15|100
1580916300000|2020-02-05 15:25:00|14.24|14.16|14.39|14.31|14.48|14.4|14.24|14.16|1099
1580916600000|2020-02-05 15:30:00|14.41|14.33|14.31|14.23|14.46|14.38|14.31|14.23|1532
1580916900000|2020-02-05 15:35:00|14.33|14.25|14.41|14.33|14.41|14.33|14.31|14.23|856
1580917200000|2020-02-05 15:40:00|14.43|14.35|14.38|14.3|14.46|14.38|14.38|14.3|825
1580917500000|2020-02-05 15:45:00|14.39|14.31|14.33|14.25|14.4|14.32|14.32|14.24|652
1580917800000|2020-02-05 15:50:00|14.34|14.26|14.29|14.21|14.34|14.26|14.28|14.2|244
1580918100000|2020-02-05 15:55:00|14.28|14.2|14.26|14.18|14.29|14.21|14.25|14.17|230
1580918400000|2020-02-05 16:00:00|14.27|14.19|14.27|14.19|14.27|14.19|14.25|14.17|836
1580918700000|2020-02-05 16:05:00|14.29|14.21|14.22|14.14|14.32|14.24|14.22|14.14|941
1580919000000|2020-02-05 16:10:00|14.21|14.13|14.2|14.12|14.22|14.14|14.2|14.12|2029
1580919300000|2020-02-05 16:15:00|14.22|14.14|14.17|14.09|14.22|14.14|14.17|14.09|808
1580919600000|2020-02-05 16:20:00|14.16|14.08|14.15|14.07|14.17|14.09|14.15|14.07|835
1580919900000|2020-02-05 16:25:00|14.13|14.05|14.05|13.97|14.13|14.05|14.05|13.97|2330
1580920200000|2020-02-05 16:30:00|||||||||1646
1580920500000|2020-02-05 16:35:00|14.07|13.99|14.12|14.04|14.12|14.04|14.07|13.99|364
1580920800000|2020-02-05 16:40:00|14.13|14.05|14.12|14.04|14.17|14.09|14.12|14.04|12
1580921100000|2020-02-05 16:45:00|14.14|14.06|14.12|14.04|14.16|14.08|14.12|14.04|710
1580921400000|2020-02-05 16:50:00|||||||||480
1580921700000|2020-02-05 16:55:00|14.1|14.02|14.1|14.02|14.12|14.04|14.1|14.02|113
1580922000000|2020-02-05 17:00:00|14.12|14.04|14.07|13.99|14.12|14.04|14.07|13.99|220
1580922300000|2020-02-05 17:05:00|||||||||18
1580922600000|2020-02-05 17:10:00|14.08|14|14.08|14|14.11|14.03|14.08|14|82
1580922900000|2020-02-05 17:15:00|14.07|13.99|14.1|14.02|14.1|14.02|14.07|13.99|1
1580923200000|2020-02-05 17:20:00|14.08|14|14.08|14|14.1|14.02|14.07|13.99|8
1580923500000|2020-02-05 17:25:00|14.1|14.02|14.08|14|14.1|14.02|14.08|14|2
1580923800000|2020-02-05 17:30:00|14.1|14.02|14.07|13.99|14.1|14.02|14.07|13.99|1
1580924100000|2020-02-05 17:35:00|14.05|13.97|14.07|13.99|14.07|13.99|14.05|13.97|2
1580924400000|2020-02-05 17:40:00|14.08|14|14.08|14|14.08|14|14.07|13.99|0
1580924700000|2020-02-05 17:45:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|0
1580925000000|2020-02-05 17:50:00|14.08|14|14.07|13.99|14.08|14|14.07|13.99|0
1580925300000|2020-02-05 17:55:00|14.05|13.97|14.07|13.99|14.07|13.99|14.05|13.97|43
1580925600000|2020-02-05 18:00:00|14.05|13.97|14.07|13.99|14.07|13.99|14.05|13.97|0
1580925900000|2020-02-05 18:05:00|||||||||5
1580926200000|2020-02-05 18:10:00|14.1|14.02|14.1|14.02|14.12|14.04|14.1|14.02|3
1580926500000|2020-02-05 18:15:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|0
1580926800000|2020-02-05 18:20:00|||||||||19
1580927100000|2020-02-05 18:25:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|8
1580927400000|2020-02-05 18:30:00|||||||||18
1580928000000|2020-02-05 18:40:00|14.03|13.95|14.01|13.93|14.03|13.95|14.01|13.93|9
1580928300000|2020-02-05 18:45:00|14.02|13.94|14.01|13.93|14.02|13.94|14.01|13.93|0
1580928600000|2020-02-05 18:50:00|14.02|13.94|14.04|13.96|14.04|13.96|14.01|13.93|0
1580928900000|2020-02-05 18:55:00|14.03|13.95|14.03|13.95|14.04|13.96|13.99|13.91|26
1580929200000|2020-02-05 19:00:00|14.02|13.94|14.04|13.96|14.04|13.96|14.02|13.94|0
1580929500000|2020-02-05 19:05:00|||||||||1
1580930400000|2020-02-05 19:20:00|14.02|13.94|14.01|13.93|14.02|13.94|14.01|13.93|2
1580930700000|2020-02-05 19:25:00|14.02|13.94|14.02|13.94|14.02|13.94|14.01|13.93|0
1580931000000|2020-02-05 19:30:00|14.01|13.93|14.02|13.94|14.02|13.94|14.01|13.93|0
1580931300000|2020-02-05 19:35:00|14.01|13.93|14.01|13.93|14.02|13.94|14.01|13.93|0
1580931600000|2020-02-05 19:40:00|14.02|13.94|14.01|13.93|14.02|13.94|14.01|13.93|0
1580931900000|2020-02-05 19:45:00|13.99|13.91|13.99|13.91|13.99|13.91|13.97|13.89|20
1580932200000|2020-02-05 19:50:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|1
1580932800000|2020-02-05 20:00:00|13.96|13.88|13.97|13.89|13.97|13.89|13.94|13.86|23
1580933400000|2020-02-05 20:10:00|13.98|13.9|14.03|13.95|14.03|13.95|13.98|13.9|11
1580933700000|2020-02-05 20:15:00|14.02|13.94|14.02|13.94|14.02|13.94|14.02|13.94|25
1580934000000|2020-02-05 20:20:00|14.01|13.93|13.98|13.9|14.01|13.93|13.98|13.9|0
1580934300000|2020-02-05 20:25:00|14|13.92|14|13.92|14.02|13.94|14|13.92|0
1580934600000|2020-02-05 20:30:00|14.01|13.93|14.05|13.97|14.05|13.97|14.01|13.93|0
1580934900000|2020-02-05 20:35:00|14.03|13.95|14.02|13.94|14.05|13.97|14.02|13.94|0
1580935200000|2020-02-05 20:40:00|||||||||2
1580935500000|2020-02-05 20:45:00|14.03|13.95|14.03|13.95|14.05|13.97|14.03|13.95|0
1580935800000|2020-02-05 20:50:00|14.06|13.98|14.03|13.95|14.06|13.98|14.03|13.95|1
1580936100000|2020-02-05 20:55:00|14.05|13.97|13.97|13.89|14.1|14.02|13.95|13.87|12
1580972700000|2020-02-06 07:05:00|13.83|13.75|13.8|13.72|13.84|13.76|13.8|13.72|26
1580973000000|2020-02-06 07:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|34
1580973300000|2020-02-06 07:15:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|0
1580973600000|2020-02-06 07:20:00|13.8|13.72|13.81|13.73|13.81|13.73|13.79|13.71|1
1580973900000|2020-02-06 07:25:00|13.82|13.74|13.79|13.71|13.82|13.74|13.79|13.71|9
1580974200000|2020-02-06 07:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|1
1580974500000|2020-02-06 07:35:00|13.83|13.75|13.83|13.75|13.84|13.76|13.82|13.74|38
1580974800000|2020-02-06 07:40:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|21
1580975400000|2020-02-06 07:50:00|||||||||4
1580975700000|2020-02-06 07:55:00|13.79|13.71|13.77|13.69|13.79|13.71|13.77|13.69|28
1580976000000|2020-02-06 08:00:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|59
1580976300000|2020-02-06 08:05:00|13.76|13.68|13.78|13.7|13.78|13.7|13.74|13.66|71
1580976600000|2020-02-06 08:10:00|13.79|13.71|13.82|13.74|13.82|13.74|13.77|13.69|445
1580976900000|2020-02-06 08:15:00|13.78|13.7|13.84|13.76|13.87|13.79|13.77|13.69|161
1580977200000|2020-02-06 08:20:00|13.85|13.77|13.88|13.8|13.92|13.84|13.85|13.77|236
1580977500000|2020-02-06 08:25:00|13.87|13.79|13.9|13.82|13.9|13.82|13.87|13.79|28
1580977800000|2020-02-06 08:30:00|13.89|13.81|13.87|13.79|13.92|13.84|13.85|13.77|306
1580978100000|2020-02-06 08:35:00|13.89|13.81|13.87|13.79|13.9|13.82|13.87|13.79|106
1580978400000|2020-02-06 08:40:00|13.85|13.77|13.85|13.77|13.87|13.79|13.83|13.75|39
1580978700000|2020-02-06 08:45:00|13.84|13.76|13.8|13.72|13.89|13.81|13.8|13.72|290
1580979000000|2020-02-06 08:50:00|13.78|13.7|13.77|13.69|13.79|13.71|13.74|13.66|1549
1580979300000|2020-02-06 08:55:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|13
1580979600000|2020-02-06 09:00:00|13.82|13.74|13.79|13.71|13.82|13.74|13.79|13.71|1062
1580979900000|2020-02-06 09:05:00|13.77|13.69|13.74|13.66|13.77|13.69|13.74|13.66|128
1580980200000|2020-02-06 09:10:00|13.77|13.69|13.77|13.69|13.77|13.69|13.74|13.66|1
1580980500000|2020-02-06 09:15:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|80
1580980800000|2020-02-06 09:20:00|13.8|13.72|13.86|13.78|13.86|13.78|13.8|13.72|49
1580981100000|2020-02-06 09:25:00|13.89|13.81|13.86|13.78|13.91|13.83|13.86|13.78|114
1580981400000|2020-02-06 09:30:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|181
1580981700000|2020-02-06 09:35:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|594
1580982000000|2020-02-06 09:40:00|13.85|13.77|13.84|13.76|13.86|13.78|13.84|13.76|105
1580982300000|2020-02-06 09:45:00|13.85|13.77|13.84|13.76|13.86|13.78|13.84|13.76|5
1580982600000|2020-02-06 09:50:00|13.82|13.74|13.85|13.77|13.86|13.78|13.79|13.71|720
1580982900000|2020-02-06 09:55:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|104
1580983200000|2020-02-06 10:00:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|98
1580983500000|2020-02-06 10:05:00|13.89|13.81|13.91|13.83|13.91|13.83|13.89|13.81|192
1580983800000|2020-02-06 10:10:00|13.9|13.82|13.91|13.83|13.91|13.83|13.88|13.8|20
1580984100000|2020-02-06 10:15:00|13.89|13.81|13.84|13.76|13.89|13.81|13.84|13.76|417
1580984400000|2020-02-06 10:20:00|13.85|13.77|13.84|13.76|13.85|13.77|13.84|13.76|6
1580984700000|2020-02-06 10:25:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|2028
1580985000000|2020-02-06 10:30:00|||||||||5
1580985300000|2020-02-06 10:35:00|||||||||10
1580985600000|2020-02-06 10:40:00|||||||||15
1580985900000|2020-02-06 10:45:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|317
1580986200000|2020-02-06 10:50:00|||||||||162
1580986500000|2020-02-06 10:55:00|13.87|13.79|13.86|13.78|13.89|13.81|13.86|13.78|12
1580986800000|2020-02-06 11:00:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|2103
1580987100000|2020-02-06 11:05:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|5
1580987400000|2020-02-06 11:10:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|20
1580987700000|2020-02-06 11:15:00|13.87|13.79|13.87|13.79|13.89|13.81|13.86|13.78|82
1580988000000|2020-02-06 11:20:00|13.88|13.8|13.86|13.78|13.88|13.8|13.86|13.78|13
1580988300000|2020-02-06 11:25:00|||||||||11
1580988600000|2020-02-06 11:30:00|||||||||5
1580988900000|2020-02-06 11:35:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|271
1580989200000|2020-02-06 11:40:00|||||||||407
1580989500000|2020-02-06 11:45:00|||||||||344
1580989800000|2020-02-06 11:50:00|13.88|13.8|13.86|13.78|13.88|13.8|13.86|13.78|303
1580990100000|2020-02-06 11:55:00|13.85|13.77|13.81|13.73|13.86|13.78|13.81|13.73|149
1580990400000|2020-02-06 12:00:00|||||||||1
1580990700000|2020-02-06 12:05:00|||||||||2
1580991000000|2020-02-06 12:10:00|||||||||1
1580991300000|2020-02-06 12:15:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|461
1580991600000|2020-02-06 12:20:00|13.81|13.73|13.83|13.75|13.83|13.75|13.81|13.73|61
1580991900000|2020-02-06 12:25:00|13.84|13.76|13.86|13.78|13.86|13.78|13.83|13.75|16
1580992200000|2020-02-06 12:30:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|90
1580992500000|2020-02-06 12:35:00|||||||||83
1580992800000|2020-02-06 12:40:00|13.86|13.78|13.86|13.78|13.86|13.78|13.85|13.77|15
1580993100000|2020-02-06 12:45:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1580993400000|2020-02-06 12:50:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|1762
1580993700000|2020-02-06 12:55:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|64
1580994000000|2020-02-06 13:00:00|||||||||514
1580994300000|2020-02-06 13:05:00|||||||||71
1580994600000|2020-02-06 13:10:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|132
1580994900000|2020-02-06 13:15:00|||||||||8
1580995200000|2020-02-06 13:20:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|150
1580995500000|2020-02-06 13:25:00|||||||||11
1580995800000|2020-02-06 13:30:00|||||||||95
1580996100000|2020-02-06 13:35:00|13.81|13.73|13.79|13.71|13.84|13.76|13.79|13.71|370
1580996400000|2020-02-06 13:40:00|13.81|13.73|13.84|13.76|13.86|13.78|13.79|13.71|252
1580996700000|2020-02-06 13:45:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|8
1580997000000|2020-02-06 13:50:00|13.89|13.81|13.86|13.78|13.89|13.81|13.85|13.77|8
1580997300000|2020-02-06 13:55:00|13.89|13.81|13.86|13.78|13.89|13.81|13.85|13.77|57
1580997600000|2020-02-06 14:00:00|13.89|13.81|13.84|13.76|13.89|13.81|13.84|13.76|107
1580997900000|2020-02-06 14:05:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|234
1580998200000|2020-02-06 14:10:00|||||||||7
1580998500000|2020-02-06 14:15:00|13.86|13.78|13.89|13.81|13.89|13.81|13.85|13.77|62
1580998800000|2020-02-06 14:20:00|13.88|13.8|13.85|13.77|13.89|13.81|13.85|13.77|21
1580999100000|2020-02-06 14:25:00|13.84|13.76|13.86|13.78|13.86|13.78|13.84|13.76|12
1580999400000|2020-02-06 14:30:00|13.85|13.77|13.91|13.83|13.93|13.85|13.85|13.77|316
1580999700000|2020-02-06 14:35:00|13.92|13.84|14|13.92|14|13.92|13.91|13.83|85
1581000000000|2020-02-06 14:40:00|14.02|13.94|14.06|13.98|14.1|14.02|14.01|13.93|195
1581000300000|2020-02-06 14:45:00|14.05|13.97|14.05|13.97|14.1|14.02|14.03|13.95|395
1581000600000|2020-02-06 14:50:00|14.04|13.96|14|13.92|14.07|13.99|13.98|13.9|415
1581000900000|2020-02-06 14:55:00|14.01|13.93|13.96|13.88|14.03|13.95|13.96|13.88|22
1581001200000|2020-02-06 15:00:00|13.95|13.87|13.94|13.86|13.98|13.9|13.93|13.85|130
1581001500000|2020-02-06 15:05:00|13.93|13.85|13.95|13.87|13.96|13.88|13.93|13.85|51
1581001800000|2020-02-06 15:10:00|13.96|13.88|13.96|13.88|13.96|13.88|13.95|13.87|94
1581002100000|2020-02-06 15:15:00|13.97|13.89|13.98|13.9|13.98|13.9|13.96|13.88|669
1581002400000|2020-02-06 15:20:00|13.97|13.89|14.03|13.95|14.06|13.98|13.97|13.89|544
1581002700000|2020-02-06 15:25:00|14.02|13.94|13.96|13.88|14.02|13.94|13.95|13.87|28
1581003000000|2020-02-06 15:30:00|13.98|13.9|13.96|13.88|13.98|13.9|13.95|13.87|197
1581003300000|2020-02-06 15:35:00|13.93|13.85|13.91|13.83|13.96|13.88|13.91|13.83|235
1581003600000|2020-02-06 15:40:00|||||||||66
1581003900000|2020-02-06 15:45:00|13.89|13.81|13.9|13.82|13.91|13.83|13.89|13.81|231
1581004200000|2020-02-06 15:50:00|13.91|13.83|13.96|13.88|13.96|13.88|13.91|13.83|38
1581004500000|2020-02-06 15:55:00|13.95|13.87|13.91|13.83|13.96|13.88|13.91|13.83|53
1581005100000|2020-02-06 16:05:00|13.89|13.81|13.87|13.79|13.89|13.81|13.87|13.79|802
1581005400000|2020-02-06 16:10:00|13.89|13.81|13.89|13.81|13.91|13.83|13.89|13.81|554
1581005700000|2020-02-06 16:15:00|13.9|13.82|13.87|13.79|13.91|13.83|13.87|13.79|1000
1581006000000|2020-02-06 16:20:00|13.89|13.81|13.89|13.81|13.92|13.84|13.89|13.81|960
1581006300000|2020-02-06 16:25:00|13.87|13.79|13.84|13.76|13.87|13.79|13.84|13.76|1283
1581006600000|2020-02-06 16:30:00|13.86|13.78|13.82|13.74|13.89|13.81|13.82|13.74|555
1581006900000|2020-02-06 16:35:00|13.83|13.75|13.83|13.75|13.84|13.76|13.82|13.74|175
1581007200000|2020-02-06 16:40:00|13.82|13.74|13.86|13.78|13.86|13.78|13.82|13.74|38
1581007500000|2020-02-06 16:45:00|13.84|13.76|13.82|13.74|13.84|13.76|13.82|13.74|128
1581007800000|2020-02-06 16:50:00|13.86|13.78|13.87|13.79|13.87|13.79|13.85|13.77|28
1581008100000|2020-02-06 16:55:00|13.85|13.77|13.87|13.79|13.87|13.79|13.82|13.74|281
1581008400000|2020-02-06 17:00:00|13.86|13.78|13.87|13.79|13.87|13.79|13.82|13.74|34
1581009000000|2020-02-06 17:10:00|||||||||4
1581009300000|2020-02-06 17:15:00|13.84|13.76|13.8|13.72|13.86|13.78|13.8|13.72|348
1581009600000|2020-02-06 17:20:00|13.81|13.73|13.77|13.69|13.82|13.74|13.77|13.69|81
1581009900000|2020-02-06 17:25:00|13.75|13.67|13.77|13.69|13.77|13.69|13.75|13.67|114
1581011100000|2020-02-06 17:45:00|13.78|13.7|13.8|13.72|13.82|13.74|13.77|13.69|24
1581011400000|2020-02-06 17:50:00|13.78|13.7|13.77|13.69|13.8|13.72|13.77|13.69|0
1581011700000|2020-02-06 17:55:00|13.78|13.7|13.77|13.69|13.79|13.71|13.77|13.69|155
1581012300000|2020-02-06 18:05:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1581012600000|2020-02-06 18:10:00|13.78|13.7|13.78|13.7|13.79|13.71|13.78|13.7|47
1581012900000|2020-02-06 18:15:00|13.8|13.72|13.77|13.69|13.8|13.72|13.77|13.69|0
1581013200000|2020-02-06 18:20:00|13.78|13.7|13.79|13.71|13.79|13.71|13.77|13.69|0
1581013500000|2020-02-06 18:25:00|13.81|13.73|13.81|13.73|13.82|13.74|13.81|13.73|0
1581014100000|2020-02-06 18:35:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|94
1581014400000|2020-02-06 18:40:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|20
1581014700000|2020-02-06 18:45:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|11
1581015600000|2020-02-06 19:00:00|13.84|13.76|13.81|13.73|13.85|13.77|13.81|13.73|2
1581016200000|2020-02-06 19:10:00|13.8|13.72|13.78|13.7|13.8|13.72|13.78|13.7|2
1581016500000|2020-02-06 19:15:00|13.79|13.71|13.81|13.73|13.81|13.73|13.79|13.71|0
1581017100000|2020-02-06 19:25:00|13.8|13.72|13.8|13.72|13.81|13.73|13.78|13.7|2
1581017400000|2020-02-06 19:30:00|13.79|13.71|13.8|13.72|13.8|13.72|13.78|13.7|0
1581017700000|2020-02-06 19:35:00|13.81|13.73|13.78|13.7|13.81|13.73|13.78|13.7|55
1581018000000|2020-02-06 19:40:00|13.79|13.71|13.8|13.72|13.8|13.72|13.78|13.7|0
1581018300000|2020-02-06 19:45:00|13.81|13.73|13.78|13.7|13.81|13.73|13.78|13.7|10
1581018600000|2020-02-06 19:50:00|13.79|13.71|13.79|13.71|13.8|13.72|13.79|13.71|0
1581018900000|2020-02-06 19:55:00|13.8|13.72|13.81|13.73|13.81|13.73|13.79|13.71|1
1581019200000|2020-02-06 20:00:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|0
1581019500000|2020-02-06 20:05:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|0
1581019800000|2020-02-06 20:10:00|13.81|13.73|13.81|13.73|13.81|13.73|13.8|13.72|0
1581020400000|2020-02-06 20:20:00|13.83|13.75|13.78|13.7|13.85|13.77|13.78|13.7|64
1581020700000|2020-02-06 20:25:00|13.79|13.71|13.81|13.73|13.81|13.73|13.79|13.71|13
1581021000000|2020-02-06 20:30:00|13.8|13.72|13.76|13.68|13.8|13.72|13.76|13.68|17
1581021900000|2020-02-06 20:45:00|13.78|13.7|13.81|13.73|13.81|13.73|13.78|13.7|0
1581022200000|2020-02-06 20:50:00|13.8|13.72|13.79|13.71|13.81|13.73|13.79|13.71|35
1581022500000|2020-02-06 20:55:00|||||||||2
1581059100000|2020-02-07 07:05:00|13.87|13.79|13.89|13.81|13.89|13.81|13.87|13.79|4
1581059400000|2020-02-07 07:10:00|13.88|13.8|13.88|13.8|13.89|13.81|13.87|13.79|1
1581059700000|2020-02-07 07:15:00|13.87|13.79|13.85|13.77|13.88|13.8|13.84|13.76|39
1581060000000|2020-02-07 07:20:00|13.86|13.78|13.87|13.79|13.87|13.79|13.84|13.76|29
1581060300000|2020-02-07 07:25:00|13.85|13.77|13.96|13.88|13.99|13.91|13.84|13.76|178
1581060600000|2020-02-07 07:30:00|13.98|13.9|13.9|13.82|13.99|13.91|13.89|13.81|4
1581060900000|2020-02-07 07:35:00|13.89|13.81|13.94|13.86|13.94|13.86|13.89|13.81|57
1581061200000|2020-02-07 07:40:00|13.96|13.88|13.93|13.85|13.96|13.88|13.93|13.85|50
1581061500000|2020-02-07 07:45:00|13.94|13.86|13.95|13.87|13.97|13.89|13.94|13.86|51
1581061800000|2020-02-07 07:50:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|1
1581062100000|2020-02-07 07:55:00|13.95|13.87|13.99|13.91|13.99|13.91|13.94|13.86|1
1581062400000|2020-02-07 08:00:00|13.98|13.9|13.99|13.91|14.01|13.93|13.94|13.86|248
1581062700000|2020-02-07 08:05:00|13.98|13.9|13.94|13.86|14.01|13.93|13.94|13.86|64
1581063000000|2020-02-07 08:10:00|13.95|13.87|13.94|13.86|13.95|13.87|13.94|13.86|4
1581063300000|2020-02-07 08:15:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|61
1581063600000|2020-02-07 08:20:00|13.91|13.83|13.94|13.86|13.94|13.86|13.91|13.83|35
1581063900000|2020-02-07 08:25:00|13.9|13.82|13.92|13.84|13.92|13.84|13.87|13.79|568
1581064200000|2020-02-07 08:30:00|13.89|13.81|13.84|13.76|13.89|13.81|13.84|13.76|126
1581064500000|2020-02-07 08:35:00|13.85|13.77|13.84|13.76|13.87|13.79|13.84|13.76|64
1581064800000|2020-02-07 08:40:00|13.79|13.71|13.79|13.71|13.84|13.76|13.79|13.71|623
1581065100000|2020-02-07 08:45:00|13.81|13.73|13.84|13.76|13.84|13.76|13.81|13.73|53
1581065400000|2020-02-07 08:50:00|13.85|13.77|13.84|13.76|13.86|13.78|13.84|13.76|27
1581065700000|2020-02-07 08:55:00|13.85|13.77|13.86|13.78|13.86|13.78|13.84|13.76|16
1581066000000|2020-02-07 09:00:00|13.84|13.76|13.91|13.83|13.91|13.83|13.84|13.76|293
1581066300000|2020-02-07 09:05:00|13.89|13.81|13.89|13.81|13.91|13.83|13.89|13.81|191
1581066600000|2020-02-07 09:10:00|13.9|13.82|13.89|13.81|13.9|13.82|13.89|13.81|4
1581066900000|2020-02-07 09:15:00|13.9|13.82|13.91|13.83|13.92|13.84|13.89|13.81|89
1581067200000|2020-02-07 09:20:00|13.92|13.84|13.89|13.81|13.92|13.84|13.89|13.81|35
1581067500000|2020-02-07 09:25:00|13.91|13.83|13.96|13.88|13.96|13.88|13.91|13.83|484
1581067800000|2020-02-07 09:30:00|13.97|13.89|13.94|13.86|13.97|13.89|13.94|13.86|12
1581068100000|2020-02-07 09:35:00|||||||||3
1581068400000|2020-02-07 09:40:00|13.96|13.88|14.04|13.96|14.06|13.98|13.96|13.88|846
1581068700000|2020-02-07 09:45:00|14.06|13.98|14.11|14.03|14.11|14.03|14.06|13.98|42
1581069000000|2020-02-07 09:50:00|14.08|14|14.07|13.99|14.11|14.03|14.06|13.98|291
1581069300000|2020-02-07 09:55:00|14.1|14.02|14.06|13.98|14.1|14.02|14.04|13.96|181
1581069600000|2020-02-07 10:00:00|14.04|13.96|14.06|13.98|14.06|13.98|14.04|13.96|35
1581069900000|2020-02-07 10:05:00|14.02|13.94|14.06|13.98|14.06|13.98|14.02|13.94|168
1581070200000|2020-02-07 10:10:00|14.08|14|14.11|14.03|14.13|14.05|14.07|13.99|101
1581070500000|2020-02-07 10:15:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|0
1581070800000|2020-02-07 10:20:00|14.12|14.04|14.11|14.03|14.16|14.08|14.11|14.03|344
1581071100000|2020-02-07 10:25:00|14.12|14.04|14.11|14.03|14.13|14.05|14.11|14.03|225
1581071400000|2020-02-07 10:30:00|14.12|14.04|14.16|14.08|14.16|14.08|14.11|14.03|126
1581071700000|2020-02-07 10:35:00|14.14|14.06|14.18|14.1|14.19|14.11|14.14|14.06|354
1581072000000|2020-02-07 10:40:00|14.19|14.11|14.22|14.14|14.27|14.19|14.18|14.1|628
1581072300000|2020-02-07 10:45:00|14.24|14.16|14.22|14.14|14.25|14.17|14.22|14.14|175
1581072600000|2020-02-07 10:50:00|14.21|14.13|14.22|14.14|14.24|14.16|14.19|14.11|29
1581072900000|2020-02-07 10:55:00|14.23|14.15|14.24|14.16|14.24|14.16|14.22|14.14|462
1581073200000|2020-02-07 11:00:00|14.26|14.18|14.26|14.18|14.26|14.18|14.26|14.18|298
1581073500000|2020-02-07 11:05:00|14.24|14.16|14.24|14.16|14.25|14.17|14.24|14.16|26
1581073800000|2020-02-07 11:10:00|14.23|14.15|14.19|14.11|14.23|14.15|14.19|14.11|18
1581074100000|2020-02-07 11:15:00|14.18|14.1|14.19|14.11|14.19|14.11|14.17|14.09|33
1581074400000|2020-02-07 11:20:00|14.17|14.09|14.19|14.11|14.19|14.11|14.17|14.09|12
1581074700000|2020-02-07 11:25:00|14.21|14.13|14.19|14.11|14.23|14.15|14.19|14.11|73
1581075000000|2020-02-07 11:30:00|14.21|14.13|14.24|14.16|14.24|14.16|14.21|14.13|634
1581075600000|2020-02-07 11:40:00|||||||||7
1581075900000|2020-02-07 11:45:00|14.26|14.18|14.24|14.16|14.26|14.18|14.24|14.16|123
1581076200000|2020-02-07 11:50:00|14.19|14.11|14.19|14.11|14.21|14.13|14.19|14.11|9
1581076500000|2020-02-07 11:55:00|14.2|14.12|14.19|14.11|14.22|14.14|14.19|14.11|907
1581076800000|2020-02-07 12:00:00|14.17|14.09|14.17|14.09|14.17|14.09|14.17|14.09|6
1581077100000|2020-02-07 12:05:00|14.16|14.08|14.16|14.08|14.17|14.09|14.14|14.06|55
1581077400000|2020-02-07 12:10:00|14.18|14.1|14.19|14.11|14.19|14.11|14.16|14.08|695
1581077700000|2020-02-07 12:15:00|14.18|14.1|14.16|14.08|14.19|14.11|14.14|14.06|56
1581078000000|2020-02-07 12:20:00|14.14|14.06|14.19|14.11|14.19|14.11|14.14|14.06|235
1581078600000|2020-02-07 12:30:00|||||||||3
1581079200000|2020-02-07 12:40:00|14.2|14.12|14.19|14.11|14.2|14.12|14.19|14.11|342
1581079800000|2020-02-07 12:50:00|14.21|14.13|14.21|14.13|14.23|14.15|14.21|14.13|562
1581080100000|2020-02-07 12:55:00|14.2|14.12|14.21|14.13|14.21|14.13|14.19|14.11|54
1581080400000|2020-02-07 13:00:00|14.2|14.12|14.2|14.12|14.2|14.12|14.19|14.11|165
1581080700000|2020-02-07 13:05:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|16
1581081000000|2020-02-07 13:10:00|14.19|14.11|14.21|14.13|14.21|14.13|14.19|14.11|37
1581081300000|2020-02-07 13:15:00|14.2|14.12|14.21|14.13|14.22|14.14|14.17|14.09|341
1581081600000|2020-02-07 13:20:00|14.23|14.15|14.22|14.14|14.23|14.15|14.21|14.13|674
1581081900000|2020-02-07 13:25:00|14.21|14.13|14.18|14.1|14.22|14.14|14.13|14.05|301
1581082200000|2020-02-07 13:30:00|14.16|14.08|14.16|14.08|14.17|14.09|14.03|13.95|836
1581082500000|2020-02-07 13:35:00|14.17|14.09|14.14|14.06|14.3|14.22|14.13|14.05|326
1581082800000|2020-02-07 13:40:00|14.13|14.05|14.26|14.18|14.3|14.22|14.13|14.05|62
1581083100000|2020-02-07 13:45:00|14.28|14.2|14.28|14.2|14.3|14.22|14.23|14.15|290
1581083400000|2020-02-07 13:50:00|14.26|14.18|14.18|14.1|14.26|14.18|14.18|14.1|372
1581083700000|2020-02-07 13:55:00|14.16|14.08|14.22|14.14|14.23|14.15|14.16|14.08|94
1581084000000|2020-02-07 14:00:00|14.2|14.12|14.16|14.08|14.2|14.12|14.16|14.08|5
1581084300000|2020-02-07 14:05:00|14.18|14.1|14.2|14.12|14.21|14.13|14.16|14.08|57
1581084600000|2020-02-07 14:10:00|14.21|14.13|14.21|14.13|14.23|14.15|14.21|14.13|263
1581084900000|2020-02-07 14:15:00|14.23|14.15|14.28|14.2|14.28|14.2|14.21|14.13|70
1581085200000|2020-02-07 14:20:00|14.29|14.21|14.32|14.24|14.32|14.24|14.29|14.21|159
1581085500000|2020-02-07 14:25:00|14.3|14.22|14.32|14.24|14.32|14.24|14.3|14.22|403
1581085800000|2020-02-07 14:30:00|14.37|14.29|14.47|14.39|14.49|14.41|14.3|14.22|1058
1581086100000|2020-02-07 14:35:00|14.49|14.41|14.39|14.31|14.49|14.41|14.37|14.29|1043
1581086400000|2020-02-07 14:40:00|14.43|14.35|14.4|14.32|14.44|14.36|14.4|14.32|1076
1581086700000|2020-02-07 14:45:00|14.43|14.35|14.37|14.29|14.44|14.36|14.35|14.27|63
1581087000000|2020-02-07 14:50:00|14.35|14.27|14.32|14.24|14.35|14.27|14.32|14.24|144
1581087300000|2020-02-07 14:55:00|14.33|14.25|14.49|14.41|14.49|14.41|14.33|14.25|156
1581087600000|2020-02-07 15:00:00|14.5|14.42|14.57|14.49|14.57|14.49|14.49|14.41|418
1581087900000|2020-02-07 15:05:00|14.55|14.47|14.42|14.34|14.55|14.47|14.42|14.34|671
1581088200000|2020-02-07 15:10:00|14.41|14.33|14.39|14.31|14.42|14.34|14.36|14.28|852
1581088500000|2020-02-07 15:15:00|14.37|14.29|14.32|14.24|14.42|14.34|14.31|14.23|1326
1581088800000|2020-02-07 15:20:00|14.3|14.22|14.25|14.17|14.31|14.23|14.25|14.17|1073
1581089100000|2020-02-07 15:25:00|14.26|14.18|14.26|14.18|14.3|14.22|14.24|14.16|523
1581089400000|2020-02-07 15:30:00|14.25|14.17|14.27|14.19|14.3|14.22|14.22|14.14|572
1581089700000|2020-02-07 15:35:00|14.26|14.18|14.26|14.18|14.27|14.19|14.25|14.17|316
1581090000000|2020-02-07 15:40:00|14.25|14.17|14.19|14.11|14.27|14.19|14.19|14.11|1053
1581090300000|2020-02-07 15:45:00|14.2|14.12|14.19|14.11|14.25|14.17|14.19|14.11|586
1581090600000|2020-02-07 15:50:00|14.2|14.12|14.17|14.09|14.2|14.12|14.14|14.06|867
1581090900000|2020-02-07 15:55:00|14.19|14.11|14.17|14.09|14.19|14.11|14.12|14.04|724
1581091200000|2020-02-07 16:00:00|14.19|14.11|14.19|14.11|14.24|14.16|14.19|14.11|829
1581091500000|2020-02-07 16:05:00|14.15|14.07|14.2|14.12|14.2|14.12|14.14|14.06|592
1581091800000|2020-02-07 16:10:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|208
1581092100000|2020-02-07 16:15:00|14.17|14.09|14.15|14.07|14.17|14.09|14.15|14.07|748
1581092400000|2020-02-07 16:20:00|14.12|14.04|14.04|13.96|14.12|14.04|14.04|13.96|787
1581092700000|2020-02-07 16:25:00|14|13.92|13.99|13.91|14.04|13.96|13.95|13.87|656
1581093000000|2020-02-07 16:30:00|14.01|13.93|14.02|13.94|14.02|13.94|13.97|13.89|747
1581093300000|2020-02-07 16:35:00|14.04|13.96|14.08|14|14.09|14.01|14.02|13.94|442
1581093600000|2020-02-07 16:40:00|14.09|14.01|14.11|14.03|14.11|14.03|14.07|13.99|49
1581093900000|2020-02-07 16:45:00|14.12|14.04|14.17|14.09|14.21|14.13|14.12|14.04|393
1581094200000|2020-02-07 16:50:00|14.16|14.08|14.09|14.01|14.16|14.08|14.09|14.01|85
1581094500000|2020-02-07 16:55:00|14.08|14|14.09|14.01|14.09|14.01|14.07|13.99|31
1581094800000|2020-02-07 17:00:00|14.06|13.98|14.06|13.98|14.11|14.03|14.06|13.98|26
1581095100000|2020-02-07 17:05:00|14.05|13.97|14.06|13.98|14.06|13.98|14.01|13.93|72
1581095400000|2020-02-07 17:10:00|14.02|13.94|14|13.92|14.02|13.94|13.99|13.91|145
1581095700000|2020-02-07 17:15:00|14.01|13.93|14.04|13.96|14.04|13.96|13.99|13.91|6
1581096000000|2020-02-07 17:20:00|14.02|13.94|14.03|13.95|14.05|13.97|13.99|13.91|5
1581096300000|2020-02-07 17:25:00|14.02|13.94|14.06|13.98|14.06|13.98|14.02|13.94|100
1581096600000|2020-02-07 17:30:00|14.07|13.99|14.11|14.03|14.11|14.03|14.06|13.98|126
1581096900000|2020-02-07 17:35:00|14.09|14.01|14.11|14.03|14.12|14.04|14.07|13.99|228
1581097200000|2020-02-07 17:40:00|14.07|13.99|14.11|14.03|14.11|14.03|14.07|13.99|0
1581097500000|2020-02-07 17:45:00|14.12|14.04|14.11|14.03|14.12|14.04|14.11|14.03|2
1581097800000|2020-02-07 17:50:00|14.12|14.04|14.11|14.03|14.12|14.04|14.11|14.03|41
1581098100000|2020-02-07 17:55:00|14.16|14.08|14.16|14.08|14.16|14.08|14.06|13.98|191
1581098400000|2020-02-07 18:00:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|10
1581098700000|2020-02-07 18:05:00|14.18|14.1|14.17|14.09|14.19|14.11|14.16|14.08|95
1581099000000|2020-02-07 18:10:00|14.18|14.1|14.18|14.1|14.18|14.1|14.18|14.1|0
1581099300000|2020-02-07 18:15:00|14.16|14.08|14.22|14.14|14.22|14.14|14.15|14.07|7
1581100200000|2020-02-07 18:30:00|14.2|14.12|14.23|14.15|14.23|14.15|14.2|14.12|113
1581100500000|2020-02-07 18:35:00|14.22|14.14|14.28|14.2|14.29|14.21|14.22|14.14|37
1581100800000|2020-02-07 18:40:00|14.27|14.19|14.29|14.21|14.3|14.22|14.27|14.19|32
1581101100000|2020-02-07 18:45:00|14.31|14.23|14.32|14.24|14.32|14.24|14.31|14.23|39
1581101400000|2020-02-07 18:50:00|14.34|14.26|14.32|14.24|14.34|14.26|14.32|14.24|11
1581101700000|2020-02-07 18:55:00|14.34|14.26|14.37|14.29|14.37|14.29|14.34|14.26|83
1581102000000|2020-02-07 19:00:00|14.39|14.31|14.46|14.38|14.46|14.38|14.39|14.31|472
1581102300000|2020-02-07 19:05:00|14.49|14.41|14.5|14.42|14.5|14.42|14.47|14.39|304
1581102600000|2020-02-07 19:10:00|14.49|14.41|14.54|14.46|14.54|14.46|14.49|14.41|41
1581102900000|2020-02-07 19:15:00|14.5|14.42|14.52|14.44|14.54|14.46|14.49|14.41|122
1581103200000|2020-02-07 19:20:00|14.53|14.45|14.57|14.49|14.59|14.51|14.52|14.44|73
1581103500000|2020-02-07 19:25:00|14.59|14.51|14.48|14.4|14.59|14.51|14.45|14.37|0
1581103800000|2020-02-07 19:30:00|14.46|14.38|14.43|14.35|14.47|14.39|14.4|14.32|1
1581104100000|2020-02-07 19:35:00|14.41|14.33|14.44|14.36|14.45|14.37|14.4|14.32|0
1581104400000|2020-02-07 19:40:00|14.45|14.37|14.4|14.32|14.46|14.38|14.4|14.32|0
1581104700000|2020-02-07 19:45:00|14.39|14.31|14.39|14.31|14.44|14.36|14.37|14.29|2
1581105000000|2020-02-07 19:50:00|14.37|14.29|14.4|14.32|14.45|14.37|14.36|14.28|8
1581105300000|2020-02-07 19:55:00|14.39|14.31|14.31|14.23|14.41|14.33|14.31|14.23|21
1581105600000|2020-02-07 20:00:00|14.29|14.21|14.31|14.23|14.31|14.23|14.29|14.21|41
1581105900000|2020-02-07 20:05:00|14.35|14.27|14.35|14.27|14.36|14.28|14.32|14.24|0
1581106200000|2020-02-07 20:10:00|14.38|14.3|14.35|14.27|14.41|14.33|14.35|14.27|0
1581106500000|2020-02-07 20:15:00|14.34|14.26|14.35|14.27|14.35|14.27|14.32|14.24|0
1581106800000|2020-02-07 20:20:00|14.39|14.31|14.44|14.19|14.44|14.31|14.33|14.19|0
1581107100000|2020-02-07 20:25:00|14.41|14.16|14.44|14.19|14.44|14.22|14.28|14.16|0
1581107400000|2020-02-07 20:30:00|14.43|14.18|14.34|14.09|14.43|14.27|14.27|14.09|5
1581107700000|2020-02-07 20:35:00|14.38|14.13|14.39|14.14|14.39|14.22|14.29|14.11|1
1581108000000|2020-02-07 20:40:00|14.38|14.13|14.24|14.16|14.39|14.2|14.24|14.13|0
1581108300000|2020-02-07 20:45:00|14.25|14.17|14.33|14.08|14.34|14.2|14.19|14.08|131
1581108600000|2020-02-07 20:50:00|14.25|14.17|14.43|14.18|14.43|14.19|14.24|14.08|0
1581108900000|2020-02-07 20:55:00|14.41|14.16|14.41|14.11|14.43|14.22|14.22|14.08|26
1581318300000|2020-02-10 07:05:00|14.2|14.12|14.24|14.16|14.24|14.16|14.2|14.12|1
1581318600000|2020-02-10 07:10:00|14.25|14.17|14.24|14.16|14.25|14.17|14.24|14.16|0
1581318900000|2020-02-10 07:15:00|14.25|14.17|14.26|14.18|14.26|14.18|14.25|14.17|20
1581319200000|2020-02-10 07:20:00|14.25|14.17|14.23|14.15|14.25|14.17|14.22|14.14|35
1581319500000|2020-02-10 07:25:00|14.27|14.19|14.26|14.18|14.27|14.19|14.26|14.18|0
1581319800000|2020-02-10 07:30:00|14.22|14.14|14.22|14.14|14.22|14.14|14.22|14.14|27
1581320100000|2020-02-10 07:35:00|14.26|14.18|14.22|14.14|14.27|14.19|14.22|14.14|39
1581320400000|2020-02-10 07:40:00|14.24|14.16|14.24|14.16|14.24|14.16|14.22|14.14|0
1581320700000|2020-02-10 07:45:00|14.26|14.18|14.26|14.18|14.26|14.18|14.24|14.16|9
1581321000000|2020-02-10 07:50:00|14.27|14.19|14.27|14.19|14.27|14.19|14.27|14.19|25
1581321300000|2020-02-10 07:55:00|14.26|14.18|14.26|14.18|14.27|14.19|14.26|14.18|30
1581321600000|2020-02-10 08:00:00|14.27|14.19|14.25|14.17|14.34|14.26|14.23|14.15|148
1581321900000|2020-02-10 08:05:00|14.27|14.19|14.25|14.17|14.27|14.19|14.22|14.14|92
1581322200000|2020-02-10 08:10:00|14.23|14.15|14.18|14.1|14.23|14.15|14.18|14.1|135
1581322500000|2020-02-10 08:15:00|14.17|14.09|14.23|14.15|14.23|14.15|14.17|14.09|693
1581322800000|2020-02-10 08:20:00|14.22|14.14|14.27|14.19|14.28|14.2|14.17|14.09|285
1581323100000|2020-02-10 08:25:00|14.28|14.2|14.25|14.17|14.28|14.2|14.22|14.14|234
1581323400000|2020-02-10 08:30:00|14.27|14.19|14.23|14.15|14.28|14.2|14.23|14.15|133
1581323700000|2020-02-10 08:35:00|14.25|14.17|14.32|14.24|14.34|14.26|14.23|14.15|76
1581324000000|2020-02-10 08:40:00|14.29|14.21|14.35|14.27|14.37|14.29|14.28|14.2|138
1581324300000|2020-02-10 08:45:00|14.33|14.25|14.35|14.27|14.38|14.3|14.33|14.25|79
1581324600000|2020-02-10 08:50:00|14.32|14.24|14.32|14.24|14.35|14.27|14.32|14.24|204
1581324900000|2020-02-10 08:55:00|14.31|14.23|14.31|14.23|14.32|14.24|14.31|14.23|183
1581325200000|2020-02-10 09:00:00|14.29|14.21|14.26|14.18|14.33|14.25|14.26|14.18|873
1581325500000|2020-02-10 09:05:00|14.24|14.16|14.21|14.13|14.24|14.16|14.21|14.13|95
1581325800000|2020-02-10 09:10:00|14.22|14.14|14.22|14.14|14.22|14.14|14.22|14.14|362
1581326100000|2020-02-10 09:15:00|14.18|14.1|14.18|14.1|14.18|14.1|14.17|14.09|523
1581326400000|2020-02-10 09:20:00|14.2|14.12|14.19|14.11|14.22|14.14|14.17|14.09|27
1581326700000|2020-02-10 09:25:00|14.21|14.13|14.21|14.13|14.22|14.14|14.19|14.11|20
1581327000000|2020-02-10 09:30:00|14.22|14.14|14.21|14.13|14.23|14.15|14.21|14.13|1229
1581327300000|2020-02-10 09:35:00|14.22|14.14|14.22|14.14|14.22|14.14|14.21|14.13|19
1581327900000|2020-02-10 09:45:00|14.23|14.15|14.22|14.14|14.23|14.15|14.22|14.14|111
1581328500000|2020-02-10 09:55:00|14.23|14.15|14.27|14.19|14.27|14.19|14.22|14.14|39
1581328800000|2020-02-10 10:00:00|14.28|14.2|14.27|14.19|14.28|14.2|14.27|14.19|114
1581329100000|2020-02-10 10:05:00|14.28|14.2|14.27|14.19|14.28|14.2|14.27|14.19|63
1581329400000|2020-02-10 10:10:00|||||||||1
1581329700000|2020-02-10 10:15:00|||||||||1
1581330300000|2020-02-10 10:25:00|||||||||1
1581330600000|2020-02-10 10:30:00|||||||||23
1581330900000|2020-02-10 10:35:00|||||||||15
1581331200000|2020-02-10 10:40:00|14.22|14.14|14.17|14.09|14.22|14.14|14.17|14.09|1001
1581331500000|2020-02-10 10:45:00|14.18|14.1|14.17|14.09|14.22|14.14|14.16|14.08|246
1581331800000|2020-02-10 10:50:00|14.2|14.12|14.16|14.08|14.2|14.12|14.16|14.08|374
1581332100000|2020-02-10 10:55:00|14.17|14.09|14.17|14.09|14.19|14.11|14.17|14.09|73
1581332400000|2020-02-10 11:00:00|14.16|14.08|14.16|14.08|14.17|14.09|14.16|14.08|67
1581332700000|2020-02-10 11:05:00|14.12|14.04|14.12|14.04|14.14|14.06|14.11|14.03|36
1581333000000|2020-02-10 11:10:00|14.14|14.06|14.17|14.09|14.17|14.09|14.12|14.04|26
1581333300000|2020-02-10 11:15:00|14.16|14.08|14.16|14.08|14.17|14.09|14.16|14.08|31
1581333600000|2020-02-10 11:20:00|||||||||15
1581333900000|2020-02-10 11:25:00|14.12|14.04|14.14|14.06|14.16|14.08|14.12|14.04|243
1581334200000|2020-02-10 11:30:00|14.16|14.08|14.19|14.11|14.19|14.11|14.16|14.08|152
1581334500000|2020-02-10 11:35:00|14.21|14.13|14.19|14.11|14.23|14.15|14.19|14.11|314
1581335100000|2020-02-10 11:45:00|14.2|14.12|14.2|14.12|14.2|14.12|14.2|14.12|34
1581335400000|2020-02-10 11:50:00|14.19|14.11|14.19|14.11|14.21|14.13|14.19|14.11|9
1581335700000|2020-02-10 11:55:00|14.2|14.12|14.2|14.12|14.21|14.13|14.19|14.11|14
1581336000000|2020-02-10 12:00:00|14.19|14.11|14.22|14.14|14.26|14.18|14.19|14.11|336
1581336300000|2020-02-10 12:05:00|14.24|14.16|14.21|14.13|14.26|14.18|14.21|14.13|17
1581336600000|2020-02-10 12:10:00|||||||||1
1581336900000|2020-02-10 12:15:00|14.24|14.16|14.26|14.18|14.26|14.18|14.22|14.14|7
1581337200000|2020-02-10 12:20:00|||||||||71
1581338100000|2020-02-10 12:35:00|||||||||19
1581338400000|2020-02-10 12:40:00|14.21|14.13|14.21|14.13|14.23|14.15|14.21|14.13|5
1581339300000|2020-02-10 12:55:00|14.22|14.14|14.24|14.16|14.26|14.18|14.21|14.13|362
1581339600000|2020-02-10 13:00:00|14.22|14.14|14.26|14.18|14.27|14.19|14.22|14.14|1
1581339900000|2020-02-10 13:05:00|14.27|14.19|14.29|14.21|14.31|14.23|14.27|14.19|3
1581340200000|2020-02-10 13:10:00|14.27|14.19|14.27|14.19|14.27|14.19|14.27|14.19|2
1581340500000|2020-02-10 13:15:00|14.26|14.18|14.21|14.13|14.26|14.18|14.21|14.13|12
1581340800000|2020-02-10 13:20:00|14.2|14.12|14.21|14.13|14.21|14.13|14.2|14.12|247
1581341100000|2020-02-10 13:25:00|14.2|14.12|14.21|14.13|14.21|14.13|14.2|14.12|19
1581341700000|2020-02-10 13:35:00|14.22|14.14|14.22|14.14|14.22|14.14|14.22|14.14|0
1581342000000|2020-02-10 13:40:00|14.21|14.13|14.21|14.13|14.22|14.14|14.21|14.13|18
1581342300000|2020-02-10 13:45:00|14.22|14.14|14.22|14.14|14.27|14.19|14.22|14.14|35
1581342600000|2020-02-10 13:50:00|14.24|14.16|14.24|14.16|14.26|14.18|14.22|14.14|0
1581342900000|2020-02-10 13:55:00|14.22|14.14|14.24|14.16|14.24|14.16|14.22|14.14|178
1581343200000|2020-02-10 14:00:00|14.22|14.14|14.27|14.19|14.27|14.19|14.22|14.14|107
1581343500000|2020-02-10 14:05:00|14.29|14.21|14.32|14.24|14.32|14.24|14.27|14.19|685
1581343800000|2020-02-10 14:10:00|14.33|14.25|14.34|14.26|14.37|14.29|14.32|14.24|249
1581344100000|2020-02-10 14:15:00|14.36|14.28|14.34|14.26|14.37|14.29|14.34|14.26|9
1581344400000|2020-02-10 14:20:00|||||||||41
1581344700000|2020-02-10 14:25:00|14.37|14.29|14.37|14.29|14.37|14.29|14.34|14.26|131
1581345000000|2020-02-10 14:30:00|14.42|14.34|14.26|14.18|14.42|14.34|14.26|14.18|441
1581345300000|2020-02-10 14:35:00|14.27|14.19|14.27|14.19|14.32|14.24|14.26|14.18|321
1581345600000|2020-02-10 14:40:00|14.26|14.18|14.21|14.13|14.26|14.18|14.21|14.13|37
1581345900000|2020-02-10 14:45:00|14.22|14.14|14.32|14.24|14.32|14.24|14.22|14.14|82
1581346200000|2020-02-10 14:50:00|14.29|14.21|14.26|14.18|14.32|14.24|14.26|14.18|89
1581346500000|2020-02-10 14:55:00|14.24|14.16|14.2|14.12|14.24|14.16|14.2|14.12|74
1581346800000|2020-02-10 15:00:00|||||||||4
1581347100000|2020-02-10 15:05:00|||||||||106
1581347400000|2020-02-10 15:10:00|||||||||12
1581347700000|2020-02-10 15:15:00|14.15|14.07|14.18|14.1|14.18|14.1|14.13|14.05|817
1581348000000|2020-02-10 15:20:00|14.19|14.11|14.15|14.07|14.2|14.12|14.13|14.05|2131
1581348300000|2020-02-10 15:25:00|||||||||20
1581348600000|2020-02-10 15:30:00|14.14|14.06|14.1|14.02|14.15|14.07|14.1|14.02|549
1581348900000|2020-02-10 15:35:00|||||||||30
1581349200000|2020-02-10 15:40:00|14.11|14.03|14.11|14.03|14.15|14.07|14.11|14.03|410
1581349500000|2020-02-10 15:45:00|14.12|14.04|14.11|14.03|14.16|14.08|14.11|14.03|107
1581349800000|2020-02-10 15:50:00|14.12|14.04|14.17|14.09|14.17|14.09|14.12|14.04|369
1581350100000|2020-02-10 15:55:00|14.21|14.13|14.21|14.13|14.22|14.14|14.21|14.13|1124
1581350400000|2020-02-10 16:00:00|14.19|14.11|14.16|14.08|14.19|14.11|14.12|14.04|345
1581350700000|2020-02-10 16:05:00|14.14|14.06|14.14|14.06|14.16|14.08|14.14|14.06|29
1581351000000|2020-02-10 16:10:00|14.12|14.04|14.12|14.04|14.14|14.06|14.12|14.04|209
1581351300000|2020-02-10 16:15:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|102
1581351600000|2020-02-10 16:20:00|||||||||41
1581351900000|2020-02-10 16:25:00|14.09|14.01|14.07|13.99|14.09|14.01|14.07|13.99|481
1581352200000|2020-02-10 16:30:00|14.06|13.98|14.02|13.94|14.07|13.99|14.01|13.93|1096
1581352500000|2020-02-10 16:35:00|14.01|13.93|14.01|13.93|14.02|13.94|14.01|13.93|952
1581352800000|2020-02-10 16:40:00|14.02|13.94|14.06|13.98|14.06|13.98|14.01|13.93|539
1581353100000|2020-02-10 16:45:00|14.02|13.94|14.02|13.94|14.06|13.98|14.01|13.93|27
1581353400000|2020-02-10 16:50:00|14.01|13.93|14.07|13.99|14.07|13.99|14.01|13.93|150
1581353700000|2020-02-10 16:55:00|14.06|13.98|14.07|13.99|14.07|13.99|14.06|13.98|135
1581354000000|2020-02-10 17:00:00|14.11|14.03|14.12|14.04|14.12|14.04|14.07|13.99|60
1581354300000|2020-02-10 17:05:00|14.1|14.02|14.07|13.99|14.12|14.04|14.07|13.99|4
1581354600000|2020-02-10 17:10:00|14.09|14.01|14.08|14|14.09|14.01|14.07|13.99|593
1581354900000|2020-02-10 17:15:00|14.09|14.01|14.09|14.01|14.11|14.03|14.09|14.01|1
1581355200000|2020-02-10 17:20:00|14.11|14.03|14.11|14.03|14.14|14.06|14.11|14.03|80
1581355500000|2020-02-10 17:25:00|14.09|14.01|14.11|14.03|14.14|14.06|14.08|14|36
1581355800000|2020-02-10 17:30:00|14.09|14.01|14.13|14.05|14.13|14.05|14.08|14|0
1581356100000|2020-02-10 17:35:00|14.14|14.06|14.11|14.03|14.19|14.11|14.11|14.03|53
1581356400000|2020-02-10 17:40:00|14.09|14.01|14.11|14.03|14.11|14.03|14.09|14.01|0
1581356700000|2020-02-10 17:45:00|14.09|14.01|14.08|14|14.09|14.01|14.04|13.96|79
1581357000000|2020-02-10 17:50:00|14.09|14.01|14.1|14.02|14.12|14.04|14.08|14|0
1581357300000|2020-02-10 17:55:00|14.07|13.99|14.07|13.99|14.08|14|14.07|13.99|118
1581357900000|2020-02-10 18:05:00|14.12|14.04|14.07|13.99|14.12|14.04|14.07|13.99|31
1581358200000|2020-02-10 18:10:00|14.08|14|14.08|14|14.08|14|14.08|14|0
1581359100000|2020-02-10 18:25:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|26
1581359400000|2020-02-10 18:30:00|14.09|14.01|14.04|13.96|14.1|14.02|14.03|13.95|56
1581359700000|2020-02-10 18:35:00|14.08|14|14.08|14|14.08|14|14.08|14|0
1581360000000|2020-02-10 18:40:00|||||||||1
1581361200000|2020-02-10 19:00:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|41
1581361500000|2020-02-10 19:05:00|14.12|14.04|14.08|14|14.13|14.05|14.08|14|2
1581361800000|2020-02-10 19:10:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|10
1581362100000|2020-02-10 19:15:00|||||||||3
1581362400000|2020-02-10 19:20:00|14.08|14|14.08|14|14.08|14|14.08|14|17
1581363300000|2020-02-10 19:35:00|14.13|14.05|14.1|14.02|14.13|14.05|14.1|14.02|0
1581363600000|2020-02-10 19:40:00|14.13|14.05|14.08|14|14.13|14.05|14.08|14|0
1581364500000|2020-02-10 19:55:00|14.06|13.98|14.05|13.97|14.08|14|14.05|13.97|5
1581364800000|2020-02-10 20:00:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|0
1581365100000|2020-02-10 20:05:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|0
1581365400000|2020-02-10 20:10:00|14.08|14|14.06|13.98|14.08|14|14.01|13.93|12
1581365700000|2020-02-10 20:15:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|25
1581366000000|2020-02-10 20:20:00|14.07|13.99|14.06|13.98|14.09|14.01|14.06|13.98|0
1581366300000|2020-02-10 20:25:00|14.04|13.96|14.06|13.98|14.06|13.98|14.04|13.96|1
1581366600000|2020-02-10 20:30:00|14.09|14.01|14.07|13.99|14.09|14.01|14.07|13.99|20
1581366900000|2020-02-10 20:35:00|14.06|13.98|14.04|13.96|14.07|13.99|14.04|13.96|0
1581367200000|2020-02-10 20:40:00|14.06|13.98|14.04|13.96|14.07|13.99|14.04|13.96|0
1581367500000|2020-02-10 20:45:00|14.07|13.99|14.04|13.96|14.07|13.99|14.04|13.96|14
1581367800000|2020-02-10 20:50:00|14.06|13.98|14.05|13.97|14.06|13.98|14.05|13.97|0
1581368100000|2020-02-10 20:55:00|14.06|13.98|14.01|13.93|14.06|13.98|14.01|13.93|9
1581404700000|2020-02-11 07:05:00|13.86|13.78|13.86|13.78|13.87|13.79|13.84|13.76|191
1581405000000|2020-02-11 07:10:00|||||||||3
1581405300000|2020-02-11 07:15:00|13.88|13.8|13.91|13.83|13.91|13.83|13.88|13.8|8
1581405600000|2020-02-11 07:20:00|13.9|13.82|13.9|13.82|13.91|13.83|13.9|13.82|5
1581405900000|2020-02-11 07:25:00|13.91|13.83|13.9|13.82|13.91|13.83|13.9|13.82|3
1581406200000|2020-02-11 07:30:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|2
1581406500000|2020-02-11 07:35:00|||||||||1
1581406800000|2020-02-11 07:40:00|13.92|13.84|13.92|13.84|13.93|13.85|13.92|13.84|268
1581407400000|2020-02-11 07:50:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|29
1581408000000|2020-02-11 08:00:00|13.9|13.82|13.86|13.78|13.9|13.82|13.86|13.78|250
1581408300000|2020-02-11 08:05:00|13.82|13.74|13.81|13.73|13.83|13.75|13.81|13.73|288
1581408600000|2020-02-11 08:10:00|13.83|13.75|13.81|13.73|13.85|13.77|13.8|13.72|474
1581408900000|2020-02-11 08:15:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|126
1581409200000|2020-02-11 08:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.81|13.73|553
1581409500000|2020-02-11 08:25:00|13.84|13.76|13.82|13.74|13.87|13.79|13.81|13.73|310
1581409800000|2020-02-11 08:30:00|13.81|13.73|13.81|13.73|13.82|13.74|13.81|13.73|95
1581410100000|2020-02-11 08:35:00|13.82|13.74|13.82|13.74|13.82|13.74|13.81|13.73|7
1581410400000|2020-02-11 08:40:00|13.83|13.75|13.87|13.79|13.87|13.79|13.83|13.75|130
1581410700000|2020-02-11 08:45:00|13.88|13.8|13.92|13.84|13.92|13.84|13.87|13.79|346
1581411000000|2020-02-11 08:50:00|13.91|13.83|13.87|13.79|13.91|13.83|13.86|13.78|51
1581411300000|2020-02-11 08:55:00|||||||||52
1581411600000|2020-02-11 09:00:00|13.88|13.8|13.95|13.87|13.97|13.89|13.88|13.8|462
1581411900000|2020-02-11 09:05:00|13.97|13.89|13.93|13.85|13.98|13.9|13.92|13.84|2309
1581412200000|2020-02-11 09:10:00|13.92|13.84|13.93|13.85|13.98|13.9|13.92|13.84|184
1581412500000|2020-02-11 09:15:00|13.94|13.86|13.93|13.85|13.94|13.86|13.88|13.8|173
1581412800000|2020-02-11 09:20:00|13.91|13.83|13.92|13.84|13.93|13.85|13.88|13.8|2478
1581413100000|2020-02-11 09:25:00|||||||||60
1581413400000|2020-02-11 09:30:00|13.91|13.83|13.92|13.84|13.93|13.85|13.87|13.79|162
1581413700000|2020-02-11 09:35:00|13.91|13.83|13.89|13.81|13.92|13.84|13.89|13.81|29
1581414000000|2020-02-11 09:40:00|13.92|13.84|13.9|13.82|13.92|13.84|13.89|13.81|143
1581414300000|2020-02-11 09:45:00|13.92|13.84|13.9|13.82|13.92|13.84|13.9|13.82|0
1581414600000|2020-02-11 09:50:00|13.88|13.8|13.87|13.79|13.88|13.8|13.87|13.79|1
1581414900000|2020-02-11 09:55:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|53
1581415200000|2020-02-11 10:00:00|13.85|13.77|13.83|13.75|13.85|13.77|13.81|13.73|100
1581415500000|2020-02-11 10:05:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|142
1581415800000|2020-02-11 10:10:00|13.85|13.77|13.83|13.75|13.86|13.78|13.83|13.75|65
1581416100000|2020-02-11 10:15:00|13.85|13.77|13.83|13.75|13.86|13.78|13.83|13.75|6
1581416400000|2020-02-11 10:20:00|13.85|13.77|13.83|13.75|13.85|13.77|13.83|13.75|22
1581416700000|2020-02-11 10:25:00|13.85|13.77|13.81|13.73|13.85|13.77|13.81|13.73|7
1581417000000|2020-02-11 10:30:00|||||||||12
1581417300000|2020-02-11 10:35:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|108
1581417600000|2020-02-11 10:40:00|||||||||9
1581417900000|2020-02-11 10:45:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|604
1581418200000|2020-02-11 10:50:00|||||||||2
1581418500000|2020-02-11 10:55:00|||||||||2
1581418800000|2020-02-11 11:00:00|||||||||50
1581419100000|2020-02-11 11:05:00|||||||||9
1581419400000|2020-02-11 11:10:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|488
1581420000000|2020-02-11 11:20:00|||||||||4
1581420300000|2020-02-11 11:25:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|42
1581420600000|2020-02-11 11:30:00|||||||||6
1581420900000|2020-02-11 11:35:00|||||||||6
1581421500000|2020-02-11 11:45:00|13.8|13.72|13.8|13.72|13.81|13.73|13.8|13.72|25
1581422100000|2020-02-11 11:55:00|||||||||4
1581422400000|2020-02-11 12:00:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|298
1581422700000|2020-02-11 12:05:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|526
1581423300000|2020-02-11 12:15:00|13.8|13.72|13.8|13.72|13.81|13.73|13.8|13.72|147
1581423900000|2020-02-11 12:25:00|||||||||3
1581424200000|2020-02-11 12:30:00|||||||||1
1581424500000|2020-02-11 12:35:00|13.81|13.73|13.81|13.73|13.81|13.73|13.8|13.72|1118
1581424800000|2020-02-11 12:40:00|13.8|13.72|13.81|13.73|13.81|13.73|13.76|13.68|163
1581425100000|2020-02-11 12:45:00|13.79|13.71|13.76|13.68|13.81|13.73|13.76|13.68|82
1581425400000|2020-02-11 12:50:00|13.8|13.72|13.76|13.68|13.8|13.72|13.76|13.68|1281
1581425700000|2020-02-11 12:55:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|3
1581426000000|2020-02-11 13:00:00|||||||||1
1581426600000|2020-02-11 13:10:00|||||||||200
1581426900000|2020-02-11 13:15:00|13.79|13.71|13.75|13.67|13.79|13.71|13.75|13.67|206
1581427200000|2020-02-11 13:20:00|||||||||1
1581427500000|2020-02-11 13:25:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|2
1581427800000|2020-02-11 13:30:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|85
1581428100000|2020-02-11 13:35:00|13.8|13.72|13.8|13.72|13.8|13.72|13.79|13.71|151
1581428400000|2020-02-11 13:40:00|13.79|13.71|13.79|13.71|13.8|13.72|13.79|13.71|19
1581428700000|2020-02-11 13:45:00|||||||||112
1581429000000|2020-02-11 13:50:00|||||||||3
1581429300000|2020-02-11 13:55:00|||||||||25
1581429600000|2020-02-11 14:00:00|13.78|13.7|13.79|13.71|13.79|13.71|13.74|13.66|342
1581430200000|2020-02-11 14:10:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|272
1581430500000|2020-02-11 14:15:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|1218
1581430800000|2020-02-11 14:20:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|6
1581431100000|2020-02-11 14:25:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|216
1581431400000|2020-02-11 14:30:00|13.75|13.67|13.79|13.71|13.79|13.71|13.74|13.66|1007
1581431700000|2020-02-11 14:35:00|13.76|13.68|13.79|13.71|13.79|13.71|13.74|13.66|596
1581432000000|2020-02-11 14:40:00|13.78|13.7|13.69|13.61|13.78|13.7|13.69|13.61|255
1581432300000|2020-02-11 14:45:00|13.7|13.62|13.69|13.61|13.7|13.62|13.69|13.61|352
1581432600000|2020-02-11 14:50:00|13.67|13.59|13.69|13.61|13.69|13.61|13.66|13.58|337
1581432900000|2020-02-11 14:55:00|||||||||6
1581433200000|2020-02-11 15:00:00|13.68|13.6|13.68|13.6|13.68|13.6|13.68|13.6|305
1581433500000|2020-02-11 15:05:00|13.69|13.61|13.69|13.61|13.69|13.61|13.69|13.61|265
1581433800000|2020-02-11 15:10:00|13.68|13.6|13.68|13.6|13.68|13.6|13.66|13.58|49
1581434100000|2020-02-11 15:15:00|13.66|13.58|13.71|13.63|13.73|13.65|13.64|13.56|102
1581434400000|2020-02-11 15:20:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|3
1581434700000|2020-02-11 15:25:00|13.75|13.67|13.76|13.68|13.78|13.7|13.73|13.65|2209
1581435000000|2020-02-11 15:30:00|13.74|13.66|13.73|13.65|13.78|13.7|13.73|13.65|322
1581435300000|2020-02-11 15:35:00|13.74|13.66|13.73|13.65|13.78|13.7|13.73|13.65|319
1581435600000|2020-02-11 15:40:00|13.72|13.64|13.72|13.64|13.73|13.65|13.72|13.64|233
1581435900000|2020-02-11 15:45:00|13.73|13.65|13.73|13.65|13.73|13.65|13.72|13.64|47
1581436200000|2020-02-11 15:50:00|13.72|13.64|13.73|13.65|13.73|13.65|13.72|13.64|373
1581436500000|2020-02-11 15:55:00|13.72|13.64|13.73|13.65|13.74|13.66|13.72|13.64|592
1581436800000|2020-02-11 16:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.73|13.65|217
1581437100000|2020-02-11 16:05:00|13.74|13.66|13.72|13.64|13.77|13.69|13.72|13.64|326
1581437400000|2020-02-11 16:10:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|243
1581437700000|2020-02-11 16:15:00|||||||||80
1581438000000|2020-02-11 16:20:00|||||||||73
1581438300000|2020-02-11 16:25:00|13.75|13.67|13.73|13.65|13.75|13.67|13.73|13.65|594
1581438600000|2020-02-11 16:30:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|905
1581438900000|2020-02-11 16:35:00|||||||||51
1581439200000|2020-02-11 16:40:00|13.75|13.67|13.73|13.65|13.75|13.67|13.73|13.65|98
1581439800000|2020-02-11 16:50:00|13.72|13.64|13.73|13.65|13.73|13.65|13.68|13.6|175
1581440100000|2020-02-11 16:55:00|||||||||21
1581440400000|2020-02-11 17:00:00|13.74|13.66|13.73|13.65|13.76|13.68|13.71|13.63|179
1581440700000|2020-02-11 17:05:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|2
1581441000000|2020-02-11 17:10:00|13.73|13.65|13.77|13.69|13.78|13.7|13.73|13.65|22
1581441300000|2020-02-11 17:15:00|13.73|13.65|13.72|13.64|13.73|13.65|13.72|13.64|51
1581441600000|2020-02-11 17:20:00|13.73|13.65|13.73|13.65|13.73|13.65|13.72|13.64|101
1581441900000|2020-02-11 17:25:00|13.72|13.64|13.73|13.65|13.73|13.65|13.72|13.64|58
1581442200000|2020-02-11 17:30:00|13.74|13.66|13.72|13.64|13.77|13.69|13.72|13.64|10
1581442500000|2020-02-11 17:35:00|13.73|13.65|13.73|13.65|13.75|13.67|13.73|13.65|103
1581442800000|2020-02-11 17:40:00|13.72|13.64|13.75|13.67|13.77|13.69|13.72|13.64|3
1581443100000|2020-02-11 17:45:00|13.77|13.69|13.78|13.7|13.78|13.7|13.75|13.67|2
1581443400000|2020-02-11 17:50:00|13.76|13.68|13.75|13.67|13.78|13.7|13.75|13.67|0
1581443700000|2020-02-11 17:55:00|13.77|13.69|13.72|13.64|13.77|13.69|13.72|13.64|36
1581444000000|2020-02-11 18:00:00|13.73|13.65|13.72|13.64|13.75|13.67|13.72|13.64|45
1581444600000|2020-02-11 18:10:00|13.73|13.65|13.75|13.67|13.75|13.67|13.72|13.64|3
1581444900000|2020-02-11 18:15:00|||||||||7
1581445200000|2020-02-11 18:20:00|13.77|13.69|13.73|13.65|13.77|13.69|13.73|13.65|0
1581447000000|2020-02-11 18:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|20
1581447300000|2020-02-11 18:55:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|0
1581447600000|2020-02-11 19:00:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|0
1581447900000|2020-02-11 19:05:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|117
1581448800000|2020-02-11 19:20:00|13.79|13.71|13.8|13.72|13.8|13.72|13.79|13.71|148
1581449100000|2020-02-11 19:25:00|13.79|13.71|13.79|13.71|13.8|13.72|13.79|13.71|0
1581450000000|2020-02-11 19:40:00|||||||||1
1581450600000|2020-02-11 19:50:00|13.75|13.67|13.79|13.71|13.79|13.71|13.71|13.63|0
1581450900000|2020-02-11 19:55:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|3
1581451200000|2020-02-11 20:00:00|13.79|13.71|13.81|13.73|13.82|13.74|13.79|13.71|1
1581451500000|2020-02-11 20:05:00|13.8|13.72|13.83|13.75|13.84|13.76|13.8|13.72|34
1581451800000|2020-02-11 20:10:00|13.84|13.76|13.88|13.8|13.88|13.8|13.83|13.75|27
1581452100000|2020-02-11 20:15:00|13.89|13.81|13.89|13.81|13.89|13.81|13.86|13.78|37
1581452400000|2020-02-11 20:20:00|13.86|13.78|13.83|13.75|13.89|13.81|13.83|13.75|35
1581452700000|2020-02-11 20:25:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|35
1581453300000|2020-02-11 20:35:00|||||||||1
1581453600000|2020-02-11 20:40:00|13.85|13.77|13.84|13.76|13.85|13.77|13.83|13.75|0
1581453900000|2020-02-11 20:45:00|13.85|13.77|13.88|13.8|13.88|13.8|13.85|13.77|0
1581454200000|2020-02-11 20:50:00|13.89|13.81|13.86|13.78|13.89|13.81|13.86|13.78|60
1581454500000|2020-02-11 20:55:00|13.87|13.79|13.92|13.84|13.93|13.85|13.87|13.79|23
1581454800000|2020-02-11 21:00:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1581491100000|2020-02-12 07:05:00|13.73|13.65|13.78|13.7|13.78|13.7|13.73|13.65|14
1581491400000|2020-02-12 07:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|23
1581491700000|2020-02-12 07:15:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|12
1581492000000|2020-02-12 07:20:00|||||||||3
1581492600000|2020-02-12 07:30:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|0
1581492900000|2020-02-12 07:35:00|13.79|13.71|13.74|13.66|13.79|13.71|13.74|13.66|0
1581493200000|2020-02-12 07:40:00|13.76|13.68|13.78|13.7|13.78|13.7|13.74|13.66|1
1581493500000|2020-02-12 07:45:00|13.79|13.71|13.79|13.71|13.79|13.71|13.78|13.7|0
1581494100000|2020-02-12 07:55:00|13.81|13.73|13.81|13.73|13.83|13.75|13.79|13.71|0
1581494400000|2020-02-12 08:00:00|13.79|13.71|13.78|13.7|13.81|13.73|13.73|13.65|144
1581494700000|2020-02-12 08:05:00|13.77|13.69|13.78|13.7|13.8|13.72|13.77|13.69|36
1581495000000|2020-02-12 08:10:00|13.79|13.71|13.78|13.7|13.81|13.73|13.78|13.7|22
1581495600000|2020-02-12 08:20:00|13.79|13.71|13.74|13.66|13.79|13.71|13.74|13.66|2
1581495900000|2020-02-12 08:25:00|13.73|13.65|13.71|13.63|13.73|13.65|13.68|13.6|310
1581496200000|2020-02-12 08:30:00|13.69|13.61|13.67|13.59|13.71|13.63|13.66|13.58|839
1581496500000|2020-02-12 08:35:00|13.7|13.62|13.72|13.64|13.72|13.64|13.68|13.6|112
1581496800000|2020-02-12 08:40:00|13.68|13.6|13.67|13.59|13.68|13.6|13.67|13.59|27
1581497100000|2020-02-12 08:45:00|13.7|13.62|13.67|13.59|13.7|13.62|13.67|13.59|27
1581497400000|2020-02-12 08:50:00|13.7|13.62|13.67|13.59|13.7|13.62|13.67|13.59|114
1581498000000|2020-02-12 09:00:00|13.68|13.6|13.73|13.65|13.73|13.65|13.68|13.6|71
1581498300000|2020-02-12 09:05:00|13.71|13.63|13.7|13.62|13.74|13.66|13.7|13.62|0
1581498600000|2020-02-12 09:10:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|2
1581498900000|2020-02-12 09:15:00|13.75|13.67|13.74|13.66|13.75|13.67|13.74|13.66|11
1581499200000|2020-02-12 09:20:00|||||||||3
1581499500000|2020-02-12 09:25:00|||||||||2
1581499800000|2020-02-12 09:30:00|13.73|13.65|13.74|13.66|13.74|13.66|13.73|13.65|12
1581500100000|2020-02-12 09:35:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|176
1581500400000|2020-02-12 09:40:00|||||||||2
1581500700000|2020-02-12 09:45:00|13.71|13.63|13.73|13.65|13.74|13.66|13.71|13.63|24
1581501000000|2020-02-12 09:50:00|13.74|13.66|13.74|13.66|13.74|13.66|13.73|13.65|9
1581501300000|2020-02-12 09:55:00|13.73|13.65|13.74|13.66|13.74|13.66|13.73|13.65|0
1581501600000|2020-02-12 10:00:00|13.75|13.67|13.8|13.72|13.8|13.72|13.75|13.67|78
1581501900000|2020-02-12 10:05:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|77
1581502200000|2020-02-12 10:10:00|13.79|13.71|13.8|13.72|13.84|13.76|13.79|13.71|181
1581502500000|2020-02-12 10:15:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|46
1581502800000|2020-02-12 10:20:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|33
1581503100000|2020-02-12 10:25:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|1
1581503400000|2020-02-12 10:30:00|||||||||53
1581503700000|2020-02-12 10:35:00|||||||||5
1581504000000|2020-02-12 10:40:00|||||||||15
1581504300000|2020-02-12 10:45:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|95
1581504900000|2020-02-12 10:55:00|||||||||7
1581505200000|2020-02-12 11:00:00|||||||||57
1581505500000|2020-02-12 11:05:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|287
1581505800000|2020-02-12 11:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|211
1581506100000|2020-02-12 11:15:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|90
1581506400000|2020-02-12 11:20:00|13.78|13.7|13.78|13.7|13.79|13.71|13.78|13.7|17
1581506700000|2020-02-12 11:25:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|24
1581507000000|2020-02-12 11:30:00|||||||||1
1581507300000|2020-02-12 11:35:00|13.79|13.71|13.79|13.71|13.79|13.71|13.78|13.7|96
1581507600000|2020-02-12 11:40:00|||||||||7
1581508200000|2020-02-12 11:50:00|||||||||1
1581508500000|2020-02-12 11:55:00|||||||||1
1581508800000|2020-02-12 12:00:00|||||||||6
1581509100000|2020-02-12 12:05:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|0
1581509400000|2020-02-12 12:10:00|13.81|13.73|13.83|13.75|13.83|13.75|13.79|13.71|22
1581509700000|2020-02-12 12:15:00|13.81|13.73|13.81|13.73|13.83|13.75|13.81|13.73|0
1581510000000|2020-02-12 12:20:00|13.83|13.75|13.83|13.75|13.83|13.75|13.81|13.73|1
1581510300000|2020-02-12 12:25:00|13.81|13.73|13.83|13.75|13.83|13.75|13.79|13.71|2
1581510600000|2020-02-12 12:30:00|||||||||1
1581511200000|2020-02-12 12:40:00|||||||||2
1581511800000|2020-02-12 12:50:00|13.81|13.73|13.78|13.7|13.83|13.75|13.78|13.7|164
1581512100000|2020-02-12 12:55:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|290
1581512400000|2020-02-12 13:00:00|13.78|13.7|13.75|13.67|13.78|13.7|13.73|13.65|3
1581512700000|2020-02-12 13:05:00|13.73|13.65|13.73|13.65|13.75|13.67|13.73|13.65|1
1581513000000|2020-02-12 13:10:00|||||||||3
1581513300000|2020-02-12 13:15:00|||||||||14
1581513600000|2020-02-12 13:20:00|||||||||47
1581513900000|2020-02-12 13:25:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|413
1581514200000|2020-02-12 13:30:00|13.78|13.7|13.73|13.65|13.79|13.71|13.73|13.65|856
1581514500000|2020-02-12 13:35:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|77
1581514800000|2020-02-12 13:40:00|13.76|13.68|13.76|13.68|13.78|13.7|13.76|13.68|561
1581515100000|2020-02-12 13:45:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|5
1581515400000|2020-02-12 13:50:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|20
1581515700000|2020-02-12 13:55:00|||||||||79
1581516000000|2020-02-12 14:00:00|13.72|13.64|13.73|13.65|13.73|13.65|13.72|13.64|286
1581516300000|2020-02-12 14:05:00|||||||||1
1581516600000|2020-02-12 14:10:00|||||||||134
1581516900000|2020-02-12 14:15:00|||||||||22
1581517200000|2020-02-12 14:20:00|||||||||3
1581517500000|2020-02-12 14:25:00|13.74|13.66|13.78|13.7|13.78|13.7|13.74|13.66|62
1581517800000|2020-02-12 14:30:00|13.76|13.68|13.74|13.66|13.79|13.71|13.74|13.66|320
1581518100000|2020-02-12 14:35:00|13.76|13.68|13.78|13.7|13.79|13.71|13.76|13.68|220
1581518400000|2020-02-12 14:40:00|13.76|13.68|13.78|13.7|13.78|13.7|13.76|13.68|50
1581519000000|2020-02-12 14:50:00|||||||||14
1581519300000|2020-02-12 14:55:00|13.82|13.74|13.81|13.73|13.83|13.75|13.79|13.71|580
1581519600000|2020-02-12 15:00:00|13.78|13.7|13.83|13.75|13.83|13.75|13.78|13.7|591
1581519900000|2020-02-12 15:05:00|13.81|13.73|13.83|13.75|13.83|13.75|13.78|13.7|747
1581520200000|2020-02-12 15:10:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|179
1581520500000|2020-02-12 15:15:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|126
1581520800000|2020-02-12 15:20:00|13.83|13.75|13.83|13.75|13.83|13.75|13.79|13.71|60
1581521100000|2020-02-12 15:25:00|||||||||69
1581521400000|2020-02-12 15:30:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|1131
1581521700000|2020-02-12 15:35:00|13.82|13.74|13.81|13.73|13.84|13.76|13.81|13.73|175
1581522000000|2020-02-12 15:40:00|13.82|13.74|13.82|13.74|13.83|13.75|13.82|13.74|45
1581522300000|2020-02-12 15:45:00|||||||||41
1581522600000|2020-02-12 15:50:00|13.81|13.73|13.77|13.69|13.81|13.73|13.77|13.69|84
1581522900000|2020-02-12 15:55:00|13.78|13.7|13.82|13.74|13.83|13.75|13.78|13.7|547
1581523200000|2020-02-12 16:00:00|13.79|13.71|13.77|13.69|13.82|13.74|13.77|13.69|79
1581523500000|2020-02-12 16:05:00|13.75|13.67|13.77|13.69|13.77|13.69|13.72|13.64|890
1581523800000|2020-02-12 16:10:00|13.75|13.67|13.77|13.69|13.77|13.69|13.75|13.67|589
1581524100000|2020-02-12 16:15:00|||||||||120
1581524400000|2020-02-12 16:20:00|13.73|13.65|13.72|13.64|13.75|13.67|13.72|13.64|166
1581524700000|2020-02-12 16:25:00|13.68|13.6|13.67|13.59|13.7|13.62|13.67|13.59|1276
1581525000000|2020-02-12 16:30:00|13.68|13.6|13.63|13.55|13.68|13.6|13.63|13.55|442
1581525300000|2020-02-12 16:35:00|||||||||7
1581525600000|2020-02-12 16:40:00|||||||||100
1581525900000|2020-02-12 16:45:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|904
1581526200000|2020-02-12 16:50:00|||||||||104
1581526500000|2020-02-12 16:55:00|||||||||3
1581526800000|2020-02-12 17:00:00|||||||||100
1581527100000|2020-02-12 17:05:00|||||||||6
1581527400000|2020-02-12 17:10:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|61
1581527700000|2020-02-12 17:15:00|13.62|13.54|13.62|13.54|13.62|13.54|13.61|13.53|18
1581528000000|2020-02-12 17:20:00|13.61|13.53|13.62|13.54|13.62|13.54|13.61|13.53|68
1581528300000|2020-02-12 17:25:00|13.61|13.53|13.62|13.54|13.62|13.54|13.61|13.53|0
1581528600000|2020-02-12 17:30:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|1
1581528900000|2020-02-12 17:35:00|13.62|13.54|13.66|13.58|13.66|13.58|13.62|13.54|0
1581529800000|2020-02-12 17:50:00|13.67|13.59|13.67|13.59|13.67|13.59|13.66|13.58|118
1581530100000|2020-02-12 17:55:00|13.66|13.58|13.66|13.58|13.66|13.58|13.66|13.58|278
1581530400000|2020-02-12 18:00:00|||||||||29
1581530700000|2020-02-12 18:05:00|13.62|13.54|13.65|13.57|13.65|13.57|13.62|13.54|28
1581531000000|2020-02-12 18:10:00|13.67|13.59|13.63|13.55|13.67|13.59|13.63|13.55|0
1581531300000|2020-02-12 18:15:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|42
1581531600000|2020-02-12 18:20:00|13.63|13.55|13.67|13.59|13.67|13.59|13.63|13.55|75
1581531900000|2020-02-12 18:25:00|13.68|13.6|13.67|13.59|13.68|13.6|13.67|13.59|22
1581533400000|2020-02-12 18:50:00|||||||||1
1581533700000|2020-02-12 18:55:00|||||||||83
1581534000000|2020-02-12 19:00:00|||||||||3
1581534300000|2020-02-12 19:05:00|13.62|13.54|13.59|13.51|13.62|13.54|13.59|13.51|124
1581534600000|2020-02-12 19:10:00|13.61|13.53|13.61|13.53|13.61|13.53|13.59|13.51|9
1581534900000|2020-02-12 19:15:00|13.59|13.51|13.57|13.49|13.59|13.51|13.57|13.49|0
1581535200000|2020-02-12 19:20:00|13.55|13.47|13.55|13.47|13.55|13.47|13.55|13.47|0
1581535500000|2020-02-12 19:25:00|13.57|13.49|13.56|13.48|13.57|13.49|13.55|13.47|74
1581535800000|2020-02-12 19:30:00|||||||||55
1581536100000|2020-02-12 19:35:00|13.53|13.45|13.51|13.43|13.53|13.45|13.51|13.43|132
1581536400000|2020-02-12 19:40:00|13.52|13.44|13.52|13.44|13.52|13.44|13.51|13.43|67
1581536700000|2020-02-12 19:45:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|1
1581537000000|2020-02-12 19:50:00|13.52|13.44|13.56|13.48|13.56|13.48|13.52|13.44|5
1581537300000|2020-02-12 19:55:00|13.54|13.46|13.54|13.46|13.57|13.49|13.54|13.46|5
1581537600000|2020-02-12 20:00:00|13.52|13.44|13.54|13.46|13.54|13.46|13.52|13.44|0
1581537900000|2020-02-12 20:05:00|13.55|13.47|13.56|13.48|13.56|13.48|13.55|13.47|0
1581538200000|2020-02-12 20:10:00|13.54|13.46|13.54|13.46|13.57|13.49|13.54|13.46|0
1581538500000|2020-02-12 20:15:00|13.56|13.48|13.54|13.46|13.57|13.49|13.54|13.46|0
1581538800000|2020-02-12 20:20:00|13.52|13.44|13.52|13.44|13.53|13.45|13.52|13.44|3
1581539100000|2020-02-12 20:25:00|13.51|13.43|13.49|13.41|13.52|13.44|13.49|13.41|12
1581539400000|2020-02-12 20:30:00|13.51|13.43|13.47|13.39|13.52|13.44|13.47|13.39|10
1581540000000|2020-02-12 20:40:00|13.48|13.4|13.47|13.39|13.48|13.4|13.47|13.39|4
1581540300000|2020-02-12 20:45:00|13.43|13.35|13.43|13.35|13.43|13.35|13.43|13.35|0
1581540600000|2020-02-12 20:50:00|13.45|13.37|13.45|13.37|13.45|13.37|13.45|13.37|50
1581540900000|2020-02-12 20:55:00|13.47|13.39|13.45|13.37|13.47|13.39|13.45|13.37|11
1581577500000|2020-02-13 07:05:00|13.87|13.79|13.82|13.74|13.87|13.79|13.81|13.73|46
1581577800000|2020-02-13 07:10:00|13.8|13.72|13.82|13.74|13.85|13.77|13.8|13.72|94
1581578100000|2020-02-13 07:15:00|13.84|13.76|13.8|13.72|13.85|13.77|13.8|13.72|36
1581578400000|2020-02-13 07:20:00|13.81|13.73|13.86|13.78|13.86|13.78|13.8|13.72|84
1581578700000|2020-02-13 07:25:00|13.85|13.77|13.8|13.72|13.85|13.77|13.8|13.72|45
1581579600000|2020-02-13 07:40:00|13.81|13.73|13.8|13.72|13.81|13.73|13.8|13.72|61
1581579900000|2020-02-13 07:45:00|13.81|13.73|13.85|13.77|13.86|13.78|13.8|13.72|86
1581580200000|2020-02-13 07:50:00|13.86|13.78|13.86|13.78|13.86|13.78|13.83|13.75|3
1581580500000|2020-02-13 07:55:00|13.84|13.76|13.86|13.78|13.86|13.78|13.81|13.73|68
1581580800000|2020-02-13 08:00:00|13.81|13.73|13.86|13.78|13.86|13.78|13.81|13.73|77
1581581100000|2020-02-13 08:05:00|13.83|13.75|13.85|13.77|13.85|13.77|13.81|13.73|22
1581581400000|2020-02-13 08:10:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|81
1581581700000|2020-02-13 08:15:00|13.85|13.77|13.81|13.73|13.86|13.78|13.81|13.73|13
1581582000000|2020-02-13 08:20:00|13.83|13.75|13.8|13.72|13.83|13.75|13.79|13.71|186
1581582300000|2020-02-13 08:25:00|13.84|13.76|13.82|13.74|13.85|13.77|13.8|13.72|97
1581582600000|2020-02-13 08:30:00|13.81|13.73|13.82|13.74|13.86|13.78|13.81|13.73|505
1581582900000|2020-02-13 08:35:00|13.81|13.73|13.87|13.79|13.87|13.79|13.81|13.73|959
1581583200000|2020-02-13 08:40:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|117
1581583500000|2020-02-13 08:45:00|13.86|13.78|13.85|13.77|13.86|13.78|13.82|13.74|75
1581583800000|2020-02-13 08:50:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|21
1581584100000|2020-02-13 08:55:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|16
1581584400000|2020-02-13 09:00:00|13.87|13.79|13.87|13.79|13.87|13.79|13.85|13.77|8
1581584700000|2020-02-13 09:05:00|13.88|13.8|13.89|13.81|13.89|13.81|13.87|13.79|732
1581585000000|2020-02-13 09:10:00|13.88|13.8|13.87|13.79|13.88|13.8|13.85|13.77|102
1581585300000|2020-02-13 09:15:00|13.88|13.8|13.88|13.8|13.88|13.8|13.87|13.79|261
1581585600000|2020-02-13 09:20:00|13.89|13.81|13.93|13.85|13.93|13.85|13.88|13.8|361
1581585900000|2020-02-13 09:25:00|13.94|13.86|13.94|13.86|13.94|13.86|13.93|13.85|1
1581586200000|2020-02-13 09:30:00|13.93|13.85|13.96|13.88|13.96|13.88|13.93|13.85|2593
1581586500000|2020-02-13 09:35:00|13.95|13.87|13.95|13.87|13.96|13.88|13.95|13.87|432
1581586800000|2020-02-13 09:40:00|13.96|13.88|13.95|13.87|13.96|13.88|13.95|13.87|3551
1581587100000|2020-02-13 09:45:00|13.96|13.88|14.05|13.97|14.05|13.97|13.95|13.87|894
1581587400000|2020-02-13 09:50:00|14.06|13.98|14.18|14.1|14.22|14.14|14.05|13.97|1122
1581587700000|2020-02-13 09:55:00|14.16|14.08|14.19|14.11|14.21|14.13|14.15|14.07|286
1581588000000|2020-02-13 10:00:00|14.21|14.13|14.27|14.19|14.27|14.19|14.19|14.11|375
1581588300000|2020-02-13 10:05:00|14.3|14.22|14.37|14.29|14.37|14.29|14.27|14.19|813
1581588600000|2020-02-13 10:10:00|14.38|14.3|14.32|14.24|14.43|14.35|14.27|14.19|377
1581588900000|2020-02-13 10:15:00|14.3|14.22|14.27|14.19|14.31|14.23|14.22|14.14|1463
1581589200000|2020-02-13 10:20:00|14.25|14.17|14.17|14.09|14.25|14.17|14.17|14.09|405
1581589500000|2020-02-13 10:25:00|14.19|14.11|14.15|14.07|14.19|14.11|14.14|14.06|1656
1581589800000|2020-02-13 10:30:00|14.2|14.12|14.21|14.13|14.21|14.13|14.16|14.08|187
1581590100000|2020-02-13 10:35:00|14.22|14.14|14.22|14.14|14.22|14.14|14.17|14.09|504
1581590400000|2020-02-13 10:40:00|14.24|14.16|14.27|14.19|14.27|14.19|14.24|14.16|556
1581590700000|2020-02-13 10:45:00|14.3|14.22|14.27|14.19|14.3|14.22|14.22|14.14|626
1581591000000|2020-02-13 10:50:00|14.25|14.17|14.27|14.19|14.29|14.21|14.24|14.16|523
1581591300000|2020-02-13 10:55:00|14.29|14.21|14.31|14.23|14.31|14.23|14.29|14.21|217
1581591600000|2020-02-13 11:00:00|14.32|14.24|14.32|14.24|14.32|14.24|14.32|14.24|450
1581591900000|2020-02-13 11:05:00|14.35|14.27|14.32|14.24|14.37|14.29|14.32|14.24|209
1581592200000|2020-02-13 11:10:00|14.35|14.27|14.38|14.3|14.38|14.3|14.35|14.27|861
1581592500000|2020-02-13 11:15:00|14.35|14.27|14.36|14.28|14.36|14.28|14.32|14.24|151
1581592800000|2020-02-13 11:20:00|14.37|14.29|14.37|14.29|14.37|14.29|14.34|14.26|95
1581593100000|2020-02-13 11:25:00|14.38|14.3|14.43|14.35|14.43|14.35|14.35|14.27|807
1581593400000|2020-02-13 11:30:00|||||||||523
1581593700000|2020-02-13 11:35:00|14.42|14.34|14.38|14.3|14.43|14.35|14.37|14.29|366
1581594000000|2020-02-13 11:40:00|14.37|14.29|14.38|14.3|14.38|14.3|14.35|14.27|3702
1581594300000|2020-02-13 11:45:00|14.37|14.29|14.31|14.23|14.37|14.29|14.29|14.21|768
1581594600000|2020-02-13 11:50:00|14.32|14.24|14.27|14.19|14.32|14.24|14.27|14.19|86
1581594900000|2020-02-13 11:55:00|14.28|14.2|14.27|14.19|14.28|14.2|14.27|14.19|78
1581595200000|2020-02-13 12:00:00|14.26|14.18|14.26|14.18|14.27|14.19|14.26|14.18|1238
1581595500000|2020-02-13 12:05:00|||||||||595
1581595800000|2020-02-13 12:10:00|||||||||59
1581596100000|2020-02-13 12:15:00|14.27|14.19|14.27|14.19|14.27|14.19|14.26|14.18|147
1581596400000|2020-02-13 12:20:00|14.26|14.18|14.27|14.19|14.28|14.2|14.26|14.18|558
1581596700000|2020-02-13 12:25:00|14.28|14.2|14.28|14.2|14.28|14.2|14.28|14.2|49
1581597000000|2020-02-13 12:30:00|14.27|14.19|14.27|14.19|14.28|14.2|14.27|14.19|97
1581597300000|2020-02-13 12:35:00|||||||||44
1581597600000|2020-02-13 12:40:00|14.26|14.18|14.27|14.19|14.27|14.19|14.26|14.18|397
1581597900000|2020-02-13 12:45:00|14.28|14.2|14.32|14.24|14.32|14.24|14.28|14.2|7
1581598200000|2020-02-13 12:50:00|14.3|14.22|14.32|14.24|14.32|14.24|14.28|14.2|121
1581598500000|2020-02-13 12:55:00|14.27|14.19|14.22|14.14|14.27|14.19|14.22|14.14|155
1581598800000|2020-02-13 13:00:00|14.21|14.13|14.13|14.05|14.21|14.13|14.13|14.05|306
1581599100000|2020-02-13 13:05:00|14.15|14.07|14.15|14.07|14.16|14.08|14.15|14.07|1002
1581599400000|2020-02-13 13:10:00|14.16|14.08|14.11|14.03|14.16|14.08|14.11|14.03|66
1581599700000|2020-02-13 13:15:00|14.1|14.02|14.09|14.01|14.11|14.03|14.09|14.01|273
1581600000000|2020-02-13 13:20:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|92
1581600300000|2020-02-13 13:25:00|14.05|13.97|14.02|13.94|14.07|13.99|14.02|13.94|478
1581600600000|2020-02-13 13:30:00|14.04|13.96|14.07|13.99|14.09|14.01|14.04|13.96|216
1581600900000|2020-02-13 13:35:00|14.09|14.01|14.09|14.01|14.1|14.02|14.04|13.96|102
1581601200000|2020-02-13 13:40:00|||||||||71
1581601500000|2020-02-13 13:45:00|14.08|14|14.07|13.99|14.08|14|14.04|13.96|785
1581601800000|2020-02-13 13:50:00|14.06|13.98|14.04|13.96|14.06|13.98|14.04|13.96|15
1581602100000|2020-02-13 13:55:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|16
1581602400000|2020-02-13 14:00:00|14.05|13.97|14.09|14.01|14.09|14.01|14.04|13.96|431
1581602700000|2020-02-13 14:05:00|14.07|13.99|14.04|13.96|14.07|13.99|14.04|13.96|30
1581603000000|2020-02-13 14:10:00|14.07|13.99|14.04|13.96|14.09|14.01|14.04|13.96|69
1581603300000|2020-02-13 14:15:00|14.02|13.94|14.04|13.96|14.04|13.96|14.02|13.94|261
1581603600000|2020-02-13 14:20:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|370
1581603900000|2020-02-13 14:25:00|||||||||315
1581604200000|2020-02-13 14:30:00|14.07|13.99|13.99|13.91|14.15|14.07|13.94|13.86|960
1581604500000|2020-02-13 14:35:00|13.98|13.9|13.99|13.91|14|13.92|13.93|13.85|516
1581604800000|2020-02-13 14:40:00|13.97|13.89|13.95|13.87|14|13.92|13.94|13.86|116
1581605100000|2020-02-13 14:45:00|13.9|13.82|13.95|13.87|14|13.92|13.9|13.82|188
1581605400000|2020-02-13 14:50:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|249
1581605700000|2020-02-13 14:55:00|13.9|13.82|14.04|13.96|14.04|13.96|13.9|13.82|1316
1581606000000|2020-02-13 15:00:00|14.07|13.99|14.15|14.07|14.16|14.08|14.04|13.96|621
1581606300000|2020-02-13 15:05:00|14.16|14.08|14.01|13.93|14.19|14.11|14.01|13.93|236
1581606600000|2020-02-13 15:10:00|14|13.92|14|13.92|14.06|13.98|13.98|13.9|771
1581606900000|2020-02-13 15:15:00|14.01|13.93|14|13.92|14.06|13.98|13.98|13.9|107
1581607200000|2020-02-13 15:20:00|14.01|13.93|13.96|13.88|14.01|13.93|13.95|13.87|648
1581607500000|2020-02-13 15:25:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|219
1581607800000|2020-02-13 15:30:00|13.93|13.85|13.91|13.83|14.01|13.93|13.91|13.83|413
1581608100000|2020-02-13 15:35:00|13.95|13.87|13.95|13.87|13.97|13.89|13.9|13.82|755
1581608400000|2020-02-13 15:40:00|13.92|13.84|13.92|13.84|13.92|13.84|13.9|13.82|32
1581608700000|2020-02-13 15:45:00|13.9|13.82|13.89|13.81|13.92|13.84|13.85|13.77|157
1581609000000|2020-02-13 15:50:00|13.9|13.82|13.85|13.77|13.9|13.82|13.85|13.77|17
1581609300000|2020-02-13 15:55:00|13.87|13.79|13.84|13.76|13.89|13.81|13.84|13.76|45
1581609600000|2020-02-13 16:00:00|13.83|13.75|13.83|13.75|13.84|13.76|13.83|13.75|247
1581609900000|2020-02-13 16:05:00|13.84|13.76|13.83|13.75|13.84|13.76|13.82|13.74|2151
1581610200000|2020-02-13 16:10:00|13.84|13.76|13.83|13.75|13.84|13.76|13.83|13.75|177
1581610500000|2020-02-13 16:15:00|13.84|13.76|13.83|13.75|13.84|13.76|13.83|13.75|121
1581610800000|2020-02-13 16:20:00|13.81|13.73|13.81|13.73|13.81|13.73|13.78|13.7|481
1581611100000|2020-02-13 16:25:00|13.79|13.71|13.79|13.71|13.81|13.73|13.78|13.7|1980
1581611400000|2020-02-13 16:30:00|13.78|13.7|13.78|13.7|13.79|13.71|13.78|13.7|430
1581611700000|2020-02-13 16:35:00|13.82|13.74|13.78|13.7|13.82|13.74|13.78|13.7|2
1581612000000|2020-02-13 16:40:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|899
1581612300000|2020-02-13 16:45:00|13.92|13.84|13.87|13.79|13.92|13.84|13.87|13.79|239
1581612600000|2020-02-13 16:50:00|||||||||37
1581612900000|2020-02-13 16:55:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|53
1581613200000|2020-02-13 17:00:00|13.81|13.73|13.81|13.73|13.82|13.74|13.81|13.73|171
1581613500000|2020-02-13 17:05:00|13.82|13.74|13.8|13.72|13.82|13.74|13.8|13.72|68
1581613800000|2020-02-13 17:10:00|13.81|13.73|13.81|13.73|13.81|13.73|13.8|13.72|48
1581614100000|2020-02-13 17:15:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|14
1581614400000|2020-02-13 17:20:00|13.86|13.78|13.81|13.73|13.86|13.78|13.81|13.73|109
1581614700000|2020-02-13 17:25:00|13.82|13.74|13.81|13.73|13.82|13.74|13.81|13.73|58
1581615300000|2020-02-13 17:35:00|||||||||23
1581615600000|2020-02-13 17:40:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|52
1581615900000|2020-02-13 17:45:00|13.86|13.78|13.82|13.74|13.86|13.78|13.81|13.73|21
1581616500000|2020-02-13 17:55:00|13.84|13.76|13.92|13.84|13.92|13.84|13.82|13.74|39
1581616800000|2020-02-13 18:00:00|13.87|13.79|13.89|13.81|13.91|13.83|13.87|13.79|12
1581617100000|2020-02-13 18:05:00|13.91|13.83|13.89|13.81|13.91|13.83|13.89|13.81|0
1581617400000|2020-02-13 18:10:00|13.91|13.83|13.89|13.81|13.91|13.83|13.89|13.81|0
1581617700000|2020-02-13 18:15:00|13.91|13.83|13.89|13.81|13.92|13.84|13.87|13.79|8
1581618000000|2020-02-13 18:20:00|13.87|13.79|13.87|13.79|13.89|13.81|13.86|13.78|1
1581618300000|2020-02-13 18:25:00|13.89|13.81|13.88|13.8|13.89|13.81|13.86|13.78|0
1581618600000|2020-02-13 18:30:00|13.86|13.78|13.86|13.78|13.88|13.8|13.86|13.78|1
1581619200000|2020-02-13 18:40:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|0
1581621300000|2020-02-13 19:15:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|0
1581621600000|2020-02-13 19:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1581621900000|2020-02-13 19:25:00|13.84|13.76|13.87|13.79|13.87|13.79|13.84|13.76|2
1581622200000|2020-02-13 19:30:00|13.86|13.78|13.82|13.74|13.87|13.79|13.82|13.74|0
1581622500000|2020-02-13 19:35:00|13.84|13.76|13.84|13.76|13.84|13.76|13.82|13.74|0
1581622800000|2020-02-13 19:40:00|13.82|13.74|13.85|13.77|13.85|13.77|13.82|13.74|0
1581623100000|2020-02-13 19:45:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|0
1581623400000|2020-02-13 19:50:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|20
1581623700000|2020-02-13 19:55:00|||||||||1
1581624000000|2020-02-13 20:00:00|13.83|13.75|13.88|13.8|13.9|13.82|13.83|13.75|3
1581624300000|2020-02-13 20:05:00|13.9|13.82|13.86|13.78|13.9|13.82|13.85|13.77|30
1581624600000|2020-02-13 20:10:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|0
1581624900000|2020-02-13 20:15:00|13.9|13.82|13.88|13.8|13.9|13.82|13.88|13.8|0
1581625800000|2020-02-13 20:30:00|13.9|13.82|13.9|13.82|13.9|13.82|13.88|13.8|0
1581626700000|2020-02-13 20:45:00|13.91|13.83|13.96|13.88|13.96|13.88|13.91|13.83|17
1581627000000|2020-02-13 20:50:00|13.95|13.87|13.93|13.85|13.98|13.9|13.91|13.83|70
1581627300000|2020-02-13 20:55:00|13.91|13.83|14.09|13.79|14.09|13.88|13.89|13.79|8
1581627600000|2020-02-13 21:00:00|14.12|13.82|14.12|13.82|14.12|13.82|14.12|13.82|0
1581663900000|2020-02-14 07:05:00|13.99|13.74|13.82|13.74|13.99|13.82|13.82|13.69|3
1581664200000|2020-02-14 07:10:00|13.8|13.72|13.83|13.75|13.83|13.75|13.8|13.72|27
1581664500000|2020-02-14 07:15:00|13.8|13.72|13.78|13.7|13.83|13.75|13.78|13.7|0
1581665400000|2020-02-14 07:30:00|||||||||1
1581665700000|2020-02-14 07:35:00|13.79|13.71|13.83|13.75|13.83|13.75|13.78|13.7|0
1581667200000|2020-02-14 08:00:00|13.84|13.76|13.88|13.8|13.89|13.81|13.83|13.75|96
1581667500000|2020-02-14 08:05:00|13.87|13.79|13.88|13.8|13.88|13.8|13.87|13.79|57
1581667800000|2020-02-14 08:10:00|||||||||56
1581668100000|2020-02-14 08:15:00|13.87|13.79|13.83|13.75|13.87|13.79|13.78|13.7|130
1581668400000|2020-02-14 08:20:00|||||||||26
1581668700000|2020-02-14 08:25:00|13.82|13.74|13.77|13.69|13.83|13.75|13.77|13.69|1068
1581669000000|2020-02-14 08:30:00|||||||||157
1581669300000|2020-02-14 08:35:00|13.72|13.64|13.77|13.69|13.77|13.69|13.72|13.64|26
1581669600000|2020-02-14 08:40:00|||||||||20
1581669900000|2020-02-14 08:45:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|178
1581670500000|2020-02-14 08:55:00|13.77|13.69|13.73|13.65|13.77|13.69|13.73|13.65|149
1581670800000|2020-02-14 09:00:00|13.77|13.69|13.79|13.71|13.79|13.71|13.73|13.65|1166
1581671100000|2020-02-14 09:05:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|142
1581671400000|2020-02-14 09:10:00|||||||||20
1581671700000|2020-02-14 09:15:00|13.79|13.71|13.79|13.71|13.79|13.71|13.74|13.66|190
1581672000000|2020-02-14 09:20:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|311
1581672300000|2020-02-14 09:25:00|13.77|13.69|13.77|13.69|13.79|13.71|13.74|13.66|37
1581672600000|2020-02-14 09:30:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|20
1581672900000|2020-02-14 09:35:00|||||||||19
1581673200000|2020-02-14 09:40:00|13.77|13.69|13.74|13.66|13.79|13.71|13.74|13.66|115
1581673500000|2020-02-14 09:45:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|55
1581673800000|2020-02-14 09:50:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|19
1581674100000|2020-02-14 09:55:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|21
1581674400000|2020-02-14 10:00:00|13.77|13.69|13.74|13.66|13.77|13.69|13.74|13.66|32
1581674700000|2020-02-14 10:05:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|106
1581675000000|2020-02-14 10:10:00|13.74|13.66|13.73|13.65|13.74|13.66|13.73|13.65|262
1581675300000|2020-02-14 10:15:00|13.74|13.66|13.74|13.66|13.74|13.66|13.73|13.65|203
1581675900000|2020-02-14 10:25:00|13.79|13.71|13.79|13.71|13.79|13.71|13.78|13.7|98
1581676200000|2020-02-14 10:30:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|24
1581676500000|2020-02-14 10:35:00|||||||||19
1581676800000|2020-02-14 10:40:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|129
1581677100000|2020-02-14 10:45:00|13.74|13.66|13.74|13.66|13.74|13.66|13.73|13.65|262
1581677400000|2020-02-14 10:50:00|13.76|13.68|13.74|13.66|13.79|13.71|13.74|13.66|341
1581677700000|2020-02-14 10:55:00|13.75|13.67|13.75|13.67|13.75|13.67|13.75|13.67|70
1581678000000|2020-02-14 11:00:00|||||||||201
1581678300000|2020-02-14 11:05:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|188
1581678600000|2020-02-14 11:10:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|386
1581678900000|2020-02-14 11:15:00|||||||||5
1581679200000|2020-02-14 11:20:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|69
1581679500000|2020-02-14 11:25:00|||||||||215
1581679800000|2020-02-14 11:30:00|||||||||9
1581680100000|2020-02-14 11:35:00|||||||||3
1581680400000|2020-02-14 11:40:00|||||||||5
1581680700000|2020-02-14 11:45:00|||||||||5
1581681000000|2020-02-14 11:50:00|13.79|13.71|13.77|13.69|13.79|13.71|13.75|13.67|22
1581681300000|2020-02-14 11:55:00|13.75|13.67|13.75|13.67|13.77|13.69|13.75|13.67|50
1581681600000|2020-02-14 12:00:00|||||||||125
1581682200000|2020-02-14 12:10:00|||||||||52
1581682500000|2020-02-14 12:15:00|||||||||134
1581683700000|2020-02-14 12:35:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|104
1581684000000|2020-02-14 12:40:00|13.76|13.68|13.76|13.68|13.76|13.68|13.74|13.66|22
1581684300000|2020-02-14 12:45:00|13.79|13.71|13.79|13.71|13.79|13.71|13.74|13.66|504
1581684600000|2020-02-14 12:50:00|13.76|13.68|13.74|13.66|13.76|13.68|13.74|13.66|20
1581685800000|2020-02-14 13:10:00|||||||||109
1581686100000|2020-02-14 13:15:00|||||||||1
1581686700000|2020-02-14 13:25:00|13.76|13.68|13.74|13.66|13.76|13.68|13.74|13.66|1
1581687000000|2020-02-14 13:30:00|13.76|13.68|13.79|13.71|13.79|13.71|13.74|13.66|0
1581687300000|2020-02-14 13:35:00|13.84|13.76|13.79|13.71|13.84|13.76|13.79|13.71|159
1581687600000|2020-02-14 13:40:00|||||||||9
1581687900000|2020-02-14 13:45:00|13.84|13.76|13.84|13.76|13.89|13.81|13.84|13.76|223
1581688200000|2020-02-14 13:50:00|13.82|13.74|13.8|13.72|13.82|13.74|13.8|13.72|23
1581688500000|2020-02-14 13:55:00|13.79|13.71|13.85|13.77|13.85|13.77|13.79|13.71|347
1581688800000|2020-02-14 14:00:00|13.82|13.74|13.8|13.72|13.82|13.74|13.8|13.72|6
1581689100000|2020-02-14 14:05:00|||||||||10
1581689400000|2020-02-14 14:10:00|||||||||320
1581689700000|2020-02-14 14:15:00|13.76|13.68|13.76|13.68|13.76|13.68|13.75|13.67|46
1581690000000|2020-02-14 14:20:00|13.75|13.67|13.75|13.67|13.76|13.68|13.75|13.67|11
1581690300000|2020-02-14 14:25:00|13.76|13.68|13.8|13.72|13.8|13.72|13.76|13.68|27
1581690600000|2020-02-14 14:30:00|13.75|13.67|13.75|13.67|13.8|13.72|13.75|13.67|517
1581690900000|2020-02-14 14:35:00|13.76|13.68|13.81|13.73|13.86|13.78|13.75|13.67|853
1581691200000|2020-02-14 14:40:00|13.8|13.72|13.81|13.73|13.81|13.73|13.76|13.68|28
1581691500000|2020-02-14 14:45:00|13.78|13.7|13.81|13.73|13.81|13.73|13.76|13.68|291
1581691800000|2020-02-14 14:50:00|13.82|13.74|13.81|13.73|13.86|13.78|13.81|13.73|195
1581692100000|2020-02-14 14:55:00|13.82|13.74|13.87|13.79|13.92|13.84|13.82|13.74|560
1581692400000|2020-02-14 15:00:00|13.86|13.78|13.87|13.79|13.87|13.79|13.81|13.73|55
1581692700000|2020-02-14 15:05:00|13.86|13.78|13.86|13.78|13.91|13.83|13.86|13.78|66
1581693000000|2020-02-14 15:10:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|154
1581693300000|2020-02-14 15:15:00|13.86|13.78|13.81|13.73|13.86|13.78|13.81|13.73|711
1581693600000|2020-02-14 15:20:00|||||||||83
1581693900000|2020-02-14 15:25:00|13.82|13.74|13.81|13.73|13.82|13.74|13.81|13.73|422
1581694200000|2020-02-14 15:30:00|13.82|13.74|13.77|13.69|13.82|13.74|13.77|13.69|186
1581694500000|2020-02-14 15:35:00|13.76|13.68|13.77|13.69|13.77|13.69|13.76|13.68|206
1581694800000|2020-02-14 15:40:00|13.81|13.73|13.82|13.74|13.82|13.74|13.81|13.73|98
1581695100000|2020-02-14 15:45:00|13.81|13.73|13.76|13.68|13.81|13.73|13.76|13.68|45
1581695400000|2020-02-14 15:50:00|||||||||23
1581695700000|2020-02-14 15:55:00|||||||||48
1581696000000|2020-02-14 16:00:00|||||||||30
1581696300000|2020-02-14 16:05:00|13.79|13.71|13.81|13.73|13.81|13.73|13.76|13.68|382
1581696600000|2020-02-14 16:10:00|13.76|13.68|13.76|13.68|13.76|13.68|13.76|13.68|547
1581696900000|2020-02-14 16:15:00|13.74|13.66|13.76|13.68|13.76|13.68|13.71|13.63|293
1581697200000|2020-02-14 16:20:00|13.74|13.66|13.72|13.64|13.74|13.66|13.72|13.64|158
1581697500000|2020-02-14 16:25:00|13.71|13.63|13.71|13.63|13.72|13.64|13.71|13.63|544
1581697800000|2020-02-14 16:30:00|13.72|13.64|13.72|13.64|13.76|13.68|13.71|13.63|972
1581698100000|2020-02-14 16:35:00|||||||||10
1581698700000|2020-02-14 16:45:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|244
1581699000000|2020-02-14 16:50:00|13.79|13.71|13.77|13.69|13.79|13.71|13.72|13.64|347
1581699300000|2020-02-14 16:55:00|13.76|13.68|13.76|13.68|13.77|13.69|13.71|13.63|62
1581699600000|2020-02-14 17:00:00|13.77|13.69|13.76|13.68|13.77|13.69|13.76|13.68|0
1581699900000|2020-02-14 17:05:00|13.77|13.69|13.76|13.68|13.77|13.69|13.76|13.68|96
1581700200000|2020-02-14 17:10:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|170
1581700800000|2020-02-14 17:20:00|13.86|13.78|13.86|13.78|13.86|13.78|13.84|13.76|14
1581701700000|2020-02-14 17:35:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|37
1581702000000|2020-02-14 17:40:00|13.86|13.78|13.91|13.83|13.91|13.83|13.86|13.78|0
1581702300000|2020-02-14 17:45:00|13.9|13.82|13.86|13.78|13.9|13.82|13.86|13.78|1
1581702600000|2020-02-14 17:50:00|13.91|13.83|13.92|13.84|13.92|13.84|13.91|13.83|0
1581702900000|2020-02-14 17:55:00|13.96|13.88|13.88|13.8|13.97|13.89|13.85|13.77|64
1581703200000|2020-02-14 18:00:00|13.9|13.82|13.85|13.77|13.9|13.82|13.85|13.77|0
1581703500000|2020-02-14 18:05:00|13.9|13.82|13.91|13.83|13.91|13.83|13.9|13.82|13
1581703800000|2020-02-14 18:10:00|13.9|13.82|13.9|13.82|13.91|13.83|13.9|13.82|0
1581704100000|2020-02-14 18:15:00|13.99|13.74|13.91|13.83|13.99|13.83|13.9|13.74|0
1581704400000|2020-02-14 18:20:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1581704700000|2020-02-14 18:25:00|13.88|13.8|13.86|13.78|13.88|13.8|13.85|13.77|0
1581705000000|2020-02-14 18:30:00|13.85|13.77|13.83|13.75|13.86|13.78|13.81|13.73|0
1581705300000|2020-02-14 18:35:00|13.86|13.78|13.86|13.78|13.86|13.78|13.83|13.75|3
1581705600000|2020-02-14 18:40:00|||||||||45
1581705900000|2020-02-14 18:45:00|13.91|13.83|13.91|13.83|13.91|13.83|13.9|13.82|0
1581706200000|2020-02-14 18:50:00|13.97|13.89|13.94|13.86|13.97|13.89|13.93|13.85|12
1581706500000|2020-02-14 18:55:00|13.96|13.88|13.96|13.88|13.96|13.88|13.96|13.88|0
1581706800000|2020-02-14 19:00:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1581707100000|2020-02-14 19:05:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|0
1581707400000|2020-02-14 19:10:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|0
1581707700000|2020-02-14 19:15:00|13.96|13.88|14.01|13.93|14.01|13.93|13.96|13.88|7
1581708000000|2020-02-14 19:20:00|13.96|13.88|13.88|13.8|13.96|13.88|13.88|13.8|8
1581708300000|2020-02-14 19:25:00|13.86|13.78|13.81|13.73|13.86|13.78|13.81|13.73|0
1581708600000|2020-02-14 19:30:00|13.83|13.75|13.83|13.75|13.86|13.78|13.81|13.73|2
1581708900000|2020-02-14 19:35:00|13.81|13.73|13.81|13.73|13.81|13.73|13.78|13.7|0
1581709200000|2020-02-14 19:40:00|13.83|13.75|13.81|13.73|13.86|13.78|13.81|13.73|1
1581709500000|2020-02-14 19:45:00|13.83|13.75|13.86|13.78|13.86|13.78|13.83|13.75|0
1581709800000|2020-02-14 19:50:00|13.83|13.75|13.86|13.78|13.86|13.78|13.83|13.75|0
1581710100000|2020-02-14 19:55:00|13.83|13.75|13.83|13.75|13.92|13.78|13.83|13.67|1
1581710400000|2020-02-14 20:00:00|13.85|13.77|13.98|13.68|13.98|13.79|13.83|13.66|78
1581710700000|2020-02-14 20:05:00|13.96|13.66|13.96|13.71|13.98|13.71|13.95|13.66|0
1581711000000|2020-02-14 20:10:00|13.99|13.69|13.99|13.74|14.01|13.76|13.97|13.69|0
1581711300000|2020-02-14 20:15:00|13.98|13.73|13.96|13.71|13.98|13.73|13.96|13.71|0
1581712200000|2020-02-14 20:30:00|13.94|13.66|13.89|13.64|13.96|13.69|13.89|13.64|0
1581712500000|2020-02-14 20:35:00|13.91|13.66|13.91|13.66|13.93|13.77|13.77|13.66|14
1581712800000|2020-02-14 20:40:00|13.82|13.74|13.82|13.74|13.91|13.74|13.82|13.66|0
1581713100000|2020-02-14 20:45:00|13.8|13.72|13.79|13.71|13.88|13.74|13.77|13.63|10
1581713400000|2020-02-14 20:50:00|13.77|13.69|13.79|13.71|13.79|13.71|13.77|13.69|0
1581713700000|2020-02-14 20:55:00|13.77|13.69|13.78|13.7|13.88|13.72|13.77|13.63|11
1581923100000|2020-02-17 07:05:00|13.61|13.53|13.66|13.58|13.66|13.58|13.6|13.52|26
1581923400000|2020-02-17 07:10:00|13.63|13.55|13.66|13.58|13.66|13.58|13.61|13.53|7
1581923700000|2020-02-17 07:15:00|||||||||79
1581924000000|2020-02-17 07:20:00|||||||||328
1581924300000|2020-02-17 07:25:00|13.61|13.53|13.66|13.58|13.66|13.58|13.61|13.53|0
1581924600000|2020-02-17 07:30:00|13.63|13.55|13.61|13.53|13.63|13.55|13.61|13.53|165
1581924900000|2020-02-17 07:35:00|||||||||52
1581925800000|2020-02-17 07:50:00|||||||||160
1581926100000|2020-02-17 07:55:00|13.6|13.52|13.61|13.53|13.61|13.53|13.6|13.52|76
1581926400000|2020-02-17 08:00:00|13.6|13.52|13.61|13.53|13.61|13.53|13.6|13.52|27
1581926700000|2020-02-17 08:05:00|13.58|13.5|13.61|13.53|13.61|13.53|13.58|13.5|430
1581927000000|2020-02-17 08:10:00|13.56|13.48|13.56|13.48|13.61|13.53|13.56|13.48|309
1581927300000|2020-02-17 08:15:00|13.51|13.43|13.51|13.43|13.53|13.45|13.51|13.43|403
1581927600000|2020-02-17 08:20:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|559
1581927900000|2020-02-17 08:25:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|4
1581928200000|2020-02-17 08:30:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|315
1581928500000|2020-02-17 08:35:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|845
1581928800000|2020-02-17 08:40:00|13.58|13.5|13.56|13.48|13.61|13.53|13.56|13.48|450
1581929100000|2020-02-17 08:45:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|180
1581929400000|2020-02-17 08:50:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|5041
1581929700000|2020-02-17 08:55:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|327
1581930000000|2020-02-17 09:00:00|||||||||208
1581930300000|2020-02-17 09:05:00|||||||||781
1581930600000|2020-02-17 09:10:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|394
1581930900000|2020-02-17 09:15:00|13.56|13.48|13.53|13.45|13.56|13.48|13.51|13.43|7
1581931200000|2020-02-17 09:20:00|13.56|13.48|13.56|13.48|13.56|13.48|13.53|13.45|638
1581931500000|2020-02-17 09:25:00|13.54|13.46|13.56|13.48|13.56|13.48|13.54|13.46|2008
1581931800000|2020-02-17 09:30:00|||||||||2751
1581932100000|2020-02-17 09:35:00|13.51|13.43|13.51|13.43|13.56|13.48|13.51|13.43|4613
1581932400000|2020-02-17 09:40:00|||||||||612
1581932700000|2020-02-17 09:45:00|13.56|13.48|13.51|13.43|13.56|13.48|13.51|13.43|58
1581933000000|2020-02-17 09:50:00|||||||||629
1581933300000|2020-02-17 09:55:00|||||||||39
1581933600000|2020-02-17 10:00:00|||||||||14
1581933900000|2020-02-17 10:05:00|||||||||729
1581934200000|2020-02-17 10:10:00|||||||||150
1581934500000|2020-02-17 10:15:00|||||||||40
1581934800000|2020-02-17 10:20:00|||||||||48
1581935100000|2020-02-17 10:25:00|||||||||77
1581935400000|2020-02-17 10:30:00|||||||||75
1581935700000|2020-02-17 10:35:00|||||||||180
1581936000000|2020-02-17 10:40:00|||||||||178
1581936300000|2020-02-17 10:45:00|||||||||26
1581936600000|2020-02-17 10:50:00|||||||||498
1581936900000|2020-02-17 10:55:00|||||||||20
1581937200000|2020-02-17 11:00:00|||||||||167
1581937500000|2020-02-17 11:05:00|||||||||139
1581937800000|2020-02-17 11:10:00|||||||||36
1581938100000|2020-02-17 11:15:00|||||||||16
1581938400000|2020-02-17 11:20:00|||||||||9
1581938700000|2020-02-17 11:25:00|||||||||12
1581939000000|2020-02-17 11:30:00|||||||||9
1581939300000|2020-02-17 11:35:00|||||||||38
1581939600000|2020-02-17 11:40:00|||||||||11
1581939900000|2020-02-17 11:45:00|||||||||10
1581940200000|2020-02-17 11:50:00|||||||||9
1581940500000|2020-02-17 11:55:00|||||||||9
1581940800000|2020-02-17 12:00:00|||||||||129
1581941100000|2020-02-17 12:05:00|||||||||68
1581941400000|2020-02-17 12:10:00|||||||||258
1581941700000|2020-02-17 12:15:00|||||||||917
1581942000000|2020-02-17 12:20:00|||||||||33
1581942300000|2020-02-17 12:25:00|||||||||211
1581942600000|2020-02-17 12:30:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|266
1581942900000|2020-02-17 12:35:00|||||||||406
1581943200000|2020-02-17 12:40:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|384
1581943500000|2020-02-17 12:45:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|376
1581943800000|2020-02-17 12:50:00|||||||||394
1581946200000|2020-02-17 13:30:00|||||||||1
1581946500000|2020-02-17 13:35:00|||||||||75
1581947400000|2020-02-17 13:50:00|13.51|13.43|13.56|13.48|13.56|13.48|13.51|13.43|720
1581947700000|2020-02-17 13:55:00|13.53|13.45|13.51|13.43|13.53|13.45|13.51|13.43|25
1581948000000|2020-02-17 14:00:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|195
1581948300000|2020-02-17 14:05:00|||||||||52
1581948600000|2020-02-17 14:10:00|||||||||835
1581948900000|2020-02-17 14:15:00|||||||||38
1581949200000|2020-02-17 14:20:00|||||||||20
1581949800000|2020-02-17 14:30:00|||||||||68
1581950100000|2020-02-17 14:35:00|||||||||92
1581950400000|2020-02-17 14:40:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|30
1581951300000|2020-02-17 14:55:00|||||||||70
1581951600000|2020-02-17 15:00:00|||||||||15
1581951900000|2020-02-17 15:05:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|60
1581952200000|2020-02-17 15:10:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|341
1581952500000|2020-02-17 15:15:00|||||||||101
1581952800000|2020-02-17 15:20:00|||||||||136
1581953100000|2020-02-17 15:25:00|||||||||127
1581953400000|2020-02-17 15:30:00|||||||||25
1581953700000|2020-02-17 15:35:00|||||||||100
1581954000000|2020-02-17 15:40:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|602
1581954300000|2020-02-17 15:45:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|413
1581954600000|2020-02-17 15:50:00|||||||||51
1581954900000|2020-02-17 15:55:00|||||||||152
1581955200000|2020-02-17 16:00:00|13.46|13.38|13.51|13.43|13.51|13.43|13.46|13.38|747
1581955500000|2020-02-17 16:05:00|||||||||212
1581955800000|2020-02-17 16:10:00|||||||||502
1581956100000|2020-02-17 16:15:00|||||||||478
1581956400000|2020-02-17 16:20:00|||||||||349
1581956700000|2020-02-17 16:25:00|||||||||2155
1581957000000|2020-02-17 16:30:00|13.56|13.48|13.56|13.48|13.56|13.48|13.51|13.43|639
1581957300000|2020-02-17 16:35:00|||||||||18
1581957600000|2020-02-17 16:40:00|||||||||18
1581958200000|2020-02-17 16:50:00|||||||||18
1581958500000|2020-02-17 16:55:00|||||||||43
1581958800000|2020-02-17 17:00:00|||||||||45
1581959100000|2020-02-17 17:05:00|||||||||152
1581959700000|2020-02-17 17:15:00|||||||||1
1581960600000|2020-02-17 17:30:00|||||||||40
1581961500000|2020-02-17 17:45:00|||||||||1
1581962100000|2020-02-17 17:55:00|||||||||1
1581964200000|2020-02-17 18:30:00|||||||||15
1581968400000|2020-02-17 19:40:00|13.65|13.4|13.56|13.48|13.65|13.48|13.56|13.4|9
1581969000000|2020-02-17 19:50:00|13.54|13.46|13.6|13.35|13.62|13.46|13.51|13.35|5
1581969300000|2020-02-17 19:55:00|||||||||1
1581970800000|2020-02-17 20:20:00|13.62|13.37|13.62|13.37|13.62|13.37|13.62|13.37|0
1581971400000|2020-02-17 20:30:00|13.54|13.46|13.54|13.46|13.54|13.46|13.54|13.46|69
1581971700000|2020-02-17 20:35:00|13.51|13.43|13.54|13.46|13.54|13.46|13.51|13.43|0
1581972000000|2020-02-17 20:40:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|0
1581972300000|2020-02-17 20:45:00|13.6|13.35|13.6|13.35|13.6|13.43|13.51|13.35|31
1581972600000|2020-02-17 20:50:00|13.62|13.37|13.62|13.37|13.62|13.37|13.62|13.37|0
1582009500000|2020-02-18 07:05:00|13.96|13.71|13.88|13.8|14.01|13.85|13.88|13.71|21
1582009800000|2020-02-18 07:10:00|13.9|13.82|13.93|13.85|13.93|13.85|13.88|13.8|63
1582010100000|2020-02-18 07:15:00|||||||||1
1582010400000|2020-02-18 07:20:00|||||||||7
1582010700000|2020-02-18 07:25:00|13.95|13.87|13.93|13.85|13.98|13.9|13.93|13.85|8
1582011000000|2020-02-18 07:30:00|13.95|13.87|13.98|13.9|13.98|13.9|13.93|13.85|120
1582011300000|2020-02-18 07:35:00|||||||||43
1582011600000|2020-02-18 07:40:00|14.03|13.95|13.98|13.9|14.03|13.95|13.98|13.9|43
1582011900000|2020-02-18 07:45:00|14|13.92|14.03|13.95|14.03|13.95|13.98|13.9|263
1582012200000|2020-02-18 07:50:00|13.98|13.9|14.03|13.95|14.03|13.95|13.98|13.9|104
1582012500000|2020-02-18 07:55:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|101
1582012800000|2020-02-18 08:00:00|14|13.92|13.98|13.9|14.03|13.95|13.98|13.9|989
1582013100000|2020-02-18 08:05:00|14.03|13.95|13.98|13.9|14.03|13.95|13.98|13.9|1017
1582013400000|2020-02-18 08:10:00|13.93|13.85|13.98|13.9|13.98|13.9|13.93|13.85|685
1582013700000|2020-02-18 08:15:00|13.95|13.87|13.98|13.9|13.98|13.9|13.88|13.8|455
1582014000000|2020-02-18 08:20:00|14.03|13.95|14.03|13.95|14.03|13.95|13.98|13.9|11
1582014300000|2020-02-18 08:25:00|14.05|13.97|14.08|14|14.08|14|14.03|13.95|275
1582014600000|2020-02-18 08:30:00|14.05|13.97|13.98|13.9|14.08|14|13.93|13.85|77
1582014900000|2020-02-18 08:35:00|14|13.92|13.98|13.9|14|13.92|13.98|13.9|70
1582015200000|2020-02-18 08:40:00|14|13.92|14.03|13.95|14.03|13.95|14|13.92|111
1582015500000|2020-02-18 08:45:00|14|13.92|14.03|13.95|14.03|13.95|13.98|13.9|589
1582015800000|2020-02-18 08:50:00|14.05|13.97|14.03|13.95|14.08|14|14.03|13.95|217
1582016100000|2020-02-18 08:55:00|||||||||51
1582016400000|2020-02-18 09:00:00|||||||||10
1582017000000|2020-02-18 09:10:00|14.08|14|14.08|14|14.13|14.05|14.08|14|363
1582017300000|2020-02-18 09:15:00|||||||||293
1582017600000|2020-02-18 09:20:00|14.05|13.97|14.08|14|14.08|14|14.05|13.97|320
1582017900000|2020-02-18 09:25:00|14.05|13.97|14.05|13.97|14.08|14|14.03|13.95|920
1582018200000|2020-02-18 09:30:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|130
1582018500000|2020-02-18 09:35:00|||||||||1
1582018800000|2020-02-18 09:40:00|14.05|13.97|14.05|13.97|14.08|14|14.03|13.95|91
1582019100000|2020-02-18 09:45:00|14.08|14|14.03|13.95|14.08|14|14.03|13.95|150
1582019400000|2020-02-18 09:50:00|14.05|13.97|14.08|14|14.08|14|14.05|13.97|19
1582019700000|2020-02-18 09:55:00|14.05|13.97|14.03|13.95|14.08|14|14.03|13.95|87
1582020000000|2020-02-18 10:00:00|14.05|13.97|14.08|14|14.13|14.05|14.05|13.97|637
1582020300000|2020-02-18 10:05:00|14.05|13.97|14.08|14|14.08|14|14.03|13.95|17
1582020600000|2020-02-18 10:10:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|1167
1582020900000|2020-02-18 10:15:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|300
1582021200000|2020-02-18 10:20:00|||||||||158
1582021500000|2020-02-18 10:25:00|14.03|13.95|14.13|14.05|14.13|14.05|14.03|13.95|952
1582021800000|2020-02-18 10:30:00|14.1|14.02|14.13|14.05|14.13|14.05|14.03|13.95|115
1582022100000|2020-02-18 10:35:00|14.1|14.02|14.08|14|14.13|14.05|14.03|13.95|451
1582022400000|2020-02-18 10:40:00|14.06|13.98|14.03|13.95|14.08|14|14.03|13.95|110
1582022700000|2020-02-18 10:45:00|14.06|13.98|14.08|14|14.08|14|14.06|13.98|30
1582023000000|2020-02-18 10:50:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|0
1582023300000|2020-02-18 10:55:00|||||||||94
1582023600000|2020-02-18 11:00:00|14.06|13.98|14.03|13.95|14.06|13.98|14.03|13.95|339
1582023900000|2020-02-18 11:05:00|14.06|13.98|14.08|14|14.08|14|14.03|13.95|0
1582024200000|2020-02-18 11:10:00|14.06|13.98|14.08|14|14.08|14|14.03|13.95|0
1582024500000|2020-02-18 11:15:00|14.13|14.05|14.08|14|14.13|14.05|14.08|14|587
1582024800000|2020-02-18 11:20:00|14.11|14.03|14.08|14|14.13|14.05|14.08|14|0
1582025100000|2020-02-18 11:25:00|||||||||195
1582025400000|2020-02-18 11:30:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|51
1582025700000|2020-02-18 11:35:00|||||||||27
1582026300000|2020-02-18 11:45:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|556
1582026600000|2020-02-18 11:50:00|14.13|14.05|14.11|14.03|14.13|14.05|14.08|14|360
1582026900000|2020-02-18 11:55:00|14.13|14.05|14.08|14|14.13|14.05|14.08|14|21
1582027200000|2020-02-18 12:00:00|14.11|14.03|14.08|14|14.11|14.03|14.08|14|345
1582027500000|2020-02-18 12:05:00|14.11|14.03|14.08|14|14.11|14.03|14.08|14|116
1582027800000|2020-02-18 12:10:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|40
1582028100000|2020-02-18 12:15:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|189
1582028400000|2020-02-18 12:20:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|69
1582028700000|2020-02-18 12:25:00|14.08|14|14.08|14|14.08|14|14.08|14|194
1582029000000|2020-02-18 12:30:00|||||||||20
1582029300000|2020-02-18 12:35:00|||||||||20
1582029600000|2020-02-18 12:40:00|||||||||412
1582030200000|2020-02-18 12:50:00|||||||||465
1582030500000|2020-02-18 12:55:00|||||||||17
1582030800000|2020-02-18 13:00:00|||||||||78
1582031100000|2020-02-18 13:05:00|||||||||56
1582031400000|2020-02-18 13:10:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|587
1582031700000|2020-02-18 13:15:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|94
1582032000000|2020-02-18 13:20:00|||||||||122
1582032300000|2020-02-18 13:25:00|||||||||72
1582032600000|2020-02-18 13:30:00|13.94|13.86|13.98|13.9|13.98|13.9|13.94|13.86|540
1582032900000|2020-02-18 13:35:00|||||||||65
1582033200000|2020-02-18 13:40:00|13.99|13.91|14.03|13.95|14.03|13.95|13.98|13.9|741
1582033500000|2020-02-18 13:45:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|87
1582033800000|2020-02-18 13:50:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|54
1582034100000|2020-02-18 13:55:00|||||||||491
1582034400000|2020-02-18 14:00:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|228
1582034700000|2020-02-18 14:05:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|420
1582035000000|2020-02-18 14:10:00|||||||||29
1582035300000|2020-02-18 14:15:00|13.99|13.91|13.98|13.9|13.99|13.91|13.94|13.86|319
1582035600000|2020-02-18 14:20:00|13.96|13.88|13.98|13.9|13.98|13.9|13.94|13.86|14
1582035900000|2020-02-18 14:25:00|||||||||17
1582036200000|2020-02-18 14:30:00|13.94|13.86|13.94|13.86|13.94|13.86|13.93|13.85|313
1582036500000|2020-02-18 14:35:00|13.98|13.9|13.99|13.91|13.99|13.91|13.94|13.86|1058
1582036800000|2020-02-18 14:40:00|13.94|13.86|13.94|13.86|13.94|13.86|13.89|13.81|212
1582037100000|2020-02-18 14:45:00|13.91|13.83|13.89|13.81|13.94|13.86|13.89|13.81|25
1582037400000|2020-02-18 14:50:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|132
1582037700000|2020-02-18 14:55:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|479
1582038000000|2020-02-18 15:00:00|13.94|13.86|13.94|13.86|13.96|13.88|13.94|13.86|416
1582038300000|2020-02-18 15:05:00|13.99|13.91|13.89|13.81|13.99|13.91|13.89|13.81|347
1582038600000|2020-02-18 15:10:00|13.91|13.83|13.94|13.86|13.94|13.86|13.89|13.81|277
1582038900000|2020-02-18 15:15:00|||||||||11
1582039200000|2020-02-18 15:20:00|||||||||11
1582039500000|2020-02-18 15:25:00|13.99|13.91|14.04|13.96|14.04|13.96|13.99|13.91|391
1582039800000|2020-02-18 15:30:00|13.99|13.91|13.96|13.88|14.04|13.96|13.94|13.86|285
1582040100000|2020-02-18 15:35:00|13.99|13.91|13.99|13.91|14.04|13.96|13.99|13.91|123
1582040400000|2020-02-18 15:40:00|14.04|13.96|13.94|13.86|14.04|13.96|13.94|13.86|210
1582040700000|2020-02-18 15:45:00|13.89|13.81|13.94|13.86|13.94|13.86|13.89|13.81|575
1582041000000|2020-02-18 15:50:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|81
1582041300000|2020-02-18 15:55:00|13.94|13.86|13.99|13.91|13.99|13.91|13.94|13.86|54
1582041600000|2020-02-18 16:00:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|1063
1582041900000|2020-02-18 16:05:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|408
1582042200000|2020-02-18 16:10:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|555
1582042500000|2020-02-18 16:15:00|13.99|13.91|14.04|13.96|14.04|13.96|13.99|13.91|989
1582042800000|2020-02-18 16:20:00|13.99|13.91|14.09|14.01|14.09|14.01|13.99|13.91|673
1582043100000|2020-02-18 16:25:00|14.11|14.03|14.09|14.01|14.14|14.06|14.06|13.98|1633
1582043400000|2020-02-18 16:30:00|14.06|13.98|14.09|14.01|14.09|14.01|14.04|13.96|898
1582043700000|2020-02-18 16:35:00|14.06|13.98|14.09|14.01|14.09|14.01|14.04|13.96|145
1582044000000|2020-02-18 16:40:00|14.04|13.96|14.09|14.01|14.14|14.06|14.04|13.96|1616
1582044300000|2020-02-18 16:45:00|14.11|14.03|14.09|14.01|14.11|14.03|14.09|14.01|126
1582044600000|2020-02-18 16:50:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|19
1582044900000|2020-02-18 16:55:00|14.06|13.98|14.11|14.03|14.11|14.03|14.06|13.98|290
1582045200000|2020-02-18 17:00:00|14.09|14.01|14.14|14.06|14.14|14.06|14.09|14.01|7
1582045500000|2020-02-18 17:05:00|14.11|14.03|14.14|14.06|14.14|14.06|14.11|14.03|248
1582045800000|2020-02-18 17:10:00|14.09|14.01|13.99|13.91|14.09|14.01|13.99|13.91|247
1582046100000|2020-02-18 17:15:00|||||||||83
1582046400000|2020-02-18 17:20:00|||||||||5
1582046700000|2020-02-18 17:25:00|14.04|13.96|14.04|13.96|14.04|13.96|13.99|13.91|169
1582047000000|2020-02-18 17:30:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|43
1582047300000|2020-02-18 17:35:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1582047600000|2020-02-18 17:40:00|13.89|13.81|13.89|13.81|13.89|13.81|13.89|13.81|89
1582047900000|2020-02-18 17:45:00|13.94|13.86|13.99|13.91|13.99|13.91|13.94|13.86|50
1582048200000|2020-02-18 17:50:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|77
1582048500000|2020-02-18 17:55:00|13.99|13.91|14.03|13.78|14.05|13.91|13.97|13.78|1
1582048800000|2020-02-18 18:00:00|14.05|13.8|13.89|13.81|14.05|13.86|13.89|13.75|0
1582049100000|2020-02-18 18:05:00|13.98|13.73|13.89|13.81|13.98|13.81|13.89|13.73|6
1582049400000|2020-02-18 18:10:00|13.98|13.73|13.89|13.81|13.98|13.81|13.89|13.73|0
1582049700000|2020-02-18 18:15:00|13.98|13.73|13.98|13.73|13.98|13.73|13.98|13.73|3
1582050600000|2020-02-18 18:30:00|14.03|13.78|14.03|13.78|14.03|13.78|14.03|13.78|0
1582051800000|2020-02-18 18:50:00|14.1|13.8|14.1|13.8|14.1|13.8|14.1|13.8|0
1582053300000|2020-02-18 19:15:00|14.05|13.75|14.05|13.75|14.05|13.75|14.05|13.75|0
1582053600000|2020-02-18 19:20:00|14.01|13.71|14|13.7|14.01|13.71|14|13.7|0
1582053900000|2020-02-18 19:25:00|13.98|13.73|13.98|13.73|13.98|13.73|13.98|13.73|0
1582054200000|2020-02-18 19:30:00|14.03|13.78|14.03|13.78|14.03|13.78|14.03|13.78|0
1582054500000|2020-02-18 19:35:00|13.98|13.73|14.03|13.78|14.03|13.78|13.98|13.73|0
1582054800000|2020-02-18 19:40:00|13.98|13.73|14|13.75|14|13.75|13.98|13.73|0
1582055100000|2020-02-18 19:45:00|14.03|13.73|14.06|13.76|14.06|13.76|14.03|13.73|0
1582055400000|2020-02-18 19:50:00|14.05|13.75|14.05|13.75|14.06|13.76|14.05|13.75|0
1582055700000|2020-02-18 19:55:00|14.03|13.78|14.05|13.75|14.05|13.78|14.03|13.75|0
1582056000000|2020-02-18 20:00:00|14.08|13.78|14.05|13.75|14.08|13.78|14.05|13.75|2
1582056300000|2020-02-18 20:05:00|14.03|13.78|14.03|13.78|14.03|13.86|13.94|13.78|8
1582056600000|2020-02-18 20:10:00|13.94|13.86|13.89|13.81|13.94|13.86|13.89|13.81|0
1582056900000|2020-02-18 20:15:00|13.92|13.84|13.94|13.86|13.94|13.86|13.92|13.84|0
1582057500000|2020-02-18 20:25:00|13.92|13.84|13.92|13.84|13.94|13.86|13.92|13.84|0
1582057800000|2020-02-18 20:30:00|13.94|13.86|13.94|13.86|14.03|13.86|13.92|13.78|0
1582058100000|2020-02-18 20:35:00|13.95|13.87|13.94|13.86|13.95|13.87|13.94|13.86|0
1582058400000|2020-02-18 20:40:00|13.95|13.87|13.94|13.86|13.95|13.87|13.94|13.86|0
1582058700000|2020-02-18 20:45:00|13.95|13.87|14.03|13.78|14.03|13.87|13.94|13.78|0
1582059000000|2020-02-18 20:50:00|13.98|13.73|14.01|13.76|14.01|13.87|13.9|13.73|0
1582059300000|2020-02-18 20:55:00|13.98|13.73|14.01|13.76|14.01|13.84|13.92|13.73|0
1582095900000|2020-02-19 07:05:00|13.9|13.65|13.81|13.73|13.9|13.73|13.81|13.65|6
1582096500000|2020-02-19 07:15:00|13.9|13.65|13.87|13.62|13.9|13.73|13.76|13.62|19
1582096800000|2020-02-19 07:20:00|13.79|13.71|13.79|13.71|13.87|13.71|13.76|13.62|16
1582097100000|2020-02-19 07:25:00|13.76|13.68|13.81|13.73|13.81|13.73|13.76|13.68|0
1582097400000|2020-02-19 07:30:00|13.9|13.65|13.76|13.68|13.9|13.71|13.76|13.6|12
1582097700000|2020-02-19 07:35:00|13.81|13.73|13.76|13.68|13.81|13.73|13.76|13.68|58
1582098000000|2020-02-19 07:40:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|35
1582098300000|2020-02-19 07:45:00|||||||||15
1582098600000|2020-02-19 07:50:00|||||||||3
1582099200000|2020-02-19 08:00:00|13.81|13.73|13.72|13.64|13.81|13.73|13.69|13.61|135
1582099500000|2020-02-19 08:05:00|13.8|13.55|13.77|13.69|13.85|13.74|13.72|13.55|186
1582099800000|2020-02-19 08:10:00|13.79|13.71|13.82|13.74|13.82|13.74|13.77|13.69|609
1582100100000|2020-02-19 08:15:00|13.79|13.71|13.77|13.69|13.85|13.71|13.74|13.6|50
1582100400000|2020-02-19 08:20:00|13.74|13.66|13.77|13.69|13.77|13.69|13.74|13.66|50
1582100700000|2020-02-19 08:25:00|13.82|13.74|13.77|13.69|13.82|13.74|13.77|13.69|31
1582101000000|2020-02-19 08:30:00|13.79|13.71|13.72|13.64|13.79|13.71|13.72|13.64|29
1582101300000|2020-02-19 08:35:00|||||||||88
1582101600000|2020-02-19 08:40:00|13.77|13.69|13.76|13.68|13.77|13.69|13.72|13.64|360
1582101900000|2020-02-19 08:45:00|13.77|13.69|13.77|13.69|13.82|13.74|13.77|13.69|82
1582102200000|2020-02-19 08:50:00|13.79|13.71|13.77|13.69|13.81|13.73|13.77|13.69|67
1582102500000|2020-02-19 08:55:00|||||||||72
1582102800000|2020-02-19 09:00:00|||||||||107
1582103100000|2020-02-19 09:05:00|||||||||76
1582103400000|2020-02-19 09:10:00|||||||||316
1582104000000|2020-02-19 09:20:00|||||||||1
1582104300000|2020-02-19 09:25:00|||||||||101
1582104600000|2020-02-19 09:30:00|||||||||847
1582104900000|2020-02-19 09:35:00|||||||||111
1582105200000|2020-02-19 09:40:00|||||||||34
1582105500000|2020-02-19 09:45:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|2
1582105800000|2020-02-19 09:50:00|||||||||68
1582106700000|2020-02-19 10:05:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582107000000|2020-02-19 10:10:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|259
1582107300000|2020-02-19 10:15:00|13.8|13.55|13.72|13.64|13.8|13.64|13.72|13.55|17
1582107600000|2020-02-19 10:20:00|13.67|13.59|13.72|13.64|13.72|13.64|13.67|13.59|385
1582107900000|2020-02-19 10:25:00|13.7|13.62|13.72|13.64|13.76|13.64|13.67|13.51|58
1582108200000|2020-02-19 10:30:00|13.67|13.59|13.7|13.62|13.8|13.64|13.67|13.55|48
1582108500000|2020-02-19 10:35:00|13.72|13.64|13.72|13.64|13.72|13.64|13.7|13.62|60
1582108800000|2020-02-19 10:40:00|13.8|13.55|13.72|13.64|13.8|13.64|13.72|13.55|38
1582109100000|2020-02-19 10:45:00|13.77|13.69|13.72|13.64|13.77|13.69|13.72|13.64|32
1582109400000|2020-02-19 10:50:00|13.77|13.69|13.72|13.64|13.77|13.69|13.72|13.64|0
1582112700000|2020-02-19 11:45:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|0
1582113000000|2020-02-19 11:50:00|13.72|13.64|13.77|13.69|13.77|13.69|13.72|13.64|0
1582113300000|2020-02-19 11:55:00|13.75|13.67|13.75|13.67|13.77|13.69|13.72|13.64|0
1582113600000|2020-02-19 12:00:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582113900000|2020-02-19 12:05:00|13.82|13.74|13.77|13.69|13.82|13.74|13.77|13.69|0
1582114800000|2020-02-19 12:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1582115400000|2020-02-19 12:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.77|13.69|0
1582115700000|2020-02-19 12:35:00|13.8|13.72|13.77|13.69|13.82|13.74|13.77|13.69|0
1582116000000|2020-02-19 12:40:00|13.82|13.74|13.8|13.72|13.82|13.74|13.77|13.69|0
1582116300000|2020-02-19 12:45:00|13.82|13.74|13.82|13.74|13.82|13.74|13.77|13.69|0
1582116900000|2020-02-19 12:55:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582117500000|2020-02-19 13:05:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1582117800000|2020-02-19 13:10:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|0
1582118100000|2020-02-19 13:15:00|13.8|13.72|13.77|13.69|13.8|13.72|13.77|13.69|0
1582118700000|2020-02-19 13:25:00|13.8|13.72|13.82|13.74|13.82|13.74|13.77|13.69|0
1582119000000|2020-02-19 13:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.77|13.69|0
1582119300000|2020-02-19 13:35:00|13.77|13.69|13.82|13.74|13.82|13.74|13.77|13.69|0
1582119600000|2020-02-19 13:40:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|0
1582119900000|2020-02-19 13:45:00|13.78|13.7|13.77|13.69|13.78|13.7|13.72|13.64|0
1582121100000|2020-02-19 14:05:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582121700000|2020-02-19 14:15:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582122000000|2020-02-19 14:20:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582122300000|2020-02-19 14:25:00|13.78|13.7|13.78|13.7|13.78|13.7|13.77|13.69|0
1582122600000|2020-02-19 14:30:00|13.77|13.69|13.77|13.69|13.82|13.74|13.73|13.65|0
1582122900000|2020-02-19 14:35:00|13.78|13.7|13.77|13.69|13.78|13.7|13.77|13.69|0
1582123200000|2020-02-19 14:40:00|13.75|13.67|13.78|13.7|13.78|13.7|13.73|13.65|0
1582123500000|2020-02-19 14:45:00|13.77|13.69|13.77|13.69|13.78|13.7|13.77|13.69|0
1582123800000|2020-02-19 14:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.73|13.65|0
1582125000000|2020-02-19 15:10:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|0
1582125300000|2020-02-19 15:15:00|13.82|13.74|13.83|13.75|13.83|13.75|13.8|13.72|0
1582125600000|2020-02-19 15:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1582126200000|2020-02-19 15:30:00|13.8|13.72|13.82|13.74|13.82|13.74|13.78|13.7|0
1582126500000|2020-02-19 15:35:00|13.85|13.77|13.82|13.74|13.87|13.79|13.82|13.74|0
1582126800000|2020-02-19 15:40:00|13.83|13.75|13.83|13.75|13.83|13.75|13.82|13.74|0
1582127100000|2020-02-19 15:45:00|13.82|13.74|13.78|13.7|13.83|13.75|13.78|13.7|0
1582127400000|2020-02-19 15:50:00|13.8|13.72|13.83|13.75|13.83|13.75|13.8|13.72|0
1582128000000|2020-02-19 16:00:00|13.8|13.72|13.78|13.7|13.83|13.75|13.78|13.7|0
1582128600000|2020-02-19 16:10:00|13.83|13.75|13.83|13.75|13.83|13.75|13.8|13.72|0
1582130700000|2020-02-19 16:45:00|13.78|13.7|13.78|13.7|13.82|13.74|13.78|13.7|0
1582131000000|2020-02-19 16:50:00|13.82|13.74|13.78|13.7|13.82|13.74|13.78|13.7|0
1582131300000|2020-02-19 16:55:00|13.82|13.74|13.82|13.74|13.83|13.75|13.82|13.74|0
1582131600000|2020-02-19 17:00:00|13.83|13.75|13.83|13.75|13.83|13.75|13.82|13.74|0
1582131900000|2020-02-19 17:05:00|13.82|13.74|13.83|13.75|13.83|13.75|13.82|13.74|0
1582132200000|2020-02-19 17:10:00|13.82|13.74|13.83|13.75|13.83|13.75|13.78|13.7|0
1582132500000|2020-02-19 17:15:00|13.82|13.74|13.78|13.7|13.82|13.74|13.77|13.69|0
1582132800000|2020-02-19 17:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.8|13.72|0
1582133100000|2020-02-19 17:25:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582134300000|2020-02-19 17:45:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|0
1582134600000|2020-02-19 17:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.77|13.69|0
1582134900000|2020-02-19 17:55:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|0
1582135200000|2020-02-19 18:00:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|0
1582135800000|2020-02-19 18:10:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582136700000|2020-02-19 18:25:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582137900000|2020-02-19 18:45:00|13.75|13.67|13.73|13.65|13.75|13.67|13.73|13.65|0
1582138200000|2020-02-19 18:50:00|13.78|13.7|13.75|13.67|13.78|13.7|13.75|13.67|0
1582138500000|2020-02-19 18:55:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582139100000|2020-02-19 19:05:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582140300000|2020-02-19 19:25:00|13.75|13.67|13.75|13.67|13.78|13.7|13.75|13.67|0
1582140600000|2020-02-19 19:30:00|13.78|13.7|13.78|13.7|13.78|13.7|13.75|13.67|0
1582140900000|2020-02-19 19:35:00|13.75|13.67|13.75|13.67|13.75|13.67|13.75|13.67|0
1582141200000|2020-02-19 19:40:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|0
1582141800000|2020-02-19 19:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|0
1582142400000|2020-02-19 20:00:00|13.75|13.67|13.78|13.7|13.78|13.7|13.75|13.67|0
1582182300000|2020-02-20 07:05:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|0
1582182900000|2020-02-20 07:15:00|13.82|13.74|13.75|13.67|13.82|13.74|13.75|13.67|0
1582183200000|2020-02-20 07:20:00|13.74|13.66|13.74|13.66|13.75|13.67|13.74|13.66|0
1582183500000|2020-02-20 07:25:00|13.75|13.67|13.75|13.67|13.77|13.69|13.74|13.66|0
1582183800000|2020-02-20 07:30:00|13.74|13.66|13.75|13.67|13.75|13.67|13.74|13.66|0
1582184100000|2020-02-20 07:35:00|13.79|13.71|13.77|13.69|13.79|13.71|13.74|13.66|0
1582184400000|2020-02-20 07:40:00|13.74|13.66|13.79|13.71|13.79|13.71|13.74|13.66|0
1582184700000|2020-02-20 07:45:00|13.77|13.69|13.77|13.69|13.77|13.69|13.74|13.66|0
1582185000000|2020-02-20 07:50:00|13.75|13.67|13.77|13.69|13.79|13.71|13.75|13.67|0
1582185300000|2020-02-20 07:55:00|13.79|13.71|13.77|13.69|13.79|13.71|13.77|13.69|0
1582185600000|2020-02-20 08:00:00|13.79|13.71|13.8|13.72|13.8|13.72|13.75|13.67|0
1582185900000|2020-02-20 08:05:00|13.79|13.71|13.79|13.71|13.79|13.71|13.75|13.67|0
1582186200000|2020-02-20 08:10:00|13.77|13.69|13.8|13.72|13.8|13.72|13.77|13.69|0
1582186500000|2020-02-20 08:15:00|13.85|13.77|13.85|13.77|13.85|13.77|13.84|13.76|0
1582186800000|2020-02-20 08:20:00|13.9|13.82|13.95|13.87|13.95|13.87|13.9|13.82|0
1582187100000|2020-02-20 08:25:00|13.92|13.84|13.9|13.82|13.95|13.87|13.9|13.82|0
1582187400000|2020-02-20 08:30:00|13.87|13.79|13.9|13.82|13.9|13.82|13.85|13.77|0
1582187700000|2020-02-20 08:35:00|13.94|13.86|13.9|13.82|13.95|13.87|13.9|13.82|0
1582188600000|2020-02-20 08:50:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1582188900000|2020-02-20 08:55:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|0
1582189500000|2020-02-20 09:05:00|13.87|13.79|13.9|13.82|13.9|13.82|13.85|13.77|0
1582189800000|2020-02-20 09:10:00|13.87|13.79|13.87|13.79|13.89|13.81|13.85|13.77|0
1582190100000|2020-02-20 09:15:00|13.85|13.77|13.9|13.82|13.9|13.82|13.85|13.77|0
1582190400000|2020-02-20 09:20:00|13.94|13.86|13.95|13.87|13.95|13.87|13.94|13.86|0
1582190700000|2020-02-20 09:25:00|13.97|13.89|13.9|13.82|13.97|13.89|13.9|13.82|0
1582191000000|2020-02-20 09:30:00|13.92|13.84|13.9|13.82|13.94|13.86|13.9|13.82|0
1582191300000|2020-02-20 09:35:00|13.94|13.86|13.94|13.86|13.94|13.86|13.92|13.84|0
1582191600000|2020-02-20 09:40:00|13.9|13.82|13.94|13.86|13.94|13.86|13.85|13.77|0
1582192200000|2020-02-20 09:50:00|13.9|13.82|13.94|13.86|13.94|13.86|13.9|13.82|0
1582192500000|2020-02-20 09:55:00|13.92|13.84|13.94|13.86|13.95|13.87|13.89|13.81|0
1582192800000|2020-02-20 10:00:00|13.92|13.84|13.94|13.86|13.94|13.86|13.92|13.84|0
1582194000000|2020-02-20 10:20:00|13.9|13.82|13.95|13.87|13.95|13.87|13.9|13.82|0
1582194300000|2020-02-20 10:25:00|13.9|13.82|13.94|13.86|13.95|13.87|13.9|13.82|0
1582194600000|2020-02-20 10:30:00|13.92|13.84|13.95|13.87|13.95|13.87|13.9|13.82|0
1582194900000|2020-02-20 10:35:00|13.92|13.84|13.94|13.86|13.94|13.86|13.9|13.82|0
1582195200000|2020-02-20 10:40:00|13.95|13.87|13.95|13.87|13.99|13.91|13.95|13.87|0
1582195500000|2020-02-20 10:45:00|13.99|13.91|13.97|13.89|13.99|13.91|13.95|13.87|0
1582195800000|2020-02-20 10:50:00|13.95|13.87|13.97|13.89|13.99|13.91|13.95|13.87|0
1582196100000|2020-02-20 10:55:00|13.99|13.91|13.95|13.87|13.99|13.91|13.95|13.87|0
1582196400000|2020-02-20 11:00:00|13.97|13.89|13.99|13.91|14.02|13.94|13.97|13.89|0
1582197600000|2020-02-20 11:20:00|14|13.92|14|13.92|14|13.92|14|13.92|0
1582198800000|2020-02-20 11:40:00|13.95|13.87|14|13.92|14|13.92|13.95|13.87|0
1582199100000|2020-02-20 11:45:00|13.97|13.89|13.97|13.89|14|13.92|13.97|13.89|0
1582199400000|2020-02-20 11:50:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|0
1582199700000|2020-02-20 11:55:00|13.97|13.89|14.04|13.96|14.05|13.97|13.97|13.89|0
1582200000000|2020-02-20 12:00:00|14.05|13.97|14.05|13.97|14.05|13.97|14.04|13.96|0
1582200300000|2020-02-20 12:05:00|14|13.92|14|13.92|14|13.92|14|13.92|0
1582201200000|2020-02-20 12:20:00|14.04|13.96|14.04|13.96|14.05|13.97|14.04|13.96|0
1582201500000|2020-02-20 12:25:00|14|13.92|14.02|13.94|14.02|13.94|14|13.92|0
1582201800000|2020-02-20 12:30:00|14|13.92|14.02|13.94|14.04|13.96|14|13.92|0
1582202100000|2020-02-20 12:35:00|14|13.92|14.02|13.94|14.02|13.94|14|13.92|0
1582202400000|2020-02-20 12:40:00|14.04|13.96|14.04|13.96|14.04|13.96|14|13.92|0
1582203300000|2020-02-20 12:55:00|14.02|13.94|14|13.92|14.02|13.94|14|13.92|0
1582203600000|2020-02-20 13:00:00|14.02|13.94|14|13.92|14.02|13.94|14|13.92|0
1582204200000|2020-02-20 13:10:00|13.99|13.91|14|13.92|14|13.92|13.99|13.91|0
1582204500000|2020-02-20 13:15:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|0
1582205700000|2020-02-20 13:35:00|14.04|13.96|14.09|14.01|14.09|14.01|14.04|13.96|0
1582206000000|2020-02-20 13:40:00|14.07|13.99|14.04|13.96|14.09|14.01|14.04|13.96|0
1582206300000|2020-02-20 13:45:00|14.05|13.97|14.04|13.96|14.05|13.97|14|13.92|0
1582206600000|2020-02-20 13:50:00|14.09|14.01|14.05|13.97|14.09|14.01|14.05|13.97|0
1582206900000|2020-02-20 13:55:00|14.02|13.94|14.04|13.96|14.04|13.96|14|13.92|0
1582207200000|2020-02-20 14:00:00|14.02|13.94|14.04|13.96|14.04|13.96|14.02|13.94|0
1582207500000|2020-02-20 14:05:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|0
1582207800000|2020-02-20 14:10:00|14.05|13.97|14.02|13.94|14.05|13.97|14.02|13.94|0
1582208100000|2020-02-20 14:15:00|14|13.92|14.02|13.94|14.04|13.96|14|13.92|0
1582208400000|2020-02-20 14:20:00|14.04|13.96|13.99|13.91|14.04|13.96|13.99|13.91|0
1582209000000|2020-02-20 14:30:00|13.97|13.89|13.95|13.87|13.99|13.91|13.95|13.87|0
1582209300000|2020-02-20 14:35:00|13.99|13.91|13.97|13.89|14.04|13.96|13.95|13.87|0
1582209600000|2020-02-20 14:40:00|13.95|13.87|13.99|13.91|13.99|13.91|13.95|13.87|0
1582210200000|2020-02-20 14:50:00|13.97|13.89|13.95|13.87|14|13.92|13.94|13.86|0
1582210500000|2020-02-20 14:55:00|13.97|13.89|14|13.92|14|13.92|13.95|13.87|0
1582211100000|2020-02-20 15:05:00|13.98|13.9|13.95|13.87|13.98|13.9|13.95|13.87|0
1582212000000|2020-02-20 15:20:00|14|13.92|14|13.92|14|13.92|14|13.92|0
1582212300000|2020-02-20 15:25:00|13.98|13.9|14|13.92|14|13.92|13.98|13.9|0
1582212600000|2020-02-20 15:30:00|13.96|13.88|14|13.92|14|13.92|13.91|13.83|0
1582212900000|2020-02-20 15:35:00|14.04|13.96|13.95|13.87|14.05|13.97|13.95|13.87|0
1582213800000|2020-02-20 15:50:00|13.9|13.82|13.95|13.87|13.95|13.87|13.9|13.82|0
1582214400000|2020-02-20 16:00:00|14|13.92|14|13.92|14|13.92|13.95|13.87|0
1582214700000|2020-02-20 16:05:00|13.99|13.91|14|13.92|14.04|13.96|13.99|13.91|0
1582215000000|2020-02-20 16:10:00|14.02|13.94|14.04|13.96|14.04|13.96|14|13.92|0
1582215300000|2020-02-20 16:15:00|14.06|13.98|14.14|14.06|14.19|14.11|14.06|13.98|0
1582215600000|2020-02-20 16:20:00|14.09|14.01|14.14|14.06|14.14|14.06|14.09|14.01|0
1582215900000|2020-02-20 16:25:00|14.19|14.11|14.38|14.3|14.38|14.3|14.19|14.11|0
1582216200000|2020-02-20 16:30:00|14.34|14.26|14.56|14.48|14.73|14.65|14.34|14.26|0
1582216500000|2020-02-20 16:35:00|14.54|14.46|14.53|14.45|14.68|14.6|14.48|14.4|0
1582216800000|2020-02-20 16:40:00|14.55|14.47|14.53|14.45|14.63|14.55|14.48|14.4|0
1582217100000|2020-02-20 16:45:00|14.58|14.5|14.63|14.55|14.66|14.58|14.53|14.45|0
1582217400000|2020-02-20 16:50:00|14.65|14.57|14.48|14.4|14.68|14.6|14.48|14.4|0
1582217700000|2020-02-20 16:55:00|14.43|14.35|14.63|14.55|14.63|14.55|14.43|14.35|0
1582218000000|2020-02-20 17:00:00|14.6|14.52|14.68|14.6|14.72|14.64|14.58|14.5|0
1582218300000|2020-02-20 17:05:00|14.63|14.55|14.82|14.74|14.82|14.74|14.63|14.55|0
1582218600000|2020-02-20 17:10:00|14.78|14.7|14.63|14.55|14.78|14.7|14.59|14.51|0
1582218900000|2020-02-20 17:15:00|14.66|14.58|14.73|14.65|14.73|14.65|14.66|14.58|0
1582219200000|2020-02-20 17:20:00|14.68|14.6|14.82|14.74|14.83|14.75|14.68|14.6|0
1582219500000|2020-02-20 17:25:00|14.78|14.7|14.78|14.7|14.78|14.7|14.77|14.69|0
1582219800000|2020-02-20 17:30:00|14.77|14.69|14.63|14.55|14.78|14.7|14.63|14.55|0
1582220100000|2020-02-20 17:35:00|14.65|14.57|14.66|14.58|14.71|14.63|14.63|14.55|0
1582220400000|2020-02-20 17:40:00|14.64|14.56|14.7|14.62|14.7|14.62|14.63|14.55|0
1582220700000|2020-02-20 17:45:00|14.68|14.6|14.68|14.6|14.73|14.65|14.63|14.55|0
1582221000000|2020-02-20 17:50:00|14.73|14.65|14.73|14.65|14.73|14.65|14.68|14.6|0
1582221300000|2020-02-20 17:55:00|14.72|14.64|14.63|14.55|14.73|14.65|14.58|14.5|0
1582221600000|2020-02-20 18:00:00|14.65|14.57|14.63|14.55|14.66|14.58|14.63|14.55|0
1582221900000|2020-02-20 18:05:00|14.65|14.57|14.51|14.43|14.65|14.57|14.49|14.41|0
1582222200000|2020-02-20 18:10:00|14.53|14.45|14.43|14.35|14.54|14.46|14.39|14.31|0
1582222500000|2020-02-20 18:15:00|14.39|14.31|14.49|14.41|14.49|14.41|14.38|14.3|0
1582222800000|2020-02-20 18:20:00|14.48|14.4|14.51|14.43|14.51|14.43|14.46|14.38|0
1582223100000|2020-02-20 18:25:00|14.49|14.41|14.49|14.41|14.53|14.45|14.48|14.4|0
1582223400000|2020-02-20 18:30:00|14.48|14.4|14.42|14.34|14.49|14.41|14.41|14.33|0
1582223700000|2020-02-20 18:35:00|14.44|14.36|14.53|14.45|14.54|14.46|14.44|14.36|0
1582224000000|2020-02-20 18:40:00|14.54|14.46|14.58|14.5|14.61|14.53|14.54|14.46|0
1582224300000|2020-02-20 18:45:00|14.59|14.51|14.54|14.46|14.59|14.51|14.54|14.46|0
1582224900000|2020-02-20 18:55:00|14.59|14.51|14.59|14.51|14.64|14.56|14.59|14.51|0
1582225200000|2020-02-20 19:00:00|14.56|14.48|14.49|14.41|14.59|14.51|14.49|14.41|0
1582225500000|2020-02-20 19:05:00|14.44|14.36|14.44|14.36|14.44|14.36|14.39|14.31|0
1582225800000|2020-02-20 19:10:00|14.42|14.34|14.44|14.36|14.44|14.36|14.39|14.31|0
1582226100000|2020-02-20 19:15:00|14.4|14.32|14.44|14.36|14.45|14.37|14.4|14.32|0
1582226700000|2020-02-20 19:25:00|14.4|14.32|14.44|14.36|14.45|14.37|14.4|14.32|0
1582227000000|2020-02-20 19:30:00|14.42|14.34|14.35|14.27|14.42|14.34|14.35|14.27|0
1582227300000|2020-02-20 19:35:00|14.37|14.29|14.39|14.31|14.39|14.31|14.35|14.27|0
1582227600000|2020-02-20 19:40:00|14.4|14.32|14.44|14.36|14.44|14.36|14.4|14.32|0
1582228200000|2020-02-20 19:50:00|14.45|14.37|14.54|14.46|14.54|14.46|14.45|14.37|0
1582228500000|2020-02-20 19:55:00|14.49|14.41|14.54|14.46|14.54|14.46|14.49|14.41|0
1582228800000|2020-02-20 20:00:00|14.56|14.48|14.56|14.48|14.56|14.48|14.54|14.46|0
1582229100000|2020-02-20 20:05:00|14.54|14.46|14.59|14.51|14.59|14.51|14.54|14.46|0
1582229400000|2020-02-20 20:10:00|14.63|14.55|14.63|14.55|14.64|14.56|14.63|14.55|0
1582229700000|2020-02-20 20:15:00|14.59|14.51|14.58|14.5|14.61|14.53|14.58|14.5|0
1582230000000|2020-02-20 20:20:00|14.49|14.41|14.51|14.43|14.51|14.43|14.44|14.36|0
1582230600000|2020-02-20 20:30:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|0
1582230900000|2020-02-20 20:35:00|14.51|14.43|14.47|14.39|14.51|14.43|14.44|14.36|0
1582231200000|2020-02-20 20:40:00|14.44|14.36|14.4|14.32|14.46|14.38|14.39|14.31|0
1582231500000|2020-02-20 20:45:00|14.39|14.31|14.47|14.39|14.47|14.39|14.39|14.31|0
1582231800000|2020-02-20 20:50:00|14.46|14.38|14.39|14.31|14.46|14.38|14.39|14.31|0
1582232100000|2020-02-20 20:55:00|14.4|14.32|14.35|14.27|14.4|14.32|14.26|14.18|0
1582268700000|2020-02-21 07:05:00|14.88|14.8|14.98|14.9|14.98|14.9|14.86|14.78|0
1582269000000|2020-02-21 07:10:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|0
1582269300000|2020-02-21 07:15:00|14.99|14.91|14.99|14.91|15.01|14.93|14.99|14.91|0
1582269600000|2020-02-21 07:20:00|14.96|14.88|14.99|14.91|14.99|14.91|14.94|14.86|0
1582269900000|2020-02-21 07:25:00|14.94|14.86|14.98|14.9|14.99|14.91|14.94|14.86|0
1582270200000|2020-02-21 07:30:00|14.99|14.91|14.99|14.91|15.01|14.93|14.99|14.91|0
1582270500000|2020-02-21 07:35:00|14.98|14.9|14.98|14.9|14.98|14.9|14.96|14.88|0
1582270800000|2020-02-21 07:40:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|0
1582271700000|2020-02-21 07:55:00|14.96|14.88|14.94|14.86|14.99|14.91|14.94|14.86|0
1582272000000|2020-02-21 08:00:00|14.96|14.88|15.04|14.96|15.08|15|14.96|14.88|0
1582272300000|2020-02-21 08:05:00|15.08|15|15.18|15.1|15.18|15.1|15.08|15|0
1582272600000|2020-02-21 08:10:00|15.14|15.06|15.16|15.08|15.16|15.08|15.09|15.01|0
1582272900000|2020-02-21 08:15:00|15.14|15.06|14.89|14.81|15.18|15.1|14.87|14.79|0
1582273200000|2020-02-21 08:20:00|14.94|14.86|14.99|14.91|14.99|14.91|14.92|14.84|0
1582273500000|2020-02-21 08:25:00|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|0
1582273800000|2020-02-21 08:30:00|14.94|14.86|14.75|14.67|14.94|14.86|14.74|14.66|0
1582274100000|2020-02-21 08:35:00|14.74|14.66|14.72|14.64|14.79|14.71|14.7|14.62|0
1582274400000|2020-02-21 08:40:00|14.7|14.62|14.79|14.71|14.79|14.71|14.7|14.62|0
1582274700000|2020-02-21 08:45:00|14.77|14.69|14.82|14.74|14.84|14.76|14.74|14.66|0
1582275000000|2020-02-21 08:50:00|14.84|14.76|14.94|14.86|14.94|14.86|14.84|14.76|0
1582275300000|2020-02-21 08:55:00|14.96|14.88|14.89|14.81|14.98|14.9|14.87|14.79|0
1582275600000|2020-02-21 09:00:00|14.87|14.79|14.84|14.76|14.87|14.79|14.74|14.66|0
1582275900000|2020-02-21 09:05:00|14.79|14.71|14.84|14.76|14.89|14.81|14.79|14.71|0
1582276200000|2020-02-21 09:10:00|14.88|14.8|14.88|14.8|14.88|14.8|14.84|14.76|0
1582276500000|2020-02-21 09:15:00|14.84|14.76|14.89|14.81|14.89|14.81|14.84|14.76|0
1582276800000|2020-02-21 09:20:00|14.84|14.76|14.89|14.81|14.89|14.81|14.84|14.76|0
1582277100000|2020-02-21 09:25:00|14.93|14.85|14.89|14.81|14.93|14.85|14.89|14.81|0
1582277400000|2020-02-21 09:30:00|14.88|14.8|14.89|14.81|14.91|14.83|14.84|14.76|0
1582277700000|2020-02-21 09:35:00|14.84|14.76|14.84|14.76|14.89|14.81|14.84|14.76|0
1582278000000|2020-02-21 09:40:00|14.79|14.71|14.74|14.66|14.79|14.71|14.74|14.66|0
1582278300000|2020-02-21 09:45:00|14.72|14.64|14.79|14.71|14.82|14.74|14.72|14.64|0
1582278600000|2020-02-21 09:50:00|14.81|14.73|14.89|14.81|14.89|14.81|14.81|14.73|0
1582278900000|2020-02-21 09:55:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1582279200000|2020-02-21 10:00:00|14.83|14.75|14.79|14.71|14.84|14.76|14.79|14.71|0
1582279500000|2020-02-21 10:05:00|14.74|14.66|14.79|14.71|14.79|14.71|14.74|14.66|0
1582279800000|2020-02-21 10:10:00|14.76|14.68|14.74|14.66|14.78|14.7|14.74|14.66|0
1582280100000|2020-02-21 10:15:00|14.76|14.68|14.74|14.66|14.79|14.71|14.74|14.66|0
1582280400000|2020-02-21 10:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1582280700000|2020-02-21 10:25:00|14.75|14.67|14.74|14.66|14.79|14.71|14.74|14.66|0
1582281000000|2020-02-21 10:30:00|14.76|14.68|14.79|14.71|14.79|14.71|14.74|14.66|0
1582281300000|2020-02-21 10:35:00|14.83|14.75|14.83|14.75|14.83|14.75|14.81|14.73|0
1582281600000|2020-02-21 10:40:00|14.84|14.76|14.93|14.85|14.93|14.85|14.84|14.76|0
1582281900000|2020-02-21 10:45:00|14.91|14.83|14.89|14.81|14.91|14.83|14.84|14.76|0
1582282200000|2020-02-21 10:50:00|14.86|14.78|14.79|14.71|14.89|14.81|14.79|14.71|0
1582282500000|2020-02-21 10:55:00|14.84|14.76|14.86|14.78|14.86|14.78|14.79|14.71|0
1582282800000|2020-02-21 11:00:00|14.84|14.76|14.88|14.8|14.88|14.8|14.84|14.76|0
1582283100000|2020-02-21 11:05:00|14.84|14.76|14.93|14.85|14.93|14.85|14.84|14.76|0
1582283400000|2020-02-21 11:10:00|14.89|14.81|14.93|14.85|14.93|14.85|14.89|14.81|0
1582283700000|2020-02-21 11:15:00|14.98|14.9|14.93|14.85|14.98|14.9|14.89|14.81|0
1582284300000|2020-02-21 11:25:00|14.89|14.81|14.89|14.81|14.93|14.85|14.89|14.81|0
1582284600000|2020-02-21 11:30:00|14.88|14.8|14.83|14.75|14.88|14.8|14.83|14.75|0
1582285200000|2020-02-21 11:40:00|14.79|14.71|14.78|14.7|14.83|14.75|14.78|14.7|0
1582285500000|2020-02-21 11:45:00|14.79|14.71|14.83|14.75|14.83|14.75|14.78|14.7|0
1582286100000|2020-02-21 11:55:00|14.88|14.8|14.83|14.75|14.88|14.8|14.83|14.75|0
1582286400000|2020-02-21 12:00:00|14.86|14.78|14.84|14.76|14.88|14.8|14.79|14.71|0
1582287300000|2020-02-21 12:15:00|14.86|14.78|14.88|14.8|14.88|14.8|14.86|14.78|0
1582287600000|2020-02-21 12:20:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1582287900000|2020-02-21 12:25:00|14.79|14.71|14.83|14.75|14.83|14.75|14.79|14.71|0
1582288200000|2020-02-21 12:30:00|14.79|14.71|14.73|14.65|14.83|14.75|14.73|14.65|0
1582288500000|2020-02-21 12:35:00|14.74|14.66|14.78|14.7|14.78|14.7|14.69|14.61|0
1582288800000|2020-02-21 12:40:00|14.74|14.66|14.76|14.68|14.78|14.7|14.74|14.66|0
1582289100000|2020-02-21 12:45:00|14.74|14.66|14.69|14.61|14.76|14.68|14.69|14.61|0
1582289400000|2020-02-21 12:50:00|14.71|14.63|14.74|14.66|14.74|14.66|14.71|14.63|0
1582289700000|2020-02-21 12:55:00|14.7|14.62|14.74|14.66|14.74|14.66|14.69|14.61|0
1582290000000|2020-02-21 13:00:00|14.69|14.61|14.74|14.66|14.74|14.66|14.69|14.61|0
1582290300000|2020-02-21 13:05:00|14.71|14.63|14.74|14.66|14.79|14.71|14.71|14.63|0
1582290600000|2020-02-21 13:10:00|14.76|14.68|14.79|14.71|14.79|14.71|14.74|14.66|0
1582290900000|2020-02-21 13:15:00|14.74|14.66|14.79|14.71|14.79|14.71|14.74|14.66|0
1582291200000|2020-02-21 13:20:00|14.84|14.76|14.84|14.76|14.84|14.76|14.79|14.71|0
1582291500000|2020-02-21 13:25:00|14.79|14.71|14.84|14.76|14.84|14.76|14.79|14.71|0
1582292700000|2020-02-21 13:45:00|14.89|14.81|14.89|14.81|14.96|14.88|14.88|14.8|0
1582293000000|2020-02-21 13:50:00|14.88|14.8|14.88|14.8|14.93|14.85|14.88|14.8|0
1582293300000|2020-02-21 13:55:00|14.89|14.81|14.93|14.85|14.94|14.86|14.89|14.81|0
1582293600000|2020-02-21 14:00:00|14.94|14.86|14.89|14.81|14.94|14.86|14.89|14.81|0
1582293900000|2020-02-21 14:05:00|14.86|14.78|14.96|14.88|14.98|14.9|14.86|14.78|0
1582294200000|2020-02-21 14:10:00|14.98|14.9|14.94|14.86|14.98|14.9|14.89|14.81|0
1582294500000|2020-02-21 14:15:00|14.89|14.81|14.88|14.8|14.94|14.86|14.84|14.76|0
1582294800000|2020-02-21 14:20:00|14.84|14.76|14.88|14.8|14.88|14.8|14.84|14.76|0
1582295100000|2020-02-21 14:25:00|14.84|14.76|14.88|14.8|14.89|14.81|14.84|14.76|0
1582295400000|2020-02-21 14:30:00|14.84|14.76|14.88|14.8|14.89|14.81|14.79|14.71|0
1582295700000|2020-02-21 14:35:00|14.89|14.81|15.03|14.95|15.05|14.97|14.89|14.81|0
1582296000000|2020-02-21 14:40:00|15.05|14.97|15.12|15.04|15.21|15.13|15.05|14.97|0
1582296300000|2020-02-21 14:45:00|15.15|15.07|15.41|15.33|15.41|15.33|15.15|15.07|0
1582296600000|2020-02-21 14:50:00|15.43|15.35|15.18|15.1|15.43|15.35|15.13|15.05|0
1582296900000|2020-02-21 14:55:00|15.2|15.12|15.2|15.12|15.27|15.19|15.17|15.09|0
1582297200000|2020-02-21 15:00:00|15.22|15.14|15.33|15.25|15.37|15.29|15.14|15.06|0
1582297500000|2020-02-21 15:05:00|15.35|15.27|15.21|15.13|15.37|15.29|15.18|15.1|0
1582297800000|2020-02-21 15:10:00|15.23|15.15|15.28|15.2|15.35|15.27|15.23|15.15|0
1582298100000|2020-02-21 15:15:00|15.23|15.15|15.25|15.17|15.32|15.24|15.18|15.1|0
1582298400000|2020-02-21 15:20:00|15.23|15.15|15.13|15.05|15.32|15.24|15.13|15.05|0
1582298700000|2020-02-21 15:25:00|15.17|15.09|15.27|15.19|15.28|15.2|15.13|15.05|0
1582299000000|2020-02-21 15:30:00|15.25|15.17|15.41|15.33|15.41|15.33|15.23|15.15|0
1582299300000|2020-02-21 15:35:00|15.37|15.29|15.41|15.33|15.45|15.37|15.32|15.24|0
1582299600000|2020-02-21 15:40:00|15.43|15.35|15.41|15.33|15.5|15.42|15.37|15.29|0
1582299900000|2020-02-21 15:45:00|15.44|15.36|15.37|15.29|15.51|15.43|15.37|15.29|0
1582300200000|2020-02-21 15:50:00|15.39|15.31|15.32|15.24|15.44|15.36|15.32|15.24|0
1582300500000|2020-02-21 15:55:00|15.27|15.19|15.32|15.24|15.32|15.24|15.23|15.15|0
1582300800000|2020-02-21 16:00:00|15.27|15.19|15.22|15.14|15.27|15.19|15.2|15.12|0
1582301100000|2020-02-21 16:05:00|15.27|15.19|15.32|15.24|15.32|15.24|15.22|15.14|0
1582301400000|2020-02-21 16:10:00|15.36|15.28|15.37|15.29|15.37|15.29|15.32|15.24|0
1582301700000|2020-02-21 16:15:00|15.32|15.24|15.42|15.34|15.42|15.34|15.32|15.24|0
1582302000000|2020-02-21 16:20:00|15.37|15.29|15.28|15.2|15.42|15.34|15.23|15.15|0
1582302300000|2020-02-21 16:25:00|15.27|15.19|15.32|15.24|15.37|15.29|15.23|15.15|0
1582302600000|2020-02-21 16:30:00|15.27|15.19|15.27|15.19|15.27|15.19|15.22|15.14|0
1582302900000|2020-02-21 16:35:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|0
1582303200000|2020-02-21 16:40:00|15.32|15.24|15.27|15.19|15.32|15.24|15.27|15.19|0
1582303500000|2020-02-21 16:45:00|15.31|15.23|15.27|15.19|15.31|15.23|15.27|15.19|0
1582303800000|2020-02-21 16:50:00|15.26|15.18|15.25|15.17|15.27|15.19|15.25|15.17|0
1582304100000|2020-02-21 16:55:00|15.26|15.18|15.35|15.27|15.35|15.27|15.26|15.18|0
1582304400000|2020-02-21 17:00:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|0
1582304700000|2020-02-21 17:05:00|15.21|15.13|15.3|15.22|15.3|15.22|15.21|15.13|0
1582305000000|2020-02-21 17:10:00|15.26|15.18|15.26|15.18|15.28|15.2|15.26|15.18|0
1582305300000|2020-02-21 17:15:00|15.21|15.13|15.26|15.18|15.26|15.18|15.21|15.13|0
1582305600000|2020-02-21 17:20:00|15.22|15.14|15.27|15.19|15.27|15.19|15.22|15.14|0
1582306200000|2020-02-21 17:30:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|0
1582306500000|2020-02-21 17:35:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1582306800000|2020-02-21 17:40:00|15.28|15.2|15.31|15.23|15.31|15.23|15.28|15.2|0
1582307100000|2020-02-21 17:45:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1582307400000|2020-02-21 17:50:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1582307700000|2020-02-21 17:55:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1582308000000|2020-02-21 18:00:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|0
1582308300000|2020-02-21 18:05:00|15.27|15.19|15.36|15.28|15.36|15.28|15.27|15.19|0
1582308600000|2020-02-21 18:10:00|15.31|15.23|15.41|15.33|15.41|15.33|15.31|15.23|0
1582308900000|2020-02-21 18:15:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|0
1582309200000|2020-02-21 18:20:00|15.43|15.35|15.41|15.33|15.46|15.38|15.41|15.33|0
1582309500000|2020-02-21 18:25:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|0
1582309800000|2020-02-21 18:30:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1582310100000|2020-02-21 18:35:00|15.52|15.44|15.49|15.41|15.55|15.47|15.49|15.41|0
1582310400000|2020-02-21 18:40:00|15.5|15.42|15.54|15.46|15.54|15.46|15.49|15.41|0
1582310700000|2020-02-21 18:45:00|15.55|15.47|15.55|15.47|15.55|15.47|15.5|15.42|0
1582311000000|2020-02-21 18:50:00|15.54|15.46|15.64|15.56|15.64|15.56|15.54|15.46|0
1582311300000|2020-02-21 18:55:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1582311600000|2020-02-21 19:00:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1582311900000|2020-02-21 19:05:00|15.55|15.47|15.54|15.46|15.6|15.52|15.54|15.46|0
1582312200000|2020-02-21 19:10:00|15.55|15.47|15.59|15.51|15.59|15.51|15.49|15.41|0
1582312500000|2020-02-21 19:15:00|15.57|15.49|15.62|15.54|15.64|15.56|15.54|15.46|0
1582312800000|2020-02-21 19:20:00|15.64|15.56|15.64|15.56|15.64|15.56|15.59|15.51|0
1582313100000|2020-02-21 19:25:00|15.62|15.54|15.59|15.51|15.62|15.54|15.57|15.49|0
1582313400000|2020-02-21 19:30:00|15.57|15.49|15.59|15.51|15.59|15.51|15.52|15.44|0
1582313700000|2020-02-21 19:35:00|15.6|15.52|15.6|15.52|15.62|15.54|15.59|15.51|0
1582314000000|2020-02-21 19:40:00|15.62|15.54|15.55|15.47|15.62|15.54|15.54|15.46|0
1582314300000|2020-02-21 19:45:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|0
1582314600000|2020-02-21 19:50:00|15.59|15.51|15.6|15.52|15.6|15.52|15.54|15.46|0
1582314900000|2020-02-21 19:55:00|15.59|15.51|15.57|15.49|15.6|15.52|15.55|15.47|0
1582315200000|2020-02-21 20:00:00|15.55|15.47|15.59|15.51|15.59|15.51|15.55|15.47|0
1582315500000|2020-02-21 20:05:00|15.62|15.54|15.69|15.61|15.69|15.61|15.6|15.52|0
1582315800000|2020-02-21 20:10:00|15.64|15.56|15.62|15.54|15.66|15.58|15.61|15.53|0
1582316100000|2020-02-21 20:15:00|15.64|15.56|15.66|15.58|15.66|15.58|15.64|15.56|0
1582316400000|2020-02-21 20:20:00|15.67|15.59|15.62|15.54|15.67|15.59|15.59|15.51|0
1582316700000|2020-02-21 20:25:00|15.61|15.53|15.62|15.54|15.62|15.54|15.59|15.51|0
1582317000000|2020-02-21 20:30:00|15.6|15.52|15.74|15.66|15.74|15.66|15.59|15.51|0
1582317300000|2020-02-21 20:35:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|0
1582317900000|2020-02-21 20:45:00|15.66|15.58|15.55|15.47|15.66|15.58|15.55|15.47|0
1582318200000|2020-02-21 20:50:00|15.5|15.42|15.36|15.28|15.5|15.42|15.36|15.28|0
1582318500000|2020-02-21 20:55:00|15.38|15.3|15.38|15.3|15.45|15.37|15.36|15.28|0
1582527900000|2020-02-24 07:05:00|16.87|16.79|16.74|16.66|17.64|17.56|16.57|16.49|0
1582528200000|2020-02-24 07:10:00|16.78|16.7|17|16.92|17.01|16.93|16.78|16.7|0
1582528500000|2020-02-24 07:15:00|16.96|16.88|16.92|16.84|16.98|16.9|16.88|16.8|0
1582528800000|2020-02-24 07:20:00|16.94|16.86|16.89|16.81|16.96|16.88|16.88|16.8|0
1582529100000|2020-02-24 07:25:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|0
1582529400000|2020-02-24 07:30:00|16.84|16.76|16.86|16.78|16.88|16.8|16.84|16.76|0
1582529700000|2020-02-24 07:35:00|16.84|16.76|16.79|16.71|16.86|16.78|16.75|16.67|0
1582530000000|2020-02-24 07:40:00|16.77|16.69|16.77|16.69|16.79|16.71|16.7|16.62|0
1582530300000|2020-02-24 07:45:00|16.79|16.71|16.84|16.76|16.86|16.78|16.77|16.69|0
1582530600000|2020-02-24 07:50:00|16.85|16.77|17.01|16.93|17.03|16.95|16.83|16.75|0
1582530900000|2020-02-24 07:55:00|17.03|16.95|17.05|16.97|17.13|17.05|17|16.92|0
1582531200000|2020-02-24 08:00:00|17.06|16.98|17.07|16.99|17.15|17.07|17.03|16.95|0
1582531500000|2020-02-24 08:05:00|17.09|17.01|17.17|17.09|17.29|17.21|17.09|17.01|0
1582531800000|2020-02-24 08:10:00|17.21|17.13|17.26|17.18|17.34|17.26|17.21|17.13|0
1582532100000|2020-02-24 08:15:00|17.3|17.22|17.29|17.21|17.35|17.27|17.2|17.12|0
1582532400000|2020-02-24 08:20:00|17.3|17.22|17.41|17.33|17.5|17.42|17.3|17.22|0
1582532700000|2020-02-24 08:25:00|17.39|17.31|17.56|17.48|17.56|17.48|17.35|17.27|0
1582533000000|2020-02-24 08:30:00|17.6|17.52|17.5|17.42|17.66|17.58|17.48|17.4|0
1582533300000|2020-02-24 08:35:00|17.52|17.44|17.22|17.14|17.54|17.46|17.22|17.14|0
1582533600000|2020-02-24 08:40:00|17.24|17.16|17.29|17.21|17.36|17.28|17.22|17.14|0
1582533900000|2020-02-24 08:45:00|17.28|17.2|17.22|17.14|17.39|17.31|17.21|17.13|0
1582534200000|2020-02-24 08:50:00|17.19|17.11|17.22|17.14|17.39|17.31|17.19|17.11|0
1582534500000|2020-02-24 08:55:00|17.23|17.15|17.31|17.23|17.35|17.27|17.21|17.13|0
1582534800000|2020-02-24 09:00:00|17.28|17.2|17.44|17.36|17.5|17.42|17.26|17.18|0
1582535100000|2020-02-24 09:05:00|17.46|17.38|17.4|17.32|17.46|17.38|17.35|17.27|0
1582535400000|2020-02-24 09:10:00|17.39|17.31|17.44|17.36|17.48|17.4|17.35|17.27|0
1582535700000|2020-02-24 09:15:00|17.48|17.4|17.53|17.45|17.57|17.49|17.39|17.31|0
1582536000000|2020-02-24 09:20:00|17.55|17.47|17.44|17.36|17.55|17.47|17.4|17.32|0
1582536300000|2020-02-24 09:25:00|17.42|17.34|17.36|17.28|17.5|17.42|17.36|17.28|0
1582536600000|2020-02-24 09:30:00|17.38|17.3|17.46|17.38|17.5|17.42|17.35|17.27|0
1582536900000|2020-02-24 09:35:00|17.48|17.4|17.46|17.38|17.59|17.51|17.42|17.34|0
1582537200000|2020-02-24 09:40:00|17.48|17.4|17.37|17.29|17.51|17.43|17.37|17.29|0
1582537500000|2020-02-24 09:45:00|17.42|17.34|17.32|17.24|17.42|17.34|17.29|17.21|0
1582537800000|2020-02-24 09:50:00|17.28|17.2|17.24|17.16|17.32|17.24|17.24|17.16|0
1582538100000|2020-02-24 09:55:00|17.22|17.14|17.14|17.06|17.24|17.16|17.14|17.06|0
1582538400000|2020-02-24 10:00:00|17.15|17.07|17.22|17.14|17.24|17.16|17.14|17.06|0
1582538700000|2020-02-24 10:05:00|17.19|17.11|17.27|17.19|17.32|17.24|17.19|17.11|0
1582539000000|2020-02-24 10:10:00|17.29|17.21|17.32|17.24|17.35|17.27|17.27|17.19|0
1582539300000|2020-02-24 10:15:00|17.3|17.22|17.15|17.07|17.32|17.24|17.15|17.07|0
1582539600000|2020-02-24 10:20:00|17.16|17.08|17.23|17.15|17.24|17.16|17.15|17.07|0
1582539900000|2020-02-24 10:25:00|17.24|17.16|17.28|17.2|17.29|17.21|17.24|17.16|0
1582540200000|2020-02-24 10:30:00|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1582540500000|2020-02-24 10:35:00|17.3|17.22|17.25|17.17|17.34|17.26|17.25|17.17|0
1582540800000|2020-02-24 10:40:00|17.23|17.15|17.22|17.14|17.25|17.17|17.2|17.12|0
1582541100000|2020-02-24 10:45:00|17.2|17.12|17.3|17.22|17.3|17.22|17.2|17.12|0
1582541400000|2020-02-24 10:50:00|17.26|17.18|17.28|17.2|17.29|17.21|17.2|17.12|0
1582541700000|2020-02-24 10:55:00|17.29|17.21|17.38|17.3|17.42|17.34|17.29|17.21|0
1582542000000|2020-02-24 11:00:00|17.37|17.29|17.38|17.3|17.45|17.37|17.37|17.29|0
1582542300000|2020-02-24 11:05:00|17.37|17.29|17.51|17.43|17.51|17.43|17.35|17.27|0
1582542600000|2020-02-24 11:10:00|17.53|17.45|17.46|17.38|17.53|17.45|17.42|17.34|0
1582542900000|2020-02-24 11:15:00|17.42|17.34|17.42|17.34|17.49|17.41|17.37|17.29|0
1582543200000|2020-02-24 11:20:00|17.44|17.36|17.38|17.3|17.44|17.36|17.33|17.25|0
1582543500000|2020-02-24 11:25:00|17.4|17.32|17.38|17.3|17.42|17.34|17.35|17.27|0
1582543800000|2020-02-24 11:30:00|17.42|17.34|17.33|17.25|17.42|17.34|17.33|17.25|0
1582544100000|2020-02-24 11:35:00|17.35|17.27|17.33|17.25|17.38|17.3|17.28|17.2|0
1582544400000|2020-02-24 11:40:00|17.35|17.27|17.37|17.29|17.37|17.29|17.33|17.25|0
1582544700000|2020-02-24 11:45:00|17.33|17.25|17.32|17.24|17.37|17.29|17.32|17.24|0
1582545000000|2020-02-24 11:50:00|17.3|17.22|17.22|17.14|17.32|17.24|17.2|17.12|0
1582545300000|2020-02-24 11:55:00|17.24|17.16|17.28|17.2|17.28|17.2|17.22|17.14|0
1582545600000|2020-02-24 12:00:00|17.25|17.17|17.18|17.1|17.25|17.17|17.15|17.07|0
1582545900000|2020-02-24 12:05:00|17.15|17.07|17.11|17.03|17.15|17.07|17.1|17.02|0
1582546200000|2020-02-24 12:10:00|17.13|17.05|17.15|17.07|17.15|17.07|17.11|17.03|0
1582546500000|2020-02-24 12:15:00|17.13|17.05|17.2|17.12|17.21|17.13|17.13|17.05|0
1582546800000|2020-02-24 12:20:00|17.21|17.13|17.23|17.15|17.25|17.17|17.2|17.12|0
1582547100000|2020-02-24 12:25:00|17.25|17.17|17.25|17.17|17.26|17.18|17.24|17.16|0
1582547400000|2020-02-24 12:30:00|17.26|17.18|17.25|17.17|17.28|17.2|17.25|17.17|0
1582547700000|2020-02-24 12:35:00|17.26|17.18|17.33|17.25|17.35|17.27|17.25|17.17|0
1582548000000|2020-02-24 12:40:00|17.3|17.22|17.38|17.3|17.38|17.3|17.3|17.22|0
1582548600000|2020-02-24 12:50:00|17.4|17.32|17.48|17.4|17.49|17.41|17.38|17.3|0
1582548900000|2020-02-24 12:55:00|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|0
1582549200000|2020-02-24 13:00:00|17.45|17.37|17.43|17.35|17.45|17.37|17.4|17.32|0
1582549500000|2020-02-24 13:05:00|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|0
1582549800000|2020-02-24 13:10:00|17.38|17.3|17.38|17.3|17.41|17.33|17.38|17.3|0
1582550100000|2020-02-24 13:15:00|17.4|17.32|17.43|17.35|17.43|17.35|17.35|17.27|0
1582550400000|2020-02-24 13:20:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|0
1582550700000|2020-02-24 13:25:00|17.46|17.38|17.45|17.37|17.53|17.45|17.44|17.36|0
1582551000000|2020-02-24 13:30:00|17.43|17.35|17.56|17.48|17.58|17.5|17.41|17.33|0
1582551300000|2020-02-24 13:35:00|17.58|17.5|17.53|17.45|17.58|17.5|17.51|17.43|0
1582551600000|2020-02-24 13:40:00|17.54|17.46|17.56|17.48|17.58|17.5|17.5|17.42|0
1582551900000|2020-02-24 13:45:00|17.58|17.5|17.64|17.56|17.67|17.59|17.58|17.5|0
1582552200000|2020-02-24 13:50:00|17.62|17.54|17.72|17.64|17.72|17.64|17.62|17.54|0
1582552500000|2020-02-24 13:55:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|0
1582552800000|2020-02-24 14:00:00|17.7|17.62|17.71|17.63|17.72|17.64|17.68|17.6|0
1582553100000|2020-02-24 14:05:00|17.72|17.64|17.8|17.72|17.8|17.72|17.71|17.63|0
1582553400000|2020-02-24 14:10:00|17.83|17.75|17.85|17.77|17.89|17.81|17.8|17.72|0
1582553700000|2020-02-24 14:15:00|17.87|17.79|17.89|17.81|17.9|17.82|17.85|17.77|0
1582554000000|2020-02-24 14:20:00|17.87|17.79|17.9|17.82|17.9|17.82|17.84|17.76|0
1582554300000|2020-02-24 14:25:00|17.89|17.81|17.9|17.82|17.9|17.82|17.87|17.79|0
1582554600000|2020-02-24 14:30:00|17.88|17.8|17.49|17.41|17.9|17.82|17.43|17.35|0
1582554900000|2020-02-24 14:35:00|17.47|17.39|17.27|17.19|17.49|17.41|17.27|17.19|0
1582555200000|2020-02-24 14:40:00|17.32|17.24|17.4|17.32|17.54|17.46|17.3|17.22|0
1582555500000|2020-02-24 14:45:00|17.44|17.36|17.37|17.29|17.47|17.39|17.36|17.28|0
1582555800000|2020-02-24 14:50:00|17.41|17.33|17.41|17.33|17.54|17.46|17.37|17.29|0
1582556100000|2020-02-24 14:55:00|17.45|17.37|17.48|17.4|17.54|17.46|17.41|17.33|0
1582556400000|2020-02-24 15:00:00|17.5|17.42|17.53|17.45|17.54|17.46|17.41|17.33|0
1582556700000|2020-02-24 15:05:00|17.51|17.43|17.46|17.38|17.54|17.46|17.42|17.34|0
1582557000000|2020-02-24 15:10:00|17.47|17.39|17.37|17.29|17.51|17.43|17.36|17.28|0
1582557300000|2020-02-24 15:15:00|17.36|17.28|17.51|17.43|17.51|17.43|17.36|17.28|0
1582557600000|2020-02-24 15:20:00|17.53|17.45|17.54|17.46|17.54|17.46|17.51|17.43|0
1582557900000|2020-02-24 15:25:00|17.53|17.45|17.61|17.53|17.64|17.56|17.51|17.43|0
1582558200000|2020-02-24 15:30:00|17.63|17.55|17.74|17.66|17.78|17.7|17.63|17.55|0
1582558500000|2020-02-24 15:35:00|17.71|17.63|17.79|17.71|17.84|17.76|17.69|17.61|0
1582558800000|2020-02-24 15:40:00|17.81|17.73|17.73|17.65|17.83|17.75|17.71|17.63|0
1582559100000|2020-02-24 15:45:00|17.77|17.69|17.79|17.71|17.83|17.75|17.76|17.68|0
1582559400000|2020-02-24 15:50:00|17.78|17.7|17.64|17.56|17.78|17.7|17.63|17.55|0
1582559700000|2020-02-24 15:55:00|17.63|17.55|17.5|17.42|17.68|17.6|17.49|17.41|0
1582560000000|2020-02-24 16:00:00|17.49|17.41|17.6|17.52|17.61|17.53|17.44|17.36|0
1582560300000|2020-02-24 16:05:00|17.61|17.53|17.59|17.51|17.64|17.56|17.56|17.48|0
1582560600000|2020-02-24 16:10:00|17.63|17.55|17.64|17.56|17.68|17.6|17.6|17.52|0
1582560900000|2020-02-24 16:15:00|17.62|17.54|17.59|17.51|17.64|17.56|17.59|17.51|0
1582561200000|2020-02-24 16:20:00|17.56|17.48|17.64|17.56|17.64|17.56|17.54|17.46|0
1582561500000|2020-02-24 16:25:00|17.68|17.6|17.82|17.74|17.82|17.74|17.64|17.56|0
1582561800000|2020-02-24 16:30:00|17.8|17.72|17.86|17.78|17.88|17.8|17.77|17.69|0
1582562100000|2020-02-24 16:35:00|17.82|17.74|17.8|17.72|17.86|17.78|17.77|17.69|0
1582562400000|2020-02-24 16:40:00|17.82|17.74|17.94|17.86|17.94|17.86|17.82|17.74|0
1582562700000|2020-02-24 16:45:00|17.93|17.85|18.01|17.93|18.04|17.96|17.93|17.85|0
1582563000000|2020-02-24 16:50:00|17.99|17.91|17.98|17.9|18.03|17.95|17.97|17.89|0
1582563300000|2020-02-24 16:55:00|18.03|17.95|17.99|17.91|18.03|17.95|17.88|17.8|0
1582563600000|2020-02-24 17:00:00|18.01|17.93|18.06|17.98|18.09|18.01|17.99|17.91|0
1582563900000|2020-02-24 17:05:00|18.07|17.99|18.11|18.03|18.11|18.03|18.06|17.98|0
1582564200000|2020-02-24 17:10:00|18.1|18.02|18.11|18.03|18.11|18.03|18.06|17.98|0
1582564500000|2020-02-24 17:15:00|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|0
1582564800000|2020-02-24 17:20:00|18.07|17.99|18.11|18.03|18.12|18.04|18.06|17.98|0
1582565100000|2020-02-24 17:25:00|18.12|18.04|18.07|17.99|18.12|18.04|18.03|17.95|0
1582565400000|2020-02-24 17:30:00|18.08|18|18.13|18.05|18.2|18.12|18.08|18|0
1582565700000|2020-02-24 17:35:00|18.12|18.04|17.96|17.88|18.12|18.04|17.95|17.87|0
1582566000000|2020-02-24 17:40:00|17.95|17.87|18.02|17.94|18.03|17.95|17.93|17.85|0
1582566300000|2020-02-24 17:45:00|18.06|17.98|18.11|18.03|18.16|18.08|18.03|17.95|0
1582566600000|2020-02-24 17:50:00|18.12|18.04|18.16|18.08|18.2|18.12|18.11|18.03|0
1582566900000|2020-02-24 17:55:00|18.18|18.1|18.2|18.12|18.23|18.15|18.16|18.08|0
1582567200000|2020-02-24 18:00:00|18.21|18.13|18.29|18.21|18.29|18.21|18.21|18.13|0
1582567500000|2020-02-24 18:05:00|18.28|18.2|18.31|18.23|18.33|18.25|18.28|18.2|0
1582567800000|2020-02-24 18:10:00|18.29|18.21|18.38|18.3|18.39|18.31|18.29|18.21|0
1582568100000|2020-02-24 18:15:00|18.39|18.31|18.42|18.34|18.48|18.4|18.38|18.3|0
1582568400000|2020-02-24 18:20:00|18.44|18.36|18.44|18.36|18.44|18.36|18.39|18.31|0
1582568700000|2020-02-24 18:25:00|18.45|18.37|18.29|18.21|18.49|18.41|18.29|18.21|0
1582569000000|2020-02-24 18:30:00|18.31|18.23|18.26|18.18|18.35|18.27|18.26|18.18|0
1582569300000|2020-02-24 18:35:00|18.22|18.14|18.22|18.14|18.26|18.18|18.22|18.14|0
1582569600000|2020-02-24 18:40:00|18.24|18.16|18.31|18.23|18.35|18.27|18.24|18.16|0
1582569900000|2020-02-24 18:45:00|18.29|18.21|18.21|18.13|18.29|18.21|18.21|18.13|0
1582570200000|2020-02-24 18:50:00|18.2|18.12|18.25|18.17|18.26|18.18|18.18|18.1|0
1582570500000|2020-02-24 18:55:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|0
1582570800000|2020-02-24 19:00:00|18.19|18.11|18.21|18.13|18.21|18.13|18.14|18.06|0
1582571100000|2020-02-24 19:05:00|18.2|18.12|18.35|18.27|18.35|18.27|18.19|18.11|0
1582571400000|2020-02-24 19:10:00|18.34|18.26|18.4|18.32|18.4|18.32|18.3|18.22|0
1582571700000|2020-02-24 19:15:00|18.39|18.31|18.44|18.36|18.46|18.38|18.37|18.29|0
1582572000000|2020-02-24 19:20:00|18.43|18.35|18.38|18.3|18.47|18.39|18.36|18.28|0
1582572300000|2020-02-24 19:25:00|18.36|18.28|18.14|18.06|18.38|18.3|18.14|18.06|0
1582572600000|2020-02-24 19:30:00|18.1|18.02|18.09|18.01|18.14|18.06|18.08|18|0
1582572900000|2020-02-24 19:35:00|18.13|18.05|18.09|18.01|18.16|18.08|18.08|18|0
1582573200000|2020-02-24 19:40:00|18.11|18.03|18.08|18|18.19|18.11|18.08|18|0
1582573500000|2020-02-24 19:45:00|18.07|17.99|18.02|17.94|18.11|18.03|18.02|17.94|0
1582573800000|2020-02-24 19:50:00|18.03|17.95|17.94|17.86|18.04|17.96|17.94|17.86|0
1582574100000|2020-02-24 19:55:00|17.88|17.8|17.88|17.8|17.95|17.87|17.86|17.78|0
1582574400000|2020-02-24 20:00:00|17.89|17.81|17.84|17.76|17.89|17.81|17.82|17.74|0
1582574700000|2020-02-24 20:05:00|17.82|17.74|17.84|17.76|17.84|17.76|17.78|17.7|0
1582575000000|2020-02-24 20:10:00|17.82|17.74|17.96|17.88|17.98|17.9|17.82|17.74|0
1582575300000|2020-02-24 20:15:00|17.97|17.89|17.97|17.89|17.99|17.91|17.94|17.86|0
1582575600000|2020-02-24 20:20:00|17.96|17.88|18.04|17.96|18.04|17.96|17.96|17.88|0
1582575900000|2020-02-24 20:25:00|18.03|17.95|18.08|18|18.09|18.01|18.03|17.95|0
1582576200000|2020-02-24 20:30:00|18.1|18.02|18.1|18.02|18.15|18.07|18.06|17.98|0
1582576500000|2020-02-24 20:35:00|18.11|18.03|18.21|18.13|18.21|18.13|18.11|18.03|0
1582576800000|2020-02-24 20:40:00|18.2|18.12|18.27|18.19|18.31|18.23|18.2|18.12|0
1582577100000|2020-02-24 20:45:00|18.26|18.18|18.12|18.04|18.26|18.18|18.09|18.01|0
1582577400000|2020-02-24 20:50:00|18.14|18.06|18.36|18.28|18.36|18.28|18.14|18.06|0
1582577700000|2020-02-24 20:55:00|18.38|18.3|18.47|18.39|18.49|18.41|18.34|18.26|0
1582614300000|2020-02-25 07:05:00|17.27|17.19|17.3|17.22|17.35|17.27|17.26|17.18|0
1582614600000|2020-02-25 07:10:00|17.26|17.18|17.27|17.19|17.3|17.22|17.25|17.17|0
1582614900000|2020-02-25 07:15:00|17.25|17.17|17.29|17.21|17.3|17.22|17.25|17.17|0
1582615200000|2020-02-25 07:20:00|17.27|17.19|17.39|17.31|17.39|17.31|17.25|17.17|0
1582615500000|2020-02-25 07:25:00|17.42|17.34|17.46|17.38|17.51|17.43|17.41|17.33|0
1582615800000|2020-02-25 07:30:00|17.44|17.36|17.48|17.4|17.51|17.43|17.43|17.35|0
1582616100000|2020-02-25 07:35:00|17.5|17.42|17.47|17.39|17.54|17.46|17.47|17.39|0
1582616400000|2020-02-25 07:40:00|17.49|17.41|17.42|17.34|17.49|17.41|17.42|17.34|0
1582616700000|2020-02-25 07:45:00|17.43|17.35|17.4|17.32|17.45|17.37|17.37|17.29|0
1582617000000|2020-02-25 07:50:00|17.41|17.33|17.33|17.25|17.41|17.33|17.32|17.24|0
1582617300000|2020-02-25 07:55:00|17.34|17.26|17.28|17.2|17.38|17.3|17.25|17.17|0
1582617600000|2020-02-25 08:00:00|17.31|17.23|17.3|17.22|17.4|17.32|17.24|17.16|0
1582617900000|2020-02-25 08:05:00|17.31|17.23|17.48|17.4|17.5|17.42|17.21|17.13|0
1582618200000|2020-02-25 08:10:00|17.47|17.39|17.3|17.22|17.48|17.4|17.25|17.17|0
1582618500000|2020-02-25 08:15:00|17.26|17.18|17.44|17.36|17.45|17.37|17.26|17.18|0
1582618800000|2020-02-25 08:20:00|17.42|17.34|17.5|17.42|17.54|17.46|17.41|17.33|0
1582619100000|2020-02-25 08:25:00|17.52|17.44|17.59|17.51|17.67|17.59|17.51|17.43|0
1582619400000|2020-02-25 08:30:00|17.58|17.5|17.4|17.32|17.63|17.55|17.4|17.32|0
1582619700000|2020-02-25 08:35:00|17.44|17.36|17.55|17.47|17.55|17.47|17.44|17.36|0
1582620000000|2020-02-25 08:40:00|17.51|17.43|17.59|17.51|17.63|17.55|17.5|17.42|0
1582620300000|2020-02-25 08:45:00|17.57|17.49|17.6|17.52|17.65|17.57|17.51|17.43|0
1582620600000|2020-02-25 08:50:00|17.58|17.5|17.6|17.52|17.6|17.52|17.55|17.47|0
1582620900000|2020-02-25 08:55:00|17.62|17.54|17.64|17.56|17.65|17.57|17.6|17.52|0
1582621200000|2020-02-25 09:00:00|17.62|17.54|17.59|17.51|17.62|17.54|17.54|17.46|0
1582621500000|2020-02-25 09:05:00|17.6|17.52|17.65|17.57|17.69|17.61|17.6|17.52|0
1582621800000|2020-02-25 09:10:00|17.69|17.61|17.78|17.7|17.82|17.74|17.65|17.57|0
1582622100000|2020-02-25 09:15:00|17.77|17.69|17.82|17.74|17.87|17.79|17.74|17.66|0
1582622400000|2020-02-25 09:20:00|17.8|17.72|17.85|17.77|17.89|17.81|17.77|17.69|0
1582622700000|2020-02-25 09:25:00|17.87|17.79|17.74|17.66|17.87|17.79|17.69|17.61|0
1582623000000|2020-02-25 09:30:00|17.78|17.7|17.72|17.64|17.79|17.71|17.7|17.62|0
1582623300000|2020-02-25 09:35:00|17.74|17.66|17.75|17.67|17.79|17.71|17.74|17.66|0
1582623600000|2020-02-25 09:40:00|17.79|17.71|17.73|17.65|17.79|17.71|17.71|17.63|0
1582623900000|2020-02-25 09:45:00|17.71|17.63|17.75|17.67|17.75|17.67|17.66|17.58|0
1582624200000|2020-02-25 09:50:00|17.73|17.65|17.79|17.71|17.84|17.76|17.71|17.63|0
1582624500000|2020-02-25 09:55:00|17.8|17.72|17.89|17.81|17.89|17.81|17.8|17.72|0
1582624800000|2020-02-25 10:00:00|17.84|17.76|17.84|17.76|17.89|17.81|17.79|17.71|0
1582625100000|2020-02-25 10:05:00|17.88|17.8|17.94|17.86|17.96|17.88|17.84|17.76|0
1582625400000|2020-02-25 10:10:00|17.96|17.88|17.92|17.84|17.97|17.89|17.87|17.79|0
1582625700000|2020-02-25 10:15:00|17.94|17.86|18.01|17.93|18.01|17.93|17.92|17.84|0
1582626000000|2020-02-25 10:20:00|18.02|17.94|18.1|18.02|18.1|18.02|17.92|17.84|0
1582626300000|2020-02-25 10:25:00|18.07|17.99|18.1|18.02|18.13|18.05|18.05|17.97|0
1582626600000|2020-02-25 10:30:00|18.11|18.03|18.09|18.01|18.15|18.07|18.06|17.98|0
1582626900000|2020-02-25 10:35:00|18.07|17.99|18.11|18.03|18.11|18.03|18.02|17.94|0
1582627200000|2020-02-25 10:40:00|18.12|18.04|18.17|18.09|18.17|18.09|18.07|17.99|0
1582627500000|2020-02-25 10:45:00|18.16|18.08|18.15|18.07|18.25|18.17|18.15|18.07|0
1582627800000|2020-02-25 10:50:00|18.18|18.1|18.15|18.07|18.2|18.12|18.13|18.05|0
1582628100000|2020-02-25 10:55:00|18.11|18.03|18.1|18.02|18.11|18.03|18.02|17.94|0
1582628400000|2020-02-25 11:00:00|18.11|18.03|18.23|18.15|18.23|18.15|18.1|18.02|0
1582628700000|2020-02-25 11:05:00|18.19|18.11|18.15|18.07|18.23|18.15|18.15|18.07|0
1582629000000|2020-02-25 11:10:00|18.16|18.08|18.15|18.07|18.2|18.12|18.1|18.02|0
1582629300000|2020-02-25 11:15:00|18.16|18.08|18.25|18.17|18.28|18.2|18.14|18.06|0
1582629600000|2020-02-25 11:20:00|18.24|18.16|18.2|18.12|18.24|18.16|18.16|18.08|0
1582629900000|2020-02-25 11:25:00|18.21|18.13|18.13|18.05|18.25|18.17|18.13|18.05|0
1582630200000|2020-02-25 11:30:00|18.15|18.07|18.01|17.93|18.15|18.07|18.01|17.93|0
1582630500000|2020-02-25 11:35:00|17.97|17.89|17.92|17.84|18.01|17.93|17.9|17.82|0
1582630800000|2020-02-25 11:40:00|17.9|17.82|17.94|17.86|18.02|17.94|17.89|17.81|0
1582631100000|2020-02-25 11:45:00|17.89|17.81|17.95|17.87|17.98|17.9|17.89|17.81|0
1582631400000|2020-02-25 11:50:00|17.96|17.88|17.94|17.86|17.98|17.9|17.89|17.81|0
1582631700000|2020-02-25 11:55:00|17.95|17.87|17.99|17.91|18.02|17.94|17.94|17.86|0
1582632000000|2020-02-25 12:00:00|18|17.92|17.93|17.85|18|17.92|17.93|17.85|0
1582632300000|2020-02-25 12:05:00|17.94|17.86|17.97|17.89|17.99|17.91|17.89|17.81|0
1582632600000|2020-02-25 12:10:00|18.01|17.93|18.11|18.03|18.12|18.04|18|17.92|0
1582632900000|2020-02-25 12:15:00|18.14|18.06|18.06|17.98|18.14|18.06|18.02|17.94|0
1582633200000|2020-02-25 12:20:00|18.08|18|18.01|17.93|18.08|18|17.93|17.85|0
1582633500000|2020-02-25 12:25:00|17.99|17.91|18.01|17.93|18.01|17.93|17.96|17.88|0
1582633800000|2020-02-25 12:30:00|18.05|17.97|17.97|17.89|18.06|17.98|17.96|17.88|0
1582634100000|2020-02-25 12:35:00|17.96|17.88|17.85|17.77|17.96|17.88|17.83|17.75|0
1582634400000|2020-02-25 12:40:00|17.87|17.79|17.87|17.79|17.92|17.84|17.82|17.74|0
1582634700000|2020-02-25 12:45:00|17.85|17.77|17.78|17.7|17.87|17.79|17.78|17.7|0
1582635000000|2020-02-25 12:50:00|17.82|17.74|17.73|17.65|17.83|17.75|17.73|17.65|0
1582635300000|2020-02-25 12:55:00|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|0
1582635600000|2020-02-25 13:00:00|17.8|17.72|17.88|17.8|17.88|17.8|17.78|17.7|0
1582635900000|2020-02-25 13:05:00|17.84|17.76|17.78|17.7|17.88|17.8|17.78|17.7|0
1582636200000|2020-02-25 13:10:00|17.77|17.69|17.77|17.69|17.8|17.72|17.72|17.64|0
1582636500000|2020-02-25 13:15:00|17.79|17.71|17.84|17.76|17.87|17.79|17.77|17.69|0
1582636800000|2020-02-25 13:20:00|17.83|17.75|17.88|17.8|17.88|17.8|17.8|17.72|0
1582637100000|2020-02-25 13:25:00|17.85|17.77|17.89|17.81|17.93|17.85|17.83|17.75|0
1582637400000|2020-02-25 13:30:00|17.88|17.8|17.87|17.79|17.94|17.86|17.87|17.79|0
1582637700000|2020-02-25 13:35:00|17.88|17.8|17.87|17.79|17.88|17.8|17.85|17.77|0
1582638000000|2020-02-25 13:40:00|17.88|17.8|17.89|17.81|17.89|17.81|17.83|17.75|0
1582638300000|2020-02-25 13:45:00|17.88|17.8|17.85|17.77|17.88|17.8|17.8|17.72|0
1582638600000|2020-02-25 13:50:00|17.84|17.76|17.84|17.76|17.88|17.8|17.8|17.72|0
1582638900000|2020-02-25 13:55:00|17.83|17.75|17.93|17.85|17.95|17.87|17.8|17.72|0
1582639200000|2020-02-25 14:00:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|0
1582639500000|2020-02-25 14:05:00|17.96|17.88|17.98|17.9|17.98|17.9|17.93|17.85|0
1582639800000|2020-02-25 14:10:00|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|0
1582640100000|2020-02-25 14:15:00|17.96|17.88|17.89|17.81|17.98|17.9|17.87|17.79|0
1582640400000|2020-02-25 14:20:00|17.85|17.77|17.84|17.76|17.89|17.81|17.81|17.73|0
1582640700000|2020-02-25 14:25:00|17.85|17.77|17.89|17.81|17.9|17.82|17.85|17.77|0
1582641000000|2020-02-25 14:30:00|17.87|17.79|18.05|17.97|18.05|17.97|17.76|17.68|0
1582641300000|2020-02-25 14:35:00|18.03|17.95|17.98|17.9|18.11|18.03|17.9|17.82|0
1582641600000|2020-02-25 14:40:00|18.01|17.93|18.17|18.09|18.17|18.09|18|17.92|0
1582641900000|2020-02-25 14:45:00|18.19|18.11|18.18|18.1|18.3|18.22|18.17|18.09|0
1582642200000|2020-02-25 14:50:00|18.22|18.14|18.16|18.08|18.27|18.19|18.12|18.04|0
1582642500000|2020-02-25 14:55:00|18.17|18.09|18.18|18.1|18.3|18.22|18.15|18.07|0
1582642800000|2020-02-25 15:00:00|18.22|18.14|18.21|18.13|18.27|18.19|18.08|18|0
1582643100000|2020-02-25 15:05:00|18.23|18.15|18.15|18.07|18.27|18.19|18.05|17.97|0
1582643400000|2020-02-25 15:10:00|18.17|18.09|18.22|18.14|18.27|18.19|18.12|18.04|0
1582643700000|2020-02-25 15:15:00|18.24|18.16|18.3|18.22|18.32|18.24|18.18|18.1|0
1582644000000|2020-02-25 15:20:00|18.33|18.25|18.43|18.35|18.46|18.38|18.28|18.2|0
1582644300000|2020-02-25 15:25:00|18.47|18.39|18.62|18.54|18.69|18.61|18.47|18.39|0
1582644600000|2020-02-25 15:30:00|18.61|18.53|18.69|18.61|18.83|18.75|18.52|18.44|0
1582644900000|2020-02-25 15:35:00|18.7|18.62|18.59|18.51|18.82|18.74|18.56|18.48|0
1582645200000|2020-02-25 15:40:00|18.63|18.55|18.49|18.41|18.73|18.65|18.46|18.38|0
1582645500000|2020-02-25 15:45:00|18.47|18.39|18.66|18.58|18.66|18.58|18.46|18.38|0
1582645800000|2020-02-25 15:50:00|18.68|18.6|18.86|18.78|19.04|18.96|18.68|18.6|0
1582646100000|2020-02-25 15:55:00|18.85|18.77|18.78|18.7|18.97|18.89|18.78|18.7|0
1582646400000|2020-02-25 16:00:00|18.8|18.72|18.81|18.73|18.87|18.79|18.68|18.6|0
1582646700000|2020-02-25 16:05:00|18.83|18.75|18.97|18.89|18.98|18.9|18.71|18.63|0
1582647000000|2020-02-25 16:10:00|18.98|18.9|18.94|18.86|19.02|18.94|18.8|18.72|0
1582647300000|2020-02-25 16:15:00|18.92|18.84|19.07|18.99|19.2|19.12|18.9|18.82|0
1582647600000|2020-02-25 16:20:00|19.09|19.01|19.13|19.05|19.2|19.12|19.06|18.98|0
1582647900000|2020-02-25 16:25:00|19.1|19.02|19.15|19.07|19.2|19.12|19.01|18.93|0
1582648200000|2020-02-25 16:30:00|19.11|19.03|19.13|19.05|19.15|19.07|19.02|18.94|0
1582648500000|2020-02-25 16:35:00|19.12|19.04|19.07|18.99|19.25|19.17|19.03|18.95|0
1582648800000|2020-02-25 16:40:00|19.08|19|19.17|19.09|19.19|19.11|19.07|18.99|0
1582649100000|2020-02-25 16:45:00|19.14|19.06|19.08|19|19.17|19.09|19|18.92|0
1582649400000|2020-02-25 16:50:00|19.09|19.01|19.07|18.99|19.11|19.03|19|18.92|0
1582649700000|2020-02-25 16:55:00|19.11|19.03|19.07|18.99|19.12|19.04|19.04|18.96|0
1582650000000|2020-02-25 17:00:00|19.08|19|19.21|19.13|19.21|19.13|19.01|18.93|0
1582650300000|2020-02-25 17:05:00|19.17|19.09|19.12|19.04|19.2|19.12|19.07|18.99|0
1582650600000|2020-02-25 17:10:00|19.14|19.06|19.09|19.01|19.16|19.08|19.03|18.95|0
1582650900000|2020-02-25 17:15:00|19.06|18.98|19.3|19.22|19.34|19.26|19.06|18.98|0
1582651200000|2020-02-25 17:20:00|19.29|19.21|19.34|19.26|19.38|19.3|19.29|19.21|0
1582651500000|2020-02-25 17:25:00|19.33|19.25|19.37|19.29|19.47|19.39|19.29|19.21|0
1582651800000|2020-02-25 17:30:00|19.34|19.26|19.21|19.13|19.39|19.31|19.21|19.13|0
1582652100000|2020-02-25 17:35:00|19.23|19.15|19.21|19.13|19.26|19.18|19.2|19.12|0
1582652400000|2020-02-25 17:40:00|19.22|19.14|19.44|19.36|19.49|19.41|19.21|19.13|0
1582652700000|2020-02-25 17:45:00|19.45|19.37|19.53|19.45|19.57|19.49|19.45|19.37|0
1582653000000|2020-02-25 17:50:00|19.54|19.46|19.47|19.39|19.57|19.49|19.43|19.35|0
1582653300000|2020-02-25 17:55:00|19.48|19.4|19.52|19.44|19.57|19.49|19.44|19.36|0
1582653600000|2020-02-25 18:00:00|19.54|19.46|19.53|19.45|19.58|19.5|19.43|19.35|0
1582653900000|2020-02-25 18:05:00|19.49|19.41|19.44|19.36|19.54|19.46|19.43|19.35|0
1582654200000|2020-02-25 18:10:00|19.43|19.35|19.39|19.31|19.44|19.36|19.31|19.23|0
1582654500000|2020-02-25 18:15:00|19.41|19.33|19.54|19.46|19.54|19.46|19.39|19.31|0
1582654800000|2020-02-25 18:20:00|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|0
1582655100000|2020-02-25 18:25:00|19.5|19.42|19.52|19.44|19.54|19.46|19.44|19.36|0
1582655400000|2020-02-25 18:30:00|19.56|19.48|19.56|19.48|19.57|19.49|19.52|19.44|0
1582655700000|2020-02-25 18:35:00|19.57|19.49|19.6|19.52|19.63|19.55|19.52|19.44|0
1582656000000|2020-02-25 18:40:00|19.59|19.51|19.59|19.51|19.63|19.55|19.57|19.49|0
1582656300000|2020-02-25 18:45:00|19.6|19.52|19.64|19.56|19.64|19.56|19.57|19.49|0
1582656600000|2020-02-25 18:50:00|19.61|19.53|19.69|19.61|19.69|19.61|19.55|19.47|0
1582656900000|2020-02-25 18:55:00|19.73|19.65|19.78|19.7|19.78|19.7|19.66|19.58|0
1582657200000|2020-02-25 19:00:00|19.8|19.72|19.79|19.71|20.1|20.02|19.79|19.71|0
1582657500000|2020-02-25 19:05:00|19.8|19.72|20.13|20.05|20.24|20.16|19.8|19.72|0
1582657800000|2020-02-25 19:10:00|20.11|20.03|19.82|19.74|20.18|20.1|19.8|19.72|0
1582658100000|2020-02-25 19:15:00|19.8|19.72|20.13|20.05|20.14|20.06|19.78|19.7|0
1582658400000|2020-02-25 19:20:00|20.15|20.07|20.25|20.17|20.27|20.19|20.07|19.99|0
1582658700000|2020-02-25 19:25:00|20.23|20.15|20.37|20.29|20.37|20.29|20.12|20.04|0
1582659000000|2020-02-25 19:30:00|20.36|20.28|20.44|20.36|20.55|20.47|20.3|20.22|0
1582659300000|2020-02-25 19:35:00|20.46|20.38|20.67|20.59|20.67|20.59|20.45|20.37|0
1582659600000|2020-02-25 19:40:00|20.66|20.58|20.24|20.16|20.72|20.64|20.23|20.15|0
1582659900000|2020-02-25 19:45:00|20.26|20.18|20.16|20.08|20.37|20.29|20.07|19.99|0
1582660200000|2020-02-25 19:50:00|20.14|20.06|20.12|20.04|20.22|20.14|20.12|20.04|0
1582660500000|2020-02-25 19:55:00|20.13|20.05|20.13|20.05|20.15|20.07|20.09|20.01|0
1582660800000|2020-02-25 20:00:00|20.11|20.03|20.12|20.04|20.12|20.04|19.83|19.75|0
1582661100000|2020-02-25 20:05:00|20.1|20.02|20.06|19.98|20.12|20.04|19.96|19.88|0
1582661400000|2020-02-25 20:10:00|20.08|20|20.22|20.14|20.25|20.17|20.06|19.98|0
1582661700000|2020-02-25 20:15:00|20.24|20.16|20.23|20.15|20.27|20.19|20.19|20.11|0
1582662000000|2020-02-25 20:20:00|20.21|20.13|20.48|20.4|20.49|20.41|20.2|20.12|0
1582662300000|2020-02-25 20:25:00|20.47|20.39|20.38|20.3|20.51|20.43|20.21|20.13|0
1582662600000|2020-02-25 20:30:00|20.4|20.32|20.53|20.45|20.58|20.5|20.37|20.29|0
1582662900000|2020-02-25 20:35:00|20.51|20.43|20.67|20.59|20.7|20.62|20.49|20.41|0
1582663200000|2020-02-25 20:40:00|20.64|20.56|20.3|20.22|20.65|20.57|20.3|20.22|0
1582663500000|2020-02-25 20:45:00|20.31|20.23|20.15|20.07|20.31|20.23|20.04|19.96|0
1582663800000|2020-02-25 20:50:00|20.16|20.08|20.25|20.17|20.3|20.22|20.12|20.04|0
1582664100000|2020-02-25 20:55:00|20.23|20.15|20.27|20.19|20.33|20.25|20.22|20.14|0
1582700700000|2020-02-26 07:05:00|19.91|19.83|19.7|19.62|19.91|19.83|19.68|19.6|0
1582701000000|2020-02-26 07:10:00|19.71|19.63|19.79|19.71|19.81|19.73|19.66|19.58|0
1582701300000|2020-02-26 07:15:00|19.83|19.75|19.92|19.84|19.99|19.91|19.83|19.75|0
1582701600000|2020-02-26 07:20:00|19.96|19.88|19.88|19.8|19.97|19.89|19.76|19.68|0
1582701900000|2020-02-26 07:25:00|19.86|19.78|19.86|19.78|19.9|19.82|19.78|19.7|0
1582702200000|2020-02-26 07:30:00|19.84|19.76|19.98|19.9|20|19.92|19.84|19.76|0
1582702500000|2020-02-26 07:35:00|19.97|19.89|19.88|19.8|20|19.92|19.86|19.78|0
1582702800000|2020-02-26 07:40:00|19.86|19.78|19.85|19.77|19.95|19.87|19.85|19.77|0
1582703100000|2020-02-26 07:45:00|19.86|19.78|19.71|19.63|19.87|19.79|19.71|19.63|0
1582703400000|2020-02-26 07:50:00|19.68|19.6|19.75|19.67|19.81|19.73|19.64|19.56|0
1582703700000|2020-02-26 07:55:00|19.73|19.65|19.67|19.59|19.73|19.65|19.62|19.54|0
1582704000000|2020-02-26 08:00:00|19.68|19.6|19.52|19.44|19.72|19.64|19.52|19.44|0
1582704300000|2020-02-26 08:05:00|19.53|19.45|19.45|19.37|19.55|19.47|19.4|19.32|0
1582704600000|2020-02-26 08:10:00|19.43|19.35|19.54|19.46|19.58|19.5|19.4|19.32|0
1582704900000|2020-02-26 08:15:00|19.52|19.44|19.55|19.47|19.65|19.57|19.44|19.36|0
1582705200000|2020-02-26 08:20:00|19.53|19.45|19.47|19.39|19.59|19.51|19.45|19.37|0
1582705500000|2020-02-26 08:25:00|19.49|19.41|19.69|19.61|19.7|19.62|19.46|19.38|0
1582705800000|2020-02-26 08:30:00|19.65|19.57|19.72|19.64|19.77|19.69|19.56|19.48|0
1582706100000|2020-02-26 08:35:00|19.74|19.66|19.83|19.75|19.83|19.75|19.68|19.6|0
1582706400000|2020-02-26 08:40:00|19.81|19.73|19.95|19.87|20.03|19.95|19.8|19.72|0
1582706700000|2020-02-26 08:45:00|19.99|19.91|20.18|20.1|20.23|20.15|19.95|19.87|0
1582707000000|2020-02-26 08:50:00|20.17|20.09|20.46|20.38|20.47|20.39|20.12|20.04|0
1582707300000|2020-02-26 08:55:00|20.44|20.36|20.39|20.31|20.51|20.43|20.37|20.29|0
1582707600000|2020-02-26 09:00:00|20.41|20.33|20.66|20.58|20.68|20.6|20.39|20.31|0
1582707900000|2020-02-26 09:05:00|20.68|20.6|20.86|20.78|20.91|20.83|20.66|20.58|0
1582708200000|2020-02-26 09:10:00|20.84|20.76|20.72|20.64|21.05|20.97|20.72|20.64|0
1582708500000|2020-02-26 09:15:00|20.74|20.66|20.4|20.32|20.76|20.68|20.24|20.16|0
1582708800000|2020-02-26 09:20:00|20.43|20.35|20.57|20.49|20.58|20.5|20.43|20.35|0
1582709100000|2020-02-26 09:25:00|20.53|20.45|20.49|20.41|20.64|20.56|20.46|20.38|0
1582709400000|2020-02-26 09:30:00|20.5|20.42|20.4|20.32|20.63|20.55|20.36|20.28|0
1582709700000|2020-02-26 09:35:00|20.39|20.31|20.33|20.25|20.48|20.4|20.28|20.2|0
1582710000000|2020-02-26 09:40:00|20.3|20.22|20.31|20.23|20.35|20.27|20.16|20.08|0
1582710300000|2020-02-26 09:45:00|20.28|20.2|20.36|20.28|20.39|20.31|20.21|20.13|0
1582710600000|2020-02-26 09:50:00|20.34|20.26|20.18|20.1|20.35|20.27|20.17|20.09|0
1582710900000|2020-02-26 09:55:00|20.19|20.11|20.31|20.23|20.35|20.27|20.18|20.1|0
1582711200000|2020-02-26 10:00:00|20.27|20.19|20.17|20.09|20.3|20.22|20.17|20.09|0
1582711500000|2020-02-26 10:05:00|20.19|20.11|20.06|19.98|20.19|20.11|20.06|19.98|0
1582711800000|2020-02-26 10:10:00|20.03|19.95|20.19|20.11|20.19|20.11|20.02|19.94|0
1582712100000|2020-02-26 10:15:00|20.15|20.07|20.14|20.06|20.19|20.11|20.02|19.94|0
1582712400000|2020-02-26 10:20:00|20.12|20.04|20.08|20|20.12|20.04|20.03|19.95|0
1582712700000|2020-02-26 10:25:00|20.03|19.95|20.02|19.94|20.05|19.97|19.93|19.85|0
1582713000000|2020-02-26 10:30:00|20.04|19.96|20.05|19.97|20.07|19.99|19.95|19.87|0
1582713300000|2020-02-26 10:35:00|20.02|19.94|20.1|20.02|20.1|20.02|20|19.92|0
1582713600000|2020-02-26 10:40:00|20.09|20.01|20.07|19.99|20.15|20.07|20.05|19.97|0
1582713900000|2020-02-26 10:45:00|20.05|19.97|20.3|20.22|20.3|20.22|20.03|19.95|0
1582714200000|2020-02-26 10:50:00|20.27|20.19|20.43|20.35|20.49|20.41|20.27|20.19|0
1582714500000|2020-02-26 10:55:00|20.45|20.37|20.47|20.39|20.54|20.46|20.39|20.31|0
1582714800000|2020-02-26 11:00:00|20.45|20.37|20.3|20.22|20.47|20.39|20.3|20.22|0
1582715100000|2020-02-26 11:05:00|20.29|20.21|20.08|20|20.3|20.22|20.03|19.95|0
1582715400000|2020-02-26 11:10:00|20.1|20.02|20.12|20.04|20.18|20.1|20.08|20|0
1582715700000|2020-02-26 11:15:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|0
1582716000000|2020-02-26 11:20:00|20.07|19.99|20.03|19.95|20.08|20|20.02|19.94|0
1582716300000|2020-02-26 11:25:00|20.05|19.97|20.07|19.99|20.07|19.99|19.97|19.89|0
1582716600000|2020-02-26 11:30:00|20.06|19.98|20.03|19.95|20.07|19.99|20.01|19.93|0
1582716900000|2020-02-26 11:35:00|20.01|19.93|19.94|19.86|20.03|19.95|19.9|19.82|0
1582717200000|2020-02-26 11:40:00|19.95|19.87|19.93|19.85|19.95|19.87|19.9|19.82|0
1582717500000|2020-02-26 11:45:00|19.95|19.87|19.96|19.88|20|19.92|19.86|19.78|0
1582717800000|2020-02-26 11:50:00|19.94|19.86|19.96|19.88|20|19.92|19.91|19.83|0
1582718100000|2020-02-26 11:55:00|19.98|19.9|20.05|19.97|20.05|19.97|19.95|19.87|0
1582718400000|2020-02-26 12:00:00|20.06|19.98|20.15|20.07|20.23|20.15|20.05|19.97|0
1582718700000|2020-02-26 12:05:00|20.16|20.08|19.92|19.84|20.19|20.11|19.91|19.83|0
1582719000000|2020-02-26 12:10:00|19.91|19.83|20|19.92|20.03|19.95|19.89|19.81|0
1582719300000|2020-02-26 12:15:00|19.98|19.9|20.05|19.97|20.05|19.97|19.94|19.86|0
1582719600000|2020-02-26 12:20:00|20.1|20.02|20.1|20.02|20.17|20.09|20.06|19.98|0
1582719900000|2020-02-26 12:25:00|20.05|19.97|20.14|20.06|20.18|20.1|20.05|19.97|0
1582720200000|2020-02-26 12:30:00|20.11|20.03|20.18|20.1|20.22|20.14|20.1|20.02|0
1582720500000|2020-02-26 12:35:00|20.16|20.08|20.27|20.19|20.31|20.23|20.16|20.08|0
1582720800000|2020-02-26 12:40:00|20.25|20.17|20.09|20.01|20.28|20.2|20.05|19.97|0
1582721100000|2020-02-26 12:45:00|20.1|20.02|19.94|19.86|20.12|20.04|19.93|19.85|0
1582721400000|2020-02-26 12:50:00|19.96|19.88|19.93|19.85|20|19.92|19.86|19.78|0
1582721700000|2020-02-26 12:55:00|19.94|19.86|19.9|19.82|20|19.92|19.86|19.78|0
1582722000000|2020-02-26 13:00:00|19.94|19.86|19.89|19.81|19.94|19.86|19.85|19.77|0
1582722300000|2020-02-26 13:05:00|19.88|19.8|19.95|19.87|19.97|19.89|19.84|19.76|0
1582722600000|2020-02-26 13:10:00|19.94|19.86|19.99|19.91|19.99|19.91|19.88|19.8|0
1582722900000|2020-02-26 13:15:00|19.97|19.89|19.79|19.71|20.01|19.93|19.79|19.71|0
1582723200000|2020-02-26 13:20:00|19.8|19.72|19.74|19.66|19.88|19.8|19.74|19.66|0
1582723500000|2020-02-26 13:25:00|19.77|19.69|19.8|19.72|19.84|19.76|19.74|19.66|0
1582723800000|2020-02-26 13:30:00|19.82|19.74|19.75|19.67|19.86|19.78|19.73|19.65|0
1582724100000|2020-02-26 13:35:00|19.79|19.71|19.68|19.6|19.79|19.71|19.64|19.56|0
1582724400000|2020-02-26 13:40:00|19.69|19.61|19.75|19.67|19.78|19.7|19.66|19.58|0
1582724700000|2020-02-26 13:45:00|19.76|19.68|19.76|19.68|19.79|19.71|19.71|19.63|0
1582725000000|2020-02-26 13:50:00|19.78|19.7|19.79|19.71|19.84|19.76|19.73|19.65|0
1582725300000|2020-02-26 13:55:00|19.78|19.7|19.81|19.73|19.88|19.8|19.77|19.69|0
1582725600000|2020-02-26 14:00:00|19.84|19.76|19.85|19.77|19.85|19.77|19.74|19.66|0
1582725900000|2020-02-26 14:05:00|19.83|19.75|19.79|19.71|19.92|19.84|19.76|19.68|0
1582726200000|2020-02-26 14:10:00|19.78|19.7|19.76|19.68|19.86|19.78|19.74|19.66|0
1582726500000|2020-02-26 14:15:00|19.77|19.69|19.79|19.71|19.83|19.75|19.71|19.63|0
1582726800000|2020-02-26 14:20:00|19.77|19.69|19.76|19.68|19.8|19.72|19.71|19.63|0
1582727100000|2020-02-26 14:25:00|19.78|19.7|19.78|19.7|19.79|19.71|19.72|19.64|0
1582727400000|2020-02-26 14:30:00|19.8|19.72|19.66|19.58|19.84|19.76|19.56|19.48|0
1582727700000|2020-02-26 14:35:00|19.67|19.59|19.41|19.33|19.68|19.6|19.37|19.29|0
1582728000000|2020-02-26 14:40:00|19.43|19.35|19.3|19.22|19.47|19.39|19.23|19.15|0
1582728300000|2020-02-26 14:45:00|19.28|19.2|19.41|19.33|19.42|19.34|19.28|19.2|0
1582728600000|2020-02-26 14:50:00|19.37|19.29|19.42|19.34|19.47|19.39|19.37|19.29|0
1582728900000|2020-02-26 14:55:00|19.43|19.35|19.56|19.48|19.6|19.52|19.43|19.35|0
1582729200000|2020-02-26 15:00:00|19.57|19.49|19.73|19.65|19.74|19.66|19.52|19.44|0
1582729500000|2020-02-26 15:05:00|19.74|19.66|19.65|19.57|19.81|19.73|19.64|19.56|0
1582729800000|2020-02-26 15:10:00|19.62|19.54|19.64|19.56|19.86|19.78|19.62|19.54|0
1582730100000|2020-02-26 15:15:00|19.61|19.53|19.42|19.34|19.64|19.56|19.38|19.3|0
1582730400000|2020-02-26 15:20:00|19.38|19.3|19.35|19.27|19.49|19.41|19.3|19.22|0
1582730700000|2020-02-26 15:25:00|19.34|19.26|19.41|19.33|19.43|19.35|19.23|19.15|0
1582731000000|2020-02-26 15:30:00|19.39|19.31|19.34|19.26|19.43|19.35|19.26|19.18|0
1582731300000|2020-02-26 15:35:00|19.33|19.25|19.22|19.14|19.34|19.26|19.2|19.12|0
1582731600000|2020-02-26 15:40:00|19.21|19.13|18.98|18.9|19.26|19.18|18.98|18.9|0
1582731900000|2020-02-26 15:45:00|18.96|18.88|19.03|18.95|19.09|19.01|18.93|18.85|0
1582732200000|2020-02-26 15:50:00|19.01|18.93|18.98|18.9|19.05|18.97|18.86|18.78|0
1582732500000|2020-02-26 15:55:00|19|18.92|19.08|19|19.11|19.03|18.91|18.83|0
1582732800000|2020-02-26 16:00:00|19.11|19.03|19.07|18.99|19.13|19.05|19.03|18.95|0
1582733100000|2020-02-26 16:05:00|19.06|18.98|19.16|19.08|19.16|19.08|19.06|18.98|0
1582733400000|2020-02-26 16:10:00|19.15|19.07|19.28|19.2|19.28|19.2|19.11|19.03|0
1582733700000|2020-02-26 16:15:00|19.26|19.18|19.18|19.1|19.28|19.2|19.16|19.08|0
1582734000000|2020-02-26 16:20:00|19.21|19.13|19.09|19.01|19.21|19.13|19.09|19.01|0
1582734300000|2020-02-26 16:25:00|19.08|19|19.01|18.93|19.16|19.08|19.01|18.93|0
1582734600000|2020-02-26 16:30:00|19.02|18.94|18.94|18.86|19.13|19.05|18.94|18.86|0
1582734900000|2020-02-26 16:35:00|18.95|18.87|18.93|18.85|19.06|18.98|18.88|18.8|0
1582735200000|2020-02-26 16:40:00|18.92|18.84|18.97|18.89|19.06|18.98|18.88|18.8|0
1582735500000|2020-02-26 16:45:00|18.98|18.9|19.06|18.98|19.07|18.99|18.98|18.9|0
1582735800000|2020-02-26 16:50:00|19.07|18.99|19.21|19.13|19.25|19.17|19.04|18.96|0
1582736100000|2020-02-26 16:55:00|19.22|19.14|19.24|19.16|19.26|19.18|19.16|19.08|0
1582736400000|2020-02-26 17:00:00|19.22|19.14|19.48|19.4|19.48|19.4|19.16|19.08|0
1582736700000|2020-02-26 17:05:00|19.52|19.44|19.67|19.59|19.74|19.66|19.42|19.34|0
1582737000000|2020-02-26 17:10:00|19.68|19.6|19.64|19.56|19.74|19.66|19.59|19.51|0
1582737300000|2020-02-26 17:15:00|19.65|19.57|19.69|19.61|19.86|19.78|19.65|19.57|0
1582737600000|2020-02-26 17:20:00|19.65|19.57|19.61|19.53|19.71|19.63|19.57|19.49|0
1582737900000|2020-02-26 17:25:00|19.6|19.52|19.61|19.53|19.64|19.56|19.57|19.49|0
1582738200000|2020-02-26 17:30:00|19.6|19.52|19.35|19.27|19.6|19.52|19.29|19.21|0
1582738500000|2020-02-26 17:35:00|19.34|19.26|19.42|19.34|19.49|19.41|19.3|19.22|0
1582738800000|2020-02-26 17:40:00|19.44|19.36|19.56|19.48|19.57|19.49|19.38|19.3|0
1582739100000|2020-02-26 17:45:00|19.54|19.46|19.49|19.41|19.57|19.49|19.4|19.32|0
1582739400000|2020-02-26 17:50:00|19.52|19.44|19.61|19.53|19.62|19.54|19.43|19.35|0
1582739700000|2020-02-26 17:55:00|19.63|19.55|19.59|19.51|19.68|19.6|19.56|19.48|0
1582740000000|2020-02-26 18:00:00|19.57|19.49|19.62|19.54|19.62|19.54|19.53|19.45|0
1582740300000|2020-02-26 18:05:00|19.58|19.5|19.68|19.6|19.7|19.62|19.57|19.49|0
1582740600000|2020-02-26 18:10:00|19.66|19.58|19.67|19.59|19.7|19.62|19.63|19.55|0
1582740900000|2020-02-26 18:15:00|19.65|19.57|19.66|19.58|19.71|19.63|19.57|19.49|0
1582741200000|2020-02-26 18:20:00|19.62|19.54|19.66|19.58|19.69|19.61|19.56|19.48|0
1582741500000|2020-02-26 18:25:00|19.64|19.56|19.54|19.46|19.67|19.59|19.51|19.43|0
1582741800000|2020-02-26 18:30:00|19.58|19.5|19.91|19.83|19.91|19.83|19.54|19.46|0
1582742100000|2020-02-26 18:35:00|19.87|19.79|20.15|20.07|20.16|20.08|19.81|19.73|0
1582742400000|2020-02-26 18:40:00|20.16|20.08|20.23|20.15|20.25|20.17|20.01|19.93|0
1582742700000|2020-02-26 18:45:00|20.21|20.13|19.96|19.88|20.25|20.17|19.85|19.77|0
1582743000000|2020-02-26 18:50:00|19.95|19.87|20.01|19.93|20.09|20.01|19.93|19.85|0
1582743300000|2020-02-26 18:55:00|20.04|19.96|20.16|20.08|20.22|20.14|20.04|19.96|0
1582743600000|2020-02-26 19:00:00|20.17|20.09|20.11|20.03|20.25|20.17|19.92|19.84|0
1582743900000|2020-02-26 19:05:00|20.13|20.05|20.08|20|20.13|20.05|19.94|19.86|0
1582744200000|2020-02-26 19:10:00|20.06|19.98|19.86|19.78|20.12|20.04|19.86|19.78|0
1582744500000|2020-02-26 19:15:00|19.87|19.79|20.04|19.96|20.06|19.98|19.86|19.78|0
1582744800000|2020-02-26 19:20:00|20.03|19.95|19.93|19.85|20.05|19.97|19.88|19.8|0
1582745100000|2020-02-26 19:25:00|19.91|19.83|20.04|19.96|20.04|19.96|19.82|19.74|0
1582745400000|2020-02-26 19:30:00|20.03|19.95|20.03|19.95|20.07|19.99|19.91|19.83|0
1582745700000|2020-02-26 19:35:00|20.01|19.93|20.01|19.93|20.06|19.98|19.84|19.76|0
1582746000000|2020-02-26 19:40:00|20|19.92|20.15|20.07|20.15|20.07|19.98|19.9|0
1582746300000|2020-02-26 19:45:00|20.13|20.05|20.11|20.03|20.24|20.16|19.99|19.91|0
1582746600000|2020-02-26 19:50:00|20.1|20.02|20.09|20.01|20.19|20.11|20.08|20|0
1582746900000|2020-02-26 19:55:00|20.08|20|20.19|20.11|20.23|20.15|19.99|19.91|0
1582747200000|2020-02-26 20:00:00|20.17|20.09|20.14|20.06|20.19|20.11|19.99|19.91|0
1582747500000|2020-02-26 20:05:00|20.11|20.03|20.09|20.01|20.26|20.18|20.07|19.99|0
1582747800000|2020-02-26 20:10:00|20.06|19.98|19.99|19.91|20.09|20.01|19.91|19.83|0
1582748100000|2020-02-26 20:15:00|19.97|19.89|19.84|19.76|20|19.92|19.77|19.69|0
1582748400000|2020-02-26 20:20:00|19.86|19.78|19.96|19.88|20.03|19.95|19.83|19.75|0
1582748700000|2020-02-26 20:25:00|19.94|19.86|20.03|19.95|20.14|20.06|19.94|19.86|0
1582749000000|2020-02-26 20:30:00|20.01|19.93|20.01|19.93|20.06|19.98|19.84|19.76|0
1582749300000|2020-02-26 20:35:00|20.02|19.94|19.81|19.73|20.03|19.95|19.81|19.73|0
1582749600000|2020-02-26 20:40:00|19.83|19.75|19.81|19.73|19.92|19.84|19.81|19.73|0
1582749900000|2020-02-26 20:45:00|19.83|19.75|19.86|19.78|19.91|19.83|19.81|19.73|0
1582750200000|2020-02-26 20:50:00|19.87|19.79|19.72|19.64|19.9|19.82|19.7|19.62|0
1582750500000|2020-02-26 20:55:00|19.71|19.63|19.7|19.62|19.74|19.66|19.64|19.56|0
1582787100000|2020-02-27 07:05:00|20.33|20.25|20.47|20.39|20.47|20.39|20.32|20.24|0
1582787400000|2020-02-27 07:10:00|20.45|20.37|20.17|20.09|20.48|20.4|20.14|20.06|0
1582787700000|2020-02-27 07:15:00|20.16|20.08|20.02|19.94|20.16|20.08|19.99|19.91|0
1582788000000|2020-02-27 07:20:00|20.05|19.97|20.13|20.05|20.17|20.09|20.03|19.95|0
1582788300000|2020-02-27 07:25:00|20.17|20.09|20.09|20.01|20.2|20.12|19.87|19.79|0
1582788600000|2020-02-27 07:30:00|20.08|20|20|19.92|20.09|20.01|19.97|19.89|0
1582788900000|2020-02-27 07:35:00|20.01|19.93|19.94|19.86|20.06|19.98|19.92|19.84|0
1582789200000|2020-02-27 07:40:00|19.96|19.88|19.95|19.87|20.05|19.97|19.92|19.84|0
1582789500000|2020-02-27 07:45:00|19.93|19.85|19.93|19.85|19.98|19.9|19.87|19.79|0
1582789800000|2020-02-27 07:50:00|19.94|19.86|19.97|19.89|20.01|19.93|19.92|19.84|0
1582790100000|2020-02-27 07:55:00|19.99|19.91|20.13|20.05|20.15|20.07|19.98|19.9|0
1582790400000|2020-02-27 08:00:00|20.15|20.07|19.94|19.86|20.18|20.1|19.93|19.85|0
1582790700000|2020-02-27 08:05:00|19.96|19.88|20.34|20.26|20.35|20.27|19.94|19.86|0
1582791000000|2020-02-27 08:10:00|20.33|20.25|20.28|20.2|20.34|20.26|20.16|20.08|0
1582791300000|2020-02-27 08:15:00|20.27|20.19|20.11|20.03|20.28|20.2|20.02|19.94|0
1582791600000|2020-02-27 08:20:00|20.12|20.04|20.2|20.12|20.2|20.12|20.02|19.94|0
1582791900000|2020-02-27 08:25:00|20.23|20.15|20.28|20.2|20.36|20.28|20.2|20.12|0
1582792200000|2020-02-27 08:30:00|20.3|20.22|20.36|20.28|20.58|20.5|20.25|20.17|0
1582792500000|2020-02-27 08:35:00|20.34|20.26|20.45|20.37|20.45|20.37|20.26|20.18|0
1582792800000|2020-02-27 08:40:00|20.46|20.38|20.4|20.32|20.54|20.46|20.36|20.28|0
1582793100000|2020-02-27 08:45:00|20.38|20.3|20.45|20.37|20.48|20.4|20.37|20.29|0
1582793400000|2020-02-27 08:50:00|20.44|20.36|20.36|20.28|20.45|20.37|20.26|20.18|0
1582793700000|2020-02-27 08:55:00|20.35|20.27|20.07|19.99|20.36|20.28|20.03|19.95|0
1582794000000|2020-02-27 09:00:00|20.09|20.01|19.97|19.89|20.11|20.03|19.95|19.87|0
1582794300000|2020-02-27 09:05:00|19.98|19.9|20.26|20.18|20.26|20.18|19.96|19.88|0
1582794600000|2020-02-27 09:10:00|20.28|20.2|20.25|20.17|20.35|20.27|20.19|20.11|0
1582794900000|2020-02-27 09:15:00|20.23|20.15|20.31|20.23|20.32|20.24|20.21|20.13|0
1582795200000|2020-02-27 09:20:00|20.3|20.22|20.13|20.05|20.36|20.28|20.11|20.03|0
1582795500000|2020-02-27 09:25:00|20.15|20.07|19.93|19.85|20.15|20.07|19.9|19.82|0
1582795800000|2020-02-27 09:30:00|19.96|19.88|19.86|19.78|20.03|19.95|19.85|19.77|0
1582796100000|2020-02-27 09:35:00|19.89|19.81|20.11|20.03|20.24|20.16|19.89|19.81|0
1582796400000|2020-02-27 09:40:00|20.08|20|20.11|20.03|20.14|20.06|20.02|19.94|0
1582796700000|2020-02-27 09:45:00|20.12|20.04|20.11|20.03|20.21|20.13|20.06|19.98|0
1582797000000|2020-02-27 09:50:00|20.16|20.08|20.16|20.08|20.2|20.12|20.13|20.05|0
1582797300000|2020-02-27 09:55:00|20.18|20.1|20.21|20.13|20.26|20.18|20.16|20.08|0
1582797600000|2020-02-27 10:00:00|20.2|20.12|20.16|20.08|20.21|20.13|20.08|20|0
1582797900000|2020-02-27 10:05:00|20.18|20.1|20.2|20.12|20.3|20.22|20.16|20.08|0
1582798200000|2020-02-27 10:10:00|20.21|20.13|20.21|20.13|20.3|20.22|20.2|20.12|0
1582798500000|2020-02-27 10:15:00|20.23|20.15|20.21|20.13|20.4|20.32|20.21|20.13|0
1582798800000|2020-02-27 10:20:00|20.24|20.16|20.32|20.24|20.34|20.26|20.23|20.15|0
1582799100000|2020-02-27 10:25:00|20.3|20.22|20.42|20.34|20.46|20.38|20.3|20.22|0
1582799400000|2020-02-27 10:30:00|20.44|20.36|20.32|20.24|20.44|20.36|20.32|20.24|0
1582799700000|2020-02-27 10:35:00|20.29|20.21|20.25|20.17|20.34|20.26|20.23|20.15|0
1582800000000|2020-02-27 10:40:00|20.28|20.2|20.23|20.15|20.3|20.22|20.13|20.05|0
1582800300000|2020-02-27 10:45:00|20.2|20.12|20.4|20.32|20.41|20.33|20.2|20.12|0
1582800600000|2020-02-27 10:50:00|20.39|20.31|20.49|20.41|20.49|20.41|20.35|20.27|0
1582800900000|2020-02-27 10:55:00|20.48|20.4|20.72|20.64|20.72|20.64|20.41|20.33|0
1582801200000|2020-02-27 11:00:00|20.74|20.66|20.57|20.49|20.74|20.66|20.53|20.45|0
1582801500000|2020-02-27 11:05:00|20.59|20.51|20.75|20.67|20.75|20.67|20.59|20.51|0
1582801800000|2020-02-27 11:10:00|20.74|20.66|20.59|20.51|20.74|20.66|20.59|20.51|0
1582802100000|2020-02-27 11:15:00|20.56|20.48|20.59|20.51|20.59|20.51|20.48|20.4|0
1582802400000|2020-02-27 11:20:00|20.56|20.48|20.55|20.47|20.59|20.51|20.53|20.45|0
1582802700000|2020-02-27 11:25:00|20.59|20.51|20.54|20.46|20.61|20.53|20.51|20.43|0
1582803000000|2020-02-27 11:30:00|20.55|20.47|20.54|20.46|20.64|20.56|20.51|20.43|0
1582803300000|2020-02-27 11:35:00|20.53|20.45|20.46|20.38|20.68|20.6|20.46|20.38|0
1582803600000|2020-02-27 11:40:00|20.43|20.35|20.49|20.41|20.51|20.43|20.43|20.35|0
1582803900000|2020-02-27 11:45:00|20.51|20.43|20.54|20.46|20.54|20.46|20.46|20.38|0
1582804200000|2020-02-27 11:50:00|20.53|20.45|20.5|20.42|20.53|20.45|20.46|20.38|0
1582804500000|2020-02-27 11:55:00|20.54|20.46|20.63|20.55|20.65|20.57|20.54|20.46|0
1582804800000|2020-02-27 12:00:00|20.64|20.56|20.67|20.59|20.68|20.6|20.58|20.5|0
1582805100000|2020-02-27 12:05:00|20.66|20.58|20.63|20.55|20.71|20.63|20.58|20.5|0
1582805400000|2020-02-27 12:10:00|20.65|20.57|20.61|20.53|20.67|20.59|20.59|20.51|0
1582805700000|2020-02-27 12:15:00|20.62|20.54|20.66|20.58|20.71|20.63|20.58|20.5|0
1582806000000|2020-02-27 12:20:00|20.67|20.59|20.83|20.75|20.83|20.75|20.66|20.58|0
1582806300000|2020-02-27 12:25:00|20.79|20.71|20.97|20.89|20.97|20.89|20.79|20.71|0
1582806600000|2020-02-27 12:30:00|21.02|20.94|20.85|20.77|21.02|20.94|20.77|20.69|0
1582806900000|2020-02-27 12:35:00|20.83|20.75|20.97|20.89|20.99|20.91|20.82|20.74|0
1582807200000|2020-02-27 12:40:00|21.01|20.93|21.04|20.96|21.08|21|20.97|20.89|0
1582807500000|2020-02-27 12:45:00|21.05|20.97|20.96|20.88|21.05|20.97|20.92|20.84|0
1582807800000|2020-02-27 12:50:00|20.97|20.89|21.01|20.93|21.04|20.96|20.87|20.79|0
1582808100000|2020-02-27 12:55:00|21.02|20.94|21.14|21.06|21.14|21.06|21.01|20.93|0
1582808400000|2020-02-27 13:00:00|21.16|21.08|21.04|20.96|21.17|21.09|21|20.92|0
1582808700000|2020-02-27 13:05:00|21.01|20.93|21.18|21.1|21.2|21.12|21.01|20.93|0
1582809000000|2020-02-27 13:10:00|21.2|21.12|21.24|21.16|21.25|21.17|21.13|21.05|0
1582809300000|2020-02-27 13:15:00|21.22|21.14|21.3|21.22|21.35|21.27|21.07|20.99|0
1582809600000|2020-02-27 13:20:00|21.31|21.23|21.28|21.2|21.44|21.36|21.25|21.17|0
1582809900000|2020-02-27 13:25:00|21.3|21.22|21.04|20.96|21.3|21.22|20.95|20.87|0
1582810200000|2020-02-27 13:30:00|21.06|20.98|21.17|21.09|21.2|21.12|21.01|20.93|0
1582810500000|2020-02-27 13:35:00|21.15|21.07|21.38|21.3|21.42|21.34|21.15|21.07|0
1582810800000|2020-02-27 13:40:00|21.36|21.28|21.31|21.23|21.5|21.42|21.29|21.21|0
1582811100000|2020-02-27 13:45:00|21.33|21.25|21.4|21.32|21.49|21.41|21.26|21.18|0
1582811400000|2020-02-27 13:50:00|21.42|21.34|21.42|21.34|21.54|21.46|21.4|21.32|0
1582811700000|2020-02-27 13:55:00|21.4|21.32|21.58|21.5|21.62|21.54|21.37|21.29|0
1582812000000|2020-02-27 14:00:00|21.54|21.46|21.65|21.57|21.7|21.62|21.54|21.46|0
1582812300000|2020-02-27 14:05:00|21.66|21.58|21.72|21.64|21.75|21.67|21.59|21.51|0
1582812600000|2020-02-27 14:10:00|21.74|21.66|21.82|21.74|21.82|21.74|21.67|21.59|0
1582812900000|2020-02-27 14:15:00|21.84|21.76|21.65|21.57|21.84|21.76|21.65|21.57|0
1582813200000|2020-02-27 14:20:00|21.66|21.58|21.82|21.74|21.83|21.75|21.65|21.57|0
1582813500000|2020-02-27 14:25:00|21.8|21.72|21.85|21.77|21.98|21.9|21.78|21.7|0
1582813800000|2020-02-27 14:30:00|21.88|21.8|21.9|21.82|22.02|21.94|21.73|21.65|0
1582814100000|2020-02-27 14:35:00|21.91|21.83|21.67|21.59|22.02|21.94|21.67|21.59|0
1582814400000|2020-02-27 14:40:00|21.68|21.6|21.98|21.9|21.98|21.9|21.67|21.59|0
1582814700000|2020-02-27 14:45:00|22|21.92|22.11|22.03|22.32|22.24|21.98|21.9|0
1582815000000|2020-02-27 14:50:00|22.13|22.05|21.99|21.91|22.21|22.13|21.92|21.84|0
1582815300000|2020-02-27 14:55:00|22|21.92|21.93|21.85|22.01|21.93|21.81|21.73|0
1582815600000|2020-02-27 15:00:00|21.96|21.88|22.21|22.13|22.24|22.16|21.85|21.77|0
1582815900000|2020-02-27 15:05:00|22.2|22.12|22.06|21.98|22.23|22.15|22.01|21.93|0
1582816200000|2020-02-27 15:10:00|22.09|22.01|22.05|21.97|22.16|22.08|22.01|21.93|0
1582816500000|2020-02-27 15:15:00|22.06|21.98|22.14|22.06|22.23|22.15|22.05|21.97|0
1582816800000|2020-02-27 15:20:00|22.13|22.05|22.28|22.2|22.37|22.29|22.13|22.05|0
1582817100000|2020-02-27 15:25:00|22.3|22.22|22.36|22.28|22.4|22.32|22.28|22.2|0
1582817400000|2020-02-27 15:30:00|22.37|22.29|22.84|22.76|22.85|22.77|22.37|22.29|0
1582817700000|2020-02-27 15:35:00|22.82|22.74|22.35|22.27|22.85|22.77|22.35|22.27|0
1582818000000|2020-02-27 15:40:00|22.36|22.28|22.33|22.25|22.39|22.31|22.18|22.1|0
1582818300000|2020-02-27 15:45:00|22.35|22.27|22.15|22.07|22.35|22.27|22.11|22.03|0
1582818600000|2020-02-27 15:50:00|22.16|22.08|22.12|22.04|22.16|22.08|22.01|21.93|0
1582818900000|2020-02-27 15:55:00|22.1|22.02|22.01|21.93|22.24|22.16|22|21.92|0
1582819200000|2020-02-27 16:00:00|22.05|21.97|21.9|21.82|22.13|22.05|21.9|21.82|0
1582819500000|2020-02-27 16:05:00|21.91|21.83|21.65|21.57|21.95|21.87|21.56|21.48|0
1582819800000|2020-02-27 16:10:00|21.66|21.58|21.86|21.78|21.9|21.82|21.65|21.57|0
1582820100000|2020-02-27 16:15:00|21.83|21.75|21.69|21.61|21.95|21.87|21.69|21.61|0
1582820400000|2020-02-27 16:20:00|21.7|21.62|21.83|21.75|21.83|21.75|21.7|21.62|0
1582820700000|2020-02-27 16:25:00|21.79|21.71|22.29|22.21|22.31|22.23|21.79|21.71|0
1582821000000|2020-02-27 16:30:00|22.32|22.24|22.24|22.16|22.34|22.26|22.16|22.08|0
1582821300000|2020-02-27 16:35:00|22.23|22.15|22.22|22.14|22.33|22.25|22.14|22.06|0
1582821600000|2020-02-27 16:40:00|22.21|22.13|22.18|22.1|22.24|22.16|22.02|21.94|0
1582821900000|2020-02-27 16:45:00|22.2|22.12|22.13|22.05|22.31|22.23|22.02|21.94|0
1582822200000|2020-02-27 16:50:00|22.11|22.03|21.95|21.87|22.19|22.11|21.92|21.84|0
1582822500000|2020-02-27 16:55:00|21.93|21.85|21.86|21.78|22.01|21.93|21.78|21.7|0
1582822800000|2020-02-27 17:00:00|21.84|21.76|21.88|21.8|21.97|21.89|21.77|21.69|0
1582823100000|2020-02-27 17:05:00|21.89|21.81|21.68|21.6|21.93|21.85|21.68|21.6|0
1582823400000|2020-02-27 17:10:00|21.67|21.59|21.44|21.36|21.69|21.61|21.44|21.36|0
1582823700000|2020-02-27 17:15:00|21.47|21.39|21.5|21.42|21.62|21.54|21.47|21.39|0
1582824000000|2020-02-27 17:20:00|21.53|21.45|21.82|21.74|21.92|21.84|21.51|21.43|0
1582824300000|2020-02-27 17:25:00|21.8|21.72|21.59|21.51|21.8|21.72|21.55|21.47|0
1582824600000|2020-02-27 17:30:00|21.61|21.53|21.37|21.29|21.62|21.54|21.33|21.25|0
1582824900000|2020-02-27 17:35:00|21.33|21.25|21.15|21.07|21.36|21.28|21.14|21.06|0
1582825200000|2020-02-27 17:40:00|21.16|21.08|21.26|21.18|21.36|21.28|21.16|21.08|0
1582825500000|2020-02-27 17:45:00|21.28|21.2|21.18|21.1|21.32|21.24|21.17|21.09|0
1582825800000|2020-02-27 17:50:00|21.2|21.12|21.19|21.11|21.27|21.19|21.14|21.06|0
1582826100000|2020-02-27 17:55:00|21.21|21.13|21.53|21.45|21.56|21.48|21.21|21.13|0
1582826400000|2020-02-27 18:00:00|21.54|21.46|21.4|21.32|21.68|21.6|21.33|21.25|0
1582826700000|2020-02-27 18:05:00|21.42|21.34|21.42|21.34|21.53|21.45|21.36|21.28|0
1582827000000|2020-02-27 18:10:00|21.43|21.35|21.34|21.26|21.43|21.35|21.32|21.24|0
1582827300000|2020-02-27 18:15:00|21.35|21.27|21.5|21.42|21.53|21.45|21.34|21.26|0
1582827600000|2020-02-27 18:20:00|21.48|21.4|21.56|21.48|21.58|21.5|21.42|21.34|0
1582827900000|2020-02-27 18:25:00|21.58|21.5|21.71|21.63|21.74|21.66|21.46|21.38|0
1582828200000|2020-02-27 18:30:00|21.73|21.65|21.77|21.69|21.83|21.75|21.65|21.57|0
1582828500000|2020-02-27 18:35:00|21.8|21.72|21.85|21.77|21.99|21.91|21.74|21.66|0
1582828800000|2020-02-27 18:40:00|21.84|21.76|22.1|22.02|22.24|22.16|21.78|21.7|0
1582829100000|2020-02-27 18:45:00|22.12|22.04|21.92|21.84|22.16|22.08|21.89|21.81|0
1582829400000|2020-02-27 18:50:00|21.93|21.85|21.77|21.69|22.16|22.08|21.75|21.67|0
1582829700000|2020-02-27 18:55:00|21.81|21.73|22.12|22.04|22.25|22.17|21.77|21.69|0
1582830000000|2020-02-27 19:00:00|22.13|22.05|22.11|22.03|22.31|22.23|22.03|21.95|0
1582830300000|2020-02-27 19:05:00|22.08|22|22.29|22.21|22.29|22.21|22.03|21.95|0
1582830600000|2020-02-27 19:10:00|22.34|22.26|22.09|22.01|22.34|22.26|22.06|21.98|0
1582830900000|2020-02-27 19:15:00|22.11|22.03|22.26|22.18|22.26|22.18|22.01|21.93|0
1582831200000|2020-02-27 19:20:00|22.24|22.16|22.06|21.98|22.28|22.2|22.06|21.98|0
1582831500000|2020-02-27 19:25:00|22.08|22|21.99|21.91|22.16|22.08|21.99|21.91|0
1582831800000|2020-02-27 19:30:00|22.01|21.93|22.03|21.95|22.17|22.09|22.01|21.93|0
1582832100000|2020-02-27 19:35:00|22.04|21.96|21.98|21.9|22.08|22|21.85|21.77|0
1582832400000|2020-02-27 19:40:00|21.99|21.91|21.84|21.76|22.05|21.97|21.77|21.69|0
1582832700000|2020-02-27 19:45:00|21.85|21.77|21.94|21.86|22.11|22.03|21.85|21.77|0
1582833000000|2020-02-27 19:50:00|21.97|21.89|22.02|21.94|22.03|21.95|21.97|21.89|0
1582833300000|2020-02-27 19:55:00|22.03|21.95|22.14|22.06|22.2|22.12|22.03|21.95|0
1582833600000|2020-02-27 20:00:00|22.15|22.07|22.32|22.24|22.36|22.28|22.14|22.06|0
1582833900000|2020-02-27 20:05:00|22.34|22.26|22.1|22.02|22.36|22.28|22.08|22|0
1582834200000|2020-02-27 20:10:00|22.07|21.99|22.14|22.06|22.14|22.06|22|21.92|0
1582834500000|2020-02-27 20:15:00|22.16|22.08|22.16|22.08|22.17|22.09|22.02|21.94|0
1582834800000|2020-02-27 20:20:00|22.17|22.09|22.14|22.06|22.24|22.16|22.02|21.94|0
1582835100000|2020-02-27 20:25:00|22.16|22.08|22.23|22.15|22.23|22.15|22.1|22.02|0
1582835400000|2020-02-27 20:30:00|22.28|22.2|22.22|22.14|22.38|22.3|22.21|22.13|0
1582835700000|2020-02-27 20:35:00|22.24|22.16|22.35|22.27|22.35|22.27|22.24|22.16|0
1582836000000|2020-02-27 20:40:00|22.37|22.29|22.36|22.28|22.37|22.29|22.32|22.24|0
1582836300000|2020-02-27 20:45:00|22.34|22.26|22.32|22.24|22.43|22.35|22.21|22.13|0
1582836600000|2020-02-27 20:50:00|22.34|22.26|22.75|22.67|22.79|22.71|22.34|22.26|0
1582836900000|2020-02-27 20:55:00|22.76|22.68|22.95|22.87|22.99|22.91|22.75|22.67|0
1582837200000|2020-02-27 21:00:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1582873500000|2020-02-28 07:05:00|24.81|24.73|24.81|24.73|24.97|24.89|24.64|24.56|0
1582873800000|2020-02-28 07:10:00|24.83|24.75|24.72|24.64|24.83|24.75|24.65|24.57|0
1582874100000|2020-02-28 07:15:00|24.7|24.62|24.57|24.49|24.72|24.64|24.49|24.41|0
1582874400000|2020-02-28 07:20:00|24.55|24.47|24.5|24.42|24.67|24.59|24.46|24.38|0
1582874700000|2020-02-28 07:25:00|24.48|24.4|24.41|24.33|24.55|24.47|24.33|24.25|0
1582875000000|2020-02-28 07:30:00|24.43|24.35|24.27|24.19|24.46|24.38|24.27|24.19|0
1582875300000|2020-02-28 07:35:00|24.28|24.2|24.66|24.58|24.74|24.66|24.17|24.09|0
1582875600000|2020-02-28 07:40:00|24.67|24.59|24.72|24.64|24.85|24.77|24.52|24.44|0
1582875900000|2020-02-28 07:45:00|24.73|24.65|24.56|24.48|24.74|24.66|24.46|24.38|0
1582876200000|2020-02-28 07:50:00|24.58|24.5|24.8|24.72|24.84|24.76|24.52|24.44|0
1582876500000|2020-02-28 07:55:00|24.82|24.74|24.53|24.45|24.82|24.74|24.5|24.42|0
1582876800000|2020-02-28 08:00:00|24.52|24.44|24.43|24.35|24.96|24.88|24.43|24.35|0
1582877100000|2020-02-28 08:05:00|24.42|24.34|24.55|24.47|24.76|24.68|24.22|24.14|0
1582877400000|2020-02-28 08:10:00|24.54|24.46|24.71|24.63|24.74|24.66|24.42|24.34|0
1582877700000|2020-02-28 08:15:00|24.74|24.66|24.5|24.42|24.92|24.84|24.46|24.38|0
1582878000000|2020-02-28 08:20:00|24.48|24.4|24.57|24.49|24.67|24.59|24.38|24.3|0
1582878300000|2020-02-28 08:25:00|24.6|24.52|24.59|24.51|24.73|24.65|24.47|24.39|0
1582878600000|2020-02-28 08:30:00|24.57|24.49|24.94|24.86|24.94|24.86|24.5|24.42|0
1582878900000|2020-02-28 08:35:00|24.93|24.85|24.91|24.83|25.02|24.94|24.79|24.71|0
1582879200000|2020-02-28 08:40:00|24.93|24.85|25.02|24.94|25.02|24.94|24.76|24.68|0
1582879500000|2020-02-28 08:45:00|25.05|24.97|25.31|25.23|25.4|25.32|25.04|24.96|0
1582879800000|2020-02-28 08:50:00|25.32|25.24|25.97|25.89|26.05|25.97|25.27|25.19|0
1582880100000|2020-02-28 08:55:00|25.98|25.9|25.08|25|25.98|25.9|25.08|25|0
1582880400000|2020-02-28 09:00:00|25.09|25.01|25.21|25.13|25.32|25.24|25.04|24.96|0
1582880700000|2020-02-28 09:05:00|25.22|25.14|25.14|25.06|25.26|25.18|24.82|24.74|0
1582881000000|2020-02-28 09:10:00|25.13|25.05|25.67|25.59|25.72|25.64|25.13|25.05|0
1582881300000|2020-02-28 09:15:00|25.66|25.58|25.38|25.3|25.66|25.58|25.13|25.05|0
1582881600000|2020-02-28 09:20:00|25.39|25.31|25.58|25.5|25.66|25.58|25.34|25.26|0
1582881900000|2020-02-28 09:25:00|25.6|25.52|25.67|25.59|25.79|25.71|25.56|25.48|0
1582882200000|2020-02-28 09:30:00|25.68|25.6|25.58|25.5|25.9|25.82|25.54|25.46|0
1582882500000|2020-02-28 09:35:00|25.61|25.53|25.66|25.58|25.73|25.65|25.52|25.44|0
1582882800000|2020-02-28 09:40:00|25.69|25.61|25.38|25.3|25.72|25.64|25.28|25.2|0
1582883100000|2020-02-28 09:45:00|25.36|25.28|25.08|25|25.44|25.36|25.08|25|0
1582883400000|2020-02-28 09:50:00|25.11|25.03|25.18|25.1|25.23|25.15|25.06|24.98|0
1582883700000|2020-02-28 09:55:00|25.19|25.11|25.32|25.24|25.38|25.3|25.13|25.05|0
1582884000000|2020-02-28 10:00:00|25.33|25.25|25.4|25.32|25.53|25.45|25.21|25.13|0
1582884300000|2020-02-28 10:05:00|25.39|25.31|25.47|25.39|25.61|25.53|25.32|25.24|0
1582884600000|2020-02-28 10:10:00|25.49|25.41|25.55|25.47|25.66|25.58|25.47|25.39|0
1582884900000|2020-02-28 10:15:00|25.53|25.45|25.31|25.23|25.57|25.49|25.22|25.14|0
1582885200000|2020-02-28 10:20:00|25.33|25.25|25.04|24.96|25.4|25.32|24.93|24.85|0
1582885500000|2020-02-28 10:25:00|25.07|24.99|24.76|24.68|25.07|24.99|24.74|24.66|0
1582885800000|2020-02-28 10:30:00|24.79|24.71|25.03|24.95|25.16|25.08|24.79|24.71|0
1582886100000|2020-02-28 10:35:00|25.06|24.98|24.99|24.91|25.1|25.02|24.93|24.85|0
1582886400000|2020-02-28 10:40:00|24.97|24.89|24.89|24.81|25.15|25.07|24.89|24.81|0
1582886700000|2020-02-28 10:45:00|24.86|24.78|25.11|25.03|25.18|25.1|24.82|24.74|0
1582887000000|2020-02-28 10:50:00|25.12|25.04|25.04|24.96|25.14|25.06|24.93|24.85|0
1582887300000|2020-02-28 10:55:00|25.06|24.98|24.97|24.89|25.06|24.98|24.88|24.8|0
1582887600000|2020-02-28 11:00:00|24.95|24.87|24.71|24.63|24.98|24.9|24.68|24.6|0
1582887900000|2020-02-28 11:05:00|24.72|24.64|24.51|24.43|24.79|24.71|24.46|24.38|0
1582888200000|2020-02-28 11:10:00|24.53|24.45|24.27|24.19|24.55|24.47|24.17|24.09|0
1582888500000|2020-02-28 11:15:00|24.26|24.18|24.34|24.26|24.36|24.28|24.23|24.15|0
1582888800000|2020-02-28 11:20:00|24.33|24.25|24.36|24.28|24.46|24.38|24.33|24.25|0
1582889100000|2020-02-28 11:25:00|24.34|24.26|24.32|24.24|24.38|24.3|24.19|24.11|0
1582889400000|2020-02-28 11:30:00|24.3|24.22|24.09|24.01|24.3|24.22|24.01|23.93|0
1582889700000|2020-02-28 11:35:00|24.07|23.99|24.04|23.96|24.19|24.11|23.99|23.91|0
1582890000000|2020-02-28 11:40:00|24.05|23.97|24.52|24.44|24.52|24.44|23.97|23.89|0
1582890300000|2020-02-28 11:45:00|24.51|24.43|24.86|24.78|24.86|24.78|24.46|24.38|0
1582890600000|2020-02-28 11:50:00|24.84|24.76|24.77|24.69|24.93|24.85|24.73|24.65|0
1582890900000|2020-02-28 11:55:00|24.76|24.68|24.96|24.88|25.02|24.94|24.73|24.65|0
1582891200000|2020-02-28 12:00:00|24.97|24.89|25.02|24.94|25.03|24.95|24.78|24.7|0
1582891500000|2020-02-28 12:05:00|25.03|24.95|25.05|24.97|25.15|25.07|24.98|24.9|0
1582891800000|2020-02-28 12:10:00|25.08|25|24.78|24.7|25.16|25.08|24.77|24.69|0
1582892100000|2020-02-28 12:15:00|24.76|24.68|24.84|24.76|25|24.92|24.75|24.67|0
1582892400000|2020-02-28 12:20:00|24.83|24.75|24.48|24.4|24.83|24.75|24.47|24.39|0
1582892700000|2020-02-28 12:25:00|24.5|24.42|24.51|24.43|24.62|24.54|24.48|24.4|0
1582893000000|2020-02-28 12:30:00|24.53|24.45|24.68|24.6|24.78|24.7|24.41|24.33|0
1582893300000|2020-02-28 12:35:00|24.66|24.58|24.62|24.54|24.82|24.74|24.59|24.51|0
1582893600000|2020-02-28 12:40:00|24.61|24.53|24.51|24.43|24.68|24.6|24.5|24.42|0
1582893900000|2020-02-28 12:45:00|24.5|24.42|24.53|24.45|24.61|24.53|24.46|24.38|0
1582894200000|2020-02-28 12:50:00|24.51|24.43|24.55|24.47|24.62|24.54|24.49|24.41|0
1582894500000|2020-02-28 12:55:00|24.56|24.48|24.74|24.66|24.79|24.71|24.55|24.47|0
1582894800000|2020-02-28 13:00:00|24.76|24.68|24.67|24.59|24.84|24.76|24.6|24.52|0
1582895100000|2020-02-28 13:05:00|24.68|24.6|24.67|24.59|24.76|24.68|24.58|24.5|0
1582895400000|2020-02-28 13:10:00|24.65|24.57|24.45|24.37|24.67|24.59|24.42|24.34|0
1582895700000|2020-02-28 13:15:00|24.46|24.38|24.75|24.67|24.76|24.68|24.45|24.37|0
1582896000000|2020-02-28 13:20:00|24.76|24.68|24.53|24.45|24.76|24.68|24.53|24.45|0
1582896300000|2020-02-28 13:25:00|24.52|24.44|24.54|24.46|24.61|24.53|24.48|24.4|0
1582896600000|2020-02-28 13:30:00|24.55|24.47|24.61|24.53|24.79|24.71|24.5|24.42|0
1582896900000|2020-02-28 13:35:00|24.62|24.54|24.94|24.86|24.98|24.9|24.6|24.52|0
1582897200000|2020-02-28 13:40:00|24.95|24.87|24.97|24.89|25.04|24.96|24.88|24.8|0
1582897500000|2020-02-28 13:45:00|24.98|24.9|25.1|25.02|25.19|25.11|24.89|24.81|0
1582897800000|2020-02-28 13:50:00|25.12|25.04|25.2|25.12|25.22|25.14|24.99|24.91|0
1582898100000|2020-02-28 13:55:00|25.22|25.14|25.25|25.17|25.25|25.17|25.04|24.96|0
1582898400000|2020-02-28 14:00:00|25.22|25.14|25.14|25.06|25.28|25.2|25.04|24.96|0
1582898700000|2020-02-28 14:05:00|25.13|25.05|25.27|25.19|25.34|25.26|24.95|24.87|0
1582899000000|2020-02-28 14:10:00|25.26|25.18|25.32|25.24|25.36|25.28|25.15|25.07|0
1582899300000|2020-02-28 14:15:00|25.34|25.26|25.45|25.37|25.51|25.43|25.31|25.23|0
1582899600000|2020-02-28 14:20:00|25.46|25.38|25.48|25.4|25.68|25.6|25.41|25.33|0
1582899900000|2020-02-28 14:25:00|25.47|25.39|25.38|25.3|25.69|25.61|25.38|25.3|0
1582900200000|2020-02-28 14:30:00|25.36|25.28|24.74|24.66|25.45|25.37|24.71|24.63|0
1582900500000|2020-02-28 14:35:00|24.73|24.65|24.55|24.47|24.83|24.75|24.49|24.41|0
1582900800000|2020-02-28 14:40:00|24.57|24.49|25.09|25.01|25.09|25.01|24.52|24.44|0
1582901100000|2020-02-28 14:45:00|25.1|25.02|25.01|24.93|25.19|25.11|24.75|24.67|0
1582901400000|2020-02-28 14:50:00|24.99|24.91|25.22|25.14|25.28|25.2|24.89|24.81|0
1582901700000|2020-02-28 14:55:00|25.21|25.13|25.28|25.2|25.52|25.44|25.21|25.13|0
1582902000000|2020-02-28 15:00:00|25.27|25.19|25.6|25.52|25.62|25.54|25.27|25.19|0
1582902300000|2020-02-28 15:05:00|25.59|25.51|25.33|25.25|25.59|25.51|25.24|25.16|0
1582902600000|2020-02-28 15:10:00|25.35|25.27|25.6|25.52|25.74|25.66|25.32|25.24|0
1582902900000|2020-02-28 15:15:00|25.64|25.56|25.36|25.28|25.74|25.66|25.23|25.15|0
1582903200000|2020-02-28 15:20:00|25.34|25.26|25.52|25.44|25.55|25.47|25.3|25.22|0
1582903500000|2020-02-28 15:25:00|25.5|25.42|25.75|25.67|25.8|25.72|25.38|25.3|0
1582903800000|2020-02-28 15:30:00|25.76|25.68|25.77|25.69|25.9|25.82|25.69|25.61|0
1582904100000|2020-02-28 15:35:00|25.75|25.67|25.53|25.45|25.8|25.72|25.47|25.39|0
1582904400000|2020-02-28 15:40:00|25.52|25.44|25.49|25.41|25.64|25.56|25.38|25.3|0
1582904700000|2020-02-28 15:45:00|25.5|25.42|25.53|25.45|25.62|25.54|25.33|25.25|0
1582905000000|2020-02-28 15:50:00|25.56|25.48|25.3|25.22|25.71|25.63|25.3|25.22|0
1582905300000|2020-02-28 15:55:00|25.29|25.21|25.43|25.35|25.61|25.53|25.19|25.11|0
1582905600000|2020-02-28 16:00:00|25.45|25.37|25.73|25.65|25.75|25.67|25.37|25.29|0
1582905900000|2020-02-28 16:05:00|25.71|25.63|25.81|25.73|25.91|25.83|25.65|25.57|0
1582906200000|2020-02-28 16:10:00|25.8|25.72|25.57|25.49|25.83|25.75|25.55|25.47|0
1582906500000|2020-02-28 16:15:00|25.59|25.51|25.52|25.44|25.67|25.59|25.29|25.21|0
1582906800000|2020-02-28 16:20:00|25.53|25.45|25.33|25.25|25.54|25.46|25.31|25.23|0
1582907100000|2020-02-28 16:25:00|25.36|25.28|25.02|24.94|25.56|25.48|25|24.92|0
1582907400000|2020-02-28 16:30:00|25.04|24.96|24.92|24.84|25.12|25.04|24.82|24.74|0
1582907700000|2020-02-28 16:35:00|24.91|24.83|24.62|24.54|24.95|24.87|24.59|24.51|0
1582908000000|2020-02-28 16:40:00|24.6|24.52|24.05|23.97|24.71|24.63|23.68|23.6|0
1582908300000|2020-02-28 16:45:00|24.06|23.98|24.49|24.41|24.62|24.54|24.06|23.98|0
1582908600000|2020-02-28 16:50:00|24.48|24.4|24.69|24.61|24.69|24.61|24.34|24.26|0
1582908900000|2020-02-28 16:55:00|24.71|24.63|24.65|24.57|24.83|24.75|24.57|24.49|0
1582909200000|2020-02-28 17:00:00|24.68|24.6|25.05|24.97|25.1|25.02|24.65|24.57|0
1582909500000|2020-02-28 17:05:00|25.02|24.94|24.93|24.85|25.04|24.96|24.68|24.6|0
1582909800000|2020-02-28 17:10:00|24.91|24.83|25.03|24.95|25.05|24.97|24.83|24.75|0
1582910100000|2020-02-28 17:15:00|25.01|24.93|24.92|24.84|25.09|25.01|24.9|24.82|0
1582910400000|2020-02-28 17:20:00|24.91|24.83|24.65|24.57|24.92|24.84|24.6|24.52|0
1582910700000|2020-02-28 17:25:00|24.67|24.59|24.51|24.43|24.7|24.62|24.47|24.39|0
1582911000000|2020-02-28 17:30:00|24.47|24.39|24.41|24.33|24.61|24.53|24.31|24.23|0
1582911300000|2020-02-28 17:35:00|24.4|24.32|24.35|24.27|24.54|24.46|24.22|24.14|0
1582911600000|2020-02-28 17:40:00|24.36|24.28|24.35|24.27|24.4|24.32|24.17|24.09|0
1582911900000|2020-02-28 17:45:00|24.33|24.25|24.43|24.35|24.54|24.46|24.33|24.25|0
1582912200000|2020-02-28 17:50:00|24.44|24.36|24.25|24.17|24.47|24.39|24.22|24.14|0
1582912500000|2020-02-28 17:55:00|24.27|24.19|24.28|24.2|24.36|24.28|24.13|24.05|0
1582912800000|2020-02-28 18:00:00|24.3|24.22|24.43|24.35|24.43|24.35|24.21|24.13|0
1582913100000|2020-02-28 18:05:00|24.41|24.33|24.27|24.19|24.44|24.36|24.16|24.08|0
1582913400000|2020-02-28 18:10:00|24.28|24.2|24.61|24.53|24.62|24.54|24.28|24.2|0
1582913700000|2020-02-28 18:15:00|24.63|24.55|24.5|24.42|24.66|24.58|24.34|24.26|0
1582914000000|2020-02-28 18:20:00|24.47|24.39|24.5|24.42|24.62|24.54|24.42|24.34|0
1582914300000|2020-02-28 18:25:00|24.47|24.39|24.62|24.54|24.64|24.56|24.42|24.34|0
1582914600000|2020-02-28 18:30:00|24.64|24.56|24.97|24.89|24.99|24.91|24.63|24.55|0
1582914900000|2020-02-28 18:35:00|24.99|24.91|24.95|24.87|25.03|24.95|24.84|24.76|0
1582915200000|2020-02-28 18:40:00|24.97|24.89|25.06|24.98|25.1|25.02|24.95|24.87|0
1582915500000|2020-02-28 18:45:00|25.04|24.96|25|24.92|25.06|24.98|24.97|24.89|0
1582915800000|2020-02-28 18:50:00|25.01|24.93|25.06|24.98|25.1|25.02|25|24.92|0
1582916100000|2020-02-28 18:55:00|25.05|24.97|25.09|25.01|25.22|25.14|25.03|24.95|0
1582916400000|2020-02-28 19:00:00|25.11|25.03|25.3|25.22|25.3|25.22|25.08|25|0
1582916700000|2020-02-28 19:05:00|25.29|25.21|25.23|25.15|25.33|25.25|25.21|25.13|0
1582917000000|2020-02-28 19:10:00|25.21|25.13|25.11|25.03|25.21|25.13|25|24.92|0
1582917300000|2020-02-28 19:15:00|25.08|25|25.06|24.98|25.08|25|25|24.92|0
1582917600000|2020-02-28 19:20:00|25.14|25.06|25.04|24.96|25.14|25.06|24.8|24.72|0
1582917900000|2020-02-28 19:25:00|25.02|24.94|25.1|25.02|25.23|25.15|25.01|24.93|0
1582918200000|2020-02-28 19:30:00|25.11|25.03|24.78|24.7|25.17|25.09|24.67|24.59|0
1582918500000|2020-02-28 19:35:00|24.8|24.72|25.03|24.95|25.12|25.04|24.77|24.69|0
1582918800000|2020-02-28 19:40:00|25|24.92|24.61|24.53|25.01|24.93|24.59|24.51|0
1582919100000|2020-02-28 19:45:00|24.6|24.52|24.8|24.72|24.82|24.74|24.6|24.52|0
1582919400000|2020-02-28 19:50:00|24.81|24.73|24.89|24.81|24.97|24.89|24.77|24.69|0
1582919700000|2020-02-28 19:55:00|24.9|24.82|24.97|24.89|25.06|24.98|24.9|24.82|0
1582920000000|2020-02-28 20:00:00|24.98|24.9|25.14|25.06|25.14|25.06|24.93|24.85|0
1582920300000|2020-02-28 20:05:00|25.12|25.04|25.23|25.15|25.31|25.23|25.12|25.04|0
1582920600000|2020-02-28 20:10:00|25.26|25.18|25.07|24.99|25.26|25.18|25.03|24.95|0
1582920900000|2020-02-28 20:15:00|25.08|25|25.04|24.96|25.14|25.06|24.88|24.8|0
1582921200000|2020-02-28 20:20:00|25.02|24.94|25.34|25.26|25.34|25.26|25|24.92|0
1582921500000|2020-02-28 20:25:00|25.27|25.19|25.45|25.37|25.45|25.37|25.14|25.06|0
1582921800000|2020-02-28 20:30:00|25.46|25.38|25.33|25.25|25.46|25.38|25.18|25.1|0
1582922100000|2020-02-28 20:35:00|25.32|25.24|25.29|25.21|25.37|25.29|25.22|25.14|0
1582922400000|2020-02-28 20:40:00|25.28|25.2|25.39|25.31|25.43|25.35|25.28|25.2|0
1582922700000|2020-02-28 20:45:00|25.4|25.32|24.87|24.79|25.4|25.32|24.87|24.79|0
1582923000000|2020-02-28 20:50:00|24.88|24.8|24.74|24.66|24.88|24.8|24.6|24.52|0
1582923300000|2020-02-28 20:55:00|24.7|24.62|23.8|23.72|24.7|24.62|23.74|23.66|0
1583132700000|2020-03-02 07:05:00|22.94|22.86|22.73|22.65|23.02|22.86|22.64|22.51|209
1583133000000|2020-03-02 07:10:00|22.9|22.75|22.97|22.72|22.97|22.79|22.69|22.54|91
1583133300000|2020-03-02 07:15:00|22.96|22.71|23.01|22.93|23.14|23|22.88|22.71|66
1583133600000|2020-03-02 07:20:00|23.02|22.94|22.98|22.9|23.25|23.17|22.98|22.86|162
1583133900000|2020-03-02 07:25:00|23|22.92|22.8|22.72|23.02|22.94|22.79|22.71|161
1583134200000|2020-03-02 07:30:00|22.79|22.71|22.71|22.63|22.85|22.77|22.66|22.58|230
1583134500000|2020-03-02 07:35:00|22.74|22.66|22.59|22.51|22.74|22.66|22.55|22.47|128
1583134800000|2020-03-02 07:40:00|22.6|22.52|22.51|22.43|22.63|22.55|22.5|22.42|11
1583135100000|2020-03-02 07:45:00|22.54|22.46|21.92|21.84|22.54|22.46|21.88|21.8|432
1583135400000|2020-03-02 07:50:00|21.9|21.82|21.82|21.74|21.96|21.88|21.7|21.62|412
1583135700000|2020-03-02 07:55:00|21.84|21.76|21.79|21.71|21.86|21.78|21.7|21.62|376
1583136000000|2020-03-02 08:00:00|21.8|21.72|22.15|22.07|22.24|22.16|21.8|21.72|943
1583136300000|2020-03-02 08:05:00|22.18|22.1|22.05|21.97|22.18|22.1|21.95|21.87|1076
1583136600000|2020-03-02 08:10:00|22.04|21.96|22.05|21.97|22.1|22.02|21.87|21.79|1359
1583136900000|2020-03-02 08:15:00|22.09|22.01|22.29|22.21|22.39|22.31|22.05|21.97|2320
1583137200000|2020-03-02 08:20:00|22.27|22.19|22.5|22.42|22.5|22.42|22.2|22.12|1285
1583137500000|2020-03-02 08:25:00|22.48|22.4|22.54|22.46|22.55|22.47|22.4|22.32|1499
1583137800000|2020-03-02 08:30:00|22.56|22.48|22.16|22.08|22.64|22.56|22.16|22.08|2792
1583138100000|2020-03-02 08:35:00|22.17|22.09|22.03|21.95|22.18|22.1|21.79|21.71|1303
1583138400000|2020-03-02 08:40:00|22.04|21.96|22.15|22.07|22.21|22.13|21.92|21.84|399
1583138700000|2020-03-02 08:45:00|22.17|22.09|22.27|22.19|22.37|22.29|22.13|22.05|367
1583139000000|2020-03-02 08:50:00|22.25|22.17|22.39|22.31|22.41|22.33|22.22|22.14|753
1583139300000|2020-03-02 08:55:00|22.41|22.33|22.58|22.5|22.58|22.5|22.29|22.21|536
1583139600000|2020-03-02 09:00:00|22.57|22.49|22.43|22.35|22.62|22.54|22.43|22.35|727
1583139900000|2020-03-02 09:05:00|22.4|22.32|22.31|22.23|22.44|22.36|22.26|22.18|891
1583140200000|2020-03-02 09:10:00|22.29|22.21|22.43|22.35|22.44|22.36|22.29|22.21|1812
1583140500000|2020-03-02 09:15:00|22.44|22.36|22.62|22.54|22.65|22.57|22.43|22.35|961
1583140800000|2020-03-02 09:20:00|22.59|22.51|22.31|22.23|22.6|22.52|22.29|22.21|947
1583141100000|2020-03-02 09:25:00|22.34|22.26|22.46|22.38|22.5|22.42|22.31|22.23|914
1583141400000|2020-03-02 09:30:00|22.45|22.37|22.66|22.58|22.66|22.58|22.4|22.32|787
1583141700000|2020-03-02 09:35:00|22.7|22.62|22.78|22.7|22.79|22.71|22.61|22.53|979
1583142000000|2020-03-02 09:40:00|22.76|22.68|23.02|22.94|23.07|22.99|22.74|22.66|1239
1583142300000|2020-03-02 09:45:00|23.03|22.95|22.99|22.91|23.14|23.06|22.92|22.84|1344
1583142600000|2020-03-02 09:50:00|22.98|22.9|23.18|23.1|23.2|23.12|22.94|22.86|1750
1583142900000|2020-03-02 09:55:00|23.17|23.09|23.17|23.09|23.35|23.27|23.09|23.01|3452
1583143200000|2020-03-02 10:00:00|23.19|23.11|23.3|23.22|23.38|23.3|23.14|23.06|1774
1583143500000|2020-03-02 10:05:00|23.28|23.2|23.47|23.39|23.47|23.39|23.24|23.16|893
1583143800000|2020-03-02 10:10:00|23.46|23.38|23.44|23.36|23.6|23.52|23.43|23.35|714
1583144100000|2020-03-02 10:15:00|23.46|23.38|23.27|23.19|23.49|23.41|23.19|23.11|537
1583144400000|2020-03-02 10:20:00|23.28|23.2|23.47|23.39|23.49|23.41|23.27|23.19|575
1583144700000|2020-03-02 10:25:00|23.46|23.38|23.09|23.01|23.47|23.39|23.07|22.99|565
1583145000000|2020-03-02 10:30:00|23.07|22.99|23.09|23.01|23.12|23.04|22.98|22.9|1628
1583145300000|2020-03-02 10:35:00|23.11|23.03|23.2|23.12|23.24|23.16|23.1|23.02|563
1583145600000|2020-03-02 10:40:00|23.19|23.11|23.24|23.16|23.31|23.23|23.16|23.08|223
1583145900000|2020-03-02 10:45:00|23.25|23.17|23.39|23.31|23.4|23.32|23.19|23.11|29
1583146200000|2020-03-02 10:50:00|23.36|23.28|23.34|23.26|23.49|23.41|23.31|23.23|205
1583146500000|2020-03-02 10:55:00|23.37|23.29|23.63|23.55|23.63|23.55|23.37|23.29|996
1583146800000|2020-03-02 11:00:00|23.62|23.54|23.7|23.62|23.72|23.64|23.55|23.47|270
1583147100000|2020-03-02 11:05:00|23.72|23.64|23.65|23.57|23.76|23.68|23.56|23.48|719
1583147400000|2020-03-02 11:10:00|23.63|23.55|23.8|23.72|23.8|23.72|23.62|23.54|805
1583147700000|2020-03-02 11:15:00|23.81|23.73|23.57|23.49|23.82|23.74|23.55|23.47|830
1583148000000|2020-03-02 11:20:00|23.55|23.47|23.66|23.58|23.78|23.7|23.55|23.47|522
1583148300000|2020-03-02 11:25:00|23.67|23.59|23.9|23.82|23.9|23.82|23.67|23.59|1664
1583148600000|2020-03-02 11:30:00|23.93|23.85|24.02|23.94|24.06|23.98|23.81|23.73|1308
1583148900000|2020-03-02 11:35:00|24|23.92|23.95|23.87|24.07|23.99|23.9|23.82|884
1583149200000|2020-03-02 11:40:00|23.98|23.9|24.14|24.06|24.27|24.19|23.98|23.9|1712
1583149500000|2020-03-02 11:45:00|24.13|24.05|24.08|24|24.21|24.13|24|23.92|590
1583149800000|2020-03-02 11:50:00|24.09|24.01|24.38|24.3|24.41|24.33|24.07|23.99|410
1583150100000|2020-03-02 11:55:00|24.37|24.29|24.76|24.68|24.81|24.73|24.31|24.23|497
1583150400000|2020-03-02 12:00:00|24.74|24.66|24.56|24.48|24.74|24.66|24.36|24.28|572
1583150700000|2020-03-02 12:05:00|24.53|24.45|24.32|24.24|24.65|24.57|24.22|24.14|830
1583151000000|2020-03-02 12:10:00|24.33|24.25|24.41|24.33|24.52|24.44|24.32|24.24|400
1583151300000|2020-03-02 12:15:00|24.39|24.31|24.54|24.46|24.54|24.46|24.33|24.25|230
1583151600000|2020-03-02 12:20:00|24.57|24.49|24.55|24.47|24.71|24.63|24.5|24.42|1586
1583151900000|2020-03-02 12:25:00|24.54|24.46|24.37|24.29|24.6|24.52|24.35|24.27|1501
1583152200000|2020-03-02 12:30:00|24.39|24.31|24.51|24.43|24.51|24.43|24.31|24.23|427
1583152500000|2020-03-02 12:35:00|24.5|24.42|24.29|24.21|24.5|24.42|24.21|24.13|1922
1583152800000|2020-03-02 12:40:00|24.3|24.22|24.28|24.2|24.3|24.22|24.09|24.01|1711
1583153100000|2020-03-02 12:45:00|24.27|24.19|24.24|24.16|24.32|24.24|24.12|24.04|387
1583153400000|2020-03-02 12:50:00|24.23|24.15|24.18|24.1|24.24|24.16|24.13|24.05|281
1583153700000|2020-03-02 12:55:00|24.19|24.11|24.05|23.97|24.19|24.11|23.96|23.88|358
1583154000000|2020-03-02 13:00:00|24.03|23.95|23.94|23.86|24.15|24.07|23.93|23.85|517
1583154300000|2020-03-02 13:05:00|23.95|23.87|23.95|23.87|24.03|23.95|23.89|23.81|604
1583154600000|2020-03-02 13:10:00|23.96|23.88|23.85|23.77|24.05|23.97|23.85|23.77|223
1583154900000|2020-03-02 13:15:00|23.86|23.78|23.89|23.81|23.96|23.88|23.77|23.69|419
1583155200000|2020-03-02 13:20:00|23.9|23.82|24.25|24.17|24.29|24.21|23.9|23.82|460
1583155500000|2020-03-02 13:25:00|24.26|24.18|24.3|24.22|24.4|24.32|24.26|24.18|573
1583155800000|2020-03-02 13:30:00|24.31|24.23|24.17|24.09|24.45|24.37|24.17|24.09|305
1583156100000|2020-03-02 13:35:00|24.16|24.08|24.17|24.09|24.21|24.13|24.04|23.96|386
1583156400000|2020-03-02 13:40:00|24.15|24.07|24.38|24.3|24.39|24.31|24.09|24.01|229
1583156700000|2020-03-02 13:45:00|24.36|24.28|24.16|24.08|24.45|24.37|24.16|24.08|165
1583157000000|2020-03-02 13:50:00|24.15|24.07|24.02|23.94|24.19|24.11|24.02|23.94|1753
1583157300000|2020-03-02 13:55:00|24.01|23.93|23.57|23.49|24.04|23.96|23.56|23.48|1817
1583157600000|2020-03-02 14:00:00|23.56|23.48|23.56|23.48|23.68|23.6|23.48|23.4|1743
1583157900000|2020-03-02 14:05:00|23.58|23.5|23.61|23.53|23.68|23.6|23.44|23.36|1271
1583158200000|2020-03-02 14:10:00|23.62|23.54|23.61|23.53|23.73|23.65|23.53|23.45|827
1583158500000|2020-03-02 14:15:00|23.62|23.54|23.58|23.5|23.73|23.65|23.53|23.45|265
1583158800000|2020-03-02 14:20:00|23.56|23.48|23.37|23.29|23.56|23.48|23.37|23.29|144
1583159100000|2020-03-02 14:25:00|23.35|23.27|23.28|23.2|23.39|23.31|23.24|23.16|738
1583159400000|2020-03-02 14:30:00|23.27|23.19|23.58|23.5|23.6|23.52|23.13|23.05|1352
1583159700000|2020-03-02 14:35:00|23.59|23.51|23.99|23.91|23.99|23.91|23.59|23.51|1364
1583160000000|2020-03-02 14:40:00|23.96|23.88|23.75|23.67|23.99|23.91|23.67|23.59|1329
1583160300000|2020-03-02 14:45:00|23.77|23.69|23.67|23.59|23.77|23.69|23.53|23.45|1363
1583160600000|2020-03-02 14:50:00|23.65|23.57|23.57|23.49|23.85|23.77|23.56|23.48|535
1583160900000|2020-03-02 14:55:00|23.59|23.51|23.78|23.7|23.83|23.75|23.57|23.49|327
1583161200000|2020-03-02 15:00:00|23.75|23.67|23.93|23.85|24.07|23.99|23.66|23.58|899
1583161500000|2020-03-02 15:05:00|23.94|23.86|24.27|24.19|24.36|24.28|23.93|23.85|467
1583161800000|2020-03-02 15:10:00|24.28|24.2|24.04|23.96|24.28|24.2|24.03|23.95|938
1583162100000|2020-03-02 15:15:00|24.03|23.95|24.27|24.19|24.36|24.28|24.03|23.95|1003
1583162400000|2020-03-02 15:20:00|24.28|24.2|24.33|24.25|24.44|24.36|24.28|24.18|1355
1583162700000|2020-03-02 15:25:00|24.31|24.23|24.1|24.02|24.41|24.33|23.97|23.89|871
1583163000000|2020-03-02 15:30:00|24.08|24|24.31|24.23|24.39|24.31|23.97|23.89|1703
1583163300000|2020-03-02 15:35:00|24.32|24.24|24.07|23.99|24.36|24.28|24.04|23.96|1417
1583163600000|2020-03-02 15:40:00|24.05|23.97|23.93|23.85|24.18|24.1|23.9|23.82|233
1583163900000|2020-03-02 15:45:00|23.92|23.84|23.78|23.7|23.93|23.85|23.75|23.67|313
1583164200000|2020-03-02 15:50:00|23.79|23.71|23.66|23.58|23.8|23.72|23.6|23.52|499
1583164500000|2020-03-02 15:55:00|23.68|23.6|23.8|23.72|23.84|23.76|23.6|23.52|910
1583164800000|2020-03-02 16:00:00|23.79|23.71|23.75|23.67|23.89|23.81|23.7|23.62|611
1583165100000|2020-03-02 16:05:00|23.76|23.68|23.86|23.78|23.89|23.81|23.67|23.59|1756
1583165400000|2020-03-02 16:10:00|23.85|23.77|23.45|23.37|23.89|23.81|23.45|23.37|1182
1583165700000|2020-03-02 16:15:00|23.44|23.36|23.61|23.53|23.62|23.54|23.35|23.27|958
1583166000000|2020-03-02 16:20:00|23.6|23.52|23.42|23.34|23.6|23.52|23.27|23.19|1736
1583166300000|2020-03-02 16:25:00|23.38|23.3|23.3|23.22|23.42|23.34|23.24|23.16|4059
1583166600000|2020-03-02 16:30:00|23.28|23.2|23.42|23.34|23.47|23.39|23.28|23.2|1461
1583166900000|2020-03-02 16:35:00|23.43|23.35|23.04|22.96|23.47|23.39|22.99|22.91|1108
1583167200000|2020-03-02 16:40:00|23.06|22.98|23.08|23|23.33|23.25|23.04|22.96|733
1583167500000|2020-03-02 16:45:00|23.07|22.99|23.12|23.04|23.22|23.14|23.05|22.97|163
1583167800000|2020-03-02 16:50:00|23.13|23.05|22.94|22.86|23.2|23.12|22.93|22.85|209
1583168100000|2020-03-02 16:55:00|22.93|22.85|22.93|22.85|22.97|22.89|22.83|22.75|125
1583168400000|2020-03-02 17:00:00|22.94|22.86|22.89|22.81|22.95|22.87|22.89|22.81|55
1583168700000|2020-03-02 17:05:00|22.91|22.83|23.01|22.93|23.01|22.93|22.89|22.81|277
1583169000000|2020-03-02 17:10:00|22.99|22.91|23.24|23.16|23.26|23.18|22.98|22.9|649
1583169300000|2020-03-02 17:15:00|23.27|23.19|23.16|23.08|23.29|23.21|23.16|23.08|1057
1583169600000|2020-03-02 17:20:00|23.19|23.11|23.21|23.13|23.26|23.18|23.14|23.06|1444
1583169900000|2020-03-02 17:25:00|23.23|23.15|23.2|23.12|23.28|23.2|23.12|23.04|280
1583170200000|2020-03-02 17:30:00|23.19|23.11|23.16|23.08|23.23|23.15|23.1|23.02|1
1583170500000|2020-03-02 17:35:00|23.14|23.06|22.95|22.87|23.16|23.08|22.92|22.84|229
1583170800000|2020-03-02 17:40:00|22.94|22.86|23.11|23.03|23.14|23.06|22.91|22.83|27
1583171100000|2020-03-02 17:45:00|23.1|23.02|23.1|23.02|23.19|23.11|23.02|22.94|111
1583171400000|2020-03-02 17:50:00|23.09|23.01|22.92|22.84|23.24|23.16|22.91|22.83|152
1583171700000|2020-03-02 17:55:00|22.91|22.83|22.89|22.81|22.95|22.87|22.79|22.71|296
1583172000000|2020-03-02 18:00:00|22.87|22.79|22.96|22.88|23|22.92|22.81|22.73|2
1583172300000|2020-03-02 18:05:00|22.98|22.9|23.21|23.13|23.24|23.16|22.98|22.9|23
1583172600000|2020-03-02 18:10:00|23.2|23.12|23.16|23.08|23.25|23.17|23.11|23.03|8
1583172900000|2020-03-02 18:15:00|23.15|23.07|23.37|23.29|23.39|23.31|23.15|23.07|116
1583173200000|2020-03-02 18:20:00|23.36|23.28|23.4|23.32|23.46|23.38|23.3|23.22|24
1583173500000|2020-03-02 18:25:00|23.42|23.34|23.57|23.49|23.65|23.57|23.35|23.27|45
1583173800000|2020-03-02 18:30:00|23.59|23.51|23.51|23.43|23.64|23.56|23.49|23.41|32
1583174100000|2020-03-02 18:35:00|23.52|23.44|23.33|23.25|23.54|23.46|23.31|23.23|10
1583174400000|2020-03-02 18:40:00|23.35|23.27|23.36|23.28|23.45|23.37|23.28|23.2|80
1583174700000|2020-03-02 18:45:00|23.33|23.25|23.46|23.38|23.52|23.44|23.31|23.23|6
1583175000000|2020-03-02 18:50:00|23.43|23.35|23.55|23.47|23.57|23.49|23.36|23.28|39
1583175300000|2020-03-02 18:55:00|23.53|23.45|23.26|23.18|23.55|23.47|23.26|23.18|0
1583175600000|2020-03-02 19:00:00|23.28|23.2|23.18|23.1|23.28|23.2|23.17|23.09|14
1583175900000|2020-03-02 19:05:00|23.23|23.15|23.06|22.98|23.28|23.2|23.04|22.96|20
1583176200000|2020-03-02 19:10:00|23.07|22.99|23.13|23.05|23.17|23.09|23.04|22.96|11
1583176500000|2020-03-02 19:15:00|23.12|23.04|23.31|23.23|23.31|23.23|23.12|23.04|44
1583176800000|2020-03-02 19:20:00|23.29|23.21|23.42|23.34|23.42|23.34|23.28|23.2|2
1583177100000|2020-03-02 19:25:00|23.44|23.36|23.49|23.41|23.51|23.43|23.36|23.28|90
1583177400000|2020-03-02 19:30:00|23.48|23.4|23.62|23.54|23.62|23.54|23.46|23.38|35
1583177700000|2020-03-02 19:35:00|23.61|23.53|23.81|23.73|23.82|23.74|23.59|23.51|25
1583178000000|2020-03-02 19:40:00|23.82|23.74|24.11|24.03|24.15|24.07|23.82|23.74|145
1583178300000|2020-03-02 19:45:00|24.12|24.04|23.83|23.75|24.13|24.05|23.78|23.63|44
1583178600000|2020-03-02 19:50:00|23.84|23.76|23.73|23.65|24.02|23.94|23.73|23.64|23
1583178900000|2020-03-02 19:55:00|23.74|23.66|24.08|23.83|24.1|23.95|23.71|23.55|28
1583179200000|2020-03-02 20:00:00|24.09|23.84|23.78|23.7|24.09|23.88|23.77|23.64|26
1583179500000|2020-03-02 20:05:00|23.79|23.71|23.66|23.58|23.83|23.71|23.63|23.53|33
1583179800000|2020-03-02 20:10:00|23.64|23.56|23.76|23.51|23.84|23.61|23.63|23.47|6
1583180100000|2020-03-02 20:15:00|23.78|23.53|23.8|23.55|23.88|23.7|23.58|23.41|58
1583180400000|2020-03-02 20:20:00|23.79|23.54|23.52|23.44|23.81|23.6|23.52|23.4|30
1583180700000|2020-03-02 20:25:00|23.53|23.45|23.55|23.47|23.66|23.51|23.5|23.39|13
1583181000000|2020-03-02 20:30:00|23.54|23.46|23.44|23.36|23.66|23.49|23.44|23.27|57
1583181300000|2020-03-02 20:35:00|23.46|23.38|23.13|23.05|23.49|23.38|23.11|22.97|95
1583181600000|2020-03-02 20:40:00|23.22|22.97|23.31|23.06|23.35|23.07|23.11|22.87|2
1583181900000|2020-03-02 20:45:00|23.29|23.01|22.89|22.81|23.3|23.04|22.87|22.73|69
1583182200000|2020-03-02 20:50:00|22.86|22.78|22.76|22.68|23.1|22.84|22.76|22.62|62
1583182500000|2020-03-02 20:55:00|22.77|22.69|22.86|22.56|22.96|22.76|22.76|22.52|106
1583219100000|2020-03-03 07:05:00|23.39|23.14|23.31|23.23|23.4|23.23|23.19|23.03|256
1583219400000|2020-03-03 07:10:00|23.33|23.25|23.14|23.06|23.33|23.25|23.05|22.89|146
1583219700000|2020-03-03 07:15:00|23.13|23.05|23.13|23.05|23.25|23.14|23.13|22.98|86
1583220000000|2020-03-03 07:20:00|23.14|23.06|23.23|23.15|23.34|23.24|23.13|22.99|10
1583220300000|2020-03-03 07:25:00|23.24|23.16|23.14|23.06|23.33|23.25|23.08|22.99|108
1583220600000|2020-03-03 07:30:00|23.12|23.04|23.23|23.15|23.27|23.19|23.11|23.03|410
1583220900000|2020-03-03 07:35:00|23.24|23.16|23.3|23.22|23.37|23.29|23.23|23.15|41
1583221200000|2020-03-03 07:40:00|23.29|23.21|23.23|23.15|23.3|23.22|23.12|23.04|29
1583221500000|2020-03-03 07:45:00|23.22|23.14|23.46|23.38|23.46|23.38|23.22|23.14|106
1583221800000|2020-03-03 07:50:00|23.43|23.35|23.23|23.15|23.43|23.35|23.2|23.12|112
1583222100000|2020-03-03 07:55:00|23.24|23.16|22.97|22.89|23.24|23.16|22.94|22.86|274
1583222400000|2020-03-03 08:00:00|22.95|22.87|23|22.92|23.04|22.96|22.89|22.81|675
1583222700000|2020-03-03 08:05:00|22.99|22.91|23.24|23.16|23.44|23.36|22.99|22.91|301
1583223000000|2020-03-03 08:10:00|23.25|23.17|22.67|22.59|23.28|23.2|22.67|22.59|981
1583223300000|2020-03-03 08:15:00|22.68|22.6|22.49|22.41|22.79|22.71|22.49|22.41|380
1583223600000|2020-03-03 08:20:00|22.48|22.4|22.43|22.35|22.54|22.46|22.4|22.32|1060
1583223900000|2020-03-03 08:25:00|22.47|22.39|22.44|22.36|22.53|22.45|22.42|22.34|426
1583224200000|2020-03-03 08:30:00|22.41|22.33|22.37|22.29|22.43|22.35|22.34|22.26|720
1583224500000|2020-03-03 08:35:00|22.38|22.3|22.28|22.2|22.44|22.36|22.23|22.15|642
1583224800000|2020-03-03 08:40:00|22.26|22.18|22.27|22.19|22.31|22.23|22.15|22.07|594
1583225100000|2020-03-03 08:45:00|22.28|22.2|22.33|22.25|22.33|22.25|22.22|22.14|890
1583225400000|2020-03-03 08:50:00|22.32|22.24|22.53|22.45|22.53|22.45|22.32|22.24|1279
1583225700000|2020-03-03 08:55:00|22.52|22.44|22.49|22.41|22.56|22.48|22.44|22.36|604
1583226000000|2020-03-03 09:00:00|22.5|22.42|22.7|22.62|22.7|22.62|22.49|22.41|209
1583226300000|2020-03-03 09:05:00|22.69|22.61|22.58|22.5|22.7|22.62|22.54|22.46|469
1583226600000|2020-03-03 09:10:00|22.56|22.48|22.42|22.34|22.58|22.5|22.39|22.31|69
1583226900000|2020-03-03 09:15:00|22.4|22.32|22.43|22.35|22.45|22.37|22.34|22.26|163
1583227200000|2020-03-03 09:20:00|22.42|22.34|22.46|22.38|22.49|22.41|22.37|22.29|260
1583227500000|2020-03-03 09:25:00|22.44|22.36|22.51|22.43|22.54|22.46|22.44|22.36|334
1583227800000|2020-03-03 09:30:00|22.5|22.42|22.43|22.35|22.58|22.5|22.39|22.31|253
1583228100000|2020-03-03 09:35:00|22.44|22.36|22.5|22.42|22.54|22.46|22.41|22.33|326
1583228400000|2020-03-03 09:40:00|22.51|22.43|22.36|22.28|22.54|22.46|22.36|22.28|289
1583228700000|2020-03-03 09:45:00|22.38|22.3|22.25|22.17|22.44|22.36|22.25|22.17|186
1583229000000|2020-03-03 09:50:00|22.26|22.18|22.35|22.27|22.36|22.28|22.25|22.17|175
1583229300000|2020-03-03 09:55:00|22.33|22.25|22.23|22.15|22.39|22.31|22.2|22.12|214
1583229600000|2020-03-03 10:00:00|22.24|22.16|22.2|22.12|22.27|22.19|22.18|22.1|769
1583229900000|2020-03-03 10:05:00|22.21|22.13|22.28|22.2|22.36|22.28|22.19|22.11|651
1583230200000|2020-03-03 10:10:00|22.26|22.18|22.29|22.21|22.29|22.21|22.17|22.09|384
1583230500000|2020-03-03 10:15:00|22.27|22.19|22.2|22.12|22.27|22.19|22.15|22.07|256
1583230800000|2020-03-03 10:20:00|22.22|22.14|22.23|22.15|22.28|22.2|22.18|22.1|447
1583231100000|2020-03-03 10:25:00|22.24|22.16|22.23|22.15|22.28|22.2|22.18|22.1|402
1583231400000|2020-03-03 10:30:00|22.26|22.18|22.28|22.2|22.29|22.21|22.21|22.13|222
1583231700000|2020-03-03 10:35:00|22.29|22.21|22.25|22.17|22.34|22.26|22.23|22.15|882
1583232000000|2020-03-03 10:40:00|22.26|22.18|22.29|22.21|22.31|22.23|22.23|22.15|352
1583232300000|2020-03-03 10:45:00|22.31|22.23|22.23|22.15|22.31|22.23|22.21|22.13|572
1583232600000|2020-03-03 10:50:00|22.21|22.13|22.19|22.11|22.24|22.16|22.14|22.06|524
1583232900000|2020-03-03 10:55:00|22.2|22.12|22.27|22.19|22.36|22.28|22.2|22.12|2199
1583233200000|2020-03-03 11:00:00|22.28|22.2|22.44|22.36|22.44|22.36|22.28|22.2|391
1583233500000|2020-03-03 11:05:00|22.41|22.33|22.61|22.53|22.64|22.56|22.39|22.31|1550
1583233800000|2020-03-03 11:10:00|22.64|22.56|22.71|22.63|22.79|22.71|22.6|22.52|1438
1583234100000|2020-03-03 11:15:00|22.72|22.64|22.74|22.66|22.8|22.72|22.69|22.61|463
1583234400000|2020-03-03 11:20:00|22.75|22.67|22.77|22.69|22.81|22.73|22.7|22.62|270
1583234700000|2020-03-03 11:25:00|22.76|22.68|22.95|22.87|22.97|22.89|22.76|22.68|1490
1583235000000|2020-03-03 11:30:00|22.92|22.84|22.78|22.7|22.95|22.87|22.78|22.7|838
1583235300000|2020-03-03 11:35:00|22.81|22.73|22.81|22.73|22.86|22.78|22.73|22.65|548
1583235600000|2020-03-03 11:40:00|22.8|22.72|22.88|22.8|22.98|22.9|22.76|22.68|387
1583235900000|2020-03-03 11:45:00|22.87|22.79|22.99|22.91|22.99|22.91|22.87|22.79|1036
1583236200000|2020-03-03 11:50:00|23|22.92|22.97|22.89|23.02|22.94|22.93|22.85|96
1583236500000|2020-03-03 11:55:00|22.96|22.88|22.96|22.88|22.98|22.9|22.88|22.8|397
1583236800000|2020-03-03 12:00:00|22.94|22.86|22.76|22.68|22.94|22.86|22.71|22.63|143
1583237100000|2020-03-03 12:05:00|22.75|22.67|22.65|22.57|22.88|22.8|22.63|22.55|422
1583237400000|2020-03-03 12:10:00|22.67|22.59|22.64|22.56|22.68|22.6|22.58|22.5|575
1583237700000|2020-03-03 12:15:00|22.63|22.55|22.67|22.59|22.71|22.63|22.6|22.52|104
1583238000000|2020-03-03 12:20:00|22.66|22.58|22.66|22.58|22.7|22.62|22.61|22.53|421
1583238300000|2020-03-03 12:25:00|22.65|22.57|22.63|22.55|22.71|22.63|22.62|22.54|50
1583238600000|2020-03-03 12:30:00|22.65|22.57|22.75|22.67|22.78|22.7|22.51|22.43|309
1583238900000|2020-03-03 12:35:00|22.76|22.68|22.97|22.89|23.12|23.04|22.76|22.68|1116
1583239200000|2020-03-03 12:40:00|22.98|22.9|23.16|23.08|23.18|23.1|22.86|22.78|201
1583239500000|2020-03-03 12:45:00|23.18|23.1|23.1|23.02|23.28|23.2|23.08|23|144
1583239800000|2020-03-03 12:50:00|23.09|23.01|23.05|22.97|23.1|23.02|22.95|22.87|443
1583240100000|2020-03-03 12:55:00|23.06|22.98|22.93|22.85|23.18|23.1|22.82|22.74|161
1583240400000|2020-03-03 13:00:00|22.94|22.86|23.09|23.01|23.1|23.02|22.94|22.86|1329
1583240700000|2020-03-03 13:05:00|23.08|23|23.1|23.02|23.2|23.12|23.04|22.96|815
1583241000000|2020-03-03 13:10:00|23.11|23.03|23.01|22.93|23.26|23.18|22.98|22.9|550
1583241300000|2020-03-03 13:15:00|23.03|22.95|22.99|22.91|23.09|23.01|22.98|22.9|231
1583241600000|2020-03-03 13:20:00|23|22.92|22.8|22.72|23.06|22.98|22.8|22.72|448
1583241900000|2020-03-03 13:25:00|22.82|22.74|22.74|22.66|22.83|22.75|22.65|22.57|203
1583242200000|2020-03-03 13:30:00|22.75|22.67|22.72|22.64|22.82|22.74|22.69|22.61|700
1583242500000|2020-03-03 13:35:00|22.71|22.63|22.85|22.77|22.88|22.8|22.68|22.6|428
1583242800000|2020-03-03 13:40:00|22.88|22.8|22.91|22.83|22.96|22.88|22.85|22.77|228
1583243100000|2020-03-03 13:45:00|22.93|22.85|22.92|22.84|23.02|22.94|22.9|22.82|401
1583243400000|2020-03-03 13:50:00|22.91|22.83|22.83|22.75|22.91|22.83|22.78|22.7|236
1583243700000|2020-03-03 13:55:00|22.84|22.76|22.76|22.68|22.85|22.77|22.73|22.65|220
1583244000000|2020-03-03 14:00:00|22.77|22.69|22.71|22.63|22.82|22.74|22.7|22.62|166
1583244300000|2020-03-03 14:05:00|22.7|22.62|22.57|22.49|22.74|22.66|22.57|22.49|262
1583244600000|2020-03-03 14:10:00|22.56|22.48|22.56|22.48|22.65|22.57|22.55|22.47|385
1583244900000|2020-03-03 14:15:00|22.55|22.47|22.52|22.44|22.56|22.48|22.42|22.34|789
1583245200000|2020-03-03 14:20:00|22.51|22.43|22.4|22.32|22.52|22.44|22.4|22.32|4735
1583245500000|2020-03-03 14:25:00|22.41|22.33|22.37|22.29|22.45|22.37|22.32|22.24|283
1583245800000|2020-03-03 14:30:00|22.35|22.27|22.72|22.64|22.73|22.65|22.34|22.26|581
1583246100000|2020-03-03 14:35:00|22.71|22.63|22.87|22.79|23.01|22.93|22.71|22.63|446
1583246400000|2020-03-03 14:40:00|22.86|22.78|22.86|22.78|22.9|22.82|22.77|22.69|610
1583246700000|2020-03-03 14:45:00|22.85|22.77|22.95|22.87|23|22.92|22.81|22.73|306
1583247000000|2020-03-03 14:50:00|22.96|22.88|23.13|23.05|23.2|23.12|22.95|22.87|428
1583247300000|2020-03-03 14:55:00|23.12|23.04|23.17|23.09|23.24|23.16|23.02|22.94|1165
1583247600000|2020-03-03 15:00:00|23.16|23.08|21.97|21.89|23.17|23.09|21.82|21.74|4448
1583247900000|2020-03-03 15:05:00|21.96|21.88|22.06|21.98|22.24|22.16|21.75|21.67|2397
1583248200000|2020-03-03 15:10:00|22.08|22|22.66|22.58|22.67|22.59|22.03|21.95|494
1583248500000|2020-03-03 15:15:00|22.67|22.59|22.78|22.7|22.93|22.85|22.51|22.43|954
1583248800000|2020-03-03 15:20:00|22.77|22.69|22.28|22.2|22.86|22.78|22.28|22.2|1753
1583249100000|2020-03-03 15:25:00|22.31|22.23|22.57|22.49|22.57|22.49|22.2|22.12|808
1583249400000|2020-03-03 15:30:00|22.59|22.51|22.74|22.66|22.74|22.66|22.35|22.27|962
1583249700000|2020-03-03 15:35:00|22.75|22.67|22.5|22.42|22.75|22.67|22.38|22.3|523
1583250000000|2020-03-03 15:40:00|22.48|22.4|22.44|22.36|22.53|22.45|22.35|22.27|832
1583250300000|2020-03-03 15:45:00|22.45|22.37|22.72|22.64|22.73|22.65|22.4|22.32|501
1583250600000|2020-03-03 15:50:00|22.71|22.63|22.77|22.69|22.84|22.76|22.65|22.57|421
1583250900000|2020-03-03 15:55:00|22.78|22.7|22.44|22.36|22.8|22.72|22.4|22.32|666
1583251200000|2020-03-03 16:00:00|22.45|22.37|22.57|22.49|22.62|22.54|22.42|22.34|614
1583251500000|2020-03-03 16:05:00|22.58|22.5|23.1|23.02|23.13|23.05|22.57|22.49|974
1583251800000|2020-03-03 16:10:00|23.11|23.03|23.39|23.31|23.45|23.37|23.1|23.02|1914
1583252100000|2020-03-03 16:15:00|23.35|23.27|23.44|23.36|23.48|23.4|23.16|23.08|1719
1583252400000|2020-03-03 16:20:00|23.45|23.37|23.87|23.79|23.91|23.83|23.36|23.28|2012
1583252700000|2020-03-03 16:25:00|23.83|23.75|24.15|24.07|24.17|24.09|23.77|23.69|3975
1583253000000|2020-03-03 16:30:00|24.16|24.08|23.69|23.61|24.2|24.12|23.69|23.61|1269
1583253300000|2020-03-03 16:35:00|23.67|23.59|23.46|23.38|23.79|23.71|23.46|23.38|967
1583253600000|2020-03-03 16:40:00|23.47|23.39|23.31|23.23|23.52|23.44|23.2|23.12|1613
1583253900000|2020-03-03 16:45:00|23.3|23.22|23.52|23.44|23.56|23.48|23.26|23.18|105
1583254200000|2020-03-03 16:50:00|23.53|23.45|23.16|23.08|23.56|23.48|23.1|23.02|170
1583254500000|2020-03-03 16:55:00|23.17|23.09|23.1|23.02|23.24|23.16|23.04|22.96|115
1583254800000|2020-03-03 17:00:00|23.11|23.03|23.07|22.99|23.23|23.15|23.07|22.99|230
1583255100000|2020-03-03 17:05:00|23.09|23.01|22.91|22.83|23.16|23.08|22.9|22.82|107
1583255400000|2020-03-03 17:10:00|22.92|22.84|23.31|23.23|23.31|23.23|22.91|22.83|58
1583255700000|2020-03-03 17:15:00|23.28|23.2|23.31|23.23|23.38|23.3|23.17|23.09|8
1583256000000|2020-03-03 17:20:00|23.32|23.24|23.21|23.13|23.38|23.3|23.2|23.12|11
1583256300000|2020-03-03 17:25:00|23.2|23.12|23.43|23.35|23.48|23.4|23.13|23.05|331
1583256600000|2020-03-03 17:30:00|23.45|23.37|23.48|23.4|23.54|23.46|23.38|23.3|54
1583256900000|2020-03-03 17:35:00|23.49|23.41|23.32|23.24|23.53|23.45|23.32|23.24|73
1583257200000|2020-03-03 17:40:00|23.34|23.26|23.47|23.39|23.5|23.42|23.28|23.2|17
1583257500000|2020-03-03 17:45:00|23.48|23.4|23.26|23.18|23.48|23.4|23.15|23.07|78
1583257800000|2020-03-03 17:50:00|23.27|23.19|23.52|23.44|23.54|23.46|23.26|23.18|6
1583258100000|2020-03-03 17:55:00|23.53|23.45|23.52|23.44|23.6|23.52|23.48|23.4|38
1583258400000|2020-03-03 18:00:00|23.53|23.45|23.75|23.67|23.79|23.71|23.52|23.44|258
1583258700000|2020-03-03 18:05:00|23.76|23.68|23.69|23.61|23.84|23.76|23.61|23.53|14
1583259000000|2020-03-03 18:10:00|23.66|23.58|23.81|23.73|23.85|23.77|23.65|23.57|32
1583259300000|2020-03-03 18:15:00|23.8|23.72|23.9|23.82|23.92|23.84|23.71|23.63|25
1583259600000|2020-03-03 18:20:00|23.91|23.83|24.07|23.99|24.08|24|23.8|23.72|661
1583259900000|2020-03-03 18:25:00|24.08|24|23.98|23.9|24.24|24.16|23.98|23.9|456
1583260200000|2020-03-03 18:30:00|24|23.92|23.85|23.77|24.2|24.12|23.82|23.74|14
1583260500000|2020-03-03 18:35:00|23.87|23.79|23.98|23.9|24.01|23.93|23.85|23.77|35
1583260800000|2020-03-03 18:40:00|24|23.92|24.45|24.37|24.45|24.37|23.98|23.9|149
1583261100000|2020-03-03 18:45:00|24.44|24.36|24.59|24.51|24.6|24.51|24.42|24.34|514
1583261400000|2020-03-03 18:50:00|24.6|24.52|24.59|24.51|24.64|24.56|24.49|24.41|156
1583261700000|2020-03-03 18:55:00|24.6|24.52|24.74|24.66|24.79|24.71|24.6|24.52|162
1583262000000|2020-03-03 19:00:00|24.73|24.65|24.93|24.85|24.97|24.89|24.64|24.56|46
1583262300000|2020-03-03 19:05:00|24.92|24.84|25.19|25.11|25.2|25.12|24.92|24.84|510
1583262600000|2020-03-03 19:10:00|25.2|25.12|25.09|25.01|25.23|25.15|24.93|24.85|179
1583262900000|2020-03-03 19:15:00|25.11|25.03|25.33|25.25|25.34|25.26|25.11|25.03|46
1583263200000|2020-03-03 19:20:00|25.35|25.27|25.26|25.18|25.39|25.31|25.07|24.99|226
1583263500000|2020-03-03 19:25:00|25.28|25.2|24.84|24.76|25.28|25.2|24.8|24.72|139
1583263800000|2020-03-03 19:30:00|24.85|24.77|24.67|24.59|24.9|24.82|24.61|24.53|197
1583264100000|2020-03-03 19:35:00|24.68|24.6|25.05|24.97|25.08|25|24.67|24.59|51
1583264400000|2020-03-03 19:40:00|25.07|24.99|25.09|25.01|25.16|25.08|24.95|24.87|17
1583264700000|2020-03-03 19:45:00|25.08|25|24.66|24.58|25.1|25|24.63|24.52|106
1583265000000|2020-03-03 19:50:00|24.62|24.54|24.55|24.47|24.83|24.75|24.54|24.42|37
1583265300000|2020-03-03 19:55:00|24.56|24.48|24.67|24.59|24.83|24.67|24.54|24.38|54
1583265600000|2020-03-03 20:00:00|24.78|24.53|24.32|24.24|24.9|24.63|24.28|24.13|46
1583265900000|2020-03-03 20:05:00|24.39|24.14|24.74|24.66|24.9|24.71|24.32|24.14|147
1583266200000|2020-03-03 20:10:00|24.73|24.65|24.42|24.34|24.83|24.65|24.42|24.21|19
1583266500000|2020-03-03 20:15:00|24.45|24.37|24.43|24.13|24.63|24.46|24.31|24.06|42
1583266800000|2020-03-03 20:20:00|24.44|24.14|24.79|24.71|24.9|24.71|24.41|24.11|27
1583267100000|2020-03-03 20:25:00|24.84|24.76|24.59|24.29|24.87|24.78|24.38|24.24|108
1583267400000|2020-03-03 20:30:00|24.6|24.3|24.95|24.7|24.95|24.74|24.46|24.3|12
1583267700000|2020-03-03 20:35:00|24.91|24.66|25.16|25.08|25.17|25.08|24.89|24.64|201
1583268000000|2020-03-03 20:40:00|25.15|25.07|24.67|24.42|25.16|25.08|24.57|24.42|40
1583268300000|2020-03-03 20:45:00|24.68|24.43|24.82|24.52|24.86|24.56|24.37|24.21|32
1583268600000|2020-03-03 20:50:00|24.8|24.55|24.78|24.53|25.14|24.95|24.67|24.5|48
1583268900000|2020-03-03 20:55:00|24.8|24.55|25|24.7|25.06|24.89|24.52|24.29|171
1583305500000|2020-03-04 07:05:00|23.78|23.53|23.62|23.54|23.83|23.75|23.56|23.48|168
1583305800000|2020-03-04 07:10:00|23.61|23.53|23.64|23.56|23.76|23.63|23.49|23.36|80
1583306100000|2020-03-04 07:15:00|23.62|23.54|23.68|23.6|23.72|23.64|23.59|23.51|50
1583306400000|2020-03-04 07:20:00|23.71|23.63|23.77|23.69|23.89|23.81|23.68|23.58|45
1583306700000|2020-03-04 07:25:00|23.74|23.66|23.77|23.69|23.83|23.75|23.71|23.63|16
1583307000000|2020-03-04 07:30:00|23.78|23.7|23.77|23.69|23.83|23.75|23.72|23.64|14
1583307300000|2020-03-04 07:35:00|23.76|23.68|23.78|23.7|23.81|23.73|23.66|23.58|31
1583307600000|2020-03-04 07:40:00|23.79|23.71|23.67|23.59|23.79|23.71|23.66|23.58|24
1583307900000|2020-03-04 07:45:00|23.68|23.6|23.73|23.65|23.76|23.68|23.62|23.54|7
1583308200000|2020-03-04 07:50:00|23.72|23.64|23.61|23.53|23.73|23.65|23.6|23.52|139
1583308500000|2020-03-04 07:55:00|23.62|23.54|23.64|23.56|23.7|23.62|23.61|23.53|186
1583308800000|2020-03-04 08:00:00|23.65|23.57|23.86|23.78|23.88|23.8|23.65|23.57|966
1583309100000|2020-03-04 08:05:00|23.85|23.77|23.85|23.77|23.92|23.84|23.72|23.64|1249
1583309400000|2020-03-04 08:10:00|23.86|23.78|23.87|23.79|24.03|23.95|23.83|23.75|1865
1583309700000|2020-03-04 08:15:00|23.86|23.78|23.65|23.57|23.89|23.81|23.65|23.57|906
1583310000000|2020-03-04 08:20:00|23.68|23.6|23.77|23.69|23.8|23.72|23.65|23.57|948
1583310300000|2020-03-04 08:25:00|23.75|23.67|23.61|23.53|23.83|23.75|23.61|23.53|1032
1583310600000|2020-03-04 08:30:00|23.6|23.52|23.49|23.41|23.65|23.57|23.46|23.38|627
1583310900000|2020-03-04 08:35:00|23.5|23.42|23.45|23.37|23.55|23.47|23.4|23.32|1199
1583311200000|2020-03-04 08:40:00|23.44|23.36|23.53|23.45|23.64|23.56|23.44|23.36|538
1583311500000|2020-03-04 08:45:00|23.51|23.43|23.4|23.32|23.61|23.53|23.37|23.29|1264
1583311800000|2020-03-04 08:50:00|23.39|23.31|23.37|23.29|23.4|23.32|23.32|23.24|532
1583312100000|2020-03-04 08:55:00|23.38|23.3|23.35|23.27|23.48|23.4|23.32|23.24|454
1583312400000|2020-03-04 09:00:00|23.37|23.29|23.28|23.2|23.37|23.29|23.24|23.16|466
1583312700000|2020-03-04 09:05:00|23.27|23.19|23.5|23.42|23.58|23.5|23.24|23.16|392
1583313000000|2020-03-04 09:10:00|23.51|23.43|23.47|23.39|23.6|23.52|23.45|23.37|285
1583313300000|2020-03-04 09:15:00|23.48|23.4|23.28|23.2|23.49|23.41|23.26|23.18|232
1583313600000|2020-03-04 09:20:00|23.27|23.19|23.24|23.16|23.28|23.2|23.21|23.13|355
1583313900000|2020-03-04 09:25:00|23.23|23.15|23.19|23.11|23.26|23.18|23.17|23.09|234
1583314200000|2020-03-04 09:30:00|23.21|23.13|23.22|23.14|23.3|23.22|23.17|23.09|159
1583314500000|2020-03-04 09:35:00|23.21|23.13|23.18|23.1|23.24|23.16|23.06|22.98|489
1583314800000|2020-03-04 09:40:00|23.15|23.07|23.17|23.09|23.21|23.13|23.07|22.99|246
1583315100000|2020-03-04 09:45:00|23.15|23.07|23.13|23.05|23.21|23.13|23.02|22.94|392
1583315400000|2020-03-04 09:50:00|23.11|23.03|23.21|23.13|23.24|23.16|23.05|22.97|629
1583315700000|2020-03-04 09:55:00|23.19|23.11|23.11|23.03|23.23|23.15|23.07|22.99|178
1583316000000|2020-03-04 10:00:00|23.12|23.04|23.09|23.01|23.24|23.16|23.08|23|324
1583316300000|2020-03-04 10:05:00|23.11|23.03|23.09|23.01|23.24|23.16|23.09|23.01|144
1583316600000|2020-03-04 10:10:00|23.08|23|23.04|22.96|23.08|23|23.02|22.94|125
1583316900000|2020-03-04 10:15:00|23.05|22.97|23.08|23|23.09|23.01|23.02|22.94|41
1583317200000|2020-03-04 10:20:00|23.07|22.99|22.98|22.9|23.09|23.01|22.97|22.89|106
1583317500000|2020-03-04 10:25:00|22.97|22.89|22.98|22.9|23|22.92|22.89|22.81|440
1583317800000|2020-03-04 10:30:00|22.97|22.89|22.92|22.84|23.03|22.95|22.92|22.84|98
1583318100000|2020-03-04 10:35:00|22.93|22.85|23.02|22.94|23.05|22.97|22.92|22.84|247
1583318400000|2020-03-04 10:40:00|23.03|22.95|22.99|22.91|23.07|22.99|22.97|22.89|196
1583318700000|2020-03-04 10:45:00|22.98|22.9|23.02|22.94|23.03|22.95|22.96|22.88|146
1583319000000|2020-03-04 10:50:00|22.99|22.91|22.99|22.91|22.99|22.91|22.97|22.89|556
1583319300000|2020-03-04 10:55:00|23.02|22.94|23.03|22.95|23.08|23|22.99|22.91|315
1583319600000|2020-03-04 11:00:00|23.01|22.93|23.04|22.96|23.09|23.01|22.99|22.91|164
1583319900000|2020-03-04 11:05:00|23.02|22.94|23.11|23.03|23.16|23.08|23.02|22.94|101
1583320200000|2020-03-04 11:10:00|23.12|23.04|23.11|23.03|23.12|23.04|23.04|22.96|402
1583320500000|2020-03-04 11:15:00|23.15|23.07|23.19|23.11|23.22|23.14|23.12|23.04|44
1583320800000|2020-03-04 11:20:00|23.16|23.08|23.07|22.99|23.16|23.08|23.04|22.96|147
1583321100000|2020-03-04 11:25:00|23.09|23.01|23.07|22.99|23.11|23.03|23.01|22.93|76
1583321400000|2020-03-04 11:30:00|23.06|22.98|23.03|22.95|23.06|22.98|23|22.92|177
1583321700000|2020-03-04 11:35:00|23.04|22.96|23.01|22.93|23.06|22.98|23.01|22.93|186
1583322000000|2020-03-04 11:40:00|23|22.92|23.05|22.97|23.08|23|22.95|22.87|229
1583322300000|2020-03-04 11:45:00|23.04|22.96|23.11|23.03|23.14|23.06|23.01|22.93|210
1583322600000|2020-03-04 11:50:00|23.1|23.02|23.11|23.03|23.14|23.06|23.05|22.97|294
1583322900000|2020-03-04 11:55:00|23.09|23.01|23.09|23.01|23.14|23.06|23.05|22.97|91
1583323200000|2020-03-04 12:00:00|23.07|22.99|23.16|23.08|23.25|23.17|23.07|22.99|175
1583323500000|2020-03-04 12:05:00|23.15|23.07|22.97|22.89|23.15|23.07|22.94|22.86|924
1583323800000|2020-03-04 12:10:00|22.96|22.88|23.02|22.94|23.05|22.97|22.94|22.86|426
1583324100000|2020-03-04 12:15:00|23|22.92|22.97|22.89|23.1|23.02|22.96|22.88|131
1583324400000|2020-03-04 12:20:00|22.98|22.9|22.97|22.89|22.99|22.91|22.93|22.85|86
1583324700000|2020-03-04 12:25:00|22.96|22.88|22.93|22.85|23.05|22.97|22.93|22.85|51
1583325000000|2020-03-04 12:30:00|22.9|22.82|22.88|22.8|22.93|22.85|22.84|22.76|195
1583325300000|2020-03-04 12:35:00|22.9|22.82|22.94|22.86|22.94|22.86|22.83|22.75|256
1583325600000|2020-03-04 12:40:00|22.96|22.88|23.02|22.94|23.08|23|22.94|22.86|275
1583325900000|2020-03-04 12:45:00|23.01|22.93|22.94|22.86|23.01|22.93|22.91|22.83|337
1583326200000|2020-03-04 12:50:00|22.96|22.88|23.05|22.97|23.05|22.97|22.93|22.85|205
1583326500000|2020-03-04 12:55:00|23.1|23.02|23.22|23.14|23.23|23.15|23.01|22.93|256
1583326800000|2020-03-04 13:00:00|23.21|23.13|23.29|23.21|23.31|23.23|23.17|23.09|85
1583327100000|2020-03-04 13:05:00|23.32|23.24|23.43|23.35|23.45|23.37|23.29|23.21|683
1583327400000|2020-03-04 13:10:00|23.44|23.36|23.42|23.34|23.44|23.36|23.29|23.21|480
1583327700000|2020-03-04 13:15:00|23.41|23.33|23.35|23.27|23.41|23.33|23.27|23.19|303
1583328000000|2020-03-04 13:20:00|23.38|23.3|23.15|23.07|23.38|23.3|23.13|23.05|1454
1583328300000|2020-03-04 13:25:00|23.14|23.06|23.29|23.21|23.31|23.23|23.03|22.95|341
1583328600000|2020-03-04 13:30:00|23.28|23.2|23.23|23.15|23.34|23.26|23.19|23.11|163
1583328900000|2020-03-04 13:35:00|23.24|23.16|23.28|23.2|23.31|23.23|23.14|23.06|89
1583329200000|2020-03-04 13:40:00|23.27|23.19|23.17|23.09|23.28|23.2|23.17|23.09|76
1583329500000|2020-03-04 13:45:00|23.16|23.08|23.18|23.1|23.24|23.16|23.09|23.01|97
1583329800000|2020-03-04 13:50:00|23.17|23.09|23.26|23.18|23.33|23.25|23.12|23.04|151
1583330100000|2020-03-04 13:55:00|23.24|23.16|23.31|23.23|23.32|23.24|23.17|23.09|338
1583330400000|2020-03-04 14:00:00|23.32|23.24|23.46|23.38|23.51|23.43|23.27|23.19|414
1583330700000|2020-03-04 14:05:00|23.44|23.36|23.34|23.26|23.45|23.37|23.3|23.22|185
1583331000000|2020-03-04 14:10:00|23.32|23.24|23.27|23.19|23.34|23.26|23.22|23.14|127
1583331300000|2020-03-04 14:15:00|23.28|23.2|23.37|23.29|23.41|23.33|23.27|23.19|728
1583331600000|2020-03-04 14:20:00|23.39|23.31|23.39|23.31|23.44|23.36|23.3|23.22|125
1583331900000|2020-03-04 14:25:00|23.38|23.3|23.39|23.31|23.44|23.36|23.37|23.29|226
1583332200000|2020-03-04 14:30:00|23.37|23.29|23.32|23.24|23.44|23.36|23.16|23.08|5405
1583332500000|2020-03-04 14:35:00|23.31|23.23|23.54|23.46|23.63|23.55|23.3|23.22|1311
1583332800000|2020-03-04 14:40:00|23.55|23.47|23.54|23.46|23.6|23.52|23.4|23.32|443
1583333100000|2020-03-04 14:45:00|23.52|23.44|23.72|23.64|23.72|23.64|23.51|23.43|1282
1583333400000|2020-03-04 14:50:00|23.71|23.63|23.93|23.85|23.94|23.86|23.68|23.6|1102
1583333700000|2020-03-04 14:55:00|23.92|23.84|23.97|23.89|24.08|24|23.88|23.8|576
1583334000000|2020-03-04 15:00:00|23.95|23.87|23.82|23.74|24.05|23.97|23.76|23.68|2888
1583334300000|2020-03-04 15:05:00|23.83|23.75|23.81|23.73|24|23.92|23.71|23.63|465
1583334600000|2020-03-04 15:10:00|23.79|23.71|23.66|23.58|23.92|23.84|23.64|23.56|771
1583334900000|2020-03-04 15:15:00|23.67|23.59|23.48|23.4|23.77|23.69|23.47|23.39|906
1583335200000|2020-03-04 15:20:00|23.5|23.42|23.49|23.41|23.61|23.53|23.38|23.3|753
1583335500000|2020-03-04 15:25:00|23.48|23.4|23.53|23.45|23.54|23.46|23.39|23.31|499
1583335800000|2020-03-04 15:30:00|23.51|23.43|23.78|23.7|23.81|23.73|23.49|23.41|406
1583336100000|2020-03-04 15:35:00|23.76|23.68|23.78|23.7|23.88|23.8|23.61|23.53|538
1583336400000|2020-03-04 15:40:00|23.8|23.72|23.73|23.65|23.91|23.83|23.71|23.63|462
1583336700000|2020-03-04 15:45:00|23.71|23.63|23.53|23.45|23.71|23.63|23.52|23.44|4946
1583337000000|2020-03-04 15:50:00|23.52|23.44|23.63|23.55|23.63|23.55|23.47|23.39|702
1583337300000|2020-03-04 15:55:00|23.6|23.52|23.67|23.59|23.76|23.68|23.6|23.52|656
1583337600000|2020-03-04 16:00:00|23.66|23.58|23.65|23.57|23.67|23.59|23.51|23.43|250
1583337900000|2020-03-04 16:05:00|23.66|23.58|23.57|23.49|23.67|23.59|23.48|23.4|970
1583338200000|2020-03-04 16:10:00|23.58|23.5|23.47|23.39|23.62|23.54|23.47|23.39|1672
1583338500000|2020-03-04 16:15:00|23.46|23.38|23.47|23.39|23.59|23.51|23.42|23.34|1097
1583338800000|2020-03-04 16:20:00|23.44|23.36|23.6|23.52|23.72|23.64|23.44|23.36|3499
1583339100000|2020-03-04 16:25:00|23.57|23.49|23.4|23.32|23.6|23.52|23.4|23.32|2283
1583339400000|2020-03-04 16:30:00|23.41|23.33|23.23|23.15|23.41|23.33|23.2|23.12|1634
1583339700000|2020-03-04 16:35:00|23.22|23.14|23.43|23.35|23.46|23.38|23.2|23.12|825
1583340000000|2020-03-04 16:40:00|23.41|23.33|23.34|23.26|23.6|23.52|23.34|23.26|567
1583340300000|2020-03-04 16:45:00|23.35|23.27|23.52|23.44|23.52|23.44|23.29|23.21|274
1583340600000|2020-03-04 16:50:00|23.51|23.43|23.36|23.28|23.51|23.43|23.29|23.21|221
1583340900000|2020-03-04 16:55:00|23.37|23.29|23.31|23.23|23.41|23.33|23.23|23.15|237
1583341200000|2020-03-04 17:00:00|23.3|23.22|23.19|23.11|23.3|23.22|23.17|23.09|179
1583341500000|2020-03-04 17:05:00|23.18|23.1|23.18|23.1|23.26|23.18|23.15|23.07|68
1583341800000|2020-03-04 17:10:00|23.17|23.09|23.11|23.03|23.27|23.19|23.11|23.03|104
1583342100000|2020-03-04 17:15:00|23.1|23.02|23.13|23.05|23.2|23.12|23.05|22.97|103
1583342400000|2020-03-04 17:20:00|23.12|23.04|23.05|22.97|23.14|23.06|23.03|22.95|527
1583342700000|2020-03-04 17:25:00|23.07|22.99|22.93|22.85|23.14|23.06|22.92|22.84|72
1583343000000|2020-03-04 17:30:00|22.92|22.84|22.94|22.86|23.03|22.95|22.9|22.82|20
1583343300000|2020-03-04 17:35:00|22.96|22.88|23.07|22.99|23.09|23.01|22.93|22.85|109
1583343600000|2020-03-04 17:40:00|23.04|22.96|23.13|23.05|23.19|23.11|23.04|22.96|187
1583343900000|2020-03-04 17:45:00|23.11|23.03|22.95|22.87|23.18|23.1|22.95|22.87|27
1583344200000|2020-03-04 17:50:00|22.96|22.88|22.98|22.9|23.01|22.93|22.91|22.83|39
1583344500000|2020-03-04 17:55:00|22.97|22.89|22.9|22.82|22.99|22.91|22.9|22.82|207
1583344800000|2020-03-04 18:00:00|22.89|22.81|22.85|22.77|22.9|22.82|22.82|22.74|104
1583345100000|2020-03-04 18:05:00|22.83|22.75|22.8|22.72|22.87|22.79|22.77|22.69|195
1583345400000|2020-03-04 18:10:00|22.82|22.74|22.79|22.71|22.85|22.77|22.79|22.71|11
1583345700000|2020-03-04 18:15:00|22.78|22.7|22.76|22.68|22.79|22.71|22.74|22.66|31
1583346000000|2020-03-04 18:20:00|22.75|22.67|22.79|22.71|22.81|22.73|22.74|22.66|100
1583346300000|2020-03-04 18:25:00|22.78|22.7|22.87|22.79|22.89|22.81|22.76|22.68|34
1583346600000|2020-03-04 18:30:00|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|20
1583346900000|2020-03-04 18:35:00|22.81|22.73|22.96|22.88|22.98|22.9|22.8|22.72|7
1583347200000|2020-03-04 18:40:00|22.95|22.87|22.94|22.86|23|22.92|22.94|22.86|1
1583347500000|2020-03-04 18:45:00|22.96|22.88|23.01|22.93|23.04|22.96|22.96|22.88|24
1583347800000|2020-03-04 18:50:00|23|22.92|22.94|22.86|23|22.92|22.93|22.85|2
1583348100000|2020-03-04 18:55:00|22.95|22.87|23.07|22.99|23.09|23.01|22.94|22.86|81
1583348400000|2020-03-04 19:00:00|23.06|22.98|23.16|23.08|23.17|23.09|23.01|22.93|26
1583348700000|2020-03-04 19:05:00|23.17|23.09|23.16|23.08|23.2|23.12|23.12|23.04|4
1583349000000|2020-03-04 19:10:00|23.15|23.07|23.14|23.06|23.16|23.08|23.09|23.01|71
1583349300000|2020-03-04 19:15:00|23.13|23.05|23.07|22.99|23.14|23.06|23.07|22.99|3
1583349600000|2020-03-04 19:20:00|23.1|23.02|23.08|23|23.12|23.04|23.06|22.98|15
1583349900000|2020-03-04 19:25:00|23.07|22.99|23.09|23.01|23.09|23.01|23|22.92|55
1583350200000|2020-03-04 19:30:00|23.07|22.99|23.14|23.06|23.15|23.07|23.05|22.97|40
1583350500000|2020-03-04 19:35:00|23.13|23.05|23.16|23.08|23.17|23.09|23.1|23.02|11
1583350800000|2020-03-04 19:40:00|23.15|23.07|23.18|23.1|23.19|23.11|23.13|23.05|1
1583351100000|2020-03-04 19:45:00|23.19|23.11|23.32|23.24|23.34|23.26|23.18|23.1|150
1583351400000|2020-03-04 19:50:00|23.27|23.19|23.35|23.27|23.39|23.31|23.27|23.19|28
1583351700000|2020-03-04 19:55:00|23.36|23.28|23.32|23.24|23.37|23.29|23.32|23.24|6
1583352000000|2020-03-04 20:00:00|23.33|23.25|23.32|23.24|23.33|23.25|23.32|23.24|0
1583352300000|2020-03-04 20:05:00|23.31|23.23|23.3|23.22|23.39|23.23|23.29|23.14|3
1583352600000|2020-03-04 20:10:00|23.28|23.2|23.29|23.04|23.31|23.22|23.15|23|7
1583352900000|2020-03-04 20:15:00|23.28|23.03|23.28|23.03|23.29|23.04|23.28|23.03|0
1583353200000|2020-03-04 20:20:00|23.2|23.12|23.07|22.99|23.28|23.12|23.07|22.92|8
1583353500000|2020-03-04 20:25:00|23.12|23.04|23.12|23.04|23.2|23.07|23.11|22.93|44
1583353800000|2020-03-04 20:30:00|23.11|23.03|23.04|22.96|23.15|23.03|23.04|22.86|10
1583354100000|2020-03-04 20:35:00|23.01|22.93|23.01|22.93|23.11|22.93|22.96|22.84|17
1583354400000|2020-03-04 20:40:00|23.09|22.84|23.07|22.99|23.15|22.99|23.07|22.84|1
1583354700000|2020-03-04 20:45:00|23.08|23|23.28|22.98|23.31|23.13|23.06|22.88|9
1583355000000|2020-03-04 20:50:00|23.26|22.96|23.23|23.15|23.26|23.16|23.05|22.92|62
1583355300000|2020-03-04 20:55:00|23.21|23.13|23.25|23|23.31|23.18|23.11|22.98|78
1583391900000|2020-03-05 07:05:00|23.88|23.8|24|23.92|24.07|23.95|23.88|23.8|74
1583392200000|2020-03-05 07:10:00|24.01|23.93|24.13|24.05|24.17|24.09|24|23.88|117
1583392500000|2020-03-05 07:15:00|24.12|24.04|24.01|23.93|24.13|24.05|23.98|23.9|33
1583392800000|2020-03-05 07:20:00|24|23.92|23.97|23.89|24.02|23.94|23.94|23.86|22
1583393100000|2020-03-05 07:25:00|23.98|23.9|24.05|23.97|24.06|23.98|23.97|23.89|20
1583393400000|2020-03-05 07:30:00|24.06|23.98|24.01|23.93|24.12|24.04|24.01|23.93|60
1583393700000|2020-03-05 07:35:00|24|23.92|23.85|23.77|24.03|23.95|23.77|23.69|102
1583394000000|2020-03-05 07:40:00|23.86|23.78|24|23.92|24|23.92|23.85|23.77|15
1583394300000|2020-03-05 07:45:00|23.96|23.88|23.85|23.77|23.97|23.89|23.73|23.65|150
1583394600000|2020-03-05 07:50:00|23.84|23.76|23.76|23.68|23.84|23.76|23.75|23.67|68
1583394900000|2020-03-05 07:55:00|23.77|23.69|23.68|23.6|23.84|23.76|23.67|23.59|268
1583395200000|2020-03-05 08:00:00|23.66|23.58|23.84|23.76|23.89|23.81|23.66|23.58|866
1583395500000|2020-03-05 08:05:00|23.86|23.78|23.68|23.6|23.91|23.83|23.68|23.6|341
1583395800000|2020-03-05 08:10:00|23.69|23.61|23.87|23.79|23.9|23.82|23.69|23.61|54
1583396100000|2020-03-05 08:15:00|23.86|23.78|23.94|23.86|23.94|23.86|23.79|23.71|258
1583396400000|2020-03-05 08:20:00|23.95|23.87|24.04|23.96|24.11|24.03|23.94|23.86|925
1583396700000|2020-03-05 08:25:00|24.05|23.97|24.06|23.98|24.07|23.99|23.99|23.91|512
1583397000000|2020-03-05 08:30:00|24.05|23.97|24.11|24.03|24.19|24.11|24.02|23.94|317
1583397300000|2020-03-05 08:35:00|24.13|24.05|24.2|24.12|24.22|24.14|24.11|24.03|535
1583397600000|2020-03-05 08:40:00|24.21|24.13|24.14|24.06|24.22|24.14|24.03|23.95|231
1583397900000|2020-03-05 08:45:00|24.13|24.05|24.11|24.03|24.16|24.08|24.06|23.98|185
1583398200000|2020-03-05 08:50:00|24.1|24.02|23.91|23.83|24.13|24.05|23.89|23.81|91
1583398500000|2020-03-05 08:55:00|23.9|23.82|24.08|24|24.08|24|23.9|23.82|102
1583398800000|2020-03-05 09:00:00|24.05|23.97|24.11|24.03|24.13|24.05|24.05|23.97|441
1583399100000|2020-03-05 09:05:00|24.12|24.04|24.44|24.36|24.47|24.39|24.12|24.04|3121
1583399400000|2020-03-05 09:10:00|24.43|24.35|24.33|24.25|24.44|24.36|24.32|24.24|438
1583399700000|2020-03-05 09:15:00|24.32|24.24|24.22|24.14|24.35|24.27|24.22|24.14|250
1583400000000|2020-03-05 09:20:00|24.23|24.15|24.33|24.25|24.34|24.26|24.17|24.09|376
1583400300000|2020-03-05 09:25:00|24.35|24.27|24.43|24.35|24.46|24.38|24.35|24.27|469
1583400600000|2020-03-05 09:30:00|24.42|24.34|24.44|24.36|24.46|24.38|24.37|24.29|691
1583400900000|2020-03-05 09:35:00|24.43|24.35|24.36|24.28|24.44|24.36|24.3|24.22|216
1583401200000|2020-03-05 09:40:00|24.37|24.29|24.42|24.34|24.51|24.43|24.37|24.29|853
1583401500000|2020-03-05 09:45:00|24.41|24.33|24.35|24.27|24.42|24.34|24.19|24.11|1446
1583401800000|2020-03-05 09:50:00|24.36|24.28|24.27|24.19|24.42|24.34|24.19|24.11|700
1583402100000|2020-03-05 09:55:00|24.26|24.18|24.33|24.25|24.38|24.3|24.26|24.18|279
1583402400000|2020-03-05 10:00:00|24.34|24.26|24.27|24.19|24.39|24.31|24.27|24.19|406
1583402700000|2020-03-05 10:05:00|24.29|24.21|24.44|24.36|24.49|24.41|24.28|24.2|253
1583403000000|2020-03-05 10:10:00|24.43|24.35|24.58|24.5|24.58|24.5|24.43|24.35|877
1583403300000|2020-03-05 10:15:00|24.57|24.49|24.66|24.58|24.66|24.58|24.55|24.47|441
1583403600000|2020-03-05 10:20:00|24.69|24.61|24.69|24.61|24.77|24.69|24.63|24.55|391
1583403900000|2020-03-05 10:25:00|24.68|24.6|24.72|24.64|24.75|24.67|24.65|24.57|194
1583404200000|2020-03-05 10:30:00|24.71|24.63|24.7|24.62|24.77|24.69|24.65|24.57|218
1583404500000|2020-03-05 10:35:00|24.66|24.58|24.67|24.59|24.72|24.64|24.65|24.57|76
1583404800000|2020-03-05 10:40:00|24.69|24.61|24.78|24.7|24.84|24.76|24.68|24.6|144
1583405100000|2020-03-05 10:45:00|24.79|24.71|24.69|24.61|24.81|24.73|24.67|24.59|551
1583405400000|2020-03-05 10:50:00|24.67|24.59|24.83|24.75|24.84|24.76|24.64|24.56|576
1583405700000|2020-03-05 10:55:00|24.86|24.78|24.87|24.79|24.91|24.83|24.8|24.72|244
1583406000000|2020-03-05 11:00:00|24.82|24.74|24.82|24.74|24.87|24.79|24.68|24.6|440
1583406300000|2020-03-05 11:05:00|24.83|24.75|24.71|24.63|24.94|24.86|24.7|24.62|1123
1583406600000|2020-03-05 11:10:00|24.72|24.64|24.71|24.63|24.74|24.66|24.65|24.57|770
1583406900000|2020-03-05 11:15:00|24.7|24.62|24.79|24.71|24.8|24.72|24.66|24.58|629
1583407200000|2020-03-05 11:20:00|24.8|24.72|24.91|24.83|24.92|24.84|24.74|24.66|1007
1583407500000|2020-03-05 11:25:00|24.9|24.82|25.06|24.98|25.06|24.98|24.87|24.79|160
1583407800000|2020-03-05 11:30:00|25.04|24.96|25.13|25.05|25.19|25.11|25.01|24.93|300
1583408100000|2020-03-05 11:35:00|25.12|25.04|25.15|25.07|25.23|25.15|25.11|25.03|355
1583408400000|2020-03-05 11:40:00|25.13|25.05|25.06|24.98|25.17|25.09|25.02|24.94|537
1583408700000|2020-03-05 11:45:00|25.05|24.97|25.06|24.98|25.14|25.06|24.98|24.9|318
1583409000000|2020-03-05 11:50:00|25.05|24.97|25.15|25.07|25.19|25.11|24.97|24.89|157
1583409300000|2020-03-05 11:55:00|25.14|25.06|25.02|24.94|25.14|25.06|24.99|24.91|169
1583409600000|2020-03-05 12:00:00|24.99|24.91|25.09|25.01|25.16|25.08|24.98|24.9|338
1583409900000|2020-03-05 12:05:00|25.08|25|25.13|25.05|25.14|25.06|25.03|24.95|726
1583410200000|2020-03-05 12:10:00|25.12|25.04|25.16|25.08|25.24|25.16|25.06|24.98|765
1583410500000|2020-03-05 12:15:00|25.15|25.07|25.15|25.07|25.15|25.07|25.05|24.97|487
1583410800000|2020-03-05 12:20:00|25.13|25.05|25.02|24.94|25.15|25.07|25|24.92|373
1583411100000|2020-03-05 12:25:00|24.99|24.91|24.96|24.88|25.09|25.01|24.91|24.83|166
1583411400000|2020-03-05 12:30:00|24.95|24.87|25.05|24.97|25.1|25.02|24.86|24.78|154
1583411700000|2020-03-05 12:35:00|25.03|24.95|25.14|25.06|25.17|25.09|25.01|24.93|273
1583412000000|2020-03-05 12:40:00|25.15|25.07|24.98|24.9|25.15|25.07|24.95|24.87|193
1583412300000|2020-03-05 12:45:00|24.97|24.89|25.08|25|25.09|25.01|24.95|24.87|250
1583412600000|2020-03-05 12:50:00|25.09|25.01|25.02|24.94|25.09|25.01|25|24.92|31
1583412900000|2020-03-05 12:55:00|25.01|24.93|25.16|25.08|25.19|25.11|24.95|24.87|366
1583413200000|2020-03-05 13:00:00|25.15|25.07|25.21|25.13|25.24|25.16|25.12|25.04|352
1583413500000|2020-03-05 13:05:00|25.26|25.18|25.21|25.13|25.26|25.18|25.19|25.11|326
1583413800000|2020-03-05 13:10:00|25.22|25.14|25.09|25.01|25.22|25.14|25.04|24.96|63
1583414100000|2020-03-05 13:15:00|25.08|25|25.29|25.21|25.34|25.26|25.08|25|86
1583414400000|2020-03-05 13:20:00|25.31|25.23|25.4|25.32|25.46|25.38|25.31|25.23|1029
1583414700000|2020-03-05 13:25:00|25.41|25.33|25.44|25.36|25.46|25.38|25.36|25.28|4822
1583415000000|2020-03-05 13:30:00|25.45|25.37|25.53|25.45|25.56|25.48|25.44|25.36|4489
1583415300000|2020-03-05 13:35:00|25.55|25.47|25.46|25.38|25.6|25.52|25.41|25.33|553
1583415600000|2020-03-05 13:40:00|25.48|25.4|25.45|25.37|25.51|25.43|25.41|25.33|580
1583415900000|2020-03-05 13:45:00|25.46|25.38|25.41|25.33|25.46|25.38|25.3|25.22|1134
1583416200000|2020-03-05 13:50:00|25.43|25.35|25.51|25.43|25.54|25.46|25.39|25.31|675
1583416500000|2020-03-05 13:55:00|25.52|25.44|25.51|25.43|25.55|25.47|25.45|25.37|315
1583416800000|2020-03-05 14:00:00|25.52|25.44|25.5|25.42|25.56|25.48|25.4|25.32|599
1583417100000|2020-03-05 14:05:00|25.55|25.47|25.66|25.58|25.69|25.61|25.53|25.45|731
1583417400000|2020-03-05 14:10:00|25.65|25.57|25.59|25.51|25.68|25.6|25.52|25.44|383
1583417700000|2020-03-05 14:15:00|25.57|25.49|25.78|25.7|25.78|25.7|25.56|25.48|664
1583418000000|2020-03-05 14:20:00|25.77|25.69|25.54|25.46|25.78|25.7|25.54|25.46|546
1583418300000|2020-03-05 14:25:00|25.56|25.48|25.44|25.36|25.67|25.59|25.44|25.36|517
1583418600000|2020-03-05 14:30:00|25.45|25.37|25.27|25.19|25.51|25.43|25.27|25.19|1342
1583418900000|2020-03-05 14:35:00|25.25|25.17|25.3|25.22|25.39|25.31|25.2|25.12|1018
1583419200000|2020-03-05 14:40:00|25.29|25.21|25.3|25.22|25.45|25.37|25.25|25.17|851
1583419500000|2020-03-05 14:45:00|25.31|25.23|25.42|25.34|25.45|25.37|25.22|25.14|491
1583419800000|2020-03-05 14:50:00|25.46|25.38|25.44|25.36|25.52|25.44|25.32|25.24|746
1583420100000|2020-03-05 14:55:00|25.43|25.35|25.47|25.39|25.65|25.57|25.42|25.34|683
1583420400000|2020-03-05 15:00:00|25.48|25.4|25.58|25.5|25.59|25.51|25.43|25.35|649
1583420700000|2020-03-05 15:05:00|25.59|25.51|25.55|25.47|25.65|25.57|25.51|25.43|377
1583421000000|2020-03-05 15:10:00|25.56|25.48|25.27|25.19|25.56|25.48|25.26|25.18|1117
1583421300000|2020-03-05 15:15:00|25.3|25.22|25.24|25.16|25.44|25.36|25.22|25.14|958
1583421600000|2020-03-05 15:20:00|25.25|25.17|25.1|25.02|25.34|25.26|25.01|24.93|6327
1583421900000|2020-03-05 15:25:00|25.11|25.03|25.25|25.17|25.25|25.17|25.11|25.03|258
1583422200000|2020-03-05 15:30:00|25.24|25.16|25.27|25.19|25.37|25.29|25.19|25.11|1135
1583422500000|2020-03-05 15:35:00|25.28|25.2|25.42|25.34|25.47|25.39|25.27|25.19|419
1583422800000|2020-03-05 15:40:00|25.44|25.36|25.38|25.3|25.46|25.38|25.25|25.17|552
1583423100000|2020-03-05 15:45:00|25.4|25.32|25.31|25.23|25.45|25.37|25.21|25.13|398
1583423400000|2020-03-05 15:50:00|25.3|25.22|25.26|25.18|25.39|25.31|25.23|25.15|175
1583423700000|2020-03-05 15:55:00|25.25|25.17|25.33|25.25|25.38|25.3|25.23|25.15|381
1583424000000|2020-03-05 16:00:00|25.3|25.22|25.26|25.18|25.35|25.27|25.15|25.07|1370
1583424300000|2020-03-05 16:05:00|25.25|25.17|25.1|25.02|25.27|25.19|25.09|25.01|863
1583424600000|2020-03-05 16:10:00|25.09|25.01|25|24.92|25.15|25.07|24.95|24.87|400
1583424900000|2020-03-05 16:15:00|24.98|24.9|24.96|24.88|25.03|24.95|24.84|24.76|2262
1583425200000|2020-03-05 16:20:00|24.94|24.86|25.11|25.03|25.11|25.03|24.94|24.86|986
1583425500000|2020-03-05 16:25:00|25.09|25.01|24.99|24.91|25.11|25.03|24.9|24.82|1292
1583425800000|2020-03-05 16:30:00|24.98|24.9|25.14|25.06|25.15|25.07|24.91|24.83|1306
1583426100000|2020-03-05 16:35:00|25.15|25.07|25.32|25.24|25.35|25.27|25.14|25.06|519
1583426400000|2020-03-05 16:40:00|25.31|25.23|25.43|25.35|25.46|25.38|25.27|25.19|378
1583426700000|2020-03-05 16:45:00|25.45|25.37|25.52|25.44|25.55|25.47|25.38|25.3|120
1583427000000|2020-03-05 16:50:00|25.51|25.43|25.53|25.45|25.6|25.52|25.45|25.37|147
1583427300000|2020-03-05 16:55:00|25.54|25.46|25.65|25.57|25.7|25.62|25.53|25.45|123
1583427600000|2020-03-05 17:00:00|25.61|25.53|25.67|25.59|25.68|25.6|25.55|25.47|215
1583427900000|2020-03-05 17:05:00|25.66|25.58|25.78|25.7|25.86|25.78|25.64|25.56|634
1583428200000|2020-03-05 17:10:00|25.81|25.73|25.77|25.69|25.83|25.75|25.68|25.6|138
1583428500000|2020-03-05 17:15:00|25.79|25.71|25.84|25.76|25.89|25.81|25.72|25.64|113
1583428800000|2020-03-05 17:20:00|25.83|25.75|26.01|25.93|26.01|25.93|25.79|25.71|608
1583429100000|2020-03-05 17:25:00|26|25.92|25.93|25.85|26.09|26.01|25.9|25.82|124
1583429400000|2020-03-05 17:30:00|25.94|25.86|25.88|25.8|25.96|25.88|25.79|25.71|30
1583429700000|2020-03-05 17:35:00|25.87|25.79|26.16|26.08|26.16|26.08|25.84|25.76|203
1583430000000|2020-03-05 17:40:00|26.15|26.07|26.51|26.43|26.52|26.44|26.14|26.06|382
1583430300000|2020-03-05 17:45:00|26.52|26.44|26.47|26.39|26.65|26.57|26.44|26.36|572
1583430600000|2020-03-05 17:50:00|26.48|26.4|26.43|26.35|26.6|26.52|26.42|26.34|86
1583430900000|2020-03-05 17:55:00|26.45|26.37|26.51|26.43|26.52|26.44|26.37|26.29|271
1583431200000|2020-03-05 18:00:00|26.52|26.44|26.54|26.46|26.55|26.47|26.42|26.34|43
1583431500000|2020-03-05 18:05:00|26.52|26.44|26.64|26.56|26.65|26.57|26.49|26.41|222
1583431800000|2020-03-05 18:10:00|26.65|26.57|26.7|26.62|26.72|26.64|26.53|26.45|321
1583432100000|2020-03-05 18:15:00|26.71|26.63|26.77|26.69|26.81|26.73|26.7|26.62|480
1583432400000|2020-03-05 18:20:00|26.78|26.7|26.68|26.6|26.79|26.71|26.64|26.56|51
1583432700000|2020-03-05 18:25:00|26.67|26.59|26.64|26.56|26.75|26.67|26.59|26.51|28
1583433000000|2020-03-05 18:30:00|26.65|26.57|26.49|26.41|26.69|26.61|26.44|26.36|8
1583433300000|2020-03-05 18:35:00|26.48|26.4|26.44|26.36|26.52|26.44|26.32|26.2|69
1583433600000|2020-03-05 18:40:00|26.46|26.38|26.65|26.57|26.68|26.57|26.46|26.35|10
1583433900000|2020-03-05 18:45:00|26.66|26.58|26.49|26.41|26.7|26.62|26.45|26.36|18
1583434200000|2020-03-05 18:50:00|26.46|26.38|26.75|26.67|26.83|26.68|26.41|26.33|10
1583434500000|2020-03-05 18:55:00|26.74|26.66|26.69|26.61|26.74|26.66|26.56|26.41|51
1583434800000|2020-03-05 19:00:00|26.7|26.62|26.94|26.86|26.97|26.89|26.68|26.6|76
1583435100000|2020-03-05 19:05:00|26.92|26.84|26.87|26.79|27.01|26.93|26.85|26.72|129
1583435400000|2020-03-05 19:10:00|26.88|26.8|26.68|26.6|26.9|26.82|26.67|26.59|0
1583435700000|2020-03-05 19:15:00|26.71|26.63|27.01|26.93|27.01|26.93|26.71|26.63|14
1583436000000|2020-03-05 19:20:00|27|26.92|27.19|27.11|27.19|27.11|26.98|26.9|25
1583436300000|2020-03-05 19:25:00|27.17|27.09|27.22|27.14|27.27|27.19|27.12|27.04|86
1583436600000|2020-03-05 19:30:00|27.21|27.13|27.07|26.99|27.21|27.13|26.97|26.89|63
1583436900000|2020-03-05 19:35:00|27.09|27.01|26.88|26.8|27.13|27.05|26.86|26.78|16
1583437200000|2020-03-05 19:40:00|26.91|26.83|27.11|27.03|27.11|27.03|26.86|26.78|17
1583437500000|2020-03-05 19:45:00|27.13|27.05|27.12|27.04|27.29|27.14|27.08|27|26
1583437800000|2020-03-05 19:50:00|27.1|27.02|27.24|27.16|27.26|27.18|26.97|26.89|3
1583438100000|2020-03-05 19:55:00|27.21|27.13|27.24|26.99|27.31|27.17|27.16|26.95|1
1583438400000|2020-03-05 20:00:00|27.25|27|27.26|27.18|27.32|27.18|27.17|27|9
1583438700000|2020-03-05 20:05:00|27.25|27.17|27.26|27.01|27.31|27.18|27.2|27|0
1583439000000|2020-03-05 20:10:00|27.27|27.02|27.67|27.42|27.76|27.59|27.18|27|222
1583439300000|2020-03-05 20:15:00|27.66|27.41|27.63|27.38|27.74|27.58|27.52|27.37|21
1583439600000|2020-03-05 20:20:00|27.64|27.34|27.66|27.41|27.66|27.45|27.46|27.19|17
1583439900000|2020-03-05 20:25:00|27.69|27.44|27.67|27.37|27.75|27.57|27.52|27.22|43
1583440200000|2020-03-05 20:30:00|27.69|27.39|27.22|26.92|27.72|27.42|27.05|26.83|40
1583440500000|2020-03-05 20:35:00|27.24|26.94|27.43|27.18|27.46|27.21|26.9|26.74|29
1583440800000|2020-03-05 20:40:00|27.42|27.17|27.3|27|27.63|27.38|27.25|26.97|107
1583441100000|2020-03-05 20:45:00|27.28|26.98|27.14|27.06|27.47|27.23|27.14|26.97|44
1583441400000|2020-03-05 20:50:00|27.15|27.07|27.21|26.91|27.39|27.14|26.84|26.66|248
1583441700000|2020-03-05 20:55:00|27.19|26.89|26.97|26.67|27.19|27.05|26.74|26.54|205
1583391900000|2020-03-05 07:05:00|23.88|23.8|24|23.92|24.07|23.95|23.88|23.8|74
1583392200000|2020-03-05 07:10:00|24.01|23.93|24.13|24.05|24.17|24.09|24|23.88|117
1583392500000|2020-03-05 07:15:00|24.12|24.04|24.01|23.93|24.13|24.05|23.98|23.9|33
1583392800000|2020-03-05 07:20:00|24|23.92|23.97|23.89|24.02|23.94|23.94|23.86|22
1583393100000|2020-03-05 07:25:00|23.98|23.9|24.05|23.97|24.06|23.98|23.97|23.89|20
1583393400000|2020-03-05 07:30:00|24.06|23.98|24.01|23.93|24.12|24.04|24.01|23.93|60
1583393700000|2020-03-05 07:35:00|24|23.92|23.85|23.77|24.03|23.95|23.77|23.69|102
1583394000000|2020-03-05 07:40:00|23.86|23.78|24|23.92|24|23.92|23.85|23.77|15
1583394300000|2020-03-05 07:45:00|23.96|23.88|23.85|23.77|23.97|23.89|23.73|23.65|150
1583394600000|2020-03-05 07:50:00|23.84|23.76|23.76|23.68|23.84|23.76|23.75|23.67|68
1583394900000|2020-03-05 07:55:00|23.77|23.69|23.68|23.6|23.84|23.76|23.67|23.59|268
1583395200000|2020-03-05 08:00:00|23.66|23.58|23.84|23.76|23.89|23.81|23.66|23.58|866
1583395500000|2020-03-05 08:05:00|23.86|23.78|23.68|23.6|23.91|23.83|23.68|23.6|341
1583395800000|2020-03-05 08:10:00|23.69|23.61|23.87|23.79|23.9|23.82|23.69|23.61|54
1583396100000|2020-03-05 08:15:00|23.86|23.78|23.94|23.86|23.94|23.86|23.79|23.71|258
1583396400000|2020-03-05 08:20:00|23.95|23.87|24.04|23.96|24.11|24.03|23.94|23.86|925
1583396700000|2020-03-05 08:25:00|24.05|23.97|24.06|23.98|24.07|23.99|23.99|23.91|512
1583397000000|2020-03-05 08:30:00|24.05|23.97|24.11|24.03|24.19|24.11|24.02|23.94|317
1583397300000|2020-03-05 08:35:00|24.13|24.05|24.2|24.12|24.22|24.14|24.11|24.03|535
1583397600000|2020-03-05 08:40:00|24.21|24.13|24.14|24.06|24.22|24.14|24.03|23.95|231
1583397900000|2020-03-05 08:45:00|24.13|24.05|24.11|24.03|24.16|24.08|24.06|23.98|185
1583398200000|2020-03-05 08:50:00|24.1|24.02|23.91|23.83|24.13|24.05|23.89|23.81|91
1583398500000|2020-03-05 08:55:00|23.9|23.82|24.08|24|24.08|24|23.9|23.82|102
1583398800000|2020-03-05 09:00:00|24.05|23.97|24.11|24.03|24.13|24.05|24.05|23.97|441
1583399100000|2020-03-05 09:05:00|24.12|24.04|24.44|24.36|24.47|24.39|24.12|24.04|3121
1583399400000|2020-03-05 09:10:00|24.43|24.35|24.33|24.25|24.44|24.36|24.32|24.24|438
1583399700000|2020-03-05 09:15:00|24.32|24.24|24.22|24.14|24.35|24.27|24.22|24.14|250
1583400000000|2020-03-05 09:20:00|24.23|24.15|24.33|24.25|24.34|24.26|24.17|24.09|376
1583400300000|2020-03-05 09:25:00|24.35|24.27|24.43|24.35|24.46|24.38|24.35|24.27|469
1583400600000|2020-03-05 09:30:00|24.42|24.34|24.44|24.36|24.46|24.38|24.37|24.29|691
1583400900000|2020-03-05 09:35:00|24.43|24.35|24.36|24.28|24.44|24.36|24.3|24.22|216
1583401200000|2020-03-05 09:40:00|24.37|24.29|24.42|24.34|24.51|24.43|24.37|24.29|853
1583401500000|2020-03-05 09:45:00|24.41|24.33|24.35|24.27|24.42|24.34|24.19|24.11|1446
1583401800000|2020-03-05 09:50:00|24.36|24.28|24.27|24.19|24.42|24.34|24.19|24.11|700
1583402100000|2020-03-05 09:55:00|24.26|24.18|24.33|24.25|24.38|24.3|24.26|24.18|279
1583402400000|2020-03-05 10:00:00|24.34|24.26|24.27|24.19|24.39|24.31|24.27|24.19|406
1583402700000|2020-03-05 10:05:00|24.29|24.21|24.44|24.36|24.49|24.41|24.28|24.2|253
1583403000000|2020-03-05 10:10:00|24.43|24.35|24.58|24.5|24.58|24.5|24.43|24.35|877
1583403300000|2020-03-05 10:15:00|24.57|24.49|24.66|24.58|24.66|24.58|24.55|24.47|441
1583403600000|2020-03-05 10:20:00|24.69|24.61|24.69|24.61|24.77|24.69|24.63|24.55|391
1583403900000|2020-03-05 10:25:00|24.68|24.6|24.72|24.64|24.75|24.67|24.65|24.57|194
1583404200000|2020-03-05 10:30:00|24.71|24.63|24.7|24.62|24.77|24.69|24.65|24.57|218
1583404500000|2020-03-05 10:35:00|24.66|24.58|24.67|24.59|24.72|24.64|24.65|24.57|76
1583404800000|2020-03-05 10:40:00|24.69|24.61|24.78|24.7|24.84|24.76|24.68|24.6|144
1583405100000|2020-03-05 10:45:00|24.79|24.71|24.69|24.61|24.81|24.73|24.67|24.59|551
1583405400000|2020-03-05 10:50:00|24.67|24.59|24.83|24.75|24.84|24.76|24.64|24.56|576
1583405700000|2020-03-05 10:55:00|24.86|24.78|24.87|24.79|24.91|24.83|24.8|24.72|244
1583406000000|2020-03-05 11:00:00|24.82|24.74|24.82|24.74|24.87|24.79|24.68|24.6|440
1583406300000|2020-03-05 11:05:00|24.83|24.75|24.71|24.63|24.94|24.86|24.7|24.62|1123
1583406600000|2020-03-05 11:10:00|24.72|24.64|24.71|24.63|24.74|24.66|24.65|24.57|770
1583406900000|2020-03-05 11:15:00|24.7|24.62|24.79|24.71|24.8|24.72|24.66|24.58|629
1583407200000|2020-03-05 11:20:00|24.8|24.72|24.91|24.83|24.92|24.84|24.74|24.66|1007
1583407500000|2020-03-05 11:25:00|24.9|24.82|25.06|24.98|25.06|24.98|24.87|24.79|160
1583407800000|2020-03-05 11:30:00|25.04|24.96|25.13|25.05|25.19|25.11|25.01|24.93|300
1583408100000|2020-03-05 11:35:00|25.12|25.04|25.15|25.07|25.23|25.15|25.11|25.03|355
1583408400000|2020-03-05 11:40:00|25.13|25.05|25.06|24.98|25.17|25.09|25.02|24.94|537
1583408700000|2020-03-05 11:45:00|25.05|24.97|25.06|24.98|25.14|25.06|24.98|24.9|318
1583409000000|2020-03-05 11:50:00|25.05|24.97|25.15|25.07|25.19|25.11|24.97|24.89|157
1583409300000|2020-03-05 11:55:00|25.14|25.06|25.02|24.94|25.14|25.06|24.99|24.91|169
1583409600000|2020-03-05 12:00:00|24.99|24.91|25.09|25.01|25.16|25.08|24.98|24.9|338
1583409900000|2020-03-05 12:05:00|25.08|25|25.13|25.05|25.14|25.06|25.03|24.95|726
1583410200000|2020-03-05 12:10:00|25.12|25.04|25.16|25.08|25.24|25.16|25.06|24.98|765
1583410500000|2020-03-05 12:15:00|25.15|25.07|25.15|25.07|25.15|25.07|25.05|24.97|487
1583410800000|2020-03-05 12:20:00|25.13|25.05|25.02|24.94|25.15|25.07|25|24.92|373
1583411100000|2020-03-05 12:25:00|24.99|24.91|24.96|24.88|25.09|25.01|24.91|24.83|166
1583411400000|2020-03-05 12:30:00|24.95|24.87|25.05|24.97|25.1|25.02|24.86|24.78|154
1583411700000|2020-03-05 12:35:00|25.03|24.95|25.14|25.06|25.17|25.09|25.01|24.93|273
1583412000000|2020-03-05 12:40:00|25.15|25.07|24.98|24.9|25.15|25.07|24.95|24.87|193
1583412300000|2020-03-05 12:45:00|24.97|24.89|25.08|25|25.09|25.01|24.95|24.87|250
1583412600000|2020-03-05 12:50:00|25.09|25.01|25.02|24.94|25.09|25.01|25|24.92|31
1583412900000|2020-03-05 12:55:00|25.01|24.93|25.16|25.08|25.19|25.11|24.95|24.87|366
1583413200000|2020-03-05 13:00:00|25.15|25.07|25.21|25.13|25.24|25.16|25.12|25.04|352
1583413500000|2020-03-05 13:05:00|25.26|25.18|25.21|25.13|25.26|25.18|25.19|25.11|326
1583413800000|2020-03-05 13:10:00|25.22|25.14|25.09|25.01|25.22|25.14|25.04|24.96|63
1583414100000|2020-03-05 13:15:00|25.08|25|25.29|25.21|25.34|25.26|25.08|25|86
1583414400000|2020-03-05 13:20:00|25.31|25.23|25.4|25.32|25.46|25.38|25.31|25.23|1029
1583414700000|2020-03-05 13:25:00|25.41|25.33|25.44|25.36|25.46|25.38|25.36|25.28|4822
1583415000000|2020-03-05 13:30:00|25.45|25.37|25.53|25.45|25.56|25.48|25.44|25.36|4489
1583415300000|2020-03-05 13:35:00|25.55|25.47|25.46|25.38|25.6|25.52|25.41|25.33|553
1583415600000|2020-03-05 13:40:00|25.48|25.4|25.45|25.37|25.51|25.43|25.41|25.33|580
1583415900000|2020-03-05 13:45:00|25.46|25.38|25.41|25.33|25.46|25.38|25.3|25.22|1134
1583416200000|2020-03-05 13:50:00|25.43|25.35|25.51|25.43|25.54|25.46|25.39|25.31|675
1583416500000|2020-03-05 13:55:00|25.52|25.44|25.51|25.43|25.55|25.47|25.45|25.37|315
1583416800000|2020-03-05 14:00:00|25.52|25.44|25.5|25.42|25.56|25.48|25.4|25.32|599
1583417100000|2020-03-05 14:05:00|25.55|25.47|25.66|25.58|25.69|25.61|25.53|25.45|731
1583417400000|2020-03-05 14:10:00|25.65|25.57|25.59|25.51|25.68|25.6|25.52|25.44|383
1583417700000|2020-03-05 14:15:00|25.57|25.49|25.78|25.7|25.78|25.7|25.56|25.48|664
1583418000000|2020-03-05 14:20:00|25.77|25.69|25.54|25.46|25.78|25.7|25.54|25.46|546
1583418300000|2020-03-05 14:25:00|25.56|25.48|25.44|25.36|25.67|25.59|25.44|25.36|517
1583418600000|2020-03-05 14:30:00|25.45|25.37|25.27|25.19|25.51|25.43|25.27|25.19|1342
1583418900000|2020-03-05 14:35:00|25.25|25.17|25.3|25.22|25.39|25.31|25.2|25.12|1018
1583419200000|2020-03-05 14:40:00|25.29|25.21|25.3|25.22|25.45|25.37|25.25|25.17|851
1583419500000|2020-03-05 14:45:00|25.31|25.23|25.42|25.34|25.45|25.37|25.22|25.14|491
1583419800000|2020-03-05 14:50:00|25.46|25.38|25.44|25.36|25.52|25.44|25.32|25.24|746
1583420100000|2020-03-05 14:55:00|25.43|25.35|25.47|25.39|25.65|25.57|25.42|25.34|683
1583420400000|2020-03-05 15:00:00|25.48|25.4|25.58|25.5|25.59|25.51|25.43|25.35|649
1583420700000|2020-03-05 15:05:00|25.59|25.51|25.55|25.47|25.65|25.57|25.51|25.43|377
1583421000000|2020-03-05 15:10:00|25.56|25.48|25.27|25.19|25.56|25.48|25.26|25.18|1117
1583421300000|2020-03-05 15:15:00|25.3|25.22|25.24|25.16|25.44|25.36|25.22|25.14|958
1583421600000|2020-03-05 15:20:00|25.25|25.17|25.1|25.02|25.34|25.26|25.01|24.93|6327
1583421900000|2020-03-05 15:25:00|25.11|25.03|25.25|25.17|25.25|25.17|25.11|25.03|258
1583422200000|2020-03-05 15:30:00|25.24|25.16|25.27|25.19|25.37|25.29|25.19|25.11|1135
1583422500000|2020-03-05 15:35:00|25.28|25.2|25.42|25.34|25.47|25.39|25.27|25.19|419
1583422800000|2020-03-05 15:40:00|25.44|25.36|25.38|25.3|25.46|25.38|25.25|25.17|552
1583423100000|2020-03-05 15:45:00|25.4|25.32|25.31|25.23|25.45|25.37|25.21|25.13|398
1583423400000|2020-03-05 15:50:00|25.3|25.22|25.26|25.18|25.39|25.31|25.23|25.15|175
1583423700000|2020-03-05 15:55:00|25.25|25.17|25.33|25.25|25.38|25.3|25.23|25.15|381
1583424000000|2020-03-05 16:00:00|25.3|25.22|25.26|25.18|25.35|25.27|25.15|25.07|1370
1583424300000|2020-03-05 16:05:00|25.25|25.17|25.1|25.02|25.27|25.19|25.09|25.01|863
1583424600000|2020-03-05 16:10:00|25.09|25.01|25|24.92|25.15|25.07|24.95|24.87|400
1583424900000|2020-03-05 16:15:00|24.98|24.9|24.96|24.88|25.03|24.95|24.84|24.76|2262
1583425200000|2020-03-05 16:20:00|24.94|24.86|25.11|25.03|25.11|25.03|24.94|24.86|986
1583425500000|2020-03-05 16:25:00|25.09|25.01|24.99|24.91|25.11|25.03|24.9|24.82|1292
1583425800000|2020-03-05 16:30:00|24.98|24.9|25.14|25.06|25.15|25.07|24.91|24.83|1306
1583426100000|2020-03-05 16:35:00|25.15|25.07|25.32|25.24|25.35|25.27|25.14|25.06|519
1583426400000|2020-03-05 16:40:00|25.31|25.23|25.43|25.35|25.46|25.38|25.27|25.19|378
1583426700000|2020-03-05 16:45:00|25.45|25.37|25.52|25.44|25.55|25.47|25.38|25.3|120
1583427000000|2020-03-05 16:50:00|25.51|25.43|25.53|25.45|25.6|25.52|25.45|25.37|147
1583427300000|2020-03-05 16:55:00|25.54|25.46|25.65|25.57|25.7|25.62|25.53|25.45|123
1583427600000|2020-03-05 17:00:00|25.61|25.53|25.67|25.59|25.68|25.6|25.55|25.47|215
1583427900000|2020-03-05 17:05:00|25.66|25.58|25.78|25.7|25.86|25.78|25.64|25.56|634
1583428200000|2020-03-05 17:10:00|25.81|25.73|25.77|25.69|25.83|25.75|25.68|25.6|138
1583428500000|2020-03-05 17:15:00|25.79|25.71|25.84|25.76|25.89|25.81|25.72|25.64|113
1583428800000|2020-03-05 17:20:00|25.83|25.75|26.01|25.93|26.01|25.93|25.79|25.71|608
1583429100000|2020-03-05 17:25:00|26|25.92|25.93|25.85|26.09|26.01|25.9|25.82|124
1583429400000|2020-03-05 17:30:00|25.94|25.86|25.88|25.8|25.96|25.88|25.79|25.71|30
1583429700000|2020-03-05 17:35:00|25.87|25.79|26.16|26.08|26.16|26.08|25.84|25.76|203
1583430000000|2020-03-05 17:40:00|26.15|26.07|26.51|26.43|26.52|26.44|26.14|26.06|382
1583430300000|2020-03-05 17:45:00|26.52|26.44|26.47|26.39|26.65|26.57|26.44|26.36|572
1583430600000|2020-03-05 17:50:00|26.48|26.4|26.43|26.35|26.6|26.52|26.42|26.34|86
1583430900000|2020-03-05 17:55:00|26.45|26.37|26.51|26.43|26.52|26.44|26.37|26.29|271
1583431200000|2020-03-05 18:00:00|26.52|26.44|26.54|26.46|26.55|26.47|26.42|26.34|43
1583431500000|2020-03-05 18:05:00|26.52|26.44|26.64|26.56|26.65|26.57|26.49|26.41|222
1583431800000|2020-03-05 18:10:00|26.65|26.57|26.7|26.62|26.72|26.64|26.53|26.45|321
1583432100000|2020-03-05 18:15:00|26.71|26.63|26.77|26.69|26.81|26.73|26.7|26.62|480
1583432400000|2020-03-05 18:20:00|26.78|26.7|26.68|26.6|26.79|26.71|26.64|26.56|51
1583432700000|2020-03-05 18:25:00|26.67|26.59|26.64|26.56|26.75|26.67|26.59|26.51|28
1583433000000|2020-03-05 18:30:00|26.65|26.57|26.49|26.41|26.69|26.61|26.44|26.36|8
1583433300000|2020-03-05 18:35:00|26.48|26.4|26.44|26.36|26.52|26.44|26.32|26.2|69
1583433600000|2020-03-05 18:40:00|26.46|26.38|26.65|26.57|26.68|26.57|26.46|26.35|10
1583433900000|2020-03-05 18:45:00|26.66|26.58|26.49|26.41|26.7|26.62|26.45|26.36|18
1583434200000|2020-03-05 18:50:00|26.46|26.38|26.75|26.67|26.83|26.68|26.41|26.33|10
1583434500000|2020-03-05 18:55:00|26.74|26.66|26.69|26.61|26.74|26.66|26.56|26.41|51
1583434800000|2020-03-05 19:00:00|26.7|26.62|26.94|26.86|26.97|26.89|26.68|26.6|76
1583435100000|2020-03-05 19:05:00|26.92|26.84|26.87|26.79|27.01|26.93|26.85|26.72|129
1583435400000|2020-03-05 19:10:00|26.88|26.8|26.68|26.6|26.9|26.82|26.67|26.59|0
1583435700000|2020-03-05 19:15:00|26.71|26.63|27.01|26.93|27.01|26.93|26.71|26.63|14
1583436000000|2020-03-05 19:20:00|27|26.92|27.19|27.11|27.19|27.11|26.98|26.9|25
1583436300000|2020-03-05 19:25:00|27.17|27.09|27.22|27.14|27.27|27.19|27.12|27.04|86
1583436600000|2020-03-05 19:30:00|27.21|27.13|27.07|26.99|27.21|27.13|26.97|26.89|63
1583436900000|2020-03-05 19:35:00|27.09|27.01|26.88|26.8|27.13|27.05|26.86|26.78|16
1583437200000|2020-03-05 19:40:00|26.91|26.83|27.11|27.03|27.11|27.03|26.86|26.78|17
1583437500000|2020-03-05 19:45:00|27.13|27.05|27.12|27.04|27.29|27.14|27.08|27|26
1583437800000|2020-03-05 19:50:00|27.1|27.02|27.24|27.16|27.26|27.18|26.97|26.89|3
1583438100000|2020-03-05 19:55:00|27.21|27.13|27.24|26.99|27.31|27.17|27.16|26.95|1
1583438400000|2020-03-05 20:00:00|27.25|27|27.26|27.18|27.32|27.18|27.17|27|9
1583438700000|2020-03-05 20:05:00|27.25|27.17|27.26|27.01|27.31|27.18|27.2|27|0
1583439000000|2020-03-05 20:10:00|27.27|27.02|27.67|27.42|27.76|27.59|27.18|27|222
1583439300000|2020-03-05 20:15:00|27.66|27.41|27.63|27.38|27.74|27.58|27.52|27.37|21
1583439600000|2020-03-05 20:20:00|27.64|27.34|27.66|27.41|27.66|27.45|27.46|27.19|17
1583439900000|2020-03-05 20:25:00|27.69|27.44|27.67|27.37|27.75|27.57|27.52|27.22|43
1583440200000|2020-03-05 20:30:00|27.69|27.39|27.22|26.92|27.72|27.42|27.05|26.83|40
1583440500000|2020-03-05 20:35:00|27.24|26.94|27.43|27.18|27.46|27.21|26.9|26.74|29
1583440800000|2020-03-05 20:40:00|27.42|27.17|27.3|27|27.63|27.38|27.25|26.97|107
1583441100000|2020-03-05 20:45:00|27.28|26.98|27.14|27.06|27.47|27.23|27.14|26.97|44
1583441400000|2020-03-05 20:50:00|27.15|27.07|27.21|26.91|27.39|27.14|26.84|26.66|248
1583441700000|2020-03-05 20:55:00|27.19|26.89|26.97|26.67|27.19|27.05|26.74|26.54|205
1583478300000|2020-03-06 07:05:00|27.92|27.67|27.82|27.74|28|27.85|27.72|27.63|226
1583478600000|2020-03-06 07:10:00|27.83|27.75|27.98|27.9|27.99|27.91|27.83|27.75|149
1583478900000|2020-03-06 07:15:00|27.95|27.87|28.02|27.94|28.09|27.99|27.93|27.84|40
1583479200000|2020-03-06 07:20:00|28.04|27.96|28.14|28.06|28.16|28.08|28.03|27.95|151
1583479500000|2020-03-06 07:25:00|28.13|28.05|28.28|28.2|28.31|28.23|28.04|27.96|369
1583479800000|2020-03-06 07:30:00|28.31|28.23|28.21|28.13|28.31|28.23|28.19|28.11|63
1583480100000|2020-03-06 07:35:00|28.22|28.14|28.09|28.01|28.22|28.14|28.09|28.01|68
1583480400000|2020-03-06 07:40:00|28.1|28.02|28|27.92|28.1|28.02|27.95|27.87|126
1583480700000|2020-03-06 07:45:00|27.99|27.91|28.05|27.97|28.06|27.98|27.98|27.9|71
1583481000000|2020-03-06 07:50:00|28.06|27.98|28.1|28.02|28.11|28.03|28|27.92|55
1583481300000|2020-03-06 07:55:00|28.09|28.01|28.07|27.99|28.15|28.07|28|27.92|69
1583481600000|2020-03-06 08:00:00|28.06|27.98|27.67|27.59|28.12|28.04|27.61|27.53|681
1583481900000|2020-03-06 08:05:00|27.71|27.63|27.3|27.22|27.71|27.63|27.3|27.22|1197
1583482200000|2020-03-06 08:10:00|27.31|27.23|27.59|27.51|27.68|27.6|27.31|27.23|1009
1583482500000|2020-03-06 08:15:00|27.57|27.49|27.56|27.48|27.71|27.63|27.54|27.46|667
1583482800000|2020-03-06 08:20:00|27.57|27.49|27.79|27.71|27.83|27.75|27.56|27.48|717
1583483100000|2020-03-06 08:25:00|27.82|27.74|28.11|28.03|28.11|28.03|27.79|27.71|1030
1583483400000|2020-03-06 08:30:00|28.12|28.04|28.42|28.34|28.46|28.38|28.05|27.97|1706
1583483700000|2020-03-06 08:35:00|28.43|28.35|28.74|28.66|28.75|28.67|28.41|28.33|739
1583484000000|2020-03-06 08:40:00|28.75|28.67|28.39|28.31|28.75|28.67|28.32|28.24|1189
1583484300000|2020-03-06 08:45:00|28.4|28.32|28.34|28.26|28.41|28.33|28.27|28.19|188
1583484600000|2020-03-06 08:50:00|28.36|28.28|28.47|28.39|28.67|28.59|28.36|28.28|568
1583484900000|2020-03-06 08:55:00|28.45|28.37|28.31|28.23|28.48|28.4|28.19|28.11|902
1583485200000|2020-03-06 09:00:00|28.3|28.22|28.1|28.02|28.3|28.22|28.08|28|469
1583485500000|2020-03-06 09:05:00|28.09|28.01|28.24|28.16|28.28|28.2|28.07|27.99|646
1583485800000|2020-03-06 09:10:00|28.25|28.17|28.47|28.39|28.63|28.55|28.24|28.16|295
1583486100000|2020-03-06 09:15:00|28.48|28.4|28.58|28.5|28.8|28.72|28.48|28.4|434
1583486400000|2020-03-06 09:20:00|28.57|28.49|28.73|28.65|28.75|28.67|28.53|28.45|1287
1583486700000|2020-03-06 09:25:00|28.72|28.64|28.63|28.55|28.76|28.68|28.61|28.53|613
1583487000000|2020-03-06 09:30:00|28.64|28.56|28.78|28.7|28.81|28.73|28.62|28.54|721
1583487300000|2020-03-06 09:35:00|28.77|28.69|28.88|28.8|28.95|28.87|28.75|28.67|1134
1583487600000|2020-03-06 09:40:00|28.89|28.81|29.03|28.95|29.03|28.95|28.79|28.71|1108
1583487900000|2020-03-06 09:45:00|29.02|28.94|29.15|29.07|29.2|29.12|28.98|28.9|2059
1583488200000|2020-03-06 09:50:00|29.14|29.06|29.18|29.1|29.19|29.11|28.93|28.85|1188
1583488500000|2020-03-06 09:55:00|29.19|29.11|29.32|29.24|29.32|29.24|29.1|29.02|507
1583488800000|2020-03-06 10:00:00|29.29|29.21|29.52|29.44|29.55|29.47|29.2|29.12|755
1583489100000|2020-03-06 10:05:00|29.51|29.43|29.61|29.53|29.64|29.56|29.46|29.38|763
1583489400000|2020-03-06 10:10:00|29.62|29.54|29.56|29.48|29.71|29.63|29.49|29.41|1097
1583489700000|2020-03-06 10:15:00|29.55|29.47|29.67|29.59|29.86|29.78|29.5|29.42|491
1583490000000|2020-03-06 10:20:00|29.69|29.61|29.93|29.85|29.96|29.88|29.67|29.59|418
1583490300000|2020-03-06 10:25:00|29.91|29.83|30.07|29.99|30.18|30.1|29.89|29.81|805
1583490600000|2020-03-06 10:30:00|30.06|29.98|30.09|30.01|30.17|30.09|29.9|29.82|475
1583490900000|2020-03-06 10:35:00|30.11|30.03|30.35|30.27|30.46|30.38|30.06|29.98|709
1583491200000|2020-03-06 10:40:00|30.33|30.25|30.45|30.37|30.56|30.48|30.26|30.18|309
1583491500000|2020-03-06 10:45:00|30.48|30.4|30.38|30.3|30.49|30.41|30.29|30.21|373
1583491800000|2020-03-06 10:50:00|30.36|30.28|30.04|29.96|30.38|30.3|30.03|29.95|419
1583492100000|2020-03-06 10:55:00|30.05|29.97|29.9|29.82|30.15|30.07|29.84|29.76|894
1583492400000|2020-03-06 11:00:00|29.91|29.83|29.67|29.59|29.96|29.88|29.65|29.57|1382
1583492700000|2020-03-06 11:05:00|29.64|29.56|30.01|29.93|30.06|29.98|29.6|29.52|1294
1583493000000|2020-03-06 11:10:00|30.04|29.96|30.35|30.27|30.38|30.3|29.98|29.9|985
1583493300000|2020-03-06 11:15:00|30.36|30.28|30.32|30.24|30.4|30.32|30.22|30.14|683
1583493600000|2020-03-06 11:20:00|30.33|30.25|30.29|30.21|30.4|30.32|30.25|30.17|458
1583493900000|2020-03-06 11:25:00|30.28|30.2|30.36|30.28|30.37|30.29|30.17|30.09|569
1583494200000|2020-03-06 11:30:00|30.37|30.29|30.43|30.35|30.46|30.38|30.26|30.18|195
1583494500000|2020-03-06 11:35:00|30.41|30.33|30.42|30.34|30.44|30.36|30.31|30.23|494
1583494800000|2020-03-06 11:40:00|30.43|30.35|30.42|30.34|30.46|30.38|30.27|30.19|890
1583495100000|2020-03-06 11:45:00|30.41|30.33|30.19|30.11|30.41|30.33|30.19|30.11|1121
1583495400000|2020-03-06 11:50:00|30.17|30.09|30.24|30.16|30.27|30.19|30.12|30.04|745
1583495700000|2020-03-06 11:55:00|30.23|30.15|30.39|30.31|30.39|30.31|30.19|30.11|566
1583496000000|2020-03-06 12:00:00|30.38|30.3|30.29|30.21|30.39|30.31|30.28|30.2|1032
1583496300000|2020-03-06 12:05:00|30.3|30.22|30.32|30.24|30.44|30.36|30.28|30.2|1377
1583496600000|2020-03-06 12:10:00|30.33|30.25|30.32|30.24|30.4|30.32|30.29|30.21|278
1583496900000|2020-03-06 12:15:00|30.34|30.26|30.3|30.22|30.4|30.32|30.27|30.19|423
1583497200000|2020-03-06 12:20:00|30.28|30.2|30.45|30.37|30.45|30.37|30.28|30.2|657
1583497500000|2020-03-06 12:25:00|30.46|30.38|30.76|30.68|30.8|30.72|30.46|30.38|1178
1583497800000|2020-03-06 12:30:00|30.77|30.69|30.83|30.75|30.84|30.76|30.7|30.62|908
1583498100000|2020-03-06 12:35:00|30.82|30.74|30.77|30.69|30.84|30.76|30.7|30.62|83
1583498400000|2020-03-06 12:40:00|30.79|30.71|31.07|30.99|31.11|31.03|30.79|30.71|1267
1583498700000|2020-03-06 12:45:00|31.08|31|31.41|31.33|31.41|31.33|31.03|30.95|325
1583499000000|2020-03-06 12:50:00|31.42|31.34|31.95|31.87|32.51|32.43|31.41|31.33|2519
1583499300000|2020-03-06 12:55:00|31.94|31.86|31.64|31.56|32.09|31.92|31.61|31.53|373
1583499600000|2020-03-06 13:00:00|31.65|31.57|32.02|31.94|32.02|31.94|31.62|31.54|2099
1583499900000|2020-03-06 13:05:00|32.04|31.96|32.3|32.22|32.3|32.22|31.95|31.87|583
1583500200000|2020-03-06 13:10:00|32.28|32.2|32.28|32.2|32.37|32.29|32.17|32.09|583
1583500500000|2020-03-06 13:15:00|32.26|32.18|32.17|32.09|32.26|32.18|32.06|31.98|788
1583500800000|2020-03-06 13:20:00|32.16|32.08|32.35|32.27|32.37|32.29|32.12|32.04|629
1583501100000|2020-03-06 13:25:00|32.34|32.26|32.19|31.94|32.35|32.26|32.16|31.94|287
1583501400000|2020-03-06 13:30:00|32.18|31.93|31.76|31.68|32.31|32.15|31.76|31.63|855
1583501700000|2020-03-06 13:35:00|31.77|31.69|31.68|31.6|31.89|31.81|31.52|31.44|1601
1583502000000|2020-03-06 13:40:00|31.69|31.61|32.06|31.98|32.1|32.02|31.65|31.57|677
1583502300000|2020-03-06 13:45:00|32.05|31.97|32|31.92|32.08|32|31.84|31.76|663
1583502600000|2020-03-06 13:50:00|31.99|31.91|31.97|31.89|32.28|32.2|31.9|31.82|963
1583502900000|2020-03-06 13:55:00|31.94|31.86|32|31.92|32.13|32.05|31.8|31.72|976
1583503200000|2020-03-06 14:00:00|32.05|31.97|32.23|32.15|32.26|32.18|32.02|31.94|1501
1583503500000|2020-03-06 14:05:00|32.24|32.16|32.57|32.49|32.57|32.49|32.12|32.04|1814
1583503800000|2020-03-06 14:10:00|32.56|32.48|32.88|32.8|32.88|32.8|32.49|32.41|803
1583504100000|2020-03-06 14:15:00|32.87|32.79|32.85|32.77|33.14|33.06|32.78|32.7|868
1583504400000|2020-03-06 14:20:00|32.82|32.74|32.92|32.84|33.02|32.94|32.77|32.69|302
1583504700000|2020-03-06 14:25:00|32.93|32.85|32.51|32.43|32.96|32.88|32.49|32.34|993
1583505000000|2020-03-06 14:30:00|32.52|32.44|32.29|32.21|32.63|32.55|31.96|31.85|1573
1583505300000|2020-03-06 14:35:00|32.3|32.22|32|31.92|32.32|32.22|31.86|31.74|2287
1583505600000|2020-03-06 14:40:00|32.01|31.93|32.01|31.93|32.42|32.34|31.97|31.89|1106
1583505900000|2020-03-06 14:45:00|32.03|31.95|32.18|32.1|32.19|32.11|31.96|31.88|1419
1583506200000|2020-03-06 14:50:00|32.21|32.13|32.44|32.36|32.56|32.48|32.19|32.08|2927
1583506500000|2020-03-06 14:55:00|32.42|32.34|32.11|32.03|32.48|32.37|32.02|31.88|1016
1583506800000|2020-03-06 15:00:00|32.1|32.02|31.78|31.7|32.18|32.02|31.67|31.56|1421
1583507100000|2020-03-06 15:05:00|31.77|31.69|31.96|31.88|32.06|31.92|31.56|31.48|809
1583507400000|2020-03-06 15:10:00|31.99|31.91|31.74|31.66|32.19|32.09|31.67|31.51|724
1583507700000|2020-03-06 15:15:00|31.76|31.68|31.71|31.46|31.83|31.69|31.34|31.18|2210
1583508000000|2020-03-06 15:20:00|31.6|31.52|31.69|31.61|31.87|31.79|31.41|31.26|2143
1583508300000|2020-03-06 15:25:00|31.81|31.56|31.27|31.02|31.81|31.69|31.1|30.97|2172
1583508600000|2020-03-06 15:30:00|31.2|31.12|31.26|31.18|31.31|31.18|30.79|30.71|1365
1583508900000|2020-03-06 15:35:00|31.3|31.22|31.3|31.22|31.6|31.5|31.25|31.11|1081
1583509200000|2020-03-06 15:40:00|31.31|31.23|30.98|30.9|31.5|31.32|30.92|30.77|1847
1583509500000|2020-03-06 15:45:00|30.97|30.89|31.06|30.98|31.21|31.13|30.94|30.82|1387
1583509800000|2020-03-06 15:50:00|31.05|30.97|31.18|31.1|31.23|31.15|30.99|30.91|956
1583510100000|2020-03-06 15:55:00|31.19|31.11|31.53|31.45|31.61|31.53|31.16|31.08|954
1583510400000|2020-03-06 16:00:00|31.52|31.44|31.45|31.37|31.58|31.5|31.38|31.24|850
1583510700000|2020-03-06 16:05:00|31.46|31.38|31.71|31.63|31.74|31.66|31.42|31.34|1822
1583511000000|2020-03-06 16:10:00|31.75|31.67|31.75|31.67|31.78|31.7|31.52|31.44|899
1583511300000|2020-03-06 16:15:00|31.74|31.66|31.44|31.36|31.85|31.77|31.44|31.36|1250
1583511600000|2020-03-06 16:20:00|31.46|31.38|31.49|31.41|31.75|31.67|31.33|31.25|1706
1583511900000|2020-03-06 16:25:00|31.48|31.4|31.72|31.64|31.73|31.65|31.32|31.24|966
1583512200000|2020-03-06 16:30:00|31.73|31.65|31.52|31.44|31.73|31.65|31.32|31.21|1403
1583512500000|2020-03-06 16:35:00|31.51|31.43|31.38|31.3|31.61|31.49|31.37|31.24|458
1583512800000|2020-03-06 16:40:00|31.41|31.33|31.5|31.42|31.62|31.47|31.37|31.22|222
1583513100000|2020-03-06 16:45:00|31.52|31.44|31.75|31.67|31.75|31.67|31.5|31.35|290
1583513400000|2020-03-06 16:50:00|31.74|31.66|31.58|31.5|31.79|31.71|31.56|31.48|727
1583513700000|2020-03-06 16:55:00|31.6|31.52|31.69|31.61|31.85|31.71|31.53|31.39|673
1583514000000|2020-03-06 17:00:00|31.66|31.58|32.1|31.85|32.12|31.96|31.64|31.48|542
1583514300000|2020-03-06 17:05:00|32.12|31.87|32.06|31.98|32.17|32.02|32|31.83|314
1583514600000|2020-03-06 17:10:00|32.04|31.96|31.94|31.86|32.17|32.02|31.88|31.75|349
1583514900000|2020-03-06 17:15:00|31.93|31.85|32.03|31.95|32.17|32|31.69|31.53|101
1583515200000|2020-03-06 17:20:00|32.02|31.94|31.93|31.85|32.12|32|31.91|31.75|224
1583515500000|2020-03-06 17:25:00|31.94|31.86|32.08|32|32.17|32.06|31.92|31.76|69
1583515800000|2020-03-06 17:30:00|32.06|31.98|31.74|31.66|32.19|32.04|31.71|31.57|65
1583516100000|2020-03-06 17:35:00|31.75|31.67|31.85|31.6|32.02|31.87|31.65|31.51|85
1583516400000|2020-03-06 17:40:00|31.78|31.7|31.64|31.56|31.85|31.77|31.64|31.54|121
1583516700000|2020-03-06 17:45:00|31.58|31.5|31.78|31.7|31.85|31.76|31.46|31.29|149
1583517000000|2020-03-06 17:50:00|31.79|31.71|32.12|31.87|32.19|31.92|31.73|31.57|83
1583517300000|2020-03-06 17:55:00|32.15|31.9|32.07|31.77|32.17|31.9|31.84|31.67|26
1583517600000|2020-03-06 18:00:00|32.06|31.81|31.96|31.71|32.17|32.07|31.91|31.66|92
1583517900000|2020-03-06 18:05:00|31.97|31.72|32.04|31.79|32.04|31.79|31.84|31.62|2
1583518200000|2020-03-06 18:10:00|32.05|31.8|32.1|31.8|32.15|31.85|31.79|31.62|103
1583518500000|2020-03-06 18:15:00|32.09|31.79|31.71|31.63|32.1|31.8|31.7|31.54|13
1583518800000|2020-03-06 18:20:00|31.69|31.61|31.48|31.23|31.81|31.63|31.36|31.21|92
1583519100000|2020-03-06 18:25:00|31.49|31.24|31.51|31.43|31.6|31.45|31.44|31.22|21
1583519400000|2020-03-06 18:30:00|31.6|31.35|31.73|31.43|31.73|31.46|31.38|31.23|26
1583519700000|2020-03-06 18:35:00|31.71|31.46|31.47|31.39|31.83|31.54|31.47|31.34|119
1583520000000|2020-03-06 18:40:00|31.49|31.41|31.69|31.44|31.8|31.67|31.45|31.27|27
1583520300000|2020-03-06 18:45:00|31.64|31.39|31.93|31.63|31.94|31.72|31.56|31.39|3
1583520600000|2020-03-06 18:50:00|31.94|31.64|31.99|31.74|32.04|31.83|31.81|31.56|12
1583520900000|2020-03-06 18:55:00|31.97|31.72|32.03|31.73|32.07|31.82|31.78|31.64|11
1583521200000|2020-03-06 19:00:00|32.02|31.72|32.03|31.78|32.07|31.91|31.86|31.71|7
1583521500000|2020-03-06 19:05:00|32.01|31.76|32.08|31.83|32.08|31.94|31.9|31.75|13
1583521800000|2020-03-06 19:10:00|32.01|31.93|32.14|31.84|32.22|32.07|31.85|31.72|147
1583522100000|2020-03-06 19:15:00|32.16|31.86|32.17|31.92|32.19|32.05|32.04|31.86|30
1583522400000|2020-03-06 19:20:00|32.18|31.93|32.07|31.82|32.18|32.05|32|31.79|30
1583522700000|2020-03-06 19:25:00|32.08|31.83|32|31.92|32.12|31.96|31.91|31.76|23
1583523000000|2020-03-06 19:30:00|31.99|31.91|32.15|31.9|32.15|31.99|31.95|31.79|67
1583523300000|2020-03-06 19:35:00|32.11|31.86|32.2|32.12|32.2|32.12|32.05|31.86|40
1583523600000|2020-03-06 19:40:00|32.33|32.08|32.23|31.98|32.36|32.2|32.13|31.94|42
1583523900000|2020-03-06 19:45:00|32.24|31.99|32.19|32.11|32.31|32.15|32|31.82|40
1583524200000|2020-03-06 19:50:00|32.15|32.07|32.14|32.06|32.22|32.07|32.05|31.87|108
1583524500000|2020-03-06 19:55:00|32.12|32.04|32.17|32.09|32.2|32.09|31.98|31.82|39
1583524800000|2020-03-06 20:00:00|32.16|32.08|32.47|32.17|32.49|32.3|32.1|31.94|71
1583525100000|2020-03-06 20:05:00|32.45|32.2|32.53|32.45|32.61|32.45|32.42|32.17|121
1583525400000|2020-03-06 20:10:00|32.6|32.3|32.34|32.26|32.62|32.47|32.29|32.04|119
1583525700000|2020-03-06 20:15:00|32.38|32.13|31.98|31.73|32.38|32.28|31.85|31.68|27
1583526000000|2020-03-06 20:20:00|31.95|31.7|31.72|31.42|31.96|31.81|31.56|31.37|82
1583526300000|2020-03-06 20:25:00|31.71|31.41|31.7|31.4|31.76|31.54|31.49|31.25|3
1583526600000|2020-03-06 20:30:00|31.72|31.42|31.03|30.78|31.87|31.57|30.88|30.73|784
1583526900000|2020-03-06 20:35:00|31.04|30.79|31.49|31.19|31.49|31.28|30.77|30.52|49
1583527200000|2020-03-06 20:40:00|31.47|31.17|30.72|30.42|31.65|31.35|30.67|30.42|119
1583527500000|2020-03-06 20:45:00|30.7|30.45|30.53|30.23|30.84|30.58|30.52|30.22|47
1583527800000|2020-03-06 20:50:00|30.52|30.22|30.27|30.02|30.52|30.23|30|29.79|979
1583528100000|2020-03-06 20:55:00|30.28|30.03|30.49|30.19|30.65|30.43|29.95|29.71|145
1583737500000|2020-03-09 07:05:00|39.28|38.98|38.06|37.81|39.42|39.12|37.23|36.93|477
1583737800000|2020-03-09 07:10:00|38.07|37.82|38.35|38.1|38.56|38.36|37.97|37.81|290
1583738100000|2020-03-09 07:15:00|38.34|38.09|38.98|38.9|38.99|38.91|38.16|38.03|429
1583738400000|2020-03-09 07:20:00|38.99|38.91|40.66|40.36|40.95|40.65|38.96|38.78|216
1583738700000|2020-03-09 07:25:00|40.64|40.34|40.96|40.66|41.36|41.18|40.56|40.34|293
1583739000000|2020-03-09 07:30:00|40.94|40.64|40.84|40.54|40.94|40.7|40.44|40.19|171
1583739300000|2020-03-09 07:35:00|40.82|40.57|41.12|40.87|41.19|41.02|40.75|40.52|161
1583739600000|2020-03-09 07:40:00|41.14|40.89|41.04|40.79|41.33|41.12|40.81|40.63|121
1583739900000|2020-03-09 07:45:00|41.06|40.81|41.14|40.84|41.14|40.89|40.6|40.3|119
1583740200000|2020-03-09 07:50:00|41.11|40.86|40.96|40.66|41.43|41.15|40.63|40.55|532
1583740500000|2020-03-09 07:55:00|41.01|40.71|40.59|40.51|41.14|41.02|40.27|40.18|303
1583740800000|2020-03-09 08:00:00|40.75|40.5|40.55|40.47|41.04|40.79|40.48|40.3|570
1583741100000|2020-03-09 08:05:00|40.59|40.51|41.37|41.29|41.6|41.52|40.53|40.38|822
1583741400000|2020-03-09 08:10:00|41.46|41.21|41.5|41.42|41.81|41.66|41.33|41.19|1682
1583741700000|2020-03-09 08:15:00|41.51|41.43|41.47|41.39|41.68|41.55|41.21|41.13|1822
1583742000000|2020-03-09 08:20:00|41.48|41.4|41.46|41.38|41.74|41.66|41.46|41.38|1077
1583742300000|2020-03-09 08:25:00|41.44|41.36|40.56|40.48|41.49|41.36|40.51|40.43|630
1583742600000|2020-03-09 08:30:00|40.6|40.52|40.22|40.14|40.71|40.63|40.05|39.97|584
1583742900000|2020-03-09 08:35:00|40.21|40.13|39.83|39.75|40.36|40.28|39.81|39.73|845
1583743200000|2020-03-09 08:40:00|39.84|39.76|39.11|39.03|39.89|39.81|39.11|39.03|1705
1583743500000|2020-03-09 08:45:00|39.12|39.04|38.27|38.19|39.13|39.05|38.24|38.16|1385
1583743800000|2020-03-09 08:50:00|38.29|38.21|37.72|37.64|38.35|38.22|37.68|37.51|999
1583744100000|2020-03-09 08:55:00|37.73|37.65|37.88|37.8|37.95|37.87|37.65|37.57|846
1583744400000|2020-03-09 09:00:00|37.91|37.83|37.76|37.68|37.97|37.83|37.73|37.65|407
1583744700000|2020-03-09 09:05:00|37.77|37.69|37.74|37.66|37.9|37.82|37.69|37.58|576
1583745000000|2020-03-09 09:10:00|37.72|37.64|37.1|36.85|37.75|37.66|36.98|36.82|2412
1583745300000|2020-03-09 09:15:00|37.05|36.97|36.7|36.62|37.06|36.98|36.66|36.54|1983
1583745600000|2020-03-09 09:20:00|36.69|36.61|36.77|36.52|36.86|36.7|36.44|36.36|1791
1583745900000|2020-03-09 09:25:00|36.69|36.61|37.11|37.03|37.14|37.06|36.69|36.55|1252
1583746200000|2020-03-09 09:30:00|37.12|37.04|37.78|37.7|37.82|37.7|37.12|37.01|784
1583746500000|2020-03-09 09:35:00|37.79|37.71|37.72|37.64|37.85|37.72|37.65|37.57|792
1583746800000|2020-03-09 09:40:00|37.71|37.63|37.39|37.31|37.95|37.82|37.36|37.28|929
1583747100000|2020-03-09 09:45:00|37.41|37.33|37.64|37.56|37.76|37.61|37.21|37.08|736
1583747400000|2020-03-09 09:50:00|37.6|37.52|37.78|37.7|37.82|37.72|37.53|37.4|394
1583747700000|2020-03-09 09:55:00|37.8|37.72|37.84|37.76|37.98|37.82|37.77|37.63|209
1583748000000|2020-03-09 10:00:00|37.92|37.67|38.4|38.15|38.45|38.37|37.82|37.65|310
1583748300000|2020-03-09 10:05:00|38.32|38.24|38.58|38.5|38.62|38.5|38.24|38.1|259
1583748600000|2020-03-09 10:10:00|38.59|38.51|38.8|38.72|38.86|38.75|38.41|38.32|200
1583748900000|2020-03-09 10:15:00|38.79|38.71|38.81|38.73|38.87|38.73|38.65|38.49|158
1583749200000|2020-03-09 10:20:00|38.79|38.71|38.38|38.13|38.81|38.73|38.31|38.13|270
1583749500000|2020-03-09 10:25:00|38.29|38.21|38.15|38.07|38.51|38.42|38.12|38.04|441
1583749800000|2020-03-09 10:30:00|38.14|38.06|38.13|38.05|38.36|38.27|38.1|37.99|286
1583750100000|2020-03-09 10:35:00|38.14|38.06|38.09|38.01|38.21|38.09|38.05|37.96|336
1583750400000|2020-03-09 10:40:00|38.08|38|37.92|37.84|38.31|38.15|37.9|37.82|271
1583750700000|2020-03-09 10:45:00|37.93|37.85|38.06|37.98|38.14|38.06|37.93|37.85|446
1583751000000|2020-03-09 10:50:00|38.05|37.97|38.16|38.08|38.24|38.16|38.05|37.97|198
1583751300000|2020-03-09 10:55:00|38.17|38.09|38.01|37.93|38.31|38.18|37.74|37.66|667
1583751600000|2020-03-09 11:00:00|38|37.92|38.34|38.26|38.38|38.3|37.99|37.84|431
1583751900000|2020-03-09 11:05:00|38.32|38.24|38.56|38.48|38.72|38.59|38.32|38.24|119
1583752200000|2020-03-09 11:10:00|38.55|38.47|38.99|38.91|39.03|38.92|38.55|38.47|307
1583752500000|2020-03-09 11:15:00|38.98|38.9|38.91|38.83|39.15|39.03|38.79|38.64|925
1583752800000|2020-03-09 11:20:00|38.9|38.82|39.07|38.99|39.11|39.03|38.88|38.8|356
1583753100000|2020-03-09 11:25:00|39.06|38.98|39.32|39.24|39.35|39.27|39.03|38.95|277
1583753400000|2020-03-09 11:30:00|39.33|39.25|39.77|39.69|39.87|39.79|39.33|39.25|381
1583753700000|2020-03-09 11:35:00|39.76|39.68|40.07|39.99|40.11|40.03|39.72|39.64|873
1583754000000|2020-03-09 11:40:00|40.08|40|40.06|39.98|40.27|40.19|39.96|39.88|479
1583754300000|2020-03-09 11:45:00|40.04|39.96|39.97|39.89|40.19|40.11|39.94|39.86|291
1583754600000|2020-03-09 11:50:00|39.98|39.9|40.05|39.97|40.07|39.99|39.92|39.84|58
1583754900000|2020-03-09 11:55:00|40.04|39.96|40.02|39.94|40.14|40.06|39.98|39.9|299
1583755200000|2020-03-09 12:00:00|40.03|39.95|40.03|39.95|40.14|40.06|39.8|39.72|265
1583755500000|2020-03-09 12:05:00|40.04|39.96|40.84|40.76|40.97|40.89|40.03|39.95|1169
1583755800000|2020-03-09 12:10:00|40.93|40.68|41.17|41.09|41.21|41.13|40.72|40.64|462
1583756100000|2020-03-09 12:15:00|41.19|41.11|41.07|40.99|41.19|41.11|40.99|40.91|132
1583756400000|2020-03-09 12:20:00|41.06|40.98|41.18|41.1|41.22|41.14|40.97|40.89|323
1583756700000|2020-03-09 12:25:00|41.17|41.09|40.79|40.71|41.32|41.24|40.79|40.71|1264
1583757000000|2020-03-09 12:30:00|40.8|40.72|40.74|40.66|40.94|40.86|40.17|40.01|1239
1583757300000|2020-03-09 12:35:00|40.73|40.65|41.1|41.02|41.18|41.05|40.73|40.56|364
1583757600000|2020-03-09 12:40:00|41.12|41.04|41.32|41.24|41.4|41.28|40.95|40.84|298
1583757900000|2020-03-09 12:45:00|41.36|41.28|40.75|40.67|41.41|41.28|40.65|40.52|344
1583758200000|2020-03-09 12:50:00|40.79|40.54|40.71|40.63|40.93|40.76|40.25|40.12|874
1583758500000|2020-03-09 12:55:00|40.73|40.65|40.79|40.71|40.91|40.77|40.61|40.44|324
1583758800000|2020-03-09 13:00:00|40.78|40.7|41.19|41.11|41.37|41.22|40.68|40.53|682
1583759100000|2020-03-09 13:05:00|41.23|41.15|40.84|40.76|41.35|41.19|40.69|40.56|843
1583759400000|2020-03-09 13:10:00|40.9|40.65|41.1|41.02|41.19|41.08|40.84|40.65|288
1583759700000|2020-03-09 13:15:00|41.06|40.98|41.34|41.26|41.52|41.38|41.05|40.97|812
1583760000000|2020-03-09 13:20:00|41.42|41.17|40.95|40.87|41.46|41.3|40.63|40.47|273
1583760300000|2020-03-09 13:25:00|40.93|40.85|41.01|40.76|41.21|41.05|40.81|40.66|183
1583760600000|2020-03-09 13:30:00|41.02|40.93|40.13|40.05|41.17|41.03|39.79|39.67|790
1583760900000|2020-03-09 13:35:00|40.16|40.08|41.61|41.53|41.76|41.66|40.16|40.08|292
1583761200000|2020-03-09 13:40:00|41.58|41.5|41.61|41.36|41.81|41.65|41.27|41.16|115
1583761500000|2020-03-09 13:45:00|41.63|41.38|41.66|41.41|41.69|41.54|41.04|40.87|646
1583761800000|2020-03-09 13:50:00|41.58|41.5|39.13|38.88|41.66|41.51|39.12|38.86|1488
1583762100000|2020-03-09 13:55:00|39.11|38.86|38.18|38.1|39.2|39|37.72|37.59|1899
1583762400000|2020-03-09 14:00:00|38.17|38.09|39.47|39.39|39.5|39.42|38|37.92|1346
1583762700000|2020-03-09 14:05:00|39.45|39.37|38.15|38.07|39.64|39.47|38.14|38|1765
1583763000000|2020-03-09 14:10:00|38.18|38.1|37.94|37.86|38.4|38.31|37.94|37.79|966
1583763300000|2020-03-09 14:15:00|37.93|37.85|37.42|37.34|37.95|37.85|37.35|37.21|1614
1583763600000|2020-03-09 14:20:00|37.41|37.33|38.11|38.03|38.23|38.08|37.39|37.31|886
1583763900000|2020-03-09 14:25:00|38.09|38.01|37.64|37.56|38.18|38.03|37.4|37.31|1479
1583764200000|2020-03-09 14:30:00|37.72|37.47|37.39|37.31|37.79|37.65|37.34|37.26|731
1583764500000|2020-03-09 14:35:00|37.38|37.3|37.58|37.5|37.95|37.87|37.38|37.3|871
1583764800000|2020-03-09 14:40:00|37.56|37.48|37.89|37.81|37.94|37.81|37.51|37.43|1131
1583765100000|2020-03-09 14:45:00|37.86|37.78|38.14|38.06|38.18|38.06|37.69|37.59|873
1583765400000|2020-03-09 14:50:00|38.13|38.05|38.46|38.38|38.54|38.4|38.06|37.98|634
1583765700000|2020-03-09 14:55:00|38.49|38.41|38.64|38.56|38.75|38.63|38.31|38.23|375
1583766000000|2020-03-09 15:00:00|38.67|38.59|38.67|38.59|38.96|38.87|38.29|38.21|897
1583766300000|2020-03-09 15:05:00|38.69|38.61|38.72|38.64|38.98|38.81|38.48|38.4|345
1583766600000|2020-03-09 15:10:00|38.73|38.65|38.7|38.62|38.98|38.9|38.54|38.42|670
1583766900000|2020-03-09 15:15:00|38.73|38.65|37.7|37.62|38.8|38.72|37.64|37.52|2232
1583767200000|2020-03-09 15:20:00|37.71|37.63|37.64|37.56|37.89|37.81|37.55|37.47|870
1583767500000|2020-03-09 15:25:00|37.63|37.55|38.15|38.07|38.15|38.07|37.48|37.3|918
1583767800000|2020-03-09 15:30:00|38.17|38.09|37.75|37.67|38.42|38.34|37.7|37.62|945
1583768100000|2020-03-09 15:35:00|37.77|37.69|37.22|37.14|37.86|37.72|37.15|37.06|1187
1583768400000|2020-03-09 15:40:00|37.21|37.13|36.98|36.9|37.39|37.24|36.69|36.61|807
1583768700000|2020-03-09 15:45:00|36.95|36.87|36.37|36.29|36.98|36.9|36.31|36.15|979
1583769000000|2020-03-09 15:50:00|36.38|36.3|36.47|36.39|36.72|36.58|36.02|35.94|1038
1583769300000|2020-03-09 15:55:00|36.56|36.31|36.74|36.49|36.74|36.57|36.27|36.15|371
1583769600000|2020-03-09 16:00:00|36.68|36.6|36.5|36.42|36.82|36.66|36.48|36.34|1165
1583769900000|2020-03-09 16:05:00|36.48|36.4|35.96|35.88|36.51|36.43|35.92|35.84|1380
1583770200000|2020-03-09 16:10:00|35.95|35.87|36.11|36.03|36.12|36.04|35.8|35.72|993
1583770500000|2020-03-09 16:15:00|36.05|35.97|36.02|35.94|36.16|36.03|35.8|35.64|2081
1583770800000|2020-03-09 16:20:00|36.04|35.96|35.8|35.72|36.11|36.03|35.59|35.51|1098
1583771100000|2020-03-09 16:25:00|35.82|35.74|35.74|35.66|35.85|35.75|35.52|35.44|1681
1583771400000|2020-03-09 16:30:00|35.72|35.64|36.2|36.12|36.36|36.23|35.72|35.64|2191
1583771700000|2020-03-09 16:35:00|36.13|36.05|36.27|36.02|36.74|36.58|36.13|35.96|402
1583772000000|2020-03-09 16:40:00|36.26|36.01|36.78|36.53|36.79|36.59|36.11|35.93|6474
1583772300000|2020-03-09 16:45:00|36.77|36.52|36.72|36.64|36.87|36.73|36.59|36.44|203
1583772600000|2020-03-09 16:50:00|36.7|36.62|36.81|36.56|36.85|36.74|36.55|36.39|112
1583772900000|2020-03-09 16:55:00|36.73|36.65|36.75|36.67|36.99|36.81|36.57|36.41|269
1583773200000|2020-03-09 17:00:00|36.84|36.59|36.39|36.31|37.01|36.85|36.31|36.03|387
1583773500000|2020-03-09 17:05:00|36.43|36.35|36.84|36.76|36.87|36.76|36.34|36.16|289
1583773800000|2020-03-09 17:10:00|36.83|36.75|36.39|36.09|36.96|36.8|36.3|36.02|6249
1583774100000|2020-03-09 17:15:00|36.43|36.13|36.88|36.63|36.93|36.79|36.38|36.08|5
1583774400000|2020-03-09 17:20:00|36.82|36.74|36.68|36.6|36.93|36.78|36.65|36.49|28
1583774700000|2020-03-09 17:25:00|36.76|36.51|36.82|36.74|36.93|36.78|36.67|36.51|74
1583775000000|2020-03-09 17:30:00|36.8|36.72|37.25|37.17|37.25|37.17|36.8|36.72|83
1583775300000|2020-03-09 17:35:00|37.23|37.15|37.25|37.17|37.25|37.17|37.21|37.13|4
1583775600000|2020-03-09 17:40:00|37.23|37.15|37.59|37.34|37.59|37.44|37.22|37.13|94
1583775900000|2020-03-09 17:45:00|37.54|37.29|37.34|37.09|37.57|37.42|37.15|36.97|116
1583776200000|2020-03-09 17:50:00|37.37|37.12|37.67|37.59|37.78|37.62|37.3|37.12|32
1583776500000|2020-03-09 17:55:00|37.65|37.57|37.64|37.39|37.78|37.62|37.32|37.16|17
1583776800000|2020-03-09 18:00:00|37.63|37.38|37.99|37.91|38.07|37.93|37.46|37.27|82
1583777100000|2020-03-09 18:05:00|37.98|37.9|38.45|38.2|38.47|38.36|37.98|37.82|84
1583777400000|2020-03-09 18:10:00|38.44|38.19|38.03|37.73|38.45|38.26|38.02|37.73|5
1583777700000|2020-03-09 18:15:00|37.98|37.69|37.68|37.43|37.98|37.77|37.38|37.22|21
1583778000000|2020-03-09 18:20:00|37.59|37.51|37.88|37.58|37.88|37.8|37.42|37.19|54
1583778300000|2020-03-09 18:25:00|37.85|37.6|38.47|38.17|38.48|38.18|37.76|37.49|0
1583778600000|2020-03-09 18:30:00|38.46|38.16|38.54|38.24|38.65|38.44|38.29|38.02|12
1583778900000|2020-03-09 18:35:00|38.53|38.23|38.19|37.94|38.59|38.29|38.09|37.79|1
1583779200000|2020-03-09 18:40:00|38.23|37.93|38.56|38.26|38.56|38.3|38.11|37.81|0
1583779500000|2020-03-09 18:45:00|38.55|38.3|38.23|37.93|38.56|38.3|38.15|37.85|1
1583779800000|2020-03-09 18:50:00|38.25|37.95|37.54|37.29|38.25|37.96|37.54|37.29|24
1583780100000|2020-03-09 18:55:00|37.44|37.36|37.47|37.17|37.6|37.36|37.17|36.93|32
1583780400000|2020-03-09 19:00:00|37.45|37.15|37.06|36.76|37.78|37.48|37.04|36.74|31
1583780700000|2020-03-09 19:05:00|37.04|36.74|37.47|37.17|37.62|37.32|37.04|36.74|5
1583781000000|2020-03-09 19:10:00|37.48|37.18|37.84|37.59|37.85|37.65|37.46|37.17|0
1583781300000|2020-03-09 19:15:00|37.85|37.6|37.57|37.32|37.87|37.71|37.32|37.09|1
1583781600000|2020-03-09 19:20:00|37.61|37.31|37.29|36.99|37.87|37.6|37.13|36.83|0
1583781900000|2020-03-09 19:25:00|37.28|36.98|37.34|37.04|37.34|37.04|36.79|36.49|13
1583782200000|2020-03-09 19:30:00|37.36|37.06|37.35|37.05|37.53|37.34|37.21|36.91|6
1583782500000|2020-03-09 19:35:00|37.34|37.04|37.01|36.71|37.34|37.04|36.8|36.5|2
1583782800000|2020-03-09 19:40:00|37|36.7|36.57|36.27|37|36.71|36.51|36.21|20
1583783100000|2020-03-09 19:45:00|36.83|36.53|36.29|35.99|36.96|36.66|36.22|35.92|25
1583783400000|2020-03-09 19:50:00|36.31|36.01|36.79|36.49|36.93|36.64|36.31|36.01|14
1583783700000|2020-03-09 19:55:00|36.8|36.5|37.11|37.03|37.24|37.08|36.7|36.5|65
1583784000000|2020-03-09 20:00:00|37.08|37|37.52|37.22|37.7|37.4|37.05|36.76|60
1583784300000|2020-03-09 20:05:00|37.35|37.05|36.97|36.67|37.35|37.05|36.96|36.66|10
1583784600000|2020-03-09 20:10:00|36.96|36.66|36.59|36.29|37|36.7|36.58|36.28|8
1583786100000|2020-03-09 20:35:00|36.51|36.21|36.49|36.19|36.52|36.22|36.48|36.18|2
1583786400000|2020-03-09 20:40:00|36.48|36.18|36.55|36.25|36.57|36.42|36.39|36.14|26
1583786700000|2020-03-09 20:45:00|36.56|36.26|36.64|36.34|36.64|36.34|36.56|36.26|100
1583787000000|2020-03-09 20:50:00|36.62|36.32|37.06|36.76|37.06|36.76|36.62|36.32|22
1583787300000|2020-03-09 20:55:00|37.03|36.73|37.15|36.85|37.16|36.86|36.98|36.68|1
1583823900000|2020-03-10 07:05:00|33.37|33.12|32.84|32.76|33.47|33.25|32.6|32.52|193
1583824200000|2020-03-10 07:10:00|32.86|32.78|33.15|33.07|33.28|33.12|32.84|32.7|45
1583824500000|2020-03-10 07:15:00|33.21|32.96|33.16|33.08|33.3|33.19|33.08|32.96|81
1583824800000|2020-03-10 07:20:00|33.18|33.1|33.41|33.33|33.41|33.33|33.13|33.02|79
1583825100000|2020-03-10 07:25:00|33.42|33.34|33.37|33.29|33.64|33.5|33.12|33|148
1583825400000|2020-03-10 07:30:00|33.51|33.26|33.33|33.25|33.64|33.49|33.26|33.1|128
1583825700000|2020-03-10 07:35:00|33.31|33.23|33.44|33.36|33.57|33.41|33.24|33.1|86
1583826000000|2020-03-10 07:40:00|33.45|33.37|33.64|33.39|33.74|33.58|33.43|33.26|68
1583826300000|2020-03-10 07:45:00|33.56|33.48|33.57|33.49|33.73|33.55|33.44|33.27|4
1583826600000|2020-03-10 07:50:00|33.67|33.42|33.35|33.27|33.69|33.56|33.33|33.18|380
1583826900000|2020-03-10 07:55:00|33.33|33.25|33.4|33.32|33.71|33.62|33.3|33.19|619
1583827200000|2020-03-10 08:00:00|33.41|33.33|33.53|33.45|33.79|33.57|33.4|33.24|690
1583827500000|2020-03-10 08:05:00|33.54|33.46|33.48|33.4|33.74|33.61|33.28|33.17|502
1583827800000|2020-03-10 08:10:00|33.56|33.31|33.89|33.81|34.06|33.89|33.39|33.22|646
1583828100000|2020-03-10 08:15:00|33.86|33.78|33.47|33.39|33.97|33.89|33.47|33.3|404
1583828400000|2020-03-10 08:20:00|33.53|33.45|33.25|33.17|33.64|33.56|33.22|33.14|533
1583828700000|2020-03-10 08:25:00|33.19|33.11|32.96|32.88|33.36|33.2|32.95|32.87|474
1583829000000|2020-03-10 08:30:00|32.95|32.87|32.93|32.85|33.01|32.93|32.82|32.74|243
1583829300000|2020-03-10 08:35:00|32.94|32.86|32.57|32.49|32.94|32.86|32.56|32.41|449
1583829600000|2020-03-10 08:40:00|32.58|32.5|32.39|32.31|32.58|32.5|32.32|32.24|612
1583829900000|2020-03-10 08:45:00|32.4|32.32|32.57|32.49|32.61|32.53|32.37|32.29|751
1583830200000|2020-03-10 08:50:00|32.58|32.5|32.4|32.32|32.7|32.62|32.3|32.22|299
1583830500000|2020-03-10 08:55:00|32.41|32.33|32.25|32.17|32.49|32.41|32.23|32.15|701
1583830800000|2020-03-10 09:00:00|32.28|32.2|32.35|32.27|32.51|32.43|32.24|32.16|1902
1583831100000|2020-03-10 09:05:00|32.36|32.28|32.41|32.33|32.45|32.37|32.34|32.26|257
1583831400000|2020-03-10 09:10:00|32.4|32.32|32.42|32.34|32.55|32.47|32.35|32.27|258
1583831700000|2020-03-10 09:15:00|32.41|32.33|32.13|32.05|32.44|32.36|32.13|32.05|1065
1583832000000|2020-03-10 09:20:00|32.17|32.09|32.23|32.15|32.35|32.27|32.13|32.05|222
1583832300000|2020-03-10 09:25:00|32.21|32.13|32.1|32.02|32.27|32.19|32.09|32.01|629
1583832600000|2020-03-10 09:30:00|32.12|32.04|32|31.92|32.25|32.17|31.97|31.89|464
1583832900000|2020-03-10 09:35:00|31.98|31.9|31.84|31.76|31.98|31.9|31.75|31.67|392
1583833200000|2020-03-10 09:40:00|31.82|31.74|31.71|31.63|31.82|31.74|31.65|31.57|313
1583833500000|2020-03-10 09:45:00|31.72|31.64|31.62|31.54|31.79|31.71|31.57|31.49|335
1583833800000|2020-03-10 09:50:00|31.63|31.55|31.77|31.69|31.77|31.69|31.55|31.47|333
1583834100000|2020-03-10 09:55:00|31.74|31.66|31.64|31.56|31.77|31.69|31.57|31.49|271
1583834400000|2020-03-10 10:00:00|31.66|31.58|31.7|31.62|31.78|31.7|31.66|31.58|584
1583834700000|2020-03-10 10:05:00|31.68|31.6|31.5|31.42|31.72|31.64|31.43|31.35|544
1583835000000|2020-03-10 10:10:00|31.47|31.39|31.36|31.28|31.49|31.41|31.33|31.25|418
1583835300000|2020-03-10 10:15:00|31.34|31.26|31.58|31.5|31.75|31.67|31.34|31.26|1149
1583835600000|2020-03-10 10:20:00|31.59|31.51|31.7|31.62|31.83|31.66|31.55|31.47|824
1583835900000|2020-03-10 10:25:00|31.68|31.6|31.58|31.5|31.73|31.65|31.5|31.42|128
1583836200000|2020-03-10 10:30:00|31.6|31.52|31.55|31.47|31.63|31.55|31.43|31.35|484
1583836500000|2020-03-10 10:35:00|31.56|31.48|31.59|31.51|31.8|31.72|31.56|31.48|628
1583836800000|2020-03-10 10:40:00|31.62|31.54|31.46|31.38|31.69|31.61|31.45|31.37|484
1583837100000|2020-03-10 10:45:00|31.44|31.36|31.37|31.29|31.49|31.41|31.28|31.2|518
1583837400000|2020-03-10 10:50:00|31.38|31.3|31.44|31.36|31.47|31.39|31.35|31.27|95
1583837700000|2020-03-10 10:55:00|31.42|31.34|31.56|31.48|31.58|31.5|31.36|31.28|119
1583838000000|2020-03-10 11:00:00|31.59|31.51|31.77|31.69|31.78|31.7|31.59|31.51|180
1583838300000|2020-03-10 11:05:00|31.78|31.7|31.78|31.7|31.79|31.71|31.7|31.62|666
1583838600000|2020-03-10 11:10:00|31.76|31.68|31.92|31.84|31.92|31.84|31.71|31.63|237
1583838900000|2020-03-10 11:15:00|31.91|31.83|32.1|32.02|32.12|32.04|31.84|31.76|210
1583839200000|2020-03-10 11:20:00|32.12|32.04|32.19|32.11|32.31|32.23|32.09|32.01|306
1583839500000|2020-03-10 11:25:00|32.21|32.13|32.29|32.21|32.35|32.27|32.16|32.08|278
1583839800000|2020-03-10 11:30:00|32.32|32.24|32.23|32.15|32.32|32.24|32.18|32.1|577
1583840100000|2020-03-10 11:35:00|32.2|32.12|32.21|32.13|32.28|32.2|32.18|32.1|580
1583840400000|2020-03-10 11:40:00|32.24|32.16|32.28|32.2|32.31|32.23|32.21|32.13|226
1583840700000|2020-03-10 11:45:00|32.26|32.18|32.48|32.4|32.49|32.41|32.2|32.12|467
1583841000000|2020-03-10 11:50:00|32.49|32.41|32.5|32.42|32.53|32.45|32.38|32.3|443
1583841300000|2020-03-10 11:55:00|32.51|32.43|32.52|32.44|32.61|32.53|32.37|32.29|458
1583841600000|2020-03-10 12:00:00|32.53|32.45|32.25|32.17|32.54|32.46|32.21|32.09|53
1583841900000|2020-03-10 12:05:00|32.23|32.15|32.92|32.84|32.98|32.9|32.23|32.15|1332
1583842200000|2020-03-10 12:10:00|32.91|32.83|32.73|32.65|33.16|33.08|32.61|32.53|2963
1583842500000|2020-03-10 12:15:00|32.71|32.63|33|32.92|33.09|33.01|32.69|32.61|261
1583842800000|2020-03-10 12:20:00|33.01|32.93|33.1|33.02|33.23|33.15|33|32.92|111
1583843100000|2020-03-10 12:25:00|33.08|33|33.35|33.27|33.36|33.28|33.03|32.95|184
1583843400000|2020-03-10 12:30:00|33.34|33.26|33.3|33.22|33.47|33.39|33.25|33.17|300
1583843700000|2020-03-10 12:35:00|33.28|33.2|33.65|33.57|33.82|33.74|33.26|33.18|297
1583844000000|2020-03-10 12:40:00|33.66|33.58|33.74|33.66|33.95|33.87|33.3|33.22|948
1583844300000|2020-03-10 12:45:00|33.75|33.67|33.37|33.29|33.87|33.79|33.34|33.26|1353
1583844600000|2020-03-10 12:50:00|33.43|33.35|33|32.92|33.61|33.48|32.71|32.63|1726
1583844900000|2020-03-10 12:55:00|32.98|32.9|33.48|33.4|33.51|33.43|32.98|32.9|302
1583845200000|2020-03-10 13:00:00|33.49|33.41|33.46|33.38|33.51|33.43|33.07|32.99|173
1583845500000|2020-03-10 13:05:00|33.45|33.37|33.76|33.68|33.79|33.71|33.38|33.3|139
1583845800000|2020-03-10 13:10:00|33.75|33.67|33.6|33.52|33.75|33.67|33.47|33.39|129
1583846100000|2020-03-10 13:15:00|33.61|33.53|33.53|33.45|33.82|33.74|33.52|33.44|186
1583846400000|2020-03-10 13:20:00|33.51|33.43|33.74|33.66|33.86|33.78|33.37|33.29|816
1583846700000|2020-03-10 13:25:00|33.76|33.68|33.9|33.82|33.93|33.85|33.7|33.62|206
1583847000000|2020-03-10 13:30:00|33.92|33.84|33.99|33.91|34.09|34.01|33.68|33.6|607
1583847300000|2020-03-10 13:35:00|33.98|33.9|34.14|34.06|34.51|34.43|33.86|33.78|679
1583847600000|2020-03-10 13:40:00|34.15|34.07|34.39|34.31|34.49|34.39|34.11|33.99|258
1583847900000|2020-03-10 13:45:00|34.36|34.28|34.58|34.5|34.76|34.63|34.16|34.08|633
1583848200000|2020-03-10 13:50:00|34.59|34.51|34.34|34.26|34.88|34.8|34.32|34.24|156
1583848500000|2020-03-10 13:55:00|34.31|34.23|34.44|34.36|34.5|34.42|34.1|34.02|543
1583848800000|2020-03-10 14:00:00|34.47|34.39|34.25|34.17|34.59|34.51|34.2|34.12|606
1583849100000|2020-03-10 14:05:00|34.28|34.2|34.19|34.11|34.49|34.41|34.02|33.94|790
1583849400000|2020-03-10 14:10:00|34.22|34.14|34.12|34.04|34.28|34.2|34.09|34.01|287
1583849700000|2020-03-10 14:15:00|34.13|34.05|34.2|34.12|34.31|34.23|33.97|33.89|124
1583850000000|2020-03-10 14:20:00|34.15|34.07|34.25|34.17|34.27|34.19|33.77|33.69|1061
1583850300000|2020-03-10 14:25:00|34.23|34.15|34.25|34.17|34.38|34.3|34.17|34.09|146
1583850600000|2020-03-10 14:30:00|34.27|34.19|34.41|34.33|34.61|34.53|34.25|34.17|218
1583850900000|2020-03-10 14:35:00|34.39|34.31|34.55|34.47|34.67|34.59|34.25|34.17|718
1583851200000|2020-03-10 14:40:00|34.52|34.44|34.68|34.6|34.78|34.7|34.49|34.41|1467
1583851500000|2020-03-10 14:45:00|34.7|34.62|35.18|35.1|35.23|35.15|34.58|34.5|389
1583851800000|2020-03-10 14:50:00|35.2|35.12|35.65|35.57|35.68|35.6|35.08|35|605
1583852100000|2020-03-10 14:55:00|35.66|35.58|35.63|35.55|35.69|35.61|35.22|35.14|933
1583852400000|2020-03-10 15:00:00|35.61|35.53|35.52|35.44|35.84|35.76|35.39|35.31|1164
1583852700000|2020-03-10 15:05:00|35.51|35.43|35.31|35.23|35.64|35.56|35.25|35.17|2208
1583853000000|2020-03-10 15:10:00|35.33|35.25|35.7|35.62|35.77|35.69|35.33|35.25|1350
1583853300000|2020-03-10 15:15:00|35.68|35.6|36.07|35.99|36.12|36.04|35.67|35.59|732
1583853600000|2020-03-10 15:20:00|36.06|35.98|36.86|36.78|36.95|36.87|36.01|35.93|829
1583853900000|2020-03-10 15:25:00|36.88|36.8|36.75|36.67|37.13|37.05|36.14|36.06|3289
1583854200000|2020-03-10 15:30:00|36.74|36.66|36.87|36.79|36.95|36.87|36.53|36.45|643
1583854500000|2020-03-10 15:35:00|36.88|36.8|36.7|36.62|37.01|36.91|36.68|36.6|494
1583854800000|2020-03-10 15:40:00|36.68|36.6|36.54|36.46|36.93|36.85|36.53|36.41|1289
1583855100000|2020-03-10 15:45:00|36.55|36.47|36.23|36.15|36.64|36.52|35.89|35.81|649
1583855400000|2020-03-10 15:50:00|36.22|36.14|36.8|36.72|36.97|36.89|36.1|36.02|655
1583855700000|2020-03-10 15:55:00|36.81|36.73|36.4|36.32|37.03|36.95|36.07|35.99|404
1583856000000|2020-03-10 16:00:00|36.38|36.3|36.13|36.05|36.4|36.32|35.77|35.69|1006
1583856300000|2020-03-10 16:05:00|36.07|35.99|36.08|36|36.34|36.26|35.8|35.72|1714
1583856600000|2020-03-10 16:10:00|36.14|36.06|35.55|35.47|36.17|36.09|35.46|35.38|603
1583856900000|2020-03-10 16:15:00|35.54|35.46|35.55|35.47|35.76|35.68|35.35|35.27|903
1583857200000|2020-03-10 16:20:00|35.54|35.46|35.72|35.64|35.93|35.85|35.5|35.42|1059
1583857500000|2020-03-10 16:25:00|35.71|35.63|36.38|36.3|36.39|36.31|35.66|35.58|3028
1583857800000|2020-03-10 16:30:00|36.51|36.26|36.54|36.46|36.84|36.72|36.34|36.26|678
1583858100000|2020-03-10 16:35:00|36.47|36.39|36.16|36.08|36.81|36.66|36.06|35.95|230
1583858400000|2020-03-10 16:40:00|36.15|36.07|35.91|35.83|36.74|36.57|35.91|35.83|168
1583858700000|2020-03-10 16:45:00|35.9|35.82|36.19|36.11|36.25|36.11|35.88|35.78|156
1583859000000|2020-03-10 16:50:00|36.21|36.13|35.78|35.53|36.43|36.29|35.67|35.51|374
1583859300000|2020-03-10 16:55:00|35.7|35.62|35.96|35.88|36.05|35.9|35.67|35.53|90
1583859600000|2020-03-10 17:00:00|36.04|35.79|36.25|36.17|36.42|36.29|35.95|35.79|89
1583859900000|2020-03-10 17:05:00|36.33|36.08|35.82|35.74|36.49|36.33|35.82|35.66|135
1583860200000|2020-03-10 17:10:00|35.91|35.66|35.6|35.52|36.07|35.92|35.51|35.37|38
1583860500000|2020-03-10 17:15:00|35.58|35.5|35.61|35.36|35.97|35.78|35.47|35.33|276
1583860800000|2020-03-10 17:20:00|35.53|35.45|35.64|35.56|35.75|35.61|35.45|35.29|59
1583861100000|2020-03-10 17:25:00|35.66|35.58|35.98|35.9|36.08|35.96|35.64|35.56|82
1583861400000|2020-03-10 17:30:00|36.06|35.81|35.85|35.6|36.25|36.11|35.66|35.51|13
1583861700000|2020-03-10 17:35:00|35.83|35.58|36.32|36.07|36.52|36.35|35.72|35.55|54
1583862000000|2020-03-10 17:40:00|36.23|36.15|36.52|36.44|36.56|36.44|36.09|35.95|65
1583862300000|2020-03-10 17:45:00|36.53|36.45|36.59|36.51|36.8|36.61|36.43|36.29|73
1583862600000|2020-03-10 17:50:00|36.57|36.49|36.72|36.64|36.8|36.64|36.34|36.2|48
1583862900000|2020-03-10 17:55:00|36.7|36.62|36.59|36.51|36.83|36.68|36.47|36.33|115
1583863200000|2020-03-10 18:00:00|36.67|36.42|36.76|36.51|36.92|36.78|36.57|36.41|8
1583863500000|2020-03-10 18:05:00|36.7|36.62|36.37|36.12|36.94|36.77|36.31|36.1|3
1583863800000|2020-03-10 18:10:00|36.4|36.15|36.2|36.12|36.55|36.29|36.17|36.03|4
1583864100000|2020-03-10 18:15:00|36.18|36.1|36.43|36.18|36.59|36.34|36.01|35.88|8
1583864400000|2020-03-10 18:20:00|36.45|36.15|36.57|36.49|36.74|36.49|36.29|36.07|7
1583864700000|2020-03-10 18:25:00|36.65|36.4|36.54|36.24|36.67|36.49|36.49|36.21|1
1583865000000|2020-03-10 18:30:00|36.51|36.26|36.27|35.97|36.56|36.26|36.13|35.88|1
1583865300000|2020-03-10 18:35:00|36.28|35.98|36.04|35.74|36.3|36.02|35.86|35.63|6
1583865600000|2020-03-10 18:40:00|35.99|35.82|35.66|35.58|35.99|35.82|35.63|35.46|21
1583865900000|2020-03-10 18:45:00|35.62|35.54|35.62|35.54|35.9|35.63|35.55|35.39|131
1583866200000|2020-03-10 18:50:00|35.7|35.45|35.69|35.44|35.77|35.54|35.58|35.37|21
1583866500000|2020-03-10 18:55:00|35.6|35.52|35.62|35.37|35.71|35.52|35.49|35.27|45
1583866800000|2020-03-10 19:00:00|35.53|35.45|35.44|35.36|35.74|35.53|35.38|35.27|193
1583867100000|2020-03-10 19:05:00|35.43|35.35|35.23|34.98|35.52|35.36|34.93|34.78|222
1583867400000|2020-03-10 19:10:00|35.22|34.97|35.14|34.89|35.3|35.11|34.95|34.76|189
1583867700000|2020-03-10 19:15:00|35.16|34.91|34.93|34.85|35.45|35.29|34.9|34.76|23
1583868000000|2020-03-10 19:20:00|35.21|34.96|35.04|34.79|35.29|35.1|34.81|34.73|357
1583868300000|2020-03-10 19:25:00|35.08|34.83|35.39|35.31|35.57|35.38|35.08|34.82|39
1583868600000|2020-03-10 19:30:00|35.38|35.3|35.28|35.2|35.61|35.38|35.23|35.04|21
1583868900000|2020-03-10 19:35:00|35.37|35.12|35.08|35|35.5|35.24|34.98|34.83|143
1583869200000|2020-03-10 19:40:00|35.19|34.94|35.13|34.88|35.28|35.09|34.88|34.73|28
1583869500000|2020-03-10 19:45:00|35.11|34.86|34.92|34.84|35.16|34.98|34.92|34.84|46
1583869800000|2020-03-10 19:50:00|34.94|34.86|34.79|34.71|35.1|34.92|34.78|34.62|83
1583870100000|2020-03-10 19:55:00|34.76|34.68|34.83|34.58|34.91|34.79|34.56|34.43|289
1583870400000|2020-03-10 20:00:00|34.84|34.59|34.71|34.46|34.91|34.79|34.52|34.39|85
1583870700000|2020-03-10 20:05:00|34.6|34.52|34.9|34.82|34.96|34.82|34.5|34.33|42
1583871000000|2020-03-10 20:10:00|34.92|34.84|35.06|34.76|35.14|34.99|34.9|34.66|2
1583872200000|2020-03-10 20:30:00|34.98|34.68|34.73|34.43|34.98|34.68|34.66|34.41|0
1583872500000|2020-03-10 20:35:00|34.75|34.45|34.67|34.59|34.77|34.61|34.67|34.41|0
1583872800000|2020-03-10 20:40:00|34.69|34.61|34.85|34.55|34.98|34.73|34.69|34.55|2
1583873100000|2020-03-10 20:45:00|34.86|34.56|34.75|34.5|34.86|34.56|34.75|34.5|4
1583873400000|2020-03-10 20:50:00|34.73|34.48|34.92|34.62|34.92|34.62|34.62|34.48|0
1583873700000|2020-03-10 20:55:00|34.9|34.6|34.82|34.52|34.95|34.65|34.82|34.52|2
1583910300000|2020-03-11 07:05:00|37.42|37.17|37.06|36.81|37.45|37.28|36.96|36.76|152
1583910600000|2020-03-11 07:10:00|37.05|36.8|36.92|36.67|37.18|37.02|36.83|36.66|19
1583910900000|2020-03-11 07:15:00|36.9|36.65|36.82|36.74|36.94|36.79|36.65|36.43|35
1583911200000|2020-03-11 07:20:00|36.84|36.76|37.07|36.82|37.15|36.99|36.79|36.63|31
1583911500000|2020-03-11 07:25:00|36.99|36.91|37.31|37.06|37.37|37.23|36.89|36.73|36
1583911800000|2020-03-11 07:30:00|37.3|37.05|37.24|36.99|37.32|37.15|37.1|36.9|9
1583912100000|2020-03-11 07:35:00|37.23|36.98|37.06|36.81|37.36|37.19|36.92|36.76|36
1583912400000|2020-03-11 07:40:00|37.05|36.8|36.87|36.79|37.07|36.88|36.84|36.69|50
1583912700000|2020-03-11 07:45:00|36.85|36.77|36.83|36.75|36.97|36.81|36.6|36.43|68
1583913000000|2020-03-11 07:50:00|36.79|36.71|36.63|36.55|37.01|36.93|36.62|36.54|36
1583913300000|2020-03-11 07:55:00|36.64|36.56|36.25|36.17|36.75|36.59|36.25|36.08|89
1583913600000|2020-03-11 08:00:00|36.29|36.21|36.49|36.41|36.55|36.41|36.06|35.9|167
1583913900000|2020-03-11 08:05:00|36.57|36.32|36.14|36.06|36.57|36.46|35.99|35.87|242
1583914200000|2020-03-11 08:10:00|36.12|36.04|35.84|35.76|36.33|36.19|35.68|35.57|431
1583914500000|2020-03-11 08:15:00|35.83|35.75|35.94|35.86|36.08|35.96|35.76|35.68|181
1583914800000|2020-03-11 08:20:00|35.95|35.87|36.29|36.21|36.38|36.24|35.88|35.8|262
1583915100000|2020-03-11 08:25:00|36.3|36.22|36.5|36.42|36.63|36.55|36.24|36.1|334
1583915400000|2020-03-11 08:30:00|36.51|36.43|35.91|35.83|36.77|36.69|35.7|35.62|801
1583915700000|2020-03-11 08:35:00|35.93|35.85|35.7|35.62|36.13|36.02|35.66|35.55|963
1583916000000|2020-03-11 08:40:00|35.68|35.6|35.61|35.53|35.92|35.82|35.59|35.51|502
1583916300000|2020-03-11 08:45:00|35.62|35.54|35.57|35.49|35.69|35.61|35.39|35.31|358
1583916600000|2020-03-11 08:50:00|35.58|35.5|35.84|35.76|35.87|35.79|35.58|35.48|692
1583916900000|2020-03-11 08:55:00|35.86|35.78|35.94|35.86|36.02|35.94|35.56|35.48|300
1583917200000|2020-03-11 09:00:00|35.93|35.85|36.01|35.93|36.09|36.01|35.89|35.81|202
1583917500000|2020-03-11 09:05:00|36.02|35.94|36.08|36|36.17|36.09|35.99|35.91|314
1583917800000|2020-03-11 09:10:00|36.09|36.01|36.02|35.94|36.3|36.22|35.78|35.7|478
1583918100000|2020-03-11 09:15:00|36.04|35.96|36.26|36.18|36.39|36.31|36.04|35.96|70
1583918400000|2020-03-11 09:20:00|36.28|36.2|36.27|36.19|36.4|36.32|36.13|36.05|346
1583918700000|2020-03-11 09:25:00|36.3|36.22|35.9|35.82|36.32|36.24|35.85|35.77|83
1583919000000|2020-03-11 09:30:00|35.91|35.83|36.34|36.26|36.36|36.28|35.81|35.67|153
1583919300000|2020-03-11 09:35:00|36.35|36.27|36.58|36.5|36.66|36.58|36.29|36.21|334
1583919600000|2020-03-11 09:40:00|36.59|36.51|36.4|36.32|36.59|36.51|36.32|36.24|69
1583919900000|2020-03-11 09:45:00|36.41|36.33|36.55|36.47|36.55|36.47|36.29|36.21|47
1583920200000|2020-03-11 09:50:00|36.57|36.49|36.36|36.28|36.69|36.61|36.32|36.24|291
1583920500000|2020-03-11 09:55:00|36.34|36.26|36.14|36.06|36.47|36.39|36.12|36.04|141
1583920800000|2020-03-11 10:00:00|36.15|36.07|36.19|36.11|36.38|36.3|36.11|36.03|243
1583921100000|2020-03-11 10:05:00|36.2|36.12|36.4|36.32|36.52|36.44|36.2|36.12|490
1583921400000|2020-03-11 10:10:00|36.44|36.36|36.3|36.22|36.65|36.45|36.23|36.12|319
1583921700000|2020-03-11 10:15:00|36.29|36.21|36.4|36.32|36.45|36.37|36.18|36.1|83
1583922000000|2020-03-11 10:20:00|36.41|36.33|36.52|36.44|36.52|36.44|36.31|36.23|79
1583922300000|2020-03-11 10:25:00|36.53|36.45|36.78|36.7|36.92|36.79|36.47|36.31|166
1583922600000|2020-03-11 10:30:00|36.77|36.69|36.44|36.36|36.79|36.7|36.26|36.1|488
1583922900000|2020-03-11 10:35:00|36.53|36.28|36.82|36.74|36.92|36.82|36.42|36.28|155
1583923200000|2020-03-11 10:40:00|36.84|36.76|36.48|36.4|36.96|36.79|36.48|36.4|104
1583923500000|2020-03-11 10:45:00|36.47|36.39|36.51|36.43|36.68|36.52|36.37|36.23|179
1583923800000|2020-03-11 10:50:00|36.52|36.44|36.46|36.38|36.58|36.46|36.34|36.21|436
1583924100000|2020-03-11 10:55:00|36.45|36.37|36.59|36.51|36.62|36.54|36.37|36.26|233
1583924400000|2020-03-11 11:00:00|36.62|36.54|36.54|36.46|36.75|36.62|36.34|36.24|497
1583924700000|2020-03-11 11:05:00|36.53|36.45|36.78|36.7|36.86|36.74|36.53|36.45|401
1583925000000|2020-03-11 11:10:00|36.86|36.61|36.79|36.54|36.89|36.74|36.59|36.42|117
1583925300000|2020-03-11 11:15:00|36.81|36.56|36.9|36.65|36.9|36.74|36.59|36.42|268
1583925600000|2020-03-11 11:20:00|36.82|36.74|37|36.92|37.04|36.96|36.78|36.64|973
1583925900000|2020-03-11 11:25:00|37.02|36.94|37.02|36.94|37.26|37.13|37|36.86|140
1583926200000|2020-03-11 11:30:00|37.03|36.95|36.91|36.83|37.15|37.02|36.89|36.81|342
1583926500000|2020-03-11 11:35:00|36.89|36.81|36.95|36.87|37.05|36.97|36.89|36.81|213
1583926800000|2020-03-11 11:40:00|36.94|36.86|37.09|37.01|37.26|37.15|36.94|36.86|263
1583927100000|2020-03-11 11:45:00|37.1|37.02|37.1|37.02|37.33|37.17|36.97|36.81|425
1583927400000|2020-03-11 11:50:00|37.12|37.04|37.11|37.03|37.27|37.11|37.05|36.94|124
1583927700000|2020-03-11 11:55:00|37.13|37.05|37.06|36.98|37.24|37.1|36.95|36.8|450
1583928000000|2020-03-11 12:00:00|37.08|37|36.94|36.86|37.24|37.14|36.89|36.76|166
1583928300000|2020-03-11 12:05:00|36.97|36.89|37.07|36.99|37.2|37.07|36.94|36.81|70
1583928600000|2020-03-11 12:10:00|37.09|37.01|37.11|37.03|37.34|37.2|37.04|36.92|145
1583928900000|2020-03-11 12:15:00|37.1|37.02|37.05|36.97|37.25|37.12|36.98|36.87|96
1583929200000|2020-03-11 12:20:00|37.07|36.99|37.13|36.88|37.26|37.15|36.64|36.47|641
1583929500000|2020-03-11 12:25:00|37.1|36.85|37.28|36.98|37.28|37.05|36.93|36.76|104
1583929800000|2020-03-11 12:30:00|37.25|37|37.21|37.13|37.34|37.25|37.09|36.96|251
1583930100000|2020-03-11 12:35:00|37.25|37.17|37.42|37.34|37.58|37.5|37.25|37.17|680
1583930400000|2020-03-11 12:40:00|37.44|37.36|37.39|37.31|37.5|37.42|37.32|37.24|121
1583930700000|2020-03-11 12:45:00|37.37|37.29|37.41|37.33|37.48|37.36|37.2|37.12|108
1583931000000|2020-03-11 12:50:00|37.44|37.36|37.58|37.5|37.67|37.59|37.37|37.25|613
1583931300000|2020-03-11 12:55:00|37.57|37.49|37.68|37.6|37.69|37.61|37.48|37.4|426
1583931600000|2020-03-11 13:00:00|37.69|37.61|37.32|37.24|37.69|37.61|37.31|37.23|211
1583931900000|2020-03-11 13:05:00|37.4|37.32|37.21|37.13|37.46|37.38|37.19|37.11|263
1583932200000|2020-03-11 13:10:00|37.2|37.12|37.4|37.32|37.48|37.4|37.2|37.12|499
1583932500000|2020-03-11 13:15:00|37.43|37.35|37.26|37.18|37.48|37.4|37.22|37.14|306
1583932800000|2020-03-11 13:20:00|37.23|37.15|37.15|37.07|37.24|37.16|37.08|37|746
1583933100000|2020-03-11 13:25:00|37.12|37.04|36.81|36.73|37.14|37.06|36.77|36.69|364
1583933400000|2020-03-11 13:30:00|36.8|36.72|36.67|36.59|37.2|37.12|36.53|36.43|602
1583933700000|2020-03-11 13:35:00|36.66|36.58|37|36.92|37.11|36.95|36.53|36.37|570
1583934000000|2020-03-11 13:40:00|36.99|36.91|36.99|36.91|37.19|37.06|36.63|36.47|336
1583934300000|2020-03-11 13:45:00|37.01|36.93|37.05|36.97|37.24|37.16|36.8|36.64|316
1583934600000|2020-03-11 13:50:00|37.07|36.99|36.8|36.72|37.19|37.1|36.66|36.51|230
1583934900000|2020-03-11 13:55:00|36.83|36.75|36.86|36.78|37.12|36.98|36.64|36.51|289
1583935200000|2020-03-11 14:00:00|36.83|36.75|36.94|36.86|37.13|36.97|36.68|36.6|279
1583935500000|2020-03-11 14:05:00|37.02|36.77|36.75|36.67|37.1|36.95|36.71|36.56|352
1583935800000|2020-03-11 14:10:00|36.73|36.65|36.84|36.76|37.03|36.94|36.59|36.46|343
1583936100000|2020-03-11 14:15:00|36.85|36.77|36.96|36.88|37.09|36.93|36.8|36.64|230
1583936400000|2020-03-11 14:20:00|36.94|36.86|37.08|37|37.19|37.06|36.84|36.76|149
1583936700000|2020-03-11 14:25:00|37.1|37.02|37.14|37.06|37.21|37.07|36.92|36.84|303
1583937000000|2020-03-11 14:30:00|37.16|37.08|36.9|36.82|37.3|37.14|36.9|36.74|273
1583937300000|2020-03-11 14:35:00|36.88|36.8|36.97|36.89|37.17|37.08|36.87|36.79|583
1583937600000|2020-03-11 14:40:00|36.96|36.88|37.29|37.21|37.33|37.25|36.87|36.79|817
1583937900000|2020-03-11 14:45:00|37.27|37.19|37.24|37.16|37.38|37.24|36.94|36.77|365
1583938200000|2020-03-11 14:50:00|37.2|37.12|37.39|37.31|37.49|37.35|37.09|37|247
1583938500000|2020-03-11 14:55:00|37.4|37.32|37.38|37.3|37.55|37.47|37.23|37.15|293
1583938800000|2020-03-11 15:00:00|37.37|37.29|37.43|37.35|37.53|37.38|37.06|36.98|422
1583939100000|2020-03-11 15:05:00|37.45|37.37|37.3|37.22|37.55|37.4|37.27|37.14|396
1583939400000|2020-03-11 15:10:00|37.31|37.23|37.29|37.21|37.49|37.41|37.17|37.09|413
1583939700000|2020-03-11 15:15:00|37.28|37.2|37.5|37.42|37.5|37.42|37.2|37.1|464
1583940000000|2020-03-11 15:20:00|37.48|37.4|37.66|37.58|37.67|37.59|37.42|37.34|510
1583940300000|2020-03-11 15:25:00|37.67|37.59|37.7|37.62|37.8|37.72|37.59|37.51|581
1583940600000|2020-03-11 15:30:00|37.68|37.6|37.41|37.33|37.84|37.76|37.33|37.18|820
1583940900000|2020-03-11 15:35:00|37.44|37.36|36.83|36.75|37.63|37.5|36.83|36.68|881
1583941200000|2020-03-11 15:40:00|36.85|36.77|37.24|37.16|37.25|37.17|36.8|36.64|743
1583941500000|2020-03-11 15:45:00|37.23|37.15|36.86|36.78|37.3|37.16|36.82|36.74|865
1583941800000|2020-03-11 15:50:00|36.85|36.77|36.99|36.91|37.05|36.97|36.69|36.61|1072
1583942100000|2020-03-11 15:55:00|37.02|36.94|36.96|36.88|37.16|37.02|36.92|36.84|1794
1583942400000|2020-03-11 16:00:00|36.95|36.87|36.87|36.79|37.15|37.07|36.84|36.76|1375
1583942700000|2020-03-11 16:05:00|36.84|36.76|36.63|36.55|37.02|36.94|36.52|36.44|2313
1583943000000|2020-03-11 16:10:00|36.64|36.56|36.67|36.59|36.72|36.64|36.61|36.53|1041
1583943300000|2020-03-11 16:15:00|36.69|36.61|36.76|36.68|36.8|36.72|36.65|36.57|962
1583943600000|2020-03-11 16:20:00|36.75|36.67|36.74|36.66|36.8|36.72|36.43|36.35|2023
1583943900000|2020-03-11 16:25:00|36.76|36.68|37.04|36.96|37.04|36.96|36.76|36.68|1852
1583944200000|2020-03-11 16:30:00|37|36.92|36.92|36.84|37.09|37.01|36.84|36.76|832
1583944500000|2020-03-11 16:35:00|36.96|36.88|37.03|36.95|37.11|37.03|36.86|36.78|318
1583944800000|2020-03-11 16:40:00|37.04|36.96|37.02|36.94|37.14|37.02|36.94|36.8|255
1583945100000|2020-03-11 16:45:00|37.04|36.96|37|36.92|37.18|36.99|36.87|36.72|68
1583945400000|2020-03-11 16:50:00|36.99|36.91|36.93|36.85|37.08|36.96|36.73|36.59|68
1583945700000|2020-03-11 16:55:00|37.03|36.78|36.95|36.7|37.11|36.95|36.73|36.58|101
1583946000000|2020-03-11 17:00:00|36.99|36.74|37.54|37.29|37.57|37.41|36.91|36.74|138
1583946300000|2020-03-11 17:05:00|37.45|37.37|37.61|37.53|37.72|37.58|37.25|37.11|87
1583946600000|2020-03-11 17:10:00|37.63|37.55|37.54|37.46|37.74|37.6|37.41|37.25|43
1583946900000|2020-03-11 17:15:00|37.63|37.38|37.55|37.47|37.63|37.48|37.24|37.1|1048
1583947200000|2020-03-11 17:20:00|37.54|37.46|37.64|37.56|37.69|37.58|37.32|37.15|207
1583947500000|2020-03-11 17:25:00|37.62|37.54|37.3|37.22|37.7|37.57|37.23|37.06|64
1583947800000|2020-03-11 17:30:00|37.32|37.24|37.5|37.42|37.59|37.43|37.21|37.07|2
1583948100000|2020-03-11 17:35:00|37.59|37.34|37.62|37.54|37.72|37.54|37.47|37.31|3
1583948400000|2020-03-11 17:40:00|37.71|37.46|37.94|37.86|38|37.86|37.58|37.42|20
1583948700000|2020-03-11 17:45:00|37.93|37.85|37.44|37.36|37.97|37.86|37.4|37.24|13
1583949000000|2020-03-11 17:50:00|37.52|37.27|37.58|37.5|37.76|37.58|37.44|37.27|0
1583949300000|2020-03-11 17:55:00|37.53|37.45|37.76|37.46|37.76|37.48|37.29|37.1|0
1583949600000|2020-03-11 18:00:00|37.72|37.42|37.78|37.7|37.87|37.7|37.63|37.38|5
1583949900000|2020-03-11 18:05:00|37.76|37.68|38.03|37.95|38.08|37.95|37.76|37.56|90
1583950200000|2020-03-11 18:10:00|38.04|37.96|38.18|38.1|38.26|38.1|38.04|37.96|196
1583950500000|2020-03-11 18:15:00|38.26|38.01|38.27|38.02|38.27|38.12|38.02|37.86|6
1583950800000|2020-03-11 18:20:00|38.26|38.01|38.49|38.24|38.52|38.34|38.19|38.01|13
1583951100000|2020-03-11 18:25:00|38.42|38.34|38.45|38.2|38.5|38.34|38.31|38.06|43
1583951400000|2020-03-11 18:30:00|38.36|38.28|38.35|38.1|38.45|38.3|38.05|37.89|8
1583951700000|2020-03-11 18:35:00|38.39|38.09|38.1|38.02|38.4|38.13|38.07|37.91|0
1583952000000|2020-03-11 18:40:00|38.12|38.04|38.31|38.01|38.31|38.04|38.07|37.81|2
1583952300000|2020-03-11 18:45:00|38.25|37.95|38.24|37.94|38.3|38.04|38.01|37.84|0
1583952600000|2020-03-11 18:50:00|38.26|37.96|38.3|38|38.4|38.1|38.16|37.89|0
1583952900000|2020-03-11 18:55:00|38.34|38.04|38.36|38.06|38.42|38.12|38.22|37.96|0
1583953200000|2020-03-11 19:00:00|38.37|38.07|38.53|38.45|38.62|38.46|38.32|38.02|54
1583953500000|2020-03-11 19:05:00|38.49|38.41|39.06|38.81|39.12|39|38.48|38.4|195
1583953800000|2020-03-11 19:10:00|39.1|38.85|39.03|38.73|39.1|38.86|38.66|38.46|25
1583954100000|2020-03-11 19:15:00|39.05|38.75|38.94|38.64|39.05|38.8|38.74|38.44|10
1583954400000|2020-03-11 19:20:00|38.92|38.62|38.85|38.6|38.95|38.76|38.7|38.45|15
1583954700000|2020-03-11 19:25:00|38.89|38.59|38.52|38.27|39.08|38.78|38.46|38.25|44
1583955000000|2020-03-11 19:30:00|38.5|38.25|37.86|37.78|38.5|38.25|37.84|37.69|20
1583955300000|2020-03-11 19:35:00|37.88|37.8|37.84|37.76|38.13|38|37.8|37.72|26
1583955600000|2020-03-11 19:40:00|37.85|37.77|38.23|37.93|38.23|37.93|37.84|37.75|13
1583955900000|2020-03-11 19:45:00|38.27|37.97|38.09|37.84|38.46|38.18|37.98|37.84|7
1583956200000|2020-03-11 19:50:00|38.13|37.88|38.13|38.05|38.66|38.38|37.97|37.82|19
1583956500000|2020-03-11 19:55:00|38.15|38.07|38.36|38.06|38.46|38.2|38.15|38|15
1583956800000|2020-03-11 20:00:00|38.39|38.09|38.41|38.11|38.58|38.28|38.31|38.01|15
1583957100000|2020-03-11 20:05:00|38.36|38.09|38.04|37.79|38.36|38.16|38.03|37.78|1
1583957400000|2020-03-11 20:10:00|38.05|37.8|37.99|37.74|38.07|37.83|37.84|37.68|7
1583958600000|2020-03-11 20:30:00|37.86|37.76|38.27|37.97|38.31|38.16|37.86|37.76|65
1583958900000|2020-03-11 20:35:00|38.23|37.93|38.16|37.86|38.24|37.94|38.16|37.86|0
1583959200000|2020-03-11 20:40:00|38.12|37.82|38.1|37.85|38.16|37.86|38.09|37.79|0
1583959500000|2020-03-11 20:45:00|38.08|37.83|38.09|37.84|38.1|37.85|38.05|37.8|0
1583959800000|2020-03-11 20:50:00|38.07|37.82|38.26|37.96|38.3|38|38.07|37.82|2
1583960100000|2020-03-11 20:55:00|38.28|37.98|38.25|37.95|38.3|38|38.25|37.95|0
1583996700000|2020-03-12 07:05:00|41.97|41.67|41.97|41.72|42.25|42.03|41.87|41.63|55
1583997000000|2020-03-12 07:10:00|41.96|41.71|41.52|41.44|41.96|41.8|41.5|41.35|123
1583997300000|2020-03-12 07:15:00|41.53|41.45|41.6|41.35|41.81|41.65|41.48|41.31|77
1583997600000|2020-03-12 07:20:00|41.52|41.44|41.83|41.75|41.93|41.76|41.52|41.35|133
1583997900000|2020-03-12 07:25:00|41.81|41.73|42.13|42.05|42.23|42.15|41.81|41.64|93
1583998200000|2020-03-12 07:30:00|42.12|42.04|42.67|42.59|42.67|42.59|42.12|42.04|52
1583998500000|2020-03-12 07:35:00|42.68|42.6|42.61|42.53|42.72|42.64|42.14|42.06|100
1583998800000|2020-03-12 07:40:00|42.7|42.45|42.62|42.54|42.72|42.58|42.5|42.33|66
1583999100000|2020-03-12 07:45:00|42.63|42.55|42.53|42.45|42.72|42.56|42.33|42.16|36
1583999400000|2020-03-12 07:50:00|42.61|42.36|42.82|42.57|42.91|42.76|42.32|42.16|38
1583999700000|2020-03-12 07:55:00|42.83|42.58|42.45|42.15|42.83|42.65|42.36|42.11|49
1584000000000|2020-03-12 08:00:00|42.46|42.16|41.97|41.67|42.47|42.26|41.78|41.53|189
1584000300000|2020-03-12 08:05:00|41.96|41.66|41.96|41.66|42.01|41.75|41.45|41.23|163
1584000600000|2020-03-12 08:10:00|41.93|41.63|42.01|41.76|42.07|41.93|41.67|41.52|460
1584000900000|2020-03-12 08:15:00|41.92|41.84|41.83|41.75|42.05|41.9|41.49|41.33|814
1584001200000|2020-03-12 08:20:00|41.81|41.73|41.97|41.89|42.11|41.97|41.8|41.64|144
1584001500000|2020-03-12 08:25:00|41.99|41.91|42.26|42.18|42.35|42.19|41.97|41.8|397
1584001800000|2020-03-12 08:30:00|42.34|42.09|42.19|42.11|42.34|42.18|41.9|41.8|228
1584002100000|2020-03-12 08:35:00|42.28|42.03|42.77|42.69|42.9|42.76|42.21|42.03|252
1584002400000|2020-03-12 08:40:00|42.85|42.6|42.98|42.9|43.12|42.95|42.62|42.4|291
1584002700000|2020-03-12 08:45:00|43.07|42.82|43.05|42.97|43.36|43.22|42.98|42.82|111
1584003000000|2020-03-12 08:50:00|43.02|42.94|42.94|42.86|43.42|43.24|42.92|42.8|196
1584003300000|2020-03-12 08:55:00|42.92|42.84|42.93|42.85|43.14|43.05|42.72|42.55|443
1584003600000|2020-03-12 09:00:00|42.89|42.81|42.92|42.84|43.03|42.86|42.81|42.66|182
1584003900000|2020-03-12 09:05:00|43.01|42.76|42.97|42.89|43.05|42.93|42.83|42.67|219
1584004200000|2020-03-12 09:10:00|42.98|42.9|43.09|43.01|43.18|43.02|42.96|42.81|366
1584004500000|2020-03-12 09:15:00|43.07|42.99|43.14|43.06|43.31|43.15|43.06|42.95|161
1584004800000|2020-03-12 09:20:00|43.17|43.09|42.99|42.91|43.23|43.09|42.92|42.82|320
1584005100000|2020-03-12 09:25:00|43|42.92|43.38|43.3|43.43|43.32|42.93|42.85|58
1584005400000|2020-03-12 09:30:00|43.4|43.32|43.63|43.38|43.63|43.47|43.28|43.12|185
1584005700000|2020-03-12 09:35:00|43.56|43.31|43.67|43.42|43.74|43.58|43.47|43.3|462
1584006000000|2020-03-12 09:40:00|43.58|43.5|43.37|43.29|43.7|43.54|43.25|43.06|77
1584006300000|2020-03-12 09:45:00|43.38|43.13|42.86|42.78|43.38|43.21|42.86|42.73|157
1584006600000|2020-03-12 09:50:00|42.84|42.76|42.97|42.72|43.09|42.94|42.82|42.67|460
1584006900000|2020-03-12 09:55:00|42.89|42.81|43.07|42.99|43.22|43.05|42.82|42.68|228
1584007200000|2020-03-12 10:00:00|43.09|43.01|43.32|43.24|43.41|43.28|43.08|42.91|103
1584007500000|2020-03-12 10:05:00|43.31|43.23|43.04|42.96|43.4|43.24|43.04|42.96|113
1584007800000|2020-03-12 10:10:00|42.99|42.91|43.35|43.1|43.43|43.27|42.93|42.77|43
1584008100000|2020-03-12 10:15:00|43.26|43.18|43.33|43.25|43.5|43.33|43.13|42.97|285
1584008400000|2020-03-12 10:20:00|43.42|43.17|43.6|43.52|43.71|43.55|43.33|43.17|190
1584008700000|2020-03-12 10:25:00|43.58|43.5|43.34|43.26|43.73|43.56|43.32|43.19|29
1584009000000|2020-03-12 10:30:00|43.36|43.28|43.17|43.09|43.46|43.34|43.1|42.98|148
1584009300000|2020-03-12 10:35:00|43.15|43.07|43.1|43.02|43.36|43.2|43.07|42.99|130
1584009600000|2020-03-12 10:40:00|43.08|43|43.02|42.94|43.16|43.08|42.7|42.62|194
1584009900000|2020-03-12 10:45:00|43.03|42.95|42.95|42.87|43.14|43.03|42.84|42.73|294
1584010200000|2020-03-12 10:50:00|42.97|42.89|42.9|42.82|43.08|43|42.78|42.7|468
1584010500000|2020-03-12 10:55:00|42.95|42.87|42.5|42.42|43.02|42.91|42.5|42.42|227
1584010800000|2020-03-12 11:00:00|42.49|42.41|42.92|42.84|43.05|42.88|42.49|42.39|148
1584011100000|2020-03-12 11:05:00|42.93|42.85|43.24|43.16|43.27|43.19|42.9|42.78|261
1584011400000|2020-03-12 11:10:00|43.28|43.2|43.1|43.02|43.39|43.31|43.01|42.92|117
1584011700000|2020-03-12 11:15:00|43.11|43.03|43.23|43.15|43.32|43.24|42.84|42.69|123
1584012000000|2020-03-12 11:20:00|43.26|43.18|43.23|43.15|43.39|43.31|43.07|42.99|537
1584012300000|2020-03-12 11:25:00|43.24|43.16|43.35|43.27|43.48|43.4|43.19|43.11|314
1584012600000|2020-03-12 11:30:00|43.36|43.28|43.29|43.21|43.39|43.31|43.24|43.16|112
1584012900000|2020-03-12 11:35:00|43.3|43.22|43.37|43.29|43.41|43.33|43.19|43.11|283
1584013200000|2020-03-12 11:40:00|43.4|43.32|43.43|43.35|43.5|43.42|43.28|43.2|158
1584013500000|2020-03-12 11:45:00|43.44|43.36|43.32|43.24|43.49|43.41|43.19|43.11|122
1584013800000|2020-03-12 11:50:00|43.31|43.23|43.38|43.3|43.51|43.43|43.29|43.21|10881
1584014100000|2020-03-12 11:55:00|43.35|43.27|43.5|43.42|43.65|43.53|43.35|43.27|216
1584014400000|2020-03-12 12:00:00|43.48|43.4|43.64|43.56|43.79|43.6|43.39|43.2|399
1584014700000|2020-03-12 12:05:00|43.66|43.58|43.72|43.47|44.01|43.85|43.58|43.44|405
1584015000000|2020-03-12 12:10:00|43.7|43.45|43.67|43.42|43.7|43.53|43.49|43.32|107
1584015300000|2020-03-12 12:15:00|43.72|43.47|43.66|43.41|43.72|43.57|43.28|43.1|81
1584015600000|2020-03-12 12:20:00|43.62|43.37|43.81|43.73|43.92|43.75|43.58|43.37|260
1584015900000|2020-03-12 12:25:00|43.83|43.75|43.82|43.74|44.06|43.81|43.52|43.31|716
1584016200000|2020-03-12 12:30:00|43.88|43.63|43.71|43.63|43.93|43.84|43.52|43.33|137
1584016500000|2020-03-12 12:35:00|43.73|43.65|43.91|43.66|43.98|43.86|43.67|43.51|126
1584016800000|2020-03-12 12:40:00|43.83|43.75|43.8|43.55|43.91|43.77|43.51|43.34|305
1584017100000|2020-03-12 12:45:00|43.77|43.47|44.24|43.94|44.26|44.03|43.52|43.22|1085
1584017400000|2020-03-12 12:50:00|44.21|43.96|44.97|44.67|45.22|44.93|44.19|43.94|741
1584017700000|2020-03-12 12:55:00|44.91|44.61|44.68|44.38|45|44.79|44.68|44.38|141
1584018000000|2020-03-12 13:00:00|44.6|44.3|44.74|44.44|44.74|44.44|44.04|43.85|43
1584018300000|2020-03-12 13:05:00|44.73|44.43|44.76|44.51|45.02|44.85|44.59|44.39|267
1584018600000|2020-03-12 13:10:00|44.79|44.49|44.72|44.47|44.83|44.55|44.46|44.18|92
1584018900000|2020-03-12 13:15:00|44.74|44.44|44.85|44.6|44.87|44.62|44.41|44.27|126
1584019200000|2020-03-12 13:20:00|44.77|44.69|44.93|44.68|44.93|44.76|44.63|44.46|98
1584019500000|2020-03-12 13:25:00|44.92|44.67|44.96|44.71|45.35|45.17|44.68|44.54|944
1584019800000|2020-03-12 13:30:00|44.98|44.73|44.86|44.78|45.29|45.1|44.46|44.3|846
1584020100000|2020-03-12 13:35:00|44.96|44.71|45.61|45.31|45.63|45.44|44.9|44.67|404
1584020400000|2020-03-12 13:40:00|45.62|45.32|46.84|46.54|46.99|46.69|45.58|45.28|260
1584020700000|2020-03-12 13:45:00|46.87|46.57|47.33|47.03|49.22|48.92|46.82|46.53|1471
1584021000000|2020-03-12 13:50:00|47.29|46.99|47.31|47.01|48.77|48.48|46.04|45.74|326
1584021300000|2020-03-12 13:55:00|47.26|46.96|45.36|45.06|47.51|47.26|45.2|44.98|474
1584021600000|2020-03-12 14:00:00|45.38|45.08|46.4|46.15|46.48|46.19|45.24|44.94|296
1584021900000|2020-03-12 14:05:00|46.35|46.1|46.18|45.93|46.38|46.16|45.65|45.5|304
1584022200000|2020-03-12 14:10:00|46.2|45.95|45.52|45.27|46.2|46|45.39|45.11|241
1584022500000|2020-03-12 14:15:00|45.51|45.26|45.48|45.4|45.72|45.57|45.05|44.82|178
1584022800000|2020-03-12 14:20:00|45.5|45.42|45.39|45.31|45.85|45.64|45.34|45.2|142
1584023100000|2020-03-12 14:25:00|45.37|45.29|45.28|45.2|45.59|45.39|44.95|44.76|247
1584023400000|2020-03-12 14:30:00|45.25|45.17|45.08|44.83|45.67|45.37|44.71|44.52|195
1584023700000|2020-03-12 14:35:00|45.1|44.8|45.66|45.41|45.66|45.49|44.92|44.71|180
1584024000000|2020-03-12 14:40:00|45.68|45.38|45.59|45.29|45.88|45.67|45.27|45|249
1584024300000|2020-03-12 14:45:00|45.55|45.25|45.55|45.3|45.6|45.42|45.31|45.11|172
1584024600000|2020-03-12 14:50:00|45.46|45.38|45.14|44.89|45.77|45.58|45.01|44.82|1375
1584024900000|2020-03-12 14:55:00|45.16|44.91|45.02|44.77|45.23|45.03|44.84|44.68|489
1584025200000|2020-03-12 15:00:00|45.04|44.79|45.29|45.04|45.85|45.68|44.97|44.78|438
1584025500000|2020-03-12 15:05:00|45.27|45.02|45.7|45.45|45.76|45.62|45.16|44.96|478
1584025800000|2020-03-12 15:10:00|45.68|45.6|45.85|45.6|45.96|45.8|45.58|45.37|800
1584026100000|2020-03-12 15:15:00|45.82|45.57|45.87|45.79|46.01|45.83|45.52|45.31|765
1584026400000|2020-03-12 15:20:00|46.03|45.78|45.71|45.46|46.1|45.9|45.53|45.28|913
1584026700000|2020-03-12 15:25:00|45.73|45.48|45.86|45.61|45.95|45.77|45.54|45.37|961
1584027000000|2020-03-12 15:30:00|45.84|45.59|46.17|45.92|46.26|46.08|45.66|45.41|751
1584027300000|2020-03-12 15:35:00|46.14|45.89|46.67|46.42|46.77|46.6|45.97|45.77|474
1584027600000|2020-03-12 15:40:00|46.69|46.44|47.23|46.93|47.24|47.08|46.55|46.4|660
1584027900000|2020-03-12 15:45:00|47.21|46.91|47.65|47.4|47.88|47.72|47.04|46.84|1591
1584028200000|2020-03-12 15:50:00|47.67|47.42|47.8|47.5|47.91|47.66|47.54|47.31|619
1584028500000|2020-03-12 15:55:00|47.77|47.52|47.26|47.01|47.8|47.52|47.02|46.82|1172
1584028800000|2020-03-12 16:00:00|47.18|47.1|47.73|47.65|47.76|47.65|47.16|46.99|1589
1584029100000|2020-03-12 16:05:00|47.72|47.64|47.56|47.31|47.86|47.7|47.42|47.31|773
1584029400000|2020-03-12 16:10:00|47.54|47.29|47.38|47.13|47.8|47.64|47.15|46.99|576
1584029700000|2020-03-12 16:15:00|47.34|47.09|46.92|46.84|47.42|47.33|46.86|46.7|882
1584030000000|2020-03-12 16:20:00|47.01|46.76|46.17|46.09|47.01|46.89|45.86|45.71|1912
1584030300000|2020-03-12 16:25:00|46.27|46.02|46.5|46.42|46.66|46.53|46.19|46.02|2700
1584030600000|2020-03-12 16:30:00|46.48|46.4|46.97|46.67|47.13|46.97|46.36|46.23|1066
1584030900000|2020-03-12 16:35:00|46.98|46.68|46.54|46.29|47.27|47.1|46.12|45.9|415
1584031200000|2020-03-12 16:40:00|46.47|46.22|46.84|46.54|46.9|46.68|46.46|46.22|70
1584031500000|2020-03-12 16:45:00|46.82|46.57|47.55|47.25|47.6|47.35|46.82|46.57|94
1584031800000|2020-03-12 16:50:00|47.53|47.23|46.72|46.42|47.63|47.4|46.06|45.82|396
1584032100000|2020-03-12 16:55:00|46.76|46.46|45.31|45.01|46.88|46.63|44.96|44.76|421
1584032400000|2020-03-12 17:00:00|45.3|45|43.94|43.64|45.52|45.24|43.78|43.49|172
1584032700000|2020-03-12 17:05:00|43.89|43.59|43.99|43.69|44.47|44.17|43.23|42.94|224
1584033000000|2020-03-12 17:10:00|44.04|43.74|45.74|45.44|46|45.75|43.68|43.54|19
1584033300000|2020-03-12 17:15:00|45.75|45.45|45.75|45.45|45.92|45.62|45.66|45.37|3
1584033600000|2020-03-12 17:20:00|45.76|45.46|45.6|45.3|45.8|45.5|45.16|44.86|25
1584033900000|2020-03-12 17:25:00|45.58|45.28|46.08|45.78|46.27|46|45.56|45.26|63
1584034200000|2020-03-12 17:30:00|46.09|45.79|46.34|46.04|46.45|46.15|46.01|45.72|1
1584034500000|2020-03-12 17:35:00|46.39|46.09|46.96|46.66|47.15|46.85|46.15|45.85|13
1584034800000|2020-03-12 17:40:00|46.97|46.67|47.22|46.92|47.31|47.01|46.97|46.67|10
1584035100000|2020-03-12 17:45:00|47.24|46.94|46.65|46.35|47.35|47.05|46.55|46.25|16
1584035400000|2020-03-12 17:50:00|46.69|46.39|46.95|46.65|47.06|46.76|46.37|46.07|1
1584035700000|2020-03-12 17:55:00|46.97|46.67|46.36|46.06|46.99|46.69|46.36|46.06|40
1584036000000|2020-03-12 18:00:00|46.3|46|46.49|46.19|46.73|46.43|46.13|45.83|13
1584036300000|2020-03-12 18:05:00|46.51|46.21|46.43|46.18|46.56|46.31|45.85|45.62|125
1584036600000|2020-03-12 18:10:00|46.41|46.16|46.37|46.07|46.62|46.37|46.16|45.94|48
1584036900000|2020-03-12 18:15:00|46.48|46.12|46.8|46.5|47.14|47.04|46.24|45.94|51
1584037200000|2020-03-12 18:20:00|46.79|46.49|47.29|46.99|47.32|47.02|46.62|46.32|0
1584037500000|2020-03-12 18:25:00|47.27|46.97|46.8|46.5|47.43|47.13|46.77|46.47|0
1584037800000|2020-03-12 18:30:00|46.84|46.54|46.92|46.62|47.25|46.95|46.84|46.54|0
1584038100000|2020-03-12 18:35:00|46.94|46.64|46.86|46.56|47.18|46.88|46.75|46.45|1
1584038400000|2020-03-12 18:40:00|46.89|46.59|46.86|46.78|46.99|46.84|46.79|46.49|211
1584038700000|2020-03-12 18:45:00|46.88|46.8|46.37|46.12|46.97|46.8|46.37|46.12|187
1584039000000|2020-03-12 18:50:00|46.3|46.07|46.11|46.03|46.41|46.11|46|45.7|37
1584039300000|2020-03-12 18:55:00|46.13|46.05|46.49|46.19|46.58|46.28|46.02|45.82|29
1584039600000|2020-03-12 19:00:00|46.53|46.23|46.54|46.24|46.67|46.5|46.37|46.07|68
1584039900000|2020-03-12 19:05:00|46.65|46.35|46.66|46.36|47.2|46.9|46.42|46.12|26
1584040200000|2020-03-12 19:10:00|46.76|46.46|46.79|46.49|46.81|46.51|46.14|45.84|0
1584040500000|2020-03-12 19:15:00|46.81|46.51|46.9|46.6|47.02|46.72|46.71|46.41|20
1584040800000|2020-03-12 19:20:00|46.88|46.58|47.05|46.75|47.13|46.83|46.73|46.43|0
1584041100000|2020-03-12 19:25:00|47.01|46.71|47.17|46.87|47.17|46.87|46.98|46.68|0
1584041400000|2020-03-12 19:30:00|47.18|46.88|47.44|47.14|47.44|47.14|47.17|46.87|0
1584041700000|2020-03-12 19:35:00|47.34|47.04|47.54|47.24|47.57|47.27|47.27|46.97|0
1584042000000|2020-03-12 19:40:00|47.52|47.22|47.3|47|47.52|47.22|47.17|46.87|0
1584042300000|2020-03-12 19:45:00|47.32|47.02|47.22|46.92|47.46|47.16|47.12|46.82|2
1584042600000|2020-03-12 19:50:00|47.2|46.9|47.22|46.92|47.22|46.92|46.91|46.61|0
1584042900000|2020-03-12 19:55:00|47.24|46.94|47.38|47.3|47.67|47.43|47.24|46.94|17
1584043200000|2020-03-12 20:00:00|47.47|47.22|47.14|46.84|47.84|47.68|47.12|46.82|108
1584043500000|2020-03-12 20:05:00|47.17|46.87|46.92|46.62|47.4|47.1|46.86|46.56|46
1584043800000|2020-03-12 20:10:00|46.82|46.52|46.28|45.98|47.03|46.73|46.02|45.72|45
1584045000000|2020-03-12 20:30:00|46.55|46.25|46.72|46.42|46.74|46.44|46.48|46.18|0
1584045300000|2020-03-12 20:35:00|46.68|46.38|47|46.7|47.13|46.83|46.49|46.19|0
1584045600000|2020-03-12 20:40:00|47.02|46.72|47.07|46.77|47.1|46.8|46.7|46.4|2
1584045900000|2020-03-12 20:45:00|47.1|46.8|47.14|46.84|47.22|46.92|47.07|46.77|1
1584046200000|2020-03-12 20:50:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|4
1584046500000|2020-03-12 20:55:00|47.19|46.89|47.14|46.84|47.21|46.91|47.12|46.82|1
1584083100000|2020-03-13 07:05:00|47.94|47.86|48.08|47.83|48.2|47.95|47.71|47.49|116
1584083400000|2020-03-13 07:10:00|48.02|47.94|48.1|47.85|48.23|48.02|48.02|47.81|40
1584083700000|2020-03-13 07:15:00|48.07|47.82|47.41|47.11|48.11|47.82|47.37|47.07|2
1584084000000|2020-03-13 07:20:00|47.36|47.06|46.75|46.45|47.36|47.06|46.75|46.45|36
1584084300000|2020-03-13 07:25:00|46.59|46.51|46.71|46.41|46.77|46.53|46.21|45.97|17
1584084600000|2020-03-13 07:30:00|46.58|46.5|45.83|45.53|46.68|46.52|45.63|45.33|16
1584084900000|2020-03-13 07:35:00|45.68|45.6|45.43|45.13|45.81|45.62|45.28|45.09|32
1584085200000|2020-03-13 07:40:00|45.49|45.19|45.67|45.37|45.74|45.49|45.42|45.12|38
1584085500000|2020-03-13 07:45:00|45.65|45.35|45.32|45.02|45.76|45.46|45.18|44.93|15
1584085800000|2020-03-13 07:50:00|45.3|45|45.3|45|45.34|45.08|45.09|44.81|38
1584086100000|2020-03-13 07:55:00|45.32|45.02|45.65|45.35|45.67|45.37|45.32|45.02|12
1584086400000|2020-03-13 08:00:00|45.67|45.37|44.95|44.65|45.67|45.39|44.95|44.65|44
1584086700000|2020-03-13 08:05:00|44.91|44.66|45.26|44.96|45.26|44.96|44.82|44.64|31
1584087000000|2020-03-13 08:10:00|45.24|44.99|45.64|45.39|45.71|45.52|45.24|44.97|296
1584087300000|2020-03-13 08:15:00|45.66|45.41|46.26|46.01|46.29|46.1|45.54|45.37|118
1584087600000|2020-03-13 08:20:00|46.29|46.04|45.33|45.25|46.29|46.1|45.29|45.04|237
1584087900000|2020-03-13 08:25:00|45.31|45.23|45.45|45.2|45.72|45.53|44.97|44.83|592
1584088200000|2020-03-13 08:30:00|45.37|45.29|45.95|45.7|46.14|45.92|45.37|45.2|643
1584088500000|2020-03-13 08:35:00|46|45.75|46.15|46.07|46.58|46.41|45.88|45.7|627
1584088800000|2020-03-13 08:40:00|46.2|46.12|46.41|46.33|46.72|46.58|46.07|45.9|783
1584089100000|2020-03-13 08:45:00|46.38|46.3|46.46|46.38|46.66|46.51|46.25|46.16|2163
1584089400000|2020-03-13 08:50:00|46.37|46.21|46.69|46.61|46.79|46.63|46.18|46.06|1592
1584089700000|2020-03-13 08:55:00|46.66|46.58|46.72|46.47|46.93|46.74|46.51|46.34|1770
1584090000000|2020-03-13 09:00:00|46.74|46.49|46.78|46.53|46.83|46.72|46.3|46.16|223
1584090300000|2020-03-13 09:05:00|46.8|46.55|46.68|46.6|47.1|46.94|46.51|46.35|272
1584090600000|2020-03-13 09:10:00|46.72|46.64|46.61|46.53|47.11|46.94|46.52|46.35|478
1584090900000|2020-03-13 09:15:00|46.59|46.51|46.57|46.32|46.74|46.58|46.28|46.14|385
1584091200000|2020-03-13 09:20:00|46.49|46.41|46.17|46.09|46.61|46.46|46.08|45.92|413
1584091500000|2020-03-13 09:25:00|46.25|46|46.04|45.79|46.32|46.16|45.79|45.64|129
1584091800000|2020-03-13 09:30:00|45.91|45.83|45.72|45.64|46.04|45.88|45.7|45.49|65
1584092100000|2020-03-13 09:35:00|45.71|45.63|45.59|45.51|45.94|45.77|45.48|45.32|244
1584092400000|2020-03-13 09:40:00|45.57|45.49|45.41|45.33|45.7|45.54|45.37|45.19|88
1584092700000|2020-03-13 09:45:00|45.42|45.34|45.3|45.22|45.54|45.38|45.3|45.14|113
1584093000000|2020-03-13 09:50:00|45.29|45.21|45.27|45.19|45.45|45.27|45.17|45.05|98
1584093300000|2020-03-13 09:55:00|45.24|45.16|45.06|44.81|45.3|45.19|44.81|44.65|143
1584093600000|2020-03-13 10:00:00|45.09|44.84|44.98|44.9|45.11|44.96|44.83|44.72|95
1584093900000|2020-03-13 10:05:00|45|44.92|45.26|45.01|45.7|45.53|44.98|44.82|321
1584094200000|2020-03-13 10:10:00|45.25|45|45.3|45.05|45.56|45.37|45.09|44.93|123
1584094500000|2020-03-13 10:15:00|45.29|45.04|45.01|44.93|45.3|45.13|44.97|44.84|329
1584094800000|2020-03-13 10:20:00|45.09|44.84|45.34|45.26|45.42|45.26|45|44.82|383
1584095100000|2020-03-13 10:25:00|45.37|45.29|45.6|45.52|45.7|45.54|45.26|45.13|233
1584095400000|2020-03-13 10:30:00|45.69|45.44|45.66|45.58|45.78|45.65|45.35|45.19|453
1584095700000|2020-03-13 10:35:00|45.64|45.56|45.65|45.57|45.93|45.79|45.55|45.47|439
1584096000000|2020-03-13 10:40:00|45.62|45.54|45.43|45.35|45.71|45.59|45.42|45.26|103
1584096300000|2020-03-13 10:45:00|45.47|45.39|45.44|45.36|45.58|45.44|45.35|45.18|87
1584096600000|2020-03-13 10:50:00|45.42|45.34|45.2|44.95|45.51|45.34|45.12|44.95|310
1584096900000|2020-03-13 10:55:00|45.11|45.03|45.07|44.99|45.21|45.09|44.89|44.74|199
1584097200000|2020-03-13 11:00:00|45.08|45|44.8|44.72|45.21|45.04|44.79|44.66|126
1584097500000|2020-03-13 11:05:00|44.79|44.71|44.44|44.36|44.99|44.81|44.38|44.3|436
1584097800000|2020-03-13 11:10:00|44.42|44.34|43.89|43.81|44.71|44.6|43.87|43.79|273
1584098100000|2020-03-13 11:15:00|43.91|43.83|43.69|43.44|44.01|43.85|43.28|43.14|638
1584098400000|2020-03-13 11:20:00|43.61|43.53|43.87|43.79|44.06|43.88|43.6|43.44|112
1584098700000|2020-03-13 11:25:00|43.85|43.77|43.87|43.62|44.04|43.82|43.71|43.55|60
1584099000000|2020-03-13 11:30:00|43.81|43.73|43.66|43.36|43.87|43.73|43.26|43.1|575
1584099300000|2020-03-13 11:35:00|43.64|43.39|43.67|43.42|43.95|43.79|43.51|43.34|124
1584099600000|2020-03-13 11:40:00|43.66|43.41|43.55|43.3|43.74|43.45|43.11|42.95|123
1584099900000|2020-03-13 11:45:00|43.63|43.38|43.37|43.12|43.77|43.63|43.31|43.11|416
1584100200000|2020-03-13 11:50:00|43.41|43.16|43.39|43.31|43.65|43.4|43.24|43.06|59
1584100500000|2020-03-13 11:55:00|43.37|43.29|43.32|43.07|43.5|43.34|43.25|43.07|313
1584100800000|2020-03-13 12:00:00|43.28|43.03|43.4|43.15|43.67|43.48|43.26|43.03|282
1584101100000|2020-03-13 12:05:00|43.43|43.13|43.15|42.9|43.53|43.25|42.97|42.81|249
1584101400000|2020-03-13 12:10:00|43.14|42.89|42.79|42.54|43.14|42.91|42.67|42.51|76
1584101700000|2020-03-13 12:15:00|42.78|42.53|43.06|42.98|43.15|42.99|42.59|42.43|245
1584102000000|2020-03-13 12:20:00|42.99|42.91|42.55|42.25|43.08|42.92|42.42|42.24|323
1584102300000|2020-03-13 12:25:00|42.53|42.23|42.4|42.1|42.53|42.28|42.11|41.81|251
1584102600000|2020-03-13 12:30:00|42.38|42.08|41.45|41.15|42.42|42.16|41.44|41.14|525
1584102900000|2020-03-13 12:35:00|41.48|41.18|41.76|41.51|41.76|41.61|41.41|41.11|305
1584103200000|2020-03-13 12:40:00|41.81|41.54|41.78|41.7|41.95|41.79|41.55|41.38|648
1584103500000|2020-03-13 12:45:00|41.76|41.68|42.01|41.76|42.09|41.9|41.76|41.59|123
1584103800000|2020-03-13 12:50:00|41.92|41.84|42.06|41.81|42.29|42.11|41.9|41.7|306
1584104100000|2020-03-13 12:55:00|42.08|41.83|42.15|41.9|42.19|41.99|41.79|41.62|70
1584104400000|2020-03-13 13:00:00|42.13|41.88|42.3|42|42.41|42.25|41.96|41.8|629
1584104700000|2020-03-13 13:05:00|42.31|42.01|42.85|42.6|43|42.83|42.25|42|315
1584105000000|2020-03-13 13:10:00|42.87|42.62|42.47|42.22|42.87|42.7|42.33|42.03|39
1584105300000|2020-03-13 13:15:00|42.44|42.19|42.51|42.43|42.68|42.52|42.19|41.99|147
1584105600000|2020-03-13 13:20:00|42.6|42.35|42.77|42.52|43.03|42.8|42.49|42.35|597
1584105900000|2020-03-13 13:25:00|42.76|42.51|42.58|42.28|42.84|42.66|42.32|42.13|2591
1584106200000|2020-03-13 13:30:00|42.56|42.31|43.9|43.65|43.9|43.73|42.56|42.29|546
1584106500000|2020-03-13 13:35:00|43.92|43.67|44.79|44.49|44.81|44.54|43.75|43.5|200
1584106800000|2020-03-13 13:40:00|44.74|44.44|44.98|44.73|45.41|45.25|44.63|44.35|630
1584107100000|2020-03-13 13:45:00|44.93|44.68|44.48|44.23|44.97|44.72|44.25|44.04|730
1584107400000|2020-03-13 13:50:00|44.53|44.21|45.26|45.01|45.33|45.19|44.49|44.21|346
1584107700000|2020-03-13 13:55:00|45.27|45.02|45.67|45.37|46.03|45.73|45.15|44.93|193
1584108000000|2020-03-13 14:00:00|45.56|45.31|45.21|44.91|45.92|45.75|44.91|44.66|170
1584108300000|2020-03-13 14:05:00|45.18|44.93|45.43|45.35|45.53|45.38|45.18|44.91|149
1584108600000|2020-03-13 14:10:00|45.51|45.26|45.66|45.41|45.74|45.53|45.12|44.91|257
1584108900000|2020-03-13 14:15:00|45.63|45.38|44.77|44.69|45.77|45.56|44.44|44.23|750
1584109200000|2020-03-13 14:20:00|44.86|44.61|44.96|44.71|45.09|44.84|44.53|44.34|131
1584109500000|2020-03-13 14:25:00|45.01|44.76|45.32|45.07|45.5|45.33|44.68|44.48|436
1584109800000|2020-03-13 14:30:00|45.34|45.04|45.71|45.41|45.77|45.62|45.07|44.99|137
1584110100000|2020-03-13 14:35:00|45.69|45.44|45.85|45.6|45.98|45.82|45.4|45.23|212
1584110400000|2020-03-13 14:40:00|45.9|45.65|46.23|45.93|46.38|46.22|45.82|45.58|467
1584110700000|2020-03-13 14:45:00|46.24|45.94|46.24|45.99|46.38|46.1|46|45.77|15
1584111000000|2020-03-13 14:50:00|46.21|45.96|46.46|46.21|46.64|46.41|46.02|45.75|181
1584111300000|2020-03-13 14:55:00|46.45|46.2|47.11|46.81|47.43|47.22|46.24|46.11|674
1584111600000|2020-03-13 15:00:00|47.13|46.83|46.61|46.36|47.13|46.84|46.36|46.15|346
1584111900000|2020-03-13 15:05:00|46.63|46.38|46.54|46.29|46.96|46.77|46.35|46.15|1444
1584112200000|2020-03-13 15:10:00|46.46|46.38|46.79|46.54|47.21|47.03|46.4|46.23|1554
1584112500000|2020-03-13 15:15:00|46.81|46.51|46.92|46.84|47.44|47.29|46.57|46.29|549
1584112800000|2020-03-13 15:20:00|46.98|46.73|47.32|47.07|47.34|47.18|46.79|46.56|161
1584113100000|2020-03-13 15:25:00|47.29|47.04|48.14|48.06|48.34|48.2|47.17|46.95|372
1584113400000|2020-03-13 15:30:00|48.23|47.98|48.66|48.41|48.76|48.6|47.59|47.43|963
1584113700000|2020-03-13 15:35:00|48.57|48.49|48.59|48.34|49.01|48.87|48.12|47.86|316
1584114000000|2020-03-13 15:40:00|48.51|48.43|48.96|48.88|49.26|49.06|48.47|48.28|304
1584114300000|2020-03-13 15:45:00|49.04|48.79|49.67|49.59|49.7|49.61|48.8|48.59|314
1584114600000|2020-03-13 15:50:00|49.69|49.61|49.46|49.21|49.96|49.7|49.16|48.99|1701
1584114900000|2020-03-13 15:55:00|49.53|49.23|48.72|48.47|49.56|49.37|48.04|47.82|5506
1584115200000|2020-03-13 16:00:00|48.67|48.42|49.49|49.41|49.65|49.53|48.37|48.18|684
1584115500000|2020-03-13 16:05:00|49.47|49.39|49.24|48.94|49.69|49.58|49.05|48.76|692
1584115800000|2020-03-13 16:10:00|49.29|48.99|48.92|48.67|49.4|49.17|48.85|48.67|274
1584116100000|2020-03-13 16:15:00|49|48.7|48.81|48.56|49.15|48.99|48.6|48.36|178
1584116400000|2020-03-13 16:20:00|48.79|48.54|48.72|48.64|48.95|48.87|48.4|48.24|1375
1584116700000|2020-03-13 16:25:00|48.8|48.55|48.21|48.13|48.93|48.76|47.96|47.82|2026
1584117000000|2020-03-13 16:30:00|48.19|48.11|47.5|47.42|48.38|48.26|47.3|47.14|439
1584117300000|2020-03-13 16:35:00|47.67|47.37|47.76|47.46|47.77|47.6|47.42|47.25|44
1584117600000|2020-03-13 16:40:00|47.73|47.48|47.51|47.43|47.77|47.58|47.47|47.31|53
1584117900000|2020-03-13 16:45:00|47.46|47.38|47.38|47.13|47.59|47.43|47.11|46.93|150
1584118200000|2020-03-13 16:50:00|47.36|47.11|47.05|46.75|47.46|47.16|46.79|46.6|562
1584118500000|2020-03-13 16:55:00|47.07|46.77|47.46|47.16|47.57|47.37|46.83|46.66|50
1584118800000|2020-03-13 17:00:00|47.41|47.13|47.6|47.35|47.62|47.44|47|46.8|44
1584119100000|2020-03-13 17:05:00|47.58|47.33|47.57|47.32|47.64|47.45|47.36|47.22|23
1584119400000|2020-03-13 17:10:00|47.59|47.34|47.48|47.18|48.01|47.86|47.26|47.1|10
1584119700000|2020-03-13 17:15:00|47.44|47.14|47.53|47.23|47.77|47.48|47.33|47.03|41
1584120000000|2020-03-13 17:20:00|47.44|47.14|46.86|46.78|47.48|47.23|46.86|46.7|63
1584120300000|2020-03-13 17:25:00|46.85|46.77|46.56|46.31|46.97|46.8|46.4|46.25|52
1584120600000|2020-03-13 17:30:00|46.51|46.26|46.8|46.55|46.82|46.66|46.24|46.15|551
1584120900000|2020-03-13 17:35:00|46.82|46.57|46.79|46.49|47.24|46.94|46.64|46.37|74
1584121200000|2020-03-13 17:40:00|46.77|46.47|46.65|46.4|46.87|46.62|46.35|46.19|74
1584121500000|2020-03-13 17:45:00|46.63|46.33|46.34|46.26|46.88|46.58|46.32|46.16|22
1584121800000|2020-03-13 17:50:00|46.43|46.18|46.31|46.23|46.66|46.36|46.2|46.06|105
1584122100000|2020-03-13 17:55:00|46.33|46.25|46.4|46.1|46.74|46.56|46.25|46.05|133
1584122400000|2020-03-13 18:00:00|46.38|46.08|46.35|46.05|46.72|46.45|46.15|46.03|319
1584122700000|2020-03-13 18:05:00|46.31|46.06|46.19|45.89|46.56|46.26|45.98|45.68|1156
1584123000000|2020-03-13 18:10:00|46.18|45.88|45.97|45.89|46.34|46.04|45.61|45.5|1179
1584123300000|2020-03-13 18:15:00|45.95|45.87|45.77|45.47|45.98|45.87|45.45|45.24|782
1584123600000|2020-03-13 18:20:00|45.75|45.45|45.16|44.91|46.01|45.71|45.07|44.91|988
1584123900000|2020-03-13 18:25:00|45.18|44.93|45.62|45.32|45.67|45.4|45.18|44.93|26
1584124200000|2020-03-13 18:30:00|45.6|45.3|45.68|45.38|46.13|45.83|45.6|45.3|1
1584124500000|2020-03-13 18:35:00|45.7|45.4|46.08|45.78|46.08|45.78|45.65|45.35|0
1584124800000|2020-03-13 18:40:00|46.01|45.71|45.18|44.93|46.11|45.81|45.18|44.93|6
1584125100000|2020-03-13 18:45:00|45.2|44.95|45.04|44.96|45.34|45.11|45.04|44.82|2
1584125400000|2020-03-13 18:50:00|44.97|44.89|44.38|44.13|44.97|44.89|44.21|44.13|15
1584125700000|2020-03-13 18:55:00|44.29|44.04|43.9|43.82|44.29|44.04|43.81|43.68|19
1584126000000|2020-03-13 19:00:00|43.86|43.78|43.93|43.63|44.05|43.79|43.58|43.46|51
1584126300000|2020-03-13 19:05:00|43.82|43.52|44.14|43.84|44.19|43.9|43.71|43.41|22
1584126600000|2020-03-13 19:10:00|44.13|43.83|44.79|44.49|44.96|44.69|44.08|43.79|66
1584126900000|2020-03-13 19:15:00|44.78|44.48|44.76|44.46|44.84|44.54|44.68|44.38|1
1584127200000|2020-03-13 19:20:00|44.77|44.47|44.62|44.32|44.85|44.55|44.41|44.3|32
1584127500000|2020-03-13 19:25:00|44.59|44.29|44.62|44.32|44.62|44.32|44.21|43.91|7
1584127800000|2020-03-13 19:30:00|44.6|44.3|45.96|45.66|46.85|46.55|44.6|44.3|2
1584128100000|2020-03-13 19:35:00|46.27|45.97|44.8|44.5|46.27|45.97|44.74|44.44|11
1584128400000|2020-03-13 19:40:00|44.78|44.48|44.11|43.81|44.84|44.54|43.8|43.5|1
1584128700000|2020-03-13 19:45:00|44.24|43.94|43.7|43.4|44.24|43.94|43.63|43.33|3
1584129000000|2020-03-13 19:50:00|43.66|43.36|43.24|43.16|43.7|43.41|43.22|43.1|68
1584129300000|2020-03-13 19:55:00|43.22|43.14|43.67|43.37|44.05|43.75|43.16|42.98|388
1584129600000|2020-03-13 20:00:00|43.64|43.34|43.26|43.01|43.96|43.66|43.19|42.91|9
1584129900000|2020-03-13 20:05:00|43.3|43|43.18|42.88|43.31|43.11|42.81|42.69|51
1584130200000|2020-03-13 20:10:00|43.15|42.85|43.07|42.77|43.26|42.96|42.84|42.54|3
1584342600000|2020-03-16 07:10:00|53.39|53.09|52.32|52.02|53.39|53.09|51.18|50.88|97
1584342900000|2020-03-16 07:15:00|52.3|52|51.24|50.99|52.42|52.23|51.21|50.96|37
1584343200000|2020-03-16 07:20:00|51.27|50.97|51.37|51.07|51.75|51.48|51.19|50.89|21
1584343500000|2020-03-16 07:25:00|51.39|51.09|51.44|51.14|51.77|51.61|51.39|51.09|16
1584343800000|2020-03-16 07:30:00|51.46|51.16|51.38|51.08|51.46|51.16|51.26|50.96|2
1584344100000|2020-03-16 07:35:00|51.33|51.03|51.41|51.11|51.51|51.21|51.29|50.99|10
1584344400000|2020-03-16 07:40:00|51.38|51.08|51.21|50.91|51.38|51.08|51.19|50.89|36
1584344700000|2020-03-16 07:45:00|51.26|50.96|51.29|50.99|51.42|51.17|51.24|50.94|14
1584345000000|2020-03-16 07:50:00|51.27|50.97|51.15|50.85|51.35|51.09|51.15|50.85|3
1584345300000|2020-03-16 07:55:00|51.12|50.82|51.15|50.85|51.32|51.02|51.02|50.72|6
1584345600000|2020-03-16 08:00:00|51.07|50.77|51.02|50.72|51.2|51.08|50.76|50.58|73
1584345900000|2020-03-16 08:05:00|51.05|50.75|50.08|49.78|51.17|50.9|50.01|49.71|82
1584346200000|2020-03-16 08:10:00|50.07|49.77|51.17|50.87|51.22|50.92|49.97|49.72|54
1584346500000|2020-03-16 08:15:00|51.19|50.89|51.15|50.9|51.42|51.28|51.06|50.87|75
1584346800000|2020-03-16 08:20:00|51.17|50.92|51.51|51.21|51.68|51.52|51.16|50.92|126
1584347100000|2020-03-16 08:25:00|51.54|51.29|54.4|54.32|54.4|54.32|51.4|51.11|238
1584347400000|2020-03-16 08:30:00|54.37|54.29|53.59|53.29|55.2|54.95|53.27|52.97|526
1584347700000|2020-03-16 08:35:00|53.64|53.34|53.68|53.38|54.28|53.98|53.64|53.34|458
1584348000000|2020-03-16 08:40:00|53.64|53.34|53.23|52.98|53.86|53.56|53.17|52.97|272
1584348300000|2020-03-16 08:45:00|53.25|52.95|53.2|52.9|53.35|53.05|52.67|52.37|493
1584348600000|2020-03-16 08:50:00|53.22|52.92|53.52|53.22|53.57|53.29|53.2|52.9|93
1584348900000|2020-03-16 08:55:00|53.47|53.17|53.34|53.04|53.59|53.29|52.85|52.6|136
1584349200000|2020-03-16 09:00:00|53.32|53.02|54.7|54.4|54.73|54.46|53.27|53.02|138
1584349500000|2020-03-16 09:05:00|54.73|54.43|55.57|55.32|55.72|55.56|54.21|53.94|535
1584349800000|2020-03-16 09:10:00|55.59|55.29|55.22|54.97|55.82|55.6|55.08|54.87|124
1584350100000|2020-03-16 09:15:00|55.27|54.94|55.39|55.14|55.74|55.44|55.24|54.94|230
1584350400000|2020-03-16 09:20:00|55.37|55.12|55.07|54.77|55.44|55.22|55.07|54.77|1268
1584350700000|2020-03-16 09:25:00|55.04|54.79|54.79|54.71|55.12|54.89|54.79|54.65|2233
1584351000000|2020-03-16 09:30:00|54.82|54.74|54.83|54.53|54.93|54.76|54.52|54.35|186
1584351300000|2020-03-16 09:35:00|54.8|54.5|55.56|55.31|55.73|55.57|54.59|54.41|61
1584351600000|2020-03-16 09:40:00|55.54|55.29|55.6|55.35|55.79|55.62|55.25|55.11|154
1584351900000|2020-03-16 09:45:00|55.62|55.37|55.36|55.06|55.62|55.43|55.18|54.96|78
1584352200000|2020-03-16 09:50:00|55.33|55.03|55.89|55.59|55.92|55.62|55.33|55.03|53
1584352500000|2020-03-16 09:55:00|55.94|55.64|55.74|55.49|55.97|55.67|55.6|55.38|272
1584352800000|2020-03-16 10:00:00|55.65|55.57|55.36|55.06|55.87|55.57|55.18|54.88|259
1584353100000|2020-03-16 10:05:00|55.33|55.03|55.81|55.56|55.97|55.75|55.2|55.03|78
1584353400000|2020-03-16 10:10:00|55.78|55.53|55.78|55.48|55.91|55.66|55.59|55.41|419
1584353700000|2020-03-16 10:15:00|55.76|55.46|55.7|55.62|56.13|55.87|55.62|55.41|194
1584354000000|2020-03-16 10:20:00|55.65|55.57|55.82|55.52|55.97|55.78|55.56|55.39|84
1584354300000|2020-03-16 10:25:00|55.84|55.54|55.95|55.7|56|55.88|55.64|55.42|189
1584354600000|2020-03-16 10:30:00|55.92|55.67|55.63|55.38|56.07|55.88|55.48|55.21|748
1584354900000|2020-03-16 10:35:00|55.56|55.31|56.05|55.8|56.17|55.91|55.47|55.26|33
1584355200000|2020-03-16 10:40:00|56.1|55.82|55.97|55.67|56.17|55.96|55.83|55.64|167
1584355500000|2020-03-16 10:45:00|55.94|55.69|55.93|55.63|56.02|55.81|55.73|55.51|756
1584355800000|2020-03-16 10:50:00|55.96|55.66|56.08|55.78|56.16|55.94|55.87|55.66|87
1584356100000|2020-03-16 10:55:00|56.05|55.75|56.25|55.95|56.47|56.21|55.94|55.75|86
1584356400000|2020-03-16 11:00:00|56.15|55.9|55.49|55.24|56.15|55.98|55.46|55.24|191
1584356700000|2020-03-16 11:05:00|55.47|55.22|54.8|54.55|55.69|55.53|54.72|54.42|189
1584357000000|2020-03-16 11:10:00|54.82|54.57|54.95|54.7|55.14|54.93|54.54|54.3|438
1584357300000|2020-03-16 11:15:00|54.9|54.65|55.45|55.2|55.58|55.33|54.76|54.57|94
1584357600000|2020-03-16 11:20:00|55.43|55.18|55.52|55.27|55.75|55.51|55.31|55.13|129
1584357900000|2020-03-16 11:25:00|55.5|55.25|55.64|55.39|55.73|55.56|55.26|55.04|114
1584358200000|2020-03-16 11:30:00|55.57|55.32|55.37|55.29|55.74|55.63|55.37|55.21|90
1584358500000|2020-03-16 11:35:00|55.45|55.37|55.6|55.35|55.77|55.6|55.42|55.28|91
1584358800000|2020-03-16 11:40:00|55.63|55.33|55.73|55.43|56.2|56.03|55.49|55.3|289
1584359100000|2020-03-16 11:45:00|55.72|55.42|55.97|55.67|56.17|56.03|55.48|55.28|385
1584359400000|2020-03-16 11:50:00|56.02|55.72|55.79|55.49|56.14|55.96|55.69|55.49|281
1584359700000|2020-03-16 11:55:00|55.77|55.52|55.96|55.66|56.04|55.87|55.56|55.29|4
1584360000000|2020-03-16 12:00:00|55.93|55.63|55.35|55.05|55.93|55.63|55.11|54.81|124
1584360300000|2020-03-16 12:05:00|55.38|55.08|55.89|55.64|56.04|55.74|55.27|55.08|109
1584360600000|2020-03-16 12:10:00|55.91|55.66|56.34|56.04|56.41|56.22|55.65|55.49|123
1584360900000|2020-03-16 12:15:00|56.32|56.07|56.18|55.88|56.32|56.08|55.92|55.64|88
1584361200000|2020-03-16 12:20:00|56.16|55.91|56.34|56.09|56.46|56.21|55.96|55.66|63
1584361500000|2020-03-16 12:25:00|56.25|56.17|56.69|56.39|56.89|56.65|56.25|56.06|75
1584361800000|2020-03-16 12:30:00|56.71|56.41|56.92|56.62|57.02|56.83|56.61|56.39|180
1584362100000|2020-03-16 12:35:00|56.87|56.64|56.92|56.62|57.65|57.46|56.77|56.47|113
1584362400000|2020-03-16 12:40:00|56.94|56.64|57.23|56.98|57.25|57.01|56.82|56.52|89
1584362700000|2020-03-16 12:45:00|57.33|57.03|57.53|57.23|57.71|57.55|57.25|57.03|65
1584363000000|2020-03-16 12:50:00|57.51|57.21|57.6|57.3|57.68|57.47|57.15|57.03|25
1584363300000|2020-03-16 12:55:00|57.61|57.31|57.52|57.22|57.7|57.41|57.39|57.2|273
1584363600000|2020-03-16 13:00:00|57.55|57.25|57.61|57.53|57.67|57.53|57.15|56.85|37
1584363900000|2020-03-16 13:05:00|57.75|57.45|57.79|57.49|57.91|57.72|57.61|57.39|26
1584364200000|2020-03-16 13:10:00|57.76|57.46|57.96|57.71|58.08|57.92|57.74|57.44|55
1584364500000|2020-03-16 13:15:00|57.93|57.68|58.07|57.99|58.23|58.06|57.8|57.53|100
1584364800000|2020-03-16 13:20:00|58.02|57.94|57.84|57.59|58.23|58.01|57.63|57.45|420
1584365100000|2020-03-16 13:25:00|57.82|57.57|57.19|56.89|57.94|57.67|56.97|56.69|229
1584365400000|2020-03-16 13:30:00|57.22|56.92|57.54|57.24|57.77|57.47|57.15|56.9|77
1584365700000|2020-03-16 13:35:00|57.64|57.34|58.81|58.51|58.94|58.66|57.61|57.34|31
1584366000000|2020-03-16 13:40:00|58.79|58.49|58.74|58.49|58.79|58.52|58.49|58.19|271
1584366300000|2020-03-16 13:45:00|58.72|58.47|57.23|56.93|58.82|58.52|57.02|56.85|267
1584366600000|2020-03-16 13:50:00|57.33|57.03|56.23|55.93|57.52|57.33|56.03|55.73|531
1584366900000|2020-03-16 13:55:00|56.18|55.88|55.85|55.6|56.54|56.3|55.27|55.08|843
1584367200000|2020-03-16 14:00:00|55.87|55.62|56.68|56.43|56.85|56.68|55.6|55.39|977
1584367500000|2020-03-16 14:05:00|56.54|56.46|55.31|55.01|56.54|56.46|55|54.84|789
1584367800000|2020-03-16 14:10:00|55.26|54.96|55.11|54.81|55.49|55.21|54.39|54.14|288
1584368100000|2020-03-16 14:15:00|55.13|54.83|55.3|55.05|55.38|55.21|54.48|54.23|491
1584368400000|2020-03-16 14:20:00|55.33|55.08|54.79|54.54|55.58|55.36|54.33|54.09|707
1584368700000|2020-03-16 14:25:00|54.76|54.51|54.92|54.67|55.16|54.89|54.03|53.84|122
1584369000000|2020-03-16 14:30:00|54.91|54.66|54.08|53.78|54.94|54.75|53.98|53.69|70
1584369300000|2020-03-16 14:35:00|53.98|53.9|53.95|53.87|54.52|54.26|53.59|53.4|246
1584369600000|2020-03-16 14:40:00|53.9|53.82|54.4|54.15|54.52|54.34|53.9|53.81|91
1584369900000|2020-03-16 14:45:00|54.43|54.18|54.62|54.37|54.62|54.37|54.07|53.88|1259
1584370200000|2020-03-16 14:50:00|54.6|54.35|54.61|54.36|55.26|54.99|54.31|54.07|327
1584370500000|2020-03-16 14:55:00|54.59|54.34|54.43|54.13|55.09|54.82|54.33|54.03|206
1584370800000|2020-03-16 15:00:00|54.46|54.16|54.36|54.06|54.49|54.3|54.1|53.91|77
1584371100000|2020-03-16 15:05:00|54.38|54.08|53.92|53.67|54.46|54.24|53.79|53.6|1954
1584371400000|2020-03-16 15:10:00|53.95|53.65|53.71|53.46|54.06|53.83|53.5|53.34|2273
1584371700000|2020-03-16 15:15:00|53.74|53.44|53.81|53.56|53.98|53.72|53.44|53.19|38
1584372000000|2020-03-16 15:20:00|53.83|53.58|53.51|53.21|54.07|53.84|53.24|52.94|1468
1584372300000|2020-03-16 15:25:00|53.54|53.24|53.55|53.25|53.91|53.61|53.29|53.15|548
1584372600000|2020-03-16 15:30:00|53.47|53.22|54.14|53.89|54.26|53.96|53.47|53.22|211
1584372900000|2020-03-16 15:35:00|54.09|53.79|53.96|53.66|54.44|54.16|53.74|53.44|268
1584373200000|2020-03-16 15:40:00|53.94|53.64|54.72|54.42|54.77|54.51|53.89|53.59|341
1584373500000|2020-03-16 15:45:00|54.7|54.4|55.22|54.97|55.36|55.09|54.69|54.39|88
1584373800000|2020-03-16 15:50:00|55.2|54.95|55.61|55.31|55.76|55.6|55.12|54.82|137
1584374100000|2020-03-16 15:55:00|55.58|55.28|54.86|54.78|55.82|55.6|54.86|54.75|414
1584374400000|2020-03-16 16:00:00|54.91|54.83|54.46|54.21|55.32|55.16|54.38|54.16|343
1584374700000|2020-03-16 16:05:00|54.49|54.24|54.26|54.01|54.54|54.35|54.05|53.83|387
1584375000000|2020-03-16 16:10:00|54.28|54.03|54.56|54.26|54.56|54.27|53.97|53.81|352
1584375300000|2020-03-16 16:15:00|54.53|54.23|54.13|54.05|54.68|54.52|54.05|53.89|597
1584375600000|2020-03-16 16:20:00|54.1|54.02|54.58|54.28|54.58|54.34|54.1|53.94|293
1584375900000|2020-03-16 16:25:00|54.55|54.3|54.92|54.67|55.04|54.83|53.9|53.71|660
1584376200000|2020-03-16 16:30:00|54.94|54.69|54.64|54.34|55.09|54.85|54.46|54.21|141
1584376500000|2020-03-16 16:35:00|54.61|54.31|54.77|54.47|55.02|54.73|54.4|54.2|110
1584376800000|2020-03-16 16:40:00|54.65|54.4|54.22|53.92|54.82|54.52|54.04|53.77|21
1584377100000|2020-03-16 16:45:00|54.2|53.9|54.33|54.25|54.52|54.35|53.91|53.75|7
1584377400000|2020-03-16 16:50:00|54.38|54.3|54.68|54.38|54.85|54.56|54.34|54.07|10
1584377700000|2020-03-16 16:55:00|54.7|54.4|55.02|54.72|55.1|54.8|54.34|54.04|73
1584378000000|2020-03-16 17:00:00|55|54.7|54.92|54.62|55.12|54.9|54.65|54.37|12
1584378300000|2020-03-16 17:05:00|54.9|54.6|55.16|54.86|55.21|54.93|54.89|54.59|20
1584378600000|2020-03-16 17:10:00|55.21|54.91|55.03|54.73|55.29|54.99|54.83|54.53|12
1584378900000|2020-03-16 17:15:00|54.91|54.83|54.99|54.91|55.2|54.96|54.85|54.55|1
1584379200000|2020-03-16 17:20:00|54.97|54.89|54.84|54.76|55.32|55.13|54.82|54.74|4
1584379500000|2020-03-16 17:25:00|54.87|54.79|55.1|54.8|55.22|55.01|54.84|54.62|2
1584379800000|2020-03-16 17:30:00|55.05|54.75|55.2|54.9|55.5|55.21|55.05|54.75|16
1584380100000|2020-03-16 17:35:00|55.22|54.92|55.49|55.19|55.57|55.27|55.1|54.8|20
1584380400000|2020-03-16 17:40:00|55.44|55.14|55.76|55.46|55.76|55.46|55.44|55.14|0
1584380700000|2020-03-16 17:45:00|55.79|55.49|55.64|55.34|55.81|55.51|55.56|55.26|2
1584381000000|2020-03-16 17:50:00|55.66|55.36|55.76|55.46|55.76|55.46|55.61|55.31|1
1584381300000|2020-03-16 17:55:00|55.84|55.54|55.81|55.51|55.93|55.63|55.49|55.19|0
1584381600000|2020-03-16 18:00:00|55.86|55.56|56.11|55.81|56.11|55.86|55.64|55.43|64
1584381900000|2020-03-16 18:05:00|56.16|55.86|56.45|56.15|56.5|56.2|55.96|55.66|0
1584382200000|2020-03-16 18:10:00|56.48|56.18|56.52|56.22|56.57|56.27|56.47|56.17|0
1584382500000|2020-03-16 18:15:00|56.5|56.2|56.76|56.46|56.84|56.54|56.42|56.12|2
1584382800000|2020-03-16 18:20:00|56.77|56.47|57.21|56.91|57.21|56.91|56.67|56.37|0
1584383100000|2020-03-16 18:25:00|57.16|56.86|57.01|56.71|57.26|56.96|57.01|56.71|0
1584383400000|2020-03-16 18:30:00|56.98|56.68|55.51|55.21|56.98|56.68|55.51|55.21|9
1584383700000|2020-03-16 18:35:00|55.56|55.26|56.42|56.17|56.45|56.2|55.51|55.21|0
1584384000000|2020-03-16 18:40:00|56.47|56.22|56.75|56.45|56.85|56.55|56.45|56.17|3
1584384300000|2020-03-16 18:45:00|56.68|56.38|56.64|56.34|56.92|56.62|56.42|56.12|2
1584384600000|2020-03-16 18:50:00|56.67|56.37|56.87|56.57|57.04|56.74|56.39|56.09|1
1584384900000|2020-03-16 18:55:00|56.92|56.62|56.84|56.54|57.62|57.32|56.64|56.34|25
1584385200000|2020-03-16 19:00:00|56.89|56.59|56.64|56.34|56.89|56.59|56.24|55.94|2
1584385500000|2020-03-16 19:05:00|56.61|56.31|56.66|56.36|57.01|56.71|56.41|56.11|1
1584385800000|2020-03-16 19:10:00|56.68|56.38|56.8|56.5|56.91|56.61|56.38|56.08|23
1584386100000|2020-03-16 19:15:00|56.83|56.53|56.8|56.5|56.92|56.62|56.57|56.27|0
1584386400000|2020-03-16 19:20:00|56.82|56.52|56.66|56.36|57.06|56.76|56.39|56.09|2
1584386700000|2020-03-16 19:25:00|56.91|56.61|57.77|57.47|57.87|57.57|56.71|56.41|1
1584387000000|2020-03-16 19:30:00|57.73|57.43|59.4|59.1|60.02|59.72|57.73|57.43|6
1584387300000|2020-03-16 19:35:00|59.72|59.42|60.33|60.03|61.05|60.75|59.62|59.32|15
1584387600000|2020-03-16 19:40:00|60.05|59.75|60.09|59.79|61.19|60.89|60.01|59.74|31
1584387900000|2020-03-16 19:45:00|60.14|59.84|61.01|60.71|61.44|61.14|60.02|59.72|15
1584388200000|2020-03-16 19:50:00|61.04|60.74|60.59|60.29|61.89|61.59|60.59|60.29|28
1584388500000|2020-03-16 19:55:00|60.62|60.32|59.7|59.4|61.36|61.06|59.7|59.4|14
1584388800000|2020-03-16 20:00:00|59.42|59.12|58.57|58.27|59.42|59.12|57.73|57.43|0
1584389100000|2020-03-16 20:05:00|58.6|58.3|59.87|59.57|60.39|60.09|58.18|57.88|24
1584389400000|2020-03-16 20:10:00|59.94|59.64|57.87|57.57|60.07|59.77|57.72|57.42|0
1584390600000|2020-03-16 20:30:00|59.98|59.73|60.28|60.03|60.28|60.03|59.98|59.7|0
1584390900000|2020-03-16 20:35:00|60.3|60.05|58.58|58.28|60.8|60.5|58.53|58.23|2
1584391200000|2020-03-16 20:40:00|58.53|58.23|58.03|57.73|60.37|60.07|58.03|57.73|0
1584391500000|2020-03-16 20:45:00|58.1|57.8|57.73|57.43|58.13|57.83|57.7|57.4|0
1584391800000|2020-03-16 20:50:00|57.68|57.38|57.72|57.42|60.26|59.96|57.48|57.18|0
1584392100000|2020-03-16 20:55:00|57.67|57.37|61.06|60.76|61.06|60.76|57.4|57.1|0
1584428700000|2020-03-17 07:05:00|53.41|53.11|52.59|52.29|53.41|53.11|52.59|52.29|0
1584429000000|2020-03-17 07:10:00|52.61|52.31|52.59|52.29|52.61|52.31|52.56|52.26|0
1584429300000|2020-03-17 07:15:00|52.54|52.24|52.48|52.18|52.54|52.24|52.46|52.16|0
1584429600000|2020-03-17 07:20:00|52.5|52.2|52.28|51.98|52.5|52.2|52.28|51.98|0
1584429900000|2020-03-17 07:25:00|52.26|51.96|52.25|51.95|52.28|51.98|52.23|51.93|1
1584430200000|2020-03-17 07:30:00|52.23|51.93|52.18|51.88|52.23|51.93|52.15|51.85|0
1584430500000|2020-03-17 07:35:00|52.15|51.85|51.73|51.43|52.15|51.85|51.53|51.23|49
1584430800000|2020-03-17 07:40:00|51.7|51.45|51.5|51.2|51.7|51.45|51.18|50.91|43
1584431100000|2020-03-17 07:45:00|51.48|51.18|51.38|51.08|51.75|51.45|51.38|51.08|0
1584431400000|2020-03-17 07:50:00|51.35|51.05|50.95|50.65|51.35|51.05|50.95|50.65|20
1584431700000|2020-03-17 07:55:00|50.98|50.68|51.62|51.32|51.62|51.4|50.98|50.68|394
1584432000000|2020-03-17 08:00:00|51.64|51.34|51.29|50.99|51.64|51.34|51.23|50.99|31
1584432300000|2020-03-17 08:05:00|51.24|50.94|51.72|51.42|51.77|51.47|51.14|50.84|11
1584432600000|2020-03-17 08:10:00|51.74|51.44|52.01|51.71|52.01|51.82|51.62|51.32|71
1584432900000|2020-03-17 08:15:00|51.99|51.74|52.18|52.1|52.24|52.1|51.98|51.71|164
1584433200000|2020-03-17 08:20:00|52.24|51.99|52.95|52.65|52.95|52.71|52.02|51.76|144
1584433500000|2020-03-17 08:25:00|52.93|52.68|53.17|52.87|53.72|53.42|52.77|52.63|58
1584433800000|2020-03-17 08:30:00|53.15|52.9|53.4|53.1|53.45|53.26|52.79|52.65|179
1584434100000|2020-03-17 08:35:00|53.38|53.08|54.57|54.32|54.57|54.32|53.25|52.98|40
1584434400000|2020-03-17 08:40:00|54.59|54.34|54.76|54.46|55.39|55.14|54.59|54.34|148
1584434700000|2020-03-17 08:45:00|54.74|54.44|55.14|54.89|55.21|54.96|54.55|54.31|274
1584435000000|2020-03-17 08:50:00|55.16|54.91|56.08|55.83|56.11|55.83|55.05|54.81|173
1584435300000|2020-03-17 08:55:00|56.06|55.81|56.28|55.98|56.63|56.35|55.91|55.63|191
1584435600000|2020-03-17 09:00:00|56.2|55.95|55.55|55.3|56.38|56.19|55.42|55.23|369
1584435900000|2020-03-17 09:05:00|55.53|55.28|56.5|56.25|56.7|56.49|55.4|55.15|173
1584436200000|2020-03-17 09:10:00|56.48|56.23|56.5|56.2|56.6|56.39|56.22|55.98|188
1584436500000|2020-03-17 09:15:00|56.47|56.22|56.45|56.2|56.92|56.62|55.89|55.63|157
1584436800000|2020-03-17 09:20:00|56.43|56.18|56.84|56.59|57.09|56.88|56.32|56.08|132
1584437100000|2020-03-17 09:25:00|56.87|56.62|57.28|57.2|57.59|57.32|56.71|56.49|192
1584437400000|2020-03-17 09:30:00|57.31|57.23|58.46|58.16|58.66|58.36|57.31|57.17|728
1584437700000|2020-03-17 09:35:00|58.48|58.18|58.13|57.83|58.56|58.39|58.06|57.76|209
1584438000000|2020-03-17 09:40:00|58.11|57.81|58.2|57.9|58.4|58.14|57.73|57.43|80
1584438300000|2020-03-17 09:45:00|58.25|57.95|57.31|57.01|58.4|58.1|57|56.83|93
1584438600000|2020-03-17 09:50:00|57.28|57.03|58.15|57.85|58.35|58.07|57.2|56.98|240
1584438900000|2020-03-17 09:55:00|58.2|57.9|57.85|57.55|58.3|58|57.6|57.3|175
1584439200000|2020-03-17 10:00:00|57.87|57.57|57.32|57.02|58.02|57.83|57.22|56.92|36
1584439500000|2020-03-17 10:05:00|57.35|57.05|57.37|57.07|57.57|57.3|57.12|56.82|25
1584439800000|2020-03-17 10:10:00|57.32|57.02|56.72|56.42|57.41|57.13|56.72|56.42|411
1584440100000|2020-03-17 10:15:00|56.7|56.4|56.65|56.35|56.82|56.52|56.57|56.27|12
1584440400000|2020-03-17 10:20:00|56.67|56.37|56.67|56.37|56.87|56.57|56.25|55.95|60
1584440700000|2020-03-17 10:25:00|56.69|56.39|56.57|56.27|56.89|56.62|56.46|56.19|177
1584441000000|2020-03-17 10:30:00|56.54|56.24|56.66|56.36|57.19|56.89|56.47|56.17|10
1584441300000|2020-03-17 10:35:00|56.64|56.34|56.94|56.64|57.01|56.71|56.52|56.22|23
1584441600000|2020-03-17 10:40:00|56.91|56.61|57.36|57.06|57.49|57.19|56.91|56.61|69
1584441900000|2020-03-17 10:45:00|57.39|57.09|56.96|56.66|57.46|57.16|56.89|56.59|13
1584442200000|2020-03-17 10:50:00|56.99|56.69|56.59|56.34|57.23|56.93|56.41|56.14|519
1584442500000|2020-03-17 10:55:00|56.56|56.31|55.98|55.9|56.56|56.33|55.89|55.64|177
1584442800000|2020-03-17 11:00:00|56.19|55.89|56.86|56.56|57.08|56.78|56.19|55.89|34
1584443100000|2020-03-17 11:05:00|56.83|56.53|56.78|56.48|56.91|56.61|56.54|56.24|91
1584443400000|2020-03-17 11:10:00|56.75|56.45|57.25|56.95|57.45|57.15|56.63|56.33|30
1584443700000|2020-03-17 11:15:00|57.2|56.9|57.35|57.05|57.67|57.4|57.12|56.82|16
1584444000000|2020-03-17 11:20:00|57.37|57.07|57.85|57.55|57.9|57.62|57.32|57.02|72
1584444300000|2020-03-17 11:25:00|57.82|57.52|57.73|57.48|57.92|57.65|57.52|57.27|54
1584444600000|2020-03-17 11:30:00|57.75|57.5|58.36|58.06|58.44|58.2|57.65|57.38|102
1584444900000|2020-03-17 11:35:00|58.39|58.09|57.96|57.66|58.41|58.11|57.84|57.54|13
1584445200000|2020-03-17 11:40:00|57.89|57.59|58.26|57.96|58.29|57.99|57.71|57.41|17
1584445500000|2020-03-17 11:45:00|58.24|57.94|57.71|57.41|58.26|57.96|57.39|57.11|47
1584445800000|2020-03-17 11:50:00|57.68|57.38|57.59|57.29|57.78|57.53|57.06|56.84|31
1584446100000|2020-03-17 11:55:00|57.61|57.31|57.96|57.71|58.08|57.89|57.46|57.16|9
1584446400000|2020-03-17 12:00:00|57.99|57.74|57.56|57.26|57.99|57.74|57.3|57.07|237
1584446700000|2020-03-17 12:05:00|57.61|57.31|57.68|57.38|57.94|57.68|57.23|56.96|132
1584447000000|2020-03-17 12:10:00|57.66|57.36|57.55|57.3|57.68|57.38|56.99|56.71|49
1584447300000|2020-03-17 12:15:00|57.47|57.39|57.36|57.28|57.82|57.52|57.36|57.1|58
1584447600000|2020-03-17 12:20:00|57.47|57.17|57.52|57.22|57.57|57.28|57.29|57.08|13
1584447900000|2020-03-17 12:25:00|57.55|57.25|57.77|57.47|57.82|57.63|57.47|57.17|37
1584448200000|2020-03-17 12:30:00|57.74|57.49|57.47|57.22|57.99|57.8|57.3|57.05|39
1584448500000|2020-03-17 12:35:00|57.5|57.25|58.29|57.99|58.29|57.99|57.39|57.2|33
1584448800000|2020-03-17 12:40:00|58.22|57.92|58.09|57.79|58.34|58.15|57.95|57.71|28
1584449100000|2020-03-17 12:45:00|58.11|57.81|57.96|57.71|58.11|57.92|57.68|57.56|49
1584449400000|2020-03-17 12:50:00|57.94|57.69|57.71|57.46|58.06|57.92|57.65|57.46|44
1584449700000|2020-03-17 12:55:00|57.73|57.48|57.34|57.04|57.78|57.59|57.13|56.92|99
1584450000000|2020-03-17 13:00:00|57.32|57.02|57.64|57.56|57.88|57.6|57.24|56.96|18
1584450300000|2020-03-17 13:05:00|57.65|57.4|57.33|57.03|57.7|57.56|57.27|57.03|35
1584450600000|2020-03-17 13:10:00|57.26|57.01|57.55|57.3|57.65|57.35|57.26|56.98|214
1584450900000|2020-03-17 13:15:00|57.5|57.25|57.58|57.33|57.65|57.4|57.05|56.83|80
1584451200000|2020-03-17 13:20:00|57.49|57.41|57.29|57.21|57.7|57.51|57.29|57.11|25
1584451500000|2020-03-17 13:25:00|57.38|57.13|57.11|56.86|57.45|57.18|57.02|56.86|108
1584451800000|2020-03-17 13:30:00|57.08|56.83|57.31|57.01|57.47|57.28|56.38|56.09|602
1584452100000|2020-03-17 13:35:00|57.28|56.98|58.32|58.07|58.55|58.27|57.07|56.88|176
1584452400000|2020-03-17 13:40:00|58.35|58.05|59.12|58.82|59.17|58.88|58.04|57.88|203
1584452700000|2020-03-17 13:45:00|59.09|58.84|59.03|58.73|59.12|58.9|58.17|57.87|170
1584453000000|2020-03-17 13:50:00|59.06|58.76|59.6|59.3|59.67|59.37|58.96|58.66|55
1584453300000|2020-03-17 13:55:00|59.57|59.27|60.07|59.82|60.09|59.82|59.27|59|171
1584453600000|2020-03-17 14:00:00|60.09|59.84|60.14|59.84|60.56|60.33|59.79|59.6|162
1584453900000|2020-03-17 14:05:00|60.11|59.81|59.44|59.14|60.24|59.94|59.14|58.84|142
1584454200000|2020-03-17 14:10:00|59.42|59.12|59.04|58.74|59.47|59.28|58.91|58.67|218
1584454500000|2020-03-17 14:15:00|58.99|58.69|58.28|57.98|59.39|59.09|58.1|57.8|113
1584454800000|2020-03-17 14:20:00|58.25|57.95|58.62|58.37|58.72|58.48|58.14|57.95|192
1584455100000|2020-03-17 14:25:00|58.56|58.48|57.63|57.33|58.65|58.48|57.38|57.16|343
1584455400000|2020-03-17 14:30:00|57.61|57.31|57.88|57.58|58.03|57.79|57.3|57.16|507
1584455700000|2020-03-17 14:35:00|57.86|57.56|57.74|57.44|58.05|57.91|57.53|57.31|127
1584456000000|2020-03-17 14:40:00|57.71|57.41|57.33|57.08|57.81|57.67|57.1|56.91|280
1584456300000|2020-03-17 14:45:00|57.31|57.06|56.98|56.68|57.33|57.14|56.39|56.09|359
1584456600000|2020-03-17 14:50:00|57.01|56.71|56.74|56.44|57.33|57.03|56.55|56.26|132
1584456900000|2020-03-17 14:55:00|56.76|56.46|56.28|55.98|57.21|56.91|56.12|55.91|260
1584457200000|2020-03-17 15:00:00|56.31|56.01|55.94|55.64|56.75|56.45|55.88|55.64|591
1584457500000|2020-03-17 15:05:00|55.91|55.61|55.15|54.85|56.04|55.74|54.99|54.85|165
1584457800000|2020-03-17 15:10:00|55.17|54.87|55.22|54.92|55.66|55.45|55.06|54.76|408
1584458100000|2020-03-17 15:15:00|55.24|54.94|54.89|54.59|55.39|55.1|54.79|54.59|107
1584458400000|2020-03-17 15:20:00|54.87|54.62|55.34|55.04|55.39|55.09|54.49|54.35|55
1584458700000|2020-03-17 15:25:00|55.31|55.01|55.21|54.96|55.34|55.04|54.61|54.39|57
1584459000000|2020-03-17 15:30:00|55.24|54.99|55.26|54.96|55.33|55.07|54.22|54|217
1584459300000|2020-03-17 15:35:00|55.28|54.98|56.1|55.8|56.2|55.93|55.08|54.86|82
1584459600000|2020-03-17 15:40:00|56.11|55.81|56.05|55.8|56.42|56.23|55.79|55.68|162
1584459900000|2020-03-17 15:45:00|56.02|55.77|55.57|55.49|56.15|55.94|55.47|55.26|89
1584460200000|2020-03-17 15:50:00|55.66|55.41|55.18|54.88|55.66|55.49|55.15|54.88|225
1584460500000|2020-03-17 15:55:00|55.16|54.86|54.76|54.51|55.45|55.29|54.65|54.44|222
1584460800000|2020-03-17 16:00:00|54.79|54.54|54.44|54.14|54.84|54.65|54.23|54.04|481
1584461100000|2020-03-17 16:05:00|54.41|54.11|53.77|53.47|54.44|54.14|53.34|53.15|402
1584461400000|2020-03-17 16:10:00|53.79|53.49|53.37|53.07|54.04|53.83|53.19|53|173
1584461700000|2020-03-17 16:15:00|53.4|53.1|54.52|54.22|54.79|54.58|53.32|53.04|727
1584462000000|2020-03-17 16:20:00|54.49|54.24|55.56|55.26|55.78|55.51|54.44|54.16|543
1584462300000|2020-03-17 16:25:00|55.53|55.28|55.89|55.59|56.06|55.86|55.53|55.26|772
1584462600000|2020-03-17 16:30:00|55.82|55.57|55.19|55.11|55.87|55.57|54.96|54.66|135
1584462900000|2020-03-17 16:35:00|55.21|54.91|55.92|55.62|56.08|55.78|55.21|54.91|20
1584463200000|2020-03-17 16:40:00|55.88|55.58|55.78|55.48|56.02|55.72|55.68|55.38|12
1584463500000|2020-03-17 16:45:00|55.8|55.5|55.75|55.45|55.88|55.61|55.51|55.21|85
1584463800000|2020-03-17 16:50:00|55.8|55.5|56.2|55.9|56.42|56.12|55.73|55.43|10
1584464100000|2020-03-17 16:55:00|56.13|55.83|55.66|55.36|56.15|55.85|55.66|55.36|55
1584464400000|2020-03-17 17:00:00|55.65|55.35|56.04|55.74|56.09|55.79|55.63|55.33|3
1584464700000|2020-03-17 17:05:00|56.06|55.76|56.19|55.89|56.26|56.02|55.77|55.47|3
1584465000000|2020-03-17 17:10:00|56.22|55.92|56.59|56.29|56.66|56.36|56.07|55.77|0
1584465300000|2020-03-17 17:15:00|56.61|56.31|56.53|56.23|57.01|56.71|56.21|56.02|153
1584465600000|2020-03-17 17:20:00|56.54|56.24|56.75|56.45|56.85|56.55|56.37|56.07|0
1584465900000|2020-03-17 17:25:00|56.73|56.43|56.6|56.3|56.85|56.55|56.51|56.21|0
1584466200000|2020-03-17 17:30:00|56.55|56.25|56.19|55.89|56.77|56.47|55.94|55.64|0
1584466500000|2020-03-17 17:35:00|56.21|55.91|56.4|56.1|56.68|56.38|55.96|55.66|0
1584466800000|2020-03-17 17:40:00|56.48|56.18|56.06|55.76|56.62|56.32|56.04|55.74|0
1584467100000|2020-03-17 17:45:00|55.79|55.49|55.63|55.33|55.88|55.58|55.56|55.26|28
1584467400000|2020-03-17 17:50:00|55.65|55.35|55.98|55.68|55.98|55.73|55.41|55.11|0
1584467700000|2020-03-17 17:55:00|55.95|55.65|55.75|55.45|56.19|55.89|55.53|55.23|10
1584468000000|2020-03-17 18:00:00|55.78|55.48|56.22|55.92|56.22|55.92|55.68|55.38|5
1584468300000|2020-03-17 18:05:00|56.19|55.89|55.06|54.76|56.22|55.92|54.83|54.57|1
1584468600000|2020-03-17 18:10:00|54.99|54.69|55.21|54.91|55.31|55.01|54.55|54.27|5
1584468900000|2020-03-17 18:15:00|55.19|54.89|54.72|54.42|55.19|54.89|54.72|54.42|0
1584469200000|2020-03-17 18:20:00|54.69|54.44|55.36|55.06|55.41|55.11|54.69|54.42|41
1584469500000|2020-03-17 18:25:00|55.37|55.07|54.99|54.69|55.41|55.11|54.88|54.61|50
1584469800000|2020-03-17 18:30:00|54.96|54.66|54.22|53.92|54.99|54.69|54.12|53.82|10
1584470100000|2020-03-17 18:35:00|54.25|53.95|54.24|53.99|54.44|54.34|53.79|53.64|6
1584470400000|2020-03-17 18:40:00|54.26|54.01|55.05|54.75|55.05|54.78|54.18|53.93|1
1584470700000|2020-03-17 18:45:00|55.03|54.73|55.28|54.98|55.33|55.03|54.71|54.41|7
1584471000000|2020-03-17 18:50:00|55.26|54.96|56.14|55.84|56.36|56.06|55.14|54.84|0
1584471300000|2020-03-17 18:55:00|56.11|55.81|55.57|55.27|56.11|55.81|55.52|55.22|0
1584471600000|2020-03-17 19:00:00|55.6|55.3|56.64|56.34|56.91|56.61|55.6|55.3|6
1584471900000|2020-03-17 19:05:00|56.67|56.37|56.49|56.19|56.79|56.49|56.46|56.16|0
1584472200000|2020-03-17 19:10:00|56.51|56.21|56.72|56.42|56.83|56.53|56.46|56.16|0
1584472500000|2020-03-17 19:15:00|56.74|56.44|56.88|56.58|56.95|56.65|56.58|56.28|0
1584472800000|2020-03-17 19:20:00|56.85|56.55|57.3|57|57.54|57.24|56.85|56.55|0
1584473100000|2020-03-17 19:25:00|57.29|56.99|57.66|57.36|57.66|57.36|57.25|56.95|0
1584473400000|2020-03-17 19:30:00|57.69|57.39|57.48|57.18|57.69|57.39|57.22|56.92|0
1584473700000|2020-03-17 19:35:00|57.45|57.15|56.89|56.59|57.45|57.15|56.1|55.8|0
1584474000000|2020-03-17 19:40:00|56.84|56.54|56.13|55.83|56.84|56.54|56.01|55.71|0
1584474300000|2020-03-17 19:45:00|56.14|55.84|56.83|56.53|56.98|56.68|56.11|55.81|5
1584474600000|2020-03-17 19:50:00|56.78|56.48|57.35|57.05|57.69|57.39|56.59|56.29|0
1584474900000|2020-03-17 19:55:00|56.96|56.66|56.55|56.25|57.1|56.8|56.39|56.09|1
1584475200000|2020-03-17 20:00:00|56.59|56.29|55.98|55.68|56.84|56.54|55.97|55.67|4
1584475500000|2020-03-17 20:05:00|56.42|56.12|56.53|56.23|56.57|56.27|56.39|56.09|0
1584475800000|2020-03-17 20:10:00|56.5|56.25|56.54|56.24|57.05|56.75|56.5|56.23|10
1584477000000|2020-03-17 20:30:00|57.43|57.13|57.48|57.18|57.48|57.18|56.73|56.43|0
1584477900000|2020-03-17 20:45:00|57.49|57.19|57.49|57.19|57.51|57.21|57.49|57.19|0
1584478200000|2020-03-17 20:50:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|0
1584478500000|2020-03-17 20:55:00|57.5|57.2|57.49|57.19|57.51|57.21|57.49|57.19|0
1584515100000|2020-03-18 07:05:00|64.12|63.82|63.63|63.33|64.26|63.96|63.63|63.33|31
1584515400000|2020-03-18 07:10:00|63.6|63.3|63.19|62.94|63.6|63.3|63.19|62.91|16
1584515700000|2020-03-18 07:15:00|63.18|62.93|63.62|63.54|63.78|63.64|63.05|62.91|26
1584516000000|2020-03-18 07:20:00|63.61|63.53|62.32|62.07|63.99|63.82|62.14|61.84|192
1584516300000|2020-03-18 07:25:00|62.28|62.03|61.75|61.5|62.33|62.04|61.62|61.38|69
1584516600000|2020-03-18 07:30:00|61.64|61.56|60.74|60.66|61.96|61.71|60.74|60.58|190
1584516900000|2020-03-18 07:35:00|60.9|60.65|60.61|60.53|60.94|60.71|60.46|60.21|89
1584517200000|2020-03-18 07:40:00|60.65|60.4|60.18|59.93|60.83|60.58|60.03|59.79|112
1584517500000|2020-03-18 07:45:00|60.21|59.96|61.33|61.03|61.38|61.13|60.18|59.93|51
1584517800000|2020-03-18 07:50:00|61.35|61.05|61.39|61.14|61.46|61.35|61.11|60.92|66
1584518100000|2020-03-18 07:55:00|61.4|61.1|60.72|60.47|61.86|61.59|60.69|60.45|33
1584518400000|2020-03-18 08:00:00|60.6|60.3|60.67|60.42|60.92|60.68|60.29|60.15|275
1584518700000|2020-03-18 08:05:00|60.61|60.53|60.85|60.6|60.94|60.69|60.38|60.14|52
1584519000000|2020-03-18 08:10:00|60.89|60.59|61.41|61.11|61.41|61.11|60.67|60.48|109
1584519300000|2020-03-18 08:15:00|61.42|61.12|60.86|60.61|61.44|61.23|60.72|60.53|212
1584519600000|2020-03-18 08:20:00|60.81|60.56|59.76|59.51|60.86|60.56|59.54|59.29|415
1584519900000|2020-03-18 08:25:00|59.78|59.53|59.47|59.22|60.38|60.13|59.29|59.17|135
1584520200000|2020-03-18 08:30:00|59.48|59.23|60.1|59.85|60.13|59.91|59.16|58.91|368
1584520500000|2020-03-18 08:35:00|60.12|59.87|59.65|59.4|60.22|60.03|59.53|59.28|171
1584520800000|2020-03-18 08:40:00|59.61|59.53|59.25|58.95|59.78|59.68|59.12|58.95|142
1584521100000|2020-03-18 08:45:00|59.23|58.93|59.01|58.71|59.59|59.34|59.01|58.71|13
1584521400000|2020-03-18 08:50:00|58.9|58.65|60.32|60.24|60.41|60.24|58.88|58.63|144
1584521700000|2020-03-18 08:55:00|60.37|60.29|60.68|60.43|60.68|60.49|60.03|59.8|146
1584522000000|2020-03-18 09:00:00|60.7|60.45|60.52|60.27|60.85|60.69|60.32|60.07|157
1584522300000|2020-03-18 09:05:00|60.54|60.29|60.51|60.26|60.73|60.52|60.26|60.01|141
1584522600000|2020-03-18 09:10:00|60.53|60.28|60.47|60.39|60.58|60.44|60.32|60.16|16
1584522900000|2020-03-18 09:15:00|60.53|60.28|61.14|60.89|61.24|60.99|60.47|60.28|33
1584523200000|2020-03-18 09:20:00|61.09|60.84|61.58|61.33|61.75|61.56|60.86|60.69|84
1584523500000|2020-03-18 09:25:00|61.54|61.46|61.74|61.49|61.77|61.51|61.28|61.03|69
1584523800000|2020-03-18 09:30:00|61.77|61.52|62.28|62.03|62.32|62.18|61.63|61.49|190
1584524100000|2020-03-18 09:35:00|62.27|62.02|62.03|61.78|62.3|62.11|61.43|61.18|102
1584524400000|2020-03-18 09:40:00|62|61.75|62.02|61.77|62.09|61.89|61.86|61.61|574
1584524700000|2020-03-18 09:45:00|62|61.92|61.25|61.17|62.29|62.1|61.25|61.06|762
1584525000000|2020-03-18 09:50:00|61.17|60.92|61.42|61.17|61.54|61.29|60.94|60.69|327
1584525300000|2020-03-18 09:55:00|61.45|61.2|61.1|60.85|61.67|61.42|60.97|60.8|25
1584525600000|2020-03-18 10:00:00|61.12|60.87|61.26|61.01|61.39|61.14|60.94|60.75|82
1584525900000|2020-03-18 10:05:00|61.23|60.98|61.51|61.26|61.54|61.4|61.17|60.92|55
1584526200000|2020-03-18 10:10:00|61.46|61.21|61.65|61.4|61.7|61.5|61.38|61.14|30
1584526500000|2020-03-18 10:15:00|61.68|61.43|61.87|61.62|61.87|61.7|61.52|61.33|102
1584526800000|2020-03-18 10:20:00|61.84|61.59|61.86|61.78|61.97|61.83|61.56|61.37|1436
1584527100000|2020-03-18 10:25:00|61.97|61.72|62.9|62.65|63.16|62.95|61.91|61.72|774
1584527400000|2020-03-18 10:30:00|62.87|62.57|62.55|62.3|63|62.86|62.26|61.99|69
1584527700000|2020-03-18 10:35:00|62.65|62.4|62.74|62.66|62.95|62.76|62.59|62.38|96
1584528000000|2020-03-18 10:40:00|62.85|62.6|62.94|62.69|62.99|62.8|62.74|62.6|11
1584528300000|2020-03-18 10:45:00|62.92|62.67|63.12|62.87|63.6|63.35|62.74|62.6|48
1584528600000|2020-03-18 10:50:00|63.07|62.82|62.47|62.39|63.22|62.97|62.47|62.31|16
1584528900000|2020-03-18 10:55:00|62.61|62.36|62.36|62.11|62.81|62.62|62.3|62.11|222
1584529200000|2020-03-18 11:00:00|62.3|62.22|62.31|62.06|62.46|62.27|61.89|61.75|311
1584529500000|2020-03-18 11:05:00|62.28|62.2|62.62|62.37|62.74|62.5|62.27|62.13|105
1584529800000|2020-03-18 11:10:00|62.59|62.34|62.69|62.44|62.79|62.63|62.24|62.07|51
1584530100000|2020-03-18 11:15:00|62.63|62.55|62.62|62.54|62.98|62.86|62.45|62.2|225
1584530400000|2020-03-18 11:20:00|62.61|62.36|63.04|62.79|63.07|62.88|62.47|62.23|307
1584530700000|2020-03-18 11:25:00|63.02|62.77|62.37|62.29|63.04|62.79|62.28|62.12|217
1584531000000|2020-03-18 11:30:00|62.43|62.18|62.05|61.8|62.56|62.35|61.41|61.27|298
1584531300000|2020-03-18 11:35:00|62.03|61.78|61.94|61.69|62.27|62.02|61.94|61.69|2
1584531600000|2020-03-18 11:40:00|61.91|61.66|62.01|61.76|62.42|62.17|61.84|61.59|11
1584531900000|2020-03-18 11:45:00|61.9|61.82|61.84|61.59|62.06|61.82|61.7|61.51|9
1584532200000|2020-03-18 11:50:00|61.81|61.56|62.35|62.1|62.42|62.12|61.6|61.41|71
1584532500000|2020-03-18 11:55:00|62.29|62.21|62.32|62.07|62.49|62.24|62.02|61.77|60
1584532800000|2020-03-18 12:00:00|62.34|62.09|62.39|62.14|62.48|62.29|62.03|61.78|46
1584533100000|2020-03-18 12:05:00|62.37|62.12|62.57|62.49|62.72|62.54|62.36|62.11|127
1584533400000|2020-03-18 12:10:00|62.68|62.43|62.77|62.52|62.92|62.8|62.52|62.38|150
1584533700000|2020-03-18 12:15:00|62.79|62.54|62.92|62.67|63.09|62.88|62.66|62.47|217
1584534000000|2020-03-18 12:20:00|62.9|62.65|62.99|62.74|63.05|62.85|62.59|62.47|131
1584534300000|2020-03-18 12:25:00|63.04|62.79|63.08|62.78|63.19|62.94|62.86|62.69|132
1584534600000|2020-03-18 12:30:00|63.05|62.75|63.03|62.78|63.19|63.03|62.87|62.71|122
1584534900000|2020-03-18 12:35:00|63.1|62.85|63.11|62.86|63.23|63.06|62.87|62.71|26
1584535200000|2020-03-18 12:40:00|63.08|62.83|62.71|62.46|63.23|62.99|62.69|62.44|9
1584535500000|2020-03-18 12:45:00|62.72|62.47|62.86|62.61|62.93|62.7|62.15|62.01|47
1584535800000|2020-03-18 12:50:00|62.91|62.66|62.92|62.62|63.03|62.8|62.72|62.46|22
1584536100000|2020-03-18 12:55:00|62.94|62.67|63.32|63.07|63.42|63.21|62.78|62.57|455
1584536400000|2020-03-18 13:00:00|63.3|63.05|63.11|62.86|63.43|63.24|63.01|62.76|139
1584536700000|2020-03-18 13:05:00|63.15|62.9|63.02|62.77|63.2|63.04|62.87|62.68|56
1584537000000|2020-03-18 13:10:00|63.07|62.82|63.85|63.77|63.89|63.79|62.91|62.77|1125
1584537300000|2020-03-18 13:15:00|63.78|63.7|63.87|63.79|64.13|63.9|63.78|63.64|547
1584537600000|2020-03-18 13:20:00|63.93|63.68|63.62|63.37|64.12|63.93|63.54|63.35|462
1584537900000|2020-03-18 13:25:00|63.65|63.4|63.68|63.6|63.88|63.7|63.47|63.35|187
1584538200000|2020-03-18 13:30:00|63.69|63.61|61.78|61.53|63.74|63.61|60.78|60.53|834
1584538500000|2020-03-18 13:35:00|61.83|61.49|62.74|62.49|62.91|62.72|61.73|61.48|152
1584538800000|2020-03-18 13:40:00|62.76|62.51|61.53|61.28|62.89|62.64|61.35|61.12|738
1584539100000|2020-03-18 13:45:00|61.51|61.26|61.55|61.3|61.97|61.75|61.29|61.13|92
1584539400000|2020-03-18 13:50:00|61.57|61.32|60.98|60.73|61.99|61.74|60.98|60.73|268
1584539700000|2020-03-18 13:55:00|60.93|60.68|61.04|60.96|61.5|61.31|60.55|60.37|228
1584540000000|2020-03-18 14:00:00|61.05|60.97|59.77|59.52|61.22|61.02|59.51|59.26|256
1584540300000|2020-03-18 14:05:00|59.73|59.47|60.8|60.55|60.8|60.55|59.35|59.18|724
1584540600000|2020-03-18 14:10:00|60.85|60.6|60.59|60.51|61.04|60.86|60.42|60.23|348
1584540900000|2020-03-18 14:15:00|60.7|60.45|61|60.75|61|60.75|60.06|59.82|432
1584541200000|2020-03-18 14:20:00|60.97|60.72|61.41|61.33|61.48|61.36|60.73|60.48|602
1584541500000|2020-03-18 14:25:00|61.47|61.22|61.06|60.81|61.47|61.28|60.79|60.55|885
1584541800000|2020-03-18 14:30:00|61.08|60.83|61.08|60.83|61.21|60.96|60.4|60.16|54
1584542100000|2020-03-18 14:35:00|61.11|60.86|60.28|60.03|61.28|61.03|60.28|59.98|55
1584542400000|2020-03-18 14:40:00|60.33|60.08|60.52|60.27|60.71|60.5|60.1|59.88|129
1584542700000|2020-03-18 14:45:00|60.57|60.32|61.11|60.86|61.38|61.18|60.45|60.17|90
1584543000000|2020-03-18 14:50:00|61.06|60.81|61.66|61.41|61.9|61.6|60.82|60.57|54
1584543300000|2020-03-18 14:55:00|61.71|61.46|61.86|61.61|61.98|61.77|61.53|61.32|55
1584543600000|2020-03-18 15:00:00|61.91|61.66|62.01|61.76|62.16|61.91|61.57|61.32|51
1584543900000|2020-03-18 15:05:00|62.04|61.79|62.09|61.84|62.15|62|61.74|61.52|140
1584544200000|2020-03-18 15:10:00|62.07|61.82|62.51|62.26|62.56|62.28|61.93|61.7|33
1584544500000|2020-03-18 15:15:00|62.5|62.25|62.57|62.32|62.86|62.61|62.22|62.01|41
1584544800000|2020-03-18 15:20:00|62.6|62.35|62.04|61.79|62.65|62.4|61.55|61.34|237
1584545100000|2020-03-18 15:25:00|62.01|61.76|62.63|62.38|62.77|62.52|61.77|61.52|50
1584545400000|2020-03-18 15:30:00|62.68|62.33|62.45|62.2|62.87|62.66|62.01|61.77|156
1584545700000|2020-03-18 15:35:00|62.43|62.18|62.86|62.61|62.9|62.74|62.13|61.88|121
1584546000000|2020-03-18 15:40:00|62.88|62.63|62.86|62.61|63.01|62.76|62.19|61.97|215
1584546300000|2020-03-18 15:45:00|62.88|62.63|62.16|61.91|63.08|62.84|62.06|61.81|166
1584546600000|2020-03-18 15:50:00|62.11|61.86|61.92|61.67|62.29|62.04|61.65|61.48|149
1584546900000|2020-03-18 15:55:00|61.95|61.7|62.28|62.03|62.38|62.19|61.82|61.57|53
1584547200000|2020-03-18 16:00:00|62.23|61.98|63.34|63.09|63.34|63.15|62.02|61.88|741
1584547500000|2020-03-18 16:05:00|63.39|63.14|62.95|62.7|63.53|63.39|62.45|62.28|86
1584547800000|2020-03-18 16:10:00|62.99|62.74|63.22|63.14|63.33|63.14|62.3|62.16|31
1584548100000|2020-03-18 16:15:00|63.33|63.08|63.86|63.78|64.02|63.88|63.22|63.03|589
1584548400000|2020-03-18 16:20:00|63.84|63.76|63.76|63.68|64.16|64.04|63.58|63.42|376
1584548700000|2020-03-18 16:25:00|63.87|63.62|64.31|64.06|65.85|65.61|63.76|63.62|3061
1584549000000|2020-03-18 16:30:00|64.25|64.17|64.77|64.69|65.07|64.88|64.01|63.82|821
1584549300000|2020-03-18 16:35:00|64.95|64.65|65.33|65.08|65.63|65.38|64.86|64.61|126
1584549600000|2020-03-18 16:40:00|65.35|65.1|65.84|65.59|66.05|65.89|65.13|64.96|70
1584549900000|2020-03-18 16:45:00|65.86|65.61|66.49|66.24|66.58|66.35|65.78|65.59|112
1584550200000|2020-03-18 16:50:00|66.47|66.22|67.22|67.14|67.31|67.17|66.04|65.91|366
1584550500000|2020-03-18 16:55:00|67.2|67.12|68.14|68.06|68.3|68.14|66.94|66.82|340
1584550800000|2020-03-18 17:00:00|68.25|68|69.38|69.13|69.38|69.19|67.93|67.68|522
1584551100000|2020-03-18 17:05:00|69.41|69.16|69.39|69.14|70.44|70.19|69.25|68.97|146
1584551400000|2020-03-18 17:10:00|69.44|69.16|69.91|69.83|70.04|69.85|67.39|67.12|1392
1584551700000|2020-03-18 17:15:00|70.16|69.86|69.47|69.17|72.53|72.23|69.47|69.17|1066
1584552000000|2020-03-18 17:20:00|69.45|69.15|69.26|69.01|69.84|69.64|68.44|68.14|231
1584552300000|2020-03-18 17:25:00|69.23|68.98|70.4|70.1|70.58|70.33|69.1|68.88|493
1584552600000|2020-03-18 17:30:00|70.39|70.09|70.83|70.53|71.88|71.58|70.37|70.09|220
1584552900000|2020-03-18 17:35:00|70.81|70.51|70.4|70.1|70.98|70.69|69.91|69.77|1279
1584553200000|2020-03-18 17:40:00|70.48|70.18|68.93|68.63|70.64|70.34|68.74|68.46|374
1584553500000|2020-03-18 17:45:00|68.95|68.65|69.22|68.92|69.95|69.65|68.93|68.63|237
1584553800000|2020-03-18 17:50:00|69.24|68.94|68.74|68.44|69.53|69.23|68.56|68.26|0
1584554100000|2020-03-18 17:55:00|68.72|68.42|69.84|69.54|69.88|69.58|68.63|68.33|1
1584554400000|2020-03-18 18:00:00|69.93|69.63|71|70.7|71.11|70.81|69.86|69.56|50
1584554700000|2020-03-18 18:05:00|70.98|70.68|70.17|69.87|71.08|70.78|69.81|69.51|0
1584555000000|2020-03-18 18:10:00|70.64|70.34|71.38|71.08|71.4|71.1|69.99|69.69|20
1584555300000|2020-03-18 18:15:00|71.35|71.05|72.36|72.06|72.36|72.06|71.3|71|15
1584555600000|2020-03-18 18:20:00|72.35|72.05|72.2|71.9|72.55|72.25|71.52|71.22|7
1584555900000|2020-03-18 18:25:00|72.25|71.95|71.93|71.63|72.46|72.16|71.89|71.59|0
1584556200000|2020-03-18 18:30:00|71.95|71.65|70.81|70.51|72.26|71.96|70.55|70.25|14
1584556500000|2020-03-18 18:35:00|70.79|70.49|70.5|70.2|71.06|70.76|70.08|69.78|103
1584556800000|2020-03-18 18:40:00|70.55|70.25|70.67|70.37|71.02|70.72|70.09|69.79|52
1584557100000|2020-03-18 18:45:00|70.66|70.36|70.72|70.42|70.87|70.57|69.89|69.59|72
1584557400000|2020-03-18 18:50:00|70.66|70.36|70.7|70.4|71.28|71.2|70.59|70.29|12
1584557700000|2020-03-18 18:55:00|70.67|70.37|70.46|70.16|70.73|70.43|70.25|69.95|13
1584558000000|2020-03-18 19:00:00|70.65|70.35|70.45|70.15|70.95|70.65|69.94|69.64|4
1584558300000|2020-03-18 19:05:00|70.49|70.19|69.13|68.83|70.49|70.19|68.19|67.96|72
1584558600000|2020-03-18 19:10:00|69.08|68.78|67.6|67.3|69.27|68.97|67.28|67.17|19
1584558900000|2020-03-18 19:15:00|67.57|67.27|67.77|67.47|67.99|67.69|66.69|66.39|123
1584559200000|2020-03-18 19:20:00|67.72|67.42|69.04|68.74|69.11|68.81|67.64|67.34|2
1584559500000|2020-03-18 19:25:00|69.06|68.76|69.69|69.39|69.69|69.39|68.13|67.83|0
1584559800000|2020-03-18 19:30:00|69.71|69.41|70.16|69.86|70.5|70.22|69.01|68.71|107
1584560100000|2020-03-18 19:35:00|70.17|69.87|69.68|69.38|70.7|70.4|69.68|69.38|4
1584560400000|2020-03-18 19:40:00|69.66|69.36|68.45|68.15|69.67|69.37|68.17|67.87|20
1584560700000|2020-03-18 19:45:00|68.5|68.2|67.2|66.9|68.57|68.27|67.18|66.88|15
1584561000000|2020-03-18 19:50:00|67.23|66.93|64.73|64.43|67.51|67.21|64.7|64.4|36
1584561300000|2020-03-18 19:55:00|64.72|64.42|63.88|63.58|64.87|64.57|63.51|63.21|139
1584561600000|2020-03-18 20:00:00|63.85|63.55|63.66|63.36|64.36|64.06|63.32|63.07|45
1584561900000|2020-03-18 20:05:00|63.65|63.35|63.87|63.57|64.6|64.3|63.65|63.35|10
1584562200000|2020-03-18 20:10:00|63.83|63.53|64.18|63.88|65.66|65.36|63.8|63.5|0
1584563400000|2020-03-18 20:30:00|64.89|64.59|65|64.7|65.07|64.77|64.35|64.05|0
1584563700000|2020-03-18 20:35:00|65.01|64.71|64.74|64.49|65.03|64.73|63.88|63.58|2
1584564000000|2020-03-18 20:40:00|64.09|63.79|65.03|64.73|65.03|64.73|64.09|63.79|2
1584564300000|2020-03-18 20:45:00|64.82|64.52|65.21|64.91|65.21|64.91|64.82|64.52|0
1584564600000|2020-03-18 20:50:00|65.2|64.9|65.22|64.92|65.22|64.92|65.19|64.89|0
1584564900000|2020-03-18 20:55:00|65.2|64.9|64.96|64.66|65.31|65.01|64.91|64.61|1
1584601500000|2020-03-19 07:05:00|66.59|66.29|69.21|68.91|69.42|69.12|66.59|66.29|45
1584601800000|2020-03-19 07:10:00|69.2|68.9|70.16|69.91|70.28|70.07|69.2|68.9|27
1584602100000|2020-03-19 07:15:00|70.28|69.98|69.7|69.4|70.4|70.32|68.63|68.33|237
1584602400000|2020-03-19 07:20:00|69.71|69.41|69.74|69.44|70.69|70.51|69.63|69.33|477
1584602700000|2020-03-19 07:25:00|69.7|69.4|68.31|68.01|69.79|69.49|68.26|67.96|280
1584603000000|2020-03-19 07:30:00|68.29|67.99|68.55|68.25|68.65|68.35|67.36|67.11|95
1584603300000|2020-03-19 07:35:00|69.03|68.78|68.26|67.96|69.1|68.8|68.22|67.92|20
1584603600000|2020-03-19 07:40:00|68.28|67.98|68.47|68.17|68.47|68.17|67.89|67.64|3
1584603900000|2020-03-19 07:45:00|68.36|68.11|69.02|68.72|69.02|68.72|68.36|68.11|38
1584604200000|2020-03-19 07:50:00|69.05|68.75|69.16|68.86|69.84|69.59|68.68|68.6|116
1584604500000|2020-03-19 07:55:00|69.18|68.88|68.2|67.9|69.18|68.88|67.99|67.69|43
1584604800000|2020-03-19 08:00:00|68.09|67.79|67.92|67.67|68.76|68.46|67.58|67.28|131
1584605100000|2020-03-19 08:05:00|68.07|67.77|68.45|68.15|68.45|68.15|67.54|67.24|149
1584605400000|2020-03-19 08:10:00|68.29|67.99|67.66|67.36|68.4|68.1|67.05|66.75|149
1584605700000|2020-03-19 08:15:00|67.64|67.34|66.86|66.56|67.87|67.57|66.74|66.44|434
1584606000000|2020-03-19 08:20:00|66.84|66.54|66.51|66.21|67.01|66.71|65.94|65.64|294
1584606300000|2020-03-19 08:25:00|66.64|66.39|65.29|64.99|66.76|66.54|65.22|64.99|268
1584606600000|2020-03-19 08:30:00|65.3|65|65.44|65.19|66.1|65.8|64.95|64.65|61
1584606900000|2020-03-19 08:35:00|65.51|65.21|65.69|65.44|65.76|65.52|64.96|64.79|128
1584607200000|2020-03-19 08:40:00|65.68|65.43|65.01|64.71|65.93|65.68|64.95|64.65|39
1584607500000|2020-03-19 08:45:00|65.06|64.81|65.91|65.83|66.1|65.84|65.06|64.81|54
1584607800000|2020-03-19 08:50:00|65.95|65.7|65.29|65.04|66.02|65.83|65.1|64.89|32
1584608100000|2020-03-19 08:55:00|65.33|65.03|65.3|65.22|65.92|65.62|65.12|65|110
1584608400000|2020-03-19 09:00:00|65.28|65.2|65.38|65.13|65.54|65.37|65|64.75|369
1584608700000|2020-03-19 09:05:00|65.36|65.11|65.17|65.09|65.62|65.36|64.99|64.8|102
1584609000000|2020-03-19 09:10:00|65.28|65.03|64.87|64.79|65.42|65.23|64.57|64.32|87
1584609300000|2020-03-19 09:15:00|64.98|64.73|64.92|64.67|65.2|65.01|64.61|64.47|209
1584609600000|2020-03-19 09:20:00|64.94|64.69|65.55|65.3|65.66|65.41|64.63|64.39|314
1584609900000|2020-03-19 09:25:00|65.44|65.36|65.79|65.71|65.85|65.71|65.44|65.27|27
1584610200000|2020-03-19 09:30:00|65.85|65.6|65.85|65.6|66.47|66.32|65.63|65.46|81
1584610500000|2020-03-19 09:35:00|65.81|65.73|65.49|65.24|65.9|65.73|65.38|65.15|75
1584610800000|2020-03-19 09:40:00|65.52|65.27|64.77|64.52|65.57|65.43|64.66|64.52|45
1584611100000|2020-03-19 09:45:00|64.74|64.49|64.81|64.56|64.92|64.78|64.3|64.08|65
1584611400000|2020-03-19 09:50:00|64.79|64.54|64.8|64.55|64.81|64.69|64.55|64.38|3
1584611700000|2020-03-19 09:55:00|64.81|64.56|64.61|64.31|64.84|64.7|64.53|64.28|57
1584612000000|2020-03-19 10:00:00|64.62|64.36|65.1|64.85|65.33|65.12|64.57|64.31|374
1584612300000|2020-03-19 10:05:00|65.09|64.84|65.84|65.59|66.02|65.84|64.92|64.77|342
1584612600000|2020-03-19 10:10:00|65.81|65.73|66.05|65.8|66.08|65.88|65.67|65.48|91
1584612900000|2020-03-19 10:15:00|66.01|65.93|66.65|66.4|66.7|66.42|65.97|65.78|133
1584613200000|2020-03-19 10:20:00|66.72|66.47|66.55|66.25|66.73|66.58|66.31|66.16|21
1584613500000|2020-03-19 10:25:00|66.57|66.3|66.42|66.17|66.68|66.43|66.35|66.14|15
1584613800000|2020-03-19 10:30:00|66.44|66.19|66.31|66.06|66.44|66.21|66.04|65.77|62
1584614100000|2020-03-19 10:35:00|66.26|66.01|66.77|66.47|66.86|66.74|66.26|66.01|49
1584614400000|2020-03-19 10:40:00|66.72|66.54|66.52|66.27|66.8|66.65|66.25|66.04|40
1584614700000|2020-03-19 10:45:00|66.5|66.25|66.83|66.58|66.92|66.7|66.4|66.18|66
1584615000000|2020-03-19 10:50:00|66.81|66.56|66.95|66.65|67.06|66.87|66.69|66.39|32
1584615300000|2020-03-19 10:55:00|66.9|66.7|67.11|66.81|67.18|67.07|66.72|66.51|84
1584615600000|2020-03-19 11:00:00|67.16|66.86|66.91|66.66|67.25|66.96|66.42|66.28|77
1584615900000|2020-03-19 11:05:00|66.96|66.71|67.05|66.8|67.22|67.07|66.88|66.66|28
1584616200000|2020-03-19 11:10:00|67.1|66.85|66.82|66.57|67.19|66.94|66.59|66.34|59
1584616500000|2020-03-19 11:15:00|66.87|66.62|67.27|67.02|67.27|67.03|66.49|66.34|72
1584616800000|2020-03-19 11:20:00|67.16|67.08|66.78|66.7|67.22|67.08|66.78|66.52|24
1584617100000|2020-03-19 11:25:00|66.84|66.59|67.15|66.9|67.19|67.01|66.72|66.46|30
1584617400000|2020-03-19 11:30:00|67.13|66.88|67.24|66.99|67.82|67.57|66.98|66.73|56
1584617700000|2020-03-19 11:35:00|67.2|67.12|67.92|67.62|67.92|67.62|67.2|67.02|17
1584618000000|2020-03-19 11:40:00|67.87|67.69|68.32|68.07|68.44|68.28|67.87|67.69|57
1584618300000|2020-03-19 11:45:00|68.31|68.06|67.5|67.2|68.49|68.34|67.39|67.14|25
1584618600000|2020-03-19 11:50:00|67.54|67.29|67.54|67.24|67.73|67.48|66.96|66.74|151
1584618900000|2020-03-19 11:55:00|67.5|67.2|68.04|67.79|68.07|67.9|67.33|67.03|42
1584619200000|2020-03-19 12:00:00|67.98|67.9|67.62|67.32|68.15|67.9|67.46|67.2|131
1584619500000|2020-03-19 12:05:00|67.59|67.29|67.35|67.1|67.86|67.7|67.35|67.05|97
1584619800000|2020-03-19 12:10:00|67.31|67.23|67.88|67.63|67.96|67.79|67.21|67|163
1584620100000|2020-03-19 12:15:00|67.81|67.56|67.71|67.46|68.36|68.11|67.63|67.38|1055
1584620400000|2020-03-19 12:20:00|67.74|67.49|68.09|67.79|68.32|68.1|67.7|67.48|188
1584620700000|2020-03-19 12:25:00|68.04|67.84|68.2|67.95|68.48|68.23|67.92|67.7|537
1584621000000|2020-03-19 12:30:00|68.22|67.97|68.16|67.91|68.44|68.21|67.91|67.68|29
1584621300000|2020-03-19 12:35:00|68.12|68.04|68.16|67.91|68.54|68.35|67.89|67.77|50
1584621600000|2020-03-19 12:40:00|68.19|67.94|67.49|67.19|68.5|68.32|67.29|67.01|327
1584621900000|2020-03-19 12:45:00|67.44|67.24|66.48|66.23|68.04|67.74|66.39|66.2|164
1584622200000|2020-03-19 12:50:00|66.53|66.28|66.47|66.39|66.56|66.39|66.33|66.11|40
1584622500000|2020-03-19 12:55:00|66.58|66.33|66.71|66.46|66.92|66.78|66.56|66.26|48
1584622800000|2020-03-19 13:00:00|66.69|66.39|66.47|66.22|66.69|66.44|66.28|66.1|23
1584623100000|2020-03-19 13:05:00|66.49|66.24|66.37|66.12|66.67|66.42|66.33|66.12|26
1584623400000|2020-03-19 13:10:00|66.39|66.14|66.04|65.79|66.48|66.25|65.97|65.7|98
1584623700000|2020-03-19 13:15:00|66.09|65.88|66.41|66.16|66.46|66.21|66.04|65.74|104
1584624000000|2020-03-19 13:20:00|66.43|66.18|66.88|66.63|66.89|66.63|66.28|66.14|155
1584624300000|2020-03-19 13:25:00|66.91|66.66|66.74|66.49|67.12|66.87|66.63|66.36|85
1584624600000|2020-03-19 13:30:00|66.78|66.53|68|67.75|68.43|68.23|66.54|66.3|313
1584624900000|2020-03-19 13:35:00|68.05|67.8|68.01|67.76|68.36|68.14|67.47|67.28|558
1584625200000|2020-03-19 13:40:00|67.89|67.81|67.89|67.64|68.37|68.23|67.69|67.44|745
1584625500000|2020-03-19 13:45:00|67.83|67.75|67.48|67.4|67.99|67.8|67.27|67.15|574
1584625800000|2020-03-19 13:50:00|67.46|67.38|66.83|66.58|67.6|67.45|66.69|66.57|504
1584626100000|2020-03-19 13:55:00|66.77|66.69|66.51|66.43|67.2|66.99|66.28|66.14|785
1584626400000|2020-03-19 14:00:00|66.49|66.41|66.96|66.71|67.17|66.92|66.41|66.19|270
1584626700000|2020-03-19 14:05:00|66.91|66.66|66.57|66.32|67.32|67.13|66.52|66.26|347
1584627000000|2020-03-19 14:10:00|66.73|66.48|65.54|65.29|67.04|66.79|65.38|65.26|397
1584627300000|2020-03-19 14:15:00|65.51|65.26|65.37|65.12|65.91|65.61|65.01|64.71|184
1584627600000|2020-03-19 14:20:00|65.32|65.02|65.21|65.13|65.76|65.49|65.17|64.88|91
1584627900000|2020-03-19 14:25:00|65.34|65.09|65.08|64.83|65.85|65.55|64.96|64.83|70
1584628200000|2020-03-19 14:30:00|65.02|64.94|64.85|64.6|65.45|65.26|64.67|64.37|131
1584628500000|2020-03-19 14:35:00|64.89|64.64|66.05|65.8|66.13|65.94|64.82|64.64|80
1584628800000|2020-03-19 14:40:00|66.03|65.78|65.48|65.23|66.28|66.05|65.29|65.15|239
1584629100000|2020-03-19 14:45:00|65.42|65.34|65.99|65.74|65.99|65.85|65.24|64.99|46
1584629400000|2020-03-19 14:50:00|66.07|65.77|65.59|65.34|66.59|66.34|65.57|65.32|244
1584629700000|2020-03-19 14:55:00|65.62|65.32|66.14|65.89|66.19|65.9|65.11|64.92|276
1584630000000|2020-03-19 15:00:00|66.19|65.94|66.03|65.78|66.35|66.12|65.3|65.12|248
1584630300000|2020-03-19 15:05:00|66.02|65.77|66.37|66.12|66.53|66.28|65.72|65.54|209
1584630600000|2020-03-19 15:10:00|66.32|66.07|65.63|65.38|66.95|66.78|65.61|65.36|128
1584630900000|2020-03-19 15:15:00|65.61|65.36|65.59|65.34|66.02|65.77|65.5|65.29|123
1584631200000|2020-03-19 15:20:00|65.57|65.32|64.95|64.65|65.68|65.43|64.67|64.51|415
1584631500000|2020-03-19 15:25:00|64.94|64.69|63.64|63.39|64.95|64.7|63.54|63.29|157
1584631800000|2020-03-19 15:30:00|63.62|63.37|63.24|62.99|64.46|64.25|63.18|62.97|515
1584632100000|2020-03-19 15:35:00|63.18|63.1|63.09|63.01|63.3|63.2|62.24|62.09|515
1584632400000|2020-03-19 15:40:00|63.16|62.91|62.68|62.43|63.34|63.15|62.49|62.4|331
1584632700000|2020-03-19 15:45:00|62.58|62.5|61.78|61.7|62.9|62.69|61.78|61.67|206
1584633000000|2020-03-19 15:50:00|61.77|61.69|62.02|61.77|62.6|62.46|61.61|61.46|403
1584633300000|2020-03-19 15:55:00|62.03|61.78|62.25|61.95|62.49|62.23|60.85|60.6|630
1584633600000|2020-03-19 16:00:00|62.2|62|62.52|62.27|62.58|62.39|61.7|61.47|217
1584633900000|2020-03-19 16:05:00|62.41|62.33|61.71|61.63|62.52|62.33|61.33|61.11|104
1584634200000|2020-03-19 16:10:00|61.7|61.62|61.2|60.95|62.07|61.82|61.13|60.95|312
1584634500000|2020-03-19 16:15:00|61.15|60.9|61.35|61.1|62.09|61.93|60.97|60.81|283
1584634800000|2020-03-19 16:20:00|61.33|61.08|60.92|60.67|61.37|61.12|60.51|60.32|151
1584635100000|2020-03-19 16:25:00|60.91|60.66|60.52|60.44|62.09|61.9|60.5|60.38|1773
1584635400000|2020-03-19 16:30:00|60.57|60.49|61.19|60.94|61.84|61.66|60.47|60.22|321
1584635700000|2020-03-19 16:35:00|61.17|60.87|61.32|61.07|61.77|61.48|61.16|60.87|27
1584636000000|2020-03-19 16:40:00|61.28|61.02|60.99|60.74|61.48|61.23|60.79|60.5|66
1584636300000|2020-03-19 16:45:00|61|60.7|61.13|60.88|61.18|60.88|60.32|60.19|371
1584636600000|2020-03-19 16:50:00|61.18|60.92|60.08|59.83|61.27|60.97|60.08|59.78|47
1584636900000|2020-03-19 16:55:00|60.09|59.79|60.43|60.13|60.6|60.3|59.61|59.44|40
1584637200000|2020-03-19 17:00:00|60.39|60.09|60.67|60.37|61.05|60.75|59.92|59.75|92
1584637500000|2020-03-19 17:05:00|60.7|60.4|60.72|60.42|60.74|60.44|60.24|59.94|79
1584637800000|2020-03-19 17:10:00|60.68|60.43|60.35|60.05|60.68|60.43|59.67|59.53|138
1584638100000|2020-03-19 17:15:00|60.37|60.07|60.28|59.98|60.54|60.24|60.15|59.92|10
1584638400000|2020-03-19 17:20:00|60.3|60|59.95|59.65|60.33|60.03|59.78|59.63|13
1584638700000|2020-03-19 17:25:00|59.97|59.67|60.43|60.13|60.52|60.22|59.95|59.65|6
1584639000000|2020-03-19 17:30:00|60.45|60.15|60.28|59.98|60.53|60.23|60.27|59.97|22
1584639300000|2020-03-19 17:35:00|60.3|60|59.84|59.54|60.3|60|59.81|59.51|7
1584639600000|2020-03-19 17:40:00|59.86|59.56|59.82|59.52|60.03|59.73|59.76|59.51|1
1584639900000|2020-03-19 17:45:00|59.77|59.49|59.48|59.23|59.82|59.52|59.31|59.2|20
1584640200000|2020-03-19 17:50:00|59.49|59.24|58.84|58.54|59.49|59.27|58.83|58.53|92
1584640500000|2020-03-19 17:55:00|58.8|58.5|59.07|58.77|59.09|58.79|58.65|58.4|11
1584640800000|2020-03-19 18:00:00|59.04|58.74|58.86|58.56|59.13|58.83|58.85|58.55|4
1584641100000|2020-03-19 18:05:00|58.87|58.57|58.81|58.51|58.87|58.57|58.8|58.5|6
1584641400000|2020-03-19 18:10:00|58.8|58.5|58.7|58.4|58.8|58.5|58.7|58.4|0
1584641700000|2020-03-19 18:15:00|58.71|58.41|56.93|56.63|58.71|58.41|56.9|56.6|21
1584642000000|2020-03-19 18:20:00|56.95|56.65|57|56.7|57.55|57.25|56.64|56.34|11
1584642300000|2020-03-19 18:25:00|57.02|56.72|56.25|55.95|57.02|56.72|56.24|55.94|43
1584642600000|2020-03-19 18:30:00|56.27|55.97|55.33|55.03|56.47|56.26|55.32|55.02|15
1584642900000|2020-03-19 18:35:00|55.3|55|53.76|53.46|55.31|55.01|53.76|53.46|35
1584643200000|2020-03-19 18:40:00|53.75|53.45|52.53|52.23|53.75|53.45|52.26|52.1|50
1584643500000|2020-03-19 18:45:00|52.5|52.2|51.95|51.65|52.57|52.27|51.95|51.65|54
1584643800000|2020-03-19 18:50:00|52.31|52.01|52.87|52.57|52.92|52.67|52.23|51.93|45
1584644100000|2020-03-19 18:55:00|52.92|52.62|52.84|52.54|53.41|53.33|52.84|52.54|109
1584644400000|2020-03-19 19:00:00|52.89|52.59|53.24|52.94|53.83|53.53|52.57|52.27|117
1584644700000|2020-03-19 19:05:00|53.23|52.93|53.71|53.41|53.76|53.46|52.91|52.62|98
1584645000000|2020-03-19 19:10:00|53.74|53.44|53.88|53.63|54.85|54.58|53.74|53.44|33
1584645300000|2020-03-19 19:15:00|53.87|53.62|53.81|53.51|54.23|54.1|53.47|53.35|657
1584645600000|2020-03-19 19:20:00|53.84|53.54|52.06|51.76|53.84|53.54|52.04|51.74|204
1584645900000|2020-03-19 19:25:00|52.04|51.74|52.07|51.77|52.16|52.02|51.42|51.3|194
1584646200000|2020-03-19 19:30:00|52.05|51.75|50.68|50.43|52.43|52.13|50.68|50.43|139
1584646500000|2020-03-19 19:35:00|50.69|50.44|52.71|52.41|52.8|52.7|50.69|50.44|24
1584646800000|2020-03-19 19:40:00|52.77|52.47|52.16|51.86|52.77|52.47|51.91|51.61|35
1584647100000|2020-03-19 19:45:00|52.15|51.85|53.14|52.84|53.14|52.84|52.11|51.81|2
1584647400000|2020-03-19 19:50:00|53.43|53.13|54.43|54.13|55.58|55.28|53.16|52.86|81
1584647700000|2020-03-19 19:55:00|54.45|54.15|55.39|55.09|55.57|55.27|53.96|53.66|7
1584648000000|2020-03-19 20:00:00|55.19|54.89|56.59|56.29|56.59|56.29|54.59|54.37|61
1584648300000|2020-03-19 20:05:00|56.58|56.28|57.97|57.67|58.06|57.76|55.53|55.23|47
1584648600000|2020-03-19 20:10:00|57.99|57.69|58.5|58.2|58.84|58.54|56.96|56.66|41
1584649800000|2020-03-19 20:30:00|58.69|58.39|58.81|58.51|58.85|58.55|58.44|58.14|0
1584650100000|2020-03-19 20:35:00|58.72|58.42|59.01|58.71|59.19|58.94|58.67|58.37|9
1584650400000|2020-03-19 20:40:00|59.05|58.75|60.18|59.88|60.18|59.88|59.03|58.73|86
1584650700000|2020-03-19 20:45:00|60.24|59.94|59.98|59.68|60.34|60.04|59.82|59.52|2
1584651000000|2020-03-19 20:50:00|59.8|59.5|60.26|59.96|60.26|59.96|59.8|59.5|4
1584651300000|2020-03-19 20:55:00|60.25|59.95|60.03|59.73|60.42|60.12|59.66|59.36|1
1584687900000|2020-03-20 07:05:00|52.74|52.44|53.32|53.02|54.13|53.83|52.74|52.44|8
1584688200000|2020-03-20 07:10:00|53.49|53.19|53.11|52.81|53.79|53.49|53.1|52.8|54
1584688500000|2020-03-20 07:15:00|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|11
1584688800000|2020-03-20 07:20:00|53.14|52.84|52.99|52.69|53.15|52.9|52.99|52.69|27
1584689100000|2020-03-20 07:25:00|52.76|52.46|52.49|52.19|52.76|52.46|52.27|51.97|2
1584689400000|2020-03-20 07:30:00|52.23|52.15|52.62|52.37|52.62|52.37|52.23|51.97|10
1584689700000|2020-03-20 07:35:00|52.69|52.39|52.66|52.36|52.9|52.65|52.46|52.16|11
1584690000000|2020-03-20 07:40:00|52.68|52.38|52.4|52.15|52.78|52.68|52.27|52.1|73
1584690300000|2020-03-20 07:45:00|52.47|52.17|52.38|52.08|52.47|52.21|52.29|52.04|12
1584690600000|2020-03-20 07:50:00|52.27|51.97|52.29|51.99|52.34|52.04|52.26|51.96|36
1584690900000|2020-03-20 07:55:00|52.28|51.98|52.03|51.78|52.37|52.09|51.95|51.78|21
1584691200000|2020-03-20 08:00:00|52.06|51.81|51.36|51.11|52.17|52|51.23|51|274
1584691500000|2020-03-20 08:05:00|51.45|51.15|51.06|50.81|51.45|51.24|50.55|50.41|100
1584691800000|2020-03-20 08:10:00|50.96|50.88|50.36|50.11|51.33|51.03|50.31|50.08|92
1584692100000|2020-03-20 08:15:00|50.25|50.17|50.96|50.88|51.28|51.07|50.15|50.01|233
1584692400000|2020-03-20 08:20:00|51.01|50.76|51.11|50.86|51.14|50.97|50.21|50|312
1584692700000|2020-03-20 08:25:00|51.09|50.84|51.31|51.06|51.39|51.18|50.49|50.31|524
1584693000000|2020-03-20 08:30:00|51.25|51.17|51.25|51.17|52.19|52|51.25|51.08|252
1584693300000|2020-03-20 08:35:00|51.31|51.06|51.47|51.22|51.47|51.29|51.06|50.85|101
1584693600000|2020-03-20 08:40:00|51.48|51.23|52.16|51.91|52.41|52.11|51.28|51.02|78
1584693900000|2020-03-20 08:45:00|52.17|51.92|51.53|51.28|52.17|51.92|51.38|51.08|52
1584694200000|2020-03-20 08:50:00|51.55|51.3|51.72|51.47|51.85|51.64|51.07|50.89|121
1584694500000|2020-03-20 08:55:00|51.68|51.43|51.37|51.12|51.68|51.49|51.1|50.89|96
1584694800000|2020-03-20 09:00:00|51.33|51.25|51.23|50.98|51.42|51.25|50.68|50.47|137
1584695100000|2020-03-20 09:05:00|51.3|51|50.5|50.2|51.3|51.09|50.4|50.15|176
1584695400000|2020-03-20 09:10:00|50.45|50.24|49.47|49.22|50.52|50.27|49.4|49.22|439
1584695700000|2020-03-20 09:15:00|49.4|49.32|48.8|48.72|49.6|49.42|48.8|48.65|241
1584696000000|2020-03-20 09:20:00|48.87|48.62|49.31|49.06|49.37|49.18|48.76|48.62|207
1584696300000|2020-03-20 09:25:00|49.26|49.18|49.6|49.35|49.66|49.41|49.11|48.95|78
1584696600000|2020-03-20 09:30:00|49.66|49.41|49.48|49.4|49.71|49.47|49.32|49.13|25
1584696900000|2020-03-20 09:35:00|49.51|49.43|49.95|49.7|50.2|50.01|49.51|49.36|128
1584697200000|2020-03-20 09:40:00|49.93|49.68|50.09|49.79|50.09|49.87|49.45|49.31|192
1584697500000|2020-03-20 09:45:00|50.04|49.75|49.64|49.39|50.05|49.76|49.05|48.84|132
1584697800000|2020-03-20 09:50:00|49.58|49.5|49.52|49.27|49.64|49.5|48.88|48.73|114
1584698100000|2020-03-20 09:55:00|49.54|49.29|49.22|48.97|49.54|49.36|49.05|48.86|44
1584698400000|2020-03-20 10:00:00|49.2|48.95|49.06|48.81|49.4|49.28|48.74|48.55|108
1584698700000|2020-03-20 10:05:00|49.11|48.86|49.26|49.01|49.26|49.07|49.01|48.76|73
1584699000000|2020-03-20 10:10:00|49.25|49|49.48|49.23|49.48|49.34|49.06|48.84|57
1584699300000|2020-03-20 10:15:00|49.42|49.34|49.81|49.56|49.87|49.67|49.42|49.19|97
1584699600000|2020-03-20 10:20:00|49.82|49.57|49.94|49.69|50.15|50.02|49.71|49.55|179
1584699900000|2020-03-20 10:25:00|49.89|49.64|50.32|50.07|50.37|50.12|49.85|49.64|160
1584700200000|2020-03-20 10:30:00|50.37|50.12|50.43|50.18|50.6|50.46|50.26|50.07|133
1584700500000|2020-03-20 10:35:00|50.32|50.24|50.27|50.19|50.61|50.39|50.27|50.13|146
1584700800000|2020-03-20 10:40:00|50.25|50.17|50.67|50.59|50.69|50.59|50.25|50.13|68
1584701100000|2020-03-20 10:45:00|50.69|50.61|50.88|50.8|50.97|50.82|50.69|50.55|16
1584701400000|2020-03-20 10:50:00|50.87|50.79|50.7|50.45|50.94|50.79|50.26|50.12|198
1584701700000|2020-03-20 10:55:00|50.68|50.43|50.44|50.19|50.88|50.69|50.28|50.03|22
1584702000000|2020-03-20 11:00:00|50.49|50.24|50.72|50.64|50.85|50.66|50.44|50.19|71
1584702300000|2020-03-20 11:05:00|50.83|50.58|50.88|50.63|51.11|50.97|50.65|50.5|188
1584702600000|2020-03-20 11:10:00|50.82|50.74|51.28|51.03|51.35|51.09|50.77|50.59|48
1584702900000|2020-03-20 11:15:00|51.27|51.02|51.72|51.47|51.9|51.67|51.26|51.02|161
1584703200000|2020-03-20 11:20:00|51.66|51.58|52.24|51.99|52.24|52.06|51.66|51.52|136
1584703500000|2020-03-20 11:25:00|52.22|51.97|52.09|52.01|52.53|52.28|51.91|51.72|90
1584703800000|2020-03-20 11:30:00|52.04|51.96|51.42|51.34|52.09|51.96|51.42|51.28|85
1584704100000|2020-03-20 11:35:00|51.45|51.37|52.01|51.76|52.4|52.1|51.45|51.31|44
1584704400000|2020-03-20 11:40:00|52.04|51.79|52.41|52.16|52.44|52.29|51.95|51.76|21
1584704700000|2020-03-20 11:45:00|52.44|52.19|52.81|52.73|52.87|52.73|52.06|51.85|130
1584705000000|2020-03-20 11:50:00|52.76|52.68|52.47|52.39|53.05|52.91|52.32|52.03|126
1584705300000|2020-03-20 11:55:00|52.49|52.41|52.66|52.41|52.82|52.66|52.28|52.09|78
1584705600000|2020-03-20 12:00:00|52.55|52.47|52.19|52.11|52.71|52.57|52.01|51.91|94
1584705900000|2020-03-20 12:05:00|52.3|52.05|51.76|51.51|52.41|52.24|51.61|51.37|147
1584706200000|2020-03-20 12:10:00|51.72|51.47|52.01|51.76|52.18|51.97|51.52|51.38|29
1584706500000|2020-03-20 12:15:00|52.03|51.78|52.44|52.19|52.5|52.32|52.01|51.76|36
1584706800000|2020-03-20 12:20:00|52.48|52.18|52.37|52.12|52.48|52.31|52.17|51.98|5
1584707100000|2020-03-20 12:25:00|52.32|52.07|52.94|52.69|52.98|52.75|52.09|51.84|59
1584707400000|2020-03-20 12:30:00|52.88|52.8|52.76|52.51|53.21|53|52.76|52.51|144
1584707700000|2020-03-20 12:35:00|52.72|52.64|53.19|53.11|53.36|53.13|52.71|52.48|73
1584708000000|2020-03-20 12:40:00|53.17|53.09|53.13|52.83|53.57|53.32|52.81|52.67|38
1584708300000|2020-03-20 12:45:00|53.15|52.88|53.54|53.29|53.68|53.49|53.04|52.85|16
1584708600000|2020-03-20 12:50:00|53.57|53.32|53.63|53.38|54.02|53.8|53.53|53.32|65
1584708900000|2020-03-20 12:55:00|53.56|53.48|54.31|54.23|54.42|54.25|53.56|53.4|474
1584709200000|2020-03-20 13:00:00|54.59|54.29|53.6|53.35|54.65|54.4|53.36|53.21|126
1584709500000|2020-03-20 13:05:00|53.49|53.41|53.33|53.25|53.83|53.69|53.29|53.12|126
1584709800000|2020-03-20 13:10:00|53.3|53.22|53.47|53.39|54.28|54.14|53.3|53.22|81
1584710100000|2020-03-20 13:15:00|53.58|53.33|53.83|53.58|54.22|54.01|53.51|53.33|138
1584710400000|2020-03-20 13:20:00|53.79|53.54|53.48|53.23|53.79|53.6|53.18|53.03|98
1584710700000|2020-03-20 13:25:00|53.5|53.25|53.25|53|53.74|53.49|53.12|52.88|166
1584711000000|2020-03-20 13:30:00|53.2|52.95|52.22|51.97|53.29|53.08|52.22|51.97|138
1584711300000|2020-03-20 13:35:00|52.25|52|53.35|53.1|53.35|53.16|52|51.79|365
1584711600000|2020-03-20 13:40:00|53.3|53.05|54.45|54.15|54.62|54.43|53.2|53.01|356
1584711900000|2020-03-20 13:45:00|54.44|54.14|54.68|54.43|55.17|54.92|54.14|53.91|288
1584712200000|2020-03-20 13:50:00|54.7|54.45|54.23|53.98|54.92|54.84|53.92|53.81|239
1584712500000|2020-03-20 13:55:00|54.17|54.09|53.62|53.37|54.31|54.09|53.53|53.32|392
1584712800000|2020-03-20 14:00:00|53.66|53.41|53.02|52.77|53.91|53.73|52.89|52.68|425
1584713100000|2020-03-20 14:05:00|52.99|52.74|52.85|52.6|53.14|52.96|52.66|52.47|127
1584713400000|2020-03-20 14:10:00|52.87|52.62|52.6|52.35|52.9|52.65|52.42|52.17|43
1584713700000|2020-03-20 14:15:00|52.55|52.3|51.67|51.37|52.63|52.38|51.48|51.3|167
1584714000000|2020-03-20 14:20:00|51.72|51.42|50.43|50.18|51.89|51.6|50.34|50.09|137
1584714300000|2020-03-20 14:25:00|50.36|50.11|49.99|49.69|50.36|50.13|49.38|49.25|416
1584714600000|2020-03-20 14:30:00|49.95|49.65|48.89|48.81|50.18|49.99|48.89|48.75|279
1584714900000|2020-03-20 14:35:00|48.87|48.79|48.79|48.71|49.63|49.45|48.65|48.51|321
1584715200000|2020-03-20 14:40:00|48.76|48.68|49.04|48.79|49.23|49.09|48.42|48.28|262
1584715500000|2020-03-20 14:45:00|49.02|48.77|48.54|48.46|49.27|49.13|48.54|48.4|90
1584715800000|2020-03-20 14:50:00|48.56|48.48|48.63|48.38|48.72|48.53|48.42|48.3|211
1584716100000|2020-03-20 14:55:00|48.52|48.44|48.05|47.8|48.67|48.52|47.92|47.8|297
1584716400000|2020-03-20 15:00:00|48.1|47.85|48.21|47.96|48.46|48.32|47.71|47.57|63
1584716700000|2020-03-20 15:05:00|48.26|48|48.51|48.21|48.67|48.42|48.1|47.85|149
1584717000000|2020-03-20 15:10:00|48.46|48.16|48.61|48.36|48.61|48.36|47.95|47.66|177
1584717300000|2020-03-20 15:15:00|48.62|48.32|49.25|49|49.32|49.15|48.52|48.27|466
1584717600000|2020-03-20 15:20:00|49.24|48.99|50.42|50.12|50.44|50.17|49.19|48.99|421
1584717900000|2020-03-20 15:25:00|50.48|50.18|49.56|49.31|50.6|50.35|48.96|48.7|336
1584718200000|2020-03-20 15:30:00|49.58|49.33|49.8|49.55|49.98|49.77|49.4|49.22|279
1584718500000|2020-03-20 15:35:00|49.81|49.56|49.01|48.76|49.99|49.85|48.67|48.49|145
1584718800000|2020-03-20 15:40:00|48.95|48.87|48.95|48.65|49.42|49.17|48.32|48.13|254
1584719100000|2020-03-20 15:45:00|48.97|48.7|48.71|48.46|49.26|49.11|48.6|48.35|209
1584719400000|2020-03-20 15:50:00|48.69|48.44|49.22|48.97|49.31|49.12|48.54|48.29|202
1584719700000|2020-03-20 15:55:00|49.24|48.99|49.56|49.31|49.67|49.48|48.79|48.58|963
1584720000000|2020-03-20 16:00:00|49.54|49.29|49.62|49.37|49.66|49.52|49.06|48.87|214
1584720300000|2020-03-20 16:05:00|49.51|49.43|50.67|50.59|50.75|50.6|49.48|49.28|687
1584720600000|2020-03-20 16:10:00|50.68|50.6|50.33|50.08|50.76|50.62|50.03|49.83|100
1584720900000|2020-03-20 16:15:00|50.35|50.1|50.65|50.4|50.73|50.59|50.18|50.04|136
1584721200000|2020-03-20 16:20:00|50.59|50.51|51.7|51.45|51.75|51.65|50.34|50.26|1042
1584721500000|2020-03-20 16:25:00|51.64|51.56|51.23|50.98|52.46|52.34|50.98|50.75|1690
1584721800000|2020-03-20 16:30:00|51.22|50.97|50.21|50.13|51.69|51.55|50.21|50.09|718
1584722100000|2020-03-20 16:35:00|50.17|49.87|51.12|50.87|51.28|51.08|50.05|49.8|117
1584722400000|2020-03-20 16:40:00|51.1|50.85|50.98|50.68|51.54|51.39|50.67|50.52|237
1584722700000|2020-03-20 16:45:00|50.94|50.69|50.4|50.15|51.01|50.75|49.85|49.66|87
1584723000000|2020-03-20 16:50:00|50.41|50.16|50.13|49.88|50.72|50.47|49.87|49.74|423
1584723300000|2020-03-20 16:55:00|50.18|49.93|51.2|50.9|51.2|50.9|49.89|49.77|153
1584723600000|2020-03-20 17:00:00|51.18|50.88|50.6|50.52|51.22|50.92|50.35|50.15|52
1584723900000|2020-03-20 17:05:00|50.67|50.42|50.49|50.24|50.8|50.5|50.4|50.2|154
1584724200000|2020-03-20 17:10:00|50.45|50.37|50.51|50.21|50.63|50.41|50.02|49.79|67
1584724500000|2020-03-20 17:15:00|50.49|50.19|50.14|49.89|50.6|50.3|50.06|49.86|4
1584724800000|2020-03-20 17:20:00|50.08|50|50.83|50.53|50.83|50.55|50.08|49.89|40
1584725100000|2020-03-20 17:25:00|50.8|50.58|50.61|50.36|51.14|50.88|50.19|50.07|130
1584725400000|2020-03-20 17:30:00|50.59|50.29|50.56|50.31|50.63|50.38|50.34|50.13|15
1584725700000|2020-03-20 17:35:00|50.58|50.33|50.43|50.13|50.67|50.53|50.41|50.11|63
1584726000000|2020-03-20 17:40:00|50.45|50.15|50.54|50.24|50.67|50.37|50.43|50.13|1
1584726300000|2020-03-20 17:45:00|50.52|50.22|51.02|50.72|51.02|50.72|50.44|50.14|11
1584726600000|2020-03-20 17:50:00|51.03|50.73|51.08|50.78|51.08|50.78|50.82|50.65|8
1584726900000|2020-03-20 17:55:00|51.06|50.76|50.82|50.52|51.11|50.81|50.82|50.52|8
1584727200000|2020-03-20 18:00:00|50.84|50.54|50.84|50.54|50.91|50.61|50.62|50.32|2
1584727500000|2020-03-20 18:05:00|50.86|50.56|50.35|50.05|50.91|50.61|50.35|50.05|4
1584727800000|2020-03-20 18:10:00|50.33|50.03|50.4|50.1|50.4|50.1|50.11|49.97|18
1584728100000|2020-03-20 18:15:00|50.41|50.11|50.98|50.68|51.01|50.71|50.41|50.11|11
1584728400000|2020-03-20 18:20:00|50.97|50.67|51.14|50.89|51.14|50.89|50.79|50.49|2
1584728700000|2020-03-20 18:25:00|51.13|50.88|51.92|51.67|52.18|51.88|51.07|50.87|19
1584729000000|2020-03-20 18:30:00|51.89|51.59|52.48|52.18|52.48|52.18|51.85|51.55|3
1584729300000|2020-03-20 18:35:00|52.44|52.14|52.62|52.32|52.79|52.49|52.4|52.1|2
1584729600000|2020-03-20 18:40:00|52.6|52.3|51.86|51.56|52.69|52.44|51.74|51.44|11
1584729900000|2020-03-20 18:45:00|51.87|51.57|51.92|51.62|52.15|51.85|51.52|51.22|1
1584730200000|2020-03-20 18:50:00|51.84|51.54|52.5|52.2|52.51|52.21|51.6|51.3|0
1584730500000|2020-03-20 18:55:00|52.51|52.21|52.54|52.24|53.84|53.54|52.48|52.18|63
1584730800000|2020-03-20 19:00:00|52.69|52.39|52.88|52.58|53.08|52.97|52.69|52.39|34
1584731100000|2020-03-20 19:05:00|52.91|52.61|52.84|52.54|53.14|52.84|52.75|52.45|2
1584731400000|2020-03-20 19:10:00|52.86|52.56|52.43|52.13|52.95|52.7|52.41|52.11|15
1584731700000|2020-03-20 19:15:00|52.45|52.15|53.89|53.59|53.89|53.59|52.45|52.15|3
1584732000000|2020-03-20 19:20:00|53.93|53.63|53.23|52.93|53.95|53.65|52.99|52.8|2
1584732300000|2020-03-20 19:25:00|53.16|52.86|51.72|51.42|53.16|52.86|51.61|51.31|4
1584732600000|2020-03-20 19:30:00|51.74|51.44|52.03|51.73|52.63|52.33|51.69|51.39|1
1584732900000|2020-03-20 19:35:00|52.11|51.81|52.99|52.69|53.29|52.99|52.11|51.81|5
1584733200000|2020-03-20 19:40:00|52.89|52.59|52.86|52.56|53.16|52.86|52.26|51.96|0
1584733500000|2020-03-20 19:45:00|52.87|52.57|53.62|53.32|53.62|53.32|52.87|52.57|0
1584733800000|2020-03-20 19:50:00|53.64|53.34|53.82|53.52|54.02|53.72|53.25|52.95|24
1584734100000|2020-03-20 19:55:00|53.8|53.5|53.56|53.26|54.8|54.5|53.56|53.26|8
1584734400000|2020-03-20 20:00:00|53.57|53.27|53.57|53.27|53.87|53.57|53.56|53.26|0
1584734700000|2020-03-20 20:05:00|53.59|53.29|53.6|53.3|53.73|53.43|53.54|53.24|0
1584735000000|2020-03-20 20:10:00|53.58|53.28|53.57|53.27|53.77|53.47|53.57|53.27|0
1584947100000|2020-03-23 07:05:00|55.38|55.08|56.57|56.27|56.79|56.49|55.38|55.08|34
1584947400000|2020-03-23 07:10:00|56.62|56.32|55.93|55.63|56.62|56.32|55.77|55.48|54
1584947700000|2020-03-23 07:15:00|55.87|55.57|55.72|55.47|55.91|55.62|55.27|54.97|54
1584948000000|2020-03-23 07:20:00|55.64|55.39|55.78|55.53|55.79|55.53|55.55|55.25|23
1584948300000|2020-03-23 07:25:00|55.71|55.46|55.67|55.42|55.75|55.57|55.5|55.3|27
1584948600000|2020-03-23 07:30:00|55.65|55.4|56.42|56.12|56.66|56.36|55.44|55.25|95
1584948900000|2020-03-23 07:35:00|56.47|56.17|56.16|55.86|56.47|56.17|56.14|55.84|0
1584949200000|2020-03-23 07:40:00|56.15|55.85|56.44|56.14|56.44|56.14|56.09|55.79|0
1584949500000|2020-03-23 07:45:00|56.45|56.15|56.74|56.44|56.74|56.44|56.21|55.91|1
1584949800000|2020-03-23 07:50:00|56.61|56.36|56.54|56.24|56.74|56.44|56.48|56.18|5
1584950100000|2020-03-23 07:55:00|56.44|56.14|56.21|55.91|56.77|56.47|56.2|55.9|21
1584950400000|2020-03-23 08:00:00|56.2|55.9|55.81|55.51|56.22|55.92|55.73|55.43|16
1584950700000|2020-03-23 08:05:00|55.83|55.53|55.47|55.17|56.09|55.79|55.07|54.95|37
1584951000000|2020-03-23 08:10:00|55.46|55.16|55.62|55.37|55.77|55.49|55.38|55.08|33
1584951300000|2020-03-23 08:15:00|55.63|55.38|55.66|55.36|56.21|55.91|55.55|55.26|81
1584951600000|2020-03-23 08:20:00|55.65|55.35|56.41|56.16|56.5|56.24|55.61|55.35|30
1584951900000|2020-03-23 08:25:00|56.45|56.15|55.34|55.09|56.45|56.29|55.29|55.09|71
1584952200000|2020-03-23 08:30:00|55.35|55.1|55.26|55.01|55.5|55.33|54.98|54.77|74
1584952500000|2020-03-23 08:35:00|55.25|55|55.31|55.06|55.61|55.36|54.97|54.72|62
1584952800000|2020-03-23 08:40:00|55.32|55.07|55.05|54.8|55.32|55.07|54.99|54.79|44
1584953100000|2020-03-23 08:45:00|55.06|54.81|54.5|54.25|55.13|54.91|54.34|54.09|48
1584953400000|2020-03-23 08:50:00|54.57|54.27|54.91|54.66|55.01|54.84|54.39|54.17|153
1584953700000|2020-03-23 08:55:00|54.9|54.65|55.36|55.11|55.42|55.27|54.69|54.54|373
1584954000000|2020-03-23 09:00:00|55.35|55.1|54.39|54.09|55.36|55.17|54.31|54.09|740
1584954300000|2020-03-23 09:05:00|54.45|54.15|54.3|54.05|54.73|54.48|54.3|54.05|48
1584954600000|2020-03-23 09:10:00|54.29|54.04|54.54|54.29|54.61|54.36|54.13|53.94|20
1584954900000|2020-03-23 09:15:00|54.51|54.26|54.46|54.21|54.89|54.64|54.38|54.11|69
1584955200000|2020-03-23 09:20:00|54.48|54.23|54.81|54.56|54.84|54.58|54.24|54.05|67
1584955500000|2020-03-23 09:25:00|54.8|54.55|54.67|54.42|54.85|54.65|54.62|54.38|49
1584955800000|2020-03-23 09:30:00|54.55|54.47|54.16|53.86|54.75|54.5|54.06|53.76|2
1584956100000|2020-03-23 09:35:00|54.14|53.84|54.01|53.71|54.32|54.16|53.9|53.6|13
1584956400000|2020-03-23 09:40:00|54.05|53.75|54.19|53.89|54.23|53.93|53.94|53.75|1
1584956700000|2020-03-23 09:45:00|54.18|53.88|53.52|53.27|54.18|53.88|53.37|53.12|131
1584957000000|2020-03-23 09:50:00|53.57|53.43|53.57|53.27|53.85|53.59|53.47|53.27|10
1584957300000|2020-03-23 09:55:00|53.53|53.28|53.53|53.28|53.83|53.53|53.29|53.17|204
1584957600000|2020-03-23 10:00:00|53.55|53.3|53.65|53.4|53.85|53.7|53.33|53.08|65
1584957900000|2020-03-23 10:05:00|53.63|53.38|53.38|53.08|53.63|53.38|53.25|53.02|46
1584958200000|2020-03-23 10:10:00|53.34|53.09|53.74|53.44|53.75|53.48|53.12|52.97|110
1584958500000|2020-03-23 10:15:00|53.75|53.45|54.13|53.88|54.17|53.88|53.7|53.41|54
1584958800000|2020-03-23 10:20:00|54.17|53.87|53.73|53.65|54.22|53.92|53.73|53.54|21
1584959100000|2020-03-23 10:25:00|53.91|53.66|53.5|53.42|54.1|53.85|53.43|53.27|253
1584959400000|2020-03-23 10:30:00|53.52|53.27|53.31|53.06|53.86|53.61|53.31|53.06|19
1584959700000|2020-03-23 10:35:00|53.28|53.03|53.05|52.8|53.39|53.1|52.92|52.62|39
1584960000000|2020-03-23 10:40:00|53.09|52.79|53.22|52.97|53.27|53.02|52.89|52.7|127
1584960300000|2020-03-23 10:45:00|53.24|52.99|53.02|52.77|53.34|53.16|52.85|52.68|19
1584960600000|2020-03-23 10:50:00|52.98|52.73|53.05|52.8|53.16|52.87|52.91|52.69|0
1584960900000|2020-03-23 10:55:00|53.03|52.78|52.96|52.71|53.11|52.81|52.95|52.7|1
1584961200000|2020-03-23 11:00:00|52.98|52.73|53.04|52.79|53.14|52.94|52.92|52.71|10
1584961500000|2020-03-23 11:05:00|53.09|52.83|53.03|52.78|53.26|53.04|52.97|52.72|65
1584961800000|2020-03-23 11:10:00|53.05|52.8|53.06|52.81|53.16|52.98|52.97|52.77|5
1584962100000|2020-03-23 11:15:00|53.11|52.85|53.16|52.91|53.28|53.06|53.08|52.8|1
1584962400000|2020-03-23 11:20:00|53.18|52.93|53.11|52.81|53.26|53|53.01|52.76|11
1584962700000|2020-03-23 11:25:00|53.1|52.8|53.2|52.9|53.28|53.03|53.07|52.8|0
1584963000000|2020-03-23 11:30:00|53.22|52.92|53.51|53.26|53.51|53.27|53.16|52.9|26
1584963300000|2020-03-23 11:35:00|53.53|53.28|53.77|53.52|53.78|53.62|53.17|52.94|38
1584963600000|2020-03-23 11:40:00|53.75|53.5|53.66|53.41|53.9|53.65|53.54|53.31|15
1584963900000|2020-03-23 11:45:00|53.65|53.4|53.57|53.32|53.65|53.41|53.49|53.3|0
1584964200000|2020-03-23 11:50:00|53.59|53.34|53.58|53.33|53.69|53.46|53.48|53.29|10
1584964500000|2020-03-23 11:55:00|53.56|53.31|53.72|53.47|53.89|53.67|53.47|53.29|21
1584964800000|2020-03-23 12:00:00|53.74|53.49|52.23|51.93|53.86|53.61|52.21|51.91|168
1584965100000|2020-03-23 12:05:00|52.21|51.91|51.58|51.33|52.32|52.11|51.58|51.33|141
1584965400000|2020-03-23 12:10:00|51.57|51.32|50.31|50.06|51.57|51.34|49.45|49.2|352
1584965700000|2020-03-23 12:15:00|50.21|50.13|48.31|48.06|50.27|50.15|47.77|47.61|1601
1584966000000|2020-03-23 12:20:00|48.29|48.04|46.71|46.41|48.3|48.05|45.69|45.47|534
1584966300000|2020-03-23 12:25:00|46.7|46.4|48.19|47.89|48.37|48.12|46.66|46.4|166
1584966600000|2020-03-23 12:30:00|48.21|47.96|49.01|48.71|49.37|49.12|48.21|47.96|106
1584966900000|2020-03-23 12:35:00|49.03|48.73|49.11|48.86|49.63|49.33|48.74|48.58|126
1584967200000|2020-03-23 12:40:00|49.13|48.88|48.05|47.97|49.16|48.91|48.05|47.89|244
1584967500000|2020-03-23 12:45:00|48.03|47.95|47.63|47.55|48.43|48.18|47.63|47.46|125
1584967800000|2020-03-23 12:50:00|47.68|47.43|47.21|46.96|48.34|48.19|47.18|46.96|117
1584968100000|2020-03-23 12:55:00|47.1|47.02|47.87|47.57|47.89|47.63|46.99|46.73|266
1584968400000|2020-03-23 13:00:00|47.88|47.58|46.94|46.69|47.92|47.62|46.93|46.64|42
1584968700000|2020-03-23 13:05:00|46.93|46.68|47.26|47.18|47.32|47.18|46.77|46.58|242
1584969000000|2020-03-23 13:10:00|47.25|47.17|47.73|47.48|47.91|47.73|47.25|47.03|96
1584969300000|2020-03-23 13:15:00|47.66|47.58|48.1|47.85|48.29|48.1|47.59|47.36|102
1584969600000|2020-03-23 13:20:00|48.12|47.87|48.6|48.35|49.11|48.88|48.07|47.87|326
1584969900000|2020-03-23 13:25:00|48.49|48.41|49.52|49.27|49.52|49.31|48.38|48.21|110
1584970200000|2020-03-23 13:30:00|49.56|49.26|48.98|48.68|50.45|50.2|48.48|48.37|702
1584970500000|2020-03-23 13:35:00|48.97|48.72|50.36|50.06|50.37|50.23|48.79|48.56|443
1584970800000|2020-03-23 13:40:00|50.35|50.05|48.9|48.6|50.42|50.17|48.28|48.19|576
1584971100000|2020-03-23 13:45:00|48.92|48.62|47.58|47.33|49.11|48.81|47.4|47.28|486
1584971400000|2020-03-23 13:50:00|47.6|47.35|47.51|47.21|48.28|48.11|46.61|46.39|729
1584971700000|2020-03-23 13:55:00|47.5|47.2|47.31|47.01|47.51|47.21|47.08|46.8|71
1584972000000|2020-03-23 14:00:00|47.32|47.02|47.79|47.71|48.28|47.99|47.2|46.97|95
1584972300000|2020-03-23 14:05:00|47.81|47.56|47.37|47.07|47.83|47.62|47.14|46.92|55
1584972600000|2020-03-23 14:10:00|47.35|47.05|46.86|46.56|47.35|47.06|46.8|46.56|52
1584972900000|2020-03-23 14:15:00|46.84|46.54|47.49|47.24|47.56|47.26|46.65|46.35|161
1584973200000|2020-03-23 14:20:00|47.48|47.23|46.84|46.59|47.48|47.23|46.84|46.59|46
1584973500000|2020-03-23 14:25:00|46.85|46.55|46.85|46.55|47.26|46.96|46.54|46.38|111
1584973800000|2020-03-23 14:30:00|46.86|46.56|46.75|46.67|47.23|47.11|46.74|46.56|690
1584974100000|2020-03-23 14:35:00|46.73|46.65|46.9|46.65|47.44|47.3|46.73|46.45|391
1584974400000|2020-03-23 14:40:00|46.89|46.64|46.21|46.13|46.99|46.82|45.96|45.85|200
1584974700000|2020-03-23 14:45:00|46.23|46.15|46.78|46.7|46.88|46.73|46.22|46.05|414
1584975000000|2020-03-23 14:50:00|46.77|46.69|47.13|46.88|47.15|46.9|46.43|46.23|75
1584975300000|2020-03-23 14:55:00|47.15|46.9|47.69|47.61|47.87|47.68|47.11|46.86|239
1584975600000|2020-03-23 15:00:00|47.71|47.63|47.67|47.42|48.27|48.06|47.53|47.23|260
1584975900000|2020-03-23 15:05:00|47.63|47.38|47.55|47.3|47.88|47.72|47.32|47.2|284
1584976200000|2020-03-23 15:10:00|47.53|47.28|47.96|47.66|48.06|47.77|47.15|46.95|28
1584976500000|2020-03-23 15:15:00|47.94|47.64|48.11|47.86|48.14|47.89|47.72|47.47|33
1584976800000|2020-03-23 15:20:00|48.13|47.88|48.31|48.06|48.39|48.25|48.09|47.88|70
1584977100000|2020-03-23 15:25:00|48.29|48.04|48.34|48.04|48.49|48.31|48.08|47.86|164
1584977400000|2020-03-23 15:30:00|48.35|48.05|48.14|47.89|48.39|48.24|47.68|47.54|153
1584977700000|2020-03-23 15:35:00|48.08|48|48.44|48.14|48.44|48.28|47.92|47.73|96
1584978000000|2020-03-23 15:40:00|48.39|48.1|48.65|48.4|48.7|48.41|48.04|47.83|976
1584978300000|2020-03-23 15:45:00|48.64|48.39|48.36|48.11|48.85|48.63|48.14|47.94|163
1584978600000|2020-03-23 15:50:00|48.37|48.12|48.2|47.95|48.53|48.28|48.09|47.81|49
1584978900000|2020-03-23 15:55:00|48.22|47.97|48.13|47.83|48.67|48.37|47.94|47.69|215
1584979200000|2020-03-23 16:00:00|48.15|47.85|47.5|47.42|48.17|48.02|47.17|47.02|152
1584979500000|2020-03-23 16:05:00|47.48|47.4|47.59|47.34|47.75|47.61|47.18|46.99|162
1584979800000|2020-03-23 16:10:00|47.57|47.32|47.25|47.17|47.84|47.67|47.18|47|358
1584980100000|2020-03-23 16:15:00|47.31|47.06|46.91|46.66|47.33|47.18|46.48|46.34|627
1584980400000|2020-03-23 16:20:00|46.93|46.68|46.62|46.37|47.23|47.04|46.49|46.33|774
1584980700000|2020-03-23 16:25:00|46.51|46.43|46.94|46.86|47.06|46.91|46.28|46.14|1415
1584981000000|2020-03-23 16:30:00|46.81|46.73|47.12|46.87|47.77|47.62|46.81|46.62|262
1584981300000|2020-03-23 16:35:00|47.11|46.86|46.93|46.63|47.57|47.36|46.74|46.48|70
1584981600000|2020-03-23 16:40:00|46.88|46.62|46.49|46.24|46.98|46.69|46.32|46.17|90
1584981900000|2020-03-23 16:45:00|46.51|46.26|46.17|45.87|46.63|46.45|46.07|45.82|15
1584982200000|2020-03-23 16:50:00|46.23|45.93|46.24|45.94|46.58|46.28|46.14|45.84|3
1584982500000|2020-03-23 16:55:00|46.22|45.92|45.96|45.66|46.34|46.04|45.88|45.61|34
1584982800000|2020-03-23 17:00:00|45.94|45.64|46.34|46.04|46.36|46.06|45.81|45.58|33
1584983100000|2020-03-23 17:05:00|46.32|46.02|46.13|45.83|46.37|46.08|46.05|45.75|18
1584983400000|2020-03-23 17:10:00|46.12|45.82|45.51|45.21|46.12|45.82|45.43|45.17|12
1584983700000|2020-03-23 17:15:00|45.49|45.19|45.64|45.34|45.76|45.46|45.3|45.11|11
1584984000000|2020-03-23 17:20:00|45.62|45.32|45.81|45.51|45.99|45.69|45.47|45.17|15
1584984300000|2020-03-23 17:25:00|45.78|45.48|46.52|46.27|46.61|46.31|45.69|45.39|38
1584984600000|2020-03-23 17:30:00|46.58|46.28|46.49|46.19|46.73|46.43|46.45|46.15|3
1584984900000|2020-03-23 17:35:00|46.51|46.21|47.36|47.06|47.56|47.26|46.36|46.06|9
1584985200000|2020-03-23 17:40:00|47.41|47.11|47.57|47.27|47.63|47.33|47.13|46.83|17
1584985500000|2020-03-23 17:45:00|47.55|47.25|45.08|44.78|47.55|47.25|45.08|44.78|58
1584985800000|2020-03-23 17:50:00|45.04|44.74|46.45|46.15|46.51|46.21|44.98|44.73|23
1584986100000|2020-03-23 17:55:00|46.46|46.16|46.99|46.69|47.66|47.36|46.46|46.16|10
1584986400000|2020-03-23 18:00:00|47|46.7|47.06|46.76|47.8|47.5|46.99|46.69|2
1584986700000|2020-03-23 18:05:00|47.13|46.83|46.83|46.53|47.13|46.83|46.71|46.41|0
1584987000000|2020-03-23 18:10:00|46.86|46.56|46.65|46.35|47.02|46.72|46.65|46.35|0
1584987300000|2020-03-23 18:15:00|46.71|46.41|46.66|46.36|46.71|46.41|46.58|46.28|1
1584987600000|2020-03-23 18:20:00|46.67|46.37|46.91|46.61|47.13|46.83|46.61|46.31|8
1584987900000|2020-03-23 18:25:00|46.9|46.6|46.48|46.23|47.18|46.88|46.48|46.23|7
1584988200000|2020-03-23 18:30:00|46.62|46.32|46.71|46.41|46.72|46.42|46.62|46.32|3
1584988500000|2020-03-23 18:35:00|46.66|46.36|46.46|46.21|46.71|46.41|46.39|46.21|1
1584988800000|2020-03-23 18:40:00|46.45|46.2|46.39|46.14|46.47|46.22|46.36|46.11|0
1584989100000|2020-03-23 18:45:00|46.38|46.13|45.92|45.62|46.49|46.24|45.92|45.62|24
1584989400000|2020-03-23 18:50:00|45.93|45.63|46.2|45.9|46.21|45.91|45.93|45.63|3
1584989700000|2020-03-23 18:55:00|46.16|45.86|46.23|45.93|46.27|45.97|46.16|45.86|1
1584990000000|2020-03-23 19:00:00|46.21|45.91|45.21|44.91|46.25|45.95|45.19|44.89|3
1584990300000|2020-03-23 19:05:00|45.22|44.92|45.27|44.97|45.41|45.11|45.22|44.92|0
1584990600000|2020-03-23 19:10:00|45.26|44.96|45.24|44.94|45.46|45.16|45.24|44.94|0
1584990900000|2020-03-23 19:15:00|45.22|44.92|45.16|44.86|45.28|44.98|45.16|44.86|0
1584991200000|2020-03-23 19:20:00|45.17|44.87|45.16|44.86|45.2|44.95|44.82|44.57|12
1584991500000|2020-03-23 19:25:00|45.22|44.92|45.39|45.09|45.42|45.12|45.22|44.92|6
1584991800000|2020-03-23 19:30:00|45.36|45.06|45.43|45.13|45.46|45.16|45.36|45.06|1
1584992100000|2020-03-23 19:35:00|45.44|45.14|45.36|45.06|45.56|45.26|45.26|44.96|4
1584992400000|2020-03-23 19:40:00|45.35|45.05|45.16|44.86|45.38|45.08|45.15|44.85|0
1584992700000|2020-03-23 19:45:00|45.15|44.85|44.29|43.99|45.15|44.85|43.98|43.73|25
1584993000000|2020-03-23 19:50:00|44.3|44|42.88|42.58|44.3|44|42.88|42.58|44
1584993300000|2020-03-23 19:55:00|42.89|42.59|42.9|42.6|43.04|42.74|41.98|41.68|19
1584993600000|2020-03-23 20:00:00|42.91|42.61|43.68|43.38|43.88|43.58|42.81|42.51|45
1584993900000|2020-03-23 20:05:00|43.67|43.37|43.07|42.77|43.67|43.37|42.93|42.68|0
1584994200000|2020-03-23 20:10:00|43.06|42.76|41.61|41.31|43.06|42.76|41.53|41.23|17
1584995400000|2020-03-23 20:30:00|41.27|40.97|41.25|40.95|41.41|41.11|41.12|40.82|0
1584995700000|2020-03-23 20:35:00|41.36|41.28|41.85|41.55|42.08|41.78|41.36|41.17|1
1584996000000|2020-03-23 20:40:00|41.83|41.53|41.54|41.24|41.83|41.53|41.12|40.96|4
1584996300000|2020-03-23 20:45:00|41.56|41.26|41.81|41.51|42.19|41.89|41.55|41.25|11
1584996600000|2020-03-23 20:50:00|41.82|41.52|41.89|41.59|41.95|41.65|41.76|41.46|0
1584996900000|2020-03-23 20:55:00|41.91|41.61|41.97|41.67|42|41.7|41.9|41.6|3
1584997200000|2020-03-23 21:00:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|0
1585033500000|2020-03-24 07:05:00|38.21|37.91|38.2|37.9|38.83|38.53|37.91|37.61|57
1585033800000|2020-03-24 07:10:00|38.28|37.98|38.73|38.43|38.73|38.43|38.17|37.87|15
1585034100000|2020-03-24 07:15:00|38.71|38.41|38.87|38.79|39.27|39.02|38.47|38.17|34
1585034400000|2020-03-24 07:20:00|38.86|38.78|39.18|38.93|39.26|38.97|38.7|38.44|105
1585034700000|2020-03-24 07:25:00|39.22|38.92|39.05|38.97|39.26|38.97|39.05|38.91|5
1585035000000|2020-03-24 07:30:00|39.04|38.96|39.27|38.97|39.27|39.08|39.01|38.88|5
1585035300000|2020-03-24 07:35:00|39.28|38.98|39.23|38.93|39.39|39.14|39.23|38.93|1
1585035600000|2020-03-24 07:40:00|39.27|38.97|39.46|39.16|39.52|39.22|39.19|38.92|14
1585035900000|2020-03-24 07:45:00|39.44|39.14|39.39|39.09|39.82|39.52|39.14|38.89|43
1585036200000|2020-03-24 07:50:00|39.33|39.03|39.33|39.03|39.33|39.03|39.33|39.03|26
1585036500000|2020-03-24 07:55:00|39.32|39.02|39.2|39.12|39.7|39.4|39.14|38.89|220
1585036800000|2020-03-24 08:00:00|39.19|38.9|39.04|38.74|39.24|38.99|38.8|38.66|334
1585037100000|2020-03-24 08:05:00|39.06|38.76|39.68|39.43|39.79|39.55|39.06|38.76|185
1585037400000|2020-03-24 08:10:00|39.69|39.39|39.38|39.08|39.83|39.65|39.35|39.05|90
1585037700000|2020-03-24 08:15:00|39.39|39.09|40.19|39.89|40.31|40.16|39.33|39.07|335
1585038000000|2020-03-24 08:20:00|40.21|39.91|40.42|40.17|40.6|40.3|40.08|39.78|45
1585038300000|2020-03-24 08:25:00|40.44|40.19|40.72|40.47|40.73|40.48|40.24|40.02|94
1585038600000|2020-03-24 08:30:00|40.71|40.46|40.76|40.51|41.07|40.93|40.6|40.44|213
1585038900000|2020-03-24 08:35:00|40.79|40.54|40.5|40.2|40.85|40.73|40.33|40.11|82
1585039200000|2020-03-24 08:40:00|40.46|40.21|40.46|40.21|40.59|40.41|40.32|40.18|241
1585039500000|2020-03-24 08:45:00|40.48|40.23|40.4|40.15|40.52|40.37|40.23|40.04|34
1585039800000|2020-03-24 08:50:00|40.41|40.16|40.19|39.94|40.47|40.25|40.06|39.89|22
1585040100000|2020-03-24 08:55:00|40.12|40.04|39.87|39.62|40.18|40.04|39.75|39.62|313
1585040400000|2020-03-24 09:00:00|39.76|39.68|40|39.75|40|39.84|39.68|39.5|54
1585040700000|2020-03-24 09:05:00|39.98|39.73|39.76|39.68|39.98|39.79|39.66|39.5|49
1585041000000|2020-03-24 09:10:00|39.83|39.58|39.72|39.47|39.83|39.69|39.53|39.35|13
1585041300000|2020-03-24 09:15:00|39.7|39.45|39.92|39.67|39.96|39.7|39.53|39.31|50
1585041600000|2020-03-24 09:20:00|39.91|39.66|39.75|39.5|39.92|39.67|39.51|39.39|22
1585041900000|2020-03-24 09:25:00|39.77|39.52|39.63|39.55|39.96|39.72|39.62|39.47|831
1585042200000|2020-03-24 09:30:00|39.58|39.5|39.54|39.29|39.6|39.51|39.27|39.09|555
1585042500000|2020-03-24 09:35:00|39.56|39.31|38.93|38.68|39.61|39.42|38.77|38.52|193
1585042800000|2020-03-24 09:40:00|38.97|38.67|38.75|38.5|38.97|38.75|38.54|38.37|41
1585043100000|2020-03-24 09:45:00|38.78|38.53|38.66|38.41|38.83|38.64|38.55|38.37|25
1585043400000|2020-03-24 09:50:00|38.65|38.4|38.48|38.23|38.65|38.47|38.25|38.11|53
1585043700000|2020-03-24 09:55:00|38.47|38.22|37.9|37.65|38.48|38.34|37.78|37.58|130
1585044000000|2020-03-24 10:00:00|37.86|37.61|37.29|37.04|37.89|37.61|37.15|36.97|205
1585044300000|2020-03-24 10:05:00|37.31|37.06|36.93|36.68|37.32|37.07|36.82|36.57|130
1585044600000|2020-03-24 10:10:00|36.92|36.67|36.56|36.48|36.93|36.67|36.32|36.07|181
1585044900000|2020-03-24 10:15:00|36.54|36.46|36.6|36.35|36.68|36.53|36.42|36.26|94
1585045200000|2020-03-24 10:20:00|36.59|36.34|36.63|36.38|36.65|36.45|36.47|36.26|9
1585045500000|2020-03-24 10:25:00|36.65|36.4|36.37|36.29|36.7|36.52|36.37|36.22|261
1585045800000|2020-03-24 10:30:00|36.48|36.23|36.04|35.96|36.48|36.33|36.04|35.91|331
1585046100000|2020-03-24 10:35:00|36.16|35.91|35.93|35.68|36.16|35.99|35.79|35.54|44
1585046400000|2020-03-24 10:40:00|35.91|35.66|35.96|35.71|36.27|36.04|35.89|35.65|73
1585046700000|2020-03-24 10:45:00|35.99|35.74|36.04|35.79|36.19|35.89|35.89|35.7|28
1585047000000|2020-03-24 10:50:00|35.97|35.89|36.19|36.11|36.26|36.11|35.97|35.86|32
1585047300000|2020-03-24 10:55:00|36.26|36.01|36.34|36.09|36.46|36.33|36.19|36|132
1585047600000|2020-03-24 11:00:00|36.24|36.16|36.38|36.13|36.43|36.27|36.12|35.94|56
1585047900000|2020-03-24 11:05:00|36.36|36.11|36.47|36.22|36.58|36.35|36.22|36.08|37
1585048200000|2020-03-24 11:10:00|36.52|36.24|36.46|36.21|36.55|36.3|36.23|36.09|9
1585048500000|2020-03-24 11:15:00|36.49|36.16|36.91|36.83|36.99|36.85|36.33|36.16|84
1585048800000|2020-03-24 11:20:00|36.93|36.85|37.32|37.07|37.32|37.07|36.88|36.67|489
1585049100000|2020-03-24 11:25:00|37.22|37.14|37.02|36.94|37.33|37.15|36.95|36.8|49
1585049400000|2020-03-24 11:30:00|37.12|36.87|36.96|36.71|37.32|37.18|36.94|36.66|57
1585049700000|2020-03-24 11:35:00|36.9|36.65|36.6|36.52|36.9|36.72|36.42|36.31|42
1585050000000|2020-03-24 11:40:00|36.59|36.51|36.95|36.7|37.09|36.88|36.59|36.45|15
1585050300000|2020-03-24 11:45:00|36.94|36.69|37.07|36.82|37.25|37.07|36.75|36.61|34
1585050600000|2020-03-24 11:50:00|37.05|36.75|36.91|36.83|37.11|36.86|36.86|36.64|22
1585050900000|2020-03-24 11:55:00|37.03|36.78|37.23|36.98|37.26|37.11|36.97|36.76|19
1585051200000|2020-03-24 12:00:00|37.24|36.99|37.34|37.09|37.34|37.22|37.04|36.91|42
1585051500000|2020-03-24 12:05:00|37.36|37.11|37.49|37.24|37.62|37.44|37.31|37.11|105
1585051800000|2020-03-24 12:10:00|37.47|37.22|37.49|37.24|37.6|37.36|37.23|37.07|46
1585052100000|2020-03-24 12:15:00|37.52|37.27|37.51|37.43|37.69|37.55|37.27|37.13|65
1585052400000|2020-03-24 12:20:00|37.5|37.42|37.02|36.77|37.53|37.42|36.76|36.64|126
1585052700000|2020-03-24 12:25:00|37.03|36.78|36.7|36.62|37.1|36.85|36.67|36.5|164
1585053000000|2020-03-24 12:30:00|36.72|36.64|37.14|36.89|37.16|37.05|36.56|36.41|73
1585053300000|2020-03-24 12:35:00|37.13|36.88|36.71|36.63|37.13|36.91|36.59|36.46|42
1585053600000|2020-03-24 12:40:00|36.69|36.61|36.97|36.89|37.19|37.01|36.69|36.55|60
1585053900000|2020-03-24 12:45:00|36.95|36.87|36.84|36.59|37.21|36.97|36.63|36.47|100
1585054200000|2020-03-24 12:50:00|36.86|36.61|36.55|36.47|36.87|36.71|36.53|36.37|73
1585054500000|2020-03-24 12:55:00|36.53|36.45|36.63|36.55|36.99|36.86|36.53|36.45|93
1585054800000|2020-03-24 13:00:00|36.61|36.53|36.86|36.61|37.1|36.9|36.57|36.43|75
1585055100000|2020-03-24 13:05:00|36.75|36.67|36.08|36|36.91|36.69|36|35.88|54
1585055400000|2020-03-24 13:10:00|36.06|35.98|36.12|35.87|36.42|36.27|35.94|35.82|194
1585055700000|2020-03-24 13:15:00|36.01|35.93|36.36|36.11|36.36|36.11|35.99|35.91|81
1585056000000|2020-03-24 13:20:00|36.37|36.12|36.26|36.01|36.37|36.23|36.03|35.92|100
1585056300000|2020-03-24 13:25:00|36.24|36.16|35.97|35.72|36.32|36.16|35.8|35.65|192
1585056600000|2020-03-24 13:30:00|35.86|35.78|34.92|34.67|36.4|36.23|34.79|34.65|477
1585056900000|2020-03-24 13:35:00|34.9|34.65|35.08|34.83|35.33|35.15|34.59|34.44|323
1585057200000|2020-03-24 13:40:00|35.06|34.81|35.28|34.98|35.34|35.15|34.72|34.57|297
1585057500000|2020-03-24 13:45:00|35.26|34.96|35.11|34.86|35.42|35.16|34.95|34.72|283
1585057800000|2020-03-24 13:50:00|35.13|34.88|34.95|34.7|35.3|35.05|34.76|34.51|59
1585058100000|2020-03-24 13:55:00|35|34.74|35.07|34.82|35.16|34.96|34.94|34.69|36
1585058400000|2020-03-24 14:00:00|35.08|34.83|35.26|35.01|35.47|35.32|34.99|34.77|127
1585058700000|2020-03-24 14:05:00|35.27|34.97|35.3|35.05|35.32|35.06|35.13|34.88|8
1585059000000|2020-03-24 14:10:00|35.29|35.04|35.14|34.89|35.62|35.48|35.11|34.89|177
1585059300000|2020-03-24 14:15:00|35.12|34.87|35.13|35.05|35.43|35.25|35.03|34.85|107
1585059600000|2020-03-24 14:20:00|35.11|35.03|35.28|35.03|35.35|35.24|35.07|34.92|67
1585059900000|2020-03-24 14:25:00|35.25|35|35.32|35.24|35.42|35.24|35.03|34.88|146
1585060200000|2020-03-24 14:30:00|35.35|35.1|35.56|35.31|35.56|35.41|35.18|35.04|343
1585060500000|2020-03-24 14:35:00|35.52|35.27|35.15|35.07|35.56|35.41|35.11|34.94|599
1585060800000|2020-03-24 14:40:00|35.25|35|35.04|34.79|35.35|35.18|34.78|34.64|176
1585061100000|2020-03-24 14:45:00|34.94|34.86|35.31|35.23|35.52|35.37|34.88|34.69|245
1585061400000|2020-03-24 14:50:00|35.33|35.25|35.44|35.36|35.6|35.45|35.19|35.07|170
1585061700000|2020-03-24 14:55:00|35.43|35.35|35.6|35.52|35.78|35.64|35.21|35.09|279
1585062000000|2020-03-24 15:00:00|35.71|35.46|35.62|35.37|35.71|35.52|35.15|35|128
1585062300000|2020-03-24 15:05:00|35.63|35.38|36.03|35.78|36.1|35.88|35.56|35.38|119
1585062600000|2020-03-24 15:10:00|36.07|35.82|35.93|35.68|36.11|35.95|35.74|35.59|222
1585062900000|2020-03-24 15:15:00|35.94|35.69|35.56|35.48|36.07|35.98|35.47|35.39|262
1585063200000|2020-03-24 15:20:00|35.57|35.49|35.74|35.49|35.74|35.51|35.4|35.24|147
1585063500000|2020-03-24 15:25:00|35.63|35.55|35.85|35.6|35.85|35.69|35.48|35.31|289
1585063800000|2020-03-24 15:30:00|35.75|35.67|36.02|35.94|36.22|36.04|35.68|35.56|143
1585064100000|2020-03-24 15:35:00|35.99|35.91|35.83|35.75|36.08|35.93|35.78|35.62|178
1585064400000|2020-03-24 15:40:00|35.85|35.77|36.27|36.19|36.33|36.19|35.79|35.71|425
1585064700000|2020-03-24 15:45:00|36.26|36.18|37.11|37.03|37.35|37.2|36.26|36.08|714
1585065000000|2020-03-24 15:50:00|37.04|36.96|36.96|36.71|37.15|36.96|36.6|36.41|128
1585065300000|2020-03-24 15:55:00|36.95|36.7|36.74|36.66|36.95|36.75|36.47|36.29|192
1585065600000|2020-03-24 16:00:00|36.72|36.64|36.63|36.55|36.76|36.64|36.37|36.23|1074
1585065900000|2020-03-24 16:05:00|36.65|36.57|36.98|36.9|37.38|37.3|36.58|36.43|661
1585066200000|2020-03-24 16:10:00|36.95|36.87|37.33|37.08|37.43|37.31|36.87|36.76|820
1585066500000|2020-03-24 16:15:00|37.22|37.14|36.74|36.66|37.35|37.22|36.71|36.63|1913
1585066800000|2020-03-24 16:20:00|36.8|36.55|36.34|36.26|37.22|37.03|36.34|36.26|1456
1585067100000|2020-03-24 16:25:00|36.36|36.28|36.39|36.31|36.57|36.48|35.83|35.7|3312
1585067400000|2020-03-24 16:30:00|36.4|36.32|36.29|36.04|36.81|36.69|36.28|36.03|585
1585067700000|2020-03-24 16:35:00|36.16|35.86|36.22|35.97|36.67|36.42|36.16|35.86|146
1585068000000|2020-03-24 16:40:00|36.14|36.06|36.52|36.44|36.81|36.62|36.14|36|506
1585068300000|2020-03-24 16:45:00|36.51|36.43|36.8|36.72|37.12|36.94|36.51|36.36|8
1585068600000|2020-03-24 16:50:00|36.83|36.58|37.08|36.83|37.11|36.98|36.59|36.43|1
1585068900000|2020-03-24 16:55:00|37.1|36.85|37.47|37.22|37.51|37.26|37.04|36.81|31
1585069200000|2020-03-24 17:00:00|37.46|37.21|37.63|37.33|37.63|37.38|37.12|36.9|179
1585069500000|2020-03-24 17:05:00|37.6|37.38|37.83|37.75|38.03|37.79|37.31|37.18|119
1585069800000|2020-03-24 17:10:00|37.88|37.63|37.6|37.35|38.03|37.78|37.47|37.22|37
1585070100000|2020-03-24 17:15:00|37.61|37.36|37.52|37.27|37.61|37.43|37.49|37.24|0
1585070400000|2020-03-24 17:20:00|37.48|37.4|37.82|37.57|37.91|37.69|37.46|37.31|250
1585070700000|2020-03-24 17:25:00|37.79|37.49|37.52|37.27|37.82|37.57|37.45|37.19|56
1585071000000|2020-03-24 17:30:00|37.51|37.26|37.44|37.19|37.51|37.26|37.44|37.19|0
1585071300000|2020-03-24 17:35:00|37.34|37.26|37.07|36.82|37.46|37.26|37.02|36.72|36
1585071600000|2020-03-24 17:40:00|37|36.92|37.12|36.82|37.32|37.04|36.82|36.57|24
1585071900000|2020-03-24 17:45:00|37.13|36.83|37|36.7|37.26|36.96|36.66|36.41|247
1585072200000|2020-03-24 17:50:00|36.98|36.68|37.06|36.81|37.4|37.1|36.76|36.56|23
1585072500000|2020-03-24 17:55:00|37.07|36.82|37.24|36.94|37.44|37.14|37.07|36.82|23
1585072800000|2020-03-24 18:00:00|37.22|36.92|37.32|37.07|37.36|37.07|37.05|36.75|24
1585073100000|2020-03-24 18:05:00|37.36|37.06|37.12|36.87|37.39|37.19|37.04|36.85|67
1585073400000|2020-03-24 18:10:00|37.06|36.98|36.92|36.62|37.24|36.99|36.85|36.55|11
1585073700000|2020-03-24 18:15:00|36.91|36.61|36.41|36.33|36.91|36.63|36.23|36.15|69
1585074000000|2020-03-24 18:20:00|36.37|36.29|36.03|35.73|36.66|36.36|35.85|35.55|43
1585074300000|2020-03-24 18:25:00|36.01|35.71|35.76|35.46|36.06|35.8|35.29|35.01|43
1585074600000|2020-03-24 18:30:00|35.88|35.58|36.1|35.85|36.32|36.09|35.86|35.58|134
1585074900000|2020-03-24 18:35:00|36.06|35.76|35.89|35.64|36.09|35.79|35.63|35.38|57
1585075200000|2020-03-24 18:40:00|35.88|35.63|36.43|36.13|36.44|36.15|35.88|35.63|4
1585075500000|2020-03-24 18:45:00|36.42|36.12|36.4|36.32|36.56|36.32|36.2|35.92|42
1585075800000|2020-03-24 18:50:00|36.38|36.3|36.22|35.92|36.56|36.32|36.17|35.92|15
1585076100000|2020-03-24 18:55:00|36.24|35.94|36.79|36.49|37.12|36.82|36.23|35.94|17
1585076400000|2020-03-24 19:00:00|36.81|36.51|37.1|36.8|37.14|36.84|36.34|36.2|10
1585076700000|2020-03-24 19:05:00|37.08|36.78|37.08|36.78|37.17|36.9|36.88|36.62|4
1585077000000|2020-03-24 19:10:00|37.1|36.8|37.35|37.05|37.52|37.26|37.08|36.78|14
1585077300000|2020-03-24 19:15:00|37.39|37.09|37.51|37.21|37.53|37.43|37.28|36.98|4
1585077600000|2020-03-24 19:20:00|37.52|37.22|36.94|36.64|37.64|37.35|36.56|36.41|46
1585077900000|2020-03-24 19:25:00|36.92|36.62|37.1|36.8|37.15|36.85|36.66|36.41|0
1585078200000|2020-03-24 19:30:00|37.12|36.82|37.58|37.28|37.59|37.48|37.02|36.72|29
1585078500000|2020-03-24 19:35:00|37.64|37.34|37.82|37.57|38.11|37.81|37.55|37.25|270
1585078800000|2020-03-24 19:40:00|37.8|37.55|38.15|37.85|38.16|37.9|37.51|37.21|30
1585079100000|2020-03-24 19:45:00|38.14|37.89|38.62|38.37|38.73|38.54|38.1|37.8|31
1585079400000|2020-03-24 19:50:00|38.61|38.36|37.78|37.48|38.64|38.49|37.73|37.43|140
1585079700000|2020-03-24 19:55:00|37.79|37.49|38|37.7|38.68|38.54|37.7|37.4|48
1585080000000|2020-03-24 20:00:00|38.01|37.71|38.21|37.91|38.43|38.13|37.97|37.67|2
1585080300000|2020-03-24 20:05:00|38.19|37.89|38.08|37.78|38.3|38|38.03|37.73|10
1585080600000|2020-03-24 20:10:00|38.1|37.8|38.23|37.93|38.52|38.3|38.1|37.8|27
1585081800000|2020-03-24 20:30:00|37.93|37.63|37.66|37.36|37.99|37.69|37.62|37.32|5
1585082100000|2020-03-24 20:35:00|37.62|37.32|37.75|37.45|37.78|37.48|37.62|37.32|1
1585082400000|2020-03-24 20:40:00|37.74|37.44|37.09|36.79|37.75|37.45|37.07|36.77|0
1585082700000|2020-03-24 20:45:00|37.08|36.78|36.91|36.61|37.08|36.78|36.81|36.51|0
1585083000000|2020-03-24 20:50:00|36.89|36.59|36.94|36.64|37.27|37.08|36.88|36.58|1
1585083300000|2020-03-24 20:55:00|36.92|36.62|37.22|36.92|37.22|36.92|36.71|36.41|4
1585119900000|2020-03-25 07:05:00|35.62|35.32|35.72|35.42|35.99|35.69|35.41|35.11|4
1585120200000|2020-03-25 07:10:00|35.68|35.38|36.11|35.81|36.34|36.04|35.68|35.38|5
1585120500000|2020-03-25 07:15:00|36.09|35.79|36.1|35.8|36.13|35.83|36.09|35.79|0
1585120800000|2020-03-25 07:20:00|36.11|35.81|35.87|35.57|36.18|36.04|35.75|35.45|70
1585121100000|2020-03-25 07:25:00|35.9|35.65|35.74|35.49|36.09|35.79|35.69|35.49|41
1585121400000|2020-03-25 07:30:00|35.7|35.4|35.71|35.46|35.8|35.57|35.45|35.3|12
1585121700000|2020-03-25 07:35:00|35.73|35.48|35.66|35.36|35.73|35.48|35.66|35.36|1
1585122000000|2020-03-25 07:40:00|35.54|35.29|35.47|35.22|35.59|35.32|35.4|35.21|1
1585122300000|2020-03-25 07:45:00|35.46|35.21|35.73|35.48|35.73|35.59|35.46|35.21|59
1585122600000|2020-03-25 07:50:00|35.58|35.5|35.21|34.91|35.6|35.52|35.17|34.91|61
1585122900000|2020-03-25 07:55:00|35.22|34.97|35.33|35.08|35.39|35.14|35.14|34.97|8
1585123200000|2020-03-25 08:00:00|35.34|35.09|35.71|35.41|35.74|35.59|35.34|35.09|14
1585123500000|2020-03-25 08:05:00|35.73|35.43|36.07|35.82|36.09|35.89|35.67|35.38|42
1585123800000|2020-03-25 08:10:00|36.09|35.84|36.1|35.85|36.37|36.15|36.02|35.84|116
1585124100000|2020-03-25 08:15:00|36.12|35.87|36.15|35.9|36.27|36.1|36.05|35.85|20
1585124400000|2020-03-25 08:20:00|36.17|35.92|35.94|35.69|36.17|35.98|35.83|35.63|83
1585124700000|2020-03-25 08:25:00|35.88|35.8|35.65|35.4|35.96|35.81|35.56|35.37|71
1585125000000|2020-03-25 08:30:00|35.66|35.41|35.63|35.55|35.82|35.65|35.53|35.37|214
1585125300000|2020-03-25 08:35:00|35.77|35.52|36.16|35.91|36.16|36|35.73|35.5|54
1585125600000|2020-03-25 08:40:00|36.17|35.92|35.97|35.72|36.22|36.04|35.83|35.68|159
1585125900000|2020-03-25 08:45:00|35.94|35.69|36.16|36.08|36.22|36.08|35.87|35.69|59
1585126200000|2020-03-25 08:50:00|36.22|35.97|36.25|36|36.29|36.12|35.98|35.78|145
1585126500000|2020-03-25 08:55:00|36.19|36.11|36.13|35.88|36.26|36.11|35.95|35.69|55
1585126800000|2020-03-25 09:00:00|36.15|35.9|36.17|35.92|36.31|36.18|36.05|35.86|151
1585127100000|2020-03-25 09:05:00|36.16|35.91|36.07|35.82|36.24|36.08|36.03|35.82|151
1585127400000|2020-03-25 09:10:00|36.05|35.8|36.06|35.81|36.07|35.93|35.92|35.79|52
1585127700000|2020-03-25 09:15:00|36.07|35.82|36.42|36.17|36.44|36.19|35.95|35.76|96
1585128000000|2020-03-25 09:20:00|36.43|36.18|36.35|36.1|36.48|36.33|36.12|35.94|81
1585128300000|2020-03-25 09:25:00|36.34|36.09|36.3|36.22|36.45|36.3|36.3|36.09|25
1585128600000|2020-03-25 09:30:00|36.4|36.15|36.85|36.6|36.85|36.72|36.28|36.15|307
1585128900000|2020-03-25 09:35:00|36.78|36.7|36.93|36.85|37.04|36.87|36.78|36.7|197
1585129200000|2020-03-25 09:40:00|36.94|36.86|37.44|37.36|37.49|37.37|36.94|36.83|349
1585129500000|2020-03-25 09:45:00|37.45|37.37|37.42|37.34|37.52|37.37|37.2|37.08|51
1585129800000|2020-03-25 09:50:00|37.44|37.36|38.06|37.81|38.17|37.93|37.44|37.36|73
1585130100000|2020-03-25 09:55:00|38.08|37.83|38.06|37.81|38.37|38.18|38.01|37.81|101
1585130400000|2020-03-25 10:00:00|38.07|37.82|37.87|37.57|38.17|37.92|37.77|37.57|7
1585130700000|2020-03-25 10:05:00|37.88|37.58|37.68|37.6|37.92|37.71|37.67|37.46|147
1585131000000|2020-03-25 10:10:00|37.75|37.67|37.99|37.74|38|37.82|37.7|37.57|162
1585131300000|2020-03-25 10:15:00|37.97|37.72|38.38|38.13|38.49|38.23|37.68|37.54|84
1585131600000|2020-03-25 10:20:00|38.42|38.17|38.13|38.05|38.48|38.33|38.04|37.87|86
1585131900000|2020-03-25 10:25:00|38.19|37.94|38.37|38.12|38.45|38.28|38.13|37.94|17
1585132200000|2020-03-25 10:30:00|38.31|38.23|38.71|38.63|38.9|38.65|38.31|38.18|77
1585132500000|2020-03-25 10:35:00|38.73|38.65|39.16|38.91|39.18|39.03|38.73|38.65|101
1585132800000|2020-03-25 10:40:00|39.09|39.01|39.67|39.37|39.71|39.42|39.09|38.9|22
1585133100000|2020-03-25 10:45:00|39.69|39.39|39.93|39.63|39.96|39.71|39.59|39.37|43
1585133400000|2020-03-25 10:50:00|39.92|39.67|41.08|40.83|41.14|40.85|39.91|39.66|30
1585133700000|2020-03-25 10:55:00|41.12|40.82|42.24|41.99|42.26|42.07|40.99|40.73|930
1585134000000|2020-03-25 11:00:00|42.18|41.94|41.66|41.41|42.18|41.94|41.45|41.22|638
1585134300000|2020-03-25 11:05:00|41.72|41.42|40.75|40.45|41.72|41.42|40.24|39.96|51
1585134600000|2020-03-25 11:10:00|40.77|40.47|41.63|41.33|41.96|41.71|40.77|40.47|786
1585134900000|2020-03-25 11:15:00|41.61|41.31|41.62|41.37|42.1|41.87|41.22|40.95|1102
1585135200000|2020-03-25 11:20:00|41.63|41.38|40.96|40.71|41.76|41.56|40.95|40.71|219
1585135500000|2020-03-25 11:25:00|40.92|40.66|41.22|40.97|41.22|41.01|40.74|40.54|167
1585135800000|2020-03-25 11:30:00|41.21|40.96|42.35|42.27|42.42|42.27|40.94|40.78|128
1585136100000|2020-03-25 11:35:00|42.34|42.26|42.57|42.32|42.64|42.4|42.18|41.99|391
1585136400000|2020-03-25 11:40:00|42.6|42.35|41.33|41.08|42.6|42.38|41.19|41.08|384
1585136700000|2020-03-25 11:45:00|41.21|41.13|41.31|41.06|42.05|41.97|41.17|40.99|708
1585137000000|2020-03-25 11:50:00|41.3|41.05|41.62|41.37|41.73|41.6|41.12|40.93|126
1585137300000|2020-03-25 11:55:00|41.63|41.38|40.56|40.48|41.67|41.48|40.56|40.48|131
1585137600000|2020-03-25 12:00:00|40.55|40.47|39.97|39.89|40.86|40.71|39.92|39.74|99
1585137900000|2020-03-25 12:05:00|40.04|39.79|40.24|39.99|40.39|40.09|39.9|39.75|16
1585138200000|2020-03-25 12:10:00|40.23|39.98|40.29|40.04|40.56|40.31|40.16|39.9|27
1585138500000|2020-03-25 12:15:00|40.28|40.03|40.23|39.93|40.48|40.23|40.17|39.88|16
1585138800000|2020-03-25 12:20:00|40.22|39.92|40.45|40.2|40.56|40.29|40.05|39.76|84
1585139100000|2020-03-25 12:25:00|40.43|40.18|40.4|40.15|40.6|40.31|40.15|40.02|21
1585139400000|2020-03-25 12:30:00|40.44|40.14|40.48|40.23|40.52|40.23|40.02|39.84|92
1585139700000|2020-03-25 12:35:00|40.49|40.19|40.84|40.54|40.84|40.61|40.11|39.95|36
1585140000000|2020-03-25 12:40:00|40.82|40.52|40.53|40.28|40.82|40.52|40.17|40.04|40
1585140300000|2020-03-25 12:45:00|40.52|40.27|41.08|41|41.08|41|40.52|40.27|125
1585140600000|2020-03-25 12:50:00|41.14|40.89|40.51|40.43|41.14|40.91|40.51|40.36|12
1585140900000|2020-03-25 12:55:00|40.5|40.42|40.53|40.23|40.57|40.42|40.25|40.1|24
1585141200000|2020-03-25 13:00:00|40.52|40.27|40.75|40.67|41|40.8|40.4|40.19|44
1585141500000|2020-03-25 13:05:00|40.86|40.61|40.83|40.58|40.98|40.74|40.72|40.58|6
1585141800000|2020-03-25 13:10:00|40.8|40.55|40.09|39.84|40.8|40.55|40.03|39.82|77
1585142100000|2020-03-25 13:15:00|39.99|39.91|40.01|39.76|40.36|40.16|39.91|39.72|81
1585142400000|2020-03-25 13:20:00|40|39.75|39.89|39.64|40.05|39.85|39.72|39.56|210
1585142700000|2020-03-25 13:25:00|39.79|39.71|39.56|39.31|39.88|39.71|39.33|39.21|54
1585143000000|2020-03-25 13:30:00|39.58|39.33|39.57|39.32|40.35|40.1|39.47|39.29|190
1585143300000|2020-03-25 13:35:00|39.58|39.5|39.5|39.42|39.8|39.57|39.33|39.13|227
1585143600000|2020-03-25 13:40:00|39.53|39.45|40.08|39.83|40.19|40.01|39.47|39.32|469
1585143900000|2020-03-25 13:45:00|40.07|39.82|40.68|40.6|40.85|40.65|39.98|39.79|177
1585144200000|2020-03-25 13:50:00|40.75|40.5|41.22|40.97|41.32|41.14|40.51|40.36|115
1585144500000|2020-03-25 13:55:00|41.15|41.07|41.58|41.33|41.58|41.47|40.91|40.73|108
1585144800000|2020-03-25 14:00:00|41.59|41.34|42.17|41.92|42.55|42.3|41.25|41.09|552
1585145100000|2020-03-25 14:05:00|42.07|41.99|41.91|41.83|42.38|42.13|41.61|41.4|157
1585145400000|2020-03-25 14:10:00|41.9|41.82|42.17|41.92|42.62|42.44|41.86|41.67|72
1585145700000|2020-03-25 14:15:00|42.19|41.94|41.95|41.7|42.19|42|41.75|41.58|96
1585146000000|2020-03-25 14:20:00|41.88|41.8|41.82|41.57|42.17|42.02|41.66|41.47|124
1585146300000|2020-03-25 14:25:00|41.81|41.56|41.76|41.68|42.22|42.09|41.75|41.54|270
1585146600000|2020-03-25 14:30:00|41.75|41.67|41.46|41.21|41.78|41.67|41.34|41.16|73
1585146900000|2020-03-25 14:35:00|41.39|41.31|40.97|40.72|41.64|41.5|40.94|40.69|45
1585147200000|2020-03-25 14:40:00|40.99|40.74|40.92|40.67|41.05|40.85|40.46|40.32|30
1585147500000|2020-03-25 14:45:00|40.88|40.63|41.35|41.1|41.44|41.21|40.54|40.37|128
1585147800000|2020-03-25 14:50:00|41.37|41.12|41.24|40.99|41.43|41.18|40.9|40.65|45
1585148100000|2020-03-25 14:55:00|41.18|41.1|40.68|40.43|41.43|41.26|40.41|40.28|613
1585148400000|2020-03-25 15:00:00|40.66|40.41|40.71|40.46|40.9|40.65|40.41|40.25|19
1585148700000|2020-03-25 15:05:00|40.59|40.51|40.32|40.24|40.79|40.58|40.28|40.14|79
1585149000000|2020-03-25 15:10:00|40.31|40.23|40.68|40.43|40.92|40.74|40.3|40.17|8
1585149300000|2020-03-25 15:15:00|40.62|40.54|40.7|40.45|40.92|40.76|40.53|40.3|4
1585149600000|2020-03-25 15:20:00|40.71|40.46|41.04|40.79|41.21|41.07|40.63|40.44|62
1585149900000|2020-03-25 15:25:00|40.98|40.9|40.84|40.59|41.09|40.9|40.42|40.29|153
1585150200000|2020-03-25 15:30:00|40.88|40.63|40.8|40.55|41.01|40.79|40.59|40.4|59
1585150500000|2020-03-25 15:35:00|40.73|40.65|41.06|40.81|41.11|40.95|40.57|40.42|243
1585150800000|2020-03-25 15:40:00|40.96|40.88|41.42|41.17|41.46|41.27|40.89|40.74|43
1585151100000|2020-03-25 15:45:00|41.32|41.24|41.1|41.02|41.63|41.5|40.94|40.8|251
1585151400000|2020-03-25 15:50:00|41.16|40.91|41.57|41.32|41.58|41.43|41.11|40.86|10
1585151700000|2020-03-25 15:55:00|41.45|41.37|41.21|41.13|41.58|41.43|41.15|41.01|81
1585152000000|2020-03-25 16:00:00|41.19|41.11|40.71|40.63|41.22|41.14|40.65|40.57|85
1585152300000|2020-03-25 16:05:00|40.69|40.61|41.47|41.39|41.5|41.39|40.57|40.42|820
1585152600000|2020-03-25 16:10:00|41.46|41.38|41.53|41.45|41.77|41.69|41.39|41.26|895
1585152900000|2020-03-25 16:15:00|41.56|41.48|41.78|41.7|41.82|41.74|41.07|40.92|2976
1585153200000|2020-03-25 16:20:00|41.82|41.74|42.23|42.15|42.34|42.15|41.54|41.39|2584
1585153500000|2020-03-25 16:25:00|42.33|42.08|42.7|42.62|43.11|42.94|42.22|42.07|2587
1585153800000|2020-03-25 16:30:00|42.68|42.6|41.89|41.64|42.73|42.62|41.8|41.64|228
1585154100000|2020-03-25 16:35:00|41.79|41.71|42|41.92|42.23|42|41.75|41.61|38
1585154400000|2020-03-25 16:40:00|42.01|41.93|41.86|41.78|42.15|41.95|41.85|41.71|36
1585154700000|2020-03-25 16:45:00|41.83|41.75|41.61|41.53|41.84|41.76|41.4|41.23|150
1585155000000|2020-03-25 16:50:00|41.6|41.52|41.59|41.51|41.85|41.63|41.49|41.3|821
1585155300000|2020-03-25 16:55:00|41.58|41.5|41.48|41.23|42|41.84|41.46|41.21|395
1585155600000|2020-03-25 17:00:00|41.49|41.24|41.48|41.23|41.66|41.4|41.32|41.07|81
1585155900000|2020-03-25 17:05:00|41.5|41.25|41.22|40.97|41.62|41.37|41.12|40.96|33
1585156200000|2020-03-25 17:10:00|41.25|41|41.69|41.44|41.86|41.63|41.25|41|14
1585156500000|2020-03-25 17:15:00|41.7|41.45|41.38|41.13|41.7|41.45|41.35|41.1|0
1585156800000|2020-03-25 17:20:00|41.39|41.14|41.58|41.28|41.67|41.42|41.35|41.13|9
1585157100000|2020-03-25 17:25:00|41.59|41.29|41.53|41.23|41.8|41.54|41.42|41.17|90
1585157400000|2020-03-25 17:30:00|41.51|41.21|41.52|41.22|41.65|41.35|41.45|41.18|0
1585157700000|2020-03-25 17:35:00|41.51|41.21|41.42|41.17|41.52|41.22|41.42|41.17|0
1585158000000|2020-03-25 17:40:00|41.4|41.15|41.83|41.53|41.86|41.59|41.4|41.15|20
1585158300000|2020-03-25 17:45:00|41.84|41.54|41.98|41.68|42.03|41.73|41.6|41.34|22
1585158600000|2020-03-25 17:50:00|41.99|41.69|41.9|41.6|42.07|41.77|41.85|41.55|5
1585158900000|2020-03-25 17:55:00|41.88|41.58|41.64|41.34|41.89|41.59|41.62|41.32|7
1585159200000|2020-03-25 18:00:00|41.62|41.32|41.97|41.67|41.98|41.68|41.57|41.27|0
1585159500000|2020-03-25 18:05:00|41.99|41.69|41.98|41.68|42.2|41.9|41.8|41.5|5
1585159800000|2020-03-25 18:10:00|41.97|41.67|41.94|41.64|41.97|41.67|41.92|41.62|0
1585160100000|2020-03-25 18:15:00|41.92|41.62|41.94|41.64|41.98|41.73|41.89|41.61|0
1585160400000|2020-03-25 18:20:00|41.91|41.61|41.99|41.69|41.99|41.69|41.87|41.61|0
1585160700000|2020-03-25 18:25:00|42|41.7|40.67|40.37|42.04|41.8|40.65|40.35|151
1585161000000|2020-03-25 18:30:00|40.69|40.39|40.2|39.9|40.81|40.57|39.36|39.1|263
1585161300000|2020-03-25 18:35:00|40.19|39.89|39.94|39.64|40.19|39.89|39.65|39.46|23
1585161600000|2020-03-25 18:40:00|39.98|39.68|40.7|40.4|40.91|40.61|39.75|39.57|239
1585161900000|2020-03-25 18:45:00|40.66|40.41|40.04|39.74|40.91|40.61|39.93|39.63|47
1585162200000|2020-03-25 18:50:00|39.87|39.79|40.31|40.01|40.5|40.2|39.87|39.67|72
1585162500000|2020-03-25 18:55:00|40.34|40.04|39.87|39.57|40.36|40.06|39.71|39.46|10
1585162800000|2020-03-25 19:00:00|39.84|39.54|39.87|39.57|39.96|39.66|39.83|39.53|0
1585163100000|2020-03-25 19:05:00|39.82|39.52|40.04|39.74|40.04|39.75|39.66|39.51|4
1585163400000|2020-03-25 19:10:00|40.03|39.73|40.31|40.01|40.57|40.27|40.02|39.72|26
1585163700000|2020-03-25 19:15:00|40.35|40.05|40.45|40.15|40.48|40.18|40.13|39.94|25
1585164000000|2020-03-25 19:20:00|40.47|40.17|39.92|39.62|40.48|40.18|39.66|39.41|69
1585164300000|2020-03-25 19:25:00|39.94|39.64|40.63|40.33|40.65|40.35|39.91|39.64|12
1585164600000|2020-03-25 19:30:00|40.65|40.35|40.74|40.44|40.74|40.44|40.65|40.35|0
1585164900000|2020-03-25 19:35:00|40.72|40.42|40.84|40.54|40.9|40.62|40.72|40.42|10
1585165200000|2020-03-25 19:40:00|40.82|40.52|40.93|40.68|40.93|40.68|40.81|40.51|0
1585165500000|2020-03-25 19:45:00|40.99|40.69|41.74|41.44|41.74|41.44|40.98|40.68|6
1585165800000|2020-03-25 19:50:00|41.71|41.41|41.91|41.61|42.5|42.25|41.42|41.12|12
1585166100000|2020-03-25 19:55:00|41.93|41.63|42.01|41.71|42.01|41.71|41.77|41.47|9
1585166400000|2020-03-25 20:00:00|41.95|41.65|41.27|40.97|41.95|41.65|41.22|40.92|4
1585166700000|2020-03-25 20:05:00|41.26|40.96|41.02|40.72|41.35|41.05|40.95|40.65|0
1585167000000|2020-03-25 20:10:00|41.01|40.71|41.3|41|41.33|41.03|40.9|40.6|0
1585168200000|2020-03-25 20:30:00|41.72|41.42|41.62|41.32|41.88|41.58|41.61|41.31|10
1585168500000|2020-03-25 20:35:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|0
1585168800000|2020-03-25 20:40:00|41.59|41.29|41.63|41.33|41.63|41.33|41.59|41.29|1
1585169100000|2020-03-25 20:45:00|41.65|41.35|41.59|41.29|41.65|41.35|41.59|41.29|0
1585169400000|2020-03-25 20:50:00|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|0
1585169700000|2020-03-25 20:55:00|41.57|41.27|41.4|41.1|41.61|41.31|41.39|41.09|3
1585206300000|2020-03-26 07:05:00|43.98|43.68|43.86|43.56|44.15|43.98|43.73|43.56|49
1585206600000|2020-03-26 07:10:00|43.91|43.66|44.56|44.26|44.69|44.39|43.84|43.58|17
1585206900000|2020-03-26 07:15:00|44.58|44.28|44.65|44.35|45.05|44.75|44.58|44.28|29
1585207200000|2020-03-26 07:20:00|44.69|44.39|44.63|44.33|44.9|44.6|44.6|44.3|0
1585207500000|2020-03-26 07:25:00|44.61|44.31|44.48|44.4|44.67|44.41|44.23|44.08|32
1585207800000|2020-03-26 07:30:00|44.65|44.35|44.88|44.58|45.11|44.86|44.51|44.31|45
1585208100000|2020-03-26 07:35:00|44.9|44.65|45.52|45.22|45.52|45.27|44.82|44.58|65
1585208400000|2020-03-26 07:40:00|45.48|45.18|45.52|45.22|45.52|45.31|45.33|45.17|14
1585208700000|2020-03-26 07:45:00|45.51|45.21|45.29|45.21|45.52|45.24|45.28|45.15|2
1585209000000|2020-03-26 07:50:00|45.3|45.22|45.81|45.51|45.81|45.51|45.28|45.1|60
1585209300000|2020-03-26 07:55:00|45.76|45.46|45.28|44.98|45.76|45.46|45.28|44.98|13
1585209600000|2020-03-26 08:00:00|45.25|44.95|44.4|44.1|45.46|45.16|44.4|44.1|41
1585209900000|2020-03-26 08:05:00|44.39|44.09|43.9|43.65|44.4|44.13|43.58|43.45|55
1585210200000|2020-03-26 08:10:00|43.92|43.67|44.26|44.01|44.27|44.05|43.92|43.66|27
1585210500000|2020-03-26 08:15:00|44.25|44|44.46|44.21|44.51|44.26|44.07|43.83|121
1585210800000|2020-03-26 08:20:00|44.48|44.23|44.32|44.07|44.54|44.38|44.32|44.07|57
1585211100000|2020-03-26 08:25:00|44.29|44.04|44.44|44.36|44.61|44.42|44.07|43.78|49
1585211400000|2020-03-26 08:30:00|44.49|44.24|44.22|44.14|44.49|44.31|44.1|43.96|35
1585211700000|2020-03-26 08:35:00|44.28|44.03|44.53|44.23|44.57|44.32|44.18|44|143
1585212000000|2020-03-26 08:40:00|44.52|44.22|44.39|44.31|44.6|44.46|44.3|44.12|7
1585212300000|2020-03-26 08:45:00|44.5|44.25|44.14|44.06|44.52|44.36|44.14|44|39
1585212600000|2020-03-26 08:50:00|44.26|44.01|44.42|44.17|44.56|44.38|44.14|43.99|19
1585212900000|2020-03-26 08:55:00|44.45|44.2|44.32|44.07|44.53|44.39|44.25|44.05|23
1585213200000|2020-03-26 09:00:00|44.31|44.06|44.15|43.9|44.39|44.24|44.05|43.88|90
1585213500000|2020-03-26 09:05:00|44.16|43.91|44.4|44.15|44.42|44.27|44.07|43.87|27
1585213800000|2020-03-26 09:10:00|44.41|44.16|44.65|44.4|44.65|44.46|44.3|44.09|30
1585214100000|2020-03-26 09:15:00|44.58|44.5|44.49|44.41|44.63|44.52|44.46|44.25|4
1585214400000|2020-03-26 09:20:00|44.51|44.43|44.83|44.58|45.18|45|44.51|44.43|430
1585214700000|2020-03-26 09:25:00|44.79|44.54|45.03|44.95|45.1|44.95|44.68|44.45|88
1585215000000|2020-03-26 09:30:00|45.14|44.89|45.04|44.79|45.29|45.04|44.98|44.76|44
1585215300000|2020-03-26 09:35:00|45.05|44.8|44.76|44.51|45.17|44.93|44.72|44.46|80
1585215600000|2020-03-26 09:40:00|44.77|44.52|44.73|44.48|44.84|44.63|44.66|44.43|30
1585215900000|2020-03-26 09:45:00|44.75|44.5|44.46|44.16|44.78|44.63|44.25|44.01|15
1585216200000|2020-03-26 09:50:00|44.44|44.14|44.22|43.97|44.44|44.16|44.13|43.87|109
1585216500000|2020-03-26 09:55:00|44.21|43.96|43.64|43.56|44.22|44.09|43.62|43.54|62
1585216800000|2020-03-26 10:00:00|43.63|43.55|43.55|43.3|43.85|43.62|43.5|43.23|40
1585217100000|2020-03-26 10:05:00|43.6|43.34|43.3|43.05|43.73|43.54|43.26|43.03|58
1585217400000|2020-03-26 10:10:00|43.29|43.04|43.55|43.3|43.59|43.45|43.2|42.95|13
1585217700000|2020-03-26 10:15:00|43.54|43.29|43.8|43.55|43.92|43.69|43.5|43.29|74
1585218000000|2020-03-26 10:20:00|43.75|43.5|43.87|43.62|43.91|43.66|43.65|43.4|3
1585218300000|2020-03-26 10:25:00|43.86|43.61|43.54|43.24|43.87|43.62|43.5|43.24|13
1585218600000|2020-03-26 10:30:00|43.53|43.28|43.11|42.86|43.54|43.28|42.95|42.77|17
1585218900000|2020-03-26 10:35:00|43.1|42.85|42.83|42.58|43.14|42.88|42.75|42.57|9
1585219200000|2020-03-26 10:40:00|42.82|42.57|42.9|42.65|42.95|42.7|42.63|42.44|52
1585219500000|2020-03-26 10:45:00|42.89|42.64|42.49|42.41|42.89|42.7|42.48|42.3|96
1585219800000|2020-03-26 10:50:00|42.48|42.4|42.85|42.6|42.87|42.66|42.42|42.29|33
1585220100000|2020-03-26 10:55:00|42.84|42.59|42.97|42.72|43.17|42.89|42.84|42.59|37
1585220400000|2020-03-26 11:00:00|43.01|42.76|43.2|42.95|43.27|43.02|42.97|42.72|5
1585220700000|2020-03-26 11:05:00|43.22|42.97|43.36|43.06|43.56|43.31|43.17|42.97|32
1585221000000|2020-03-26 11:10:00|43.31|43.03|43.25|43|43.33|43.09|42.92|42.74|101
1585221300000|2020-03-26 11:15:00|43.26|42.96|43.19|42.94|43.3|43.05|43.05|42.8|2
1585221600000|2020-03-26 11:20:00|43.18|42.88|43.01|42.71|43.18|42.96|42.92|42.67|13
1585221900000|2020-03-26 11:25:00|43|42.7|43.02|42.77|43.07|42.88|42.85|42.68|13
1585222200000|2020-03-26 11:30:00|43.04|42.79|42.91|42.66|43.09|42.9|42.89|42.66|8
1585222500000|2020-03-26 11:35:00|42.92|42.67|42.82|42.74|42.94|42.79|42.82|42.67|33
1585222800000|2020-03-26 11:40:00|42.79|42.71|42.89|42.81|42.97|42.82|42.72|42.57|397
1585223100000|2020-03-26 11:45:00|42.88|42.8|43.47|43.22|43.47|43.26|42.86|42.73|87
1585223400000|2020-03-26 11:50:00|43.4|43.32|43.81|43.73|43.86|43.75|43.39|43.25|51
1585223700000|2020-03-26 11:55:00|43.91|43.66|43.7|43.45|43.91|43.74|43.58|43.42|58
1585224000000|2020-03-26 12:00:00|43.66|43.41|44.08|44|44.13|44|43.58|43.33|4
1585224300000|2020-03-26 12:05:00|44.23|43.98|44.34|44.26|44.43|44.26|44.17|43.98|14
1585224600000|2020-03-26 12:10:00|44.44|44.19|44.7|44.62|44.78|44.62|44.37|44.19|147
1585224900000|2020-03-26 12:15:00|44.71|44.63|44.01|43.76|44.8|44.65|43.87|43.68|138
1585225200000|2020-03-26 12:20:00|44.06|43.8|44.35|44.1|44.36|44.17|43.78|43.56|271
1585225500000|2020-03-26 12:25:00|44.33|44.08|44.14|43.89|44.33|44.08|43.92|43.68|30
1585225800000|2020-03-26 12:30:00|44.16|43.91|43.49|43.24|44.52|44.22|43.19|42.9|194
1585226100000|2020-03-26 12:35:00|43.48|43.23|42.94|42.69|43.5|43.24|42.82|42.54|137
1585226400000|2020-03-26 12:40:00|42.93|42.68|42.83|42.58|42.94|42.75|42.24|41.95|341
1585226700000|2020-03-26 12:45:00|42.84|42.59|42.52|42.22|42.96|42.71|42.51|42.22|18
1585227000000|2020-03-26 12:50:00|42.48|42.23|42.4|42.32|42.5|42.35|42.14|41.94|39
1585227300000|2020-03-26 12:55:00|42.38|42.3|41.97|41.89|42.47|42.32|41.77|41.63|164
1585227600000|2020-03-26 13:00:00|41.96|41.88|41.87|41.62|42.33|42.22|41.84|41.62|126
1585227900000|2020-03-26 13:05:00|41.86|41.61|41.65|41.4|41.91|41.72|41.43|41.22|163
1585228200000|2020-03-26 13:10:00|41.64|41.39|41.03|40.95|41.73|41.43|41.03|40.88|268
1585228500000|2020-03-26 13:15:00|41.13|40.88|41.23|40.98|41.42|41.2|41.05|40.86|27
1585228800000|2020-03-26 13:20:00|41.21|40.96|40.71|40.46|41.21|41.05|40.68|40.44|700
1585229100000|2020-03-26 13:25:00|40.69|40.44|40.51|40.26|40.76|40.56|40.26|40.1|196
1585229400000|2020-03-26 13:30:00|40.52|40.27|40.41|40.16|40.71|40.47|40.02|39.81|640
1585229700000|2020-03-26 13:35:00|40.46|40.17|40.25|40|40.51|40.26|39.96|39.83|148
1585230000000|2020-03-26 13:40:00|40.15|40.07|40.38|40.3|40.51|40.32|40.1|39.95|89
1585230300000|2020-03-26 13:45:00|40.45|40.2|40.19|40.11|40.64|40.41|40.07|39.89|105
1585230600000|2020-03-26 13:50:00|40.25|40.17|39.79|39.71|40.65|40.49|39.79|39.67|144
1585230900000|2020-03-26 13:55:00|39.78|39.7|39.99|39.74|40.02|39.84|39.69|39.54|119
1585231200000|2020-03-26 14:00:00|39.88|39.8|40.04|39.96|40.21|40.06|39.88|39.73|119
1585231500000|2020-03-26 14:05:00|40|39.92|39.49|39.41|40.03|39.92|39.42|39.28|261
1585231800000|2020-03-26 14:10:00|39.64|39.39|39.94|39.86|40.1|40.02|39.64|39.39|468
1585232100000|2020-03-26 14:15:00|40.04|39.79|39.67|39.42|40.14|39.96|39.49|39.35|84
1585232400000|2020-03-26 14:20:00|39.57|39.49|39.77|39.69|39.93|39.74|39.49|39.3|61
1585232700000|2020-03-26 14:25:00|39.87|39.62|39.6|39.35|39.89|39.7|39.48|39.29|438
1585233000000|2020-03-26 14:30:00|39.61|39.36|38.97|38.89|39.63|39.4|38.96|38.78|213
1585233300000|2020-03-26 14:35:00|39.07|38.82|39.68|39.43|39.68|39.43|38.96|38.82|66
1585233600000|2020-03-26 14:40:00|39.7|39.45|39.59|39.34|39.77|39.6|39.47|39.32|71
1585233900000|2020-03-26 14:45:00|39.6|39.35|39.74|39.66|39.9|39.71|39.36|39.21|156
1585234200000|2020-03-26 14:50:00|39.84|39.59|40.24|40.16|40.43|40.26|39.79|39.59|155
1585234500000|2020-03-26 14:55:00|40.34|40.09|39.77|39.69|40.37|40.15|39.76|39.61|158
1585234800000|2020-03-26 15:00:00|39.76|39.68|39.68|39.6|40.07|39.92|39.63|39.5|105
1585235100000|2020-03-26 15:05:00|39.69|39.61|39.95|39.7|40.22|40.04|39.64|39.46|136
1585235400000|2020-03-26 15:10:00|39.85|39.77|39.75|39.5|39.98|39.82|39.57|39.44|62
1585235700000|2020-03-26 15:15:00|39.65|39.57|39.64|39.39|39.72|39.57|39.43|39.25|58
1585236000000|2020-03-26 15:20:00|39.59|39.34|39.47|39.39|39.59|39.44|39.39|39.23|66
1585236300000|2020-03-26 15:25:00|39.45|39.37|39.24|38.99|39.59|39.45|39.13|38.95|588
1585236600000|2020-03-26 15:30:00|39.17|39.09|39.43|39.35|39.56|39.46|39.17|39.02|51
1585236900000|2020-03-26 15:35:00|39.42|39.34|39.56|39.31|39.69|39.54|39.38|39.23|52
1585237200000|2020-03-26 15:40:00|39.45|39.37|39.37|39.29|39.64|39.44|39.35|39.22|9
1585237500000|2020-03-26 15:45:00|39.47|39.22|39.65|39.4|39.65|39.48|39.4|39.22|7
1585237800000|2020-03-26 15:50:00|39.67|39.42|39.37|39.29|39.69|39.48|39.32|39.13|11
1585238100000|2020-03-26 15:55:00|39.4|39.32|39.68|39.43|39.77|39.66|39.4|39.27|177
1585238400000|2020-03-26 16:00:00|39.58|39.5|39.55|39.47|39.68|39.57|39.43|39.35|77
1585238700000|2020-03-26 16:05:00|39.58|39.5|39.55|39.47|39.68|39.58|39.31|39.23|79
1585239000000|2020-03-26 16:10:00|39.62|39.37|39.71|39.63|39.74|39.66|39.47|39.32|64
1585239300000|2020-03-26 16:15:00|39.75|39.5|39.39|39.31|39.75|39.63|39.39|39.31|509
1585239600000|2020-03-26 16:20:00|39.36|39.28|38.78|38.7|39.39|39.31|38.78|38.7|313
1585239900000|2020-03-26 16:25:00|38.79|38.71|38.33|38.08|38.91|38.75|38.07|37.96|1293
1585240200000|2020-03-26 16:30:00|38.23|38.15|38.32|38.07|38.41|38.31|38.14|37.97|78
1585240500000|2020-03-26 16:35:00|38.35|38.1|38.42|38.34|38.68|38.5|38.18|38.02|33
1585240800000|2020-03-26 16:40:00|38.52|38.27|38.53|38.28|38.66|38.47|38.41|38.24|41
1585241100000|2020-03-26 16:45:00|38.46|38.38|38.63|38.38|38.77|38.59|38.46|38.28|29
1585241400000|2020-03-26 16:50:00|38.61|38.36|38.64|38.39|38.7|38.51|38.49|38.25|64
1585241700000|2020-03-26 16:55:00|38.58|38.5|38.16|38.08|38.65|38.5|38.16|38.08|236
1585242000000|2020-03-26 17:00:00|38.22|37.97|38.37|38.12|38.39|38.14|38.09|37.96|159
1585242300000|2020-03-26 17:05:00|38.36|38.11|38.63|38.38|38.67|38.49|38.3|38.09|195
1585242600000|2020-03-26 17:10:00|38.62|38.37|39.02|38.77|39.05|38.9|38.44|38.25|162
1585242900000|2020-03-26 17:15:00|39.08|38.83|39.22|38.97|39.43|39.29|38.85|38.72|84
1585243200000|2020-03-26 17:20:00|39.1|39.02|39.21|38.96|39.27|39.14|39.09|38.93|15
1585243500000|2020-03-26 17:25:00|39.2|38.95|39.23|38.98|39.26|39.11|39.13|38.95|0
1585243800000|2020-03-26 17:30:00|39.21|38.96|39.4|39.15|39.54|39.39|39.08|38.9|9
1585244100000|2020-03-26 17:35:00|39.39|39.14|39.62|39.37|39.72|39.54|39.23|39.05|53
1585244400000|2020-03-26 17:40:00|39.61|39.36|39.45|39.2|39.69|39.43|39.41|39.16|5
1585244700000|2020-03-26 17:45:00|39.44|39.19|39.46|39.21|39.61|39.32|39.36|39.09|30
1585245000000|2020-03-26 17:50:00|39.47|39.22|39.33|39.25|39.66|39.48|39.28|39.13|52
1585245300000|2020-03-26 17:55:00|39.31|39.23|39.36|39.11|39.51|39.37|39.31|39.11|34
1585245600000|2020-03-26 18:00:00|39.35|39.1|39.14|39.06|39.43|39.25|39.14|39.02|2
1585245900000|2020-03-26 18:05:00|39.17|39.09|39.33|39.08|39.33|39.11|39.02|38.87|2
1585246200000|2020-03-26 18:10:00|39.32|39.07|39.2|38.9|39.32|39.11|39.04|38.85|0
1585246500000|2020-03-26 18:15:00|39.21|38.91|39.14|38.84|39.27|38.97|39.01|38.76|3
1585246800000|2020-03-26 18:20:00|39.12|38.82|39.1|38.8|39.12|38.82|38.98|38.73|0
1585247100000|2020-03-26 18:25:00|39.08|38.78|38.89|38.81|39.08|38.84|38.89|38.73|12
1585247400000|2020-03-26 18:30:00|38.97|38.89|38.99|38.69|38.99|38.89|38.79|38.49|13
1585247700000|2020-03-26 18:35:00|39|38.7|38.96|38.66|39.28|39.09|38.88|38.58|16
1585248000000|2020-03-26 18:40:00|38.99|38.69|38.85|38.55|39.16|38.86|38.8|38.5|8
1585248300000|2020-03-26 18:45:00|38.87|38.57|39.03|38.73|39.03|38.74|38.87|38.57|0
1585248600000|2020-03-26 18:50:00|39.02|38.77|38.81|38.56|39.08|38.91|38.8|38.55|9
1585248900000|2020-03-26 18:55:00|38.8|38.55|39.01|38.93|39.19|39.04|38.8|38.54|10
1585249200000|2020-03-26 19:00:00|39.03|38.95|39.22|38.97|39.51|39.21|39.03|38.86|22
1585249500000|2020-03-26 19:05:00|39.24|38.99|39.01|38.93|39.35|39.24|39.01|38.86|5
1585249800000|2020-03-26 19:10:00|39|38.92|39.22|38.97|39.28|39.1|39|38.87|3
1585250100000|2020-03-26 19:15:00|39.26|38.96|39.34|39.04|39.37|39.24|38.93|38.77|11
1585250400000|2020-03-26 19:20:00|39.32|39.02|39.24|38.94|39.32|39.02|39.24|38.94|2
1585250700000|2020-03-26 19:25:00|39.23|38.93|39.22|38.92|39.23|38.93|39.21|38.91|0
1585251000000|2020-03-26 19:30:00|39.21|38.91|39.09|38.79|39.43|39.18|39|38.74|5
1585251300000|2020-03-26 19:35:00|39.14|38.84|39.11|38.81|39.2|38.9|39.09|38.79|26
1585251600000|2020-03-26 19:40:00|39.09|38.79|38.76|38.46|39.27|39.02|38.69|38.39|52
1585251900000|2020-03-26 19:45:00|38.73|38.43|38.85|38.55|39.23|38.93|38.73|38.43|11
1585252200000|2020-03-26 19:50:00|38.79|38.49|38.63|38.33|38.86|38.56|38.61|38.31|0
1585252500000|2020-03-26 19:55:00|38.62|38.32|38.83|38.58|39.05|38.75|38.56|38.26|32
1585252800000|2020-03-26 20:00:00|38.85|38.6|38.45|38.2|38.85|38.6|38.07|37.77|9
1585253100000|2020-03-26 20:05:00|38.55|38.25|38.28|38.03|38.67|38.37|37.78|37.48|19
1585253400000|2020-03-26 20:10:00|38.25|38|37.87|37.57|38.28|38.07|37.87|37.57|15
1585254600000|2020-03-26 20:30:00|38.09|37.79|38.2|37.9|38.33|38.03|37.99|37.69|2
1585254900000|2020-03-26 20:35:00|38.25|37.95|37.96|37.66|38.26|37.96|37.94|37.64|19
1585255200000|2020-03-26 20:40:00|37.95|37.65|37.99|37.69|38|37.7|37.81|37.51|3
1585255500000|2020-03-26 20:45:00|37.97|37.67|38.1|37.8|38.1|37.8|37.74|37.49|1
1585255800000|2020-03-26 20:50:00|37.85|37.6|38.05|37.75|38.1|37.8|37.7|37.45|3
1585256100000|2020-03-26 20:55:00|38.04|37.74|38.08|37.78|38.08|37.78|37.74|37.44|2
1585256400000|2020-03-26 21:00:00|37.88|37.58|37.88|37.58|37.88|37.58|37.88|37.58|0
1585292700000|2020-03-27 07:05:00|40.71|40.41|39.85|39.55|40.75|40.45|39.83|39.53|0
1585293000000|2020-03-27 07:10:00|39.82|39.52|40.67|40.37|40.98|40.78|39.75|39.45|13
1585293300000|2020-03-27 07:15:00|40.71|40.46|41|40.7|41.03|40.75|40.65|40.39|44
1585293600000|2020-03-27 07:20:00|40.98|40.68|40.77|40.47|41|40.7|40.74|40.44|10
1585293900000|2020-03-27 07:25:00|40.78|40.48|40.29|39.99|40.78|40.48|40.29|39.99|8
1585294200000|2020-03-27 07:30:00|40.19|39.89|40.52|40.27|40.52|40.27|39.93|39.63|13
1585294500000|2020-03-27 07:35:00|40.54|40.29|40.47|40.17|40.63|40.38|40.36|40.06|6
1585294800000|2020-03-27 07:40:00|40.46|40.16|40.44|40.14|40.46|40.16|40.44|40.14|0
1585295100000|2020-03-27 07:45:00|40.48|40.23|40.65|40.4|40.65|40.46|40.48|40.23|0
1585295400000|2020-03-27 07:50:00|40.68|40.43|40.93|40.63|40.95|40.65|40.66|40.41|5
1585295700000|2020-03-27 07:55:00|40.9|40.65|40.8|40.55|41.02|40.94|40.68|40.42|8
1585296000000|2020-03-27 08:00:00|40.81|40.56|40.66|40.36|40.9|40.67|40.66|40.36|33
1585296300000|2020-03-27 08:05:00|40.62|40.37|40.47|40.22|40.7|40.44|40.27|40.15|10
1585296600000|2020-03-27 08:10:00|40.51|40.21|40.41|40.16|40.63|40.35|40.36|40.15|5
1585296900000|2020-03-27 08:15:00|40.45|40.2|40.7|40.4|40.87|40.62|40.39|40.17|64
1585297200000|2020-03-27 08:20:00|40.69|40.44|40.66|40.36|40.86|40.72|40.62|40.36|52
1585297500000|2020-03-27 08:25:00|40.65|40.4|40.58|40.33|40.82|40.55|40.51|40.31|3
1585297800000|2020-03-27 08:30:00|40.57|40.32|40.6|40.52|40.73|40.58|40.38|40.21|24
1585298100000|2020-03-27 08:35:00|40.65|40.4|40.87|40.79|40.99|40.85|40.55|40.35|40
1585298400000|2020-03-27 08:40:00|40.93|40.68|40.98|40.73|41.01|40.91|40.71|40.46|79
1585298700000|2020-03-27 08:45:00|40.93|40.85|41.09|41.01|41.15|41.01|40.82|40.55|23
1585299000000|2020-03-27 08:50:00|41.12|40.87|41.32|41.07|41.42|41.23|41.08|40.86|28
1585299300000|2020-03-27 08:55:00|41.34|41.09|41.68|41.43|41.71|41.56|41.27|41.02|109
1585299600000|2020-03-27 09:00:00|41.58|41.33|41.54|41.29|41.6|41.38|41.31|41.06|12
1585299900000|2020-03-27 09:05:00|41.55|41.3|41.35|41.27|41.57|41.37|41.35|41.17|9
1585300200000|2020-03-27 09:10:00|41.34|41.26|41.36|41.28|41.43|41.28|41.25|41|13
1585300500000|2020-03-27 09:15:00|41.35|41.27|41.34|41.09|41.36|41.27|41|40.82|7
1585300800000|2020-03-27 09:20:00|41.33|41.08|41.29|41.04|41.34|41.14|41.21|40.99|3
1585301100000|2020-03-27 09:25:00|41.31|41.06|41.29|41.21|41.45|41.32|41.24|41.06|37
1585301400000|2020-03-27 09:30:00|41.3|41.22|41.37|41.29|41.44|41.32|41.3|41.14|10
1585301700000|2020-03-27 09:35:00|41.32|41.24|41.27|41.19|41.43|41.26|41.16|40.98|9
1585302000000|2020-03-27 09:40:00|41.32|41.07|41.32|41.07|41.36|41.2|41.14|40.94|2
1585302300000|2020-03-27 09:45:00|41.31|41.06|41.33|41.03|41.4|41.15|41.28|40.99|0
1585302600000|2020-03-27 09:50:00|41.31|41.01|41.25|40.95|41.33|41.06|40.9|40.81|57
1585302900000|2020-03-27 09:55:00|41.26|40.96|41.36|41.11|41.36|41.11|41.12|40.93|10
1585303200000|2020-03-27 10:00:00|41.39|41.14|41.6|41.52|41.65|41.52|41.39|41.14|149
1585303500000|2020-03-27 10:05:00|41.7|41.45|41.67|41.42|41.7|41.52|41.46|41.21|18
1585303800000|2020-03-27 10:10:00|41.65|41.4|41.71|41.63|42.01|41.88|41.63|41.4|73
1585304100000|2020-03-27 10:15:00|41.72|41.64|41.63|41.55|41.96|41.76|41.63|41.52|134
1585304400000|2020-03-27 10:20:00|41.62|41.54|41.64|41.39|41.67|41.54|41.36|41.23|65
1585304700000|2020-03-27 10:25:00|41.62|41.37|41.5|41.25|41.62|41.44|41.42|41.17|44
1585305000000|2020-03-27 10:30:00|41.52|41.27|41.43|41.13|41.72|41.47|41.39|41.13|3
1585305300000|2020-03-27 10:35:00|41.42|41.17|41.49|41.24|41.49|41.24|41.34|41.04|1
1585305600000|2020-03-27 10:40:00|41.5|41.25|41.45|41.15|41.63|41.37|41.42|41.12|5
1585305900000|2020-03-27 10:45:00|41.44|41.14|41.61|41.31|41.62|41.34|41.36|41.06|0
1585306200000|2020-03-27 10:50:00|41.6|41.35|41.59|41.34|41.67|41.42|41.49|41.32|73
1585306500000|2020-03-27 10:55:00|41.49|41.41|41.62|41.54|41.67|41.54|41.43|41.27|444
1585306800000|2020-03-27 11:00:00|41.58|41.5|41.19|41.11|41.65|41.5|41.15|41|105
1585307100000|2020-03-27 11:05:00|41.2|41.12|41.07|40.82|41.26|41.17|40.93|40.78|126
1585307400000|2020-03-27 11:10:00|41|40.92|41.27|41.02|41.28|41.07|40.95|40.81|28
1585307700000|2020-03-27 11:15:00|41.28|41.03|41.47|41.39|41.6|41.45|41.14|40.99|162
1585308000000|2020-03-27 11:20:00|41.52|41.27|42.03|41.78|42.04|41.85|41.44|41.27|103
1585308300000|2020-03-27 11:25:00|42.02|41.77|41.87|41.79|42.08|41.94|41.82|41.65|218
1585308600000|2020-03-27 11:30:00|41.86|41.78|42.28|42.2|42.29|42.21|41.86|41.69|448
1585308900000|2020-03-27 11:35:00|42.38|42.13|41.97|41.89|42.43|42.25|41.96|41.82|170
1585309200000|2020-03-27 11:40:00|41.98|41.9|41.84|41.76|42.05|41.95|41.84|41.66|36
1585309500000|2020-03-27 11:45:00|41.83|41.75|42.04|41.79|42.08|41.79|41.64|41.47|15
1585309800000|2020-03-27 11:50:00|42.05|41.8|42.18|42.1|42.26|42.11|41.94|41.79|9
1585310100000|2020-03-27 11:55:00|42.19|42.11|42.2|42.12|42.3|42.21|42.16|42|155
1585310400000|2020-03-27 12:00:00|42.22|42.14|42.16|42.08|42.61|42.48|42.16|42.06|171
1585310700000|2020-03-27 12:05:00|42.17|42.09|42.46|42.38|42.52|42.38|42.17|42.05|42
1585311000000|2020-03-27 12:10:00|42.47|42.39|42.79|42.71|42.79|42.71|42.46|42.3|124
1585311300000|2020-03-27 12:15:00|42.77|42.69|42.62|42.54|42.88|42.8|42.58|42.43|90
1585311600000|2020-03-27 12:20:00|42.72|42.47|42.61|42.53|42.72|42.59|42.54|42.36|34
1585311900000|2020-03-27 12:25:00|42.59|42.51|42.4|42.32|42.68|42.53|42.4|42.22|42
1585312200000|2020-03-27 12:30:00|42.47|42.22|42.02|41.94|42.47|42.29|41.93|41.82|71
1585312500000|2020-03-27 12:35:00|42.13|41.88|41.92|41.84|42.21|42.07|41.79|41.71|54
1585312800000|2020-03-27 12:40:00|41.93|41.85|42.01|41.93|42.13|42|41.9|41.76|51
1585313100000|2020-03-27 12:45:00|42|41.92|42.37|42.29|42.39|42.29|42|41.86|258
1585313400000|2020-03-27 12:50:00|42.41|42.33|42.37|42.12|42.64|42.56|42.34|42.12|67
1585313700000|2020-03-27 12:55:00|42.27|42.19|42.58|42.5|42.68|42.5|42.19|42.03|30
1585314000000|2020-03-27 13:00:00|42.57|42.49|42.61|42.53|42.66|42.53|42.41|42.21|32
1585314300000|2020-03-27 13:05:00|42.72|42.47|42.82|42.74|42.88|42.76|42.69|42.46|11
1585314600000|2020-03-27 13:10:00|42.84|42.76|43.08|42.83|43.08|42.9|42.76|42.61|65
1585314900000|2020-03-27 13:15:00|43.01|42.93|42.99|42.74|43.11|42.99|42.89|42.72|23
1585315200000|2020-03-27 13:20:00|43|42.75|42.71|42.63|43|42.85|42.71|42.57|83
1585315500000|2020-03-27 13:25:00|42.69|42.61|42.67|42.42|42.83|42.68|42.43|42.32|60
1585315800000|2020-03-27 13:30:00|42.57|42.49|42.25|42.17|42.81|42.61|42.22|42.04|43
1585316100000|2020-03-27 13:35:00|42.26|42.18|42.03|41.95|42.34|42.2|41.65|41.5|147
1585316400000|2020-03-27 13:40:00|42.13|41.88|42.64|42.39|42.76|42.6|42.04|41.88|26
1585316700000|2020-03-27 13:45:00|42.58|42.5|42.94|42.69|42.99|42.87|42.58|42.48|93
1585317000000|2020-03-27 13:50:00|42.84|42.76|42.92|42.84|42.99|42.84|42.52|42.34|57
1585317300000|2020-03-27 13:55:00|42.98|42.73|42.86|42.78|43.07|42.89|42.64|42.48|196
1585317600000|2020-03-27 14:00:00|42.87|42.79|43.01|42.93|43.11|42.94|42.83|42.65|24
1585317900000|2020-03-27 14:05:00|43|42.92|42.53|42.45|43.01|42.93|42.49|42.35|39
1585318200000|2020-03-27 14:10:00|42.6|42.35|42.22|42.14|42.6|42.41|42.17|41.98|90
1585318500000|2020-03-27 14:15:00|42.29|42.21|42.61|42.36|42.67|42.51|42.28|42.13|67
1585318800000|2020-03-27 14:20:00|42.54|42.46|43.15|42.9|43.17|42.99|42.54|42.39|359
1585319100000|2020-03-27 14:25:00|43.05|42.97|43.19|43.11|43.39|43.28|42.97|42.79|125
1585319400000|2020-03-27 14:30:00|43.29|43.04|43.3|43.05|43.42|43.24|43.08|42.9|67
1585319700000|2020-03-27 14:35:00|43.31|43.06|43.48|43.23|43.65|43.5|43.1|42.95|91
1585320000000|2020-03-27 14:40:00|43.37|43.29|43.64|43.56|43.81|43.68|43.3|43.15|283
1585320300000|2020-03-27 14:45:00|43.74|43.49|43.39|43.14|43.86|43.68|43.27|43.13|225
1585320600000|2020-03-27 14:50:00|43.32|43.24|43.25|43.17|43.66|43.53|43.24|43.06|24
1585320900000|2020-03-27 14:55:00|43.23|43.15|43.57|43.32|43.65|43.51|43.18|43.1|41
1585321200000|2020-03-27 15:00:00|43.58|43.33|43.6|43.52|43.72|43.59|43.31|43.18|160
1585321500000|2020-03-27 15:05:00|43.7|43.45|42.98|42.9|43.75|43.61|42.97|42.84|59
1585321800000|2020-03-27 15:10:00|43.01|42.93|43.14|43.06|43.2|43.07|42.94|42.79|39
1585322100000|2020-03-27 15:15:00|43.12|43.04|42.7|42.45|43.12|43.04|42.56|42.41|41
1585322400000|2020-03-27 15:20:00|42.71|42.46|42.64|42.56|42.9|42.75|42.6|42.46|39
1585322700000|2020-03-27 15:25:00|42.63|42.55|43.07|42.82|43.11|42.93|42.63|42.49|83
1585323000000|2020-03-27 15:30:00|43.05|42.8|42.88|42.63|43.06|42.93|42.84|42.61|2
1585323300000|2020-03-27 15:35:00|42.85|42.6|43.03|42.95|43.15|43|42.8|42.59|29
1585323600000|2020-03-27 15:40:00|43.09|42.84|43.15|43.07|43.42|43.27|42.84|42.7|93
1585323900000|2020-03-27 15:45:00|43.22|42.97|43.33|43.08|43.4|43.22|43.1|42.92|16
1585324200000|2020-03-27 15:50:00|43.26|43.18|43.11|42.86|43.33|43.18|43.08|42.85|8
1585324500000|2020-03-27 15:55:00|43.05|42.97|43.24|43.16|43.33|43.2|42.99|42.79|24
1585324800000|2020-03-27 16:00:00|43.26|43.18|43.52|43.44|43.55|43.47|43.18|43.06|196
1585325100000|2020-03-27 16:05:00|43.53|43.45|43.47|43.39|43.67|43.56|43.29|43.2|165
1585325400000|2020-03-27 16:10:00|43.44|43.36|43.23|43.15|43.44|43.36|43.08|43|48
1585325700000|2020-03-27 16:15:00|43.27|43.19|43.46|43.38|43.85|43.71|43.27|43.19|1315
1585326000000|2020-03-27 16:20:00|43.48|43.4|44.29|44.21|44.32|44.24|43.46|43.38|1869
1585326300000|2020-03-27 16:25:00|44.32|44.24|44.48|44.4|44.6|44.52|44.16|44.04|2192
1585326600000|2020-03-27 16:30:00|44.5|44.42|43.42|43.17|44.64|44.52|43.21|43.08|1278
1585326900000|2020-03-27 16:35:00|43.34|43.26|43.25|43.17|43.48|43.33|43.07|42.91|149
1585327200000|2020-03-27 16:40:00|43.35|43.1|43.21|43.13|43.49|43.31|43.17|43.01|19
1585327500000|2020-03-27 16:45:00|43.31|43.06|43.49|43.41|43.56|43.41|43.27|43.06|9
1585327800000|2020-03-27 16:50:00|43.56|43.31|43.52|43.27|43.66|43.52|43.32|43.17|6
1585328100000|2020-03-27 16:55:00|43.51|43.26|43.72|43.47|43.74|43.52|43.41|43.25|23
1585328400000|2020-03-27 17:00:00|43.73|43.48|43.75|43.5|43.85|43.65|43.56|43.39|0
1585328700000|2020-03-27 17:05:00|43.74|43.49|43.9|43.65|43.92|43.65|43.74|43.49|0
1585329000000|2020-03-27 17:10:00|43.88|43.63|43.94|43.86|44.01|43.86|43.81|43.63|10
1585329300000|2020-03-27 17:15:00|44.06|43.81|43.99|43.74|44.13|43.9|43.87|43.74|12
1585329600000|2020-03-27 17:20:00|43.97|43.72|43.92|43.67|43.98|43.72|43.92|43.64|0
1585329900000|2020-03-27 17:25:00|43.82|43.74|43.85|43.6|43.89|43.74|43.63|43.38|37
1585330200000|2020-03-27 17:30:00|43.84|43.59|43.65|43.4|43.9|43.69|43.55|43.36|12
1585330500000|2020-03-27 17:35:00|43.63|43.38|43.19|42.94|43.66|43.41|43.19|42.94|30
1585330800000|2020-03-27 17:40:00|43.21|42.96|43.45|43.37|43.63|43.45|42.86|42.69|261
1585331100000|2020-03-27 17:45:00|43.52|43.27|43.2|42.95|43.59|43.34|43.09|42.89|4
1585331400000|2020-03-27 17:50:00|43.21|42.96|43.3|43|43.41|43.27|43.14|42.93|13
1585331700000|2020-03-27 17:55:00|43.29|43.04|43.2|42.9|43.3|43.04|42.93|42.74|11
1585332000000|2020-03-27 18:00:00|43.22|42.92|43.56|43.26|43.56|43.26|43.21|42.92|6
1585332300000|2020-03-27 18:05:00|43.57|43.27|43.46|43.16|43.57|43.27|43.43|43.13|0
1585332600000|2020-03-27 18:10:00|43.4|43.1|43.38|43.08|43.41|43.11|43.3|43.04|0
1585332900000|2020-03-27 18:15:00|43.36|43.06|43.38|43.08|43.43|43.13|43.27|43.02|1
1585333200000|2020-03-27 18:20:00|43.36|43.06|43.4|43.1|43.44|43.14|43.31|43.01|0
1585333500000|2020-03-27 18:25:00|43.38|43.08|43.32|43.02|43.39|43.09|43.28|42.98|0
1585333800000|2020-03-27 18:30:00|43.31|43.01|42.9|42.65|43.32|43.02|42.83|42.62|17
1585334100000|2020-03-27 18:35:00|42.83|42.75|42.74|42.66|42.94|42.75|42.62|42.54|23
1585334400000|2020-03-27 18:40:00|42.91|42.61|43.09|42.79|43.09|42.79|42.91|42.61|1
1585334700000|2020-03-27 18:45:00|43.11|42.81|43.09|42.79|43.36|43.06|43.09|42.79|4
1585335000000|2020-03-27 18:50:00|43.11|42.81|43.09|42.79|43.29|42.99|42.91|42.73|16
1585335300000|2020-03-27 18:55:00|43.07|42.77|42.75|42.45|43.09|42.79|42.74|42.44|1
1585335600000|2020-03-27 19:00:00|42.76|42.46|42.5|42.42|42.88|42.59|42.5|42.39|4
1585335900000|2020-03-27 19:05:00|42.52|42.44|42.66|42.36|42.81|42.51|42.5|42.36|2
1585336200000|2020-03-27 19:10:00|42.6|42.3|42.86|42.56|42.96|42.66|42.55|42.27|24
1585336500000|2020-03-27 19:15:00|42.85|42.55|42.72|42.42|42.85|42.55|42.71|42.41|0
1585336800000|2020-03-27 19:20:00|42.71|42.41|42.59|42.29|42.72|42.42|42.58|42.28|0
1585337100000|2020-03-27 19:25:00|42.6|42.35|42.58|42.28|42.7|42.4|42.55|42.28|0
1585337400000|2020-03-27 19:30:00|42.6|42.3|42.68|42.38|42.73|42.43|42.56|42.28|0
1585337700000|2020-03-27 19:35:00|42.71|42.41|43.04|42.96|43.18|42.96|42.71|42.41|19
1585338000000|2020-03-27 19:40:00|43.03|42.95|43.31|43.01|43.31|43.05|43.01|42.78|9
1585338300000|2020-03-27 19:45:00|43.29|42.99|43.44|43.14|43.49|43.24|43.07|42.77|3
1585338600000|2020-03-27 19:50:00|43.45|43.15|43.93|43.63|43.95|43.65|43.44|43.14|3
1585338900000|2020-03-27 19:55:00|43.92|43.62|44.13|43.83|44.25|43.95|43.72|43.49|65
1585339200000|2020-03-27 20:00:00|44.11|43.81|44.01|43.76|44.49|44.19|43.91|43.61|3
1585339500000|2020-03-27 20:05:00|44.02|43.77|44.24|43.94|44.64|44.34|44.02|43.77|9
1585339800000|2020-03-27 20:10:00|44.26|43.96|44.9|44.6|44.9|44.6|44.26|43.96|3
1585548300000|2020-03-30 06:05:00|42.14|41.84|41.8|41.5|42.14|41.84|41.8|41.5|0
1585548600000|2020-03-30 06:10:00|41.78|41.48|41.8|41.5|41.81|41.51|41.76|41.46|0
1585548900000|2020-03-30 06:15:00|41.81|41.51|42.47|42.17|42.56|42.26|41.65|41.35|0
1585549200000|2020-03-30 06:20:00|42.37|42.07|42.47|42.17|42.47|42.17|42.13|41.83|0
1585549500000|2020-03-30 06:25:00|42.48|42.18|42.78|42.48|42.78|42.48|42.48|42.18|0
1585549800000|2020-03-30 06:30:00|42.77|42.47|42.89|42.59|42.89|42.59|42.77|42.47|0
1585550100000|2020-03-30 06:35:00|43.01|42.71|43.18|42.88|43.21|42.91|43.01|42.71|0
1585550400000|2020-03-30 06:40:00|43.2|42.9|43.22|42.92|43.22|42.92|43.2|42.9|1
1585550700000|2020-03-30 06:45:00|43.19|42.89|42.9|42.6|43.19|42.89|42.9|42.6|1
1585551000000|2020-03-30 06:50:00|42.74|42.66|42.61|42.31|42.85|42.66|42.6|42.3|9
1585551300000|2020-03-30 06:55:00|42.63|42.33|42.5|42.2|42.75|42.45|41.92|41.75|2
1585551600000|2020-03-30 07:00:00|42.48|42.18|42.3|42.05|42.48|42.18|41.89|41.64|35
1585551900000|2020-03-30 07:05:00|42.22|42.14|43.02|42.77|43.19|43.05|42.22|42.03|29
1585552200000|2020-03-30 07:10:00|42.99|42.74|43.27|42.97|43.28|42.98|42.87|42.58|1
1585552500000|2020-03-30 07:15:00|43.31|43.02|44.1|43.8|44.1|43.81|43.31|43.01|4
1585552800000|2020-03-30 07:20:00|44.05|43.78|43.78|43.48|44.05|43.78|43.77|43.47|2
1585553100000|2020-03-30 07:25:00|43.77|43.52|43.99|43.69|44.21|43.91|43.75|43.5|5
1585553400000|2020-03-30 07:30:00|44.02|43.72|44.43|44.13|44.6|44.36|43.9|43.6|5
1585553700000|2020-03-30 07:35:00|44.42|44.12|44.31|44.01|44.52|44.3|44.13|43.88|58
1585554000000|2020-03-30 07:40:00|44.33|44.03|44.53|44.45|44.72|44.55|44.31|44.03|48
1585554300000|2020-03-30 07:45:00|44.62|44.37|44.1|44.02|44.78|44.61|43.93|43.81|167
1585554600000|2020-03-30 07:50:00|44.09|44.01|44.59|44.34|44.59|44.34|44.05|43.86|46
1585554900000|2020-03-30 07:55:00|44.55|44.3|44.34|44.09|44.7|44.45|44.3|44.09|15
1585555200000|2020-03-30 08:00:00|44.35|44.1|43.71|43.46|44.35|44.1|43.58|43.38|75
1585555500000|2020-03-30 08:05:00|43.72|43.47|43.57|43.32|43.9|43.71|43.47|43.29|66
1585555800000|2020-03-30 08:10:00|43.55|43.3|43.67|43.42|43.75|43.58|43.47|43.3|15
1585556100000|2020-03-30 08:15:00|43.66|43.41|43.75|43.5|44.02|43.72|43.38|43.19|17
1585556400000|2020-03-30 08:20:00|43.76|43.51|44.18|43.93|44.24|43.98|43.74|43.49|15
1585556700000|2020-03-30 08:25:00|44.16|43.91|43.82|43.57|44.24|44.06|43.68|43.47|65
1585557000000|2020-03-30 08:30:00|43.8|43.55|43.33|43.08|43.84|43.57|43.21|42.96|2
1585557300000|2020-03-30 08:35:00|43.32|43.03|43.24|42.99|43.6|43.35|43.13|42.96|33
1585557600000|2020-03-30 08:40:00|43.23|42.98|42.77|42.52|43.26|43.01|42.76|42.51|103
1585557900000|2020-03-30 08:45:00|42.76|42.51|43.04|42.79|43.05|42.84|42.71|42.51|36
1585558200000|2020-03-30 08:50:00|43.03|42.78|43.41|43.16|43.45|43.31|42.94|42.78|60
1585558500000|2020-03-30 08:55:00|43.43|43.18|43.27|43.02|43.5|43.39|43.15|42.98|114
1585558800000|2020-03-30 09:00:00|43.15|43.07|43.49|43.24|43.5|43.28|43.08|42.89|163
1585559100000|2020-03-30 09:05:00|43.47|43.22|43.14|42.89|43.49|43.3|42.97|42.83|26
1585559400000|2020-03-30 09:10:00|43.16|42.91|43.28|43.03|43.31|43.09|43.02|42.81|28
1585559700000|2020-03-30 09:15:00|43.29|43.04|43.19|42.94|43.35|43.17|43.12|42.9|5
1585560000000|2020-03-30 09:20:00|43.15|42.9|42.62|42.37|43.15|42.9|42.55|42.37|196
1585560300000|2020-03-30 09:25:00|42.63|42.38|42.56|42.31|42.78|42.62|42.48|42.3|23
1585560600000|2020-03-30 09:30:00|42.49|42.41|42.5|42.25|42.75|42.6|42.42|42.22|12
1585560900000|2020-03-30 09:35:00|42.48|42.23|42.59|42.34|42.67|42.46|42.41|42.22|7
1585561200000|2020-03-30 09:40:00|42.6|42.35|42.62|42.37|42.64|42.39|42.43|42.18|1
1585561500000|2020-03-30 09:45:00|42.64|42.39|42.64|42.39|42.79|42.53|42.6|42.35|0
1585561800000|2020-03-30 09:50:00|42.65|42.4|43.06|42.81|43.06|42.81|42.65|42.39|15
1585562100000|2020-03-30 09:55:00|43.09|42.84|43.14|42.89|43.22|42.95|42.94|42.67|10
1585562400000|2020-03-30 10:00:00|43.16|42.91|42.82|42.57|43.22|42.96|42.7|42.51|5
1585562700000|2020-03-30 10:05:00|42.81|42.56|42.73|42.48|43.01|42.77|42.69|42.42|9
1585563000000|2020-03-30 10:10:00|42.74|42.49|42.68|42.43|42.78|42.53|42.61|42.32|0
1585563300000|2020-03-30 10:15:00|42.67|42.42|42.65|42.4|42.81|42.52|42.52|42.35|35
1585563600000|2020-03-30 10:20:00|42.66|42.41|42.7|42.62|42.87|42.79|42.6|42.38|11
1585563900000|2020-03-30 10:25:00|42.8|42.55|42.65|42.57|42.91|42.73|42.63|42.46|0
1585564200000|2020-03-30 10:30:00|42.66|42.58|42.67|42.59|42.76|42.59|42.42|42.27|114
1585564500000|2020-03-30 10:35:00|42.65|42.57|42.5|42.25|42.69|42.59|42.29|42.14|72
1585564800000|2020-03-30 10:40:00|42.55|42.3|42.43|42.18|42.55|42.31|42.28|42.1|0
1585565100000|2020-03-30 10:45:00|42.33|42.25|42.65|42.57|42.78|42.57|42.33|42.18|63
1585565400000|2020-03-30 10:50:00|42.67|42.59|42.96|42.88|43.17|43.05|42.64|42.56|236
1585565700000|2020-03-30 10:55:00|42.99|42.91|42.76|42.51|43.1|42.96|42.69|42.51|28
1585566000000|2020-03-30 11:00:00|42.69|42.61|42.85|42.77|43.14|43.02|42.69|42.54|72
1585566300000|2020-03-30 11:05:00|42.84|42.76|42.63|42.55|43.02|42.9|42.63|42.5|47
1585566600000|2020-03-30 11:10:00|42.64|42.56|42.93|42.68|42.93|42.75|42.63|42.47|9
1585566900000|2020-03-30 11:15:00|42.86|42.78|42.62|42.54|42.98|42.84|42.58|42.44|106
1585567200000|2020-03-30 11:20:00|42.59|42.51|42.85|42.77|42.98|42.88|42.58|42.46|43
1585567500000|2020-03-30 11:25:00|42.88|42.8|43.21|43.13|43.21|43.13|42.88|42.78|49
1585567800000|2020-03-30 11:30:00|43.19|43.11|43.45|43.2|43.54|43.35|43.14|42.99|444
1585568100000|2020-03-30 11:35:00|43.46|43.21|43.42|43.17|43.47|43.25|43.13|42.99|475
1585568400000|2020-03-30 11:40:00|43.4|43.15|43.44|43.19|43.66|43.52|43.3|43.14|115
1585568700000|2020-03-30 11:45:00|43.47|43.22|43.2|42.95|43.55|43.37|43.11|42.95|43
1585569000000|2020-03-30 11:50:00|43.18|42.93|42.9|42.82|43.25|43.03|42.82|42.67|33
1585569300000|2020-03-30 11:55:00|42.89|42.81|42.92|42.67|43|42.83|42.82|42.67|67
1585569600000|2020-03-30 12:00:00|42.82|42.74|42.88|42.8|43.05|42.88|42.72|42.57|12
1585569900000|2020-03-30 12:05:00|42.91|42.83|42.89|42.64|43.1|42.94|42.78|42.6|17
1585570200000|2020-03-30 12:10:00|42.9|42.65|42.85|42.77|43|42.82|42.82|42.64|11
1585570500000|2020-03-30 12:15:00|42.95|42.7|42.74|42.49|42.96|42.81|42.64|42.49|12
1585570800000|2020-03-30 12:20:00|42.64|42.56|42.54|42.46|42.8|42.61|42.54|42.4|24
1585571100000|2020-03-30 12:25:00|42.61|42.36|42.44|42.19|42.61|42.43|42.33|42.19|57
1585571400000|2020-03-30 12:30:00|42.37|42.29|42.29|42.21|42.47|42.32|42.23|42.08|49
1585571700000|2020-03-30 12:35:00|42.47|42.22|42.48|42.4|42.6|42.46|42.37|42.22|46
1585572000000|2020-03-30 12:40:00|42.47|42.39|42.42|42.34|42.66|42.56|42.42|42.34|45
1585572300000|2020-03-30 12:45:00|42.41|42.33|42.49|42.41|42.5|42.42|42.41|42.33|24
1585572600000|2020-03-30 12:50:00|42.5|42.42|42.51|42.43|42.79|42.71|42.47|42.39|72
1585572900000|2020-03-30 12:55:00|42.54|42.46|42.48|42.4|42.69|42.61|42.48|42.37|43
1585573200000|2020-03-30 13:00:00|42.52|42.44|42.82|42.57|42.82|42.67|42.51|42.4|39
1585573500000|2020-03-30 13:05:00|42.76|42.68|42.75|42.67|42.9|42.74|42.56|42.45|54
1585573800000|2020-03-30 13:10:00|42.74|42.66|42.6|42.52|42.74|42.66|42.52|42.4|1195
1585574100000|2020-03-30 13:15:00|42.59|42.51|42.8|42.72|42.88|42.78|42.59|42.51|29
1585574400000|2020-03-30 13:20:00|42.84|42.76|42.6|42.52|42.91|42.77|42.6|42.52|55
1585574700000|2020-03-30 13:25:00|42.61|42.53|42.56|42.48|42.77|42.62|42.52|42.44|39
1585575000000|2020-03-30 13:30:00|42.57|42.49|42.31|42.23|42.74|42.6|42.14|41.99|41
1585575300000|2020-03-30 13:35:00|42.38|42.13|42.87|42.79|42.97|42.83|42.26|42.13|219
1585575600000|2020-03-30 13:40:00|42.86|42.78|42.89|42.81|43.29|43.19|42.77|42.59|154
1585575900000|2020-03-30 13:45:00|42.88|42.8|42.94|42.86|43.29|43.17|42.87|42.73|220
1585576200000|2020-03-30 13:50:00|43.02|42.77|42.76|42.51|43.02|42.84|42.47|42.34|148
1585576500000|2020-03-30 13:55:00|42.69|42.61|42.59|42.51|42.81|42.61|42.44|42.29|66
1585576800000|2020-03-30 14:00:00|42.58|42.5|42.29|42.21|42.78|42.59|42.29|42.16|74
1585577100000|2020-03-30 14:05:00|42.3|42.22|42.36|42.28|42.43|42.28|42.2|42.07|126
1585577400000|2020-03-30 14:10:00|42.37|42.29|42.21|42.13|42.71|42.56|42.21|42.13|167
1585577700000|2020-03-30 14:15:00|42.24|42.16|42.03|41.95|42.32|42.17|42.03|41.91|18
1585578000000|2020-03-30 14:20:00|42.04|41.96|42.18|42.1|42.29|42.11|42.02|41.89|11
1585578300000|2020-03-30 14:25:00|42.19|42.11|42.29|42.21|42.34|42.21|42.08|41.95|34
1585578600000|2020-03-30 14:30:00|42.28|42.2|42.29|42.21|42.44|42.29|42.21|42.06|432
1585578900000|2020-03-30 14:35:00|42.26|42.18|42.17|42.09|42.26|42.18|42.1|41.95|59
1585579200000|2020-03-30 14:40:00|42.25|42|42.25|42.17|42.28|42.17|42.02|41.9|35
1585579500000|2020-03-30 14:45:00|42.27|42.19|42.02|41.94|42.27|42.19|42.02|41.84|644
1585579800000|2020-03-30 14:50:00|42.06|41.98|42.36|42.28|42.46|42.37|42.06|41.94|93
1585580100000|2020-03-30 14:55:00|42.35|42.27|42.37|42.29|42.44|42.32|42.24|42.1|81
1585580400000|2020-03-30 15:00:00|42.35|42.27|42.36|42.28|42.48|42.4|42.28|42.2|147
1585580700000|2020-03-30 15:05:00|42.34|42.26|41.98|41.9|42.42|42.32|41.89|41.81|242
1585581000000|2020-03-30 15:10:00|41.97|41.89|41.96|41.88|42.08|42|41.86|41.78|20
1585581300000|2020-03-30 15:15:00|41.95|41.87|41.38|41.3|42.01|41.93|41.35|41.27|428
1585581600000|2020-03-30 15:20:00|41.36|41.28|41.14|41.06|41.38|41.3|41.13|41.05|679
1585581900000|2020-03-30 15:25:00|41.18|41.1|41.12|41.04|41.36|41.28|41.01|40.93|965
1585582200000|2020-03-30 15:30:00|41.14|41.06|41.36|41.28|41.63|41.55|41.12|41.04|114
1585582500000|2020-03-30 15:35:00|41.47|41.22|41.64|41.56|41.72|41.56|41.4|41.21|48
1585582800000|2020-03-30 15:40:00|41.7|41.45|41.44|41.19|41.7|41.55|41.38|41.19|15
1585583100000|2020-03-30 15:45:00|41.5|41.25|41.71|41.46|41.74|41.55|41.49|41.24|80
1585583400000|2020-03-30 15:50:00|41.73|41.48|41.55|41.47|41.73|41.55|41.55|41.4|2
1585583700000|2020-03-30 15:55:00|41.56|41.48|41.41|41.16|41.62|41.51|41.31|41.16|15
1585584000000|2020-03-30 16:00:00|41.42|41.17|41.61|41.36|41.61|41.45|41.4|41.15|6
1585584300000|2020-03-30 16:05:00|41.62|41.37|41.49|41.41|41.71|41.56|41.48|41.33|27
1585584600000|2020-03-30 16:10:00|41.5|41.42|41.51|41.26|41.56|41.42|41.41|41.24|4
1585584900000|2020-03-30 16:15:00|41.49|41.24|41.17|40.92|41.49|41.24|41.02|40.81|30
1585585200000|2020-03-30 16:20:00|41.18|40.93|41.26|41.01|41.37|41.17|41.18|40.93|0
1585585500000|2020-03-30 16:25:00|41.23|40.98|41.19|40.94|41.33|41.08|41.19|40.94|11
1585585800000|2020-03-30 16:30:00|41.18|40.93|41.28|41.2|41.4|41.2|41.1|40.85|14
1585586100000|2020-03-30 16:35:00|41.43|41.18|41.35|41.1|41.47|41.29|41.28|41.1|14
1585586400000|2020-03-30 16:40:00|41.34|41.09|41.47|41.22|41.47|41.32|41.29|41.09|7
1585586700000|2020-03-30 16:45:00|41.4|41.32|41.7|41.45|41.82|41.63|41.4|41.22|6
1585587000000|2020-03-30 16:50:00|41.71|41.46|41.31|41.06|41.71|41.46|41.25|41.05|30
1585587300000|2020-03-30 16:55:00|41.33|41.08|41.19|40.89|41.55|41.4|41.01|40.88|73
1585587600000|2020-03-30 17:00:00|41.21|40.91|41.32|41.02|41.33|41.03|41.18|40.88|0
1585587900000|2020-03-30 17:05:00|41.33|41.03|41.51|41.21|41.52|41.22|41.32|41.02|0
1585588200000|2020-03-30 17:10:00|41.53|41.23|41.59|41.29|41.62|41.32|41.53|41.23|0
1585588500000|2020-03-30 17:15:00|41.57|41.27|41.48|41.18|41.57|41.27|41.47|41.17|0
1585588800000|2020-03-30 17:20:00|41.53|41.23|41.39|41.09|41.55|41.25|41.38|41.08|0
1585589100000|2020-03-30 17:25:00|41.43|41.13|41.26|41.01|41.43|41.13|41.25|40.99|20
1585589400000|2020-03-30 17:30:00|41.24|40.99|41.28|40.98|41.33|41.03|41.21|40.91|1
1585589700000|2020-03-30 17:35:00|41.3|41|41.32|41.02|41.35|41.05|41.24|40.94|0
1585590000000|2020-03-30 17:40:00|41.31|41.01|41.52|41.22|41.54|41.24|41.29|40.99|0
1585590300000|2020-03-30 17:45:00|41.51|41.21|41.33|41.03|41.56|41.26|41.32|41.02|0
1585590600000|2020-03-30 17:50:00|41.35|41.05|41.33|41.03|41.4|41.1|41.27|41.02|0
1585590900000|2020-03-30 17:55:00|41.34|41.04|41.49|41.19|41.49|41.19|41.31|41.04|0
1585591200000|2020-03-30 18:00:00|41.5|41.2|41.53|41.23|41.55|41.25|41.46|41.16|0
1585591500000|2020-03-30 18:05:00|41.52|41.22|41.55|41.25|41.56|41.26|41.52|41.22|0
1585591800000|2020-03-30 18:10:00|41.58|41.28|41.54|41.24|41.63|41.33|41.5|41.2|0
1585592100000|2020-03-30 18:15:00|41.53|41.23|41.65|41.35|41.67|41.37|41.43|41.15|0
1585592400000|2020-03-30 18:20:00|41.66|41.36|41.57|41.27|41.71|41.41|41.52|41.26|1
1585592700000|2020-03-30 18:25:00|41.59|41.29|41.54|41.24|41.61|41.31|41.46|41.16|0
1585593000000|2020-03-30 18:30:00|41.55|41.25|41.53|41.23|41.58|41.28|41.49|41.19|3
1585593300000|2020-03-30 18:35:00|41.55|41.25|41.41|41.16|41.55|41.25|41.4|41.12|0
1585593600000|2020-03-30 18:40:00|41.42|41.17|41.37|41.29|41.5|41.3|41.3|41.15|0
1585593900000|2020-03-30 18:45:00|41.36|41.28|41.56|41.26|41.66|41.36|41.33|41.19|15
1585594200000|2020-03-30 18:50:00|41.57|41.27|41.51|41.21|41.63|41.33|41.44|41.14|0
1585594500000|2020-03-30 18:55:00|41.52|41.22|41.49|41.19|41.54|41.24|41.48|41.18|1
1585594800000|2020-03-30 19:00:00|41.48|41.18|41.48|41.18|41.62|41.32|41.27|41.05|39
1585595100000|2020-03-30 19:05:00|41.47|41.17|41.43|41.13|41.49|41.19|41.42|41.12|0
1585595400000|2020-03-30 19:10:00|41.42|41.12|41.34|41.04|41.45|41.15|41.18|40.93|1
1585595700000|2020-03-30 19:15:00|41.33|41.03|41.24|40.99|41.41|41.11|41.24|40.99|0
1585596000000|2020-03-30 19:20:00|41.14|41.06|41.11|40.81|41.19|41.06|40.98|40.68|4
1585596300000|2020-03-30 19:25:00|41.18|40.88|41.35|41.05|41.44|41.14|41.18|40.88|22
1585596600000|2020-03-30 19:30:00|41.36|41.06|41.37|41.07|41.37|41.07|41.27|40.97|0
1585596900000|2020-03-30 19:35:00|41.4|41.1|41.23|40.93|41.4|41.1|41.23|40.93|0
1585597200000|2020-03-30 19:40:00|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1585597500000|2020-03-30 19:45:00|41.23|40.93|41.1|40.8|41.24|40.94|40.98|40.68|0
1585597800000|2020-03-30 19:50:00|41.07|40.77|40.84|40.54|41.1|40.8|40.84|40.54|0
1585598100000|2020-03-30 19:55:00|40.86|40.56|40.8|40.5|40.99|40.69|40.77|40.47|27
1585598400000|2020-03-30 20:00:00|40.81|40.51|40.81|40.51|40.81|40.51|40.81|40.51|0
1585634700000|2020-03-31 06:05:00|40.63|40.33|40.72|40.42|41.01|40.71|40.58|40.28|4
1585635000000|2020-03-31 06:10:00|40.74|40.44|41.22|40.92|41.25|40.95|40.7|40.4|24
1585635300000|2020-03-31 06:15:00|41.21|40.91|40.74|40.44|41.35|41.05|40.7|40.4|10
1585635600000|2020-03-31 06:20:00|40.73|40.43|40.68|40.38|40.74|40.44|40.68|40.38|0
1585635900000|2020-03-31 06:25:00|40.69|40.39|40.6|40.3|40.71|40.41|40.57|40.27|0
1585636200000|2020-03-31 06:30:00|40.59|40.29|40.6|40.3|40.62|40.32|40.55|40.25|0
1585636500000|2020-03-31 06:35:00|40.51|40.26|40.58|40.28|40.66|40.36|40.5|40.25|6
1585636800000|2020-03-31 06:40:00|40.6|40.3|40.68|40.38|40.68|40.38|40.58|40.28|0
1585637100000|2020-03-31 06:45:00|40.7|40.4|40.43|40.13|40.7|40.42|40.34|40.11|7
1585637400000|2020-03-31 06:50:00|40.41|40.11|40.39|40.09|40.42|40.12|40.39|40.09|0
1585637700000|2020-03-31 06:55:00|40.41|40.11|40.33|40.03|40.44|40.22|40.3|40.03|0
1585638000000|2020-03-31 07:00:00|40.31|40.01|40.41|40.16|40.48|40.2|40.09|39.84|35
1585638300000|2020-03-31 07:05:00|40.43|40.18|40.04|39.79|40.45|40.2|39.92|39.67|72
1585638600000|2020-03-31 07:10:00|40.03|39.78|39.54|39.29|40.06|39.82|39.47|39.29|102
1585638900000|2020-03-31 07:15:00|39.57|39.32|39.63|39.38|39.63|39.44|39.27|39.07|33
1585639200000|2020-03-31 07:20:00|39.61|39.36|39.34|39.26|39.63|39.43|39.3|39.15|239
1585639500000|2020-03-31 07:25:00|39.43|39.18|39.8|39.55|39.85|39.7|39.36|39.18|52
1585639800000|2020-03-31 07:30:00|39.79|39.54|40.05|39.97|40.14|39.98|39.74|39.54|90
1585640100000|2020-03-31 07:35:00|40.06|39.98|40.24|39.99|40.26|40.06|39.96|39.78|44
1585640400000|2020-03-31 07:40:00|40.22|39.97|40.23|39.98|40.31|40.06|40.01|39.87|21
1585640700000|2020-03-31 07:45:00|40.22|39.97|39.85|39.77|40.34|40.19|39.81|39.68|116
1585641000000|2020-03-31 07:50:00|39.82|39.74|39.82|39.57|39.88|39.75|39.55|39.41|130
1585641300000|2020-03-31 07:55:00|39.75|39.67|39.94|39.86|40.12|39.96|39.75|39.58|112
1585641600000|2020-03-31 08:00:00|40.02|39.77|39.96|39.71|40.04|39.88|39.72|39.57|27
1585641900000|2020-03-31 08:05:00|39.98|39.73|39.69|39.44|40.03|39.89|39.65|39.43|0
1585642200000|2020-03-31 08:10:00|39.7|39.45|39.85|39.6|39.88|39.67|39.68|39.42|2
1585642500000|2020-03-31 08:15:00|39.84|39.59|39.99|39.91|40.09|39.91|39.66|39.5|14
1585642800000|2020-03-31 08:20:00|39.98|39.9|39.97|39.89|40.14|40|39.91|39.74|121
1585643100000|2020-03-31 08:25:00|40.05|39.8|39.79|39.71|40.08|39.94|39.76|39.61|272
1585643400000|2020-03-31 08:30:00|39.8|39.72|39.79|39.71|39.89|39.73|39.71|39.53|26
1585643700000|2020-03-31 08:35:00|39.86|39.61|39.76|39.68|39.9|39.74|39.69|39.54|7
1585644000000|2020-03-31 08:40:00|39.83|39.58|39.93|39.68|39.93|39.72|39.65|39.47|0
1585644300000|2020-03-31 08:45:00|39.9|39.65|40|39.75|40|39.84|39.84|39.65|15
1585644600000|2020-03-31 08:50:00|40.02|39.77|39.85|39.77|40.02|39.84|39.73|39.59|13
1585644900000|2020-03-31 08:55:00|39.83|39.75|39.94|39.86|40.03|39.87|39.77|39.55|47
1585645200000|2020-03-31 09:00:00|39.99|39.74|39.88|39.8|40.08|39.94|39.88|39.71|32
1585645500000|2020-03-31 09:05:00|39.9|39.82|39.96|39.71|40.05|39.9|39.88|39.71|3
1585645800000|2020-03-31 09:10:00|39.89|39.81|39.94|39.86|40.06|39.88|39.88|39.69|61
1585646100000|2020-03-31 09:15:00|39.95|39.87|39.99|39.74|40.01|39.87|39.89|39.74|3
1585646400000|2020-03-31 09:20:00|39.92|39.84|39.79|39.71|39.99|39.84|39.79|39.61|1
1585646700000|2020-03-31 09:25:00|39.86|39.61|39.98|39.9|40.1|39.93|39.79|39.61|50
1585647000000|2020-03-31 09:30:00|39.99|39.91|40.08|40|40.19|40|39.93|39.77|9
1585647300000|2020-03-31 09:35:00|40.17|39.92|40.16|39.91|40.26|40.13|40.04|39.86|66
1585647600000|2020-03-31 09:40:00|40.06|39.98|40.29|40.04|40.36|40.17|39.94|39.78|19
1585647900000|2020-03-31 09:45:00|40.28|40.03|40.86|40.78|40.89|40.81|40.23|40.03|276
1585648200000|2020-03-31 09:50:00|40.88|40.8|40.67|40.42|41.04|40.88|40.61|40.42|25
1585648500000|2020-03-31 09:55:00|40.68|40.43|40.6|40.52|40.74|40.59|40.4|40.23|30
1585648800000|2020-03-31 10:00:00|40.68|40.43|40.64|40.56|40.72|40.59|40.58|40.41|41
1585649100000|2020-03-31 10:05:00|40.67|40.59|40.81|40.73|41|40.81|40.65|40.5|111
1585649400000|2020-03-31 10:10:00|40.79|40.71|40.84|40.59|40.95|40.71|40.73|40.48|10
1585649700000|2020-03-31 10:15:00|40.82|40.57|40.96|40.88|41.04|40.88|40.69|40.54|318
1585650000000|2020-03-31 10:20:00|40.98|40.9|41.34|41.26|41.48|41.32|40.9|40.72|213
1585650300000|2020-03-31 10:25:00|41.45|41.2|41.34|41.09|41.45|41.32|41.22|41.05|62
1585650600000|2020-03-31 10:30:00|41.31|41.06|41.08|41|41.4|41.26|41.08|40.95|73
1585650900000|2020-03-31 10:35:00|41.09|41.01|41.06|40.98|41.45|41.27|41.01|40.87|195
1585651200000|2020-03-31 10:40:00|41.12|40.87|40.49|40.41|41.12|40.95|40.49|40.38|217
1585651500000|2020-03-31 10:45:00|40.59|40.34|40.52|40.44|40.75|40.59|40.43|40.3|57
1585651800000|2020-03-31 10:50:00|40.57|40.49|40.64|40.56|40.74|40.56|40.44|40.3|26
1585652100000|2020-03-31 10:55:00|40.71|40.46|40.76|40.51|40.76|40.59|40.49|40.36|14
1585652400000|2020-03-31 11:00:00|40.69|40.61|41.11|40.86|41.19|41.02|40.65|40.51|14
1585652700000|2020-03-31 11:05:00|41.01|40.93|41.07|40.99|41.18|41.02|40.66|40.51|67
1585653000000|2020-03-31 11:10:00|41.06|40.98|41.03|40.78|41.26|41.12|40.87|40.63|35
1585653300000|2020-03-31 11:15:00|41|40.75|40.67|40.42|41.05|40.8|40.64|40.39|16
1585653600000|2020-03-31 11:20:00|40.69|40.44|40.79|40.54|40.87|40.57|40.6|40.35|1
1585653900000|2020-03-31 11:25:00|40.77|40.47|40.86|40.61|40.91|40.66|40.67|40.39|0
1585654200000|2020-03-31 11:30:00|40.85|40.6|40.76|40.46|40.85|40.67|40.68|40.38|10
1585654500000|2020-03-31 11:35:00|40.75|40.5|40.85|40.77|40.92|40.77|40.7|40.46|0
1585654800000|2020-03-31 11:40:00|40.94|40.69|41.23|40.98|41.24|40.98|40.85|40.62|0
1585655100000|2020-03-31 11:45:00|41.24|40.94|41.19|40.94|41.27|41|41.07|40.82|25
1585655400000|2020-03-31 11:50:00|41.16|40.91|41.15|40.85|41.25|41|41.05|40.8|0
1585655700000|2020-03-31 11:55:00|41.16|40.86|41.11|40.86|41.22|40.94|41.11|40.81|0
1585656000000|2020-03-31 12:00:00|41.1|40.85|41.34|41.09|41.37|41.12|41.09|40.84|0
1585656300000|2020-03-31 12:05:00|41.36|41.11|41.72|41.64|41.94|41.83|41.31|41.09|127
1585656600000|2020-03-31 12:10:00|41.74|41.66|41.84|41.76|41.93|41.78|41.62|41.46|41
1585656900000|2020-03-31 12:15:00|41.81|41.73|41.89|41.81|42.11|41.95|41.77|41.63|108
1585657200000|2020-03-31 12:20:00|41.91|41.83|41.97|41.89|42.1|41.91|41.75|41.61|34
1585657500000|2020-03-31 12:25:00|42|41.75|41.57|41.49|42|41.8|41.52|41.32|39
1585657800000|2020-03-31 12:30:00|41.58|41.5|41.41|41.33|41.63|41.5|41.26|41.13|61
1585658100000|2020-03-31 12:35:00|41.39|41.31|41.47|41.39|41.53|41.39|41.28|41.13|8
1585658400000|2020-03-31 12:40:00|41.45|41.37|41.35|41.27|41.53|41.4|41.24|41.16|10
1585658700000|2020-03-31 12:45:00|41.34|41.26|41.54|41.46|41.64|41.56|41.34|41.2|29
1585659000000|2020-03-31 12:50:00|41.55|41.47|41.38|41.3|41.58|41.5|41.37|41.29|31
1585659300000|2020-03-31 12:55:00|41.39|41.31|41.23|41.15|41.52|41.38|41.19|41.11|27
1585659600000|2020-03-31 13:00:00|41.25|41.17|41.09|41.01|41.25|41.17|41.07|40.99|39
1585659900000|2020-03-31 13:05:00|41.1|41.02|40.88|40.8|41.13|41.05|40.79|40.71|40
1585660200000|2020-03-31 13:10:00|40.87|40.79|41.15|41.07|41.17|41.09|40.73|40.65|45
1585660500000|2020-03-31 13:15:00|41.16|41.08|41.13|41.05|41.4|41.25|41.09|41.01|59
1585660800000|2020-03-31 13:20:00|41.14|41.06|40.99|40.91|41.19|41.11|40.9|40.82|26
1585661100000|2020-03-31 13:25:00|41.02|40.94|40.8|40.72|41.15|41.05|40.7|40.62|1124
1585661400000|2020-03-31 13:30:00|40.81|40.73|40.88|40.8|41.24|41.06|40.65|40.47|237
1585661700000|2020-03-31 13:35:00|40.85|40.77|40.79|40.71|41.07|40.92|40.56|40.42|100
1585662000000|2020-03-31 13:40:00|40.77|40.69|40.57|40.32|40.81|40.69|40.28|40.1|144
1585662300000|2020-03-31 13:45:00|40.59|40.34|40.96|40.88|41.04|40.88|40.49|40.34|153
1585662600000|2020-03-31 13:50:00|40.97|40.89|40.88|40.8|41.19|41.02|40.82|40.67|74
1585662900000|2020-03-31 13:55:00|40.95|40.7|40.75|40.67|40.95|40.8|40.61|40.47|155
1585663200000|2020-03-31 14:00:00|40.86|40.61|40.36|40.28|40.86|40.69|40.23|40.12|612
1585663500000|2020-03-31 14:05:00|40.43|40.18|40.22|39.97|40.44|40.25|39.87|39.76|184
1585663800000|2020-03-31 14:10:00|40.12|40.04|39.56|39.48|40.13|40.05|39.52|39.37|202
1585664100000|2020-03-31 14:15:00|39.55|39.47|39.51|39.43|39.95|39.87|39.41|39.33|116
1585664400000|2020-03-31 14:20:00|39.52|39.44|39.47|39.22|39.66|39.52|39.41|39.22|22
1585664700000|2020-03-31 14:25:00|39.4|39.32|39.72|39.64|39.84|39.69|39.4|39.29|73
1585665000000|2020-03-31 14:30:00|39.75|39.67|39.5|39.42|39.82|39.67|39.32|39.18|291
1585665300000|2020-03-31 14:35:00|39.56|39.48|39.28|39.03|39.63|39.48|39.12|39.02|92
1585665600000|2020-03-31 14:40:00|39.27|39.02|39.42|39.34|39.49|39.38|39.1|38.97|22
1585665900000|2020-03-31 14:45:00|39.44|39.36|39.52|39.44|39.6|39.45|39.4|39.28|30
1585666200000|2020-03-31 14:50:00|39.53|39.45|39.57|39.32|39.68|39.52|39.3|39.19|239
1585666500000|2020-03-31 14:55:00|39.49|39.41|39.64|39.56|39.75|39.59|39.36|39.25|56
1585666800000|2020-03-31 15:00:00|39.66|39.58|39.8|39.72|39.9|39.82|39.61|39.53|182
1585667100000|2020-03-31 15:05:00|39.79|39.71|39.71|39.63|39.85|39.77|39.63|39.55|76
1585667400000|2020-03-31 15:10:00|39.7|39.62|39.69|39.61|39.78|39.7|39.58|39.5|37
1585667700000|2020-03-31 15:15:00|39.68|39.6|39.82|39.74|39.94|39.86|39.57|39.49|57
1585668000000|2020-03-31 15:20:00|39.81|39.73|39.95|39.87|40.04|39.94|39.61|39.53|283
1585668300000|2020-03-31 15:25:00|39.96|39.88|39.87|39.79|40.09|40.01|39.47|39.39|1790
1585668600000|2020-03-31 15:30:00|39.85|39.77|39.86|39.78|40.13|40.05|39.74|39.66|1308
1585668900000|2020-03-31 15:35:00|39.83|39.75|40.05|39.8|40.09|39.9|39.72|39.58|739
1585669200000|2020-03-31 15:40:00|40.02|39.77|39.72|39.47|40.06|39.88|39.57|39.4|102
1585669500000|2020-03-31 15:45:00|39.71|39.46|39.63|39.55|39.79|39.69|39.55|39.39|16
1585669800000|2020-03-31 15:50:00|39.69|39.44|39.78|39.7|39.9|39.72|39.5|39.36|60
1585670100000|2020-03-31 15:55:00|39.79|39.71|39.74|39.49|40.05|39.9|39.64|39.49|38
1585670400000|2020-03-31 16:00:00|39.63|39.55|40.05|39.8|40.06|39.9|39.63|39.46|27
1585670700000|2020-03-31 16:05:00|40.03|39.78|39.93|39.68|40.07|39.89|39.87|39.68|5
1585671000000|2020-03-31 16:10:00|39.95|39.7|40.1|40.02|40.17|40.02|39.85|39.67|2
1585671300000|2020-03-31 16:15:00|40.17|39.92|40.3|40.05|40.3|40.09|40.13|39.92|0
1585671600000|2020-03-31 16:20:00|40.24|39.99|40.62|40.37|40.63|40.38|40.12|39.98|92
1585671900000|2020-03-31 16:25:00|40.63|40.38|40.71|40.63|40.87|40.68|40.52|40.37|149
1585672200000|2020-03-31 16:30:00|40.72|40.64|40.82|40.74|41.02|40.86|40.72|40.57|71
1585672500000|2020-03-31 16:35:00|40.83|40.75|41.09|40.84|41.09|40.91|40.82|40.67|73
1585672800000|2020-03-31 16:40:00|41.06|40.81|41.01|40.76|41.08|40.83|40.97|40.72|0
1585673100000|2020-03-31 16:45:00|41.03|40.78|40.72|40.47|41.03|40.83|40.64|40.47|45
1585673400000|2020-03-31 16:50:00|40.73|40.48|40.52|40.27|40.8|40.63|40.52|40.27|17
1585673700000|2020-03-31 16:55:00|40.51|40.26|40.97|40.72|41.04|40.79|40.51|40.26|38
1585674000000|2020-03-31 17:00:00|40.98|40.73|40.96|40.71|41.03|40.77|40.77|40.52|0
1585674300000|2020-03-31 17:05:00|40.97|40.72|40.95|40.7|41.12|40.85|40.92|40.65|0
1585674600000|2020-03-31 17:10:00|40.96|40.71|40.94|40.69|41.02|40.76|40.83|40.56|1
1585674900000|2020-03-31 17:15:00|40.99|40.7|41.12|40.82|41.12|40.86|40.99|40.69|0
1585675200000|2020-03-31 17:20:00|41.19|40.94|41.32|41.02|41.39|41.09|41.17|40.87|0
1585675500000|2020-03-31 17:25:00|41.36|41.06|41.22|40.92|41.36|41.08|41.16|40.86|2
1585675800000|2020-03-31 17:30:00|41.23|40.93|41.19|40.89|41.31|41.04|41.03|40.78|1
1585676100000|2020-03-31 17:35:00|41.18|40.88|41.07|40.77|41.24|40.94|40.93|40.64|0
1585676400000|2020-03-31 17:40:00|41.04|40.74|41.08|40.78|41.14|40.84|40.88|40.63|3
1585676700000|2020-03-31 17:45:00|41.03|40.76|40.98|40.73|41.04|40.78|40.9|40.64|0
1585677000000|2020-03-31 17:50:00|41.02|40.72|41.09|40.84|41.17|40.94|40.98|40.71|1
1585677300000|2020-03-31 17:55:00|41.08|40.83|40.58|40.28|41.09|40.89|40.48|40.23|12
1585677600000|2020-03-31 18:00:00|40.59|40.29|40.41|40.11|40.76|40.46|40.36|40.06|2
1585677900000|2020-03-31 18:05:00|40.4|40.1|40.19|39.89|40.55|40.25|40.06|39.88|20
1585678200000|2020-03-31 18:10:00|40.18|39.88|40.28|39.98|40.28|39.98|40.13|39.88|0
1585678500000|2020-03-31 18:15:00|40.27|39.97|40.27|39.97|40.46|40.28|40.27|39.97|3
1585678800000|2020-03-31 18:20:00|40.32|40.02|39.98|39.73|40.33|40.04|39.9|39.7|18
1585679100000|2020-03-31 18:25:00|40|39.7|39.96|39.66|40.04|39.75|39.95|39.65|0
1585679400000|2020-03-31 18:30:00|39.95|39.65|40.19|39.89|40.3|40|39.94|39.65|13
1585679700000|2020-03-31 18:35:00|40.18|39.88|40.07|39.77|40.19|39.89|40.02|39.72|0
1585680000000|2020-03-31 18:40:00|40.09|39.79|40.09|39.79|40.14|39.84|40.02|39.75|0
1585680300000|2020-03-31 18:45:00|40.1|39.8|40.15|39.85|40.22|39.92|40.07|39.8|0
1585680600000|2020-03-31 18:50:00|40.14|39.84|40.05|39.75|40.14|39.89|39.94|39.68|5
1585680900000|2020-03-31 18:55:00|40.02|39.72|39.75|39.5|40.02|39.72|39.65|39.49|0
1585681200000|2020-03-31 19:00:00|39.76|39.51|39.94|39.64|39.97|39.67|39.64|39.5|0
1585681500000|2020-03-31 19:05:00|39.92|39.62|39.99|39.69|40.09|39.79|39.89|39.59|0
1585681800000|2020-03-31 19:10:00|40|39.7|40.4|40.1|40.47|40.17|39.99|39.69|6
1585682100000|2020-03-31 19:15:00|40.41|40.11|40.51|40.21|40.51|40.21|40.31|40.05|0
1585682400000|2020-03-31 19:20:00|40.55|40.25|40.88|40.58|40.88|40.58|40.49|40.19|0
1585682700000|2020-03-31 19:25:00|40.83|40.53|40.74|40.44|40.83|40.53|40.61|40.33|6
1585683000000|2020-03-31 19:30:00|40.76|40.46|40.59|40.29|40.76|40.58|40.55|40.25|5
1585683300000|2020-03-31 19:35:00|40.58|40.28|40.09|39.79|40.6|40.3|40.06|39.76|14
1585683600000|2020-03-31 19:40:00|40.08|39.78|39.8|39.55|40.08|39.78|39.67|39.52|0
1585683900000|2020-03-31 19:45:00|39.78|39.53|40.66|40.41|40.88|40.58|39.61|39.46|49
1585684200000|2020-03-31 19:50:00|40.69|40.39|40.27|39.97|40.75|40.45|40.02|39.73|9
1585684500000|2020-03-31 19:55:00|40.28|39.98|39.97|39.67|40.36|40.06|39.97|39.67|73
1585684800000|2020-03-31 20:00:00|39.94|39.64|39.94|39.64|39.94|39.64|39.94|39.64|0
1585721100000|2020-04-01 06:05:00|42.16|42.08|42.56|42.26|42.69|42.45|42.06|41.76|126
1585721400000|2020-04-01 06:10:00|42.52|42.27|42.59|42.34|42.59|42.44|42.35|42.19|31
1585721700000|2020-04-01 06:15:00|42.51|42.43|42.62|42.37|42.68|42.43|42.4|42.22|16
1585722000000|2020-04-01 06:20:00|42.48|42.4|42.19|41.89|42.49|42.4|42.02|41.88|35
1585722300000|2020-04-01 06:25:00|42.12|42.04|42.12|42.04|42.12|42.04|42.12|42.04|0
1585722600000|2020-04-01 06:30:00|42.19|41.89|42.45|42.15|42.46|42.16|42.19|41.89|96
1585722900000|2020-04-01 06:35:00|42.3|42.22|42.55|42.25|42.55|42.28|42.28|42.02|23
1585723200000|2020-04-01 06:40:00|42.51|42.26|42.61|42.31|42.68|42.38|42.51|42.26|11
1585723500000|2020-04-01 06:45:00|42.55|42.47|42.55|42.3|42.66|42.47|42.47|42.21|9
1585723800000|2020-04-01 06:50:00|42.6|42.35|42.65|42.57|42.69|42.57|42.57|42.35|5
1585724100000|2020-04-01 06:55:00|42.82|42.52|42.38|42.3|42.82|42.65|42.38|42.27|83
1585724400000|2020-04-01 07:00:00|42.37|42.29|42.41|42.16|42.64|42.46|42.11|41.92|29
1585724700000|2020-04-01 07:05:00|42.39|42.14|42.12|41.87|42.39|42.14|42|41.83|78
1585725000000|2020-04-01 07:10:00|42.02|41.94|42.38|42.13|42.39|42.18|41.97|41.81|13
1585725300000|2020-04-01 07:15:00|42.39|42.14|42.45|42.2|42.6|42.48|42.3|42.1|154
1585725600000|2020-04-01 07:20:00|42.46|42.21|42.78|42.7|42.86|42.7|42.39|42.15|133
1585725900000|2020-04-01 07:25:00|42.79|42.71|42.86|42.61|42.94|42.73|42.47|42.34|38
1585726200000|2020-04-01 07:30:00|42.87|42.62|43.4|43.15|43.43|43.28|42.76|42.51|33
1585726500000|2020-04-01 07:35:00|43.34|43.26|43.06|42.98|43.47|43.28|42.99|42.8|70
1585726800000|2020-04-01 07:40:00|43.05|42.97|42.87|42.62|43.17|42.97|42.81|42.6|30
1585727100000|2020-04-01 07:45:00|42.89|42.64|42.84|42.76|43.19|43.06|42.84|42.64|57
1585727400000|2020-04-01 07:50:00|42.85|42.77|42.42|42.17|42.92|42.77|42.3|42.13|78
1585727700000|2020-04-01 07:55:00|42.43|42.18|42.5|42.25|42.65|42.49|42.3|42.13|34
1585728000000|2020-04-01 08:00:00|42.42|42.34|42.68|42.43|42.75|42.59|42.34|42.2|29
1585728300000|2020-04-01 08:05:00|42.72|42.47|42.24|41.99|42.75|42.59|42.14|41.97|35
1585728600000|2020-04-01 08:10:00|42.25|42|42.22|41.97|42.36|42.11|41.94|41.76|28
1585728900000|2020-04-01 08:15:00|42.23|41.98|42.41|42.16|42.48|42.28|42.13|41.9|98
1585729200000|2020-04-01 08:20:00|42.34|42.26|42.46|42.21|42.6|42.46|42.32|42.14|59
1585729500000|2020-04-01 08:25:00|42.48|42.23|42.5|42.42|42.66|42.49|42.39|42.17|47
1585729800000|2020-04-01 08:30:00|42.58|42.33|42.43|42.18|42.66|42.5|42.28|42.11|162
1585730100000|2020-04-01 08:35:00|42.44|42.19|42.68|42.43|42.68|42.43|42.25|42.08|148
1585730400000|2020-04-01 08:40:00|42.67|42.42|42.64|42.39|42.82|42.63|42.56|42.36|13
1585730700000|2020-04-01 08:45:00|42.62|42.37|42.46|42.21|42.68|42.5|42.39|42.18|4
1585731000000|2020-04-01 08:50:00|42.47|42.22|42.66|42.41|42.76|42.61|42.46|42.22|0
1585731300000|2020-04-01 08:55:00|42.64|42.39|42.52|42.27|42.64|42.45|42.4|42.22|43
1585731600000|2020-04-01 09:00:00|42.42|42.34|42.46|42.21|42.47|42.34|42.3|42.11|54
1585731900000|2020-04-01 09:05:00|42.38|42.3|42.32|42.07|42.46|42.3|42.25|42.06|1
1585732200000|2020-04-01 09:10:00|42.21|42.13|42.3|42.05|42.3|42.13|42.16|41.9|4
1585732500000|2020-04-01 09:15:00|42.29|42.04|42.72|42.47|42.74|42.52|42.24|42.03|68
1585732800000|2020-04-01 09:20:00|42.7|42.45|42.48|42.23|42.78|42.61|42.48|42.23|0
1585733100000|2020-04-01 09:25:00|42.49|42.24|42.36|42.28|42.57|42.43|42.33|42.19|37
1585733400000|2020-04-01 09:30:00|42.33|42.25|42.36|42.11|42.59|42.43|42.19|42.11|13
1585733700000|2020-04-01 09:35:00|42.35|42.1|42.58|42.33|42.62|42.48|42.34|42.09|10
1585734000000|2020-04-01 09:40:00|42.56|42.31|42.38|42.13|42.58|42.45|42.29|42.12|33
1585734300000|2020-04-01 09:45:00|42.4|42.15|42.27|42.02|42.47|42.22|42.15|41.96|6
1585734600000|2020-04-01 09:50:00|42.26|42.01|42.14|41.89|42.34|42.09|42.03|41.89|3
1585734900000|2020-04-01 09:55:00|42.15|41.9|42.29|42.04|42.31|42.17|42.14|41.88|3
1585735200000|2020-04-01 10:00:00|42.28|42.03|42.04|41.96|42.3|42.15|42.01|41.9|18
1585735500000|2020-04-01 10:05:00|42.16|41.91|42.33|42.08|42.33|42.21|42.01|41.83|51
1585735800000|2020-04-01 10:10:00|42.31|42.06|42.48|42.4|42.56|42.42|42.29|42.06|244
1585736100000|2020-04-01 10:15:00|42.58|42.33|42.31|42.23|42.58|42.38|42.31|42.16|11
1585736400000|2020-04-01 10:20:00|42.34|42.26|42.51|42.43|42.68|42.54|42.34|42.26|163
1585736700000|2020-04-01 10:25:00|42.6|42.35|42.43|42.18|42.6|42.43|42.28|42.11|41
1585737000000|2020-04-01 10:30:00|42.45|42.2|42.26|42.01|42.45|42.27|42.16|42.01|142
1585737300000|2020-04-01 10:35:00|42.16|42.08|42.2|42.12|42.37|42.14|42.16|41.99|1
1585737600000|2020-04-01 10:40:00|42.18|42.1|42.58|42.5|42.69|42.53|42.18|42.03|11
1585737900000|2020-04-01 10:45:00|42.57|42.49|42.4|42.32|42.74|42.57|42.37|42.19|33
1585738200000|2020-04-01 10:50:00|42.39|42.31|42.75|42.5|42.76|42.62|42.39|42.21|48
1585738500000|2020-04-01 10:55:00|42.76|42.51|42.51|42.43|42.84|42.66|42.5|42.36|18
1585738800000|2020-04-01 11:00:00|42.5|42.42|42.75|42.5|42.82|42.67|42.46|42.35|102
1585739100000|2020-04-01 11:05:00|42.76|42.51|42.8|42.72|42.91|42.74|42.69|42.51|54
1585739400000|2020-04-01 11:10:00|42.77|42.69|42.95|42.87|43.06|42.92|42.75|42.67|144
1585739700000|2020-04-01 11:15:00|43.02|42.77|42.65|42.57|43.02|42.87|42.65|42.54|83
1585740000000|2020-04-01 11:20:00|42.66|42.58|42.9|42.65|43|42.87|42.64|42.53|33
1585740300000|2020-04-01 11:25:00|42.92|42.67|42.86|42.78|43.22|43.07|42.78|42.61|517
1585740600000|2020-04-01 11:30:00|42.88|42.8|42.75|42.67|43.03|42.87|42.66|42.52|56
1585740900000|2020-04-01 11:35:00|42.81|42.56|42.64|42.56|42.9|42.74|42.64|42.5|30
1585741200000|2020-04-01 11:40:00|42.65|42.57|42.65|42.57|42.78|42.66|42.51|42.4|138
1585741500000|2020-04-01 11:45:00|42.66|42.58|42.83|42.75|43|42.89|42.62|42.52|74
1585741800000|2020-04-01 11:50:00|42.84|42.76|43.03|42.78|43.05|42.89|42.84|42.66|34
1585742100000|2020-04-01 11:55:00|42.94|42.86|42.86|42.78|43.02|42.86|42.86|42.7|0
1585742400000|2020-04-01 12:00:00|42.87|42.79|43.12|43.04|43.13|43.05|42.87|42.7|65
1585742700000|2020-04-01 12:05:00|43.11|43.03|43.19|43.11|43.23|43.11|43.08|42.91|11
1585743000000|2020-04-01 12:10:00|43.2|43.12|43.3|43.22|43.4|43.28|43.13|42.97|202
1585743300000|2020-04-01 12:15:00|43.27|43.19|42.82|42.74|43.29|43.19|42.82|42.68|62
1585743600000|2020-04-01 12:20:00|42.85|42.77|42.97|42.89|43.07|42.93|42.69|42.55|110
1585743900000|2020-04-01 12:25:00|42.94|42.86|43.03|42.78|43.18|42.99|42.87|42.74|0
1585744200000|2020-04-01 12:30:00|42.96|42.88|42.99|42.91|43.1|42.95|42.85|42.71|7
1585744500000|2020-04-01 12:35:00|42.94|42.86|42.9|42.82|43.08|42.93|42.89|42.79|212
1585744800000|2020-04-01 12:40:00|42.89|42.81|42.83|42.75|42.95|42.83|42.78|42.64|121
1585745100000|2020-04-01 12:45:00|42.84|42.76|42.96|42.88|43.01|42.88|42.61|42.53|100
1585745400000|2020-04-01 12:50:00|42.94|42.86|42.72|42.64|42.99|42.86|42.66|42.58|20
1585745700000|2020-04-01 12:55:00|42.71|42.63|42.92|42.84|42.97|42.86|42.68|42.6|19
1585746000000|2020-04-01 13:00:00|42.91|42.83|43.01|42.93|43.06|42.97|42.84|42.69|26
1585746300000|2020-04-01 13:05:00|43|42.92|42.69|42.61|43.01|42.93|42.69|42.61|97
1585746600000|2020-04-01 13:10:00|42.76|42.51|42.63|42.55|42.86|42.76|42.63|42.5|67
1585746900000|2020-04-01 13:15:00|42.61|42.53|42.66|42.58|42.84|42.7|42.56|42.48|27
1585747200000|2020-04-01 13:20:00|42.68|42.6|42.89|42.81|42.92|42.82|42.68|42.55|12
1585747500000|2020-04-01 13:25:00|42.9|42.82|42.68|42.6|42.97|42.89|42.63|42.55|76
1585747800000|2020-04-01 13:30:00|42.65|42.57|42.6|42.52|42.91|42.77|42.29|42.15|216
1585748100000|2020-04-01 13:35:00|42.65|42.57|42.28|42.2|42.9|42.8|42.22|42.11|207
1585748400000|2020-04-01 13:40:00|42.27|42.19|42.08|42|42.45|42.37|41.98|41.84|135
1585748700000|2020-04-01 13:45:00|42.1|42.02|41.84|41.76|42.31|42.23|41.75|41.65|521
1585749000000|2020-04-01 13:50:00|41.85|41.77|42.04|41.96|42.07|41.99|41.78|41.66|451
1585749300000|2020-04-01 13:55:00|42.09|42.01|41.91|41.83|42.2|42.12|41.83|41.73|450
1585749600000|2020-04-01 14:00:00|42|41.75|42.18|42.1|42.18|42.1|41.7|41.62|194
1585749900000|2020-04-01 14:05:00|42.2|42.12|41.95|41.7|42.28|42.13|41.82|41.68|309
1585750200000|2020-04-01 14:10:00|41.85|41.77|41.62|41.54|42.05|41.92|41.61|41.45|1320
1585750500000|2020-04-01 14:15:00|41.7|41.45|41.6|41.52|41.7|41.56|41.32|41.2|327
1585750800000|2020-04-01 14:20:00|41.62|41.54|41.55|41.47|41.68|41.58|41.3|41.22|606
1585751100000|2020-04-01 14:25:00|41.53|41.45|41.44|41.36|41.63|41.49|41.36|41.28|16
1585751400000|2020-04-01 14:30:00|41.46|41.38|41.18|41.1|41.58|41.43|41.15|41.02|39
1585751700000|2020-04-01 14:35:00|41.17|41.09|41.26|41.18|41.38|41.28|41.13|41.02|73
1585752000000|2020-04-01 14:40:00|41.28|41.2|41.12|40.87|41.47|41.35|41|40.85|91
1585752300000|2020-04-01 14:45:00|41.13|40.88|40.83|40.75|41.13|40.95|40.79|40.65|22
1585752600000|2020-04-01 14:50:00|40.85|40.77|40.95|40.87|41.06|40.91|40.74|40.66|129
1585752900000|2020-04-01 14:55:00|40.96|40.88|41.19|41.11|41.34|41.26|40.96|40.88|244
1585753200000|2020-04-01 15:00:00|41.2|41.12|40.98|40.9|41.3|41.22|40.91|40.83|82
1585753500000|2020-04-01 15:05:00|40.99|40.91|40.99|40.91|41.13|41.05|40.96|40.88|25
1585753800000|2020-04-01 15:10:00|40.98|40.9|40.96|40.88|41.1|41.02|40.86|40.78|407
1585754100000|2020-04-01 15:15:00|40.97|40.89|40.69|40.61|41.03|40.95|40.63|40.55|787
1585754400000|2020-04-01 15:20:00|40.67|40.59|41.33|41.25|41.33|41.25|40.52|40.44|991
1585754700000|2020-04-01 15:25:00|41.32|41.24|41.92|41.84|42|41.92|41.18|41.1|1386
1585755000000|2020-04-01 15:30:00|41.9|41.82|41.47|41.39|42.05|41.97|41.35|41.19|329
1585755300000|2020-04-01 15:35:00|41.46|41.38|41.68|41.43|41.68|41.45|41.24|41.08|186
1585755600000|2020-04-01 15:40:00|41.71|41.46|41.8|41.55|41.95|41.77|41.61|41.43|3
1585755900000|2020-04-01 15:45:00|41.85|41.6|41.85|41.6|41.95|41.76|41.73|41.52|22
1585756200000|2020-04-01 15:50:00|41.84|41.59|41.72|41.64|41.9|41.71|41.7|41.54|36
1585756500000|2020-04-01 15:55:00|41.7|41.62|41.79|41.71|41.87|41.73|41.55|41.4|331
1585756800000|2020-04-01 16:00:00|41.88|41.63|42.16|41.91|42.16|41.98|41.78|41.6|10
1585757100000|2020-04-01 16:05:00|42.06|41.98|41.8|41.72|42.14|41.98|41.8|41.64|13
1585757400000|2020-04-01 16:10:00|41.79|41.71|42.02|41.77|42.15|41.98|41.75|41.61|47
1585757700000|2020-04-01 16:15:00|42.04|41.79|42.4|42.32|42.47|42.32|41.93|41.74|32
1585758000000|2020-04-01 16:20:00|42.46|42.21|42.4|42.15|42.46|42.28|42.24|42.02|10
1585758300000|2020-04-01 16:25:00|42.42|42.17|42.74|42.49|42.74|42.53|42.4|42.15|18
1585758600000|2020-04-01 16:30:00|42.72|42.47|42.59|42.34|42.73|42.56|42.57|42.32|8
1585758900000|2020-04-01 16:35:00|42.61|42.36|42.69|42.44|42.71|42.61|42.58|42.33|13
1585759200000|2020-04-01 16:40:00|42.59|42.51|42.78|42.53|42.79|42.62|42.59|42.42|0
1585759500000|2020-04-01 16:45:00|42.79|42.54|43.31|43.06|43.32|43.07|42.68|42.53|6
1585759800000|2020-04-01 16:50:00|43.21|43.13|42.83|42.58|43.29|43.13|42.83|42.57|24
1585760100000|2020-04-01 16:55:00|42.84|42.59|43.18|42.88|43.19|42.89|42.78|42.53|4
1585760400000|2020-04-01 17:00:00|43.19|42.89|43.08|42.78|43.24|42.94|43.07|42.77|1
1585760700000|2020-04-01 17:05:00|43.11|42.81|43.12|42.82|43.22|42.92|43.05|42.75|8
1585761000000|2020-04-01 17:10:00|43.11|42.81|43.1|42.8|43.13|42.83|43.07|42.77|0
1585761300000|2020-04-01 17:15:00|43.11|42.81|43.21|42.91|43.3|43|43.11|42.81|2
1585761600000|2020-04-01 17:20:00|43.2|42.9|42.99|42.69|43.2|42.91|42.99|42.69|0
1585761900000|2020-04-01 17:25:00|42.97|42.67|42.92|42.62|43.03|42.73|42.84|42.54|5
1585762200000|2020-04-01 17:30:00|42.93|42.63|42.98|42.68|43|42.7|42.92|42.62|0
1585762500000|2020-04-01 17:35:00|43|42.7|42.87|42.57|43|42.7|42.87|42.57|2
1585762800000|2020-04-01 17:40:00|42.86|42.56|42.79|42.49|42.9|42.6|42.78|42.48|0
1585763100000|2020-04-01 17:45:00|42.78|42.48|42.75|42.45|42.85|42.55|42.65|42.35|0
1585763400000|2020-04-01 17:50:00|42.77|42.47|42.75|42.45|42.77|42.47|42.75|42.45|0
1585763700000|2020-04-01 17:55:00|42.74|42.44|42.75|42.45|42.77|42.47|42.72|42.42|1
1585764000000|2020-04-01 18:00:00|42.76|42.46|42.73|42.43|42.76|42.46|42.73|42.43|0
1585764300000|2020-04-01 18:05:00|42.71|42.41|42.67|42.37|42.78|42.53|42.61|42.33|7
1585764600000|2020-04-01 18:10:00|42.71|42.41|42.7|42.4|42.75|42.5|42.69|42.4|1
1585764900000|2020-04-01 18:15:00|42.73|42.43|43.05|42.8|43.06|42.81|42.7|42.4|4
1585765200000|2020-04-01 18:20:00|43.02|42.77|42.96|42.66|43.03|42.88|42.83|42.53|6
1585765500000|2020-04-01 18:25:00|42.92|42.62|42.99|42.69|43.03|42.84|42.8|42.5|1
1585765800000|2020-04-01 18:30:00|43|42.7|43.04|42.74|43.14|42.89|43|42.7|0
1585766100000|2020-04-01 18:35:00|43.07|42.82|42.99|42.69|43.1|42.84|42.98|42.68|0
1585766400000|2020-04-01 18:40:00|42.8|42.72|42.97|42.67|43.2|43.06|42.8|42.56|6
1585766700000|2020-04-01 18:45:00|42.96|42.66|42.91|42.61|43.03|42.73|42.9|42.6|1
1585767000000|2020-04-01 18:50:00|42.96|42.66|43.07|42.77|43.11|42.81|42.92|42.62|0
1585767300000|2020-04-01 18:55:00|43.11|42.81|43.25|42.95|43.3|43.12|42.99|42.69|1
1585767600000|2020-04-01 19:00:00|43.26|42.96|43.22|42.92|43.26|42.96|43.09|42.79|0
1585767900000|2020-04-01 19:05:00|43.19|42.89|43.23|42.93|43.29|43.01|43.12|42.82|4
1585768200000|2020-04-01 19:10:00|43.24|42.94|43.19|42.89|43.24|42.94|43.12|42.82|5
1585768500000|2020-04-01 19:15:00|43.17|42.87|43.12|42.82|43.19|42.89|43.12|42.82|3
1585768800000|2020-04-01 19:20:00|43.15|42.85|43.32|43.02|43.33|43.03|43.15|42.85|0
1585769100000|2020-04-01 19:25:00|43.28|42.98|43.35|43.05|43.35|43.05|43.28|42.98|0
1585769400000|2020-04-01 19:30:00|43.34|43.04|43.26|42.96|43.34|43.04|43.26|42.96|0
1585769700000|2020-04-01 19:35:00|43.27|42.97|43.91|43.61|43.91|43.78|43.24|42.94|14
1585770000000|2020-04-01 19:40:00|43.96|43.66|43.73|43.43|43.97|43.68|43.54|43.24|1
1585770300000|2020-04-01 19:45:00|43.75|43.45|43.55|43.25|43.76|43.46|43.52|43.22|1
1585770600000|2020-04-01 19:50:00|43.58|43.28|43.3|43|43.63|43.33|43.25|42.95|11
1585770900000|2020-04-01 19:55:00|43.31|43.01|43.4|43.1|43.42|43.17|43.14|42.96|10
1585807500000|2020-04-02 06:05:00|41.18|40.88|41.52|41.22|41.66|41.51|41.17|40.87|35
1585807800000|2020-04-02 06:10:00|41.49|41.19|41.45|41.15|41.49|41.23|41.31|41.12|4
1585808100000|2020-04-02 06:15:00|41.46|41.16|41.64|41.34|41.72|41.42|41.42|41.16|7
1585808400000|2020-04-02 06:20:00|41.59|41.29|41.52|41.22|41.59|41.29|41.46|41.16|0
1585808700000|2020-04-02 06:25:00|41.51|41.21|41.42|41.12|41.52|41.22|41.42|41.12|0
1585809000000|2020-04-02 06:30:00|41.43|41.13|41.42|41.17|41.43|41.17|41.37|41.12|1
1585809300000|2020-04-02 06:35:00|41.37|41.12|41.43|41.18|41.43|41.18|41.37|41.12|0
1585809600000|2020-04-02 06:40:00|41.48|41.23|41.48|41.23|41.48|41.23|41.48|41.23|1
1585809900000|2020-04-02 06:45:00|41.39|41.31|41.45|41.2|41.46|41.31|41.39|41.2|15
1585810200000|2020-04-02 06:50:00|41.47|41.17|41.51|41.21|41.52|41.22|41.44|41.17|14
1585810500000|2020-04-02 06:55:00|41.5|41.2|41.38|41.08|41.51|41.21|41.38|41.08|8
1585810800000|2020-04-02 07:00:00|41.37|41.07|41.35|41.1|41.49|41.24|41.19|40.9|26
1585811100000|2020-04-02 07:05:00|41.37|41.12|41.45|41.2|41.5|41.23|41.14|40.89|18
1585811400000|2020-04-02 07:10:00|41.42|41.17|41.17|40.92|41.42|41.24|41.16|40.91|14
1585811700000|2020-04-02 07:15:00|41.16|40.91|41.11|40.86|41.28|41.03|41.01|40.82|12
1585812000000|2020-04-02 07:20:00|41.12|40.87|41.27|41.02|41.32|41.09|40.99|40.74|16
1585812300000|2020-04-02 07:25:00|41.26|41.01|41.65|41.4|41.73|41.58|41.19|40.99|119
1585812600000|2020-04-02 07:30:00|41.59|41.51|41.97|41.72|41.97|41.78|41.44|41.23|99
1585812900000|2020-04-02 07:35:00|41.99|41.74|41.56|41.48|42.06|41.88|41.56|41.4|79
1585813200000|2020-04-02 07:40:00|41.65|41.4|41.53|41.28|41.69|41.53|41.47|41.22|16
1585813500000|2020-04-02 07:45:00|41.42|41.34|41.49|41.24|41.61|41.4|41.33|41.18|15
1585813800000|2020-04-02 07:50:00|41.5|41.25|41.54|41.29|41.59|41.42|41.38|41.22|63
1585814100000|2020-04-02 07:55:00|41.47|41.39|41.51|41.26|41.62|41.46|41.42|41.23|28
1585814400000|2020-04-02 08:00:00|41.5|41.25|41.4|41.15|41.56|41.4|41.27|41.13|43
1585814700000|2020-04-02 08:05:00|41.3|41.22|41.21|41.13|41.39|41.22|41.18|41.02|7
1585815000000|2020-04-02 08:10:00|41.3|41.05|41.23|41.15|41.36|41.18|41.19|41|16
1585815300000|2020-04-02 08:15:00|41.21|41.13|41.25|41.17|41.33|41.18|41.18|41|48
1585815600000|2020-04-02 08:20:00|41.26|41.18|41.31|41.23|41.38|41.24|41.18|41.04|69
1585815900000|2020-04-02 08:25:00|41.3|41.22|41.25|41.17|41.5|41.36|41.25|41.11|80
1585816200000|2020-04-02 08:30:00|41.26|41.18|41.36|41.11|41.47|41.32|41.26|41.09|32
1585816500000|2020-04-02 08:35:00|41.35|41.1|41.32|41.07|41.35|41.21|41.24|41.07|3
1585816800000|2020-04-02 08:40:00|41.29|41.04|41.39|41.14|41.46|41.29|41.24|41.04|6
1585817100000|2020-04-02 08:45:00|41.4|41.15|41.4|41.15|41.43|41.3|41.31|41.12|9
1585817400000|2020-04-02 08:50:00|41.34|41.26|41.47|41.22|41.5|41.36|41.31|41.12|25
1585817700000|2020-04-02 08:55:00|41.39|41.31|41.63|41.38|41.63|41.49|41.39|41.2|102
1585818000000|2020-04-02 09:00:00|41.61|41.36|41.51|41.26|41.66|41.47|41.4|41.24|25
1585818300000|2020-04-02 09:05:00|41.52|41.27|41.46|41.21|41.62|41.45|41.45|41.21|15
1585818600000|2020-04-02 09:10:00|41.47|41.22|41.36|41.28|41.51|41.33|41.27|41.12|110
1585818900000|2020-04-02 09:15:00|41.34|41.26|41.24|41.16|41.42|41.29|41.24|41.09|99
1585819200000|2020-04-02 09:20:00|41.26|41.18|41.33|41.25|41.39|41.25|41.26|41.12|10
1585819500000|2020-04-02 09:25:00|41.31|41.23|41.42|41.17|41.5|41.36|41.3|41.17|3
1585819800000|2020-04-02 09:30:00|41.33|41.25|41.35|41.27|41.45|41.31|41.31|41.15|9
1585820100000|2020-04-02 09:35:00|41.44|41.19|41.47|41.39|41.56|41.45|41.35|41.19|343
1585820400000|2020-04-02 09:40:00|41.48|41.4|41.42|41.34|41.62|41.47|41.42|41.31|28
1585820700000|2020-04-02 09:45:00|41.52|41.27|41.58|41.33|41.61|41.4|41.36|41.23|3
1585821000000|2020-04-02 09:50:00|41.55|41.3|41.42|41.34|41.63|41.46|41.42|41.27|17
1585821300000|2020-04-02 09:55:00|41.52|41.27|41.58|41.33|41.6|41.38|41.39|41.21|0
1585821600000|2020-04-02 10:00:00|41.57|41.32|41.55|41.47|41.68|41.52|41.51|41.32|79
1585821900000|2020-04-02 10:05:00|41.54|41.46|41.48|41.4|41.55|41.46|41.44|41.3|15
1585822200000|2020-04-02 10:10:00|41.47|41.39|41.31|41.23|41.56|41.39|41.31|41.23|40
1585822500000|2020-04-02 10:15:00|41.29|41.21|41.28|41.2|41.44|41.29|41.27|41.14|45
1585822800000|2020-04-02 10:20:00|41.27|41.19|41.19|41.11|41.33|41.19|41.17|41.01|15
1585823100000|2020-04-02 10:25:00|41.2|41.12|41.22|41.14|41.3|41.14|41.14|40.97|30
1585823400000|2020-04-02 10:30:00|41.19|41.11|41.19|41.11|41.22|41.14|41.18|41.1|2
1585823700000|2020-04-02 10:35:00|41.29|41.04|41.21|41.13|41.31|41.13|41.19|41.04|1
1585824000000|2020-04-02 10:40:00|41.2|41.12|41.18|41.1|41.21|41.13|41.13|40.96|4
1585824300000|2020-04-02 10:45:00|41.15|41.07|41.17|41.09|41.18|41.1|41.14|41.06|5
1585824600000|2020-04-02 10:50:00|41.16|41.08|41.24|41.16|41.33|41.16|41.14|41.03|4
1585824900000|2020-04-02 10:55:00|41.22|41.14|41.14|41.06|41.23|41.14|41.14|40.97|1
1585825200000|2020-04-02 11:00:00|41.17|41.09|41.2|41.12|41.3|41.15|41.14|40.96|5
1585825500000|2020-04-02 11:05:00|41.17|41.09|41.24|41.16|41.32|41.18|41.17|41.07|9
1585825800000|2020-04-02 11:10:00|41.26|41.18|41.32|41.24|41.41|41.25|41.24|41.11|38
1585826100000|2020-04-02 11:15:00|41.4|41.15|41.22|41.14|41.4|41.24|41.21|41.06|50
1585826400000|2020-04-02 11:20:00|41.21|41.13|41.19|41.11|41.3|41.16|41.18|41.02|27
1585826700000|2020-04-02 11:25:00|41.21|41.13|41.22|40.97|41.31|41.14|41.15|40.97|24
1585827000000|2020-04-02 11:30:00|41.16|41.08|41.16|41.08|41.29|41.14|41.15|41.01|17
1585827300000|2020-04-02 11:35:00|41.26|41.01|41.25|41|41.27|41.11|41.16|40.99|12
1585827600000|2020-04-02 11:40:00|41.27|41.02|41.35|41.1|41.35|41.2|41.19|41.02|12
1585827900000|2020-04-02 11:45:00|41.25|41.17|41.31|41.06|41.35|41.19|41.16|40.99|22
1585828200000|2020-04-02 11:50:00|41.24|41.16|41.39|41.14|41.39|41.24|41.18|41.03|51
1585828500000|2020-04-02 11:55:00|41.32|41.24|41.24|41.16|41.37|41.26|41.22|41.07|63
1585828800000|2020-04-02 12:00:00|41.25|41.17|41.19|41.11|41.26|41.17|41.15|41|8
1585829100000|2020-04-02 12:05:00|41.17|41.09|41.37|41.29|41.38|41.29|41.15|40.98|29
1585829400000|2020-04-02 12:10:00|41.38|41.3|41.35|41.27|41.43|41.3|41.31|41.18|0
1585829700000|2020-04-02 12:15:00|41.42|41.17|41.38|41.3|41.52|41.4|41.3|41.17|43
1585830000000|2020-04-02 12:20:00|41.39|41.31|41.47|41.39|41.55|41.39|41.36|41.28|20
1585830300000|2020-04-02 12:25:00|41.56|41.31|41.56|41.31|41.61|41.45|41.43|41.31|151
1585830600000|2020-04-02 12:30:00|41.48|41.4|41.89|41.81|41.9|41.82|41.31|41.21|422
1585830900000|2020-04-02 12:35:00|41.9|41.82|42.17|42.09|42.37|42.27|41.82|41.71|207
1585831200000|2020-04-02 12:40:00|42.22|42.14|42.04|41.96|42.59|42.51|41.99|41.91|145
1585831500000|2020-04-02 12:45:00|42.01|41.93|42.02|41.94|42.06|41.98|41.91|41.78|55
1585831800000|2020-04-02 12:50:00|42.03|41.95|42.33|42.25|42.43|42.35|41.9|41.82|199
1585832100000|2020-04-02 12:55:00|42.29|42.21|42.41|42.33|42.42|42.34|41.99|41.91|186
1585832400000|2020-04-02 13:00:00|42.4|42.32|42.36|42.28|42.42|42.34|42.06|41.98|173
1585832700000|2020-04-02 13:05:00|42.35|42.27|42.63|42.55|42.74|42.61|42.22|42.07|72
1585833000000|2020-04-02 13:10:00|42.68|42.6|43.01|42.93|43.07|42.99|42.44|42.29|244
1585833300000|2020-04-02 13:15:00|42.96|42.88|43.13|42.88|43.22|43.11|42.89|42.76|366
1585833600000|2020-04-02 13:20:00|43.11|42.86|42.57|42.49|43.13|42.93|42.57|42.48|72
1585833900000|2020-04-02 13:25:00|42.67|42.42|42.63|42.55|42.76|42.63|42.56|42.41|67
1585834200000|2020-04-02 13:30:00|42.65|42.57|42.49|42.41|42.83|42.75|42.22|42.07|121
1585834500000|2020-04-02 13:35:00|42.5|42.42|42.48|42.23|42.56|42.42|42.22|42.08|69
1585834800000|2020-04-02 13:40:00|42.39|42.31|42.78|42.7|42.92|42.81|42.27|42.18|40
1585835100000|2020-04-02 13:45:00|42.76|42.68|42.85|42.77|43.16|42.99|42.73|42.55|101
1585835400000|2020-04-02 13:50:00|42.91|42.66|42.89|42.81|43.07|42.9|42.51|42.36|34
1585835700000|2020-04-02 13:55:00|42.9|42.82|42.33|42.08|42.98|42.82|42.23|42.08|32
1585836000000|2020-04-02 14:00:00|42.32|42.07|42.21|42.13|42.36|42.24|42.13|41.99|36
1585836300000|2020-04-02 14:05:00|42.23|42.15|42.21|41.96|42.44|42.36|42.13|41.96|90
1585836600000|2020-04-02 14:10:00|42.19|41.94|42.05|41.97|42.28|42.14|42.01|41.84|45
1585836900000|2020-04-02 14:15:00|42.04|41.96|41.86|41.78|42.21|42.08|41.84|41.68|26
1585837200000|2020-04-02 14:20:00|41.93|41.68|41.91|41.83|42.07|41.95|41.79|41.65|217
1585837500000|2020-04-02 14:25:00|41.89|41.81|41.76|41.68|42.1|41.98|41.74|41.57|31
1585837800000|2020-04-02 14:30:00|41.77|41.69|41.45|41.37|41.9|41.74|41.42|41.26|270
1585838100000|2020-04-02 14:35:00|41.44|41.36|41.43|41.35|41.61|41.51|41.22|41.1|221
1585838400000|2020-04-02 14:40:00|41.45|41.37|41.49|41.41|41.76|41.61|41.39|41.29|130
1585838700000|2020-04-02 14:45:00|41.57|41.32|41.72|41.64|41.8|41.67|41.32|41.17|262
1585839000000|2020-04-02 14:50:00|41.7|41.62|41.97|41.89|42.08|41.95|41.5|41.41|112
1585839300000|2020-04-02 14:55:00|41.95|41.87|41.73|41.65|42.03|41.87|41.66|41.51|512
1585839600000|2020-04-02 15:00:00|41.72|41.64|41.69|41.61|41.86|41.78|41.58|41.5|49
1585839900000|2020-04-02 15:05:00|41.68|41.6|42.08|42|42.14|42.06|41.66|41.58|210
1585840200000|2020-04-02 15:10:00|42.1|42.02|42.03|41.95|42.18|42.1|42.01|41.93|232
1585840500000|2020-04-02 15:15:00|42.01|41.93|42.04|41.96|42.04|41.96|41.66|41.58|287
1585840800000|2020-04-02 15:20:00|42|41.92|42.3|42.22|42.35|42.27|41.99|41.86|929
1585841100000|2020-04-02 15:25:00|42.28|42.2|42.13|42.05|42.53|42.45|42.1|42.02|1294
1585841400000|2020-04-02 15:30:00|42.15|42.07|41.79|41.71|42.16|42.08|41.75|41.59|392
1585841700000|2020-04-02 15:35:00|41.81|41.73|42.1|42.02|42.33|42.19|41.77|41.59|103
1585842000000|2020-04-02 15:40:00|42.16|41.91|41.9|41.82|42.16|42.02|41.83|41.64|60
1585842300000|2020-04-02 15:45:00|41.88|41.8|41.66|41.58|41.97|41.83|41.63|41.45|22
1585842600000|2020-04-02 15:50:00|41.65|41.57|41.54|41.46|41.74|41.59|41.51|41.36|119
1585842900000|2020-04-02 15:55:00|41.55|41.47|41.57|41.49|41.71|41.57|41.44|41.26|75
1585843200000|2020-04-02 16:00:00|41.64|41.39|41.55|41.47|41.75|41.58|41.55|41.38|52
1585843500000|2020-04-02 16:05:00|41.54|41.46|41.46|41.38|41.59|41.46|41.37|41.21|15
1585843800000|2020-04-02 16:10:00|41.56|41.31|41.45|41.2|41.58|41.44|41.31|41.16|52
1585844100000|2020-04-02 16:15:00|41.46|41.21|41.5|41.42|41.58|41.42|41.39|41.21|7
1585844400000|2020-04-02 16:20:00|41.58|41.33|41.49|41.41|41.61|41.46|41.46|41.31|12
1585844700000|2020-04-02 16:25:00|41.57|41.32|41.62|41.37|41.64|41.47|41.45|41.28|10
1585845000000|2020-04-02 16:30:00|41.61|41.36|41.5|41.42|41.67|41.53|41.5|41.33|60
1585845300000|2020-04-02 16:35:00|41.52|41.44|41.5|41.42|41.61|41.46|41.46|41.29|30
1585845600000|2020-04-02 16:40:00|41.51|41.43|41.48|41.23|41.68|41.54|41.45|41.23|26
1585845900000|2020-04-02 16:45:00|41.42|41.34|41.32|41.24|41.55|41.34|41.3|41.15|2
1585846200000|2020-04-02 16:50:00|41.29|41.21|41.43|41.18|41.45|41.26|41.29|41.17|2
1585846500000|2020-04-02 16:55:00|41.36|41.28|41.43|41.18|41.51|41.33|41.36|41.17|22
1585846800000|2020-04-02 17:00:00|41.44|41.19|41.51|41.26|41.51|41.33|41.32|41.18|13
1585847100000|2020-04-02 17:05:00|41.52|41.27|41.65|41.57|41.72|41.57|41.48|41.27|49
1585847400000|2020-04-02 17:10:00|41.73|41.48|41.86|41.61|41.93|41.68|41.73|41.48|5
1585847700000|2020-04-02 17:15:00|41.91|41.66|41.84|41.59|41.94|41.69|41.84|41.59|0
1585848000000|2020-04-02 17:20:00|41.85|41.6|41.84|41.59|41.85|41.6|41.84|41.59|0
1585848300000|2020-04-02 17:25:00|41.76|41.68|41.94|41.69|41.96|41.71|41.76|41.62|31
1585848600000|2020-04-02 17:30:00|41.96|41.71|41.98|41.73|42.06|41.91|41.88|41.61|36
1585848900000|2020-04-02 17:35:00|41.97|41.72|41.81|41.73|42.02|41.77|41.75|41.59|40
1585849200000|2020-04-02 17:40:00|41.88|41.63|41.75|41.5|41.88|41.73|41.66|41.49|3
1585849500000|2020-04-02 17:45:00|41.77|41.52|41.81|41.51|41.93|41.78|41.69|41.51|5
1585849800000|2020-04-02 17:50:00|41.84|41.54|41.92|41.62|41.92|41.79|41.82|41.52|4
1585850100000|2020-04-02 17:55:00|41.91|41.61|41.98|41.73|42.02|41.79|41.84|41.61|7
1585850400000|2020-04-02 18:00:00|42|41.7|42.1|41.85|42.1|41.94|41.95|41.65|19
1585850700000|2020-04-02 18:05:00|42.02|41.94|42.25|41.95|42.25|42|41.99|41.81|9
1585851000000|2020-04-02 18:10:00|42.22|41.97|42.11|41.81|42.24|41.97|42.1|41.8|0
1585851300000|2020-04-02 18:15:00|42.1|41.8|42.06|41.98|42.13|41.98|42.03|41.75|0
1585851600000|2020-04-02 18:20:00|42.04|41.96|42.17|41.92|42.2|42|42.03|41.81|1
1585851900000|2020-04-02 18:25:00|42.2|41.95|42.13|41.83|42.2|41.95|42.1|41.8|0
1585852200000|2020-04-02 18:30:00|42.11|41.81|42.11|41.81|42.14|41.84|42.07|41.77|0
1585852500000|2020-04-02 18:35:00|42.1|41.8|41.91|41.61|42.11|41.81|41.9|41.6|0
1585852800000|2020-04-02 18:40:00|41.9|41.6|41.96|41.66|42.07|41.82|41.9|41.6|0
1585853100000|2020-04-02 18:45:00|41.94|41.64|41.93|41.63|41.99|41.69|41.89|41.59|1
1585853400000|2020-04-02 18:50:00|41.95|41.65|41.98|41.68|42|41.7|41.92|41.62|0
1585853700000|2020-04-02 18:55:00|41.97|41.67|41.75|41.45|41.98|41.68|41.73|41.43|6
1585854000000|2020-04-02 19:00:00|41.76|41.46|41.7|41.4|41.79|41.49|41.7|41.4|0
1585854600000|2020-04-02 19:10:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|0
1585854900000|2020-04-02 19:15:00|41.67|41.42|41.68|41.43|41.71|41.43|41.67|41.41|0
1585855200000|2020-04-02 19:20:00|41.67|41.42|41.69|41.44|41.71|41.44|41.67|41.4|0
1585855500000|2020-04-02 19:25:00|41.63|41.55|41.61|41.53|41.71|41.55|41.61|41.39|2
1585855800000|2020-04-02 19:30:00|41.69|41.39|41.76|41.46|41.82|41.52|41.69|41.39|1
1585856400000|2020-04-02 19:40:00|41.72|41.47|41.67|41.42|41.76|41.57|41.61|41.42|8
1585856700000|2020-04-02 19:45:00|41.66|41.41|41.55|41.25|41.66|41.49|41.55|41.25|11
1585857000000|2020-04-02 19:50:00|41.54|41.24|41.38|41.08|41.55|41.25|41.35|41.05|10
1585857300000|2020-04-02 19:55:00|41.39|41.09|41.19|41.11|41.66|41.42|41.19|41.07|4
1585893900000|2020-04-03 06:05:00|41.73|41.43|41.68|41.43|41.8|41.5|41.59|41.31|0
1585894200000|2020-04-03 06:10:00|41.69|41.44|41.52|41.27|41.74|41.49|41.5|41.27|7
1585894500000|2020-04-03 06:15:00|41.51|41.26|41.82|41.57|41.85|41.64|41.47|41.26|107
1585894800000|2020-04-03 06:20:00|41.74|41.49|41.8|41.55|41.84|41.59|41.74|41.49|25
1585895100000|2020-04-03 06:25:00|41.78|41.53|41.73|41.43|41.8|41.55|41.73|41.43|0
1585895400000|2020-04-03 06:30:00|41.71|41.41|41.66|41.36|41.71|41.41|41.66|41.36|0
1585895700000|2020-04-03 06:35:00|41.65|41.35|41.62|41.37|41.65|41.37|41.62|41.35|0
1585896000000|2020-04-03 06:40:00|41.6|41.35|41.6|41.35|41.6|41.35|41.6|41.35|0
1585896300000|2020-04-03 06:45:00|41.61|41.31|41.5|41.25|41.61|41.36|41.42|41.25|6
1585896600000|2020-04-03 06:50:00|41.49|41.24|41.45|41.2|41.5|41.28|41.36|41.18|6
1585896900000|2020-04-03 06:55:00|41.43|41.18|41.49|41.19|41.51|41.21|41.43|41.18|0
1585897200000|2020-04-03 07:00:00|41.51|41.21|41.33|41.08|41.78|41.6|41.31|41.08|56
1585897500000|2020-04-03 07:05:00|41.36|41.11|41.35|41.27|41.42|41.27|41.25|41|112
1585897800000|2020-04-03 07:10:00|41.42|41.17|41.2|41.12|41.42|41.27|41|40.91|413
1585898100000|2020-04-03 07:15:00|41.32|41.07|41.38|41.13|41.46|41.31|41.06|40.92|71
1585898400000|2020-04-03 07:20:00|41.3|41.22|41.61|41.36|41.68|41.49|41.25|41.09|19
1585898700000|2020-04-03 07:25:00|41.58|41.33|41.36|41.11|41.58|41.41|41.29|41.1|10
1585899000000|2020-04-03 07:30:00|41.38|41.13|41.34|41.26|41.49|41.26|41.32|41.1|1
1585899300000|2020-04-03 07:35:00|41.4|41.15|41.33|41.08|41.5|41.32|41.22|41.07|4
1585899600000|2020-04-03 07:40:00|41.35|41.1|41.14|40.89|41.4|41.17|40.98|40.73|15
1585899900000|2020-04-03 07:45:00|41.13|40.88|41.1|41.02|41.21|41.02|41.02|40.86|33
1585900200000|2020-04-03 07:50:00|41.08|41|41.1|41.02|41.23|41.04|41|40.87|53
1585900500000|2020-04-03 07:55:00|41.08|41|41.19|41.11|41.28|41.15|41.08|40.91|111
1585900800000|2020-04-03 08:00:00|41.2|41.12|41.18|41.1|41.27|41.15|41.1|40.95|147
1585901100000|2020-04-03 08:05:00|41.25|41|41.13|40.88|41.29|41.13|41.11|40.88|9
1585901400000|2020-04-03 08:10:00|41.14|40.89|41.15|40.9|41.22|41.04|41.04|40.87|20
1585901700000|2020-04-03 08:15:00|41.18|40.93|41.14|41.06|41.18|41.06|41|40.83|11
1585902000000|2020-04-03 08:20:00|41.16|41.08|41.27|41.02|41.34|41.15|41.16|41.02|7
1585902300000|2020-04-03 08:25:00|41.29|41.04|41.27|41.02|41.37|41.22|41.19|41.02|31
1585902600000|2020-04-03 08:30:00|41.29|41.04|41.37|41.29|41.46|41.31|41.21|41|61
1585902900000|2020-04-03 08:35:00|41.39|41.31|41.43|41.18|41.44|41.31|41.21|41.06|39
1585903200000|2020-04-03 08:40:00|41.35|41.27|41.31|41.06|41.46|41.32|41.22|41.06|31
1585903500000|2020-04-03 08:45:00|41.22|41.14|41.28|41.03|41.32|41.17|41.17|41|34
1585903800000|2020-04-03 08:50:00|41.3|41.05|41.23|40.98|41.35|41.19|41.19|40.98|6
1585904100000|2020-04-03 08:55:00|41.24|40.99|41.23|40.98|41.28|41.12|41.13|40.98|4
1585904400000|2020-04-03 09:00:00|41.13|41.05|41.26|41.01|41.26|41.07|41.07|40.94|13
1585904700000|2020-04-03 09:05:00|41.32|41.07|41.35|41.1|41.38|41.18|41.24|41.07|10
1585905000000|2020-04-03 09:10:00|41.37|41.12|41.27|41.19|41.37|41.21|41.26|41.1|0
1585905300000|2020-04-03 09:15:00|41.29|41.21|41.34|41.26|41.46|41.3|41.29|41.12|7
1585905600000|2020-04-03 09:20:00|41.44|41.19|41.47|41.39|41.62|41.46|41.38|41.19|64
1585905900000|2020-04-03 09:25:00|41.58|41.33|41.36|41.28|41.58|41.43|41.36|41.21|51
1585906200000|2020-04-03 09:30:00|41.34|41.26|41.5|41.25|41.5|41.32|41.28|41.15|30
1585906500000|2020-04-03 09:35:00|41.4|41.32|41.56|41.31|41.63|41.46|41.35|41.18|27
1585906800000|2020-04-03 09:40:00|41.58|41.33|41.39|41.14|41.58|41.4|41.21|41.05|24
1585907100000|2020-04-03 09:45:00|41.41|41.16|41.42|41.17|41.44|41.2|41.26|41.07|12
1585907400000|2020-04-03 09:50:00|41.41|41.16|41.35|41.1|41.52|41.29|41.21|41.04|3
1585907700000|2020-04-03 09:55:00|41.38|41.13|41.24|41.16|41.42|41.23|41.24|41.08|0
1585908000000|2020-04-03 10:00:00|41.23|41.15|41.36|41.06|41.4|41.21|41.21|41.03|2
1585908300000|2020-04-03 10:05:00|41.35|41.1|41.25|41|41.37|41.18|41.19|41|13
1585908600000|2020-04-03 10:10:00|41.16|41.08|41.19|41.11|41.37|41.2|41.16|41|29
1585908900000|2020-04-03 10:15:00|41.21|41.13|41.26|41.18|41.33|41.18|41.19|41.01|50
1585909200000|2020-04-03 10:20:00|41.24|41.16|41.29|41.21|41.39|41.26|41.24|41.12|24
1585909500000|2020-04-03 10:25:00|41.3|41.22|41.31|41.23|41.39|41.25|41.29|41.14|24
1585909800000|2020-04-03 10:30:00|41.33|41.25|41.1|41.02|41.33|41.25|41.09|41.01|14
1585910100000|2020-04-03 10:35:00|41.11|41.03|41.27|41.19|41.37|41.23|41.09|41.01|33
1585910400000|2020-04-03 10:40:00|41.29|41.21|41.27|41.19|41.35|41.24|41.27|41.08|1
1585910700000|2020-04-03 10:45:00|41.25|41.17|41.22|41.14|41.35|41.17|41.19|41.06|11
1585911000000|2020-04-03 10:50:00|41.21|41.13|41.16|41.08|41.22|41.14|41.11|41.03|78
1585911300000|2020-04-03 10:55:00|41.15|41.07|41.25|41.17|41.29|41.17|41.13|41.04|80
1585911600000|2020-04-03 11:00:00|41.24|41.16|41.11|41.03|41.38|41.24|41.11|40.95|158
1585911900000|2020-04-03 11:05:00|41.2|40.95|41.34|41.09|41.34|41.19|41.13|40.95|11
1585912200000|2020-04-03 11:10:00|41.27|41.19|41.24|41.16|41.36|41.22|41.24|41.09|1
1585912500000|2020-04-03 11:15:00|41.23|41.15|41.3|41.22|41.33|41.25|41.19|41.04|24
1585912800000|2020-04-03 11:20:00|41.32|41.24|41.27|41.19|41.32|41.24|41.24|41.16|106
1585913100000|2020-04-03 11:25:00|41.25|41.17|41.25|41.17|41.37|41.24|41.24|41.09|53
1585913400000|2020-04-03 11:30:00|41.26|41.18|41.25|41|41.28|41.2|41.12|40.96|9
1585913700000|2020-04-03 11:35:00|41.23|40.98|41.26|41.01|41.28|41.11|41.16|40.98|0
1585914000000|2020-04-03 11:40:00|41.27|41.02|41.28|41.03|41.32|41.13|41.21|41.01|0
1585914300000|2020-04-03 11:45:00|41.17|41.09|41.16|40.91|41.25|41.09|41|40.86|58
1585914600000|2020-04-03 11:50:00|41.09|41.01|41.03|40.95|41.18|41.05|40.98|40.86|23
1585914900000|2020-04-03 11:55:00|41.13|40.88|40.65|40.57|41.14|40.99|40.57|40.42|284
1585915200000|2020-04-03 12:00:00|40.62|40.54|40.92|40.67|40.92|40.79|40.59|40.42|48
1585915500000|2020-04-03 12:05:00|40.84|40.76|40.89|40.81|40.99|40.82|40.77|40.62|11
1585915800000|2020-04-03 12:10:00|40.97|40.72|41.09|40.84|41.1|40.98|40.84|40.67|8
1585916100000|2020-04-03 12:15:00|41.07|40.82|41.15|40.9|41.17|41.03|40.96|40.8|1
1585916400000|2020-04-03 12:20:00|41.17|40.92|41.07|40.82|41.19|41.06|40.96|40.79|43
1585916700000|2020-04-03 12:25:00|41.05|40.8|41.15|40.85|41.29|41.14|41.03|40.8|20
1585917000000|2020-04-03 12:30:00|41.17|40.87|41.04|40.96|41.24|41.12|40.79|40.63|224
1585917300000|2020-04-03 12:35:00|40.99|40.91|40.96|40.88|41.15|41|40.9|40.72|32
1585917600000|2020-04-03 12:40:00|40.98|40.9|41.1|41.02|41.12|41.04|40.78|40.62|94
1585917900000|2020-04-03 12:45:00|41.12|41.04|40.92|40.84|41.27|41.11|40.82|40.69|123
1585918200000|2020-04-03 12:50:00|40.94|40.86|40.96|40.88|41.13|41|40.87|40.74|20
1585918500000|2020-04-03 12:55:00|40.97|40.89|41.01|40.93|41.15|41|40.91|40.81|210
1585918800000|2020-04-03 13:00:00|41.1|40.85|40.86|40.61|41.15|40.99|40.62|40.53|204
1585919100000|2020-04-03 13:05:00|40.85|40.6|41.09|41.01|41.12|41.04|40.68|40.6|120
1585919400000|2020-04-03 13:10:00|41.1|41.02|41.17|41.09|41.31|41.18|40.98|40.81|51
1585919700000|2020-04-03 13:15:00|41.18|41.1|41.29|41.21|41.37|41.22|41.05|40.89|52
1585920000000|2020-04-03 13:20:00|41.27|41.19|41.15|41.07|41.36|41.19|41.09|40.96|40
1585920300000|2020-04-03 13:25:00|41.25|41|41.18|41.1|41.26|41.12|41.07|40.98|45
1585920600000|2020-04-03 13:30:00|41.24|40.99|41.06|40.98|41.26|41.12|40.92|40.79|193
1585920900000|2020-04-03 13:35:00|41.14|40.89|40.91|40.83|41.14|40.99|40.88|40.73|421
1585921200000|2020-04-03 13:40:00|40.94|40.86|40.74|40.66|40.94|40.86|40.67|40.5|319
1585921500000|2020-04-03 13:45:00|40.75|40.67|40.73|40.65|40.87|40.75|40.54|40.4|165
1585921800000|2020-04-03 13:50:00|40.68|40.6|40.84|40.76|40.93|40.81|40.65|40.57|307
1585922100000|2020-04-03 13:55:00|40.85|40.77|40.57|40.49|40.85|40.77|40.53|40.38|439
1585922400000|2020-04-03 14:00:00|40.65|40.4|40.72|40.64|40.81|40.67|40.41|40.27|431
1585922700000|2020-04-03 14:05:00|40.7|40.62|40.52|40.44|40.77|40.65|40.46|40.34|295
1585923000000|2020-04-03 14:10:00|40.51|40.43|40.65|40.57|40.74|40.61|40.49|40.37|147
1585923300000|2020-04-03 14:15:00|40.75|40.5|40.9|40.82|40.91|40.83|40.67|40.5|122
1585923600000|2020-04-03 14:20:00|40.91|40.83|40.79|40.71|41.03|40.95|40.79|40.71|277
1585923900000|2020-04-03 14:25:00|40.83|40.75|40.87|40.79|40.98|40.85|40.81|40.73|52
1585924200000|2020-04-03 14:30:00|40.89|40.81|40.87|40.79|41.02|40.9|40.81|40.7|109
1585924500000|2020-04-03 14:35:00|40.89|40.81|40.99|40.91|41.07|40.99|40.8|40.64|212
1585924800000|2020-04-03 14:40:00|41|40.92|40.94|40.86|41.13|41.05|40.93|40.85|152
1585925100000|2020-04-03 14:45:00|40.95|40.87|40.9|40.82|41.06|40.93|40.83|40.71|64
1585925400000|2020-04-03 14:50:00|40.91|40.83|41|40.92|41.02|40.93|40.87|40.77|84
1585925700000|2020-04-03 14:55:00|40.98|40.9|40.9|40.82|41.04|40.96|40.82|40.71|28
1585926000000|2020-04-03 15:00:00|40.87|40.79|40.87|40.79|40.92|40.84|40.82|40.74|129
1585926300000|2020-04-03 15:05:00|40.91|40.83|40.91|40.83|41.04|40.96|40.89|40.81|88
1585926600000|2020-04-03 15:10:00|40.92|40.84|40.99|40.91|41.04|40.96|40.86|40.78|95
1585926900000|2020-04-03 15:15:00|40.97|40.89|41.03|40.95|41.12|41.04|40.9|40.82|201
1585927200000|2020-04-03 15:20:00|41|40.92|41.41|41.33|41.45|41.37|40.98|40.9|338
1585927500000|2020-04-03 15:25:00|41.32|41.24|41.13|41.05|41.49|41.41|41.05|40.97|1019
1585927800000|2020-04-03 15:30:00|41.12|41.04|40.99|40.91|41.18|41.1|40.93|40.84|281
1585928100000|2020-04-03 15:35:00|40.98|40.9|41.02|40.94|41.25|41.11|40.92|40.83|103
1585928400000|2020-04-03 15:40:00|41.01|40.93|41.37|41.12|41.52|41.34|41.01|40.87|89
1585928700000|2020-04-03 15:45:00|41.34|41.09|41.63|41.38|41.79|41.64|41.24|41.08|207
1585929000000|2020-04-03 15:50:00|41.62|41.37|41.44|41.36|41.68|41.53|41.37|41.19|87
1585929300000|2020-04-03 15:55:00|41.46|41.38|41.4|41.15|41.52|41.38|41.24|41.05|44
1585929600000|2020-04-03 16:00:00|41.31|41.23|41.37|41.29|41.53|41.37|41.25|41.06|1
1585929900000|2020-04-03 16:05:00|41.48|41.23|41.73|41.48|41.77|41.59|41.42|41.2|6
1585930200000|2020-04-03 16:10:00|41.7|41.45|41.78|41.53|41.81|41.59|41.6|41.45|0
1585930500000|2020-04-03 16:15:00|41.77|41.52|41.93|41.68|42.02|41.81|41.77|41.52|30
1585930800000|2020-04-03 16:20:00|41.96|41.71|41.6|41.35|41.96|41.81|41.52|41.33|38
1585931100000|2020-04-03 16:25:00|41.61|41.36|41.52|41.44|41.63|41.46|41.47|41.33|5
1585931400000|2020-04-03 16:30:00|41.62|41.37|41.64|41.39|41.71|41.54|41.5|41.28|17
1585931700000|2020-04-03 16:35:00|41.58|41.33|41.38|41.13|41.61|41.36|41.35|41.13|0
1585932000000|2020-04-03 16:40:00|41.4|41.15|41.32|41.07|41.42|41.17|41.32|41.07|3
1585932300000|2020-04-03 16:45:00|41.33|41.08|41.4|41.32|41.53|41.33|41.31|41.08|11
1585932600000|2020-04-03 16:50:00|41.36|41.28|41.27|41.02|41.47|41.28|41.24|41|3
1585932900000|2020-04-03 16:55:00|41.28|41.03|41.08|41|41.37|41.12|41.07|40.92|19
1585933200000|2020-04-03 17:00:00|41.11|41.03|40.92|40.84|41.22|41.05|40.89|40.8|74
1585933500000|2020-04-03 17:05:00|40.89|40.81|40.91|40.61|40.98|40.85|40.84|40.61|13
1585933800000|2020-04-03 17:10:00|40.94|40.64|40.98|40.9|41.05|40.91|40.93|40.64|32
1585934100000|2020-04-03 17:15:00|41.04|40.79|40.95|40.65|41.08|40.87|40.88|40.65|2
1585934400000|2020-04-03 17:20:00|40.94|40.69|41.1|40.8|41.1|40.8|40.94|40.65|0
1585934700000|2020-04-03 17:25:00|41.12|40.82|41.24|41.16|41.34|41.16|41.1|40.82|11
1585935000000|2020-04-03 17:30:00|41.25|41.17|41.42|41.12|41.44|41.17|41.25|41.1|11
1585935300000|2020-04-03 17:35:00|41.41|41.11|41.33|41.03|41.42|41.12|41.31|41.01|8
1585935600000|2020-04-03 17:40:00|41.34|41.04|41.32|41.07|41.35|41.07|41.32|41.02|0
1585935900000|2020-04-03 17:45:00|41.29|41.02|41.19|41.11|41.29|41.11|41.16|40.95|26
1585936200000|2020-04-03 17:50:00|41.18|41.1|41.3|41|41.36|41.11|41.12|40.94|12
1585936500000|2020-04-03 17:55:00|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|0
1585936800000|2020-04-03 18:00:00|41.27|40.97|41.29|40.99|41.29|40.99|41.25|40.95|0
1585937100000|2020-04-03 18:05:00|41.36|41.06|41.4|41.1|41.4|41.1|41.36|41.06|1
1585937400000|2020-04-03 18:10:00|41.41|41.11|41.41|41.11|41.43|41.13|41.41|41.11|3
1585937700000|2020-04-03 18:15:00|41.4|41.1|41.39|41.09|41.4|41.1|41.38|41.08|0
1585938000000|2020-04-03 18:20:00|41.38|41.08|41.38|41.08|41.39|41.09|41.36|41.06|7
1585938300000|2020-04-03 18:25:00|41.37|41.07|41.14|40.89|41.37|41.08|41.14|40.89|21
1585938600000|2020-04-03 18:30:00|41.15|40.9|41.22|40.92|41.27|40.97|41.15|40.9|0
1585938900000|2020-04-03 18:35:00|41.23|40.93|41.3|41|41.46|41.21|41.16|40.93|6
1585939200000|2020-04-03 18:40:00|41.27|41.02|41.44|41.14|41.44|41.32|41.25|41|5
1585939500000|2020-04-03 18:45:00|41.41|41.16|41.14|40.84|41.44|41.16|41.04|40.82|20
1585939800000|2020-04-03 18:50:00|41.13|40.83|40.82|40.52|41.14|40.89|40.82|40.52|12
1585940100000|2020-04-03 18:55:00|40.86|40.56|40.62|40.32|40.91|40.61|40.6|40.3|3
1585940400000|2020-04-03 19:00:00|40.61|40.31|40.81|40.51|40.83|40.59|40.6|40.3|3
1585940700000|2020-04-03 19:05:00|40.83|40.53|40.87|40.57|40.97|40.67|40.82|40.52|0
1585941000000|2020-04-03 19:10:00|40.88|40.58|40.85|40.55|40.91|40.61|40.82|40.52|0
1585941300000|2020-04-03 19:15:00|40.86|40.56|40.46|40.16|40.86|40.56|40.37|40.15|27
1585941600000|2020-04-03 19:20:00|40.47|40.17|40.61|40.31|40.61|40.31|40.33|40.03|0
1585941900000|2020-04-03 19:25:00|40.59|40.29|40.65|40.35|40.73|40.43|40.58|40.28|0
1585942200000|2020-04-03 19:30:00|40.64|40.34|40.59|40.29|40.65|40.4|40.46|40.19|12
1585942500000|2020-04-03 19:35:00|40.58|40.28|40.51|40.21|40.59|40.29|40.48|40.18|3
1585942800000|2020-04-03 19:40:00|40.52|40.22|40.46|40.16|40.52|40.22|40.31|40.01|3
1585943100000|2020-04-03 19:45:00|40.45|40.15|40.14|39.84|40.46|40.16|40.07|39.77|39
1585943400000|2020-04-03 19:50:00|40.11|39.81|39.95|39.65|40.13|39.83|39.87|39.6|18
1585943700000|2020-04-03 19:55:00|39.96|39.66|40.14|39.84|40.3|40.06|39.85|39.55|30
1585944000000|2020-04-03 20:00:00|40.22|39.92|40.22|39.92|40.22|39.92|40.22|39.92|0
1586153100000|2020-04-06 06:05:00|35.88|35.58|36.09|35.79|36.2|35.9|35.81|35.51|20
1586153400000|2020-04-06 06:10:00|35.97|35.67|36.06|35.76|36.06|35.76|35.69|35.42|8
1586153700000|2020-04-06 06:15:00|36.05|35.8|36.1|35.8|36.11|35.81|36.02|35.77|0
1586154000000|2020-04-06 06:20:00|36.08|35.83|35.85|35.6|36.1|35.85|35.76|35.56|10
1586154300000|2020-04-06 06:25:00|35.77|35.69|36.03|35.78|36.15|35.88|35.77|35.68|13
1586154600000|2020-04-06 06:30:00|36.12|35.82|36.53|36.23|36.63|36.33|36.06|35.81|15
1586154900000|2020-04-06 06:35:00|36.57|36.27|36.47|36.22|36.63|36.42|36.45|36.22|5
1586155200000|2020-04-06 06:40:00|36.45|36.2|36.44|36.19|36.45|36.2|36.32|36.07|1
1586155500000|2020-04-06 06:45:00|36.46|36.21|36.7|36.4|36.72|36.42|36.38|36.21|23
1586155800000|2020-04-06 06:50:00|36.72|36.42|36.75|36.5|36.76|36.51|36.7|36.4|0
1586156100000|2020-04-06 06:55:00|36.85|36.55|37.3|37.22|37.39|37.22|36.85|36.55|169
1586156400000|2020-04-06 07:00:00|37.37|37.12|37.03|36.78|37.48|37.31|37.01|36.73|98
1586156700000|2020-04-06 07:05:00|37.04|36.79|37.05|36.8|37.28|37.04|36.96|36.76|9
1586157000000|2020-04-06 07:10:00|37.03|36.78|36.89|36.64|37.12|36.85|36.81|36.64|178
1586157300000|2020-04-06 07:15:00|36.79|36.71|36.75|36.67|36.88|36.73|36.65|36.55|167
1586157600000|2020-04-06 07:20:00|36.84|36.59|36.87|36.62|36.87|36.69|36.64|36.5|45
1586157900000|2020-04-06 07:25:00|36.88|36.63|36.47|36.39|36.94|36.76|36.45|36.29|137
1586158200000|2020-04-06 07:30:00|36.43|36.35|36.66|36.41|36.68|36.52|36.39|36.23|74
1586158500000|2020-04-06 07:35:00|36.58|36.5|36.62|36.54|36.81|36.67|36.58|36.39|102
1586158800000|2020-04-06 07:40:00|36.6|36.52|36.8|36.72|36.87|36.75|36.55|36.39|103
1586159100000|2020-04-06 07:45:00|36.78|36.7|36.7|36.62|36.82|36.7|36.7|36.57|26
1586159400000|2020-04-06 07:50:00|36.71|36.63|36.74|36.49|36.81|36.67|36.65|36.47|39
1586159700000|2020-04-06 07:55:00|36.65|36.57|36.46|36.38|36.73|36.57|36.39|36.26|194
1586160000000|2020-04-06 08:00:00|36.49|36.41|36.79|36.54|36.79|36.62|36.45|36.3|51
1586160300000|2020-04-06 08:05:00|36.71|36.63|36.68|36.6|36.8|36.63|36.59|36.43|67
1586160600000|2020-04-06 08:10:00|36.78|36.53|36.92|36.84|37.03|36.87|36.64|36.47|53
1586160900000|2020-04-06 08:15:00|37.03|36.78|36.93|36.85|37.05|36.92|36.92|36.76|24
1586161200000|2020-04-06 08:20:00|36.94|36.86|36.9|36.65|36.95|36.87|36.82|36.63|10
1586161500000|2020-04-06 08:25:00|36.82|36.74|36.63|36.55|36.9|36.79|36.63|36.53|316
1586161800000|2020-04-06 08:30:00|36.65|36.57|36.84|36.59|36.94|36.8|36.63|36.55|37
1586162100000|2020-04-06 08:35:00|36.75|36.67|36.93|36.85|37.09|36.95|36.75|36.67|31
1586162400000|2020-04-06 08:40:00|36.88|36.8|36.73|36.65|36.94|36.8|36.68|36.59|6
1586162700000|2020-04-06 08:45:00|36.75|36.67|36.89|36.81|37.02|36.86|36.7|36.62|35
1586163000000|2020-04-06 08:50:00|36.91|36.83|36.68|36.6|36.92|36.83|36.62|36.49|58
1586163300000|2020-04-06 08:55:00|36.66|36.58|36.46|36.38|36.74|36.59|36.46|36.37|62
1586163600000|2020-04-06 09:00:00|36.55|36.3|36.59|36.51|36.65|36.57|36.45|36.3|95
1586163900000|2020-04-06 09:05:00|36.61|36.53|36.77|36.52|36.82|36.64|36.59|36.42|1
1586164200000|2020-04-06 09:10:00|36.8|36.55|36.7|36.45|36.83|36.69|36.7|36.45|2
1586164500000|2020-04-06 09:15:00|36.72|36.47|36.61|36.53|36.75|36.59|36.61|36.43|7
1586164800000|2020-04-06 09:20:00|36.68|36.43|36.59|36.51|36.76|36.64|36.55|36.4|48
1586165100000|2020-04-06 09:25:00|36.58|36.5|36.52|36.44|36.58|36.5|36.43|36.35|25
1586165400000|2020-04-06 09:30:00|36.53|36.45|36.52|36.44|36.6|36.47|36.47|36.31|20
1586165700000|2020-04-06 09:35:00|36.6|36.35|36.53|36.45|36.66|36.54|36.5|36.33|2
1586166000000|2020-04-06 09:40:00|36.52|36.44|36.28|36.2|36.56|36.45|36.28|36.19|71
1586166300000|2020-04-06 09:45:00|36.23|36.15|36.49|36.24|36.49|36.35|36.23|36.06|34
1586166600000|2020-04-06 09:50:00|36.4|36.32|36.49|36.41|36.55|36.45|36.38|36.23|564
1586166900000|2020-04-06 09:55:00|36.5|36.42|36.64|36.39|36.76|36.58|36.38|36.21|208
1586167200000|2020-04-06 10:00:00|36.62|36.37|36.48|36.4|36.69|36.53|36.46|36.29|63
1586167500000|2020-04-06 10:05:00|36.57|36.32|36.63|36.55|36.72|36.55|36.49|36.32|59
1586167800000|2020-04-06 10:10:00|36.73|36.48|36.74|36.66|36.87|36.73|36.68|36.48|77
1586168100000|2020-04-06 10:15:00|36.75|36.67|36.76|36.68|36.82|36.68|36.61|36.45|107
1586168400000|2020-04-06 10:20:00|36.74|36.66|36.77|36.69|36.9|36.74|36.74|36.65|46
1586168700000|2020-04-06 10:25:00|36.76|36.68|36.82|36.74|36.82|36.74|36.76|36.68|39
1586169000000|2020-04-06 10:30:00|36.8|36.72|36.79|36.71|36.9|36.74|36.76|36.65|22
1586169300000|2020-04-06 10:35:00|36.76|36.68|36.82|36.74|36.9|36.76|36.76|36.65|40
1586169600000|2020-04-06 10:40:00|36.84|36.76|36.57|36.49|36.84|36.76|36.57|36.49|15
1586169900000|2020-04-06 10:45:00|36.59|36.51|36.63|36.55|36.63|36.55|36.57|36.49|18
1586170200000|2020-04-06 10:50:00|36.62|36.54|36.63|36.55|36.64|36.56|36.62|36.54|0
1586170500000|2020-04-06 10:55:00|36.61|36.53|36.64|36.56|36.64|36.56|36.59|36.51|21
1586170800000|2020-04-06 11:00:00|36.65|36.57|36.82|36.57|36.82|36.7|36.65|36.57|60
1586171100000|2020-04-06 11:05:00|36.81|36.56|36.63|36.55|36.82|36.67|36.62|36.49|34
1586171400000|2020-04-06 11:10:00|36.65|36.57|36.8|36.72|36.8|36.72|36.64|36.56|26
1586171700000|2020-04-06 11:15:00|36.81|36.73|36.85|36.77|36.91|36.77|36.81|36.65|22
1586172000000|2020-04-06 11:20:00|36.9|36.65|36.86|36.78|36.92|36.78|36.8|36.64|93
1586172300000|2020-04-06 11:25:00|36.84|36.76|36.84|36.76|36.93|36.78|36.81|36.67|37
1586172600000|2020-04-06 11:30:00|36.86|36.78|36.82|36.74|36.95|36.8|36.8|36.64|5
1586172900000|2020-04-06 11:35:00|36.89|36.64|36.86|36.78|36.93|36.78|36.77|36.55|5
1586173200000|2020-04-06 11:40:00|36.85|36.77|36.8|36.72|36.91|36.77|36.74|36.61|22
1586173500000|2020-04-06 11:45:00|36.81|36.73|36.85|36.77|36.91|36.79|36.78|36.66|41
1586173800000|2020-04-06 11:50:00|36.87|36.79|36.88|36.8|36.88|36.8|36.81|36.73|25
1586174100000|2020-04-06 11:55:00|36.97|36.72|37|36.92|37.04|36.92|36.89|36.71|38
1586174400000|2020-04-06 12:00:00|36.98|36.9|37.17|36.92|37.19|37.03|36.96|36.8|138
1586174700000|2020-04-06 12:05:00|37.19|36.94|37.21|37.13|37.33|37.19|37.1|36.94|109
1586175000000|2020-04-06 12:10:00|37.2|37.12|37.05|36.97|37.29|37.15|37.02|36.94|64
1586175300000|2020-04-06 12:15:00|37.04|36.96|37.16|37.08|37.27|37.13|37.02|36.94|29
1586175600000|2020-04-06 12:20:00|37.24|36.99|37.15|37.07|37.29|37.15|37.11|36.97|29
1586175900000|2020-04-06 12:25:00|37.13|37.05|37.06|36.98|37.19|37.07|37.02|36.89|123
1586176200000|2020-04-06 12:30:00|37.15|36.9|37.03|36.95|37.15|36.98|36.98|36.82|83
1586176500000|2020-04-06 12:35:00|37.01|36.93|37|36.92|37.03|36.95|36.93|36.85|193
1586176800000|2020-04-06 12:40:00|37.01|36.93|36.92|36.84|37.01|36.93|36.87|36.79|131
1586177100000|2020-04-06 12:45:00|36.91|36.83|36.84|36.76|36.91|36.83|36.76|36.63|67
1586177400000|2020-04-06 12:50:00|36.86|36.78|36.84|36.76|36.86|36.78|36.76|36.68|223
1586177700000|2020-04-06 12:55:00|36.86|36.78|36.79|36.71|36.98|36.83|36.76|36.63|103
1586178000000|2020-04-06 13:00:00|36.81|36.73|36.81|36.73|36.88|36.8|36.77|36.69|223
1586178300000|2020-04-06 13:05:00|36.82|36.74|36.82|36.74|36.84|36.76|36.8|36.72|152
1586178600000|2020-04-06 13:10:00|36.83|36.75|36.82|36.74|36.88|36.8|36.77|36.62|62
1586178900000|2020-04-06 13:15:00|36.81|36.73|36.75|36.67|36.82|36.74|36.75|36.67|77
1586179200000|2020-04-06 13:20:00|36.76|36.68|36.77|36.69|36.8|36.72|36.75|36.67|44
1586179500000|2020-04-06 13:25:00|36.76|36.68|36.73|36.65|36.79|36.68|36.7|36.54|183
1586179800000|2020-04-06 13:30:00|36.71|36.63|36.87|36.79|36.98|36.9|36.69|36.6|366
1586180100000|2020-04-06 13:35:00|36.89|36.81|36.96|36.88|37.06|36.98|36.83|36.73|158
1586180400000|2020-04-06 13:40:00|36.92|36.84|36.93|36.68|36.93|36.85|36.79|36.68|126
1586180700000|2020-04-06 13:45:00|36.84|36.76|36.73|36.65|36.84|36.76|36.72|36.64|53
1586181000000|2020-04-06 13:50:00|36.72|36.64|36.43|36.35|36.74|36.66|36.4|36.32|591
1586181300000|2020-04-06 13:55:00|36.51|36.26|36.29|36.21|36.61|36.5|36.23|36.15|1128
1586181600000|2020-04-06 14:00:00|36.27|36.19|36.42|36.34|36.42|36.34|36.17|36.09|268
1586181900000|2020-04-06 14:05:00|36.41|36.33|36.42|36.34|36.58|36.5|36.39|36.31|92
1586182200000|2020-04-06 14:10:00|36.43|36.35|36.58|36.5|36.61|36.51|36.43|36.33|13
1586182500000|2020-04-06 14:15:00|36.6|36.52|36.61|36.53|36.71|36.59|36.58|36.46|13
1586182800000|2020-04-06 14:20:00|36.6|36.52|36.7|36.62|36.74|36.66|36.57|36.44|55
1586183100000|2020-04-06 14:25:00|36.68|36.6|36.76|36.68|36.81|36.73|36.68|36.6|87
1586183400000|2020-04-06 14:30:00|36.75|36.67|36.88|36.8|36.97|36.87|36.75|36.67|5
1586183700000|2020-04-06 14:35:00|36.86|36.78|36.77|36.69|36.88|36.8|36.74|36.66|88
1586184000000|2020-04-06 14:40:00|36.81|36.73|37.03|36.95|37.03|36.95|36.8|36.72|128
1586184300000|2020-04-06 14:45:00|37.04|36.96|37.19|37.11|37.21|37.13|37|36.92|136
1586184600000|2020-04-06 14:50:00|37.18|37.1|37.2|37.12|37.27|37.14|37.07|36.99|224
1586184900000|2020-04-06 14:55:00|37.21|37.13|37.14|37.06|37.21|37.13|37.11|37.03|23
1586185200000|2020-04-06 15:00:00|37.11|37.03|37.27|37.19|37.41|37.32|37.08|37|285
1586185500000|2020-04-06 15:05:00|37.26|37.18|37.38|37.3|37.38|37.3|37.19|37.11|213
1586185800000|2020-04-06 15:10:00|37.37|37.29|37.44|37.36|37.67|37.59|37.35|37.27|383
1586186100000|2020-04-06 15:15:00|37.49|37.41|37.65|37.57|37.72|37.64|37.49|37.4|761
1586186400000|2020-04-06 15:20:00|37.67|37.59|38.19|38.11|38.24|38.16|37.64|37.56|1095
1586186700000|2020-04-06 15:25:00|38.23|38.15|37.92|37.84|38.31|38.23|37.89|37.81|2629
1586187000000|2020-04-06 15:30:00|37.88|37.8|37.63|37.55|37.91|37.83|37.52|37.44|375
1586187300000|2020-04-06 15:35:00|37.62|37.54|37.67|37.42|37.72|37.57|37.52|37.37|87
1586187600000|2020-04-06 15:40:00|37.69|37.44|37.71|37.46|37.71|37.55|37.48|37.32|2
1586187900000|2020-04-06 15:45:00|37.69|37.44|37.66|37.58|37.77|37.58|37.6|37.42|27
1586188200000|2020-04-06 15:50:00|37.68|37.6|37.71|37.46|37.82|37.66|37.68|37.46|0
1586188500000|2020-04-06 15:55:00|37.72|37.47|37.78|37.53|37.79|37.62|37.59|37.47|36
1586188800000|2020-04-06 16:00:00|37.69|37.61|37.62|37.54|37.83|37.66|37.58|37.5|35
1586189100000|2020-04-06 16:05:00|37.71|37.46|37.51|37.43|37.71|37.55|37.49|37.39|9
1586189400000|2020-04-06 16:10:00|37.53|37.45|37.47|37.39|37.64|37.47|37.46|37.36|7
1586189700000|2020-04-06 16:15:00|37.48|37.4|37.41|37.16|37.58|37.5|37.32|37.16|20
1586190000000|2020-04-06 16:20:00|37.32|37.24|37.39|37.14|37.41|37.24|37.29|37.12|1
1586190300000|2020-04-06 16:25:00|37.4|37.15|37.41|37.16|37.43|37.29|37.33|37.15|1
1586190600000|2020-04-06 16:30:00|37.43|37.18|37.33|37.25|37.46|37.32|37.33|37.16|0
1586190900000|2020-04-06 16:35:00|37.43|37.18|37.44|37.19|37.46|37.29|37.28|37.14|1
1586191200000|2020-04-06 16:40:00|37.46|37.21|37.37|37.29|37.46|37.3|37.35|37.19|25
1586191500000|2020-04-06 16:45:00|37.46|37.21|37.45|37.2|37.47|37.31|37.33|37.2|5
1586191800000|2020-04-06 16:50:00|37.47|37.22|37.34|37.26|37.47|37.3|37.33|37.18|8
1586192100000|2020-04-06 16:55:00|37.36|37.28|37.39|37.14|37.46|37.3|37.3|37.14|19
1586192400000|2020-04-06 17:00:00|37.31|37.23|37.4|37.15|37.4|37.23|37.3|37.14|0
1586192700000|2020-04-06 17:05:00|37.31|37.23|37.34|37.09|37.38|37.23|37.26|37.09|8
1586193000000|2020-04-06 17:10:00|37.26|37.18|37.4|37.15|37.4|37.18|37.2|37.04|10
1586193300000|2020-04-06 17:15:00|37.42|37.17|37.31|37.23|37.42|37.24|37.3|37.14|1
1586193600000|2020-04-06 17:20:00|37.32|37.24|37.42|37.17|37.42|37.26|37.31|37.17|0
1586193900000|2020-04-06 17:25:00|37.35|37.27|37.44|37.19|37.44|37.27|37.35|37.18|0
1586194200000|2020-04-06 17:30:00|37.46|37.21|37.5|37.42|37.64|37.46|37.46|37.21|1
1586194500000|2020-04-06 17:35:00|37.54|37.46|37.52|37.27|37.63|37.48|37.44|37.27|4
1586194800000|2020-04-06 17:40:00|37.44|37.36|37.5|37.25|37.57|37.4|37.44|37.24|0
1586195100000|2020-04-06 17:45:00|37.44|37.36|37.34|37.26|37.56|37.4|37.32|37.17|5
1586195400000|2020-04-06 17:50:00|37.43|37.18|37.56|37.26|37.57|37.27|37.43|37.18|0
1586195700000|2020-04-06 17:55:00|37.54|37.24|37.58|37.28|37.58|37.28|37.52|37.22|0
1586196000000|2020-04-06 18:00:00|37.56|37.26|37.53|37.28|37.6|37.3|37.53|37.24|0
1586196300000|2020-04-06 18:05:00|37.52|37.27|37.54|37.29|37.56|37.39|37.47|37.27|0
1586196600000|2020-04-06 18:10:00|37.48|37.4|37.45|37.37|37.56|37.4|37.41|37.27|0
1586196900000|2020-04-06 18:15:00|37.52|37.27|37.47|37.22|37.52|37.37|37.4|37.22|0
1586197200000|2020-04-06 18:20:00|37.5|37.25|37.45|37.15|37.51|37.26|37.45|37.15|0
1586197500000|2020-04-06 18:25:00|37.43|37.18|37.47|37.22|37.47|37.22|37.43|37.13|0
1586197800000|2020-04-06 18:30:00|37.49|37.24|37.38|37.3|37.49|37.33|37.38|37.18|0
1586198100000|2020-04-06 18:35:00|37.56|37.26|37.55|37.25|37.56|37.26|37.52|37.22|2
1586198400000|2020-04-06 18:40:00|37.54|37.29|37.65|37.35|37.65|37.35|37.54|37.25|0
1586198700000|2020-04-06 18:45:00|37.64|37.34|37.64|37.34|37.65|37.35|37.63|37.33|0
1586199000000|2020-04-06 18:50:00|37.65|37.35|37.65|37.35|37.65|37.35|37.64|37.34|0
1586199300000|2020-04-06 18:55:00|37.63|37.33|37.67|37.37|37.67|37.37|37.62|37.32|0
1586199600000|2020-04-06 19:00:00|37.7|37.4|37.65|37.35|37.7|37.4|37.65|37.35|0
1586199900000|2020-04-06 19:05:00|37.62|37.32|37.61|37.31|37.63|37.33|37.58|37.28|0
1586200200000|2020-04-06 19:10:00|37.62|37.32|37.7|37.45|37.7|37.45|37.61|37.31|0
1586200500000|2020-04-06 19:15:00|37.69|37.44|37.79|37.49|37.8|37.55|37.59|37.38|8
1586200800000|2020-04-06 19:20:00|37.8|37.5|37.66|37.36|37.8|37.5|37.66|37.36|0
1586201100000|2020-04-06 19:25:00|37.63|37.33|37.67|37.37|37.7|37.41|37.63|37.33|3
1586201400000|2020-04-06 19:30:00|37.66|37.41|37.67|37.42|37.7|37.45|37.65|37.35|0
1586201700000|2020-04-06 19:35:00|37.68|37.43|37.67|37.37|37.68|37.43|37.66|37.37|0
1586202000000|2020-04-06 19:40:00|37.66|37.36|37.62|37.32|37.67|37.37|37.6|37.3|0
1586202300000|2020-04-06 19:45:00|37.58|37.28|37.72|37.47|37.72|37.57|37.58|37.28|10
1586202600000|2020-04-06 19:50:00|37.71|37.46|37.5|37.2|37.71|37.46|37.36|37.12|23
1586202900000|2020-04-06 19:55:00|37.49|37.19|37.68|37.38|37.72|37.42|37.07|36.77|27
1586239500000|2020-04-07 06:05:00|37.36|37.06|37|36.7|37.36|37.06|36.98|36.68|2
1586239800000|2020-04-07 06:10:00|36.98|36.68|36.88|36.58|37|36.7|36.82|36.56|8
1586240100000|2020-04-07 06:15:00|36.87|36.57|36.79|36.54|36.93|36.63|36.79|36.49|2
1586240400000|2020-04-07 06:20:00|36.75|36.5|36.78|36.48|36.91|36.61|36.75|36.48|12
1586240700000|2020-04-07 06:25:00|36.79|36.49|36.89|36.59|36.9|36.6|36.61|36.38|18
1586241000000|2020-04-07 06:30:00|36.9|36.6|36.94|36.64|36.99|36.69|36.84|36.54|10
1586241300000|2020-04-07 06:35:00|36.93|36.63|36.72|36.42|36.93|36.63|36.65|36.35|3
1586241600000|2020-04-07 06:40:00|36.7|36.4|36.84|36.54|36.86|36.61|36.45|36.3|52
1586241900000|2020-04-07 06:45:00|36.82|36.52|36.78|36.48|36.84|36.54|36.78|36.48|0
1586242200000|2020-04-07 06:50:00|36.82|36.52|36.52|36.44|36.84|36.54|36.52|36.35|0
1586242500000|2020-04-07 06:55:00|36.62|36.32|36.31|36.01|36.62|36.32|36.14|35.97|404
1586242800000|2020-04-07 07:00:00|36.33|36.03|36.16|35.91|36.37|36.14|35.69|35.54|101
1586243100000|2020-04-07 07:05:00|36.08|36|36.4|36.32|36.49|36.32|35.91|35.82|55
1586243400000|2020-04-07 07:10:00|36.49|36.24|36.31|36.06|36.51|36.34|36.16|36.01|64
1586243700000|2020-04-07 07:15:00|36.23|36.15|36.52|36.27|36.57|36.36|36.23|36.06|33
1586244000000|2020-04-07 07:20:00|36.46|36.38|36.51|36.43|36.59|36.43|36.34|36.19|39
1586244300000|2020-04-07 07:25:00|36.6|36.35|36.78|36.53|36.83|36.65|36.53|36.34|26
1586244600000|2020-04-07 07:30:00|36.81|36.56|36.74|36.49|36.99|36.83|36.74|36.49|50
1586244900000|2020-04-07 07:35:00|36.76|36.51|36.49|36.24|36.78|36.61|36.37|36.18|107
1586245200000|2020-04-07 07:40:00|36.45|36.2|36.14|36.06|36.48|36.26|36.14|35.97|55
1586245500000|2020-04-07 07:45:00|36.1|36.02|35.98|35.73|36.22|36.08|35.9|35.71|613
1586245800000|2020-04-07 07:50:00|35.9|35.82|36.29|36.04|36.33|36.16|35.83|35.64|98
1586246100000|2020-04-07 07:55:00|36.2|36.12|36.27|36.02|36.41|36.17|36.16|35.99|1
1586246400000|2020-04-07 08:00:00|36.16|36.08|36.2|35.95|36.24|36.08|36.08|35.95|30
1586246700000|2020-04-07 08:05:00|36.15|35.9|36.09|36.01|36.23|36.08|36|35.83|103
1586247000000|2020-04-07 08:10:00|36.18|35.93|36.09|36.01|36.18|36.03|35.99|35.83|23
1586247300000|2020-04-07 08:15:00|36.15|35.9|36.04|35.96|36.19|36.05|36.03|35.87|0
1586247600000|2020-04-07 08:20:00|36.06|35.98|36.01|35.93|36.12|35.99|35.94|35.82|32
1586247900000|2020-04-07 08:25:00|36.03|35.95|35.95|35.87|36.17|36.02|35.93|35.79|124
1586248200000|2020-04-07 08:30:00|36.04|35.79|36.22|35.97|36.23|36.05|35.95|35.79|110
1586248500000|2020-04-07 08:35:00|36.13|36.05|36.18|35.93|36.23|36.06|36.04|35.88|52
1586248800000|2020-04-07 08:40:00|36.2|35.95|36.07|35.99|36.22|36.05|36.02|35.86|53
1586249100000|2020-04-07 08:45:00|36.09|36.01|36.13|36.05|36.29|36.13|36.09|35.99|107
1586249400000|2020-04-07 08:50:00|36.24|35.99|36.19|36.11|36.26|36.12|36.15|35.99|145
1586249700000|2020-04-07 08:55:00|36.18|36.1|36.17|36.09|36.23|36.1|36.05|35.91|308
1586250000000|2020-04-07 09:00:00|36.15|36.07|36.06|35.98|36.23|36.09|36.01|35.85|170
1586250300000|2020-04-07 09:05:00|36.04|35.96|36.22|35.97|36.23|36.02|36.02|35.87|73
1586250600000|2020-04-07 09:10:00|36.2|35.95|36.2|36.12|36.23|36.12|36|35.86|45
1586250900000|2020-04-07 09:15:00|36.18|36.1|36.15|36.07|36.22|36.14|36.15|36.07|27
1586251200000|2020-04-07 09:20:00|36.13|36.05|35.96|35.71|36.25|36.09|35.87|35.71|29
1586251500000|2020-04-07 09:25:00|35.87|35.79|36.07|35.99|36.15|35.99|35.82|35.68|437
1586251800000|2020-04-07 09:30:00|36.16|35.91|36.16|35.91|36.26|36.09|35.95|35.81|83
1586252100000|2020-04-07 09:35:00|36.14|35.89|36.21|36.13|36.26|36.13|36.12|35.87|26
1586252400000|2020-04-07 09:40:00|36.22|36.14|36.24|36.16|36.31|36.16|36.13|36.01|14
1586252700000|2020-04-07 09:45:00|36.25|36.17|36.26|36.18|36.34|36.18|36.14|35.98|39
1586253000000|2020-04-07 09:50:00|36.28|36.2|36.31|36.23|36.49|36.35|36.28|36.11|15
1586253300000|2020-04-07 09:55:00|36.33|36.25|36.5|36.25|36.59|36.43|36.31|36.12|34
1586253600000|2020-04-07 10:00:00|36.39|36.31|36.2|35.95|36.49|36.35|36.06|35.87|63
1586253900000|2020-04-07 10:05:00|36.19|35.94|36.02|35.94|36.24|35.99|36.02|35.82|2
1586254200000|2020-04-07 10:10:00|36.1|35.85|35.85|35.77|36.18|35.99|35.85|35.77|20
1586254500000|2020-04-07 10:15:00|35.9|35.65|35.94|35.86|36.11|35.94|35.79|35.62|203
1586254800000|2020-04-07 10:20:00|35.98|35.9|36.12|36.04|36.28|36.12|35.97|35.85|356
1586255100000|2020-04-07 10:25:00|36.13|36.05|36.33|36.08|36.33|36.14|36.07|35.93|519
1586255400000|2020-04-07 10:30:00|36.25|36.17|36.13|36.05|36.37|36.2|36.13|35.97|35
1586255700000|2020-04-07 10:35:00|36.15|36.07|36.14|36.06|36.31|36.17|36.06|35.96|40
1586256000000|2020-04-07 10:40:00|36.12|36.04|36.12|35.87|36.29|36.12|35.99|35.83|116
1586256300000|2020-04-07 10:45:00|36.13|35.88|36.11|36.03|36.22|36.05|36.08|35.88|30
1586256600000|2020-04-07 10:50:00|36.08|36|36.02|35.94|36.09|36.01|36.02|35.94|0
1586256900000|2020-04-07 10:55:00|36.01|35.93|36.02|35.94|36.06|35.98|35.97|35.89|43
1586257200000|2020-04-07 11:00:00|36|35.92|36.12|36.04|36.2|36.08|36|35.92|11
1586257500000|2020-04-07 11:05:00|36.15|36.07|36.22|35.97|36.26|36.14|36.06|35.9|66
1586257800000|2020-04-07 11:10:00|36.14|36.06|36.06|35.98|36.22|36.09|36.02|35.94|62
1586258100000|2020-04-07 11:15:00|36.07|35.99|36.12|36.04|36.26|36.1|36.01|35.9|69
1586258400000|2020-04-07 11:20:00|36.11|36.03|36.18|36.1|36.28|36.15|36.11|36.01|4
1586258700000|2020-04-07 11:25:00|36.23|35.98|36.26|36.01|36.3|36.14|36.03|35.87|20
1586259000000|2020-04-07 11:30:00|36.18|36.1|36.32|36.24|36.33|36.25|36.17|36.01|27
1586259300000|2020-04-07 11:35:00|36.31|36.23|36.27|36.19|36.31|36.23|36.27|36.19|46
1586259600000|2020-04-07 11:40:00|36.29|36.21|36.35|36.27|36.4|36.27|36.27|36.13|15
1586259900000|2020-04-07 11:45:00|36.33|36.25|36.3|36.22|36.42|36.28|36.27|36.11|57
1586260200000|2020-04-07 11:50:00|36.31|36.23|36.32|36.24|36.41|36.25|36.25|36.13|51
1586260500000|2020-04-07 11:55:00|36.33|36.25|36.44|36.36|36.52|36.36|36.31|36.15|25
1586260800000|2020-04-07 12:00:00|36.52|36.27|36.36|36.28|36.55|36.38|36.28|36.17|38
1586261100000|2020-04-07 12:05:00|36.47|36.22|36.39|36.31|36.5|36.36|36.37|36.22|138
1586261400000|2020-04-07 12:10:00|36.38|36.3|36.4|36.32|36.55|36.38|36.37|36.25|57
1586261700000|2020-04-07 12:15:00|36.38|36.3|36.4|36.32|36.48|36.33|36.36|36.2|14
1586262000000|2020-04-07 12:20:00|36.41|36.33|36.6|36.52|36.65|36.53|36.41|36.25|36
1586262300000|2020-04-07 12:25:00|36.61|36.53|36.61|36.53|36.69|36.55|36.57|36.4|56
1586262600000|2020-04-07 12:30:00|36.56|36.48|36.54|36.46|36.65|36.54|36.54|36.39|117
1586262900000|2020-04-07 12:35:00|36.55|36.47|36.26|36.18|36.57|36.47|36.23|36.15|232
1586263200000|2020-04-07 12:40:00|36.24|36.16|36.16|36.08|36.28|36.2|36.11|36.03|170
1586263500000|2020-04-07 12:45:00|36.15|36.07|36.23|36.15|36.25|36.17|36.15|36.07|130
1586263800000|2020-04-07 12:50:00|36.22|36.14|36.37|36.29|36.38|36.3|36.22|36.14|154
1586264100000|2020-04-07 12:55:00|36.38|36.3|36.32|36.24|36.43|36.35|36.27|36.12|89
1586264400000|2020-04-07 13:00:00|36.3|36.22|36.42|36.34|36.45|36.37|36.3|36.22|213
1586264700000|2020-04-07 13:05:00|36.41|36.33|36.39|36.31|36.57|36.43|36.39|36.28|32
1586265000000|2020-04-07 13:10:00|36.41|36.33|36.48|36.4|36.57|36.42|36.39|36.3|44
1586265300000|2020-04-07 13:15:00|36.46|36.38|36.36|36.28|36.49|36.41|36.33|36.25|154
1586265600000|2020-04-07 13:20:00|36.35|36.27|36.2|36.12|36.37|36.29|36.2|36.1|73
1586265900000|2020-04-07 13:25:00|36.22|36.14|36.2|36.12|36.34|36.18|36.18|36.09|30
1586266200000|2020-04-07 13:30:00|36.17|36.09|36.44|36.36|36.66|36.58|36.11|35.96|227
1586266500000|2020-04-07 13:35:00|36.43|36.35|36.4|36.32|36.51|36.43|35.98|35.9|269
1586266800000|2020-04-07 13:40:00|36.38|36.3|36.41|36.33|36.49|36.33|36.19|36.04|63
1586267100000|2020-04-07 13:45:00|36.49|36.24|36.46|36.38|36.64|36.54|36.39|36.24|177
1586267400000|2020-04-07 13:50:00|36.47|36.39|36.21|36.13|36.5|36.42|36.2|36.08|244
1586267700000|2020-04-07 13:55:00|36.22|36.14|36.41|36.33|36.57|36.49|36.22|36.14|474
1586268000000|2020-04-07 14:00:00|36.43|36.35|36.81|36.73|36.93|36.78|36.35|36.26|162
1586268300000|2020-04-07 14:05:00|36.8|36.72|37.15|37.07|37.15|37.07|36.6|36.48|337
1586268600000|2020-04-07 14:10:00|37.23|36.98|37.24|37.16|37.54|37.37|37.02|36.9|368
1586268900000|2020-04-07 14:15:00|37.25|37.17|37.32|37.24|37.75|37.64|37.25|37.13|337
1586269200000|2020-04-07 14:20:00|37.33|37.25|37.74|37.66|37.76|37.68|37.3|37.22|315
1586269500000|2020-04-07 14:25:00|37.82|37.74|37.94|37.86|37.95|37.86|37.54|37.45|78
1586269800000|2020-04-07 14:30:00|37.96|37.88|37.51|37.43|37.97|37.89|37.5|37.34|160
1586270100000|2020-04-07 14:35:00|37.55|37.47|37.68|37.6|37.87|37.73|37.55|37.43|139
1586270400000|2020-04-07 14:40:00|37.7|37.62|38.03|37.95|38.12|37.96|37.63|37.47|50
1586270700000|2020-04-07 14:45:00|38.01|37.93|38.51|38.43|38.64|38.51|37.89|37.78|200
1586271000000|2020-04-07 14:50:00|38.5|38.42|38.6|38.52|38.78|38.64|38.36|38.2|180
1586271300000|2020-04-07 14:55:00|38.59|38.51|38.46|38.38|38.59|38.51|38.25|38.14|209
1586271600000|2020-04-07 15:00:00|38.52|38.44|38.44|38.36|38.79|38.7|38.32|38.19|261
1586271900000|2020-04-07 15:05:00|38.46|38.38|38.3|38.22|38.57|38.49|38.24|38.16|149
1586272200000|2020-04-07 15:10:00|38.29|38.21|38.36|38.28|38.56|38.48|38.23|38.15|50
1586272500000|2020-04-07 15:15:00|38.35|38.27|38.02|37.94|38.35|38.27|37.98|37.9|308
1586272800000|2020-04-07 15:20:00|38|37.92|37.77|37.69|38.11|38.03|37.74|37.66|583
1586273100000|2020-04-07 15:25:00|37.75|37.67|37.7|37.62|38.06|37.98|37.68|37.6|916
1586273400000|2020-04-07 15:30:00|37.78|37.53|37.67|37.59|37.87|37.71|37.59|37.46|1705
1586273700000|2020-04-07 15:35:00|37.69|37.61|37.68|37.6|37.89|37.73|37.61|37.44|99
1586274000000|2020-04-07 15:40:00|37.75|37.5|37.9|37.6|37.92|37.7|37.68|37.48|41
1586274300000|2020-04-07 15:45:00|37.87|37.57|37.51|37.26|37.88|37.58|37.33|37.18|1
1586274600000|2020-04-07 15:50:00|37.5|37.25|37.43|37.35|37.66|37.5|37.41|37.21|7
1586274900000|2020-04-07 15:55:00|37.52|37.27|37.65|37.57|37.79|37.67|37.43|37.27|182
1586275200000|2020-04-07 16:00:00|37.66|37.58|37.4|37.15|37.76|37.58|37.29|37.14|46
1586275500000|2020-04-07 16:05:00|37.31|37.23|37.27|37.19|37.37|37.23|37.19|37.05|136
1586275800000|2020-04-07 16:10:00|37.29|37.21|37.41|37.16|37.44|37.27|37.25|37.11|0
1586276100000|2020-04-07 16:15:00|37.37|37.12|37.39|37.14|37.4|37.23|37.2|37.04|2
1586276400000|2020-04-07 16:20:00|37.31|37.23|37.49|37.41|37.58|37.41|37.31|37.14|1
1586276700000|2020-04-07 16:25:00|37.57|37.32|37.51|37.21|37.61|37.4|37.44|37.18|0
1586277000000|2020-04-07 16:30:00|37.49|37.19|37.49|37.24|37.53|37.35|37.41|37.18|0
1586277300000|2020-04-07 16:35:00|37.47|37.22|37.48|37.23|37.5|37.34|37.37|37.2|5
1586277600000|2020-04-07 16:40:00|37.4|37.32|37.44|37.19|37.5|37.34|37.35|37.19|4
1586277900000|2020-04-07 16:45:00|37.38|37.3|37.38|37.13|37.47|37.3|37.25|37|2
1586278200000|2020-04-07 16:50:00|37.29|37.21|37.41|37.16|37.48|37.23|37.29|37.1|1
1586278500000|2020-04-07 16:55:00|37.39|37.14|37.51|37.21|37.51|37.31|37.35|37.14|11
1586278800000|2020-04-07 17:00:00|37.53|37.23|37.49|37.19|37.53|37.23|37.48|37.18|0
1586279100000|2020-04-07 17:05:00|37.47|37.17|37.49|37.19|37.51|37.21|37.47|37.17|0
1586279400000|2020-04-07 17:10:00|37.51|37.21|37.51|37.21|37.51|37.21|37.49|37.19|0
1586279700000|2020-04-07 17:15:00|37.53|37.23|37.7|37.4|37.7|37.49|37.53|37.23|3
1586280000000|2020-04-07 17:20:00|37.68|37.43|37.8|37.5|37.94|37.7|37.68|37.4|1
1586280300000|2020-04-07 17:25:00|37.78|37.48|37.76|37.46|37.79|37.49|37.74|37.44|0
1586280600000|2020-04-07 17:30:00|37.75|37.45|37.71|37.41|37.77|37.51|37.59|37.4|2
1586280900000|2020-04-07 17:35:00|37.66|37.36|37.72|37.42|37.72|37.42|37.66|37.36|0
1586281200000|2020-04-07 17:40:00|37.75|37.45|37.66|37.36|37.75|37.45|37.66|37.36|0
1586281500000|2020-04-07 17:45:00|37.69|37.39|37.61|37.31|37.69|37.39|37.58|37.28|0
1586281800000|2020-04-07 17:50:00|37.66|37.36|37.62|37.32|37.68|37.38|37.6|37.3|0
1586282100000|2020-04-07 17:55:00|37.63|37.33|37.72|37.47|37.72|37.47|37.62|37.32|0
1586282400000|2020-04-07 18:00:00|37.66|37.41|37.68|37.43|37.7|37.45|37.66|37.41|0
1586282700000|2020-04-07 18:05:00|37.72|37.47|37.87|37.57|37.95|37.65|37.72|37.47|3
1586283000000|2020-04-07 18:10:00|37.88|37.58|37.81|37.51|37.9|37.6|37.79|37.49|0
1586283300000|2020-04-07 18:15:00|37.82|37.52|37.89|37.64|37.93|37.65|37.81|37.51|0
1586283600000|2020-04-07 18:20:00|37.9|37.6|37.78|37.48|37.91|37.66|37.73|37.43|0
1586283900000|2020-04-07 18:25:00|37.76|37.46|37.78|37.48|37.79|37.5|37.58|37.39|1
1586284200000|2020-04-07 18:30:00|37.81|37.51|37.79|37.54|37.83|37.54|37.76|37.46|0
1586284500000|2020-04-07 18:35:00|37.81|37.56|37.92|37.67|37.92|37.75|37.79|37.51|1
1586284800000|2020-04-07 18:40:00|37.86|37.78|38.3|38|38.31|38.01|37.86|37.63|1
1586285100000|2020-04-07 18:45:00|38.29|37.99|38.23|37.98|38.29|37.99|38.2|37.91|2
1586285400000|2020-04-07 18:50:00|38.21|37.96|38.48|38.23|38.5|38.35|38.07|37.96|98
1586285700000|2020-04-07 18:55:00|38.53|38.24|38.6|38.3|38.76|38.46|38.52|38.22|1
1586286000000|2020-04-07 19:00:00|38.62|38.32|38.37|38.07|38.62|38.32|38.34|38.04|1
1586286300000|2020-04-07 19:05:00|38.41|38.11|38.17|37.87|38.42|38.12|38.12|37.82|0
1586286600000|2020-04-07 19:10:00|38.15|37.85|38.08|37.78|38.15|37.85|38.01|37.71|1
1586286900000|2020-04-07 19:15:00|38.05|37.75|38.31|38.01|38.37|38.07|38.05|37.75|10
1586287200000|2020-04-07 19:20:00|38.33|38.03|38.57|38.27|38.58|38.28|38.29|37.99|0
1586287500000|2020-04-07 19:25:00|38.59|38.29|38.51|38.21|38.59|38.29|38.28|37.98|0
1586287800000|2020-04-07 19:30:00|38.53|38.23|38.49|38.19|38.8|38.5|38.44|38.14|0
1586288100000|2020-04-07 19:35:00|38.51|38.21|38.28|37.98|38.6|38.3|38.23|37.93|0
1586288400000|2020-04-07 19:40:00|38.26|37.96|38.23|37.93|38.28|38|38.08|37.78|4
1586288700000|2020-04-07 19:45:00|38.22|37.92|38.08|37.78|38.22|37.92|38.08|37.78|0
1586289000000|2020-04-07 19:50:00|38.09|37.79|38.29|37.99|38.59|38.29|38.03|37.73|0
1586289300000|2020-04-07 19:55:00|38.41|38.11|38.64|38.34|38.68|38.38|38.41|38.11|1
1586325900000|2020-04-08 06:05:00|38.76|38.46|38.85|38.55|38.85|38.55|38.72|38.42|0
1586326200000|2020-04-08 06:10:00|38.86|38.56|38.74|38.44|38.9|38.6|38.69|38.39|0
1586326500000|2020-04-08 06:15:00|38.76|38.51|39.06|38.76|39.11|38.86|38.76|38.5|36
1586326800000|2020-04-08 06:20:00|39.05|38.75|39.17|38.87|39.21|38.91|39.05|38.75|0
1586327100000|2020-04-08 06:25:00|39.15|38.85|39.04|38.74|39.19|38.92|38.87|38.71|74
1586327400000|2020-04-08 06:30:00|39.05|38.75|38.94|38.64|39.05|38.75|38.94|38.64|0
1586327700000|2020-04-08 06:35:00|38.92|38.62|39.02|38.72|39.11|38.81|38.92|38.62|0
1586328000000|2020-04-08 06:40:00|39.06|38.76|39.09|38.79|39.16|38.86|39.06|38.76|0
1586328300000|2020-04-08 06:45:00|39.1|38.8|38.88|38.8|39.1|38.84|38.88|38.72|4
1586328600000|2020-04-08 06:50:00|38.97|38.72|39.03|38.78|39.05|38.8|38.88|38.71|18
1586328900000|2020-04-08 06:55:00|39.01|38.76|38.66|38.41|39.01|38.76|38.66|38.37|35
1586329200000|2020-04-08 07:00:00|38.64|38.39|38.65|38.4|38.92|38.65|38.21|38.03|120
1586329500000|2020-04-08 07:05:00|38.63|38.38|38.88|38.63|38.95|38.73|38.63|38.35|19
1586329800000|2020-04-08 07:10:00|38.9|38.6|38.85|38.6|39.06|38.84|38.76|38.49|78
1586330100000|2020-04-08 07:15:00|38.83|38.58|39.06|38.81|39.17|38.91|38.65|38.42|6
1586330400000|2020-04-08 07:20:00|39.04|38.79|39.09|38.84|39.2|38.95|38.89|38.62|18
1586330700000|2020-04-08 07:25:00|38.98|38.9|39|38.75|39.07|38.9|38.76|38.54|240
1586331000000|2020-04-08 07:30:00|38.98|38.73|39.18|39.1|39.33|39.19|38.98|38.73|88
1586331300000|2020-04-08 07:35:00|39.21|38.96|38.91|38.66|39.29|39.13|38.82|38.61|65
1586331600000|2020-04-08 07:40:00|38.9|38.65|38.88|38.8|39.02|38.84|38.77|38.51|15
1586331900000|2020-04-08 07:45:00|38.86|38.78|39.06|38.81|39.07|38.93|38.82|38.58|24
1586332200000|2020-04-08 07:50:00|38.98|38.9|38.78|38.7|39.05|38.9|38.73|38.55|16
1586332500000|2020-04-08 07:55:00|38.87|38.62|38.81|38.73|39.04|38.87|38.79|38.61|62
1586332800000|2020-04-08 08:00:00|38.79|38.71|38.88|38.8|39.07|38.91|38.73|38.56|968
1586333100000|2020-04-08 08:05:00|38.96|38.71|39.04|38.79|39.04|38.88|38.77|38.61|4
1586333400000|2020-04-08 08:10:00|38.96|38.88|39.09|38.84|39.15|38.96|38.96|38.79|1
1586333700000|2020-04-08 08:15:00|39.01|38.93|39.24|38.99|39.28|39.07|39.01|38.85|0
1586334000000|2020-04-08 08:20:00|39.23|38.98|39.21|38.96|39.35|39.18|39.12|38.96|30
1586334300000|2020-04-08 08:25:00|39.14|39.06|39.32|39.24|39.34|39.24|39.14|38.96|16
1586334600000|2020-04-08 08:30:00|39.33|39.25|39.43|39.35|39.63|39.49|39.33|39.24|51
1586334900000|2020-04-08 08:35:00|39.45|39.37|39.45|39.37|39.78|39.58|39.45|39.35|25
1586335200000|2020-04-08 08:40:00|39.41|39.33|39.45|39.2|39.69|39.54|39.36|39.16|149
1586335500000|2020-04-08 08:45:00|39.41|39.16|39.28|39.2|39.41|39.27|39.21|39.04|248
1586335800000|2020-04-08 08:50:00|39.24|39.16|39.1|38.85|39.28|39.2|39.06|38.83|84
1586336100000|2020-04-08 08:55:00|39.08|38.83|39.08|39|39.24|39.08|38.99|38.83|12
1586336400000|2020-04-08 09:00:00|39.1|39.02|39.13|39.05|39.37|39.18|39.08|38.92|59
1586336700000|2020-04-08 09:05:00|39.09|39.01|39.21|39.13|39.24|39.13|39.09|38.93|184
1586337000000|2020-04-08 09:10:00|39.23|39.15|39.38|39.13|39.4|39.23|39.19|39.01|32
1586337300000|2020-04-08 09:15:00|39.3|39.22|39.3|39.22|39.53|39.31|39.25|39.08|15
1586337600000|2020-04-08 09:20:00|39.28|39.2|39.39|39.31|39.5|39.35|39.24|39.08|30
1586337900000|2020-04-08 09:25:00|39.37|39.29|39.17|39.09|39.48|39.32|39.15|39.07|58
1586338200000|2020-04-08 09:30:00|39.15|39.07|39.37|39.12|39.37|39.19|39.13|38.94|3
1586338500000|2020-04-08 09:35:00|39.38|39.13|39.27|39.02|39.38|39.13|39.23|38.98|0
1586338800000|2020-04-08 09:40:00|39.25|39|39.24|38.99|39.33|39.11|39.12|38.96|7
1586339100000|2020-04-08 09:45:00|39.23|38.98|39.21|38.96|39.29|39.01|39.13|38.88|7
1586339400000|2020-04-08 09:50:00|39.23|38.98|39.45|39.2|39.46|39.31|39.23|38.98|15
1586339700000|2020-04-08 09:55:00|39.41|39.16|39.3|39.05|39.41|39.16|39.23|38.98|0
1586340000000|2020-04-08 10:00:00|39.32|39.02|39.27|39.02|39.32|39.05|39.14|38.87|0
1586340300000|2020-04-08 10:05:00|39.29|38.99|39.15|39.07|39.29|39.09|39.14|38.89|11
1586340600000|2020-04-08 10:10:00|39.14|39.06|39.28|39.03|39.37|39.14|39.11|38.92|2
1586340900000|2020-04-08 10:15:00|39.27|39.02|39.14|38.89|39.27|39.02|39.04|38.88|1
1586341200000|2020-04-08 10:20:00|39.19|38.94|39.03|38.78|39.22|38.94|38.92|38.74|7
1586341500000|2020-04-08 10:25:00|39.05|38.8|38.85|38.77|39.14|38.93|38.85|38.77|357
1586341800000|2020-04-08 10:30:00|38.86|38.78|38.82|38.74|38.96|38.8|38.73|38.56|43
1586342100000|2020-04-08 10:35:00|38.84|38.76|38.82|38.74|38.89|38.81|38.82|38.74|26
1586342400000|2020-04-08 10:40:00|38.84|38.76|38.9|38.82|39.03|38.87|38.82|38.74|19
1586342700000|2020-04-08 10:45:00|38.93|38.68|38.95|38.7|38.97|38.81|38.83|38.67|3
1586343000000|2020-04-08 10:50:00|38.87|38.79|38.82|38.74|38.97|38.83|38.82|38.66|9
1586343300000|2020-04-08 10:55:00|38.91|38.66|38.74|38.66|38.94|38.78|38.74|38.57|27
1586343600000|2020-04-08 11:00:00|38.82|38.57|38.83|38.75|38.96|38.82|38.73|38.57|115
1586343900000|2020-04-08 11:05:00|38.82|38.74|38.78|38.53|38.89|38.75|38.69|38.52|81
1586344200000|2020-04-08 11:10:00|38.72|38.64|38.57|38.49|38.73|38.64|38.47|38.34|430
1586344500000|2020-04-08 11:15:00|38.66|38.41|38.66|38.58|38.66|38.58|38.57|38.41|206
1586344800000|2020-04-08 11:20:00|38.61|38.53|38.61|38.53|38.78|38.64|38.56|38.44|180
1586345100000|2020-04-08 11:25:00|38.7|38.45|38.65|38.57|38.74|38.62|38.62|38.45|9
1586345400000|2020-04-08 11:30:00|38.68|38.6|38.67|38.59|38.79|38.64|38.65|38.51|13
1586345700000|2020-04-08 11:35:00|38.65|38.57|38.7|38.62|38.76|38.62|38.59|38.43|3
1586346000000|2020-04-08 11:40:00|38.68|38.6|38.84|38.59|38.87|38.71|38.65|38.54|368
1586346300000|2020-04-08 11:45:00|38.75|38.67|38.68|38.6|38.84|38.68|38.65|38.51|733
1586346600000|2020-04-08 11:50:00|38.66|38.58|38.59|38.51|38.73|38.6|38.54|38.38|15
1586346900000|2020-04-08 11:55:00|38.61|38.53|38.48|38.4|38.65|38.53|38.46|38.3|35
1586347200000|2020-04-08 12:00:00|38.59|38.34|38.42|38.34|38.69|38.52|38.41|38.33|14
1586347500000|2020-04-08 12:05:00|38.4|38.32|38.44|38.36|38.56|38.39|38.37|38.23|53
1586347800000|2020-04-08 12:10:00|38.53|38.28|38.4|38.32|38.53|38.36|38.34|38.21|165
1586348100000|2020-04-08 12:15:00|38.42|38.34|38.48|38.4|38.59|38.45|38.41|38.25|65
1586348400000|2020-04-08 12:20:00|38.45|38.37|38.55|38.47|38.58|38.47|38.35|38.23|24
1586348700000|2020-04-08 12:25:00|38.63|38.38|38.6|38.52|38.69|38.55|38.48|38.29|9
1586349000000|2020-04-08 12:30:00|38.66|38.41|38.51|38.43|38.66|38.5|38.46|38.29|35
1586349300000|2020-04-08 12:35:00|38.49|38.41|38.55|38.47|38.64|38.56|38.44|38.36|119
1586349600000|2020-04-08 12:40:00|38.53|38.45|38.4|38.32|38.66|38.58|38.4|38.32|64
1586349900000|2020-04-08 12:45:00|38.38|38.3|38.34|38.26|38.53|38.37|38.3|38.19|90
1586350200000|2020-04-08 12:50:00|38.32|38.24|38.59|38.51|38.63|38.51|38.32|38.24|119
1586350500000|2020-04-08 12:55:00|38.58|38.5|38.4|38.32|38.71|38.54|38.4|38.23|31
1586350800000|2020-04-08 13:00:00|38.46|38.21|38.35|38.27|38.46|38.31|38.31|38.17|51
1586351100000|2020-04-08 13:05:00|38.37|38.29|38.21|38.13|38.38|38.29|38.15|38.02|162
1586351400000|2020-04-08 13:10:00|38.2|38.12|38.17|38.09|38.22|38.14|38.14|38.06|218
1586351700000|2020-04-08 13:15:00|38.16|38.08|38.14|38.06|38.31|38.14|38.04|37.96|59
1586352000000|2020-04-08 13:20:00|38.17|38.09|38.05|37.97|38.19|38.11|38|37.87|163
1586352300000|2020-04-08 13:25:00|38.02|37.94|38.14|38.06|38.17|38.08|37.96|37.88|128
1586352600000|2020-04-08 13:30:00|38.16|38.08|38.15|38.07|38.25|38.17|37.86|37.73|498
1586352900000|2020-04-08 13:35:00|38.13|38.05|38.24|38.16|38.36|38.2|38.08|37.92|29
1586353200000|2020-04-08 13:40:00|38.22|38.14|38.33|38.25|38.36|38.26|38.05|37.9|75
1586353500000|2020-04-08 13:45:00|38.31|38.23|38.6|38.52|38.64|38.56|38.2|38.06|30
1586353800000|2020-04-08 13:50:00|38.68|38.43|38.6|38.52|38.78|38.63|38.54|38.37|76
1586354100000|2020-04-08 13:55:00|38.61|38.53|38.83|38.75|38.9|38.78|38.55|38.39|24
1586354400000|2020-04-08 14:00:00|38.81|38.73|38.88|38.8|38.94|38.8|38.63|38.47|40
1586354700000|2020-04-08 14:05:00|38.84|38.76|38.97|38.89|39.14|38.97|38.74|38.58|51
1586355000000|2020-04-08 14:10:00|38.95|38.87|38.84|38.76|38.97|38.87|38.78|38.63|14
1586355300000|2020-04-08 14:15:00|38.85|38.77|38.69|38.61|38.98|38.82|38.69|38.58|121
1586355600000|2020-04-08 14:20:00|38.78|38.53|38.78|38.7|38.83|38.7|38.64|38.5|35
1586355900000|2020-04-08 14:25:00|38.82|38.74|38.53|38.45|38.86|38.74|38.53|38.38|6
1586356200000|2020-04-08 14:30:00|38.51|38.43|38.32|38.24|38.65|38.5|38.32|38.16|10
1586356500000|2020-04-08 14:35:00|38.3|38.22|38.36|38.28|38.46|38.32|38.3|38.18|86
1586356800000|2020-04-08 14:40:00|38.44|38.19|38.4|38.32|38.53|38.37|38.27|38.16|624
1586357100000|2020-04-08 14:45:00|38.39|38.31|38.27|38.19|38.48|38.32|38.27|38.14|30
1586357400000|2020-04-08 14:50:00|38.26|38.18|38.2|38.12|38.29|38.21|38.12|37.98|44
1586357700000|2020-04-08 14:55:00|38.24|38.16|38.03|37.95|38.34|38.2|38.03|37.91|331
1586358000000|2020-04-08 15:00:00|38.02|37.94|38.11|38.03|38.13|38.05|38.02|37.94|117
1586358300000|2020-04-08 15:05:00|38.08|38|38.01|37.93|38.12|38.04|37.96|37.88|80
1586358600000|2020-04-08 15:10:00|37.98|37.9|37.89|37.81|38.02|37.9|37.86|37.77|172
1586358900000|2020-04-08 15:15:00|37.9|37.82|38|37.92|38.02|37.92|37.86|37.77|512
1586359200000|2020-04-08 15:20:00|37.99|37.91|37.99|37.91|38.06|37.93|37.89|37.77|572
1586359500000|2020-04-08 15:25:00|38|37.92|37.87|37.79|38.03|37.92|37.81|37.66|577
1586359800000|2020-04-08 15:30:00|37.89|37.81|37.87|37.79|38.03|37.89|37.84|37.7|307
1586360100000|2020-04-08 15:35:00|37.96|37.71|37.8|37.55|37.98|37.84|37.68|37.54|162
1586360400000|2020-04-08 15:40:00|37.74|37.66|37.97|37.72|37.97|37.8|37.68|37.52|14
1586360700000|2020-04-08 15:45:00|37.91|37.83|37.97|37.72|37.99|37.83|37.78|37.62|0
1586361000000|2020-04-08 15:50:00|37.89|37.81|37.78|37.7|38.01|37.84|37.78|37.61|9
1586361300000|2020-04-08 15:55:00|37.8|37.72|37.82|37.57|37.94|37.81|37.68|37.52|64
1586361600000|2020-04-08 16:00:00|37.84|37.59|37.78|37.53|37.91|37.72|37.7|37.53|6
1586361900000|2020-04-08 16:05:00|37.7|37.62|37.86|37.61|37.86|37.66|37.64|37.46|0
1586362200000|2020-04-08 16:10:00|37.89|37.64|37.86|37.61|37.95|37.71|37.78|37.61|6
1586362500000|2020-04-08 16:15:00|37.81|37.56|37.66|37.58|37.81|37.64|37.56|37.38|6
1586362800000|2020-04-08 16:20:00|37.64|37.56|37.77|37.52|37.78|37.56|37.64|37.5|0
1586363100000|2020-04-08 16:25:00|37.78|37.53|37.74|37.49|37.83|37.58|37.61|37.43|1302
1586363400000|2020-04-08 16:30:00|37.65|37.57|37.59|37.51|37.75|37.64|37.57|37.41|17
1586363700000|2020-04-08 16:35:00|37.58|37.5|37.68|37.43|37.93|37.78|37.58|37.41|11
1586364000000|2020-04-08 16:40:00|37.6|37.52|37.72|37.47|37.76|37.56|37.6|37.35|2
1586364300000|2020-04-08 16:45:00|37.71|37.46|37.82|37.57|37.82|37.57|37.68|37.43|1
1586364600000|2020-04-08 16:50:00|37.78|37.53|37.87|37.62|37.93|37.76|37.71|37.46|0
1586364900000|2020-04-08 16:55:00|37.91|37.66|37.85|37.6|37.95|37.72|37.8|37.57|10
1586365200000|2020-04-08 17:00:00|37.87|37.62|37.72|37.47|38.03|37.82|37.72|37.47|27
1586365500000|2020-04-08 17:05:00|37.71|37.46|37.76|37.46|37.76|37.46|37.7|37.44|0
1586365800000|2020-04-08 17:10:00|37.8|37.5|37.8|37.5|37.8|37.5|37.8|37.5|0
1586366100000|2020-04-08 17:15:00|37.82|37.52|37.88|37.58|37.88|37.58|37.82|37.52|0
1586366700000|2020-04-08 17:25:00|37.87|37.62|37.93|37.63|37.93|37.63|37.87|37.61|0
1586367000000|2020-04-08 17:30:00|37.88|37.61|37.95|37.65|37.95|37.65|37.88|37.61|0
1586367300000|2020-04-08 17:35:00|37.97|37.67|38.07|37.77|38.11|37.81|37.97|37.67|0
1586367600000|2020-04-08 17:40:00|38.05|37.8|38.05|37.8|38.1|37.82|38.02|37.75|0
1586367900000|2020-04-08 17:45:00|38.03|37.78|38.03|37.78|38.05|37.8|38.03|37.78|0
1586368200000|2020-04-08 17:50:00|37.97|37.89|38.06|37.81|38.08|37.91|37.97|37.81|0
1586368500000|2020-04-08 17:55:00|38.07|37.82|38.15|37.85|38.16|37.95|38.03|37.81|4
1586368800000|2020-04-08 18:00:00|38.13|37.83|38.12|37.82|38.14|37.84|38.09|37.79|0
1586369100000|2020-04-08 18:05:00|38.18|37.88|38.18|37.88|38.22|37.92|38.14|37.84|0
1586369400000|2020-04-08 18:10:00|38.2|37.9|38.08|37.78|38.2|37.9|38.08|37.78|0
1586369700000|2020-04-08 18:15:00|38.04|37.74|38.04|37.74|38.04|37.74|38.04|37.74|0
1586370000000|2020-04-08 18:20:00|38.03|37.73|38.01|37.71|38.03|37.73|37.96|37.66|0
1586370900000|2020-04-08 18:35:00|37.99|37.69|38.01|37.71|38.01|37.71|37.96|37.66|0
1586371200000|2020-04-08 18:40:00|38.06|37.76|38.05|37.75|38.06|37.79|38.04|37.74|0
1586371500000|2020-04-08 18:45:00|38.04|37.74|38.04|37.74|38.06|37.76|38.04|37.74|1
1586371800000|2020-04-08 18:50:00|38.02|37.72|38.02|37.72|38.02|37.72|38.02|37.72|0
1586372100000|2020-04-08 18:55:00|37.99|37.69|37.98|37.68|38.02|37.72|37.98|37.68|0
1586372400000|2020-04-08 19:00:00|37.95|37.65|37.98|37.68|37.98|37.68|37.95|37.65|0
1586373000000|2020-04-08 19:10:00|37.97|37.72|38.03|37.78|38.04|37.79|37.97|37.72|0
1586373300000|2020-04-08 19:15:00|38.04|37.74|37.97|37.67|38.04|37.74|37.97|37.67|0
1586373600000|2020-04-08 19:20:00|38|37.7|38.13|37.88|38.18|37.98|37.94|37.64|7
1586373900000|2020-04-08 19:25:00|38.11|37.86|38.13|37.88|38.13|37.88|38.11|37.86|21
1586374200000|2020-04-08 19:30:00|38.11|37.86|38.02|37.72|38.11|37.86|37.97|37.67|22
1586374500000|2020-04-08 19:35:00|38|37.7|38.11|37.81|38.16|38.02|37.92|37.62|40
1586374800000|2020-04-08 19:40:00|38.2|38.12|38.09|37.79|38.22|38.14|38.02|37.79|16
1586375100000|2020-04-08 19:45:00|38.11|37.81|37.9|37.6|38.11|37.89|37.9|37.6|20
1586375400000|2020-04-08 19:50:00|37.88|37.58|37.9|37.6|38.06|37.85|37.81|37.52|67
1586375700000|2020-04-08 19:55:00|37.92|37.62|38.05|37.75|38.23|37.93|37.84|37.54|29
1586412300000|2020-04-09 06:05:00|38.15|37.85|38.13|37.83|38.17|37.87|38.12|37.82|0
1586412600000|2020-04-09 06:10:00|38.15|37.85|38.01|37.76|38.23|37.93|38.01|37.76|0
1586412900000|2020-04-09 06:15:00|38.03|37.78|38.03|37.73|38.03|37.78|38|37.73|0
1586413200000|2020-04-09 06:20:00|38|37.75|38.01|37.76|38.05|37.85|37.93|37.71|0
1586413500000|2020-04-09 06:25:00|37.93|37.85|37.75|37.67|38|37.85|37.75|37.57|17
1586413800000|2020-04-09 06:30:00|37.83|37.58|37.92|37.62|37.92|37.67|37.74|37.55|108
1586414100000|2020-04-09 06:35:00|37.91|37.61|37.73|37.48|37.91|37.61|37.73|37.48|1
1586414400000|2020-04-09 06:40:00|37.69|37.44|37.67|37.37|37.71|37.49|37.57|37.37|1
1586414700000|2020-04-09 06:45:00|37.69|37.39|37.64|37.39|37.73|37.45|37.64|37.37|0
1586415000000|2020-04-09 06:50:00|37.67|37.37|37.69|37.44|37.72|37.47|37.64|37.37|19
1586415300000|2020-04-09 06:55:00|37.71|37.41|37.36|37.11|37.71|37.5|37.3|37.11|103
1586415600000|2020-04-09 07:00:00|37.28|37.2|37.32|37.24|37.54|37.37|37.24|37.08|218
1586415900000|2020-04-09 07:05:00|37.3|37.22|37.2|36.95|37.44|37.29|37.12|36.95|67
1586416200000|2020-04-09 07:10:00|37.12|37.04|36.97|36.89|37.21|37.09|36.87|36.78|85
1586416500000|2020-04-09 07:15:00|36.94|36.86|36.86|36.78|37.05|36.88|36.79|36.64|87
1586416800000|2020-04-09 07:20:00|36.94|36.69|36.95|36.87|37.06|36.91|36.83|36.67|3
1586417100000|2020-04-09 07:25:00|37.04|36.79|37.13|36.88|37.21|37.04|36.95|36.76|20
1586417400000|2020-04-09 07:30:00|37.11|36.86|36.95|36.87|37.17|37.07|36.91|36.74|57
1586417700000|2020-04-09 07:35:00|36.92|36.84|36.89|36.81|37.03|36.87|36.87|36.7|9
1586418000000|2020-04-09 07:40:00|36.88|36.8|37.08|37|37.17|37.01|36.88|36.72|92
1586418300000|2020-04-09 07:45:00|37.17|36.92|37.03|36.95|37.19|37.02|36.96|36.79|28
1586418600000|2020-04-09 07:50:00|37.02|36.94|36.99|36.91|37.1|37|36.94|36.8|86
1586418900000|2020-04-09 07:55:00|37.08|36.83|37.03|36.95|37.2|37.04|36.99|36.83|57
1586419200000|2020-04-09 08:00:00|37.04|36.96|37.14|37.06|37.17|37.09|37.04|36.96|98
1586419500000|2020-04-09 08:05:00|37.16|37.08|37.12|37.04|37.23|37.15|37.09|36.95|140
1586419800000|2020-04-09 08:10:00|37.13|37.05|37.24|37.16|37.35|37.22|37.12|36.96|31
1586420100000|2020-04-09 08:15:00|37.35|37.1|37.28|37.2|37.41|37.32|37.19|37.05|89
1586420400000|2020-04-09 08:20:00|37.32|37.24|37.46|37.21|37.46|37.3|37.22|37.06|40
1586420700000|2020-04-09 08:25:00|37.38|37.3|37.75|37.5|37.75|37.6|37.38|37.26|110
1586421000000|2020-04-09 08:30:00|37.67|37.59|37.59|37.51|37.75|37.59|37.54|37.41|3
1586421300000|2020-04-09 08:35:00|37.62|37.54|37.88|37.8|37.88|37.8|37.6|37.47|144
1586421600000|2020-04-09 08:40:00|37.85|37.77|37.7|37.62|37.88|37.8|37.6|37.46|15143
1586421900000|2020-04-09 08:45:00|37.71|37.63|37.69|37.61|37.82|37.65|37.6|37.46|30
1586422200000|2020-04-09 08:50:00|37.68|37.6|37.99|37.91|38.07|37.99|37.64|37.56|102
1586422500000|2020-04-09 08:55:00|37.96|37.88|38.15|38.07|38.18|38.07|37.94|37.86|84
1586422800000|2020-04-09 09:00:00|38.17|38.09|38.18|38.1|38.18|38.1|37.99|37.88|291
1586423100000|2020-04-09 09:05:00|38.25|38.17|38.19|38.11|38.41|38.25|38.14|38.06|107
1586423400000|2020-04-09 09:10:00|38.22|38.14|38.34|38.26|38.52|38.44|38.2|38.12|143
1586423700000|2020-04-09 09:15:00|38.42|38.17|38.56|38.48|38.69|38.52|38.21|38.04|70
1586424000000|2020-04-09 09:20:00|38.6|38.52|38.42|38.34|38.69|38.52|38.33|38.21|21
1586424300000|2020-04-09 09:25:00|38.38|38.3|38.35|38.1|38.5|38.34|38.2|38.08|162
1586424600000|2020-04-09 09:30:00|38.27|38.19|38.3|38.22|38.4|38.32|38.23|38.09|11
1586424900000|2020-04-09 09:35:00|38.32|38.24|38.29|38.21|38.4|38.32|38.27|38.19|109
1586425200000|2020-04-09 09:40:00|38.27|38.19|38.3|38.22|38.35|38.27|38.22|38.14|85
1586425500000|2020-04-09 09:45:00|38.29|38.21|38.44|38.36|38.63|38.53|38.2|38.12|691
1586425800000|2020-04-09 09:50:00|38.52|38.27|38.52|38.44|38.55|38.47|38.34|38.2|100
1586426100000|2020-04-09 09:55:00|38.5|38.42|38.49|38.41|38.6|38.52|38.47|38.33|98
1586426400000|2020-04-09 10:00:00|38.5|38.42|38.48|38.4|38.63|38.47|38.43|38.31|189
1586426700000|2020-04-09 10:05:00|38.47|38.39|38.45|38.37|38.53|38.45|38.4|38.32|152
1586427000000|2020-04-09 10:10:00|38.44|38.36|38.45|38.37|38.54|38.44|38.4|38.28|16
1586427300000|2020-04-09 10:15:00|38.44|38.36|38.49|38.41|38.59|38.48|38.4|38.28|10
1586427600000|2020-04-09 10:20:00|38.51|38.43|38.72|38.64|38.81|38.64|38.4|38.3|37
1586427900000|2020-04-09 10:25:00|38.7|38.62|38.68|38.6|38.89|38.73|38.59|38.44|32
1586428200000|2020-04-09 10:30:00|38.66|38.58|38.68|38.6|38.78|38.7|38.56|38.43|62
1586428500000|2020-04-09 10:35:00|38.66|38.58|38.55|38.47|38.76|38.62|38.55|38.44|55
1586428800000|2020-04-09 10:40:00|38.6|38.52|38.53|38.45|38.61|38.52|38.41|38.22|35
1586429100000|2020-04-09 10:45:00|38.51|38.43|38.45|38.37|38.59|38.47|38.41|38.21|12
1586429400000|2020-04-09 10:50:00|38.46|38.38|38.68|38.6|38.68|38.6|38.46|38.38|36
1586429700000|2020-04-09 10:55:00|38.7|38.62|38.47|38.39|38.72|38.62|38.46|38.37|46
1586430000000|2020-04-09 11:00:00|38.49|38.41|38.34|38.26|38.54|38.42|38.33|38.25|62
1586430300000|2020-04-09 11:05:00|38.36|38.28|38.36|38.28|38.44|38.32|38.31|38.16|56
1586430600000|2020-04-09 11:10:00|38.45|38.2|38.35|38.27|38.45|38.35|38.31|38.2|37
1586430900000|2020-04-09 11:15:00|38.34|38.26|38.38|38.3|38.43|38.3|38.29|38.18|15
1586431200000|2020-04-09 11:20:00|38.4|38.32|38.49|38.41|38.56|38.48|38.34|38.21|54
1586431500000|2020-04-09 11:25:00|38.51|38.43|38.76|38.68|38.76|38.68|38.4|38.27|65
1586431800000|2020-04-09 11:30:00|38.74|38.66|38.69|38.61|39.11|38.97|38.69|38.52|472
1586432100000|2020-04-09 11:35:00|38.71|38.63|38.86|38.78|38.96|38.8|38.68|38.55|16
1586432400000|2020-04-09 11:40:00|38.87|38.79|38.85|38.77|39.03|38.87|38.72|38.57|16
1586432700000|2020-04-09 11:45:00|38.83|38.75|38.69|38.61|38.92|38.84|38.55|38.39|101
1586433000000|2020-04-09 11:50:00|38.61|38.53|38.46|38.38|38.69|38.59|38.46|38.34|26
1586433300000|2020-04-09 11:55:00|38.47|38.39|38.8|38.72|38.84|38.72|38.47|38.35|19
1586433600000|2020-04-09 12:00:00|38.79|38.71|38.96|38.88|39.03|38.89|38.68|38.54|24
1586433900000|2020-04-09 12:05:00|39.04|38.79|39.03|38.95|39.11|38.97|38.93|38.79|41
1586434200000|2020-04-09 12:10:00|39|38.92|39.12|38.87|39.16|39.02|38.93|38.77|32
1586434500000|2020-04-09 12:15:00|39.03|38.95|39.09|39.01|39.3|39.16|38.94|38.82|1
1586434800000|2020-04-09 12:20:00|39.05|38.97|39.1|38.85|39.13|38.97|38.88|38.72|26
1586435100000|2020-04-09 12:25:00|39.08|38.83|38.97|38.72|39.08|38.93|38.91|38.72|2
1586435400000|2020-04-09 12:30:00|38.89|38.81|38.34|38.26|39|38.84|38.27|38.13|305
1586435700000|2020-04-09 12:35:00|38.37|38.29|38.46|38.38|38.6|38.46|38.34|38.2|108
1586436000000|2020-04-09 12:40:00|38.48|38.4|38.32|38.24|38.61|38.45|38.32|38.17|227
1586436300000|2020-04-09 12:45:00|38.41|38.16|38.19|38.11|38.48|38.32|38.16|38.08|86
1586436600000|2020-04-09 12:50:00|38.28|38.03|38.02|37.94|38.28|38.12|37.96|37.88|344
1586436900000|2020-04-09 12:55:00|38.06|37.98|37.92|37.84|38.09|37.99|37.72|37.57|19
1586437200000|2020-04-09 13:00:00|37.9|37.82|37.87|37.79|38.01|37.89|37.79|37.62|271
1586437500000|2020-04-09 13:05:00|37.85|37.77|37.61|37.53|37.91|37.77|37.58|37.47|244
1586437800000|2020-04-09 13:10:00|37.72|37.47|37.78|37.7|37.85|37.7|37.55|37.39|24
1586438100000|2020-04-09 13:15:00|37.86|37.61|37.8|37.72|37.99|37.82|37.77|37.61|8
1586438400000|2020-04-09 13:20:00|37.77|37.69|37.81|37.73|37.9|37.77|37.57|37.49|32
1586438700000|2020-04-09 13:25:00|37.82|37.74|38.01|37.93|38.03|37.93|37.79|37.68|411
1586439000000|2020-04-09 13:30:00|38|37.92|38.1|38.02|38.28|38.15|37.89|37.74|135
1586439300000|2020-04-09 13:35:00|38.07|37.99|38.2|37.95|38.4|38.24|38|37.88|156
1586439600000|2020-04-09 13:40:00|38.22|37.97|37.93|37.85|38.31|38.17|37.93|37.76|104
1586439900000|2020-04-09 13:45:00|37.92|37.84|37.9|37.82|38.02|37.91|37.82|37.71|70
1586440200000|2020-04-09 13:50:00|37.92|37.84|37.61|37.53|38.02|37.85|37.6|37.52|24
1586440500000|2020-04-09 13:55:00|37.63|37.55|37.68|37.43|37.77|37.6|37.53|37.39|27
1586440800000|2020-04-09 14:00:00|37.71|37.46|37.72|37.64|37.88|37.76|37.59|37.42|42
1586441100000|2020-04-09 14:05:00|37.81|37.56|38.03|37.95|38.12|37.97|37.72|37.56|89
1586441400000|2020-04-09 14:10:00|38.12|37.87|37.77|37.69|38.12|37.93|37.63|37.46|20
1586441700000|2020-04-09 14:15:00|37.72|37.64|38.11|38.03|38.21|38.05|37.71|37.58|36
1586442000000|2020-04-09 14:20:00|38.13|38.05|37.99|37.91|38.24|38.07|37.97|37.84|50
1586442300000|2020-04-09 14:25:00|37.97|37.89|37.6|37.52|38.1|37.93|37.6|37.45|74
1586442600000|2020-04-09 14:30:00|37.59|37.51|37.63|37.55|37.87|37.71|37.59|37.47|24
1586442900000|2020-04-09 14:35:00|37.73|37.48|37.77|37.52|37.82|37.67|37.64|37.48|6
1586443200000|2020-04-09 14:40:00|37.81|37.56|37.67|37.59|38|37.88|37.62|37.54|508
1586443500000|2020-04-09 14:45:00|37.75|37.5|37.72|37.64|37.9|37.74|37.65|37.5|69
1586443800000|2020-04-09 14:50:00|37.73|37.65|37.97|37.72|38.01|37.85|37.68|37.56|9
1586444100000|2020-04-09 14:55:00|37.88|37.8|37.75|37.67|38.01|37.84|37.71|37.55|80
1586444400000|2020-04-09 15:00:00|37.76|37.68|38.12|38.04|38.12|38.04|37.72|37.64|88
1586444700000|2020-04-09 15:05:00|38.14|38.06|38.28|38.2|38.42|38.34|38.08|38|211
1586445000000|2020-04-09 15:10:00|38.25|38.17|38.22|38.14|38.48|38.32|38.18|38.1|220
1586445300000|2020-04-09 15:15:00|38.19|38.11|38.23|38.15|38.4|38.26|38.12|38.04|208
1586445600000|2020-04-09 15:20:00|38.22|38.14|38.37|38.29|38.49|38.37|38.14|38.06|352
1586445900000|2020-04-09 15:25:00|38.36|38.28|38.26|38.18|38.57|38.49|38|37.92|229
1586446200000|2020-04-09 15:30:00|38.27|38.19|38.25|38|38.49|38.36|38.11|37.95|250
1586446500000|2020-04-09 15:35:00|38.16|38.08|38.11|38.03|38.39|38.22|38.03|37.89|6
1586446800000|2020-04-09 15:40:00|38.08|38|38.2|37.95|38.26|38.1|37.95|37.79|13
1586447100000|2020-04-09 15:45:00|38.22|37.97|38.05|37.97|38.3|38.07|38.05|37.89|4
1586447400000|2020-04-09 15:50:00|38.14|37.89|38.21|37.96|38.29|38.09|38.06|37.89|3
1586447700000|2020-04-09 15:55:00|38.23|37.98|38.08|37.83|38.23|38.09|37.97|37.8|29
1586448000000|2020-04-09 16:00:00|37.99|37.91|37.95|37.7|38.12|37.96|37.87|37.7|0
1586448300000|2020-04-09 16:05:00|37.89|37.81|37.97|37.89|38.14|37.98|37.87|37.7|9
1586448600000|2020-04-09 16:10:00|37.98|37.9|38.03|37.78|38.18|38.04|37.98|37.77|13
1586448900000|2020-04-09 16:15:00|38.05|37.8|37.94|37.69|38.13|37.88|37.85|37.66|0
1586449200000|2020-04-09 16:20:00|37.96|37.71|38.16|37.91|38.16|37.97|37.96|37.71|0
1586449500000|2020-04-09 16:25:00|38.05|37.97|38.17|38.09|38.3|38.16|38.05|37.88|37
1586449800000|2020-04-09 16:30:00|38.2|37.95|38.25|38|38.33|38.16|38.1|37.93|11
1586450100000|2020-04-09 16:35:00|38.27|38.02|38.17|37.92|38.32|38.16|38.08|37.92|13
1586450400000|2020-04-09 16:40:00|38.11|38.03|38.16|38.08|38.22|38.08|38.11|37.94|0
1586450700000|2020-04-09 16:45:00|38.24|37.99|38.12|38.04|38.24|38.04|38.12|37.99|74
1586451000000|2020-04-09 16:50:00|38.06|37.98|38.1|37.85|38.28|38.08|38.02|37.85|57
1586451300000|2020-04-09 16:55:00|38.13|37.88|38.05|37.75|38.15|37.9|37.97|37.72|0
1586451600000|2020-04-09 17:00:00|38.07|37.77|38.04|37.74|38.09|37.79|37.97|37.7|0
1586451900000|2020-04-09 17:05:00|37.99|37.72|37.97|37.72|37.99|37.74|37.97|37.72|0
1586452200000|2020-04-09 17:10:00|37.99|37.74|37.97|37.72|38.02|37.77|37.95|37.7|0
1586452500000|2020-04-09 17:15:00|37.95|37.7|37.95|37.7|37.99|37.83|37.89|37.7|1
1586452800000|2020-04-09 17:20:00|37.97|37.72|37.97|37.72|37.97|37.72|37.95|37.7|0
1586453100000|2020-04-09 17:25:00|37.99|37.74|37.94|37.64|37.99|37.74|37.94|37.64|17
1586453400000|2020-04-09 17:30:00|37.87|37.62|37.98|37.68|37.98|37.68|37.87|37.62|0
1586453700000|2020-04-09 17:35:00|38|37.7|38.04|37.79|38.04|37.79|38|37.7|0
1586454000000|2020-04-09 17:40:00|38.07|37.82|38.07|37.82|38.09|37.84|38.07|37.82|0
1586454300000|2020-04-09 17:45:00|38.09|37.84|38.11|37.86|38.11|37.86|38.07|37.82|0
1586454600000|2020-04-09 17:50:00|38.03|37.95|37.94|37.86|38.03|37.95|37.94|37.86|0
1586454900000|2020-04-09 17:55:00|37.96|37.88|38.13|37.83|38.29|38.15|37.96|37.83|18
1586455200000|2020-04-09 18:00:00|38.12|37.82|38.19|37.89|38.19|37.89|38.06|37.76|0
1586455500000|2020-04-09 18:05:00|38.17|37.87|38.23|37.93|38.25|37.95|38.17|37.87|0
1586455800000|2020-04-09 18:10:00|38.2|37.9|38.19|37.89|38.23|37.93|38.16|37.86|0
1586456100000|2020-04-09 18:15:00|38.21|37.91|38.23|37.93|38.26|37.96|38.19|37.89|0
1586456400000|2020-04-09 18:20:00|38.21|37.91|38.11|37.81|38.26|37.96|38.11|37.81|0
1586456700000|2020-04-09 18:25:00|38.13|37.83|37.91|37.66|38.13|37.83|37.8|37.61|10
1586457000000|2020-04-09 18:30:00|37.95|37.65|37.98|37.68|38.04|37.74|37.95|37.65|0
1586457300000|2020-04-09 18:35:00|37.95|37.7|37.84|37.54|37.95|37.73|37.76|37.51|1
1586457600000|2020-04-09 18:40:00|37.86|37.56|37.89|37.59|37.96|37.66|37.86|37.56|0
1586457900000|2020-04-09 18:45:00|37.91|37.61|38.17|37.87|38.17|37.87|37.88|37.58|0
1586458200000|2020-04-09 18:50:00|38.15|37.85|38.28|38.03|38.3|38.03|38.08|37.78|0
1586458500000|2020-04-09 18:55:00|38.25|37.98|38.32|38.02|38.33|38.16|38.22|37.93|1
1586458800000|2020-04-09 19:00:00|38.31|38.01|38.26|37.96|38.32|38.02|38.26|37.96|0
1586459100000|2020-04-09 19:05:00|38.27|37.97|38.2|37.9|38.27|37.97|38.2|37.9|0
1586459400000|2020-04-09 19:10:00|38.19|37.89|37.92|37.62|38.19|37.89|37.92|37.62|0
1586459700000|2020-04-09 19:15:00|37.91|37.61|37.96|37.66|38.03|37.73|37.91|37.61|0
1586460000000|2020-04-09 19:20:00|37.95|37.65|38.09|37.79|38.1|37.8|37.94|37.64|0
1586460300000|2020-04-09 19:25:00|38.08|37.78|38.01|37.71|38.11|37.81|37.98|37.71|0
1586460600000|2020-04-09 19:30:00|37.98|37.73|38|37.7|38.03|37.73|37.91|37.65|4
1586460900000|2020-04-09 19:35:00|38.01|37.71|37.98|37.68|38.04|37.74|37.98|37.68|0
1586461200000|2020-04-09 19:40:00|37.97|37.67|37.65|37.35|38.01|37.71|37.49|37.19|28
1586461500000|2020-04-09 19:45:00|37.61|37.31|37.62|37.32|37.65|37.35|37.3|37|1
1586461800000|2020-04-09 19:50:00|37.61|37.31|37.6|37.3|37.68|37.38|37.52|37.22|0
1586462100000|2020-04-09 19:55:00|37.62|37.32|37.52|37.22|37.66|37.37|37.52|37.22|3
1586844300000|2020-04-14 06:05:00|34.83|34.53|34.73|34.48|34.83|34.56|34.64|34.35|4
1586844600000|2020-04-14 06:10:00|34.64|34.56|34.77|34.47|34.77|34.58|34.59|34.43|30
1586844900000|2020-04-14 06:15:00|34.7|34.4|34.53|34.28|34.7|34.4|34.53|34.28|0
1586845200000|2020-04-14 06:20:00|34.55|34.3|34.72|34.42|34.75|34.56|34.44|34.28|510
1586845500000|2020-04-14 06:25:00|34.7|34.4|34.72|34.42|34.75|34.53|34.61|34.4|3
1586845800000|2020-04-14 06:30:00|34.7|34.4|34.7|34.4|34.75|34.45|34.7|34.4|0
1586846100000|2020-04-14 06:35:00|34.67|34.42|34.7|34.45|34.8|34.63|34.59|34.42|0
1586846400000|2020-04-14 06:40:00|34.72|34.47|34.82|34.52|34.82|34.61|34.66|34.45|16
1586846700000|2020-04-14 06:45:00|34.85|34.55|34.75|34.45|34.85|34.55|34.75|34.45|0
1586847000000|2020-04-14 06:50:00|34.77|34.47|34.93|34.85|35.19|34.94|34.77|34.47|1
1586847300000|2020-04-14 06:55:00|34.91|34.83|34.82|34.57|34.97|34.85|34.66|34.55|228
1586847600000|2020-04-14 07:00:00|34.9|34.6|35.05|34.8|35.1|34.93|34.69|34.45|59
1586847900000|2020-04-14 07:05:00|35.1|34.85|35.12|34.87|35.15|34.98|34.84|34.7|467
1586848200000|2020-04-14 07:10:00|35.15|34.9|35.05|34.8|35.17|34.96|34.94|34.77|314
1586848500000|2020-04-14 07:15:00|34.96|34.88|34.86|34.78|35.07|34.88|34.79|34.7|110
1586848800000|2020-04-14 07:20:00|34.89|34.81|35.17|34.92|35.17|34.96|34.81|34.73|179
1586849100000|2020-04-14 07:25:00|35.15|34.9|35.15|34.9|35.15|34.9|35.15|34.9|0
1586849700000|2020-04-14 07:35:00|35.06|34.98|35.06|34.98|35.06|34.98|35.06|34.98|0
1586850300000|2020-04-14 07:45:00|35.12|34.82|35.12|34.82|35.12|34.82|35.12|34.82|0
1586858400000|2020-04-14 10:00:00|35.11|34.81|35.11|34.81|35.11|34.81|35.11|34.81|0
1586861400000|2020-04-14 10:50:00|||||||||3
1586864700000|2020-04-14 11:45:00|34.86|34.56|35.01|34.71|35.1|34.8|34.86|34.56|0
1586865000000|2020-04-14 11:50:00|35.1|34.8|35.01|34.71|35.1|34.8|34.83|34.53|0
1586865300000|2020-04-14 11:55:00|34.83|34.53|34.83|34.53|34.83|34.53|34.83|34.53|0
1586865600000|2020-04-14 12:00:00|34.73|34.48|34.83|34.53|34.83|34.53|34.73|34.48|0
1586865900000|2020-04-14 12:05:00|35.28|34.98|35.13|34.83|35.35|35.05|35.05|34.75|213
1586866200000|2020-04-14 12:10:00|35.15|34.85|35.3|35|35.57|35.31|35.07|34.83|171
1586866500000|2020-04-14 12:15:00|35.28|34.98|35.12|35.04|35.42|35.21|35.09|34.95|162
1586866800000|2020-04-14 12:20:00|35.25|35|35.25|35|35.35|35.21|35.12|34.95|152
1586867100000|2020-04-14 12:25:00|35.23|34.93|35.07|34.99|35.4|35.23|35.04|34.83|141
1586867400000|2020-04-14 12:30:00|35.25|35|35.26|35.18|35.26|35.18|35.07|34.95|63
1586867700000|2020-04-14 12:35:00|35.21|35.13|35.5|35.25|35.5|35.38|35.17|35.05|287
1586868000000|2020-04-14 12:40:00|35.39|35.31|35.56|35.48|35.56|35.48|35.36|35.25|2345
1586868300000|2020-04-14 12:45:00|35.51|35.43|35.34|35.26|35.51|35.43|35.32|35.24|201
1586868600000|2020-04-14 12:50:00|35.36|35.28|35.32|35.24|35.36|35.28|35.26|35.18|136
1586868900000|2020-04-14 12:55:00|35.29|35.21|35.54|35.46|35.56|35.48|35.29|35.21|170
1586869200000|2020-04-14 13:00:00|35.56|35.48|35.44|35.36|35.61|35.53|35.41|35.33|248
1586869500000|2020-04-14 13:05:00|35.46|35.38|35.37|35.29|35.49|35.41|35.34|35.26|291
1586869800000|2020-04-14 13:10:00|35.32|35.24|35.17|35.09|35.42|35.34|35.17|35.09|246
1586870100000|2020-04-14 13:15:00|35.14|35.06|35.12|35.04|35.22|35.14|35.02|34.94|95
1586870400000|2020-04-14 13:20:00|35.09|35.01|35.09|35.01|35.25|35.11|35.05|34.9|84
1586870700000|2020-04-14 13:25:00|35.05|34.97|35.02|34.94|35.14|35.06|34.97|34.85|97
1586871000000|2020-04-14 13:30:00|35|34.92|34.87|34.79|35.25|35.14|34.87|34.79|425
1586871300000|2020-04-14 13:35:00|34.9|34.82|34.6|34.52|34.92|34.84|34.58|34.46|783
1586871600000|2020-04-14 13:40:00|34.62|34.54|34.5|34.42|34.62|34.54|34.48|34.4|337
1586871900000|2020-04-14 13:45:00|34.53|34.45|34.33|34.25|34.58|34.5|34.33|34.25|140
1586872200000|2020-04-14 13:50:00|34.3|34.22|34.23|34.15|34.33|34.25|34.2|34.06|178
1586872500000|2020-04-14 13:55:00|34.18|34.1|34|33.92|34.21|34.1|34|33.92|133
1586872800000|2020-04-14 14:00:00|34.03|33.95|34.18|34.1|34.18|34.1|34|33.91|65
1586873100000|2020-04-14 14:05:00|34.15|34.07|34.18|34.1|34.18|34.1|34.13|34.05|183
1586873400000|2020-04-14 14:10:00|34.13|34.05|34.08|34|34.33|34.25|34.08|34|460
1586873700000|2020-04-14 14:15:00|34.1|34.02|34.1|34.02|34.21|34.07|34.03|33.92|2876
1586874000000|2020-04-14 14:20:00|34.13|34.05|34.33|34.25|34.33|34.25|34.08|34|535
1586874300000|2020-04-14 14:25:00|34.38|34.3|34.38|34.3|34.43|34.35|34.38|34.3|771
1586874600000|2020-04-14 14:30:00|34.33|34.25|34.35|34.27|34.4|34.32|34.33|34.25|168
1586874900000|2020-04-14 14:35:00|34.36|34.28|34.46|34.38|34.53|34.45|34.31|34.23|380
1586875200000|2020-04-14 14:40:00|34.43|34.35|34.48|34.4|34.58|34.5|34.43|34.35|232
1586875500000|2020-04-14 14:45:00|34.46|34.38|34.48|34.4|34.61|34.5|34.43|34.35|137
1586875800000|2020-04-14 14:50:00|34.45|34.37|34.7|34.62|34.7|34.62|34.45|34.37|183
1586876100000|2020-04-14 14:55:00|34.73|34.65|34.8|34.72|34.83|34.75|34.63|34.55|66
1586876400000|2020-04-14 15:00:00|34.82|34.74|34.9|34.82|34.9|34.82|34.68|34.6|341
1586876700000|2020-04-14 15:05:00|34.83|34.75|34.97|34.89|35.02|34.94|34.8|34.72|248
1586877000000|2020-04-14 15:10:00|34.95|34.87|35.02|34.94|35.1|35.02|34.92|34.84|313
1586877300000|2020-04-14 15:15:00|35|34.92|35.22|35.14|35.22|35.14|35|34.92|216
1586877600000|2020-04-14 15:20:00|35.2|35.12|34.67|34.59|35.22|35.14|34.67|34.59|900
1586877900000|2020-04-14 15:25:00|34.65|34.57|34.5|34.42|34.65|34.57|34.45|34.31|895
1586878200000|2020-04-14 15:30:00|34.53|34.45|34.5|34.42|34.58|34.5|34.35|34.21|303
1586878500000|2020-04-14 15:35:00|34.53|34.45|34.6|34.52|34.66|34.54|34.52|34.41|44
1586878800000|2020-04-14 15:40:00|34.62|34.54|34.6|34.52|34.67|34.59|34.55|34.47|20
1586879100000|2020-04-14 15:45:00|34.62|34.54|34.65|34.57|34.76|34.67|34.6|34.51|36
1586879400000|2020-04-14 15:50:00|34.76|34.51|34.65|34.57|34.76|34.62|34.62|34.51|5
1586879700000|2020-04-14 15:55:00|34.76|34.51|34.7|34.62|34.81|34.67|34.65|34.51|52
1586880000000|2020-04-14 16:00:00|34.81|34.56|34.58|34.5|34.81|34.62|34.53|34.45|11
1586880300000|2020-04-14 16:05:00|34.55|34.47|34.55|34.47|34.66|34.52|34.52|34.41|18
1586880600000|2020-04-14 16:10:00|34.52|34.44|34.65|34.57|34.71|34.57|34.52|34.41|41
1586880900000|2020-04-14 16:15:00|34.62|34.54|34.21|34.13|34.66|34.57|34.13|34.02|31
1586881200000|2020-04-14 16:20:00|34.26|34.18|34.23|34.15|34.26|34.18|34.23|34.15|6
1586881500000|2020-04-14 16:25:00|||||||||1
1586881800000|2020-04-14 16:30:00|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|11
1586882400000|2020-04-14 16:40:00|34.2|34.12|34.18|34.1|34.2|34.12|34.05|33.91|14
1586882700000|2020-04-14 16:45:00|34.15|34.07|34.13|34.05|34.18|34.1|34.05|33.91|4
1586883000000|2020-04-14 16:50:00|34.2|34.12|34.15|34.07|34.28|34.2|34.05|33.91|53
1586883300000|2020-04-14 16:55:00|34.26|34.01|34.26|34.01|34.26|34.1|34.15|34.01|0
1586883600000|2020-04-14 17:00:00|34.2|34.12|34.36|34.11|34.41|34.27|34.2|34.06|9
1586883900000|2020-04-14 17:05:00|34.25|34.17|34.25|34.17|34.25|34.17|34.25|34.17|0
1586884200000|2020-04-14 17:10:00|34.23|34.15|34.26|34.01|34.26|34.15|34.15|33.99|3
1586884500000|2020-04-14 17:15:00|34.2|34.12|34.3|34.22|34.41|34.24|34.2|34.11|7
1586884800000|2020-04-14 17:20:00|34.41|34.16|34.3|34.22|34.41|34.22|34.3|34.16|0
1586885100000|2020-04-14 17:25:00|34.32|34.24|34.3|34.22|34.32|34.24|34.3|34.22|2
1586885400000|2020-04-14 17:30:00|34.27|34.19|34.22|34.14|34.27|34.19|34.22|34.14|1
1586885700000|2020-04-14 17:35:00|34.25|34.17|34.26|34.01|34.26|34.17|34.22|34.01|2
1586886300000|2020-04-14 17:45:00|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|0
1586886600000|2020-04-14 17:50:00|34.17|34.09|34.2|34.12|34.2|34.12|34.17|34.09|0
1586887500000|2020-04-14 18:05:00|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|0
1586887800000|2020-04-14 18:10:00|34.24|34.16|34.22|34.14|34.24|34.16|34.22|34.14|1
1586888100000|2020-04-14 18:15:00|34.2|34.12|34.19|34.11|34.2|34.12|34.19|34.11|2
1586889300000|2020-04-14 18:35:00|||||||||2
1586889900000|2020-04-14 18:45:00|34.3|34.05|34.19|34.11|34.3|34.11|34.19|34.05|0
1586890500000|2020-04-14 18:55:00|34.22|34.14|34.19|34.11|34.24|34.16|34.19|34.11|4
1586891100000|2020-04-14 19:05:00|34.22|34.14|34.38|34.13|34.38|34.14|34.22|34.13|5
1586891400000|2020-04-14 19:10:00|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1586891700000|2020-04-14 19:15:00|34.45|34.15|34.48|34.18|34.48|34.18|34.45|34.15|0
1586892300000|2020-04-14 19:25:00|34.45|34.15|34.45|34.15|34.48|34.18|34.45|34.15|0
1586892600000|2020-04-14 19:30:00|34.43|34.13|34.38|34.13|34.43|34.13|34.38|34.13|0
1586893800000|2020-04-14 19:50:00|34.4|34.15|34.43|34.18|34.5|34.31|34.34|34.15|8
1586894100000|2020-04-14 19:55:00|34.47|34.17|34.47|34.17|34.47|34.17|34.4|34.15|9
1586930700000|2020-04-15 06:05:00|34.44|34.14|34.37|34.12|34.44|34.14|34.37|34.09|0
1586931000000|2020-04-15 06:10:00|34.36|34.11|34.44|34.14|34.49|34.19|34.23|34.07|0
1586931300000|2020-04-15 06:15:00|34.49|34.24|34.66|34.58|34.77|34.61|34.47|34.24|37
1586931600000|2020-04-15 06:20:00|34.7|34.62|34.74|34.44|34.87|34.65|34.7|34.44|0
1586931900000|2020-04-15 06:25:00|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1586932200000|2020-04-15 06:30:00|34.66|34.41|34.62|34.54|34.68|34.54|34.61|34.31|0
1586932500000|2020-04-15 06:35:00|34.68|34.43|34.62|34.54|34.68|34.54|34.62|34.43|0
1586932800000|2020-04-15 06:40:00|34.68|34.43|34.64|34.34|34.68|34.49|34.57|34.31|6
1586933100000|2020-04-15 06:45:00|34.59|34.36|34.65|34.4|34.65|34.4|34.59|34.36|0
1586933400000|2020-04-15 06:50:00|34.62|34.37|34.65|34.4|34.65|34.4|34.62|34.37|0
1586933700000|2020-04-15 06:55:00|34.68|34.43|34.62|34.54|34.68|34.54|34.57|34.43|0
1586934000000|2020-04-15 07:00:00|34.54|34.46|34.52|34.44|34.85|34.68|34.42|34.28|55
1586934300000|2020-04-15 07:05:00|34.54|34.46|34.83|34.58|34.87|34.69|34.54|34.42|20
1586934600000|2020-04-15 07:10:00|34.77|34.69|34.88|34.63|34.97|34.78|34.77|34.55|6
1586934900000|2020-04-15 07:15:00|34.81|34.73|34.89|34.81|34.95|34.81|34.72|34.53|63
1586935200000|2020-04-15 07:20:00|34.87|34.79|35.12|35.04|35.28|35.09|34.87|34.79|49
1586935500000|2020-04-15 07:25:00|35.18|34.93|35.06|34.98|35.23|35.04|34.94|34.82|111
1586935800000|2020-04-15 07:30:00|35.04|34.96|35.31|35.23|35.46|35.28|35.04|34.96|189
1586936100000|2020-04-15 07:35:00|35.26|35.18|35.41|35.33|35.47|35.35|35.23|35.12|62
1586936400000|2020-04-15 07:40:00|35.47|35.22|35.48|35.4|35.66|35.5|35.36|35.17|77
1586936700000|2020-04-15 07:45:00|35.45|35.37|35.46|35.38|35.57|35.45|35.36|35.22|49
1586937000000|2020-04-15 07:50:00|35.52|35.27|35.61|35.53|35.67|35.55|35.36|35.17|230
1586937300000|2020-04-15 07:55:00|35.63|35.55|35.66|35.58|35.82|35.68|35.56|35.42|543
1586937600000|2020-04-15 08:00:00|35.68|35.6|35.66|35.58|35.82|35.68|35.61|35.42|121
1586937900000|2020-04-15 08:05:00|35.68|35.6|35.51|35.43|35.72|35.63|35.49|35.37|82
1586938200000|2020-04-15 08:10:00|35.49|35.41|35.67|35.42|35.67|35.53|35.49|35.37|6
1586938500000|2020-04-15 08:15:00|35.56|35.48|35.47|35.39|35.67|35.53|35.47|35.37|22
1586938800000|2020-04-15 08:20:00|35.57|35.32|35.46|35.38|35.62|35.43|35.39|35.25|125
1586939100000|2020-04-15 08:25:00|35.52|35.27|35.49|35.41|35.52|35.41|35.41|35.25|121
1586939400000|2020-04-15 08:30:00|35.52|35.27|35.46|35.38|35.54|35.46|35.46|35.27|24
1586939700000|2020-04-15 08:35:00|35.51|35.43|35.51|35.43|35.57|35.46|35.46|35.32|31
1586940000000|2020-04-15 08:40:00|35.57|35.32|35.56|35.48|35.67|35.53|35.46|35.32|50
1586940300000|2020-04-15 08:45:00|35.63|35.38|35.66|35.58|35.77|35.61|35.56|35.38|59
1586940600000|2020-04-15 08:50:00|35.72|35.47|35.73|35.65|35.81|35.73|35.64|35.47|31
1586940900000|2020-04-15 08:55:00|35.76|35.68|35.77|35.52|35.87|35.73|35.71|35.52|39
1586941200000|2020-04-15 09:00:00|35.71|35.63|35.81|35.73|35.92|35.8|35.71|35.57|12
1586941500000|2020-04-15 09:05:00|35.87|35.62|35.98|35.9|36.07|35.92|35.76|35.62|66
1586941800000|2020-04-15 09:10:00|36|35.92|35.81|35.73|36.03|35.95|35.81|35.71|18
1586942100000|2020-04-15 09:15:00|35.96|35.71|35.96|35.71|35.96|35.85|35.78|35.61|16
1586942400000|2020-04-15 09:20:00|35.85|35.77|35.89|35.64|35.92|35.78|35.85|35.62|9
1586942700000|2020-04-15 09:25:00|35.87|35.62|35.86|35.78|36.04|35.87|35.85|35.62|32
1586943000000|2020-04-15 09:30:00|35.92|35.67|35.86|35.78|36.02|35.83|35.68|35.6|151
1586943300000|2020-04-15 09:35:00|35.92|35.67|35.81|35.73|35.97|35.86|35.81|35.67|51
1586943600000|2020-04-15 09:40:00|35.92|35.67|35.86|35.78|35.97|35.81|35.81|35.65|1
1586943900000|2020-04-15 09:45:00|35.92|35.67|35.92|35.67|35.92|35.78|35.81|35.65|100
1586944200000|2020-04-15 09:50:00|35.86|35.78|35.98|35.9|36.03|35.95|35.86|35.77|6
1586944500000|2020-04-15 09:55:00|36.02|35.77|35.91|35.83|36.02|35.88|35.89|35.77|37
1586944800000|2020-04-15 10:00:00|35.96|35.88|35.82|35.74|36.02|35.91|35.82|35.68|343
1586945100000|2020-04-15 10:05:00|35.92|35.67|36.01|35.93|36.12|35.96|35.79|35.67|48
1586945400000|2020-04-15 10:10:00|36.08|35.83|35.94|35.86|36.13|36.01|35.92|35.82|98
1586945700000|2020-04-15 10:15:00|35.92|35.84|35.99|35.91|35.99|35.91|35.92|35.84|79
1586946000000|2020-04-15 10:20:00|36.02|35.94|36.06|35.98|36.13|36.01|35.96|35.82|62
1586946300000|2020-04-15 10:25:00|36.07|35.99|36.11|36.03|36.27|36.13|36.07|35.92|17
1586946600000|2020-04-15 10:30:00|36.12|36.04|36.17|35.92|36.25|36.08|36.06|35.92|0
1586946900000|2020-04-15 10:35:00|36.18|35.93|36.11|36.03|36.27|36.09|36.02|35.88|2
1586947200000|2020-04-15 10:40:00|36.09|36.01|36.16|36.08|36.22|36.11|36.09|35.97|47
1586947500000|2020-04-15 10:45:00|36.22|35.97|36.24|36.16|36.32|36.18|36.16|35.97|7
1586947800000|2020-04-15 10:50:00|36.23|36.15|36.38|36.3|36.38|36.3|36.23|36.15|40
1586948100000|2020-04-15 10:55:00|36.31|36.23|36.16|36.08|36.33|36.25|36.11|35.97|39
1586948400000|2020-04-15 11:00:00|36.22|35.97|36.07|35.82|36.22|36.03|35.96|35.82|10
1586948700000|2020-04-15 11:05:00|36.01|35.93|36.02|35.77|36.12|35.98|35.94|35.77|9
1586949000000|2020-04-15 11:10:00|35.96|35.88|35.96|35.88|36.1|35.88|35.91|35.77|24
1586949300000|2020-04-15 11:15:00|35.94|35.86|36.04|35.96|36.07|35.96|35.91|35.72|10
1586949600000|2020-04-15 11:20:00|36.01|35.93|36.07|35.82|36.09|36.01|35.91|35.77|23
1586949900000|2020-04-15 11:25:00|36.01|35.93|36.04|35.96|36.07|35.96|35.96|35.82|8
1586950200000|2020-04-15 11:30:00|36.07|35.82|35.99|35.91|36.07|35.96|35.87|35.72|23
1586950500000|2020-04-15 11:35:00|36.02|35.77|36.02|35.77|36.05|35.88|35.91|35.72|2
1586950800000|2020-04-15 11:40:00|35.96|35.88|36.17|35.92|36.17|36.03|35.96|35.82|17
1586951100000|2020-04-15 11:45:00|36.06|35.98|36.07|35.82|36.12|35.98|36.01|35.82|0
1586951400000|2020-04-15 11:50:00|36.01|35.93|36.11|36.03|36.11|36.03|36.01|35.93|75
1586951700000|2020-04-15 11:55:00|36.09|36.01|36.04|35.96|36.13|36.05|35.96|35.87|23
1586952000000|2020-04-15 12:00:00|36.06|35.98|35.96|35.88|36.06|35.98|35.96|35.88|5
1586952300000|2020-04-15 12:05:00|35.94|35.86|36.13|36.05|36.13|36.05|35.94|35.86|52
1586952600000|2020-04-15 12:10:00|36.11|36.03|36.27|36.02|36.27|36.08|36.06|35.89|25
1586952900000|2020-04-15 12:15:00|36.16|36.08|36.26|36.18|36.37|36.18|36.16|36.02|17
1586953200000|2020-04-15 12:20:00|36.37|36.12|36.26|36.18|36.37|36.18|36.23|36.09|17
1586953500000|2020-04-15 12:25:00|36.21|36.13|36.31|36.23|36.37|36.26|36.16|36.02|119
1586953800000|2020-04-15 12:30:00|36.42|36.17|36.66|36.58|36.72|36.58|36.26|36.09|77
1586954100000|2020-04-15 12:35:00|36.76|36.51|36.53|36.45|36.81|36.63|36.53|36.45|28
1586954400000|2020-04-15 12:40:00|36.55|36.47|36.7|36.62|36.81|36.7|36.53|36.42|59
1586954700000|2020-04-15 12:45:00|36.81|36.56|36.8|36.72|36.96|36.85|36.75|36.56|84
1586955000000|2020-04-15 12:50:00|36.91|36.66|37.1|37.02|37.16|37.05|36.85|36.66|69
1586955300000|2020-04-15 12:55:00|37.08|37|37.08|37|37.26|37.12|37.03|36.91|38
1586955600000|2020-04-15 13:00:00|37.1|37.02|36.71|36.63|37.12|37.02|36.69|36.61|168
1586955900000|2020-04-15 13:05:00|36.69|36.61|36.61|36.53|36.71|36.63|36.61|36.53|43
1586956200000|2020-04-15 13:10:00|36.56|36.48|36.71|36.63|36.72|36.63|36.56|36.47|37
1586956500000|2020-04-15 13:15:00|36.73|36.65|36.68|36.6|36.87|36.75|36.68|36.6|67
1586956800000|2020-04-15 13:20:00|36.66|36.58|36.61|36.53|36.66|36.58|36.61|36.53|31
1586957100000|2020-04-15 13:25:00|36.63|36.55|36.46|36.38|36.66|36.58|36.46|36.38|33
1586957400000|2020-04-15 13:30:00|36.41|36.33|36.5|36.42|36.66|36.5|36.36|36.21|152
1586957700000|2020-04-15 13:35:00|36.48|36.4|36.38|36.3|36.5|36.42|36.35|36.27|227
1586958000000|2020-04-15 13:40:00|36.35|36.27|36.55|36.47|36.61|36.52|36.35|36.27|257
1586958300000|2020-04-15 13:45:00|36.53|36.45|36.53|36.45|36.66|36.54|36.43|36.35|330
1586958600000|2020-04-15 13:50:00|36.48|36.4|36.47|36.39|36.57|36.49|36.45|36.37|166
1586958900000|2020-04-15 13:55:00|36.5|36.42|36.44|36.36|36.65|36.56|36.42|36.31|87
1586959200000|2020-04-15 14:00:00|36.47|36.39|36.64|36.56|36.67|36.59|36.47|36.39|211
1586959500000|2020-04-15 14:05:00|36.67|36.59|36.64|36.56|36.79|36.71|36.54|36.4|147
1586959800000|2020-04-15 14:10:00|36.75|36.5|36.57|36.49|36.75|36.61|36.4|36.26|298
1586960100000|2020-04-15 14:15:00|36.6|36.52|36.99|36.91|36.99|36.91|36.6|36.52|207
1586960400000|2020-04-15 14:20:00|36.97|36.89|36.88|36.8|36.97|36.89|36.84|36.7|67
1586960700000|2020-04-15 14:25:00|36.89|36.81|37|36.75|37.04|36.9|36.84|36.7|6
1586961000000|2020-04-15 14:30:00|36.94|36.86|36.94|36.86|36.96|36.88|36.74|36.66|204
1586961300000|2020-04-15 14:35:00|36.91|36.83|37.06|36.98|37.06|36.98|36.79|36.65|28
1586961600000|2020-04-15 14:40:00|37.04|36.96|36.89|36.81|37.1|37.01|36.81|36.73|144
1586961900000|2020-04-15 14:45:00|36.86|36.78|36.67|36.59|36.86|36.78|36.64|36.5|72
1586962200000|2020-04-15 14:50:00|36.69|36.61|36.64|36.56|36.81|36.73|36.64|36.56|89
1586962500000|2020-04-15 14:55:00|36.69|36.61|36.71|36.63|36.8|36.66|36.62|36.54|48
1586962800000|2020-04-15 15:00:00|36.72|36.64|36.76|36.68|36.89|36.81|36.71|36.63|83
1586963100000|2020-04-15 15:05:00|36.81|36.73|36.89|36.81|36.99|36.91|36.81|36.73|126
1586963400000|2020-04-15 15:10:00|36.86|36.78|36.69|36.61|36.86|36.78|36.57|36.49|412
1586963700000|2020-04-15 15:15:00|36.67|36.59|36.55|36.47|36.77|36.69|36.52|36.44|404
1586964000000|2020-04-15 15:20:00|36.57|36.49|36.82|36.74|36.82|36.74|36.57|36.49|396
1586964300000|2020-04-15 15:25:00|36.84|36.76|36.57|36.49|36.84|36.76|36.57|36.49|480
1586964600000|2020-04-15 15:30:00|36.59|36.51|36.62|36.54|36.62|36.54|36.29|36.21|272
1586964900000|2020-04-15 15:35:00|36.69|36.61|36.71|36.63|36.76|36.68|36.59|36.45|59
1586965200000|2020-04-15 15:40:00|36.69|36.61|36.71|36.63|36.76|36.68|36.66|36.5|8
1586965500000|2020-04-15 15:45:00|36.74|36.66|36.74|36.66|36.8|36.66|36.69|36.55|0
1586965800000|2020-04-15 15:50:00|36.71|36.63|36.69|36.61|36.76|36.68|36.64|36.5|9
1586966100000|2020-04-15 15:55:00|36.75|36.5|36.94|36.69|36.94|36.83|36.64|36.5|360
1586966400000|2020-04-15 16:00:00|36.88|36.8|36.84|36.59|37|36.88|36.78|36.57|0
1586966700000|2020-04-15 16:05:00|36.87|36.62|36.89|36.64|36.89|36.7|36.73|36.59|2
1586967000000|2020-04-15 16:10:00|36.83|36.75|36.88|36.8|36.99|36.85|36.83|36.69|0
1586967300000|2020-04-15 16:15:00|36.89|36.64|37.03|36.95|37.04|36.95|36.85|36.64|7
1586967600000|2020-04-15 16:20:00|37|36.92|36.93|36.85|37.04|36.92|36.93|36.79|5
1586967900000|2020-04-15 16:25:00|36.99|36.74|36.73|36.65|36.99|36.8|36.73|36.54|2
1586968200000|2020-04-15 16:30:00|36.78|36.7|36.78|36.7|36.89|36.75|36.78|36.59|0
1586968500000|2020-04-15 16:35:00|36.84|36.59|36.68|36.6|36.84|36.65|36.68|36.49|4
1586968800000|2020-04-15 16:40:00|36.74|36.49|36.59|36.34|36.74|36.6|36.53|36.31|0
1586969100000|2020-04-15 16:45:00|36.53|36.45|36.49|36.24|36.64|36.5|36.43|36.24|3
1586969400000|2020-04-15 16:50:00|36.38|36.3|36.44|36.19|36.44|36.3|36.28|36.09|0
1586969700000|2020-04-15 16:55:00|36.38|36.3|36.48|36.4|36.54|36.4|36.38|36.24|0
1586970000000|2020-04-15 17:00:00|36.54|36.29|36.61|36.36|36.64|36.45|36.48|36.29|0
1586970300000|2020-04-15 17:05:00|36.64|36.39|36.48|36.4|36.64|36.5|36.43|36.29|0
1586970600000|2020-04-15 17:10:00|36.54|36.29|36.34|36.09|36.59|36.4|36.28|36.09|1
1586970900000|2020-04-15 17:15:00|36.37|36.12|36.23|36.15|36.39|36.2|36.23|36.09|10
1586971200000|2020-04-15 17:20:00|36.34|36.09|36.44|36.19|36.44|36.3|36.21|36.09|21
1586971500000|2020-04-15 17:25:00|36.38|36.3|36.53|36.45|36.58|36.48|36.38|36.28|62
1586971800000|2020-04-15 17:30:00|36.64|36.39|36.69|36.44|36.69|36.5|36.58|36.39|0
1586972100000|2020-04-15 17:35:00|36.66|36.41|36.84|36.59|36.84|36.65|36.53|36.32|3
1586972400000|2020-04-15 17:40:00|36.81|36.56|36.73|36.65|36.94|36.7|36.73|36.54|0
1586972700000|2020-04-15 17:45:00|36.71|36.63|36.63|36.55|36.73|36.65|36.59|36.51|2
1586973000000|2020-04-15 17:50:00|36.61|36.53|36.63|36.55|36.63|36.55|36.61|36.53|0
1586973300000|2020-04-15 17:55:00|36.61|36.53|36.7|36.45|36.7|36.58|36.58|36.45|1
1586973600000|2020-04-15 18:00:00|36.59|36.51|36.85|36.55|36.89|36.65|36.59|36.44|9
1586973900000|2020-04-15 18:05:00|36.82|36.52|36.72|36.47|36.85|36.55|36.56|36.45|5
1586974200000|2020-04-15 18:10:00|36.8|36.5|36.41|36.33|36.8|36.55|36.41|36.33|5
1586974500000|2020-04-15 18:15:00|36.43|36.35|36.38|36.3|36.49|36.35|36.36|36.24|22
1586974800000|2020-04-15 18:20:00|36.49|36.24|36.22|35.97|36.49|36.24|36.08|35.92|35
1586975100000|2020-04-15 18:25:00|36.19|35.94|36.52|36.27|36.62|36.32|36.16|35.94|10
1586975400000|2020-04-15 18:30:00|36.55|36.3|36.57|36.27|36.64|36.34|36.55|36.27|0
1586975700000|2020-04-15 18:35:00|36.42|36.12|36.37|36.07|36.47|36.17|36.37|36.07|1
1586976000000|2020-04-15 18:40:00|36.39|36.09|36.39|36.09|36.47|36.17|36.39|36.09|0
1586976300000|2020-04-15 18:45:00|36.41|36.11|36.34|36.04|36.42|36.12|36.11|35.99|10
1586976600000|2020-04-15 18:50:00|36.36|36.06|36.32|36.07|36.49|36.19|36.31|36.02|0
1586976900000|2020-04-15 18:55:00|36.27|36.02|36.17|35.87|36.27|36.05|35.98|35.87|25
1586977200000|2020-04-15 19:00:00|36.19|35.89|36.34|36.04|36.34|36.04|36.08|35.84|10
1586977500000|2020-04-15 19:05:00|36.37|36.07|36.37|36.07|36.49|36.3|36.32|36.02|20
1586977800000|2020-04-15 19:10:00|36.39|36.09|36.26|36.01|36.39|36.09|36.26|36.01|0
1586978100000|2020-04-15 19:15:00|36.19|35.94|36.29|35.99|36.31|36.01|36.08|35.89|1
1586978400000|2020-04-15 19:20:00|36.27|35.97|36.32|36.02|36.34|36.04|36.27|35.97|0
1586978700000|2020-04-15 19:25:00|36.34|36.04|36.47|36.17|36.49|36.19|36.32|36.02|0
1586979000000|2020-04-15 19:30:00|36.49|36.19|36.52|36.22|36.54|36.24|36.44|36.14|0
1586979300000|2020-04-15 19:35:00|36.54|36.24|36.52|36.27|36.57|36.45|36.47|36.22|1
1586979600000|2020-04-15 19:40:00|36.57|36.32|36.42|36.12|36.57|36.32|36.29|36.12|9
1586979900000|2020-04-15 19:45:00|36.45|36.15|36.47|36.17|36.52|36.22|36.37|36.07|0
1586980200000|2020-04-15 19:50:00|36.49|36.24|36.62|36.32|36.62|36.32|36.49|36.24|0
1586980500000|2020-04-15 19:55:00||36.37||36.37||36.37||36.37|3
1587017100000|2020-04-16 06:05:00|36.44|36.14|36.16|36.08|36.55|36.25|36.06|35.85|0
1587017400000|2020-04-16 06:10:00|36.26|36.01|36.27|35.97|36.41|36.11|36.22|35.92|1
1587017700000|2020-04-16 06:15:00|36.24|35.94|36.24|35.99|36.27|36.08|36.15|35.94|0
1587018000000|2020-04-16 06:20:00|36.26|36.01|36.37|36.07|36.51|36.21|36.22|36.01|10
1587018300000|2020-04-16 06:25:00|36.3|36|36.29|35.99|36.34|36.04|36.29|35.99|0
1587018600000|2020-04-16 06:30:00|36.25|35.95|36.22|35.92|36.25|35.95|35.96|35.82|1
1587018900000|2020-04-16 06:35:00|36.2|35.9|36.19|35.94|36.24|36.11|36.17|35.87|0
1587019200000|2020-04-16 06:40:00|36.17|35.87|36|35.7|36.17|35.87|36|35.7|0
1587019500000|2020-04-16 06:45:00|36.02|35.72|35.92|35.67|36.02|35.78|35.86|35.67|3
1587019800000|2020-04-16 06:50:00|35.86|35.78|36.01|35.76|36.01|35.87|35.86|35.69|41
1587020100000|2020-04-16 06:55:00|35.95|35.87|35.95|35.87|35.95|35.87|35.95|35.87|0
1587020400000|2020-04-16 07:00:00|35.9|35.82|35.9|35.82|35.96|35.82|35.51|35.32|79
1587020700000|2020-04-16 07:05:00|35.86|35.78|36.11|35.86|36.11|35.92|35.76|35.62|34
1587021000000|2020-04-16 07:10:00|36.04|35.96|36.15|36.07|36.25|36.07|36.04|35.85|6
1587021300000|2020-04-16 07:15:00|36.26|36.01|36.16|36.08|36.27|36.15|36.05|35.86|52
1587021600000|2020-04-16 07:20:00|36.14|36.06|36.07|35.82|36.17|36.06|35.91|35.77|152
1587021900000|2020-04-16 07:25:00|35.96|35.88|35.81|35.73|36.07|35.95|35.81|35.67|18
1587022200000|2020-04-16 07:30:00|35.84|35.76|35.97|35.72|35.97|35.78|35.72|35.57|64
1587022500000|2020-04-16 07:35:00|35.86|35.78|35.82|35.57|35.97|35.83|35.69|35.57|60
1587022800000|2020-04-16 07:40:00|35.76|35.68|35.92|35.67|35.97|35.79|35.72|35.55|10
1587023100000|2020-04-16 07:45:00|35.82|35.74|35.92|35.67|36.02|35.83|35.79|35.62|0
1587023400000|2020-04-16 07:50:00|35.9|35.65|35.92|35.67|36|35.76|35.76|35.62|2
1587023700000|2020-04-16 07:55:00|35.93|35.68|35.97|35.72|35.97|35.87|35.79|35.67|34
1587024000000|2020-04-16 08:00:00|35.91|35.83|35.91|35.83|36.03|35.95|35.86|35.67|46
1587024300000|2020-04-16 08:05:00|35.94|35.86|35.72|35.64|35.97|35.86|35.64|35.56|119
1587024600000|2020-04-16 08:10:00|35.74|35.66|35.83|35.75|35.92|35.8|35.72|35.62|43
1587024900000|2020-04-16 08:15:00|35.86|35.78|35.84|35.76|35.88|35.8|35.76|35.57|27
1587025200000|2020-04-16 08:20:00|35.82|35.74|35.77|35.69|35.84|35.76|35.77|35.69|2
1587025500000|2020-04-16 08:25:00|35.79|35.71|35.94|35.86|35.94|35.86|35.79|35.71|39
1587025800000|2020-04-16 08:30:00|35.89|35.81|35.82|35.74|35.94|35.86|35.77|35.63|53
1587026100000|2020-04-16 08:35:00|35.84|35.76|35.89|35.81|35.95|35.81|35.72|35.63|123
1587026400000|2020-04-16 08:40:00|35.91|35.83|35.91|35.83|36.03|35.91|35.87|35.73|20
1587026700000|2020-04-16 08:45:00|35.92|35.84|35.96|35.88|36.07|35.89|35.91|35.72|0
1587027000000|2020-04-16 08:50:00|36.07|35.82|36.11|36.03|36.17|36.03|35.96|35.77|40
1587027300000|2020-04-16 08:55:00|36.22|35.97|36.11|36.03|36.22|36.03|36.04|35.94|350
1587027600000|2020-04-16 09:00:00|36.22|35.97|36.3|36.22|36.36|36.22|36.15|35.97|0
1587027900000|2020-04-16 09:05:00|36.36|36.11|36.06|35.98|36.36|36.18|36.01|35.87|56
1587028200000|2020-04-16 09:10:00|36.08|36|36.1|36.02|36.21|36.12|36.06|35.91|71
1587028500000|2020-04-16 09:15:00|36.21|35.96|36.1|36.02|36.21|36.07|36.05|35.9|37
1587028800000|2020-04-16 09:20:00|36.12|36.04|36.27|36.19|36.3|36.19|36.07|35.91|8
1587029100000|2020-04-16 09:25:00|36.24|36.16|36.41|36.33|36.45|36.33|36.24|36.16|25
1587029400000|2020-04-16 09:30:00|36.39|36.31|36.3|36.22|36.55|36.36|36.27|36.15|42
1587029700000|2020-04-16 09:35:00|36.4|36.15|36.38|36.13|36.5|36.27|36.3|36.11|0
1587030000000|2020-04-16 09:40:00|36.36|36.11|36.28|36.03|36.4|36.15|36.26|36.01|0
1587030300000|2020-04-16 09:45:00|36.26|36.01|36.15|36.07|36.33|36.08|36.15|36.01|1
1587030600000|2020-04-16 09:50:00|36.31|36.06|36.25|36.17|36.34|36.17|36.2|36.01|1
1587030900000|2020-04-16 09:55:00|36.36|36.11|36.25|36.17|36.41|36.26|36.23|36.11|11
1587031200000|2020-04-16 10:00:00|36.3|36.05|36.5|36.25|36.5|36.25|36.2|36.05|4
1587031500000|2020-04-16 10:05:00|36.47|36.22|36.2|36.12|36.5|36.26|36.2|36.06|36
1587031800000|2020-04-16 10:10:00|36.31|36.06|36.15|36.07|36.31|36.17|36.15|36.01|2
1587032100000|2020-04-16 10:15:00|36.26|36.01|36.15|36.07|36.26|36.12|36.13|36.01|7
1587032400000|2020-04-16 10:20:00|36.26|36.01|36.1|36.02|36.26|36.07|36.1|35.96|7
1587032700000|2020-04-16 10:25:00|36.06|35.98|36.01|35.76|36.11|35.98|36|35.76|1
1587033000000|2020-04-16 10:30:00|35.95|35.87|36.02|35.94|36.11|35.97|35.95|35.81|4
1587033300000|2020-04-16 10:35:00|36|35.92|36.05|35.97|36.11|35.97|35.95|35.76|4
1587033600000|2020-04-16 10:40:00|36.02|35.94|35.95|35.87|36.11|35.97|35.95|35.76|13
1587033900000|2020-04-16 10:45:00|36.06|35.81|36.11|35.86|36.11|35.92|35.9|35.71|4
1587034200000|2020-04-16 10:50:00|36|35.92|36.01|35.76|36.01|35.92|35.95|35.76|0
1587034500000|2020-04-16 10:55:00|35.95|35.87|36.06|35.81|36.06|35.87|35.95|35.81|1
1587034800000|2020-04-16 11:00:00|36|35.92|36.09|36.01|36.2|36.01|35.97|35.85|7
1587035100000|2020-04-16 11:05:00|36.04|35.96|35.99|35.91|36.11|36.03|35.97|35.85|73
1587035400000|2020-04-16 11:10:00|36.02|35.94|35.9|35.82|36.06|35.94|35.9|35.81|53
1587035700000|2020-04-16 11:15:00|35.92|35.84|35.95|35.87|36.05|35.87|35.92|35.8|1
1587036000000|2020-04-16 11:20:00|35.94|35.86|35.9|35.82|35.97|35.89|35.85|35.77|30
1587036300000|2020-04-16 11:25:00|35.87|35.79|35.94|35.86|35.94|35.86|35.87|35.79|118
1587036600000|2020-04-16 11:30:00|36|35.75|36.09|36.01|36.15|36.01|35.94|35.75|14
1587036900000|2020-04-16 11:35:00|36.15|35.9|36.09|36.01|36.15|36.01|36.04|35.9|4
1587037200000|2020-04-16 11:40:00|36.04|35.96|36.13|36.05|36.19|36.08|36.04|35.9|0
1587037500000|2020-04-16 11:45:00|36.11|36.03|36.13|36.05|36.14|36.05|36.03|35.89|56
1587037800000|2020-04-16 11:50:00|36.16|36.08|36.03|35.95|36.19|36.1|36.03|35.89|86
1587038100000|2020-04-16 11:55:00|36.04|35.96|36.23|36.15|36.25|36.17|36.04|35.94|117
1587038400000|2020-04-16 12:00:00|36.21|36.13|36.29|36.21|36.31|36.23|36.18|36.1|19
1587038700000|2020-04-16 12:05:00|36.31|36.23|36.34|36.09|36.42|36.25|36.23|36.09|33
1587039000000|2020-04-16 12:10:00|36.23|36.15|36.23|36.15|36.34|36.15|36.18|36|70
1587039300000|2020-04-16 12:15:00|36.26|36.18|36.47|36.39|36.49|36.41|36.26|36.14|67
1587039600000|2020-04-16 12:20:00|36.49|36.41|36.42|36.34|36.67|36.56|36.42|36.34|65
1587039900000|2020-04-16 12:25:00|36.47|36.39|36.4|36.15|36.53|36.39|36.27|36.13|44
1587040200000|2020-04-16 12:30:00|36.37|36.12|35.94|35.86|36.37|36.12|35.86|35.74|100
1587040500000|2020-04-16 12:35:00|36.05|35.8|36.04|35.96|36.09|35.98|35.98|35.79|1
1587040800000|2020-04-16 12:40:00|36.1|35.85|35.99|35.91|36.1|35.96|35.98|35.8|0
1587041100000|2020-04-16 12:45:00|36.01|35.93|36.09|36.01|36.09|36.01|35.96|35.88|61
1587041400000|2020-04-16 12:50:00|36.06|35.98|35.99|35.91|36.06|35.98|35.96|35.88|3
1587041700000|2020-04-16 12:55:00|36.01|35.93|36.04|35.96|36.09|36.01|35.99|35.91|13
1587042000000|2020-04-16 13:00:00|36.15|35.9|35.99|35.91|36.15|35.96|35.96|35.88|0
1587042300000|2020-04-16 13:05:00|35.96|35.88|35.94|35.86|35.96|35.88|35.94|35.86|32
1587042600000|2020-04-16 13:10:00|35.92|35.84|35.87|35.79|35.94|35.86|35.82|35.74|33
1587042900000|2020-04-16 13:15:00|35.84|35.76|35.89|35.81|35.97|35.89|35.79|35.71|85
1587043200000|2020-04-16 13:20:00|35.92|35.84|35.94|35.86|35.97|35.89|35.84|35.76|59
1587043500000|2020-04-16 13:25:00|35.97|35.89|35.96|35.88|35.97|35.89|35.85|35.77|83
1587043800000|2020-04-16 13:30:00|35.94|35.86|35.89|35.81|36.06|35.98|35.82|35.7|57
1587044100000|2020-04-16 13:35:00|35.94|35.86|36.06|35.98|36.11|36.03|35.93|35.85|98
1587044400000|2020-04-16 13:40:00|36.04|35.96|35.99|35.91|36.05|35.96|35.89|35.8|76
1587044700000|2020-04-16 13:45:00|35.96|35.88|36.06|35.98|36.06|35.98|35.89|35.72|16
1587045000000|2020-04-16 13:50:00|36.09|36.01|36.23|36.15|36.34|36.2|36.06|35.94|94
1587045300000|2020-04-16 13:55:00|36.2|36.12|36.47|36.39|36.53|36.41|36.18|36.04|45
1587045600000|2020-04-16 14:00:00|36.42|36.34|36.66|36.58|36.66|36.58|36.37|36.29|208
1587045900000|2020-04-16 14:05:00|36.61|36.53|36.61|36.53|36.67|36.53|36.4|36.32|78
1587046200000|2020-04-16 14:10:00|36.66|36.58|36.81|36.73|36.87|36.75|36.66|36.57|327
1587046500000|2020-04-16 14:15:00|36.87|36.62|36.52|36.44|36.87|36.73|36.49|36.38|96
1587046800000|2020-04-16 14:20:00|36.54|36.46|36.37|36.29|36.64|36.56|36.37|36.23|116
1587047100000|2020-04-16 14:25:00|36.48|36.23|36.47|36.39|36.53|36.44|36.37|36.23|37
1587047400000|2020-04-16 14:30:00|36.49|36.41|36.76|36.68|36.76|36.68|36.45|36.33|74
1587047700000|2020-04-16 14:35:00|36.71|36.63|36.61|36.53|36.72|36.63|36.51|36.37|60
1587048000000|2020-04-16 14:40:00|36.72|36.47|36.51|36.43|36.72|36.58|36.49|36.41|79
1587048300000|2020-04-16 14:45:00|36.56|36.48|36.51|36.43|36.58|36.5|36.42|36.34|42
1587048600000|2020-04-16 14:50:00|36.54|36.46|36.52|36.44|36.64|36.56|36.51|36.43|87
1587048900000|2020-04-16 14:55:00|36.47|36.39|36.46|36.38|36.57|36.46|36.42|36.32|39
1587049200000|2020-04-16 15:00:00|36.44|36.36|36.46|36.38|36.63|36.55|36.39|36.31|41
1587049500000|2020-04-16 15:05:00|36.44|36.36|36.28|36.2|36.46|36.38|36.17|36.09|65
1587049800000|2020-04-16 15:10:00|36.29|36.21|36.36|36.28|36.38|36.3|36.24|36.16|46
1587050100000|2020-04-16 15:15:00|36.34|36.26|36.28|36.2|36.36|36.28|36.24|36.16|55
1587050400000|2020-04-16 15:20:00|36.31|36.23|36.31|36.23|36.38|36.3|36.23|36.15|29
1587050700000|2020-04-16 15:25:00|36.33|36.25|36.32|36.24|36.38|36.3|36.19|36.11|108
1587051000000|2020-04-16 15:30:00|36.34|36.26|36.46|36.38|36.58|36.44|36.29|36.21|13
1587051300000|2020-04-16 15:35:00|36.47|36.39|36.29|36.21|36.58|36.46|36.29|36.21|6
1587051600000|2020-04-16 15:40:00|36.27|36.19|36.32|36.24|36.43|36.24|36.17|36.03|10
1587051900000|2020-04-16 15:45:00|36.31|36.23|36.26|36.18|36.52|36.38|36.26|36.12|129
1587052200000|2020-04-16 15:50:00|36.37|36.12|36.13|35.88|36.37|36.23|36.07|35.88|3
1587052500000|2020-04-16 15:55:00|36.07|35.99|36.27|36.02|36.28|36.13|36.07|35.88|4
1587052800000|2020-04-16 16:00:00|36.25|36|36.38|36.13|36.38|36.21|36.12|35.93|12
1587053100000|2020-04-16 16:05:00|36.37|36.12|36.36|36.28|36.43|36.28|36.24|36.12|2
1587053400000|2020-04-16 16:10:00|36.42|36.17|36.36|36.28|36.43|36.31|36.36|36.17|5
1587053700000|2020-04-16 16:15:00|36.37|36.29|36.65|36.57|36.72|36.58|36.36|36.28|33
1587054000000|2020-04-16 16:20:00|36.66|36.58|36.81|36.56|36.81|36.67|36.66|36.51|2
1587054300000|2020-04-16 16:25:00|36.71|36.63|36.72|36.47|36.86|36.72|36.66|36.47|9
1587054600000|2020-04-16 16:30:00|36.66|36.58|36.91|36.66|36.99|36.82|36.66|36.49|17
1587054900000|2020-04-16 16:35:00|36.89|36.64|36.81|36.56|36.96|36.71|36.79|36.54|2
1587055500000|2020-04-16 16:45:00|36.7|36.62|36.7|36.62|36.7|36.62|36.7|36.62|1
1587055800000|2020-04-16 16:50:00|36.81|36.56|36.81|36.56|36.86|36.67|36.7|36.56|0
1587056100000|2020-04-16 16:55:00|36.83|36.58|36.86|36.56|36.86|36.67|36.65|36.46|2
1587056400000|2020-04-16 17:00:00|36.83|36.53|36.83|36.53|36.86|36.56|36.78|36.48|0
1587056700000|2020-04-16 17:05:00|36.79|36.54|36.77|36.52|36.82|36.54|36.72|36.47|2
1587057000000|2020-04-16 17:10:00|36.75|36.5|36.52|36.27|36.77|36.54|36.48|36.27|3
1587057300000|2020-04-16 17:15:00|36.54|36.29|36.54|36.29|36.54|36.29|36.47|36.22|0
1587057600000|2020-04-16 17:20:00|36.48|36.4|36.59|36.34|36.59|36.4|36.48|36.29|1
1587057900000|2020-04-16 17:25:00|36.52|36.44|36.38|36.3|36.62|36.54|36.38|36.24|4
1587058500000|2020-04-16 17:35:00|36.43|36.35|36.48|36.4|36.54|36.4|36.43|36.29|0
1587058800000|2020-04-16 17:40:00|36.54|36.29|36.38|36.3|36.54|36.4|36.38|36.24|0
1587059100000|2020-04-16 17:45:00|36.4|36.32|36.43|36.35|36.49|36.35|36.4|36.24|0
1587059400000|2020-04-16 17:50:00|36.4|36.32|36.51|36.26|36.59|36.4|36.38|36.26|0
1587059700000|2020-04-16 17:55:00|36.49|36.24|36.53|36.23|36.55|36.3|36.49|36.23|0
1587060000000|2020-04-16 18:00:00|36.55|36.25|36.72|36.42|36.72|36.44|36.53|36.23|0
1587060300000|2020-04-16 18:05:00|36.63|36.33|36.6|36.3|36.63|36.33|36.6|36.3|0
1587060600000|2020-04-16 18:10:00|36.62|36.32|36.58|36.28|36.62|36.32|36.58|36.28|0
1587060900000|2020-04-16 18:15:00|36.56|36.26|36.55|36.25|36.56|36.26|36.55|36.25|0
1587061500000|2020-04-16 18:25:00|36.53|36.23|36.53|36.23|36.53|36.23|36.53|36.23|0
1587062100000|2020-04-16 18:35:00|36.51|36.21|36.41|36.11|36.51|36.21|36.41|36.11|0
1587062400000|2020-04-16 18:40:00|36.46|36.16|36.44|36.14|36.46|36.16|36.44|36.14|0
1587062700000|2020-04-16 18:45:00|36.62|36.37|36.53|36.23|36.62|36.37|36.53|36.23|2
1587063000000|2020-04-16 18:50:00|36.55|36.25|36.62|36.32|36.76|36.51|36.55|36.25|4
1587063300000|2020-04-16 18:55:00|36.6|36.3|36.52|36.22|36.6|36.3|36.52|36.22|0
1587063600000|2020-04-16 19:00:00|36.5|36.2|36.62|36.32|36.63|36.55|36.5|36.2|3
1587064800000|2020-04-16 19:20:00|36.53|36.23|36.5|36.2|36.53|36.23|36.5|36.2|0
1587065100000|2020-04-16 19:25:00|36.47|36.17|36.43|36.13|36.52|36.27|36.35|36.1|2
1587065400000|2020-04-16 19:30:00|36.33|36.08|36.4|36.1|36.47|36.22|36.33|36.08|6
1587065700000|2020-04-16 19:35:00|36.35||36.35||36.35||36.35||0
1587066000000|2020-04-16 19:40:00|36.36|36.11|36.52|36.27|36.52|36.27|36.36|36.11|1
1587066300000|2020-04-16 19:45:00|36.41|36.33|36.43|36.13|36.52|36.33|36.4|36.13|0
1587066600000|2020-04-16 19:50:00|36.4|36.1|36.35|36.1|36.4|36.1|36.35|36.08|0
1587066900000|2020-04-16 19:55:00|36.4|36.09|36.23|35.93|36.4|36.09|36.21|35.91|8
1587103500000|2020-04-17 06:05:00|34.64|34.56|34.79|34.71|34.87|34.71|34.64|34.38|29
1587103800000|2020-04-17 06:10:00|34.75|34.5|35.08|34.83|35.13|34.88|34.71|34.5|6
1587104100000|2020-04-17 06:15:00|35.1|34.85|35.03|34.78|35.15|34.94|34.97|34.78|5
1587104400000|2020-04-17 06:20:00|34.97|34.89|34.79|34.71|35.05|34.89|34.79|34.64|8
1587104700000|2020-04-17 06:25:00|34.81|34.73|35.16|34.86|35.16|34.9|34.79|34.71|16
1587105000000|2020-04-17 06:30:00|35.14|34.84|35.12|34.82|35.14|34.84|35.06|34.81|0
1587105300000|2020-04-17 06:35:00|35.14|34.84|35.02|34.77|35.16|34.86|35.02|34.76|0
1587105600000|2020-04-17 06:40:00|34.97|34.72|34.83|34.53|35.04|34.76|34.79|34.53|1
1587105900000|2020-04-17 06:45:00|34.81|34.51|34.85|34.6|34.92|34.7|34.76|34.48|3
1587106200000|2020-04-17 06:50:00|34.79|34.71|34.95|34.7|34.95|34.71|34.77|34.69|5
1587106500000|2020-04-17 06:55:00|34.9|34.65|35.03|34.78|35.14|34.95|34.79|34.65|86
1587106800000|2020-04-17 07:00:00|34.98|34.73|35.04|34.79|35.09|34.94|34.78|34.64|27
1587107100000|2020-04-17 07:05:00|34.97|34.89|35.07|34.99|35.22|35.08|34.93|34.74|223
1587107400000|2020-04-17 07:10:00|35.02|34.94|34.97|34.89|35.08|34.96|34.88|34.8|75
1587107700000|2020-04-17 07:15:00|34.95|34.87|34.82|34.74|34.97|34.89|34.75|34.67|45
1587108000000|2020-04-17 07:20:00|34.84|34.76|34.72|34.64|34.93|34.78|34.72|34.63|23
1587108300000|2020-04-17 07:25:00|34.69|34.61|34.62|34.54|34.69|34.61|34.62|34.54|13
1587108600000|2020-04-17 07:30:00|34.67|34.59|34.72|34.64|34.78|34.66|34.67|34.48|60
1587108900000|2020-04-17 07:35:00|34.74|34.66|34.68|34.6|34.83|34.71|34.68|34.57|102
1587109200000|2020-04-17 07:40:00|34.7|34.62|34.98|34.9|35.1|34.96|34.68|34.54|68
1587109500000|2020-04-17 07:45:00|35|34.92|35.05|34.97|35.14|35.06|34.93|34.81|39
1587109800000|2020-04-17 07:50:00|35.06|34.98|35.07|34.82|35.12|34.98|34.91|34.77|0
1587110100000|2020-04-17 07:55:00|35.01|34.93|34.96|34.88|35.07|34.93|34.91|34.77|14
1587110400000|2020-04-17 08:00:00|34.95|34.87|34.82|34.74|34.95|34.87|34.77|34.69|37
1587110700000|2020-04-17 08:05:00|34.78|34.7|34.66|34.58|34.86|34.77|34.66|34.51|21
1587111000000|2020-04-17 08:10:00|34.65|34.57|34.71|34.63|34.77|34.63|34.6|34.46|1
1587111300000|2020-04-17 08:15:00|34.81|34.56|34.61|34.53|34.81|34.67|34.58|34.5|2
1587111600000|2020-04-17 08:20:00|34.58|34.5|34.66|34.58|34.76|34.58|34.58|34.5|22
1587111900000|2020-04-17 08:25:00|34.64|34.56|34.71|34.63|34.73|34.65|34.64|34.56|26
1587112200000|2020-04-17 08:30:00|34.69|34.61|34.64|34.56|34.76|34.68|34.64|34.56|64
1587112500000|2020-04-17 08:35:00|34.66|34.58|34.62|34.54|34.66|34.58|34.54|34.46|54
1587112800000|2020-04-17 08:40:00|34.59|34.51|34.52|34.44|34.68|34.56|34.5|34.42|42
1587113100000|2020-04-17 08:45:00|34.5|34.42|34.47|34.39|34.54|34.46|34.45|34.37|32
1587113400000|2020-04-17 08:50:00|34.5|34.42|34.62|34.54|34.62|34.54|34.45|34.37|18
1587113700000|2020-04-17 08:55:00|34.66|34.58|34.67|34.59|34.71|34.63|34.6|34.52|36
1587114000000|2020-04-17 09:00:00|34.65|34.57|34.57|34.49|34.71|34.63|34.57|34.49|40
1587114300000|2020-04-17 09:05:00|34.55|34.47|34.64|34.56|34.69|34.61|34.5|34.42|41
1587114600000|2020-04-17 09:10:00|34.62|34.54|34.51|34.43|34.67|34.54|34.44|34.33|49
1587114900000|2020-04-17 09:15:00|34.49|34.41|34.51|34.43|34.58|34.46|34.44|34.33|26
1587115200000|2020-04-17 09:20:00|34.49|34.41|34.61|34.53|34.68|34.56|34.44|34.33|20
1587115500000|2020-04-17 09:25:00|34.59|34.51|34.59|34.51|34.68|34.53|34.54|34.43|23
1587115800000|2020-04-17 09:30:00|34.57|34.49|34.59|34.51|34.69|34.61|34.57|34.49|47
1587116100000|2020-04-17 09:35:00|34.62|34.54|34.49|34.41|34.64|34.56|34.49|34.41|69
1587116400000|2020-04-17 09:40:00|34.47|34.39|34.45|34.37|34.49|34.41|34.42|34.34|42
1587116700000|2020-04-17 09:45:00|34.42|34.34|34.33|34.25|34.5|34.42|34.3|34.22|67
1587117000000|2020-04-17 09:50:00|34.3|34.22|34.31|34.23|34.34|34.25|34.16|34.05|39
1587117300000|2020-04-17 09:55:00|34.33|34.25|34.56|34.48|34.61|34.53|34.26|34.18|396
1587117600000|2020-04-17 10:00:00|34.54|34.46|34.66|34.58|34.76|34.62|34.49|34.41|115
1587117900000|2020-04-17 10:05:00|34.68|34.6|34.56|34.48|34.72|34.62|34.53|34.42|105
1587118200000|2020-04-17 10:10:00|34.53|34.45|34.57|34.49|34.67|34.53|34.53|34.42|72
1587118500000|2020-04-17 10:15:00|34.59|34.51|34.42|34.34|34.64|34.56|34.39|34.31|54
1587118800000|2020-04-17 10:20:00|34.39|34.31|34.42|34.34|34.57|34.39|34.37|34.23|22
1587119100000|2020-04-17 10:25:00|34.45|34.37|34.52|34.44|34.57|34.49|34.4|34.32|243
1587119400000|2020-04-17 10:30:00|34.54|34.46|34.47|34.39|34.59|34.51|34.44|34.36|48
1587119700000|2020-04-17 10:35:00|34.57|34.32|34.43|34.35|34.57|34.45|34.43|34.32|62
1587120000000|2020-04-17 10:40:00|34.48|34.4|34.48|34.4|34.51|34.43|34.43|34.35|53
1587120300000|2020-04-17 10:45:00|34.46|34.38|34.38|34.3|34.52|34.44|34.38|34.3|35
1587120600000|2020-04-17 10:50:00|34.43|34.35|34.38|34.3|34.43|34.35|34.38|34.3|8
1587120900000|2020-04-17 10:55:00|34.42|34.34|34.43|34.35|34.47|34.39|34.36|34.28|37
1587121200000|2020-04-17 11:00:00|34.42|34.34|34.35|34.27|34.47|34.39|34.35|34.27|68
1587121500000|2020-04-17 11:05:00|34.37|34.29|34.32|34.24|34.42|34.34|34.28|34.2|144
1587121800000|2020-04-17 11:10:00|34.35|34.27|34.39|34.31|34.39|34.31|34.32|34.24|1
1587122100000|2020-04-17 11:15:00|34.4|34.32|34.39|34.31|34.45|34.37|34.39|34.31|2
1587122400000|2020-04-17 11:20:00|34.37|34.29|34.44|34.36|34.44|34.36|34.37|34.29|201
1587122700000|2020-04-17 11:25:00|34.41|34.33|34.44|34.36|34.44|34.36|34.39|34.31|1
1587123000000|2020-04-17 11:30:00|34.55|34.3|34.52|34.44|34.55|34.45|34.48|34.3|16
1587123300000|2020-04-17 11:35:00|34.53|34.45|34.48|34.4|34.53|34.45|34.46|34.38|5
1587123600000|2020-04-17 11:40:00|34.59|34.34|34.46|34.38|34.59|34.48|34.46|34.34|16
1587123900000|2020-04-17 11:45:00|34.44|34.36|34.32|34.24|34.44|34.36|34.32|34.24|111
1587124200000|2020-04-17 11:50:00|34.31|34.23|34.29|34.21|34.31|34.23|34.27|34.19|22
1587124500000|2020-04-17 11:55:00|34.31|34.23|34.32|34.24|34.32|34.24|34.27|34.19|73
1587124800000|2020-04-17 12:00:00|34.29|34.21|34.49|34.41|34.52|34.44|34.29|34.21|131
1587125100000|2020-04-17 12:05:00|34.47|34.39|34.45|34.37|34.55|34.44|34.44|34.3|3
1587125400000|2020-04-17 12:10:00|34.47|34.39|34.5|34.42|34.56|34.44|34.45|34.31|20
1587125700000|2020-04-17 12:15:00|34.57|34.49|34.55|34.47|34.57|34.49|34.52|34.44|191
1587126000000|2020-04-17 12:20:00|34.52|34.44|34.5|34.42|34.57|34.49|34.5|34.42|9
1587126300000|2020-04-17 12:25:00|34.55|34.47|34.55|34.47|34.55|34.47|34.55|34.47|0
1587126600000|2020-04-17 12:30:00|34.57|34.49|34.59|34.51|34.65|34.54|34.52|34.4|245
1587126900000|2020-04-17 12:35:00|34.64|34.56|34.78|34.7|34.84|34.73|34.64|34.54|23
1587127200000|2020-04-17 12:40:00|34.77|34.69|34.85|34.77|34.88|34.8|34.77|34.69|46
1587127500000|2020-04-17 12:45:00|34.88|34.8|34.83|34.75|34.9|34.82|34.81|34.73|99
1587127800000|2020-04-17 12:50:00|34.85|34.77|34.83|34.75|34.88|34.8|34.83|34.75|10
1587128100000|2020-04-17 12:55:00|34.85|34.77|34.88|34.8|34.9|34.82|34.83|34.75|30
1587128400000|2020-04-17 13:00:00|34.9|34.82|35.1|35.02|35.1|35.02|34.9|34.82|73
1587128700000|2020-04-17 13:05:00|35.09|35.01|35.07|34.99|35.09|35.01|34.97|34.89|14
1587129000000|2020-04-17 13:10:00|35.04|34.96|34.97|34.89|35.06|34.98|34.95|34.87|8
1587129300000|2020-04-17 13:15:00|34.92|34.84|34.95|34.87|35.04|34.94|34.92|34.78|23
1587129600000|2020-04-17 13:20:00|34.94|34.86|34.99|34.91|35.04|34.96|34.9|34.82|105
1587129900000|2020-04-17 13:25:00|34.97|34.89|34.92|34.84|35.03|34.91|34.9|34.78|26
1587130200000|2020-04-17 13:30:00|35.01|34.93|35.24|35.16|35.32|35.18|34.92|34.83|122
1587130500000|2020-04-17 13:35:00|35.28|35.2|35.3|35.22|35.46|35.35|35.21|35.13|177
1587130800000|2020-04-17 13:40:00|35.41|35.16|35.42|35.34|35.46|35.36|35.35|35.16|107
1587131100000|2020-04-17 13:45:00|35.39|35.31|35.25|35.17|35.39|35.31|35.2|35.07|160
1587131400000|2020-04-17 13:50:00|35.26|35.18|35.3|35.22|35.41|35.27|35.21|35.07|13
1587131700000|2020-04-17 13:55:00|35.37|35.12|35.27|35.02|35.37|35.18|35.16|35.02|3
1587132000000|2020-04-17 14:00:00|35.21|35.13|35.2|35.12|35.32|35.18|35.16|35.01|7
1587132300000|2020-04-17 14:05:00|35.26|35.01|35.01|34.93|35.26|35.08|35.01|34.87|29
1587132600000|2020-04-17 14:10:00|35.12|34.87|35.35|35.27|35.41|35.29|35.01|34.87|33
1587132900000|2020-04-17 14:15:00|35.3|35.22|35.45|35.37|35.56|35.44|35.3|35.22|24
1587133200000|2020-04-17 14:20:00|35.56|35.31|35.4|35.32|35.56|35.42|35.4|35.26|21
1587133500000|2020-04-17 14:25:00|35.42|35.34|35.5|35.42|35.53|35.45|35.35|35.21|62
1587133800000|2020-04-17 14:30:00|35.53|35.45|35.59|35.51|35.64|35.56|35.47|35.39|75
1587134100000|2020-04-17 14:35:00|35.6|35.52|35.55|35.47|35.69|35.61|35.55|35.4|20
1587134400000|2020-04-17 14:40:00|35.52|35.44|35.66|35.41|35.66|35.47|35.45|35.31|3
1587134700000|2020-04-17 14:45:00|35.59|35.51|35.86|35.78|35.86|35.78|35.59|35.45|54
1587135000000|2020-04-17 14:50:00|35.84|35.76|35.64|35.56|35.9|35.78|35.64|35.56|30
1587135300000|2020-04-17 14:55:00|35.75|35.5|35.65|35.57|35.75|35.64|35.64|35.5|42
1587135600000|2020-04-17 15:00:00|35.67|35.59|35.58|35.5|35.72|35.64|35.49|35.41|53
1587135900000|2020-04-17 15:05:00|35.63|35.55|35.6|35.52|35.65|35.57|35.53|35.45|18
1587136200000|2020-04-17 15:10:00|35.58|35.5|35.56|35.48|35.7|35.62|35.53|35.45|24
1587136500000|2020-04-17 15:15:00|35.58|35.5|35.74|35.66|35.84|35.76|35.58|35.5|45
1587136800000|2020-04-17 15:20:00|35.72|35.64|35.82|35.74|35.94|35.86|35.67|35.59|234
1587137100000|2020-04-17 15:25:00|35.84|35.76|36.11|36.03|36.2|36.12|35.82|35.74|700
1587137400000|2020-04-17 15:30:00|36.06|35.98|35.75|35.67|36.14|36.05|35.75|35.67|283
1587137700000|2020-04-17 15:35:00|35.8|35.72|35.66|35.58|35.91|35.77|35.64|35.52|32
1587138000000|2020-04-17 15:40:00|35.77|35.52|35.83|35.75|35.83|35.75|35.64|35.52|50
1587138300000|2020-04-17 15:45:00|35.89|35.64|35.85|35.6|35.89|35.75|35.74|35.6|0
1587138600000|2020-04-17 15:50:00|35.78|35.7|35.89|35.64|35.89|35.75|35.76|35.64|0
1587138900000|2020-04-17 15:55:00|35.83|35.75|35.77|35.69|35.93|35.79|35.72|35.55|144
1587139200000|2020-04-17 16:00:00|35.78|35.7|35.8|35.72|35.94|35.79|35.77|35.69|83
1587139500000|2020-04-17 16:05:00|35.78|35.7|36.02|35.77|36.02|35.88|35.78|35.59|5
1587139800000|2020-04-17 16:10:00|35.96|35.88|35.87|35.79|36.02|35.88|35.85|35.77|2
1587140100000|2020-04-17 16:15:00|35.85|35.77|35.87|35.79|35.89|35.81|35.85|35.77|39
1587140400000|2020-04-17 16:20:00|35.89|35.81|35.89|35.81|35.91|35.83|35.85|35.77|1
1587140700000|2020-04-17 16:25:00|35.91|35.83|35.94|35.86|35.95|35.87|35.89|35.81|5
1587141000000|2020-04-17 16:30:00|35.97|35.89|35.83|35.75|35.97|35.89|35.78|35.64|5
1587141300000|2020-04-17 16:35:00|35.95|35.7|35.95|35.7|35.95|35.76|35.84|35.67|0
1587141600000|2020-04-17 16:40:00|35.84|35.76|35.82|35.57|35.95|35.76|35.8|35.57|0
1587141900000|2020-04-17 16:45:00|35.71|35.63|35.63|35.38|35.79|35.63|35.57|35.36|0
1587142200000|2020-04-17 16:50:00|35.57|35.49|35.57|35.49|35.72|35.49|35.57|35.43|8
1587142500000|2020-04-17 16:55:00|35.68|35.43|35.68|35.43|35.68|35.43|35.68|35.43|0
1587142800000|2020-04-17 17:00:00|35.61|35.53|35.61|35.53|35.72|35.53|35.61|35.43|0
1587143100000|2020-04-17 17:05:00|35.72|35.47|35.6|35.52|35.83|35.6|35.57|35.43|4
1587143400000|2020-04-17 17:10:00|35.58|35.5|35.69|35.44|35.74|35.55|35.58|35.43|0
1587143700000|2020-04-17 17:15:00|35.68|35.43|35.48|35.4|35.74|35.55|35.48|35.34|2
1587144000000|2020-04-17 17:20:00|35.59|35.34|35.57|35.32|35.66|35.52|35.53|35.32|2
1587144300000|2020-04-17 17:25:00|35.6|35.35|35.62|35.37|35.62|35.48|35.51|35.32|5
1587144600000|2020-04-17 17:30:00|35.51|35.43|35.57|35.32|35.62|35.44|35.46|35.28|0
1587144900000|2020-04-17 17:35:00|35.51|35.43|35.42|35.34|35.62|35.44|35.42|35.25|5
1587145200000|2020-04-17 17:40:00|35.53|35.28|35.53|35.28|35.53|35.34|35.42|35.26|0
1587145500000|2020-04-17 17:45:00|35.55|35.3|35.58|35.33|35.61|35.36|35.53|35.28|0
1587145800000|2020-04-17 17:50:00|35.59|35.34|35.58|35.33|35.59|35.34|35.58|35.33|0
1587146100000|2020-04-17 17:55:00|35.49|35.24|35.49|35.24|35.54|35.35|35.43|35.24|0
1587146700000|2020-04-17 18:05:00|35.51|35.26|35.47|35.39|35.53|35.39|35.43|35.26|2
1587147000000|2020-04-17 18:10:00|35.6|35.35|35.63|35.38|35.63|35.38|35.6|35.35|0
1587147300000|2020-04-17 18:15:00|35.62|35.37|35.6|35.35|35.62|35.37|35.6|35.35|0
1587147600000|2020-04-17 18:20:00|35.58|35.33|35.47|35.39|35.58|35.39|35.47|35.33|0
1587147900000|2020-04-17 18:25:00|35.6|35.35|35.58|35.33|35.61|35.39|35.47|35.32|0
1587148200000|2020-04-17 18:30:00|35.6|35.35|35.63|35.38|35.64|35.39|35.6|35.35|0
1587148500000|2020-04-17 18:35:00|35.64|35.39|35.66|35.41|35.71|35.44|35.64|35.39|0
1587148800000|2020-04-17 18:40:00|35.63|35.38|35.64|35.39|35.72|35.42|35.63|35.38|0
1587149100000|2020-04-17 18:45:00|35.62|35.37|35.62|35.37|35.63|35.38|35.62|35.37|0
1587149400000|2020-04-17 18:50:00|35.61|35.36|35.62|35.37|35.62|35.37|35.61|35.36|0
1587149700000|2020-04-17 18:55:00|35.61|35.36|35.5|35.25|35.62|35.4|35.47|35.25|6
1587150000000|2020-04-17 19:00:00|35.49|35.24|35.38|35.3|35.5|35.31|35.38|35.22|0
1587150300000|2020-04-17 19:05:00|35.49|35.24|35.35|35.1|35.49|35.3|35.23|35.09|5
1587150600000|2020-04-17 19:10:00|35.38|35.13|35.35|35.1|35.42|35.13|35.35|35.1|0
1587150900000|2020-04-17 19:15:00|35.24|35.16|35.24|34.99|35.35|35.16|35.2|34.98|4
1587151200000|2020-04-17 19:20:00|35.23|34.98|35.29|35.04|35.31|35.16|35.17|34.96|9
1587151500000|2020-04-17 19:25:00|35.28|35.03|35.16|34.91|35.28|35.03|35.14|34.84|0
1587151800000|2020-04-17 19:30:00|35.14|34.89|35.09|34.84|35.17|34.91|34.98|34.83|1
1587152100000|2020-04-17 19:35:00|34.98|34.9|34.99|34.74|35.09|34.9|34.87|34.71|1
1587152400000|2020-04-17 19:40:00|34.88|34.8|34.94|34.69|35.05|34.82|34.78|34.64|11
1587152700000|2020-04-17 19:45:00|34.96|34.71|35.01|34.76|35.16|34.86|34.84|34.64|9
1587153000000|2020-04-17 19:50:00|34.87|34.79|34.76|34.68|35.01|34.8|34.76|34.64|6
1587153300000|2020-04-17 19:55:00|35.04|34.74|35.08|34.78|35.18|34.89|34.92|34.67|22
1587362700000|2020-04-20 06:05:00|35.49|35.19|35.52|35.22|35.53|35.23|35.49|35.19|0
1587363000000|2020-04-20 06:10:00|35.37|35.07|35.43|35.18|35.43|35.18|35.37|35.07|0
1587363300000|2020-04-20 06:15:00|35.41|35.11|35.43|35.18|35.43|35.18|35.41|35.11|0
1587363900000|2020-04-20 06:25:00|35.48|35.22|35.22|35.14|35.48|35.22|35.2|35.12|4
1587364200000|2020-04-20 06:30:00|35.26|35.18|35.54|35.24|35.59|35.3|35.26|35.17|15
1587364500000|2020-04-20 06:35:00|35.53|35.23|35.51|35.21|35.53|35.23|35.51|35.21|0
1587365100000|2020-04-20 06:45:00|35.49|35.19|35.38|35.3|35.51|35.3|35.38|35.19|0
1587365400000|2020-04-20 06:50:00|35.4|35.32|35.51|35.43|35.57|35.43|35.38|35.28|3
1587366000000|2020-04-20 07:00:00|35.52|35.44|35.76|35.51|35.78|35.53|35.25|35.11|31
1587366300000|2020-04-20 07:05:00|35.78|35.7|35.81|35.56|35.9|35.76|35.66|35.45|38
1587366600000|2020-04-20 07:10:00|35.79|35.54|35.95|35.7|35.99|35.8|35.75|35.54|5
1587366900000|2020-04-20 07:15:00|35.89|35.81|35.98|35.9|36.04|35.9|35.89|35.7|11
1587367200000|2020-04-20 07:20:00|35.99|35.91|35.85|35.6|36.14|35.96|35.74|35.6|56
1587367500000|2020-04-20 07:25:00|35.75|35.67|35.86|35.61|35.86|35.67|35.66|35.51|15
1587367800000|2020-04-20 07:30:00|35.82|35.57|35.6|35.52|35.82|35.63|35.55|35.36|16
1587368100000|2020-04-20 07:35:00|35.75|35.5|35.86|35.61|35.86|35.71|35.7|35.5|9
1587368400000|2020-04-20 07:40:00|35.75|35.67|35.74|35.66|35.86|35.67|35.74|35.49|0
1587368700000|2020-04-20 07:45:00|35.8|35.55|35.85|35.6|35.85|35.74|35.74|35.55|38
1587369000000|2020-04-20 07:50:00|35.79|35.71|35.6|35.35|35.9|35.76|35.6|35.35|17
1587369300000|2020-04-20 07:55:00|35.61|35.36|35.53|35.45|35.7|35.51|35.53|35.35|5
1587369600000|2020-04-20 08:00:00|35.49|35.41|35.59|35.34|35.6|35.45|35.49|35.34|10
1587369900000|2020-04-20 08:05:00|35.53|35.45|35.61|35.53|35.67|35.53|35.47|35.32|54
1587370200000|2020-04-20 08:10:00|35.6|35.52|35.67|35.59|35.75|35.63|35.58|35.46|67
1587370500000|2020-04-20 08:15:00|35.69|35.61|35.79|35.71|35.8|35.72|35.67|35.59|15
1587370800000|2020-04-20 08:20:00|35.8|35.72|35.9|35.82|35.9|35.82|35.8|35.72|24
1587371100000|2020-04-20 08:25:00|35.88|35.8|35.86|35.78|35.96|35.82|35.8|35.63|28
1587371400000|2020-04-20 08:30:00|35.92|35.67|35.91|35.83|35.97|35.85|35.77|35.67|89
1587371700000|2020-04-20 08:35:00|35.97|35.72|35.95|35.87|36.01|35.87|35.89|35.72|5
1587372000000|2020-04-20 08:40:00|35.93|35.85|35.86|35.78|35.97|35.85|35.82|35.72|13
1587372300000|2020-04-20 08:45:00|35.97|35.72|35.95|35.7|35.97|35.8|35.77|35.59|1
1587372600000|2020-04-20 08:50:00|35.88|35.8|35.88|35.8|35.95|35.8|35.88|35.67|0
1587372900000|2020-04-20 08:55:00|35.95|35.7|35.91|35.66|35.99|35.81|35.78|35.63|1
1587373200000|2020-04-20 09:00:00|35.89|35.64|35.84|35.59|35.91|35.7|35.73|35.54|0
1587373500000|2020-04-20 09:05:00|35.85|35.6|35.72|35.64|35.85|35.66|35.7|35.54|6
1587373800000|2020-04-20 09:10:00|35.7|35.62|35.67|35.59|35.85|35.66|35.67|35.55|45
1587374100000|2020-04-20 09:15:00|35.69|35.61|35.69|35.61|35.71|35.63|35.67|35.59|9
1587374400000|2020-04-20 09:20:00|35.68|35.6|35.69|35.61|35.8|35.61|35.66|35.55|6
1587374700000|2020-04-20 09:25:00|35.71|35.63|35.68|35.6|35.8|35.65|35.65|35.55|0
1587375000000|2020-04-20 09:30:00|35.67|35.59|35.74|35.49|35.74|35.59|35.63|35.44|3
1587375300000|2020-04-20 09:35:00|35.67|35.59|35.84|35.59|35.84|35.66|35.67|35.49|0
1587375600000|2020-04-20 09:40:00|35.83|35.58|35.68|35.6|35.84|35.64|35.67|35.53|0
1587375900000|2020-04-20 09:45:00|35.67|35.59|35.71|35.63|35.82|35.64|35.67|35.53|0
1587376200000|2020-04-20 09:50:00|35.82|35.57|35.76|35.68|35.82|35.68|35.69|35.57|1
1587376500000|2020-04-20 09:55:00|35.88|35.63|35.93|35.68|35.98|35.79|35.86|35.63|0
1587376800000|2020-04-20 10:00:00|35.91|35.66|35.9|35.82|35.98|35.82|35.85|35.66|29
1587377100000|2020-04-20 10:05:00|35.93|35.85|36.04|35.96|36.12|35.98|35.92|35.78|21
1587377400000|2020-04-20 10:10:00|36.06|35.98|36.12|35.87|36.13|35.99|35.96|35.8|39
1587377700000|2020-04-20 10:15:00|36.01|35.93|36.03|35.95|36.09|35.95|35.97|35.84|2
1587378000000|2020-04-20 10:20:00|36.05|35.97|36.5|36.25|36.5|36.39|36.01|35.9|179
1587378300000|2020-04-20 10:25:00|36.43|36.35|36.49|36.24|36.58|36.39|36.37|36.22|23
1587378600000|2020-04-20 10:30:00|36.48|36.23|36.53|36.28|36.53|36.34|36.3|36.16|14
1587378900000|2020-04-20 10:35:00|36.42|36.34|36.47|36.39|36.58|36.44|36.35|36.27|18
1587379200000|2020-04-20 10:40:00|36.43|36.35|36.47|36.39|36.49|36.41|36.35|36.27|8
1587379500000|2020-04-20 10:45:00|36.43|36.35|36.42|36.34|36.43|36.35|36.39|36.31|3
1587379800000|2020-04-20 10:50:00|36.53|36.28|36.53|36.45|36.55|36.47|36.44|36.28|4
1587380100000|2020-04-20 10:55:00|36.51|36.43|36.51|36.43|36.52|36.44|36.47|36.39|51
1587380400000|2020-04-20 11:00:00|36.53|36.45|36.48|36.4|36.61|36.53|36.48|36.4|47
1587380700000|2020-04-20 11:05:00|36.5|36.42|36.61|36.53|36.76|36.59|36.48|36.4|52
1587381000000|2020-04-20 11:10:00|36.62|36.54|36.61|36.53|36.66|36.58|36.48|36.4|34
1587381300000|2020-04-20 11:15:00|36.64|36.56|36.89|36.81|37.04|36.92|36.64|36.51|1386
1587381600000|2020-04-20 11:20:00|36.88|36.8|37.15|37.07|37.26|37.12|36.88|36.77|65
1587381900000|2020-04-20 11:25:00|37.11|37.03|37.25|37.17|37.32|37.2|37.06|36.91|56
1587382200000|2020-04-20 11:30:00|37.28|37.2|37.18|37.1|37.46|37.37|36.98|36.9|130
1587382500000|2020-04-20 11:35:00|37.2|37.12|37.3|37.22|37.41|37.3|37.2|37.12|86
1587382800000|2020-04-20 11:40:00|37.28|37.2|37.32|37.07|37.55|37.41|37.2|37.06|146
1587383100000|2020-04-20 11:45:00|37.31|37.06|37.43|37.35|37.54|37.35|37.16|36.97|47
1587383400000|2020-04-20 11:50:00|37.41|37.33|37.41|37.16|37.6|37.45|37.3|37.14|11
1587383700000|2020-04-20 11:55:00|37.42|37.17|37.26|37.18|37.45|37.27|37.21|37.07|91
1587384000000|2020-04-20 12:00:00|37.25|37.17|37.2|37.12|37.36|37.22|37.11|36.97|16
1587384300000|2020-04-20 12:05:00|37.21|37.13|37.06|36.98|37.41|37.26|37.02|36.94|48
1587384600000|2020-04-20 12:10:00|37.09|37.01|37.07|36.99|37.13|37.02|37.02|36.84|146
1587384900000|2020-04-20 12:15:00|37.1|37.02|37.02|36.94|37.14|37.02|37|36.89|59
1587385200000|2020-04-20 12:20:00|37|36.92|37.14|37.06|37.15|37.07|37|36.88|167
1587385500000|2020-04-20 12:25:00|37.08|37|37.12|37.04|37.15|37.07|37.03|36.88|158
1587385800000|2020-04-20 12:30:00|37.08|37|37.17|37.09|37.24|37.09|37.06|36.94|15
1587386100000|2020-04-20 12:35:00|37.13|37.05|37.07|36.99|37.19|37.05|37.07|36.93|0
1587386400000|2020-04-20 12:40:00|37.08|37|37.02|36.94|37.12|37.04|36.94|36.86|132
1587386700000|2020-04-20 12:45:00|37.04|36.96|37.02|36.94|37.05|36.97|37|36.92|78
1587387000000|2020-04-20 12:50:00|37.05|36.97|37|36.92|37.06|36.98|37|36.92|269
1587387300000|2020-04-20 12:55:00|37.02|36.94|37.01|36.93|37.04|36.96|36.99|36.91|18
1587387600000|2020-04-20 13:00:00|36.99|36.91|37|36.92|37.04|36.96|36.95|36.87|126
1587387900000|2020-04-20 13:05:00|37.05|36.97|36.97|36.89|37.08|37|36.97|36.89|98
1587388200000|2020-04-20 13:10:00|36.99|36.91|37.08|37|37.08|37|36.87|36.79|127
1587388500000|2020-04-20 13:15:00|37.04|36.96|36.96|36.88|37.1|36.99|36.95|36.85|5
1587388800000|2020-04-20 13:20:00|36.93|36.85|36.93|36.85|36.96|36.88|36.88|36.8|65
1587389100000|2020-04-20 13:25:00|36.96|36.88|36.9|36.82|36.96|36.88|36.85|36.77|70
1587389400000|2020-04-20 13:30:00|36.91|36.83|36.85|36.77|37|36.92|36.8|36.72|192
1587389700000|2020-04-20 13:35:00|36.82|36.74|36.6|36.52|36.85|36.77|36.47|36.39|119
1587390000000|2020-04-20 13:40:00|36.62|36.54|36.7|36.62|36.72|36.64|36.58|36.5|171
1587390300000|2020-04-20 13:45:00|36.76|36.51|36.48|36.4|36.76|36.62|36.38|36.3|381
1587390600000|2020-04-20 13:50:00|36.46|36.38|36.5|36.42|36.57|36.49|36.45|36.37|164
1587390900000|2020-04-20 13:55:00|36.48|36.4|36.48|36.4|36.55|36.47|36.47|36.39|114
1587391200000|2020-04-20 14:00:00|36.5|36.42|36.4|36.32|36.55|36.47|36.37|36.29|75
1587391500000|2020-04-20 14:05:00|36.38|36.3|36.5|36.42|36.52|36.44|36.38|36.3|22
1587391800000|2020-04-20 14:10:00|36.48|36.4|36.44|36.36|36.56|36.42|36.42|36.31|135
1587392100000|2020-04-20 14:15:00|36.48|36.4|36.4|36.32|36.53|36.45|36.4|36.32|232
1587392400000|2020-04-20 14:20:00|36.42|36.34|36.43|36.35|36.45|36.37|36.4|36.32|198
1587392700000|2020-04-20 14:25:00|36.41|36.33|36.49|36.41|36.49|36.41|36.33|36.25|161
1587393000000|2020-04-20 14:30:00|36.45|36.37|36.45|36.37|36.51|36.43|36.38|36.3|269
1587393300000|2020-04-20 14:35:00|36.44|36.36|36.44|36.36|36.49|36.41|36.4|36.32|94
1587393600000|2020-04-20 14:40:00|36.48|36.4|36.41|36.33|36.53|36.45|36.4|36.32|158
1587393900000|2020-04-20 14:45:00|36.43|36.35|36.11|36.03|36.45|36.37|36.06|35.98|362
1587394200000|2020-04-20 14:50:00|36.07|35.99|36.02|35.94|36.12|36.04|36|35.92|79
1587394500000|2020-04-20 14:55:00|36.06|35.98|36.05|35.97|36.13|36.05|35.89|35.81|201
1587394800000|2020-04-20 15:00:00|36.07|35.99|36|35.92|36.13|36.05|35.91|35.83|57
1587395100000|2020-04-20 15:05:00|35.99|35.91|36.03|35.95|36.06|35.98|35.9|35.82|67
1587395400000|2020-04-20 15:10:00|35.99|35.91|36.3|36.22|36.32|36.24|35.94|35.86|333
1587395700000|2020-04-20 15:15:00|36.32|36.24|36.29|36.21|36.39|36.31|36.29|36.21|451
1587396000000|2020-04-20 15:20:00|36.31|36.23|36.24|36.16|36.38|36.3|36.19|36.11|411
1587396300000|2020-04-20 15:25:00|36.22|36.14|36.24|36.16|36.28|36.2|36.18|36.1|419
1587396600000|2020-04-20 15:30:00|36.26|36.18|36.1|36.02|36.3|36.22|36.1|36.02|76
1587396900000|2020-04-20 15:35:00|36.08|36|35.81|35.73|36.12|36.04|35.78|35.7|385
1587397200000|2020-04-20 15:40:00|35.8|35.72|35.79|35.71|35.84|35.76|35.79|35.71|6
1587397500000|2020-04-20 15:45:00|35.78|35.7|35.79|35.71|35.91|35.76|35.69|35.61|129
1587397800000|2020-04-20 15:50:00|35.8|35.72|35.83|35.75|35.91|35.77|35.75|35.65|6
1587398100000|2020-04-20 15:55:00|35.82|35.74|35.74|35.66|35.94|35.77|35.68|35.6|37
1587398400000|2020-04-20 16:00:00|35.85|35.6|35.85|35.77|35.94|35.79|35.74|35.6|0
1587398700000|2020-04-20 16:05:00|35.89|35.64|35.61|35.53|35.89|35.75|35.58|35.5|66
1587399000000|2020-04-20 16:10:00|35.58|35.5|35.86|35.61|35.86|35.72|35.58|35.5|108
1587399300000|2020-04-20 16:15:00|35.75|35.67|35.81|35.56|35.85|35.69|35.66|35.51|0
1587399600000|2020-04-20 16:20:00|35.8|35.55|35.68|35.6|35.81|35.63|35.65|35.55|0
1587399900000|2020-04-20 16:25:00|35.66|35.58|35.76|35.68|35.82|35.68|35.66|35.51|0
1587400200000|2020-04-20 16:30:00|35.71|35.63|35.71|35.63|35.9|35.72|35.7|35.54|2
1587400500000|2020-04-20 16:35:00|35.7|35.62|35.77|35.52|35.9|35.73|35.7|35.52|2
1587400800000|2020-04-20 16:40:00|35.79|35.54|35.76|35.51|35.81|35.62|35.7|35.51|0
1587401100000|2020-04-20 16:45:00|35.65|35.57|35.72|35.47|35.76|35.59|35.65|35.47|0
1587401400000|2020-04-20 16:50:00|35.67|35.59|35.81|35.56|35.81|35.62|35.67|35.56|1
1587401700000|2020-04-20 16:55:00|35.75|35.67|35.98|35.68|35.98|35.72|35.75|35.6|0
1587402000000|2020-04-20 17:00:00|36|35.7|36.13|35.83|36.13|35.83|36|35.7|0
1587402300000|2020-04-20 17:05:00|36.06|35.76|36.04|35.79|36.11|35.85|36.01|35.76|2
1587402600000|2020-04-20 17:10:00|36.06|35.81|36.14|36.06|36.27|36.1|36.02|35.81|5
1587402900000|2020-04-20 17:15:00|36.19|36.11|36.16|36.08|36.2|36.12|36.16|36.08|0
1587403200000|2020-04-20 17:20:00|36.18|36.1|36.35|36.27|36.35|36.27|36.16|36.08|8
1587403500000|2020-04-20 17:25:00|36.45|36.2|36.24|36.16|36.45|36.2|36.24|36.1|4
1587403800000|2020-04-20 17:30:00|36.35|36.1|36.32|36.07|36.36|36.17|36.24|36.06|0
1587404100000|2020-04-20 17:35:00|36.31|36.06|36.32|36.07|36.36|36.18|36.25|36.06|0
1587404400000|2020-04-20 17:40:00|36.3|36.05|36.33|36.08|36.33|36.08|36.3|36.05|0
1587404700000|2020-04-20 17:45:00|36.32|36.07|36.3|36.05|36.37|36.18|36.26|36.05|1
1587405000000|2020-04-20 17:50:00|36.31|36.06|36.13|36.05|36.33|36.08|36.13|36.05|0
1587405300000|2020-04-20 17:55:00|36.12|36.04|36.23|35.98|36.23|36.05|36.12|35.98|1
1587405600000|2020-04-20 18:00:00|36.2|35.95|36.21|35.96|36.21|35.96|36.2|35.95|0
1587405900000|2020-04-20 18:05:00|36.2|35.95|36.21|35.96|36.23|35.98|36.2|35.92|0
1587406200000|2020-04-20 18:10:00|36.22|35.92|36.21|36.13|36.23|36.13|36.17|35.92|0
1587406500000|2020-04-20 18:15:00|36.28|36.03|36.31|36.23|36.52|36.37|36.21|36.03|10
1587406800000|2020-04-20 18:20:00|36.33|36.25|36.66|36.58|36.85|36.6|36.31|36.19|10
1587407100000|2020-04-20 18:25:00|36.68|36.6|36.86|36.78|36.92|36.78|36.68|36.49|1
1587407400000|2020-04-20 18:30:00|36.89|36.64|36.95|36.65|36.97|36.83|36.87|36.62|1
1587407700000|2020-04-20 18:35:00|36.94|36.69|36.9|36.6|36.96|36.69|36.89|36.59|1
1587408000000|2020-04-20 18:40:00|36.92|36.62|36.93|36.63|36.98|36.82|36.89|36.6|3
1587408300000|2020-04-20 18:45:00|36.92|36.62|36.93|36.63|36.97|36.72|36.92|36.62|0
1587408600000|2020-04-20 18:50:00|36.95|36.65|37.01|36.76|37.01|36.89|36.88|36.62|30
1587408900000|2020-04-20 18:55:00|36.99|36.69|37.43|37.13|37.44|37.27|36.87|36.67|87
1587409200000|2020-04-20 19:00:00|37.4|37.1|37.36|37.06|37.4|37.1|37.31|37.01|0
1587409500000|2020-04-20 19:05:00|37.38|37.08|37.5|37.2|37.69|37.43|37.36|37.06|14
1587409800000|2020-04-20 19:10:00|37.48|37.18|37.49|37.19|37.51|37.21|37.48|37.18|0
1587410100000|2020-04-20 19:15:00|37.51|37.21|37.58|37.28|37.58|37.28|37.48|37.18|0
1587410400000|2020-04-20 19:20:00|37.61|37.31|37.53|37.23|37.68|37.43|37.53|37.23|0
1587410700000|2020-04-20 19:25:00|37.55|37.25|37.48|37.18|37.63|37.33|37.2|37.09|3
1587411000000|2020-04-20 19:30:00|37.5|37.2|37.14|37.06|37.53|37.23|37.14|36.89|0
1587411300000|2020-04-20 19:35:00|37.17|36.87|37.41|37.11|37.41|37.11|37.14|36.87|3
1587411600000|2020-04-20 19:40:00|37.4|37.1|37.43|37.13|37.47|37.17|37.4|37.1|0
1587411900000|2020-04-20 19:45:00|37.45|37.15|37.53|37.23|37.6|37.3|37.43|37.13|2
1587412200000|2020-04-20 19:50:00|37.55|37.25|37.71|37.41|37.71|37.58|37.51|37.23|66
1587412500000|2020-04-20 19:55:00|37.7|37.45|37.81|37.51|37.86|37.72|37.68|37.4|7
1587412800000|2020-04-20 20:00:00|37.69|37.39|37.69|37.39|37.69|37.39|37.69|37.39|0
1587449100000|2020-04-21 06:05:00|38.14|38.06|38.36|38.11|38.37|38.12|38.07|37.81|14
1587449400000|2020-04-21 06:10:00|38.37|38.12|38.36|38.11|38.39|38.18|38.26|38.11|3
1587449700000|2020-04-21 06:15:00|||||||||2
1587450000000|2020-04-21 06:20:00|38.28|37.98|38.24|37.94|38.28|37.98|38.22|37.92|0
1587450300000|2020-04-21 06:25:00|38.18|37.88|38.16|37.86|38.24|37.94|37.82|37.56|9
1587450600000|2020-04-21 06:30:00|38.17|37.91|38.15|37.85|38.17|37.92|38.13|37.83|0
1587450900000|2020-04-21 06:35:00|38.01|37.71|38.28|37.98|38.28|37.98|38.01|37.71|1
1587451200000|2020-04-21 06:40:00|38.29|37.99|38.39|38.14|38.39|38.14|38.29|37.99|0
1587451500000|2020-04-21 06:45:00|38.37|38.07|38.32|38.24|38.37|38.25|38.32|38.07|1
1587452100000|2020-04-21 06:55:00|38.31|38.23|37.93|37.85|38.36|38.24|37.82|37.63|77
1587452400000|2020-04-21 07:00:00|38.04|37.79|37.81|37.73|38.04|37.85|37.73|37.62|157
1587452700000|2020-04-21 07:05:00|37.8|37.55|37.92|37.84|38.02|37.84|37.65|37.5|108
1587453000000|2020-04-21 07:10:00|37.91|37.83|38.02|37.94|38.07|37.94|37.87|37.79|6
1587453300000|2020-04-21 07:15:00|38.01|37.93|38.2|38.12|38.31|38.17|37.96|37.77|32
1587453600000|2020-04-21 07:20:00|38.31|38.06|38.32|38.24|38.32|38.24|38.17|38.01|169
1587453900000|2020-04-21 07:25:00|38.34|38.26|38.35|38.27|38.45|38.33|38.3|38.15|35
1587454200000|2020-04-21 07:30:00|38.37|38.29|38.43|38.35|38.48|38.4|38.32|38.24|187
1587454500000|2020-04-21 07:35:00|38.45|38.37|38.66|38.58|38.66|38.58|38.4|38.32|85
1587454800000|2020-04-21 07:40:00|38.64|38.56|38.63|38.55|38.7|38.62|38.58|38.44|38
1587455100000|2020-04-21 07:45:00|38.74|38.49|38.6|38.52|38.84|38.69|38.6|38.49|31
1587455400000|2020-04-21 07:50:00|38.62|38.54|38.61|38.53|38.71|38.59|38.53|38.45|170
1587455700000|2020-04-21 07:55:00|38.63|38.55|38.77|38.69|38.78|38.7|38.58|38.5|211
1587456000000|2020-04-21 08:00:00|38.8|38.72|38.55|38.47|38.8|38.72|38.54|38.46|72
1587456300000|2020-04-21 08:05:00|38.54|38.46|38.42|38.34|38.66|38.51|38.42|38.34|12
1587456600000|2020-04-21 08:10:00|38.44|38.36|38.58|38.33|38.58|38.39|38.31|38.23|30
1587456900000|2020-04-21 08:15:00|38.47|38.39|38.58|38.5|38.58|38.5|38.47|38.33|107
1587457200000|2020-04-21 08:20:00|38.56|38.48|38.56|38.48|38.59|38.51|38.54|38.46|65
1587457500000|2020-04-21 08:25:00|38.58|38.5|38.47|38.39|38.58|38.5|38.47|38.39|136
1587457800000|2020-04-21 08:30:00|38.48|38.4|38.53|38.45|38.61|38.53|38.48|38.34|174
1587458100000|2020-04-21 08:35:00|38.5|38.42|38.4|38.32|38.5|38.42|38.38|38.3|24
1587458400000|2020-04-21 08:40:00|38.38|38.3|38.49|38.41|38.51|38.43|38.38|38.3|15
1587458700000|2020-04-21 08:45:00|38.46|38.38|38.35|38.27|38.46|38.38|38.32|38.24|97
1587459000000|2020-04-21 08:50:00|38.37|38.29|38.26|38.18|38.41|38.33|38.17|38.09|220
1587459300000|2020-04-21 08:55:00|38.22|38.14|38.36|38.28|38.36|38.28|38.17|38.09|44
1587459600000|2020-04-21 09:00:00|38.34|38.26|38.26|38.18|38.38|38.26|38.24|38.12|22
1587459900000|2020-04-21 09:05:00|38.28|38.2|38.28|38.2|38.37|38.25|38.24|38.12|38
1587460200000|2020-04-21 09:10:00|38.26|38.18|38.61|38.53|38.61|38.53|38.24|38.16|120
1587460500000|2020-04-21 09:15:00|38.63|38.55|38.61|38.53|38.65|38.55|38.53|38.4|44
1587460800000|2020-04-21 09:20:00|38.58|38.5|38.59|38.51|38.65|38.53|38.52|38.37|43
1587461100000|2020-04-21 09:25:00|38.63|38.55|38.76|38.68|38.81|38.73|38.61|38.53|99
1587461400000|2020-04-21 09:30:00|38.73|38.65|38.96|38.88|39.02|38.88|38.68|38.6|32
1587461700000|2020-04-21 09:35:00|38.95|38.87|38.91|38.83|38.98|38.9|38.81|38.67|40
1587462000000|2020-04-21 09:40:00|38.97|38.72|38.92|38.84|39.03|38.84|38.87|38.72|9
1587462300000|2020-04-21 09:45:00|38.98|38.73|39.1|39.02|39.31|39.19|38.92|38.73|74
1587462600000|2020-04-21 09:50:00|39.2|38.95|39.3|39.05|39.3|39.2|39.08|38.95|103
1587462900000|2020-04-21 09:55:00|39.2|39.12|39.14|39.06|39.38|39.19|39.09|39.01|48
1587463200000|2020-04-21 10:00:00|39.18|39.1|39.22|38.97|39.22|39.1|39.03|38.91|48
1587463500000|2020-04-21 10:05:00|39.12|39.04|39.18|38.93|39.31|39.14|39.01|38.93|61
1587463800000|2020-04-21 10:10:00|39.08|39|39.31|39.23|39.34|39.23|39.03|38.93|290
1587464100000|2020-04-21 10:15:00|39.35|39.27|39.48|39.4|39.59|39.45|39.31|39.18|45
1587464400000|2020-04-21 10:20:00|39.59|39.34|39.52|39.44|39.64|39.49|39.46|39.34|20
1587464700000|2020-04-21 10:25:00|39.51|39.43|39.55|39.47|39.55|39.47|39.47|39.39|9
1587465000000|2020-04-21 10:30:00|39.56|39.48|39.33|39.25|39.66|39.58|39.33|39.25|50
1587465300000|2020-04-21 10:35:00|39.35|39.27|39.23|39.15|39.37|39.29|39.21|39.13|47
1587465600000|2020-04-21 10:40:00|39.25|39.17|39.18|39.1|39.3|39.17|39.12|39.04|160
1587465900000|2020-04-21 10:45:00|39.16|39.08|39.36|39.28|39.36|39.28|39.11|39.03|95
1587466200000|2020-04-21 10:50:00|39.34|39.26|39.35|39.27|39.37|39.29|39.29|39.21|153
1587466500000|2020-04-21 10:55:00|39.37|39.29|39.43|39.35|39.46|39.38|39.33|39.25|248
1587466800000|2020-04-21 11:00:00|39.41|39.33|39.38|39.3|39.43|39.35|39.31|39.23|82
1587467100000|2020-04-21 11:05:00|39.4|39.32|39.61|39.53|39.62|39.54|39.38|39.3|36
1587467400000|2020-04-21 11:10:00|39.62|39.54|39.61|39.53|39.77|39.63|39.61|39.48|59
1587467700000|2020-04-21 11:15:00|39.63|39.55|39.67|39.59|39.67|39.59|39.57|39.49|108
1587468000000|2020-04-21 11:20:00|39.65|39.57|39.81|39.73|39.81|39.73|39.63|39.55|26
1587468300000|2020-04-21 11:25:00|39.79|39.71|39.97|39.89|39.98|39.9|39.76|39.68|83
1587468600000|2020-04-21 11:30:00|39.96|39.88|40.02|39.94|40.03|39.95|39.85|39.71|47
1587468900000|2020-04-21 11:35:00|40.08|40|40.1|40.02|40.2|40.07|39.86|39.78|83
1587469200000|2020-04-21 11:40:00|40.06|39.98|40.14|40.06|40.25|40.07|39.96|39.78|53
1587469500000|2020-04-21 11:45:00|40.15|40.07|40.33|40.25|40.39|40.31|40.12|40.04|34
1587469800000|2020-04-21 11:50:00|40.43|40.18|40.38|40.3|40.55|40.43|40.37|40.18|63
1587470100000|2020-04-21 11:55:00|40.34|40.26|40.45|40.37|40.6|40.46|40.29|40.15|52
1587470400000|2020-04-21 12:00:00|40.47|40.39|40.69|40.61|40.69|40.61|40.43|40.35|107
1587470700000|2020-04-21 12:05:00|40.67|40.59|40.84|40.76|41.02|40.89|40.65|40.57|58
1587471000000|2020-04-21 12:10:00|40.82|40.74|40.69|40.44|40.9|40.81|40.63|40.44|56
1587471300000|2020-04-21 12:15:00|40.62|40.54|40.76|40.68|40.83|40.7|40.59|40.4|27
1587471600000|2020-04-21 12:20:00|40.73|40.65|40.67|40.59|40.82|40.72|40.66|40.56|43
1587471900000|2020-04-21 12:25:00|40.63|40.55|40.45|40.37|40.63|40.55|40.45|40.3|21
1587472200000|2020-04-21 12:30:00|40.46|40.38|40.65|40.57|40.7|40.61|40.46|40.35|3
1587472500000|2020-04-21 12:35:00|40.64|40.56|40.89|40.81|40.9|40.82|40.59|40.51|66
1587472800000|2020-04-21 12:40:00|40.91|40.83|40.82|40.74|40.93|40.85|40.77|40.69|161
1587473100000|2020-04-21 12:45:00|40.84|40.76|40.93|40.85|41.02|40.9|40.77|40.63|211
1587473400000|2020-04-21 12:50:00|40.88|40.8|40.81|40.73|40.96|40.85|40.81|40.71|95
1587473700000|2020-04-21 12:55:00|40.83|40.75|41.07|40.99|41.14|41.03|40.82|40.74|151
1587474000000|2020-04-21 13:00:00|41.09|41.01|41.05|40.97|41.17|41.09|41.01|40.93|89
1587474300000|2020-04-21 13:05:00|41.07|40.99|41.02|40.94|41.11|41.03|40.91|40.83|95
1587474600000|2020-04-21 13:10:00|41.04|40.96|41.1|41.02|41.13|41.05|40.99|40.91|59
1587474900000|2020-04-21 13:15:00|41.12|41.04|41.09|41.01|41.2|41.12|41.08|41|71
1587475200000|2020-04-21 13:20:00|41.05|40.97|40.64|40.56|41.05|40.97|40.64|40.56|44
1587475500000|2020-04-21 13:25:00|40.62|40.54|40.6|40.52|40.81|40.73|40.55|40.37|279
1587475800000|2020-04-21 13:30:00|40.58|40.5|40.77|40.69|40.77|40.69|40.58|40.46|112
1587476100000|2020-04-21 13:35:00|40.79|40.71|41.25|41.17|41.31|41.21|40.79|40.71|394
1587476400000|2020-04-21 13:40:00|41.27|41.19|40.97|40.89|41.36|41.22|40.85|40.77|105
1587476700000|2020-04-21 13:45:00|40.98|40.9|40.66|40.58|41.1|40.99|40.57|40.38|168
1587477000000|2020-04-21 13:50:00|40.67|40.59|40.57|40.49|40.92|40.84|40.5|40.42|42
1587477300000|2020-04-21 13:55:00|40.59|40.51|40.36|40.28|40.63|40.51|40.11|40.01|81
1587477600000|2020-04-21 14:00:00|40.42|40.17|40.54|40.46|40.72|40.58|40.36|40.17|68
1587477900000|2020-04-21 14:05:00|40.52|40.44|40.73|40.48|40.73|40.63|40.47|40.39|51
1587478200000|2020-04-21 14:10:00|40.62|40.54|40.76|40.68|40.86|40.77|40.59|40.51|71
1587478500000|2020-04-21 14:15:00|40.86|40.61|40.79|40.71|40.96|40.8|40.73|40.61|172
1587478800000|2020-04-21 14:20:00|40.81|40.73|40.54|40.46|40.82|40.74|40.52|40.44|310
1587479100000|2020-04-21 14:25:00|40.58|40.5|40.5|40.42|40.7|40.62|40.5|40.42|132
1587479400000|2020-04-21 14:30:00|40.57|40.32|40.54|40.46|40.63|40.55|40.38|40.3|162
1587479700000|2020-04-21 14:35:00|40.56|40.48|40.67|40.59|40.73|40.63|40.52|40.4|40
1587480000000|2020-04-21 14:40:00|40.78|40.53|40.75|40.67|40.82|40.67|40.6|40.51|37
1587480300000|2020-04-21 14:45:00|40.86|40.61|41.16|41.08|41.16|41.08|40.65|40.57|103
1587480600000|2020-04-21 14:50:00|41.12|41.04|41.08|41|41.22|41.07|40.97|40.8|125
1587480900000|2020-04-21 14:55:00|41.06|40.98|41.33|41.25|41.33|41.25|41.04|40.93|70
1587481200000|2020-04-21 15:00:00|41.36|41.28|41.44|41.36|41.58|41.5|41.31|41.23|109
1587481500000|2020-04-21 15:05:00|41.42|41.34|41.21|41.13|41.51|41.43|41.21|41.13|398
1587481800000|2020-04-21 15:10:00|41.23|41.15|41.47|41.39|41.49|41.41|41.19|41.11|57
1587482100000|2020-04-21 15:15:00|41.49|41.41|41.46|41.38|41.54|41.46|41.43|41.35|222
1587482400000|2020-04-21 15:20:00|41.5|41.42|41.41|41.33|41.52|41.44|41.32|41.24|188
1587482700000|2020-04-21 15:25:00|41.43|41.35|41.57|41.49|41.69|41.61|41.36|41.23|191
1587483000000|2020-04-21 15:30:00|41.6|41.52|41.53|41.45|41.67|41.59|41.34|41.2|200
1587483300000|2020-04-21 15:35:00|41.58|41.5|41.46|41.38|41.83|41.69|41.4|41.25|31
1587483600000|2020-04-21 15:40:00|41.49|41.41|41.81|41.56|41.81|41.63|41.43|41.29|44
1587483900000|2020-04-21 15:45:00|41.71|41.63|41.65|41.57|41.89|41.72|41.65|41.5|87
1587484200000|2020-04-21 15:50:00|41.76|41.51|41.61|41.53|41.76|41.62|41.57|41.42|7
1587484500000|2020-04-21 15:55:00|41.65|41.57|41.65|41.57|41.78|41.65|41.57|41.38|126
1587484800000|2020-04-21 16:00:00|41.67|41.59|41.68|41.6|41.79|41.64|41.58|41.44|31
1587485100000|2020-04-21 16:05:00|41.67|41.59|41.72|41.47|41.77|41.61|41.52|41.35|17
1587485400000|2020-04-21 16:10:00|41.74|41.49|41.58|41.5|41.74|41.5|41.5|41.32|0
1587485700000|2020-04-21 16:15:00|41.69|41.44|41.77|41.52|41.82|41.62|41.62|41.44|1
1587486000000|2020-04-21 16:20:00|41.73|41.48|41.81|41.73|41.87|41.73|41.66|41.47|0
1587486300000|2020-04-21 16:25:00|41.87|41.62|41.91|41.66|41.91|41.66|41.87|41.62|0
1587486600000|2020-04-21 16:30:00|41.93|41.68|42.07|41.82|42.14|41.98|41.85|41.68|108
1587486900000|2020-04-21 16:35:00|41.97|41.89|42.42|42.17|42.46|42.27|41.97|41.78|101
1587487200000|2020-04-21 16:40:00|42.41|42.16|42.32|42.07|42.41|42.16|42.05|41.9|2
1587487500000|2020-04-21 16:45:00|42.27|42.02|42.27|42.02|42.32|42.17|42.11|41.95|4
1587487800000|2020-04-21 16:50:00|42.25|42|42.09|41.84|42.27|42.02|42|41.8|0
1587488100000|2020-04-21 16:55:00|42.04|41.79|41.94|41.69|42.05|41.85|41.88|41.67|11
1587488400000|2020-04-21 17:00:00|41.96|41.71|41.83|41.58|41.96|41.71|41.83|41.58|0
1587488700000|2020-04-21 17:05:00|41.82|41.57|41.75|41.67|41.84|41.67|41.75|41.57|0
1587489000000|2020-04-21 17:10:00|41.7|41.62|41.82|41.57|41.82|41.64|41.64|41.45|2
1587489300000|2020-04-21 17:15:00|41.8|41.55|41.56|41.48|41.82|41.63|41.47|41.37|0
1587489600000|2020-04-21 17:20:00|41.63|41.38|41.43|41.35|41.63|41.4|41.38|41.19|9
1587489900000|2020-04-21 17:25:00|41.49|41.24|41.48|41.23|41.55|41.41|41.43|41.23|0
1587490200000|2020-04-21 17:30:00|41.5|41.25|41.59|41.34|41.59|41.44|41.44|41.25|0
1587490500000|2020-04-21 17:35:00|41.63|41.38|41.24|41.16|41.63|41.44|41.24|41.06|1
1587490800000|2020-04-21 17:40:00|41.34|41.09|41.34|41.26|41.48|41.29|41.28|41.09|5
1587491100000|2020-04-21 17:45:00|41.35|41.27|41.58|41.5|41.65|41.5|41.35|41.26|2
1587491400000|2020-04-21 17:50:00|41.65|41.4|41.71|41.46|41.73|41.5|41.55|41.37|0
1587491700000|2020-04-21 17:55:00|41.69|41.44|41.71|41.46|41.73|41.59|41.57|41.4|1
1587492000000|2020-04-21 18:00:00|41.73|41.48|41.72|41.47|41.83|41.68|41.67|41.43|7
1587492300000|2020-04-21 18:05:00|41.74|41.49|41.65|41.4|41.74|41.56|41.61|41.36|0
1587492600000|2020-04-21 18:10:00|41.66|41.41|41.64|41.39|41.66|41.44|41.52|41.3|0
1587492900000|2020-04-21 18:15:00|41.63|41.38|41.57|41.32|41.64|41.39|41.44|41.2|1
1587493200000|2020-04-21 18:20:00|41.59|41.34|41.2|40.9|41.59|41.36|41.19|40.9|2
1587493500000|2020-04-21 18:25:00|41.19|40.94|41.24|40.94|41.24|41.13|41.07|40.84|6
1587493800000|2020-04-21 18:30:00|41.22|40.92|41.23|40.98|41.25|41|41.16|40.9|0
1587494100000|2020-04-21 18:35:00|41.24|40.94|41.43|41.18|41.45|41.22|41.19|40.94|0
1587494400000|2020-04-21 18:40:00|41.47|41.22|41.64|41.39|41.69|41.54|41.47|41.22|0
1587494700000|2020-04-21 18:45:00|41.65|41.4|41.66|41.41|41.7|41.54|41.58|41.39|0
1587495000000|2020-04-21 18:50:00|41.68|41.43|41.61|41.53|41.68|41.54|41.61|41.41|0
1587495300000|2020-04-21 18:55:00|41.62|41.54|41.62|41.54|41.62|41.54|41.61|41.53|0
1587495600000|2020-04-21 19:00:00|41.61|41.53|41.54|41.24|41.66|41.53|41.52|41.24|1
1587495900000|2020-04-21 19:05:00|41.47|41.22|41.53|41.45|41.61|41.46|41.47|41.22|5
1587496200000|2020-04-21 19:10:00|41.54|41.46|41.62|41.32|41.68|41.48|41.53|41.32|2
1587496500000|2020-04-21 19:15:00|41.57|41.3|41.24|40.99|41.57|41.3|41.24|40.98|6
1587496800000|2020-04-21 19:20:00|41.23|40.98|41.13|40.88|41.24|40.99|41.06|40.81|4
1587497100000|2020-04-21 19:25:00|41.14|40.89|41.09|40.84|41.14|40.94|41.02|40.81|0
1587497400000|2020-04-21 19:30:00|41.07|40.82|41.02|40.77|41.14|40.97|40.98|40.7|6
1587497700000|2020-04-21 19:35:00|40.98|40.68|40.82|40.57|41|40.7|40.57|40.42|5
1587498000000|2020-04-21 19:40:00|40.84|40.52|40.88|40.63|40.94|40.65|40.74|40.44|0
1587498300000|2020-04-21 19:45:00|40.89|40.64|41.03|40.73|41.03|40.82|40.79|40.61|36
1587498600000|2020-04-21 19:50:00|41.1|40.78|41.1|40.8|41.24|40.99|40.9|40.71|7
1587498900000|2020-04-21 19:55:00|41.11|40.81|41.06|40.76|41.19|40.89|41.01|40.71|13
1587499200000|2020-04-21 20:00:00|40.48|40.18|40.48|40.18|40.48|40.18|40.48|40.18|0
1587535500000|2020-04-22 06:05:00|40.57|40.32|40.45|40.37|40.89|40.59|40.45|40.31|1
1587535800000|2020-04-22 06:10:00|40.56|40.31|40.42|40.17|40.56|40.38|40.36|40.15|5
1587536100000|2020-04-22 06:15:00|40.41|40.16|40.05|39.8|40.41|40.2|39.95|39.8|29
1587536400000|2020-04-22 06:20:00|40.06|39.81|40.13|39.88|40.13|39.94|39.98|39.8|4
1587536700000|2020-04-22 06:25:00|40.02|39.94|40.06|39.98|40.21|40.02|39.98|39.84|9
1587537000000|2020-04-22 06:30:00|40.05|39.97|40.17|39.92|40.21|40.07|40.05|39.92|7
1587537300000|2020-04-22 06:35:00|40.07|39.99|40.05|39.8|40.16|39.99|39.98|39.8|9
1587537600000|2020-04-22 06:40:00|39.89|39.81|40.02|39.77|40.05|39.9|39.73|39.58|66
1587537900000|2020-04-22 06:45:00|40.01|39.71|39.9|39.65|40.01|39.81|39.88|39.64|2
1587538200000|2020-04-22 06:50:00|39.92|39.67|39.92|39.67|39.92|39.73|39.81|39.67|1
1587538500000|2020-04-22 06:55:00|39.91|39.66|40.21|39.96|40.22|40.04|39.85|39.66|7
1587538800000|2020-04-22 07:00:00|40.22|39.97|40.3|40.22|40.37|40.23|40.04|39.88|120
1587539100000|2020-04-22 07:05:00|40.4|40.15|40.46|40.38|40.64|40.52|40.27|40.09|97
1587539400000|2020-04-22 07:10:00|40.52|40.27|40.62|40.37|40.62|40.44|40.37|40.18|27
1587539700000|2020-04-22 07:15:00|40.52|40.44|40.4|40.32|40.64|40.56|40.36|40.28|17
1587540000000|2020-04-22 07:20:00|40.42|40.34|40.29|40.21|40.45|40.37|40.29|40.1|40
1587540300000|2020-04-22 07:25:00|40.31|40.23|40.33|40.25|40.4|40.31|40.21|40.13|30
1587540600000|2020-04-22 07:30:00|40.32|40.24|40.23|40.15|40.32|40.24|40.14|40.03|60
1587540900000|2020-04-22 07:35:00|40.24|40.16|40.43|40.35|40.5|40.42|40.15|39.97|8
1587541200000|2020-04-22 07:40:00|40.41|40.33|40.27|40.19|40.48|40.35|40.23|40.08|18
1587541500000|2020-04-22 07:45:00|40.38|40.13|40.23|40.15|40.39|40.24|40.21|40.08|35
1587541800000|2020-04-22 07:50:00|40.21|40.13|40.21|40.13|40.3|40.17|40.11|40.03|22
1587542100000|2020-04-22 07:55:00|40.23|40.15|40.28|40.2|40.35|40.24|40.2|40.06|30
1587542400000|2020-04-22 08:00:00|40.3|40.22|40.31|40.23|40.4|40.32|40.27|40.15|22
1587542700000|2020-04-22 08:05:00|40.29|40.21|40.24|40.16|40.29|40.21|40.24|40.16|18
1587543000000|2020-04-22 08:10:00|40.22|40.14|40.15|40.07|40.22|40.14|40.13|40.05|7
1587543300000|2020-04-22 08:15:00|40.16|40.08|39.97|39.89|40.16|40.08|39.96|39.84|16
1587543600000|2020-04-22 08:20:00|39.96|39.88|40.04|39.96|40.05|39.97|39.95|39.87|29
1587543900000|2020-04-22 08:25:00|40.05|39.97|40.14|39.89|40.15|39.99|39.89|39.81|8
1587544200000|2020-04-22 08:30:00|40.15|39.9|40.09|39.84|40.15|40|39.98|39.84|0
1587544500000|2020-04-22 08:35:00|39.98|39.9|39.88|39.8|40.04|39.9|39.88|39.69|1
1587544800000|2020-04-22 08:40:00|39.83|39.75|39.88|39.8|39.92|39.84|39.83|39.75|63
1587545100000|2020-04-22 08:45:00|39.86|39.78|39.91|39.83|39.93|39.85|39.85|39.77|33
1587545400000|2020-04-22 08:50:00|39.93|39.85|39.75|39.67|40|39.85|39.75|39.67|16
1587545700000|2020-04-22 08:55:00|39.72|39.64|39.73|39.65|39.78|39.7|39.72|39.64|35
1587546000000|2020-04-22 09:00:00|39.74|39.66|39.78|39.7|39.84|39.7|39.73|39.59|3
1587546300000|2020-04-22 09:05:00|39.82|39.74|39.97|39.72|39.97|39.79|39.82|39.72|11
1587546600000|2020-04-22 09:10:00|39.87|39.79|39.73|39.65|39.87|39.79|39.73|39.65|19
1587546900000|2020-04-22 09:15:00|39.71|39.63|39.67|39.59|39.71|39.63|39.67|39.59|115
1587547200000|2020-04-22 09:20:00|39.62|39.54|39.71|39.63|39.78|39.7|39.62|39.54|148
1587547500000|2020-04-22 09:25:00|39.76|39.68|39.69|39.61|39.78|39.7|39.62|39.54|24
1587547800000|2020-04-22 09:30:00|39.7|39.62|39.92|39.84|39.95|39.86|39.69|39.55|30
1587548100000|2020-04-22 09:35:00|40.02|39.77|40.06|39.81|40.06|39.95|39.92|39.77|36
1587548400000|2020-04-22 09:40:00|39.95|39.87|40.06|39.81|40.06|39.92|39.91|39.81|20
1587548700000|2020-04-22 09:45:00|39.96|39.88|40.04|39.96|40.07|39.96|39.96|39.81|8
1587549000000|2020-04-22 09:50:00|40.15|39.9|40.02|39.94|40.15|39.98|39.89|39.81|93
1587549300000|2020-04-22 09:55:00|40.04|39.96|39.89|39.81|40.04|39.96|39.85|39.77|76
1587549600000|2020-04-22 10:00:00|39.84|39.76|40.04|39.96|40.08|40|39.84|39.76|31
1587549900000|2020-04-22 10:05:00|40.02|39.94|40.07|39.99|40.13|40.01|40.01|39.88|7
1587550200000|2020-04-22 10:10:00|40.08|40|40.03|39.95|40.12|40.04|40.01|39.93|10
1587550500000|2020-04-22 10:15:00|40.05|39.97|40.16|40.08|40.18|40.09|40.01|39.93|35
1587550800000|2020-04-22 10:20:00|40.17|40.09|40.19|40.11|40.22|40.14|40.1|40.02|26
1587551100000|2020-04-22 10:25:00|40.17|40.09|40.14|40.06|40.19|40.11|40.14|40.06|105
1587551400000|2020-04-22 10:30:00|40.12|40.04|40.05|39.97|40.12|40.04|40.03|39.95|28
1587551700000|2020-04-22 10:35:00|40.07|39.99|40.22|40.14|40.24|40.16|40.07|39.99|14
1587552000000|2020-04-22 10:40:00|40.24|40.16|40.25|40.17|40.25|40.17|40.22|40.14|1
1587552300000|2020-04-22 10:45:00|40.27|40.19|40.23|40.15|40.27|40.19|40.2|40.12|13
1587552600000|2020-04-22 10:50:00|40.25|40.17|40.22|40.14|40.28|40.17|40.18|40.03|2
1587552900000|2020-04-22 10:55:00|40.21|40.13|40.16|40.08|40.23|40.15|40.12|40.04|8
1587553200000|2020-04-22 11:00:00|40.14|40.06|40.2|40.12|40.21|40.13|40.14|40.06|42
1587553500000|2020-04-22 11:05:00|40.18|40.1|40.07|39.99|40.18|40.1|40.07|39.99|73
1587553800000|2020-04-22 11:10:00|40.09|40.01|39.9|39.82|40.1|40.02|39.88|39.8|106
1587554100000|2020-04-22 11:15:00|39.88|39.8|39.96|39.88|39.98|39.9|39.88|39.8|49
1587554400000|2020-04-22 11:20:00|39.98|39.9|40.09|40.01|40.09|40.01|39.98|39.9|11
1587554700000|2020-04-22 11:25:00|40.07|39.99|40.17|40.09|40.18|40.1|40.02|39.94|80
1587555000000|2020-04-22 11:30:00|40.16|40.08|40.07|39.99|40.17|40.09|40.03|39.95|57
1587555300000|2020-04-22 11:35:00|40.08|40|40.24|40.16|40.3|40.16|39.99|39.88|19
1587555600000|2020-04-22 11:40:00|40.22|40.14|40.17|40.09|40.29|40.16|40.17|40.04|5
1587555900000|2020-04-22 11:45:00|40.15|40.07|40.19|40.11|40.3|40.12|40.14|40|0
1587556200000|2020-04-22 11:50:00|40.29|40.04|40.13|40.05|40.3|40.12|40.13|40.04|3
1587556500000|2020-04-22 11:55:00|40.11|40.03|40.11|40.03|40.2|40.12|40.09|40.01|150
1587556800000|2020-04-22 12:00:00|40.13|40.05|40.2|40.12|40.22|40.14|40.11|40.03|0
1587557100000|2020-04-22 12:05:00|40.22|40.14|40.32|40.24|40.33|40.25|40.17|40.09|3
1587557400000|2020-04-22 12:10:00|40.28|40.2|40.33|40.25|40.33|40.25|40.27|40.19|2
1587557700000|2020-04-22 12:15:00|40.32|40.24|40.28|40.2|40.33|40.25|40.28|40.2|1
1587558000000|2020-04-22 12:20:00|40.29|40.21|40.28|40.2|40.33|40.25|40.26|40.18|2
1587558300000|2020-04-22 12:25:00|40.34|40.09|40.11|40.03|40.34|40.16|40.1|40.02|51
1587558600000|2020-04-22 12:30:00|40.08|40|40|39.92|40.15|40.07|39.98|39.9|56
1587558900000|2020-04-22 12:35:00|40.02|39.94|39.95|39.87|40.07|39.99|39.95|39.87|49
1587559200000|2020-04-22 12:40:00|39.93|39.85|39.91|39.83|40.02|39.94|39.84|39.76|236
1587559500000|2020-04-22 12:45:00|39.89|39.81|39.84|39.76|39.89|39.81|39.79|39.71|23
1587559800000|2020-04-22 12:50:00|39.81|39.73|39.77|39.69|39.82|39.74|39.75|39.67|40
1587560100000|2020-04-22 12:55:00|39.76|39.68|39.69|39.61|39.76|39.68|39.66|39.58|14
1587560400000|2020-04-22 13:00:00|39.67|39.59|39.72|39.64|39.72|39.64|39.62|39.54|29
1587560700000|2020-04-22 13:05:00|39.7|39.62|39.68|39.6|39.72|39.64|39.65|39.57|253
1587561000000|2020-04-22 13:10:00|39.67|39.59|39.65|39.57|39.67|39.59|39.62|39.54|14
1587561300000|2020-04-22 13:15:00|39.63|39.55|39.7|39.62|39.7|39.62|39.63|39.55|22
1587561600000|2020-04-22 13:20:00|39.68|39.6|39.7|39.62|39.7|39.62|39.63|39.55|22
1587561900000|2020-04-22 13:25:00|39.73|39.65|39.7|39.62|39.85|39.71|39.7|39.6|6
1587562200000|2020-04-22 13:30:00|39.71|39.63|39.87|39.79|40.03|39.87|39.59|39.5|148
1587562500000|2020-04-22 13:35:00|39.88|39.8|39.68|39.6|39.92|39.84|39.66|39.58|265
1587562800000|2020-04-22 13:40:00|39.7|39.62|39.74|39.66|39.76|39.68|39.55|39.47|408
1587563100000|2020-04-22 13:45:00|39.72|39.64|40.01|39.93|40.07|39.97|39.67|39.59|79
1587563400000|2020-04-22 13:50:00|40.02|39.94|39.98|39.9|40.03|39.95|39.84|39.69|56
1587563700000|2020-04-22 13:55:00|40|39.92|39.92|39.84|40.11|39.96|39.92|39.84|24
1587564000000|2020-04-22 14:00:00|39.9|39.82|39.96|39.88|40.02|39.93|39.74|39.66|46
1587564300000|2020-04-22 14:05:00|39.98|39.9|39.86|39.78|40.02|39.9|39.81|39.72|15
1587564600000|2020-04-22 14:10:00|39.92|39.67|39.91|39.83|39.98|39.83|39.71|39.63|24
1587564900000|2020-04-22 14:15:00|39.89|39.81|39.73|39.65|39.91|39.83|39.71|39.63|83
1587565200000|2020-04-22 14:20:00|39.71|39.63|39.58|39.5|39.71|39.63|39.58|39.5|27
1587565500000|2020-04-22 14:25:00|39.56|39.48|39.51|39.43|39.56|39.48|39.47|39.39|111
1587565800000|2020-04-22 14:30:00|39.49|39.41|39.45|39.37|39.51|39.43|39.33|39.25|75
1587566100000|2020-04-22 14:35:00|39.47|39.39|39.29|39.21|39.51|39.39|39.25|39.17|29
1587566400000|2020-04-22 14:40:00|39.27|39.19|39.32|39.24|39.34|39.26|39.25|39.17|8
1587566700000|2020-04-22 14:45:00|39.3|39.22|39.46|39.38|39.48|39.4|39.3|39.22|53
1587567000000|2020-04-22 14:50:00|39.49|39.41|39.6|39.52|39.63|39.55|39.49|39.41|8
1587567300000|2020-04-22 14:55:00|39.59|39.51|39.51|39.43|39.61|39.51|39.49|39.36|45
1587567600000|2020-04-22 15:00:00|39.49|39.41|39.47|39.39|39.62|39.54|39.4|39.32|64
1587567900000|2020-04-22 15:05:00|39.45|39.37|39.51|39.43|39.57|39.49|39.42|39.34|39
1587568200000|2020-04-22 15:10:00|39.49|39.41|39.4|39.32|39.53|39.45|39.35|39.27|21
1587568500000|2020-04-22 15:15:00|39.38|39.3|39.23|39.15|39.4|39.32|39.2|39.12|94
1587568800000|2020-04-22 15:20:00|39.2|39.12|39.3|39.22|39.37|39.29|39.2|39.12|417
1587569100000|2020-04-22 15:25:00|39.26|39.18|39.27|39.19|39.36|39.28|39.17|39.09|876
1587569400000|2020-04-22 15:30:00|39.23|39.15|39.16|39.08|39.31|39.23|39.08|39|402
1587569700000|2020-04-22 15:35:00|39.18|39.1|39.16|39.08|39.34|39.24|39.16|39.08|57
1587570000000|2020-04-22 15:40:00|39.18|39.1|39.01|38.93|39.25|39.15|38.99|38.91|94
1587570300000|2020-04-22 15:45:00|39.02|38.94|39.02|38.94|39.15|39.01|39|38.86|5
1587570600000|2020-04-22 15:50:00|39.04|38.96|38.97|38.89|39.05|38.97|38.96|38.88|5
1587570900000|2020-04-22 15:55:00|38.96|38.88|39.12|39.04|39.17|39.08|38.96|38.88|27
1587571200000|2020-04-22 16:00:00|39.1|39.02|39|38.92|39.16|39.02|39|38.87|5
1587571500000|2020-04-22 16:05:00|39.02|38.94|39.06|38.98|39.1|39.01|38.99|38.85|6
1587571800000|2020-04-22 16:10:00|39.04|38.96|38.99|38.91|39.04|38.96|38.95|38.78|6
1587572100000|2020-04-22 16:15:00|38.97|38.89|38.86|38.78|39.02|38.89|38.84|38.76|44
1587572400000|2020-04-22 16:20:00|38.87|38.79|38.92|38.84|38.94|38.86|38.87|38.79|26
1587572700000|2020-04-22 16:25:00|38.94|38.86|38.8|38.72|38.94|38.86|38.8|38.72|231
1587573000000|2020-04-22 16:30:00|38.82|38.74|38.8|38.72|38.82|38.74|38.75|38.67|42
1587573300000|2020-04-22 16:35:00|38.86|38.78|38.87|38.79|38.93|38.83|38.83|38.68|7
1587573600000|2020-04-22 16:40:00|38.93|38.68|38.83|38.75|38.93|38.82|38.82|38.68|23
1587573900000|2020-04-22 16:45:00|38.85|38.77|38.94|38.86|38.94|38.86|38.83|38.75|16
1587574200000|2020-04-22 16:50:00|38.92|38.84|39.1|39.02|39.21|39.05|38.92|38.84|8
1587574800000|2020-04-22 17:00:00|39.08|39|39.11|38.86|39.11|39|39.01|38.83|0
1587575100000|2020-04-22 17:05:00|39|38.92|39.1|38.85|39.1|38.92|39|38.85|0
1587575400000|2020-04-22 17:10:00|39.06|38.81|38.95|38.87|39.06|38.87|38.95|38.76|0
1587575700000|2020-04-22 17:15:00|39.01|38.76|39.01|38.76|39.01|38.87|38.95|38.76|0
1587576000000|2020-04-22 17:20:00|38.97|38.72|38.97|38.72|38.97|38.81|38.85|38.67|0
1587576300000|2020-04-22 17:25:00|38.86|38.78|38.92|38.67|38.92|38.78|38.86|38.67|0
1587576600000|2020-04-22 17:30:00|38.86|38.78|38.91|38.83|38.98|38.83|38.86|38.67|0
1587576900000|2020-04-22 17:35:00|38.88|38.8|38.91|38.83|38.91|38.83|38.86|38.78|1
1587577200000|2020-04-22 17:40:00|38.89|38.81|38.89|38.81|38.89|38.81|38.89|38.81|0
1587577500000|2020-04-22 17:45:00|38.88|38.8|38.86|38.78|39.01|38.85|38.78|38.7|3
1587577800000|2020-04-22 17:50:00|38.84|38.76|38.92|38.84|38.96|38.88|38.84|38.76|1
1587578100000|2020-04-22 17:55:00|38.98|38.73|38.97|38.72|38.98|38.73|38.97|38.72|0
1587578400000|2020-04-22 18:00:00|38.91|38.83|38.92|38.84|38.94|38.86|38.91|38.83|0
1587578700000|2020-04-22 18:05:00|38.94|38.86|39|38.75|39.01|38.86|38.89|38.75|2
1587579300000|2020-04-22 18:15:00|||||||||1
1587579600000|2020-04-22 18:20:00|38.89|38.81|38.95|38.7|38.96|38.81|38.89|38.7|2
1587579900000|2020-04-22 18:25:00|38.94|38.69|38.98|38.73|39|38.75|38.93|38.68|0
1587580500000|2020-04-22 18:35:00|38.88|38.8|38.87|38.79|38.88|38.8|38.87|38.79|0
1587580800000|2020-04-22 18:40:00|38.88|38.8|38.88|38.8|38.88|38.8|38.88|38.8|0
1587581100000|2020-04-22 18:45:00|38.87|38.79|38.87|38.79|38.87|38.79|38.87|38.79|0
1587581700000|2020-04-22 18:55:00|38.85|38.77|38.85|38.77|38.85|38.77|38.85|38.77|0
1587582000000|2020-04-22 19:00:00|38.86|38.78|38.85|38.77|38.86|38.78|38.85|38.77|0
1587582600000|2020-04-22 19:10:00|38.86|38.78|38.86|38.78|38.93|38.78|38.85|38.67|0
1587582900000|2020-04-22 19:15:00|38.88|38.8|38.88|38.8|38.88|38.8|38.86|38.78|1
1587583200000|2020-04-22 19:20:00|38.86|38.78|38.78|38.7|38.92|38.78|38.77|38.67|10
1587583800000|2020-04-22 19:30:00|38.81|38.73|39.02|38.77|39.02|38.81|38.78|38.69|17
1587584100000|2020-04-22 19:35:00|39.01|38.76|39.07|38.82|39.07|38.93|38.91|38.72|13
1587584400000|2020-04-22 19:40:00|39|38.92|39|38.92|39|38.92|39|38.92|3
1587584700000|2020-04-22 19:45:00|39.01|38.93|39.11|38.86|39.12|38.93|39.01|38.86|0
1587585000000|2020-04-22 19:50:00|39.01|38.93|39.05|38.75|39.07|38.93|38.87|38.75|4
1587585300000|2020-04-22 19:55:00|38.97|38.67|39.03|38.73|39.12|38.87|38.84|38.59|10
1587585600000|2020-04-22 20:00:00|39.01|38.71|39.03|38.73|39.08|38.78|38.83|38.53|0
1587621900000|2020-04-23 06:05:00|39.11|38.81|39.11|38.86|39.16|39.01|38.91|38.66|9
1587622200000|2020-04-23 06:10:00|39.06|38.81|38.92|38.67|39.07|38.92|38.76|38.58|13
1587622500000|2020-04-23 06:15:00|38.81|38.73|38.86|38.61|38.97|38.78|38.56|38.42|7
1587622800000|2020-04-23 06:20:00|38.8|38.72|38.65|38.57|38.86|38.72|38.64|38.46|6
1587623100000|2020-04-23 06:25:00|38.67|38.59|38.86|38.61|38.97|38.82|38.67|38.59|10
1587623400000|2020-04-23 06:30:00|38.82|38.57|38.75|38.5|38.82|38.58|38.65|38.46|1
1587623700000|2020-04-23 06:35:00|38.76|38.51|38.69|38.61|38.76|38.61|38.69|38.5|0
1587624000000|2020-04-23 06:40:00|38.62|38.54|38.82|38.57|38.82|38.63|38.62|38.46|7
1587624300000|2020-04-23 06:45:00|38.71|38.63|38.75|38.67|38.82|38.67|38.71|38.52|0
1587624600000|2020-04-23 06:50:00|38.82|38.74|39.08|38.83|39.12|38.87|38.82|38.64|4
1587624900000|2020-04-23 06:55:00|39.07|38.82|39.06|38.81|39.08|38.83|39.02|38.77|0
1587625200000|2020-04-23 07:00:00|39.08|38.83|38.87|38.79|39.1|38.96|38.87|38.72|10
1587625500000|2020-04-23 07:05:00|38.94|38.69|38.82|38.74|38.94|38.8|38.78|38.63|45
1587625800000|2020-04-23 07:10:00|38.81|38.73|38.8|38.72|38.92|38.77|38.74|38.66|36
1587626100000|2020-04-23 07:15:00|38.85|38.77|38.89|38.81|38.95|38.82|38.8|38.65|24
1587626400000|2020-04-23 07:20:00|38.9|38.82|39.25|39.17|39.25|39.17|38.9|38.82|25
1587626700000|2020-04-23 07:25:00|39.31|39.23|39.12|39.04|39.36|39.25|39.12|39.03|34
1587627000000|2020-04-23 07:30:00|39.22|38.97|39.09|39.01|39.22|39.07|38.89|38.78|71
1587627300000|2020-04-23 07:35:00|39.13|39.05|39.15|39.07|39.39|39.25|39.11|39.03|84
1587627600000|2020-04-23 07:40:00|39.18|39.1|39.36|39.28|39.4|39.28|39.18|39.06|36
1587627900000|2020-04-23 07:45:00|39.35|39.27|39.52|39.27|39.62|39.47|39.35|39.22|0
1587628200000|2020-04-23 07:50:00|39.54|39.29|39.57|39.32|39.57|39.49|39.44|39.29|21
1587628500000|2020-04-23 07:55:00|39.51|39.43|39.51|39.43|39.57|39.43|39.46|39.27|25
1587628800000|2020-04-23 08:00:00|39.57|39.32|39.39|39.31|39.57|39.43|39.37|39.29|55
1587629100000|2020-04-23 08:05:00|39.41|39.33|39.58|39.5|39.7|39.59|39.41|39.33|69
1587629400000|2020-04-23 08:10:00|39.57|39.49|39.53|39.45|39.57|39.49|39.51|39.43|165
1587629700000|2020-04-23 08:15:00|39.55|39.47|39.43|39.35|39.57|39.49|39.39|39.31|148
1587630000000|2020-04-23 08:20:00|39.39|39.31|39.3|39.22|39.4|39.31|39.26|39.15|28
1587630300000|2020-04-23 08:25:00|39.32|39.24|39.3|39.22|39.37|39.29|39.27|39.19|15
1587630600000|2020-04-23 08:30:00|39.32|39.24|39.25|39.17|39.34|39.26|39.18|39.03|8
1587630900000|2020-04-23 08:35:00|39.24|39.16|39.21|39.13|39.27|39.19|39.16|39.08|71
1587631200000|2020-04-23 08:40:00|39.22|39.14|39.16|39.08|39.22|39.14|39.14|39.06|23
1587631500000|2020-04-23 08:45:00|39.17|39.09|39.25|39.17|39.27|39.19|39.11|38.96|37
1587631800000|2020-04-23 08:50:00|39.27|39.19|39.19|39.11|39.27|39.19|39.14|39.06|111
1587632100000|2020-04-23 08:55:00|39.16|39.08|39.12|39.04|39.19|39.11|39.08|39|86
1587632400000|2020-04-23 09:00:00|39.14|39.06|39.04|38.96|39.17|39.09|39.03|38.95|2
1587632700000|2020-04-23 09:05:00|39.05|38.97|38.98|38.9|39.15|39.02|38.98|38.9|6
1587633000000|2020-04-23 09:10:00|38.99|38.91|38.91|38.83|38.99|38.91|38.91|38.83|42
1587633300000|2020-04-23 09:15:00|38.93|38.85|38.92|38.84|38.97|38.89|38.9|38.82|198
1587633600000|2020-04-23 09:20:00|38.94|38.86|38.96|38.88|39.01|38.93|38.93|38.85|38
1587633900000|2020-04-23 09:25:00|38.94|38.86|38.87|38.79|38.96|38.88|38.87|38.79|33
1587634200000|2020-04-23 09:30:00|38.86|38.78|38.77|38.69|38.9|38.81|38.75|38.65|3
1587634500000|2020-04-23 09:35:00|38.75|38.67|38.78|38.7|38.84|38.72|38.73|38.59|6
1587634800000|2020-04-23 09:40:00|38.77|38.69|38.84|38.76|38.89|38.76|38.77|38.64|0
1587635100000|2020-04-23 09:45:00|38.86|38.78|38.88|38.8|38.89|38.81|38.86|38.78|0
1587635400000|2020-04-23 09:50:00|38.87|38.79|38.89|38.81|38.94|38.81|38.75|38.65|39
1587635700000|2020-04-23 09:55:00|38.88|38.8|38.73|38.65|38.93|38.81|38.73|38.58|1
1587636000000|2020-04-23 10:00:00|38.69|38.61|38.78|38.53|38.78|38.66|38.63|38.48|17
1587636300000|2020-04-23 10:05:00|38.67|38.59|38.61|38.53|38.68|38.59|38.58|38.43|9
1587636600000|2020-04-23 10:10:00|38.63|38.55|38.73|38.65|38.75|38.67|38.58|38.43|135
1587636900000|2020-04-23 10:15:00|38.74|38.66|38.71|38.63|38.74|38.66|38.65|38.57|71
1587637200000|2020-04-23 10:20:00|38.73|38.65|38.71|38.63|38.73|38.65|38.71|38.63|1
1587637500000|2020-04-23 10:25:00|38.69|38.61|38.67|38.59|38.74|38.66|38.65|38.57|6
1587637800000|2020-04-23 10:30:00|38.71|38.63|38.85|38.77|38.89|38.81|38.71|38.63|5
1587638100000|2020-04-23 10:35:00|38.84|38.76|38.87|38.79|38.92|38.81|38.8|38.66|0
1587638400000|2020-04-23 10:40:00|38.89|38.81|38.8|38.72|38.9|38.82|38.8|38.72|3
1587638700000|2020-04-23 10:45:00|38.81|38.73|38.8|38.72|38.81|38.73|38.8|38.72|0
1587639000000|2020-04-23 10:50:00|38.81|38.73|38.8|38.72|38.85|38.77|38.8|38.72|6
1587639300000|2020-04-23 10:55:00|38.82|38.74|38.92|38.84|38.97|38.89|38.82|38.65|85
1587639600000|2020-04-23 11:00:00|38.9|38.82|38.84|38.76|38.92|38.84|38.81|38.73|71
1587639900000|2020-04-23 11:05:00|38.83|38.75|38.68|38.6|38.83|38.75|38.62|38.54|69
1587640200000|2020-04-23 11:10:00|38.67|38.59|38.77|38.69|38.77|38.69|38.66|38.58|1
1587640500000|2020-04-23 11:15:00|38.76|38.68|38.72|38.64|38.77|38.69|38.7|38.62|2
1587640800000|2020-04-23 11:20:00|38.74|38.66|38.67|38.59|38.75|38.67|38.67|38.59|3
1587641100000|2020-04-23 11:25:00|38.68|38.6|38.71|38.63|38.73|38.65|38.68|38.6|0
1587641400000|2020-04-23 11:30:00|38.67|38.59|38.67|38.59|38.73|38.65|38.67|38.59|1
1587641700000|2020-04-23 11:35:00|38.66|38.58|38.62|38.54|38.67|38.59|38.62|38.54|2
1587642000000|2020-04-23 11:40:00|38.57|38.49|38.7|38.62|38.7|38.62|38.56|38.48|26
1587642300000|2020-04-23 11:45:00|38.76|38.68|38.74|38.66|38.76|38.68|38.74|38.66|5
1587642600000|2020-04-23 11:50:00|38.76|38.68|38.81|38.73|38.81|38.73|38.74|38.66|31
1587642900000|2020-04-23 11:55:00|38.79|38.71|38.81|38.73|38.83|38.75|38.79|38.71|0
1587643200000|2020-04-23 12:00:00|38.83|38.75|38.9|38.82|38.9|38.82|38.81|38.73|1
1587643500000|2020-04-23 12:05:00|38.94|38.86|38.84|38.76|38.95|38.87|38.84|38.76|4
1587643800000|2020-04-23 12:10:00|38.86|38.78|38.92|38.84|38.97|38.89|38.86|38.72|10
1587644100000|2020-04-23 12:15:00|38.91|38.83|38.82|38.74|38.91|38.83|38.75|38.67|229
1587644400000|2020-04-23 12:20:00|38.8|38.72|38.76|38.68|38.82|38.74|38.75|38.67|55
1587644700000|2020-04-23 12:25:00|38.75|38.67|38.65|38.57|38.76|38.68|38.62|38.54|103
1587645000000|2020-04-23 12:30:00|38.61|38.53|38.51|38.43|38.67|38.54|38.51|38.41|55
1587645300000|2020-04-23 12:35:00|38.53|38.45|38.48|38.4|38.55|38.47|38.46|38.38|28
1587645600000|2020-04-23 12:40:00|38.52|38.44|38.41|38.33|38.52|38.44|38.4|38.32|41
1587645900000|2020-04-23 12:45:00|38.4|38.32|38.2|38.12|38.4|38.32|38.1|38.02|169
1587646200000|2020-04-23 12:50:00|38.23|38.15|38.08|38|38.25|38.17|37.95|37.87|92
1587646500000|2020-04-23 12:55:00|38.06|37.98|38.1|38.02|38.11|38.03|38.02|37.94|10
1587646800000|2020-04-23 13:00:00|38.08|38|38.22|38.14|38.27|38.19|38.04|37.96|26
1587647100000|2020-04-23 13:05:00|38.18|38.1|38.27|38.19|38.28|38.2|38.17|38.09|17
1587647400000|2020-04-23 13:10:00|38.28|38.2|38.34|38.26|38.34|38.26|38.28|38.2|4
1587647700000|2020-04-23 13:15:00|38.31|38.23|38.31|38.23|38.34|38.26|38.28|38.2|8
1587648000000|2020-04-23 13:20:00|38.34|38.26|38.35|38.27|38.41|38.33|38.28|38.2|121
1587648300000|2020-04-23 13:25:00|38.37|38.29|38.26|38.18|38.37|38.29|38.24|38.16|126
1587648600000|2020-04-23 13:30:00|38.27|38.19|37.87|37.79|38.33|38.25|37.85|37.74|96
1587648900000|2020-04-23 13:35:00|37.83|37.75|37.86|37.78|37.94|37.79|37.8|37.67|6
1587649200000|2020-04-23 13:40:00|37.85|37.77|37.92|37.84|37.97|37.89|37.8|37.71|85
1587649500000|2020-04-23 13:45:00|37.91|37.83|37.95|37.87|38.05|37.97|37.85|37.72|86
1587649800000|2020-04-23 13:50:00|37.94|37.86|38.07|37.99|38.09|38.01|37.91|37.83|143
1587650100000|2020-04-23 13:55:00|38.09|38.01|37.91|37.83|38.12|38.04|37.91|37.83|81
1587650400000|2020-04-23 14:00:00|37.87|37.79|37.97|37.89|38|37.9|37.82|37.74|139
1587650700000|2020-04-23 14:05:00|37.96|37.88|37.81|37.73|37.96|37.88|37.79|37.71|37
1587651000000|2020-04-23 14:10:00|37.76|37.68|37.71|37.63|37.85|37.77|37.65|37.57|170
1587651300000|2020-04-23 14:15:00|37.69|37.61|37.55|37.47|37.79|37.71|37.52|37.44|188
1587651600000|2020-04-23 14:20:00|37.57|37.49|37.57|37.49|37.59|37.51|37.47|37.39|134
1587651900000|2020-04-23 14:25:00|37.59|37.51|37.69|37.61|37.75|37.67|37.5|37.42|105
1587652200000|2020-04-23 14:30:00|37.68|37.6|37.37|37.29|37.68|37.6|37.36|37.28|142
1587652500000|2020-04-23 14:35:00|37.39|37.31|37.47|37.39|37.54|37.46|37.39|37.31|85
1587652800000|2020-04-23 14:40:00|37.45|37.37|37.36|37.28|37.47|37.39|37.29|37.21|315
1587653100000|2020-04-23 14:45:00|37.38|37.3|37.51|37.43|37.54|37.46|37.34|37.26|46
1587653400000|2020-04-23 14:50:00|37.48|37.4|37.55|37.47|37.64|37.56|37.45|37.37|151
1587653700000|2020-04-23 14:55:00|37.53|37.45|37.53|37.45|37.57|37.49|37.46|37.38|82
1587654000000|2020-04-23 15:00:00|37.49|37.41|37.66|37.58|37.66|37.58|37.49|37.41|194
1587654300000|2020-04-23 15:05:00|37.68|37.6|37.73|37.65|37.8|37.72|37.68|37.6|109
1587654600000|2020-04-23 15:10:00|37.74|37.66|37.8|37.72|37.85|37.77|37.68|37.6|234
1587654900000|2020-04-23 15:15:00|37.81|37.73|37.78|37.7|37.92|37.84|37.74|37.66|478
1587655200000|2020-04-23 15:20:00|37.79|37.71|37.91|37.83|37.94|37.86|37.75|37.67|616
1587655500000|2020-04-23 15:25:00|37.93|37.85|37.89|37.81|37.94|37.86|37.7|37.62|682
1587655800000|2020-04-23 15:30:00|37.87|37.79|37.84|37.76|37.91|37.83|37.78|37.7|333
1587656100000|2020-04-23 15:35:00|37.83|37.75|38.07|37.99|38.12|38.04|37.83|37.75|115
1587656400000|2020-04-23 15:40:00|38.08|38|38.09|38.01|38.15|38.04|38.04|37.9|10
1587656700000|2020-04-23 15:45:00|38.19|37.94|38.11|38.03|38.3|38.16|38.09|37.94|2
1587657000000|2020-04-23 15:50:00|38.22|37.97|38.21|38.13|38.31|38.13|38.11|37.97|0
1587657300000|2020-04-23 15:55:00|38.18|38.1|38.15|37.9|38.24|38.1|38.09|37.9|2
1587657600000|2020-04-23 16:00:00|38.09|38.01|38.13|37.88|38.27|38.15|38.02|37.87|34
1587657900000|2020-04-23 16:05:00|38.14|37.89|37.92|37.84|38.14|37.96|37.91|37.83|0
1587658200000|2020-04-23 16:10:00|38.02|37.77|38.02|37.77|38.09|37.9|37.92|37.77|0
1587658500000|2020-04-23 16:15:00|37.92|37.84|37.85|37.77|38.02|37.84|37.82|37.69|8
1587658800000|2020-04-23 16:20:00|37.92|37.67|37.76|37.51|37.92|37.73|37.7|37.51|5
1587659100000|2020-04-23 16:25:00|37.77|37.52|37.82|37.57|37.82|37.63|37.71|37.52|0
1587659400000|2020-04-23 16:30:00|37.77|37.69|37.88|37.63|37.92|37.74|37.77|37.63|0
1587659700000|2020-04-23 16:35:00|37.89|37.64|37.88|37.63|37.93|37.75|37.81|37.63|2
1587660000000|2020-04-23 16:40:00|37.87|37.62|38.34|38.09|38.45|38.33|37.82|37.62|63
1587660300000|2020-04-23 16:45:00|38.28|38.2|38.56|38.31|39.29|39.14|38.13|37.95|34
1587660600000|2020-04-23 16:50:00|38.6|38.3|38.6|38.35|38.98|38.72|38.6|38.3|6
1587660900000|2020-04-23 16:55:00|38.62|38.37|38.61|38.31|38.65|38.44|38.38|38.2|1
1587661200000|2020-04-23 17:00:00|38.56|38.25|38.44|38.14|38.65|38.35|38.32|38.11|1
1587661500000|2020-04-23 17:05:00|38.43|38.13|38.43|38.18|38.45|38.2|38.4|38.1|0
1587661800000|2020-04-23 17:10:00|38.42|38.17|38.21|38.13|38.42|38.19|38.2|38.12|7
1587662100000|2020-04-23 17:15:00|38.19|38.11|38.38|38.13|38.38|38.23|38.19|38.07|6
1587662400000|2020-04-23 17:20:00|38.31|38.23|38.76|38.68|38.9|38.73|38.31|38.13|4
1587662700000|2020-04-23 17:25:00|38.82|38.57|38.98|38.73|39.05|38.83|38.76|38.57|8
1587663000000|2020-04-23 17:30:00|38.97|38.72|38.66|38.58|38.98|38.78|38.66|38.52|3
1587663300000|2020-04-23 17:35:00|38.77|38.52|38.86|38.61|38.86|38.63|38.67|38.52|0
1587663600000|2020-04-23 17:40:00|38.9|38.65|39.11|38.86|39.17|38.92|38.83|38.65|3
1587663900000|2020-04-23 17:45:00|39.09|38.84|39.23|38.93|39.23|38.95|38.99|38.78|15
1587664200000|2020-04-23 17:50:00|39.24|38.99|39.35|39.1|39.35|39.1|39.24|38.98|1
1587664500000|2020-04-23 17:55:00|39.28|39.2|39.28|38.98|39.51|39.28|39.28|38.98|12
1587664800000|2020-04-23 18:00:00|39.3|39|39.25|38.95|39.35|39.05|39.17|38.87|2
1587665100000|2020-04-23 18:05:00|39.26|38.96|39.33|39.03|39.34|39.04|39.13|38.83|1
1587665400000|2020-04-23 18:10:00|39.34|39.04|39.28|38.98|39.4|39.1|39.26|38.96|0
1587665700000|2020-04-23 18:15:00|39.29|38.99|39.08|38.78|39.31|39.01|39.06|38.76|1
1587666000000|2020-04-23 18:20:00|39.09|38.79|39.07|38.99|39.16|38.99|39.02|38.74|1
1587666300000|2020-04-23 18:25:00|39.06|38.98|38.91|38.66|39.1|39.02|38.89|38.64|59
1587666600000|2020-04-23 18:30:00|38.9|38.65|38.9|38.65|38.91|38.66|38.9|38.65|0
1587666900000|2020-04-23 18:35:00|38.91|38.66|38.96|38.66|38.97|38.67|38.89|38.64|0
1587667200000|2020-04-23 18:40:00|38.94|38.64|38.94|38.64|38.94|38.64|38.84|38.54|0
1587667800000|2020-04-23 18:50:00|38.93|38.63|38.89|38.64|38.94|38.65|38.81|38.51|0
1587668100000|2020-04-23 18:55:00|38.87|38.62|38.64|38.39|38.89|38.64|38.64|38.39|6
1587668700000|2020-04-23 19:05:00|38.76|38.46|38.78|38.48|38.78|38.48|38.75|38.45|0
1587669000000|2020-04-23 19:10:00|38.77|38.47|39.09|38.79|39.09|38.79|38.77|38.47|6
1587669300000|2020-04-23 19:15:00|39.08|38.78|39.12|38.82|39.15|38.85|39.08|38.78|0
1587669600000|2020-04-23 19:20:00|39.13|38.83|39.09|38.79|39.15|38.85|39.09|38.79|0
1587669900000|2020-04-23 19:25:00|39.12|38.82|39.07|38.77|39.12|38.82|39.07|38.77|0
1587670200000|2020-04-23 19:30:00|39.08|38.78|39.06|38.76|39.12|38.82|39.03|38.73|0
1587670500000|2020-04-23 19:35:00|39.05|38.75|38.99|38.69|39.05|38.75|38.99|38.69|0
1587670800000|2020-04-23 19:40:00|38.95|38.7|38.8|38.5|38.99|38.72|38.76|38.46|15
1587671100000|2020-04-23 19:45:00|38.78|38.48|38.76|38.46|38.81|38.51|38.76|38.46|0
1587671400000|2020-04-23 19:50:00|38.78|38.48|38.8|38.5|38.83|38.53|38.77|38.47|0
1587671700000|2020-04-23 19:55:00|38.78|38.48|38.9|38.6|38.9|38.6|38.78|38.48|3
1587708300000|2020-04-24 06:05:00|39.56|39.26|39.81|39.56|39.84|39.69|39.52|39.26|20
1587708600000|2020-04-24 06:10:00|39.82|39.57|39.82|39.57|39.84|39.64|39.66|39.41|37
1587708900000|2020-04-24 06:15:00|39.7|39.62|39.65|39.35|39.7|39.62|39.59|39.34|19
1587709500000|2020-04-24 06:25:00|39.66|39.36|39.72|39.47|39.72|39.52|39.6|39.36|0
1587709800000|2020-04-24 06:30:00|39.78|39.48|39.72|39.47|39.78|39.48|39.72|39.46|2
1587710100000|2020-04-24 06:35:00|||||||||2
1587710400000|2020-04-24 06:40:00|39.7|39.45|39.7|39.45|39.7|39.45|39.7|39.45|0
1587711000000|2020-04-24 06:50:00|39.69|39.44|39.42|39.34|39.7|39.49|39.41|39.23|15
1587711300000|2020-04-24 06:55:00|39.53|39.28|39.37|39.29|39.53|39.34|39.36|39.26|13
1587711600000|2020-04-24 07:00:00|39.39|39.31|39.52|39.27|39.72|39.56|39.38|39.23|66
1587711900000|2020-04-24 07:05:00|39.42|39.34|39.38|39.13|39.48|39.34|39|38.83|120
1587712200000|2020-04-24 07:10:00|39.29|39.21|39.39|39.14|39.41|39.27|39.19|39.05|92
1587712500000|2020-04-24 07:15:00|39.33|39.25|39.45|39.37|39.45|39.37|39.3|39.19|43
1587712800000|2020-04-24 07:20:00|39.41|39.33|39.41|39.16|39.51|39.37|39.3|39.15|25
1587713100000|2020-04-24 07:25:00|39.35|39.27|39.33|39.25|39.46|39.33|39.27|39.13|68
1587713400000|2020-04-24 07:30:00|39.32|39.24|39.28|39.2|39.36|39.28|39.19|39.11|167
1587713700000|2020-04-24 07:35:00|39.31|39.23|39.13|39.05|39.31|39.23|39.12|39.04|217
1587714000000|2020-04-24 07:40:00|39.16|39.08|39.1|39.02|39.18|39.1|39.1|39.02|155
1587714300000|2020-04-24 07:45:00|39.08|39|39.06|38.98|39.11|39.03|38.98|38.9|100
1587714600000|2020-04-24 07:50:00|39.08|39|39.09|39.01|39.14|39.06|39.06|38.98|16
1587714900000|2020-04-24 07:55:00|39.16|38.91|39.06|38.98|39.16|39.03|39.04|38.91|52
1587715200000|2020-04-24 08:00:00|39.05|38.97|39.2|39.12|39.25|39.17|39.05|38.97|432
1587715500000|2020-04-24 08:05:00|39.16|39.08|39.11|39.03|39.2|39.12|39.08|39|99
1587715800000|2020-04-24 08:10:00|39.09|39.01|39.21|39.13|39.21|39.13|39.03|38.95|61
1587716100000|2020-04-24 08:15:00|39.19|39.11|39.36|39.28|39.36|39.28|39.19|39.11|31
1587716400000|2020-04-24 08:20:00|39.35|39.27|39.4|39.32|39.43|39.35|39.34|39.26|97
1587716700000|2020-04-24 08:25:00|39.38|39.3|39.34|39.26|39.4|39.32|39.28|39.2|81
1587717000000|2020-04-24 08:30:00|39.38|39.3|39.47|39.39|39.47|39.39|39.33|39.25|87
1587717300000|2020-04-24 08:35:00|39.51|39.43|39.55|39.47|39.58|39.5|39.47|39.39|179
1587717600000|2020-04-24 08:40:00|39.53|39.45|39.45|39.37|39.53|39.45|39.43|39.35|52
1587717900000|2020-04-24 08:45:00|39.43|39.35|39.45|39.37|39.46|39.38|39.43|39.35|9
1587718200000|2020-04-24 08:50:00|39.43|39.35|39.27|39.19|39.45|39.37|39.27|39.19|150
1587718500000|2020-04-24 08:55:00|39.25|39.17|39.14|39.06|39.29|39.21|39.14|39.06|90
1587718800000|2020-04-24 09:00:00|39.12|39.04|39|38.92|39.15|39.07|38.94|38.86|251
1587719100000|2020-04-24 09:05:00|38.98|38.9|38.72|38.64|38.98|38.9|38.72|38.64|67
1587719400000|2020-04-24 09:10:00|38.7|38.62|38.72|38.64|38.83|38.75|38.64|38.55|62
1587719700000|2020-04-24 09:15:00|38.69|38.61|38.64|38.56|38.78|38.7|38.62|38.54|19
1587720000000|2020-04-24 09:20:00|38.66|38.58|38.71|38.63|38.82|38.74|38.66|38.58|50
1587720300000|2020-04-24 09:25:00|38.69|38.61|38.63|38.55|38.69|38.61|38.43|38.34|189
1587720600000|2020-04-24 09:30:00|38.61|38.53|38.64|38.56|38.64|38.56|38.48|38.4|82
1587720900000|2020-04-24 09:35:00|38.63|38.55|38.64|38.56|38.66|38.58|38.58|38.5|82
1587721200000|2020-04-24 09:40:00|38.63|38.55|38.59|38.51|38.64|38.56|38.59|38.51|11
1587721500000|2020-04-24 09:45:00|38.57|38.49|38.48|38.4|38.57|38.49|38.48|38.4|21
1587721800000|2020-04-24 09:50:00|38.49|38.41|38.49|38.41|38.49|38.41|38.32|38.21|30
1587722100000|2020-04-24 09:55:00|38.45|38.37|38.63|38.55|38.63|38.55|38.45|38.28|2
1587722400000|2020-04-24 10:00:00|38.61|38.53|38.69|38.61|38.71|38.62|38.57|38.46|18
1587722700000|2020-04-24 10:05:00|38.68|38.6|38.64|38.56|38.75|38.61|38.64|38.5|0
1587723000000|2020-04-24 10:10:00|38.66|38.58|38.64|38.56|38.72|38.64|38.62|38.54|25
1587723300000|2020-04-24 10:15:00|38.66|38.58|38.53|38.45|38.66|38.58|38.53|38.35|40
1587723600000|2020-04-24 10:20:00|38.54|38.46|38.61|38.53|38.64|38.56|38.54|38.46|228
1587723900000|2020-04-24 10:25:00|38.64|38.56|38.6|38.52|38.64|38.56|38.56|38.48|13
1587724200000|2020-04-24 10:30:00|38.58|38.5|38.53|38.45|38.58|38.5|38.51|38.43|77
1587724500000|2020-04-24 10:35:00|38.51|38.43|38.41|38.33|38.55|38.47|38.36|38.22|33
1587724800000|2020-04-24 10:40:00|38.36|38.28|38.4|38.32|38.4|38.32|38.33|38.25|17
1587725100000|2020-04-24 10:45:00|38.38|38.3|38.34|38.26|38.38|38.3|38.22|38.14|132
1587725400000|2020-04-24 10:50:00|38.38|38.3|38.34|38.26|38.39|38.31|38.28|38.2|25
1587725700000|2020-04-24 10:55:00|38.4|38.15|37.89|37.81|38.4|38.22|37.89|37.79|61
1587726000000|2020-04-24 11:00:00|37.95|37.7|38.05|37.97|38.15|38.06|37.89|37.7|27
1587726300000|2020-04-24 11:05:00|38.04|37.96|38.11|38.03|38.11|38.03|37.97|37.84|35
1587726600000|2020-04-24 11:10:00|38.09|38.01|38.06|37.98|38.12|38.04|38.06|37.98|24
1587726900000|2020-04-24 11:15:00|38.05|37.97|38.16|38.08|38.16|38.08|38.03|37.95|115
1587727200000|2020-04-24 11:20:00|38.15|38.07|38.15|38.07|38.2|38.12|38.11|38.03|39
1587727500000|2020-04-24 11:25:00|38.13|38.05|38.02|37.94|38.13|38.05|38|37.92|14
1587727800000|2020-04-24 11:30:00|38.03|37.95|38.16|38.08|38.16|38.08|38.03|37.95|17
1587728100000|2020-04-24 11:35:00|38.15|38.07|38.15|38.07|38.2|38.12|38.12|38.04|6
1587728400000|2020-04-24 11:40:00|38.18|38.1|38.2|38.12|38.21|38.13|38.15|38.07|9
1587728700000|2020-04-24 11:45:00|38.23|38.15|38.25|38.17|38.27|38.19|38.22|38.14|11
1587729000000|2020-04-24 11:50:00|38.27|38.19|38.25|38.17|38.33|38.25|38.25|38.17|37
1587729300000|2020-04-24 11:55:00|38.24|38.16|38.25|38.17|38.25|38.17|38.24|38.16|0
1587729600000|2020-04-24 12:00:00|38.23|38.15|38.25|38.17|38.28|38.2|38.17|38.09|47
1587729900000|2020-04-24 12:05:00|38.27|38.19|38.26|38.18|38.28|38.2|38.18|38.1|30
1587730200000|2020-04-24 12:10:00|38.28|38.2|38.3|38.22|38.3|38.22|38.28|38.2|0
1587730500000|2020-04-24 12:15:00|38.29|38.21|38.25|38.17|38.33|38.25|38.24|38.16|7
1587730800000|2020-04-24 12:20:00|38.24|38.16|38.07|37.99|38.24|38.16|38.05|37.97|88
1587731100000|2020-04-24 12:25:00|38.06|37.98|38.07|37.99|38.09|38.01|38.03|37.95|5
1587731400000|2020-04-24 12:30:00|38.04|37.96|38.12|37.87|38.13|38.04|37.98|37.83|17
1587731700000|2020-04-24 12:35:00|38.13|37.88|37.95|37.87|38.13|37.99|37.92|37.84|8
1587732000000|2020-04-24 12:40:00|37.96|37.88|37.93|37.85|38.09|37.94|37.92|37.78|24
1587732300000|2020-04-24 12:45:00|37.91|37.83|37.87|37.79|37.94|37.86|37.87|37.79|1
1587732600000|2020-04-24 12:50:00|37.88|37.8|37.97|37.89|37.97|37.89|37.88|37.8|11
1587732900000|2020-04-24 12:55:00|37.99|37.91|38.12|37.87|38.12|37.98|37.99|37.87|1
1587733200000|2020-04-24 13:00:00|38.02|37.94|37.88|37.8|38.08|37.94|37.88|37.8|12
1587733500000|2020-04-24 13:05:00|37.89|37.81|37.95|37.87|38.06|37.98|37.89|37.81|163
1587733800000|2020-04-24 13:10:00|37.93|37.85|37.97|37.89|38.06|37.98|37.9|37.82|445
1587734100000|2020-04-24 13:15:00|37.98|37.9|37.95|37.87|38.01|37.93|37.92|37.84|44
1587734400000|2020-04-24 13:20:00|37.96|37.88|38|37.92|38|37.92|37.91|37.83|43
1587734700000|2020-04-24 13:25:00|37.97|37.89|37.95|37.87|37.99|37.91|37.94|37.86|107
1587735000000|2020-04-24 13:30:00|37.92|37.84|38.06|37.98|38.13|37.99|37.86|37.78|163
1587735300000|2020-04-24 13:35:00|38.07|37.99|37.81|37.73|38.09|38.01|37.78|37.7|469
1587735600000|2020-04-24 13:40:00|37.86|37.78|37.94|37.86|38.06|37.92|37.81|37.71|240
1587735900000|2020-04-24 13:45:00|37.91|37.83|38.25|38.17|38.25|38.17|37.86|37.78|285
1587736200000|2020-04-24 13:50:00|38.21|38.13|38.19|38.11|38.27|38.14|38.11|38.02|147
1587736500000|2020-04-24 13:55:00|38.22|38.14|38.34|38.26|38.4|38.32|38.17|38.09|802
1587736800000|2020-04-24 14:00:00|38.32|38.24|38.17|38.09|38.32|38.24|38.15|38.07|431
1587737100000|2020-04-24 14:05:00|38.15|38.07|38.26|38.18|38.3|38.22|38.06|37.98|491
1587737400000|2020-04-24 14:10:00|38.29|38.21|38.23|38.15|38.29|38.21|38.16|38.08|404
1587737700000|2020-04-24 14:15:00|38.25|38.17|38.14|38.06|38.29|38.19|38.11|38.03|628
1587738000000|2020-04-24 14:20:00|38.16|38.08|38.11|38.03|38.19|38.11|38.11|38.03|111
1587738300000|2020-04-24 14:25:00|38.13|38.05|38.27|38.19|38.34|38.21|38.11|38.03|27
1587738600000|2020-04-24 14:30:00|38.28|38.2|38.08|38|38.31|38.23|38.07|37.99|120
1587738900000|2020-04-24 14:35:00|38.06|37.98|38.1|38.02|38.12|38.04|38.05|37.97|509
1587739200000|2020-04-24 14:40:00|38.08|38|38.03|37.95|38.1|38.02|38.03|37.95|89
1587739500000|2020-04-24 14:45:00|38.01|37.93|37.99|37.91|38.03|37.95|37.81|37.73|694
1587739800000|2020-04-24 14:50:00|37.97|37.89|38.08|38|38.11|38.03|37.94|37.86|278
1587740100000|2020-04-24 14:55:00|38.09|38.01|38.11|38.03|38.2|38.12|38.04|37.96|168
1587740400000|2020-04-24 15:00:00|38.13|38.05|38.14|38.06|38.2|38.12|38.08|38|214
1587740700000|2020-04-24 15:05:00|38.16|38.08|38.18|38.1|38.18|38.1|38.11|38.03|47
1587741000000|2020-04-24 15:10:00|38.2|38.12|38.25|38.17|38.41|38.33|38.2|38.12|235
1587741300000|2020-04-24 15:15:00|38.23|38.15|38.16|38.08|38.25|38.17|38.08|38|148
1587741600000|2020-04-24 15:20:00|38.18|38.1|38.25|38.17|38.3|38.22|38.11|38.03|606
1587741900000|2020-04-24 15:25:00|38.22|38.14|38.21|38.13|38.35|38.27|38.17|38.09|793
1587742200000|2020-04-24 15:30:00|38.23|38.15|38.18|38.1|38.27|38.19|38.12|38.04|202
1587742500000|2020-04-24 15:35:00|38.16|38.08|38.09|38.01|38.18|38.1|37.97|37.89|134
1587742800000|2020-04-24 15:40:00|38.11|38.03|38.07|37.99|38.17|38.09|38.02|37.94|30
1587743100000|2020-04-24 15:45:00|38.08|38|38.02|37.94|38.15|38.07|38.01|37.93|58
1587743400000|2020-04-24 15:50:00|38.01|37.93|38.01|37.93|38.04|37.96|38.01|37.93|2
1587743700000|2020-04-24 15:55:00|38.05|37.97|38.01|37.93|38.13|38.02|37.97|37.88|21
1587744000000|2020-04-24 16:00:00|38.02|37.94|37.97|37.89|38.13|37.99|37.97|37.88|0
1587744300000|2020-04-24 16:05:00|38.08|37.83|38.03|37.95|38.1|37.96|37.92|37.78|26
1587744600000|2020-04-24 16:10:00|38.02|37.94|37.92|37.84|38.04|37.95|37.92|37.79|15
1587744900000|2020-04-24 16:15:00|37.96|37.88|37.9|37.82|37.97|37.89|37.9|37.72|1
1587745200000|2020-04-24 16:20:00|37.92|37.84|38.02|37.77|38.07|37.92|37.92|37.77|0
1587745500000|2020-04-24 16:25:00|38.01|37.76|37.9|37.82|38.01|37.82|37.9|37.76|0
1587745800000|2020-04-24 16:30:00|37.97|37.72|37.94|37.69|37.97|37.79|37.86|37.68|0
1587746100000|2020-04-24 16:35:00|37.87|37.79|37.94|37.69|37.94|37.79|37.87|37.69|0
1587746400000|2020-04-24 16:40:00|37.83|37.75|37.92|37.84|37.92|37.84|37.83|37.65|1
1587746700000|2020-04-24 16:45:00|37.91|37.83|37.89|37.64|37.94|37.84|37.83|37.64|5
1587747000000|2020-04-24 16:50:00|37.9|37.65|37.94|37.69|37.99|37.8|37.83|37.65|3
1587747300000|2020-04-24 16:55:00|37.84|37.76|37.91|37.66|37.91|37.76|37.79|37.64|0
1587747600000|2020-04-24 17:00:00|37.84|37.76|37.94|37.69|37.95|37.76|37.84|37.69|0
1587747900000|2020-04-24 17:05:00|37.84|37.76|37.94|37.69|37.94|37.8|37.84|37.69|1
1587748200000|2020-04-24 17:10:00|37.88|37.8|37.94|37.69|37.94|37.8|37.88|37.69|0
1587748500000|2020-04-24 17:15:00|37.88|37.8|37.94|37.69|37.95|37.87|37.88|37.69|6
1587748800000|2020-04-24 17:20:00|37.88|37.8|37.94|37.69|37.95|37.8|37.84|37.68|0
1587749100000|2020-04-24 17:25:00|37.84|37.76|37.83|37.75|37.94|37.8|37.83|37.68|2
1587749400000|2020-04-24 17:30:00|37.9|37.65|37.93|37.68|37.93|37.79|37.79|37.63|0
1587749700000|2020-04-24 17:35:00|37.83|37.75|37.82|37.74|37.93|37.79|37.82|37.63|0
1587750000000|2020-04-24 17:40:00|37.89|37.64|37.76|37.68|37.89|37.74|37.76|37.64|0
1587750300000|2020-04-24 17:45:00|37.74|37.66|37.76|37.68|37.76|37.68|37.74|37.66|0
1587750600000|2020-04-24 17:50:00|37.74|37.66|37.76|37.68|37.76|37.68|37.74|37.66|0
1587750900000|2020-04-24 17:55:00|37.78|37.7|37.72|37.47|37.86|37.73|37.63|37.47|14
1587751200000|2020-04-24 18:00:00|37.62|37.54|37.72|37.47|37.73|37.54|37.61|37.43|1
1587751500000|2020-04-24 18:05:00|37.61|37.53|37.68|37.43|37.68|37.53|37.61|37.43|0
1587751800000|2020-04-24 18:10:00|||||||||2
1587752100000|2020-04-24 18:15:00|37.57|37.49|37.58|37.33|37.59|37.49|37.46|37.32|9
1587752400000|2020-04-24 18:20:00|37.53|37.45|37.68|37.43|37.69|37.48|37.53|37.36|0
1587752700000|2020-04-24 18:25:00|37.66|37.41|37.43|37.35|37.66|37.49|37.43|37.29|9
1587753000000|2020-04-24 18:30:00|37.42|37.34|37.55|37.3|37.55|37.36|37.42|37.29|9
1587753300000|2020-04-24 18:35:00|37.54|37.29|37.43|37.18|37.54|37.36|37.42|37.18|0
1587753600000|2020-04-24 18:40:00|37.44|37.19|37.43|37.18|37.44|37.19|37.42|37.17|1
1587753900000|2020-04-24 18:45:00|37.32|37.24|37.1|36.85|37.32|37.24|37.09|36.85|12
1587754200000|2020-04-24 18:50:00|37.11|36.86|37.24|36.99|37.24|36.99|37.11|36.86|7
1587754500000|2020-04-24 18:55:00|37.23|36.98|37.23|36.98|37.23|36.98|37.23|36.98|0
1587754800000|2020-04-24 19:00:00|37.24|36.99|37.24|36.99|37.24|36.99|37.24|36.99|0
1587755100000|2020-04-24 19:05:00|37.23|36.98|37.05|36.8|37.24|37.04|36.98|36.8|8
1587755400000|2020-04-24 19:10:00|37.04|36.79|37.13|36.83|37.14|36.89|37.04|36.79|3
1587755700000|2020-04-24 19:15:00|37.14|36.88|37.11|36.81|37.16|36.91|37.1|36.8|0
1587756000000|2020-04-24 19:20:00|37.13|36.83|37.11|36.81|37.13|36.83|37.11|36.81|0
1587756300000|2020-04-24 19:25:00|37.09|36.79|37.06|36.76|37.1|36.8|37.06|36.76|0
1587756600000|2020-04-24 19:30:00|37.05|36.75|36.97|36.72|37.08|36.78|36.96|36.71|1
1587756900000|2020-04-24 19:35:00|36.85|36.77|36.89|36.64|36.91|36.77|36.78|36.64|10
1587757200000|2020-04-24 19:40:00|36.88|36.63|36.89|36.64|36.89|36.64|36.88|36.63|0
1587757500000|2020-04-24 19:45:00|36.88|36.63|36.92|36.67|36.92|36.73|36.78|36.63|4
1587757800000|2020-04-24 19:50:00|36.91|36.66|37.03|36.78|37.05|36.86|36.91|36.66|0
1587758100000|2020-04-24 19:55:00|37.04|36.79|36.97|36.67|37.17|36.91|36.97|36.67|53
1587758400000|2020-04-24 20:00:00|36.98|36.68|37.1|36.8|37.1|36.8|36.98|36.68|0
1587967500000|2020-04-27 06:05:00|35.99|35.69|35.98|35.73|36.07|35.87|35.83|35.6|19
1587967800000|2020-04-27 06:10:00|35.91|35.83|36|35.92|36.07|35.93|35.87|35.7|19
1587968100000|2020-04-27 06:15:00|36.13|36.05|36.11|35.86|36.26|36.08|36.05|35.86|7
1587968400000|2020-04-27 06:20:00|36.12|35.87|36.12|35.87|36.18|35.98|36.06|35.83|0
1587968700000|2020-04-27 06:25:00|36.11|35.86|36.29|36.04|36.29|36.1|36.09|35.84|1
1587969000000|2020-04-27 06:30:00|36.27|36.02|36.09|35.84|36.29|36.08|35.95|35.83|25
1587969300000|2020-04-27 06:35:00|36.1|35.85|36.12|36.04|36.12|36.04|36.03|35.85|0
1587969600000|2020-04-27 06:40:00|36.18|36.1|36.1|36.02|36.25|36.1|36.1|35.97|2
1587969900000|2020-04-27 06:45:00|36.08|36|36.22|35.97|36.22|36.01|36.07|35.92|3
1587970200000|2020-04-27 06:50:00|36.16|36.08|36.24|35.99|36.25|36.08|36.12|35.93|2
1587970500000|2020-04-27 06:55:00|36.23|35.98|36.18|35.93|36.25|36.09|36.05|35.88|42
1587970800000|2020-04-27 07:00:00|36.16|35.91|36.09|36.01|36.32|36.17|36.05|35.9|41
1587971100000|2020-04-27 07:05:00|36.1|36.02|36.08|36|36.19|36.07|35.91|35.74|73
1587971400000|2020-04-27 07:10:00|36.05|35.97|35.97|35.89|36.15|36.01|35.94|35.84|25
1587971700000|2020-04-27 07:15:00|35.98|35.9|36.08|36|36.12|36.04|35.84|35.76|164
1587972000000|2020-04-27 07:20:00|36.05|35.97|35.94|35.86|36.14|36.01|35.93|35.79|12
1587972300000|2020-04-27 07:25:00|35.93|35.85|35.97|35.89|36.02|35.94|35.86|35.74|16
1587972600000|2020-04-27 07:30:00|35.94|35.86|35.81|35.73|36.04|35.89|35.81|35.73|64
1587972900000|2020-04-27 07:35:00|35.82|35.74|35.77|35.69|35.9|35.74|35.74|35.65|70
1587973200000|2020-04-27 07:40:00|35.76|35.68|35.78|35.7|35.8|35.72|35.67|35.59|11
1587973500000|2020-04-27 07:45:00|35.75|35.67|35.65|35.57|35.78|35.67|35.65|35.53|60
1587973800000|2020-04-27 07:50:00|35.64|35.56|35.61|35.53|35.67|35.59|35.56|35.48|117
1587974100000|2020-04-27 07:55:00|35.59|35.51|35.62|35.54|35.71|35.63|35.59|35.51|87
1587974400000|2020-04-27 08:00:00|35.64|35.56|35.66|35.58|35.76|35.68|35.59|35.51|74
1587974700000|2020-04-27 08:05:00|35.68|35.6|35.74|35.66|35.77|35.69|35.6|35.46|106
1587975000000|2020-04-27 08:10:00|35.71|35.63|35.73|35.65|35.77|35.69|35.69|35.61|15
1587975300000|2020-04-27 08:15:00|35.71|35.63|35.8|35.72|35.89|35.8|35.71|35.63|16
1587975600000|2020-04-27 08:20:00|35.82|35.74|35.65|35.57|35.82|35.74|35.61|35.53|102
1587975900000|2020-04-27 08:25:00|35.66|35.58|35.73|35.65|35.77|35.69|35.65|35.51|27
1587976200000|2020-04-27 08:30:00|35.74|35.66|35.76|35.68|35.79|35.71|35.74|35.66|68
1587976500000|2020-04-27 08:35:00|35.75|35.67|35.74|35.66|35.79|35.67|35.67|35.54|103
1587976800000|2020-04-27 08:40:00|35.73|35.65|35.76|35.68|35.76|35.68|35.64|35.56|20
1587977100000|2020-04-27 08:45:00|35.77|35.69|35.7|35.62|35.77|35.69|35.68|35.6|1
1587977400000|2020-04-27 08:50:00|35.68|35.6|35.65|35.57|35.71|35.63|35.65|35.57|22
1587977700000|2020-04-27 08:55:00|35.7|35.45|35.61|35.53|35.7|35.56|35.58|35.45|6
1587978000000|2020-04-27 09:00:00|35.59|35.51|35.69|35.61|35.74|35.66|35.59|35.51|31
1587978300000|2020-04-27 09:05:00|35.68|35.6|35.72|35.64|35.72|35.64|35.6|35.52|54
1587978600000|2020-04-27 09:10:00|35.69|35.61|35.67|35.59|35.69|35.61|35.57|35.49|48
1587978900000|2020-04-27 09:15:00|35.66|35.58|35.58|35.5|35.66|35.58|35.56|35.48|34
1587979200000|2020-04-27 09:20:00|35.57|35.49|35.53|35.45|35.59|35.51|35.51|35.43|7
1587979500000|2020-04-27 09:25:00|35.5|35.42|35.46|35.38|35.5|35.42|35.44|35.36|10
1587979800000|2020-04-27 09:30:00|35.45|35.37|35.4|35.32|35.45|35.37|35.38|35.3|24
1587980100000|2020-04-27 09:35:00|35.42|35.34|35.43|35.35|35.44|35.36|35.4|35.32|34
1587980400000|2020-04-27 09:40:00|35.42|35.34|35.37|35.29|35.44|35.36|35.32|35.24|48
1587980700000|2020-04-27 09:45:00|35.36|35.28|35.39|35.31|35.44|35.36|35.31|35.23|81
1587981000000|2020-04-27 09:50:00|35.34|35.26|35.36|35.28|35.41|35.33|35.34|35.26|34
1587981300000|2020-04-27 09:55:00|35.35|35.27|35.33|35.25|35.35|35.27|35.3|35.22|28
1587981600000|2020-04-27 10:00:00|35.34|35.26|35.44|35.36|35.45|35.37|35.34|35.26|207
1587981900000|2020-04-27 10:05:00|35.43|35.35|35.45|35.37|35.48|35.4|35.42|35.34|98
1587982200000|2020-04-27 10:10:00|35.44|35.36|35.39|35.31|35.44|35.36|35.38|35.3|11
1587982500000|2020-04-27 10:15:00|35.38|35.3|35.29|35.21|35.38|35.3|35.28|35.2|9
1587982800000|2020-04-27 10:20:00|35.28|35.2|35.36|35.28|35.36|35.28|35.28|35.2|8
1587983100000|2020-04-27 10:25:00|35.35|35.27|35.33|35.25|35.37|35.29|35.29|35.21|60
1587983400000|2020-04-27 10:30:00|35.35|35.27|35.36|35.28|35.41|35.33|35.34|35.26|22
1587983700000|2020-04-27 10:35:00|35.38|35.3|35.27|35.19|35.4|35.32|35.26|35.18|95
1587984000000|2020-04-27 10:40:00|35.26|35.18|35.3|35.22|35.35|35.27|35.25|35.17|14
1587984300000|2020-04-27 10:45:00|35.29|35.21|35.34|35.26|35.35|35.27|35.27|35.19|12
1587984600000|2020-04-27 10:50:00|35.35|35.27|35.29|35.21|35.36|35.28|35.29|35.21|29
1587984900000|2020-04-27 10:55:00|35.3|35.22|35.31|35.23|35.33|35.25|35.29|35.21|0
1587985200000|2020-04-27 11:00:00|35.32|35.24|35.31|35.23|35.35|35.27|35.31|35.23|0
1587985500000|2020-04-27 11:05:00|35.33|35.25|35.34|35.26|35.36|35.28|35.31|35.23|70
1587985800000|2020-04-27 11:10:00|35.33|35.25|35.33|35.25|35.34|35.26|35.33|35.25|6
1587986100000|2020-04-27 11:15:00|35.31|35.23|35.33|35.25|35.34|35.26|35.31|35.23|55
1587986400000|2020-04-27 11:20:00|35.31|35.23|35.31|35.23|35.34|35.26|35.31|35.23|1
1587986700000|2020-04-27 11:25:00|35.3|35.22|35.28|35.2|35.3|35.22|35.26|35.18|1
1587987000000|2020-04-27 11:30:00|35.26|35.18|35.28|35.2|35.3|35.22|35.26|35.18|27
1587987600000|2020-04-27 11:40:00|35.26|35.18|35.25|35.17|35.26|35.18|35.25|35.17|11
1587987900000|2020-04-27 11:45:00|35.22|35.14|35.2|35.12|35.22|35.14|35.17|35.09|26
1587988200000|2020-04-27 11:50:00|35.17|35.09|35.14|35.06|35.17|35.09|35.13|35.05|43
1587988500000|2020-04-27 11:55:00|35.13|35.05|35.21|35.13|35.21|35.13|35.13|35.05|13
1587988800000|2020-04-27 12:00:00|35.22|35.14|35.1|35.02|35.22|35.14|35.08|35|118
1587989100000|2020-04-27 12:05:00|35.08|35|35.04|34.96|35.1|35.02|35.04|34.96|11
1587989400000|2020-04-27 12:10:00|35.03|34.95|35.03|34.95|35.08|35|35.03|34.95|2
1587989700000|2020-04-27 12:15:00|35.01|34.93|34.95|34.87|35.01|34.93|34.94|34.86|13
1587990000000|2020-04-27 12:20:00|34.93|34.85|35.02|34.94|35.02|34.94|34.92|34.84|61
1587990300000|2020-04-27 12:25:00|35|34.92|35.05|34.97|35.07|34.99|34.99|34.91|51
1587990600000|2020-04-27 12:30:00|35.04|34.96|35.07|34.99|35.07|34.99|34.92|34.84|65
1587990900000|2020-04-27 12:35:00|35.08|35|35.14|35.06|35.14|35.06|35.07|34.99|1
1587991200000|2020-04-27 12:40:00|35.13|35.05|35.11|35.03|35.13|35.05|35.11|35.03|3
1587991500000|2020-04-27 12:45:00|35.12|35.04|35.13|35.05|35.13|35.05|35.07|34.99|1
1587991800000|2020-04-27 12:50:00|35.15|35.07|35.22|35.14|35.22|35.14|35.12|35.04|28
1587992100000|2020-04-27 12:55:00|35.21|35.13|35.22|35.14|35.25|35.17|35.15|35.07|20
1587992400000|2020-04-27 13:00:00|35.18|35.1|35.12|35.04|35.19|35.11|35.08|35|67
1587992700000|2020-04-27 13:05:00|35.14|35.06|35.24|35.16|35.24|35.16|35.12|35.04|2
1587993000000|2020-04-27 13:10:00|35.25|35.17|35.24|35.16|35.3|35.22|35.22|35.14|27
1587993300000|2020-04-27 13:15:00|35.22|35.14|35.24|35.16|35.25|35.17|35.19|35.11|14
1587993600000|2020-04-27 13:20:00|35.25|35.17|35.34|35.26|35.35|35.27|35.25|35.17|10
1587993900000|2020-04-27 13:25:00|35.35|35.27|35.42|35.34|35.46|35.38|35.35|35.27|70
1587994200000|2020-04-27 13:30:00|35.4|35.32|35.08|35|35.4|35.32|35.08|35|65
1587994500000|2020-04-27 13:35:00|35.06|34.98|34.88|34.8|35.08|35|34.88|34.8|57
1587994800000|2020-04-27 13:40:00|34.86|34.78|35|34.92|35.06|34.93|34.83|34.75|18
1587995100000|2020-04-27 13:45:00|35.01|34.93|34.87|34.79|35.01|34.93|34.87|34.79|7
1587995400000|2020-04-27 13:50:00|34.88|34.8|34.77|34.69|34.94|34.86|34.74|34.66|22
1587995700000|2020-04-27 13:55:00|34.79|34.71|34.66|34.58|34.89|34.81|34.63|34.55|164
1587996000000|2020-04-27 14:00:00|34.69|34.61|34.61|34.53|34.7|34.62|34.54|34.46|140
1587996300000|2020-04-27 14:05:00|34.62|34.54|34.47|34.39|34.71|34.63|34.45|34.37|37
1587996600000|2020-04-27 14:10:00|34.45|34.37|34.46|34.38|34.53|34.45|34.38|34.3|52
1587996900000|2020-04-27 14:15:00|34.44|34.36|34.1|34.02|34.45|34.37|34.1|34.02|77
1587997200000|2020-04-27 14:20:00|34.11|34.03|34.12|34.04|34.18|34.1|34.01|33.93|189
1587997500000|2020-04-27 14:25:00|34.13|34.05|33.97|33.89|34.13|34.05|33.96|33.88|210
1587997800000|2020-04-27 14:30:00|33.96|33.88|33.92|33.84|34.01|33.93|33.85|33.77|206
1587998100000|2020-04-27 14:35:00|33.96|33.88|33.93|33.85|34.02|33.94|33.87|33.79|55
1587998400000|2020-04-27 14:40:00|33.94|33.86|33.89|33.81|33.94|33.86|33.83|33.75|8
1587998700000|2020-04-27 14:45:00|33.9|33.82|33.82|33.74|33.99|33.91|33.82|33.74|98
1587999000000|2020-04-27 14:50:00|33.8|33.72|33.64|33.56|33.83|33.75|33.62|33.54|120
1587999300000|2020-04-27 14:55:00|33.65|33.57|33.73|33.65|33.79|33.71|33.58|33.5|142
1587999600000|2020-04-27 15:00:00|33.7|33.62|33.65|33.57|33.79|33.71|33.57|33.49|163
1587999900000|2020-04-27 15:05:00|33.67|33.59|33.59|33.51|33.72|33.64|33.59|33.51|72
1588000200000|2020-04-27 15:10:00|33.61|33.53|33.71|33.63|33.78|33.7|33.59|33.51|560
1588000500000|2020-04-27 15:15:00|33.72|33.64|33.61|33.53|33.84|33.76|33.61|33.53|726
1588000800000|2020-04-27 15:20:00|33.62|33.54|33.69|33.61|33.74|33.66|33.61|33.53|345
1588001100000|2020-04-27 15:25:00|33.7|33.62|33.45|33.37|33.7|33.62|33.45|33.37|430
1588001400000|2020-04-27 15:30:00|33.47|33.39|33.4|33.32|33.55|33.47|33.38|33.3|294
1588001700000|2020-04-27 15:35:00|33.39|33.31|33.41|33.33|33.48|33.4|33.37|33.29|89
1588002000000|2020-04-27 15:40:00|33.44|33.36|33.33|33.25|33.45|33.37|33.33|33.25|30
1588002300000|2020-04-27 15:45:00|33.34|33.26|33.34|33.26|33.37|33.29|33.32|33.24|46
1588002600000|2020-04-27 15:50:00|33.33|33.25|33.46|33.38|33.5|33.42|33.33|33.25|16
1588002900000|2020-04-27 15:55:00|33.44|33.36|33.4|33.32|33.48|33.4|33.4|33.32|26
1588003200000|2020-04-27 16:00:00|33.52|33.27|33.59|33.51|33.63|33.51|33.46|33.27|17
1588003500000|2020-04-27 16:05:00|33.56|33.48|33.49|33.41|33.66|33.53|33.48|33.38|7
1588003800000|2020-04-27 16:10:00|33.5|33.42|33.46|33.38|33.52|33.44|33.46|33.38|2
1588004100000|2020-04-27 16:15:00|33.45|33.37|33.46|33.38|33.49|33.41|33.45|33.37|5
1588004400000|2020-04-27 16:20:00|33.49|33.41|33.53|33.45|33.66|33.58|33.49|33.41|75
1588004700000|2020-04-27 16:25:00|33.54|33.46|33.49|33.41|33.6|33.48|33.47|33.35|10
1588005000000|2020-04-27 16:30:00|33.48|33.4|33.44|33.36|33.54|33.41|33.43|33.29|3
1588005300000|2020-04-27 16:35:00|33.51|33.26|33.66|33.58|33.67|33.58|33.4|33.26|2
1588005600000|2020-04-27 16:40:00|33.65|33.57|33.67|33.59|33.79|33.61|33.64|33.49|0
1588005900000|2020-04-27 16:45:00|33.68|33.6|33.76|33.51|33.84|33.66|33.68|33.5|3
1588006200000|2020-04-27 16:50:00|33.75|33.5|33.76|33.51|33.76|33.57|33.64|33.45|0
1588006500000|2020-04-27 16:55:00|33.75|33.5|33.69|33.61|33.76|33.64|33.62|33.47|0
1588006800000|2020-04-27 17:00:00|33.71|33.63|33.72|33.64|33.86|33.69|33.69|33.56|1
1588007100000|2020-04-27 17:05:00|33.67|33.59|33.62|33.54|33.74|33.59|33.62|33.48|0
1588007400000|2020-04-27 17:10:00|33.59|33.51|33.57|33.49|33.65|33.51|33.56|33.38|0
1588007700000|2020-04-27 17:15:00|33.67|33.42|33.58|33.5|33.68|33.5|33.57|33.42|0
1588008000000|2020-04-27 17:20:00|33.57|33.49|33.63|33.55|33.7|33.55|33.57|33.43|0
1588008300000|2020-04-27 17:25:00|33.66|33.58|33.64|33.56|33.67|33.59|33.64|33.56|1
1588008600000|2020-04-27 17:30:00|33.67|33.59|33.67|33.59|33.67|33.59|33.64|33.56|0
1588008900000|2020-04-27 17:35:00|33.78|33.53|33.64|33.56|33.78|33.63|33.62|33.47|0
1588009200000|2020-04-27 17:40:00|33.66|33.58|33.77|33.52|33.77|33.63|33.64|33.52|0
1588009500000|2020-04-27 17:45:00|33.76|33.68|33.77|33.69|33.87|33.77|33.72|33.62|4
1588010100000|2020-04-27 17:55:00|33.81|33.51|33.82|33.57|33.82|33.69|33.7|33.51|13
1588010400000|2020-04-27 18:00:00|33.7|33.62|33.62|33.37|33.73|33.62|33.61|33.36|1
1588010700000|2020-04-27 18:05:00|33.64|33.39|33.58|33.28|33.66|33.41|33.58|33.28|0
1588011000000|2020-04-27 18:10:00|33.59|33.29|33.54|33.29|33.59|33.3|33.53|33.27|0
1588011300000|2020-04-27 18:15:00|33.53|33.28|33.53|33.28|33.53|33.28|33.53|33.28|0
1588011600000|2020-04-27 18:20:00|33.52|33.27|33.5|33.25|33.52|33.27|33.5|33.25|0
1588012500000|2020-04-27 18:35:00|33.49|33.24|33.46|33.21|33.49|33.24|33.46|33.21|5
1588012800000|2020-04-27 18:40:00|33.43|33.18|33.3|33.22|33.43|33.25|33.3|33.18|1
1588013100000|2020-04-27 18:45:00|33.31|33.23|33.4|33.15|33.43|33.25|33.31|33.15|0
1588013400000|2020-04-27 18:50:00|33.41|33.16|33.33|33.25|33.41|33.25|33.33|33.15|0
1588013700000|2020-04-27 18:55:00|33.34|33.26|33.45|33.2|33.45|33.27|33.33|33.19|4
1588014300000|2020-04-27 19:05:00|33.46|33.21|33.48|33.23|33.49|33.24|33.46|33.21|0
1588014600000|2020-04-27 19:10:00|33.47|33.22|33.46|33.21|33.48|33.23|33.46|33.21|0
1588014900000|2020-04-27 19:15:00|33.47|33.22|33.51|33.26|33.53|33.28|33.47|33.22|0
1588015200000|2020-04-27 19:20:00|33.5|33.25|33.49|33.24|33.51|33.34|33.42|33.23|4
1588015500000|2020-04-27 19:25:00|33.5|33.25|33.58|33.33|33.58|33.33|33.49|33.24|0
1588015800000|2020-04-27 19:30:00|33.55|33.3|33.56|33.31|33.58|33.33|33.52|33.25|0
1588016100000|2020-04-27 19:35:00|33.57|33.32|33.57|33.32|33.57|33.32|33.56|33.31|0
1588016400000|2020-04-27 19:40:00|33.56|33.27|33.55|33.47|33.56|33.47|33.5|33.24|9
1588016700000|2020-04-27 19:45:00|33.58|33.5|33.69|33.39|33.72|33.54|33.58|33.39|9
1588017000000|2020-04-27 19:50:00|33.68|33.38|33.67|33.37|33.68|33.38|33.65|33.35|0
1588017300000|2020-04-27 19:55:00|33.66|33.36|33.69|33.39|33.72|33.48|33.54|33.32|2
1588053900000|2020-04-28 06:05:00|33.67|33.37|33.6|33.35|33.67|33.37|33.6|33.32|0
1588054200000|2020-04-28 06:10:00|33.67|33.37|33.67|33.37|33.67|33.37|33.66|33.36|0
1588054500000|2020-04-28 06:15:00|33.62|33.45|33.55|33.47|33.62|33.52|33.5|33.33|12
1588054800000|2020-04-28 06:20:00|33.54|33.46|33.58|33.5|33.65|33.5|33.5|33.33|0
1588055100000|2020-04-28 06:25:00|33.65|33.4|33.55|33.47|33.65|33.52|33.53|33.4|1
1588055400000|2020-04-28 06:30:00|33.56|33.48|33.71|33.46|33.71|33.55|33.55|33.42|1
1588055700000|2020-04-28 06:35:00|33.67|33.42|33.58|33.5|33.68|33.52|33.58|33.41|0
1588056000000|2020-04-28 06:40:00|33.55|33.47|33.58|33.5|33.65|33.52|33.5|33.37|2
1588056300000|2020-04-28 06:45:00|33.65|33.57|33.83|33.58|33.96|33.77|33.6|33.42|16
1588056600000|2020-04-28 06:50:00|33.8|33.55|33.81|33.56|33.84|33.7|33.7|33.55|16
1588056900000|2020-04-28 06:55:00|33.8|33.55|33.76|33.68|33.83|33.72|33.71|33.55|25
1588057200000|2020-04-28 07:00:00|33.74|33.66|33.71|33.63|33.82|33.72|33.64|33.56|71
1588057500000|2020-04-28 07:05:00|33.72|33.64|33.64|33.56|33.76|33.68|33.64|33.5|16
1588057800000|2020-04-28 07:10:00|33.63|33.55|33.65|33.57|33.68|33.6|33.57|33.49|27
1588058100000|2020-04-28 07:15:00|33.67|33.59|33.53|33.45|33.67|33.59|33.53|33.45|18
1588058400000|2020-04-28 07:20:00|33.55|33.47|33.37|33.29|33.56|33.48|33.37|33.29|24
1588058700000|2020-04-28 07:25:00|33.33|33.25|33.33|33.25|33.41|33.26|33.21|33.13|327
1588059000000|2020-04-28 07:30:00|33.29|33.21|33.28|33.2|33.34|33.26|33.25|33.17|117
1588059300000|2020-04-28 07:35:00|33.3|33.22|33.24|33.16|33.38|33.23|33.23|33.13|24
1588059600000|2020-04-28 07:40:00|33.23|33.15|33.07|32.99|33.27|33.15|33.05|32.97|58
1588059900000|2020-04-28 07:45:00|33.06|32.98|33.07|32.99|33.1|33.02|33.02|32.94|42
1588060200000|2020-04-28 07:50:00|33.03|32.95|32.84|32.76|33.04|32.96|32.84|32.76|270
1588060500000|2020-04-28 07:55:00|32.86|32.78|32.81|32.73|32.88|32.8|32.75|32.67|334
1588060800000|2020-04-28 08:00:00|32.84|32.76|32.87|32.79|32.87|32.79|32.79|32.71|153
1588061100000|2020-04-28 08:05:00|32.85|32.77|32.96|32.88|33|32.92|32.83|32.75|106
1588061400000|2020-04-28 08:10:00|32.99|32.91|32.95|32.87|33.02|32.94|32.87|32.79|24
1588061700000|2020-04-28 08:15:00|32.94|32.86|32.97|32.89|32.97|32.89|32.88|32.8|2
1588062000000|2020-04-28 08:20:00|32.98|32.9|32.82|32.74|32.98|32.9|32.81|32.67|43
1588062300000|2020-04-28 08:25:00|32.81|32.73|32.87|32.79|32.91|32.83|32.78|32.7|32
1588062600000|2020-04-28 08:30:00|32.85|32.77|32.86|32.78|32.91|32.83|32.8|32.72|55
1588062900000|2020-04-28 08:35:00|32.8|32.72|32.72|32.64|32.82|32.74|32.72|32.64|29
1588063200000|2020-04-28 08:40:00|32.71|32.63|32.74|32.66|32.78|32.7|32.67|32.59|15
1588063500000|2020-04-28 08:45:00|32.75|32.67|32.88|32.8|32.89|32.81|32.73|32.65|24
1588063800000|2020-04-28 08:50:00|32.91|32.83|32.92|32.84|32.97|32.89|32.89|32.81|245
1588064100000|2020-04-28 08:55:00|32.94|32.86|32.92|32.84|32.98|32.9|32.89|32.81|74
1588064400000|2020-04-28 09:00:00|32.9|32.82|32.88|32.8|32.93|32.85|32.82|32.74|53
1588064700000|2020-04-28 09:05:00|32.91|32.83|32.87|32.79|32.94|32.86|32.87|32.79|2
1588065000000|2020-04-28 09:10:00|32.86|32.78|32.85|32.77|32.86|32.78|32.82|32.74|4
1588065300000|2020-04-28 09:15:00|32.82|32.74|32.55|32.47|32.82|32.74|32.53|32.45|97
1588065600000|2020-04-28 09:20:00|32.54|32.46|32.36|32.28|32.6|32.52|32.36|32.28|124
1588065900000|2020-04-28 09:25:00|32.38|32.3|32.42|32.34|32.46|32.38|32.33|32.25|53
1588066200000|2020-04-28 09:30:00|32.44|32.36|32.54|32.46|32.54|32.46|32.44|32.36|76
1588066500000|2020-04-28 09:35:00|32.53|32.45|32.23|32.15|32.53|32.45|32.22|32.14|176
1588066800000|2020-04-28 09:40:00|32.22|32.14|32.28|32.2|32.3|32.22|32.19|32.11|24
1588067100000|2020-04-28 09:45:00|32.29|32.21|32.27|32.19|32.31|32.23|32.27|32.19|25
1588067400000|2020-04-28 09:50:00|32.25|32.17|32.14|32.06|32.26|32.18|32.09|32.01|90
1588067700000|2020-04-28 09:55:00|32.15|32.07|31.97|31.89|32.15|32.07|31.96|31.88|185
1588068000000|2020-04-28 10:00:00|31.98|31.9|32.05|31.97|32.09|32.01|31.97|31.89|383
1588068300000|2020-04-28 10:05:00|32.08|32|32.03|31.95|32.08|32|31.99|31.91|78
1588068600000|2020-04-28 10:10:00|32.06|31.98|32.14|32.06|32.16|32.08|32.06|31.98|131
1588068900000|2020-04-28 10:15:00|32.09|32.01|32.09|32.01|32.11|32.03|32.06|31.98|42
1588069200000|2020-04-28 10:20:00|32.08|32|32.11|32.03|32.14|32.06|32.05|31.97|35
1588069500000|2020-04-28 10:25:00|32.08|32|32.14|32.06|32.16|32.08|32.06|31.98|51
1588069800000|2020-04-28 10:30:00|32.12|32.04|32.2|32.12|32.22|32.14|32.1|32.02|30
1588070100000|2020-04-28 10:35:00|32.19|32.11|32.14|32.06|32.22|32.14|32.11|32.03|39
1588070400000|2020-04-28 10:40:00|32.13|32.05|32.12|32.04|32.13|32.05|32.04|31.96|10
1588070700000|2020-04-28 10:45:00|32.1|32.02|32.26|32.18|32.26|32.18|32.09|32.01|47
1588071000000|2020-04-28 10:50:00|32.28|32.2|32.28|32.2|32.31|32.23|32.27|32.19|31
1588071300000|2020-04-28 10:55:00|32.27|32.19|32.27|32.19|32.3|32.22|32.25|32.17|57
1588071600000|2020-04-28 11:00:00|32.29|32.21|32.31|32.23|32.36|32.28|32.27|32.19|87
1588071900000|2020-04-28 11:05:00|32.32|32.24|32.25|32.17|32.32|32.24|32.23|32.15|30
1588072200000|2020-04-28 11:10:00|32.26|32.18|32.16|32.08|32.26|32.18|32.12|32.04|513
1588072500000|2020-04-28 11:15:00|32.19|32.11|32.12|32.04|32.19|32.11|32.1|32.02|399
1588072800000|2020-04-28 11:20:00|32.15|32.07|32.21|32.13|32.21|32.13|32.12|32.04|685
1588073100000|2020-04-28 11:25:00|32.16|32.08|32.16|32.08|32.18|32.1|32.13|32.05|35
1588073400000|2020-04-28 11:30:00|32.13|32.05|32.14|32.06|32.21|32.13|32.11|32.03|342
1588073700000|2020-04-28 11:35:00|32.13|32.05|32.11|32.03|32.13|32.05|32.09|32.01|109
1588074000000|2020-04-28 11:40:00|32.1|32.02|32.18|32.1|32.19|32.11|32.1|32.02|99
1588074300000|2020-04-28 11:45:00|32.17|32.09|32.18|32.1|32.18|32.1|32.17|32.09|2
1588074600000|2020-04-28 11:50:00|32.17|32.09|32.12|32.04|32.19|32.11|32.1|32.02|102
1588074900000|2020-04-28 11:55:00|32.14|32.06|32.17|32.09|32.21|32.13|32.1|32.02|232
1588075200000|2020-04-28 12:00:00|32.16|32.08|32.18|32.1|32.21|32.13|32.11|32.03|512
1588075500000|2020-04-28 12:05:00|32.16|32.08|32.18|32.1|32.18|32.1|32.16|32.08|2
1588075800000|2020-04-28 12:10:00|32.17|32.09|32.16|32.08|32.18|32.1|32.11|32.03|28
1588076100000|2020-04-28 12:15:00|32.15|32.07|32.13|32.05|32.16|32.08|32.12|32.04|35
1588076400000|2020-04-28 12:20:00|32.12|32.04|32.12|32.04|32.14|32.06|32.11|32.03|20
1588076700000|2020-04-28 12:25:00|32.11|32.03|32.15|32.07|32.17|32.09|32.11|32.03|57
1588077000000|2020-04-28 12:30:00|32.14|32.06|32.15|32.07|32.17|32.09|32.11|32.03|191
1588077300000|2020-04-28 12:35:00|32.14|32.06|32.16|32.08|32.16|32.08|32.12|32.04|113
1588077600000|2020-04-28 12:40:00|32.17|32.09|32.15|32.07|32.19|32.11|32.12|32.04|123
1588077900000|2020-04-28 12:45:00|32.14|32.06|32.14|32.06|32.15|32.07|32.14|32.06|14
1588078200000|2020-04-28 12:50:00|32.11|32.03|32.11|32.03|32.15|32.07|32.09|32.01|148
1588078500000|2020-04-28 12:55:00|32.09|32.01|32.1|32.02|32.11|32.03|32.09|32.01|82
1588078800000|2020-04-28 13:00:00|32.11|32.03|32.09|32.01|32.13|32.05|32.09|32.01|40
1588079100000|2020-04-28 13:05:00|32.1|32.02|32.08|32|32.13|32.05|32.05|31.97|131
1588079400000|2020-04-28 13:10:00|32.05|31.97|32.03|31.95|32.05|31.97|32|31.92|60
1588079700000|2020-04-28 13:15:00|32.04|31.96|32.08|32|32.12|32.04|32.04|31.96|332
1588080000000|2020-04-28 13:20:00|32.09|32.01|32.12|32.04|32.17|32.09|32.08|32|315
1588080300000|2020-04-28 13:25:00|32.13|32.05|32.12|32.04|32.14|32.06|32.12|32.04|35
1588080600000|2020-04-28 13:30:00|32.07|31.99|32.09|32.01|32.1|32.02|32.02|31.94|387
1588080900000|2020-04-28 13:35:00|32.07|31.99|32.15|32.07|32.15|32.07|32.07|31.99|92
1588081200000|2020-04-28 13:40:00|32.16|32.08|32.11|32.03|32.2|32.12|32.07|31.99|157
1588081500000|2020-04-28 13:45:00|32.12|32.04|32.18|32.1|32.19|32.11|32.09|32.01|192
1588081800000|2020-04-28 13:50:00|32.19|32.11|32.11|32.03|32.19|32.11|32.06|31.98|83
1588082100000|2020-04-28 13:55:00|32.14|32.06|32.29|32.21|32.29|32.21|32.1|32.02|197
1588082400000|2020-04-28 14:00:00|32.32|32.24|32.23|32.15|32.42|32.34|32.19|32.11|373
1588082700000|2020-04-28 14:05:00|32.25|32.17|32.06|31.98|32.25|32.17|32.06|31.98|236
1588083000000|2020-04-28 14:10:00|32.08|32|32.2|32.12|32.25|32.17|32.06|31.98|308
1588083300000|2020-04-28 14:15:00|32.22|32.14|32.38|32.3|32.38|32.3|32.18|32.1|322
1588083600000|2020-04-28 14:20:00|32.39|32.31|32.6|32.52|32.65|32.57|32.37|32.29|409
1588083900000|2020-04-28 14:25:00|32.63|32.55|32.57|32.49|32.68|32.6|32.55|32.47|85
1588084200000|2020-04-28 14:30:00|32.55|32.47|32.6|32.52|32.63|32.55|32.52|32.44|254
1588084500000|2020-04-28 14:35:00|32.62|32.54|32.5|32.42|32.62|32.54|32.45|32.37|164
1588084800000|2020-04-28 14:40:00|32.51|32.43|32.92|32.84|32.92|32.84|32.5|32.42|266
1588085100000|2020-04-28 14:45:00|32.93|32.85|32.9|32.82|33.03|32.95|32.89|32.81|475
1588085400000|2020-04-28 14:50:00|32.92|32.84|33.05|32.97|33.06|32.98|32.87|32.79|322
1588085700000|2020-04-28 14:55:00|33.06|32.98|33.35|33.27|33.4|33.32|33.06|32.98|835
1588086000000|2020-04-28 15:00:00|33.33|33.25|33.07|32.99|33.41|33.33|32.96|32.88|609
1588086300000|2020-04-28 15:05:00|33.08|33|32.82|32.74|33.11|33.03|32.73|32.65|341
1588086600000|2020-04-28 15:10:00|32.83|32.75|32.82|32.74|32.92|32.84|32.78|32.7|349
1588086900000|2020-04-28 15:15:00|32.83|32.75|33.02|32.94|33.04|32.96|32.81|32.73|491
1588087200000|2020-04-28 15:20:00|33|32.92|32.94|32.86|33.08|33|32.92|32.84|477
1588087500000|2020-04-28 15:25:00|32.93|32.85|32.67|32.59|32.94|32.86|32.65|32.57|569
1588087800000|2020-04-28 15:30:00|32.66|32.58|32.51|32.43|32.69|32.61|32.49|32.41|150
1588088100000|2020-04-28 15:35:00|32.52|32.44|32.67|32.59|32.68|32.6|32.49|32.41|66
1588088400000|2020-04-28 15:40:00|32.69|32.61|32.65|32.57|32.69|32.61|32.59|32.51|16
1588088700000|2020-04-28 15:45:00|32.63|32.55|32.66|32.58|32.7|32.59|32.54|32.39|19
1588089000000|2020-04-28 15:50:00|32.64|32.56|32.89|32.81|32.95|32.81|32.64|32.49|51
1588089300000|2020-04-28 15:55:00|32.85|32.77|32.91|32.83|32.96|32.86|32.85|32.71|3
1588089600000|2020-04-28 16:00:00|32.89|32.81|32.96|32.88|33.01|32.9|32.81|32.71|0
1588089900000|2020-04-28 16:05:00|32.92|32.84|32.88|32.8|32.94|32.86|32.86|32.78|3
1588090200000|2020-04-28 16:10:00|32.87|32.79|32.89|32.81|32.89|32.81|32.75|32.67|1
1588090500000|2020-04-28 16:15:00|32.9|32.82|33.25|33.17|33.28|33.2|32.9|32.82|78
1588090800000|2020-04-28 16:20:00|33.22|33.14|33.23|33.15|33.26|33.17|33.13|33|17
1588091100000|2020-04-28 16:25:00|33.22|33.14|33.1|33.02|33.22|33.14|33.1|32.95|8
1588091400000|2020-04-28 16:30:00|33.12|33.04|33.02|32.94|33.18|33.1|33.02|32.9|2
1588091700000|2020-04-28 16:35:00|33|32.92|32.99|32.91|33.03|32.92|32.92|32.78|0
1588092000000|2020-04-28 16:40:00|33.01|32.93|33.04|32.96|33.06|32.96|32.99|32.81|0
1588092300000|2020-04-28 16:45:00|33.05|32.97|33.01|32.93|33.17|33.09|33.01|32.93|7
1588092600000|2020-04-28 16:50:00|33.08|32.83|33.05|32.97|33.15|32.99|32.99|32.83|1
1588092900000|2020-04-28 16:55:00|33.04|32.96|32.84|32.76|33.08|32.96|32.79|32.69|1
1588093200000|2020-04-28 17:00:00|32.83|32.75|32.83|32.58|32.84|32.75|32.62|32.48|14
1588093500000|2020-04-28 17:05:00|32.72|32.64|32.79|32.54|32.79|32.67|32.67|32.48|6
1588093800000|2020-04-28 17:10:00|32.66|32.58|32.75|32.67|32.82|32.68|32.66|32.56|0
1588094100000|2020-04-28 17:15:00|32.76|32.68|32.84|32.59|32.86|32.68|32.73|32.58|0
1588094400000|2020-04-28 17:20:00|32.83|32.58|32.76|32.51|32.83|32.65|32.68|32.5|1
1588094700000|2020-04-28 17:25:00|32.75|32.5|32.65|32.57|32.79|32.64|32.56|32.41|10
1588095000000|2020-04-28 17:30:00|32.7|32.62|32.62|32.54|32.7|32.62|32.51|32.33|8
1588095300000|2020-04-28 17:35:00|32.68|32.43|32.62|32.54|32.73|32.59|32.56|32.41|0
1588095600000|2020-04-28 17:40:00|32.72|32.47|32.28|32.2|32.72|32.59|32.28|32.13|26
1588095900000|2020-04-28 17:45:00|32.27|32.19|32.3|32.22|32.34|32.22|32.23|32.08|17
1588096200000|2020-04-28 17:50:00|32.33|32.25|32.37|32.29|32.43|32.29|32.3|32.18|5
1588096500000|2020-04-28 17:55:00|32.38|32.3|32.63|32.38|32.67|32.42|32.38|32.3|9
1588096800000|2020-04-28 18:00:00|32.62|32.37|32.44|32.19|32.62|32.4|32.36|32.19|9
1588097100000|2020-04-28 18:05:00|32.38|32.3|32.5|32.25|32.5|32.3|32.38|32.23|0
1588097400000|2020-04-28 18:10:00|32.49|32.24|32.3|32.22|32.49|32.3|32.22|32.04|16
1588097700000|2020-04-28 18:15:00|32.31|32.23|32.41|32.16|32.44|32.28|32.31|32.15|0
1588098000000|2020-04-28 18:20:00|32.42|32.17|32.45|32.2|32.45|32.2|32.42|32.17|0
1588098300000|2020-04-28 18:25:00|32.48|32.23|32.39|32.14|32.48|32.3|32.33|32.11|0
1588098600000|2020-04-28 18:30:00|32.36|32.11|32.36|32.11|32.36|32.11|32.36|32.11|0
1588098900000|2020-04-28 18:35:00|32.29|32.21|32.4|32.32|32.46|32.32|32.29|32.11|0
1588099200000|2020-04-28 18:40:00|32.47|32.22|32.51|32.26|32.51|32.32|32.36|32.18|0
1588099500000|2020-04-28 18:45:00|32.52|32.27|32.54|32.29|32.61|32.42|32.47|32.27|0
1588099800000|2020-04-28 18:50:00|32.53|32.28|32.7|32.45|32.7|32.52|32.39|32.2|0
1588100100000|2020-04-28 18:55:00|32.68|32.4|32.93|32.68|32.97|32.72|32.68|32.4|1
1588100400000|2020-04-28 19:00:00|32.94|32.69|32.93|32.63|32.94|32.69|32.92|32.62|0
1588100700000|2020-04-28 19:05:00|32.9|32.6|32.83|32.53|32.9|32.61|32.83|32.53|0
1588101000000|2020-04-28 19:10:00|32.84|32.54|32.84|32.54|32.84|32.54|32.83|32.53|0
1588101300000|2020-04-28 19:15:00|32.85|32.55|32.8|32.5|32.86|32.56|32.76|32.46|0
1588101600000|2020-04-28 19:20:00|32.78|32.48|32.89|32.59|32.98|32.68|32.71|32.41|0
1588101900000|2020-04-28 19:25:00|32.88|32.58|32.8|32.5|32.88|32.58|32.77|32.47|0
1588102200000|2020-04-28 19:30:00|32.81|32.51|32.88|32.58|32.89|32.59|32.81|32.51|0
1588102500000|2020-04-28 19:35:00|32.83|32.53|32.85|32.55|32.95|32.65|32.83|32.53|1
1588102800000|2020-04-28 19:40:00|32.86|32.56|32.91|32.61|32.91|32.61|32.85|32.55|0
1588103100000|2020-04-28 19:45:00|32.93|32.63|33.08|32.78|33.08|32.78|32.91|32.61|0
1588103400000|2020-04-28 19:50:00|33.09|32.79|33.14|32.84|33.18|32.88|33.02|32.72|0
1588103700000|2020-04-28 19:55:00|33.1|32.8|33.11|32.81|33.18|32.88|33.02|32.72|21
1588140300000|2020-04-29 06:05:00|32.23|31.93|32.27|31.97|32.32|32.02|32.23|31.93|0
1588140600000|2020-04-29 06:10:00|32.23|31.98|32.33|32.08|32.33|32.08|32.23|31.98|0
1588140900000|2020-04-29 06:15:00|32.43|32.35|32.46|32.21|32.49|32.35|32.34|32.21|2
1588141200000|2020-04-29 06:20:00|32.37|32.29|32.78|32.53|32.79|32.63|32.32|32.06|53
1588141500000|2020-04-29 06:25:00|32.68|32.6|32.71|32.46|32.78|32.6|32.62|32.4|2
1588141800000|2020-04-29 06:30:00|32.73|32.48|32.63|32.38|32.73|32.57|32.55|32.38|1
1588142100000|2020-04-29 06:35:00|32.6|32.35|32.55|32.3|32.63|32.38|32.45|32.26|3
1588142400000|2020-04-29 06:40:00|32.51|32.26|32.57|32.32|32.57|32.32|32.49|32.24|0
1588142700000|2020-04-29 06:45:00|32.6|32.35|32.57|32.32|32.6|32.35|32.56|32.31|0
1588143000000|2020-04-29 06:50:00|32.56|32.31|32.58|32.33|32.58|32.4|32.45|32.3|0
1588143300000|2020-04-29 06:55:00|32.5|32.42|32.42|32.34|32.6|32.42|32.38|32.25|0
1588143600000|2020-04-29 07:00:00|32.54|32.29|32.31|32.23|32.66|32.53|32.31|32.22|43
1588143900000|2020-04-29 07:05:00|32.29|32.21|32.26|32.18|32.44|32.34|32.26|32.18|54
1588144200000|2020-04-29 07:10:00|32.29|32.21|32.25|32.17|32.31|32.23|32.08|31.98|73
1588144500000|2020-04-29 07:15:00|32.28|32.2|32.44|32.36|32.44|32.36|32.28|32.16|53
1588144800000|2020-04-29 07:20:00|32.48|32.4|32.43|32.35|32.59|32.42|32.38|32.3|21
1588145100000|2020-04-29 07:25:00|32.44|32.36|32.48|32.4|32.49|32.41|32.35|32.27|9
1588145400000|2020-04-29 07:30:00|32.46|32.38|32.65|32.57|32.65|32.57|32.4|32.32|134
1588145700000|2020-04-29 07:35:00|32.67|32.59|32.58|32.5|32.67|32.59|32.49|32.41|116
1588146000000|2020-04-29 07:40:00|32.59|32.51|32.54|32.46|32.59|32.51|32.5|32.42|84
1588146300000|2020-04-29 07:45:00|32.53|32.45|32.44|32.36|32.59|32.51|32.43|32.35|1
1588146600000|2020-04-29 07:50:00|32.45|32.37|32.35|32.27|32.45|32.37|32.32|32.24|75
1588146900000|2020-04-29 07:55:00|32.33|32.25|32.26|32.18|32.33|32.25|32.25|32.17|130
1588147200000|2020-04-29 08:00:00|32.27|32.19|32.35|32.27|32.36|32.28|32.27|32.19|4
1588147500000|2020-04-29 08:05:00|32.37|32.29|32.46|32.38|32.47|32.39|32.35|32.27|106
1588147800000|2020-04-29 08:10:00|32.47|32.39|32.46|32.38|32.51|32.43|32.45|32.37|129
1588148100000|2020-04-29 08:15:00|32.42|32.34|32.43|32.35|32.48|32.4|32.41|32.33|176
1588148400000|2020-04-29 08:20:00|32.45|32.37|32.47|32.39|32.5|32.42|32.43|32.35|0
1588148700000|2020-04-29 08:25:00|32.48|32.4|32.45|32.37|32.52|32.44|32.45|32.37|444
1588149000000|2020-04-29 08:30:00|32.46|32.38|32.45|32.37|32.5|32.42|32.41|32.33|62
1588149300000|2020-04-29 08:35:00|32.46|32.38|32.35|32.27|32.46|32.38|32.32|32.24|54
1588149600000|2020-04-29 08:40:00|32.36|32.28|32.4|32.32|32.42|32.34|32.35|32.27|1
1588149900000|2020-04-29 08:45:00|32.37|32.29|32.4|32.32|32.43|32.35|32.32|32.24|1
1588150200000|2020-04-29 08:50:00|32.38|32.3|32.35|32.27|32.38|32.3|32.27|32.19|48
1588150500000|2020-04-29 08:55:00|32.33|32.25|32.3|32.22|32.35|32.27|32.3|32.22|10
1588150800000|2020-04-29 09:00:00|32.33|32.25|32.3|32.22|32.35|32.27|32.23|32.15|178
1588151100000|2020-04-29 09:05:00|32.28|32.2|32.28|32.2|32.3|32.22|32.23|32.15|20
1588151400000|2020-04-29 09:10:00|32.27|32.19|32.27|32.19|32.31|32.23|32.25|32.17|75
1588151700000|2020-04-29 09:15:00|32.26|32.18|32.31|32.23|32.31|32.23|32.26|32.18|9
1588152000000|2020-04-29 09:20:00|32.32|32.24|32.24|32.16|32.36|32.28|32.22|32.14|156
1588152300000|2020-04-29 09:25:00|32.23|32.15|32.18|32.1|32.23|32.15|32.17|32.09|43
1588152600000|2020-04-29 09:30:00|32.21|32.13|32.24|32.16|32.24|32.16|32.17|32.09|118
1588152900000|2020-04-29 09:35:00|32.26|32.18|32.24|32.16|32.26|32.18|32.23|32.15|13
1588153200000|2020-04-29 09:40:00|32.22|32.14|32.24|32.16|32.27|32.19|32.22|32.14|40
1588153500000|2020-04-29 09:45:00|32.26|32.18|32.39|32.31|32.39|32.31|32.26|32.18|5
1588153800000|2020-04-29 09:50:00|32.38|32.3|32.37|32.29|32.4|32.32|32.33|32.25|1
1588154100000|2020-04-29 09:55:00|32.36|32.28|32.38|32.3|32.41|32.33|32.36|32.28|46
1588154400000|2020-04-29 10:00:00|32.4|32.32|32.42|32.34|32.47|32.39|32.4|32.32|15
1588154700000|2020-04-29 10:05:00|32.44|32.36|32.46|32.38|32.49|32.41|32.42|32.34|42
1588155000000|2020-04-29 10:10:00|32.45|32.37|32.42|32.34|32.46|32.38|32.41|32.33|19
1588155300000|2020-04-29 10:15:00|32.41|32.33|32.42|32.34|32.42|32.34|32.4|32.32|6
1588155600000|2020-04-29 10:20:00|32.44|32.36|32.41|32.33|32.46|32.38|32.39|32.31|50
1588155900000|2020-04-29 10:25:00|32.42|32.34|32.49|32.41|32.5|32.42|32.42|32.34|19
1588156200000|2020-04-29 10:30:00|32.5|32.42|32.49|32.41|32.5|32.42|32.48|32.4|10
1588156500000|2020-04-29 10:35:00|32.5|32.42|32.41|32.33|32.5|32.42|32.41|32.33|0
1588156800000|2020-04-29 10:40:00|32.39|32.31|32.36|32.28|32.42|32.34|32.36|32.28|51
1588157100000|2020-04-29 10:45:00|32.34|32.26|32.32|32.24|32.37|32.29|32.32|32.24|131
1588157400000|2020-04-29 10:50:00|32.31|32.23|32.4|32.32|32.4|32.32|32.31|32.23|10
1588157700000|2020-04-29 10:55:00|32.39|32.31|32.32|32.24|32.39|32.31|32.32|32.24|1
1588158000000|2020-04-29 11:00:00|32.33|32.25|32.31|32.23|32.35|32.27|32.27|32.19|53
1588158300000|2020-04-29 11:05:00|32.32|32.24|32.24|32.16|32.33|32.25|32.14|32.06|598
1588158600000|2020-04-29 11:10:00|32.25|32.17|32.28|32.2|32.3|32.22|32.23|32.15|55
1588158900000|2020-04-29 11:15:00|32.29|32.21|32.34|32.26|32.37|32.29|32.27|32.19|85
1588159200000|2020-04-29 11:20:00|32.38|32.3|32.35|32.27|32.39|32.31|32.34|32.26|136
1588159500000|2020-04-29 11:25:00|32.34|32.26|32.49|32.41|32.51|32.43|32.34|32.26|71
1588159800000|2020-04-29 11:30:00|32.51|32.43|32.43|32.35|32.52|32.44|32.41|32.33|9
1588160100000|2020-04-29 11:35:00|32.44|32.36|32.43|32.35|32.45|32.37|32.39|32.31|2
1588160400000|2020-04-29 11:40:00|32.42|32.34|32.42|32.34|32.44|32.36|32.4|32.32|8
1588160700000|2020-04-29 11:45:00|32.43|32.35|32.43|32.35|32.45|32.37|32.42|32.34|134
1588161000000|2020-04-29 11:50:00|32.41|32.33|32.45|32.37|32.48|32.4|32.41|32.33|100
1588161300000|2020-04-29 11:55:00|32.47|32.39|32.4|32.32|32.47|32.39|32.4|32.32|24
1588161600000|2020-04-29 12:00:00|32.39|32.31|32.39|32.31|32.45|32.37|32.38|32.3|40
1588161900000|2020-04-29 12:05:00|32.35|32.27|32.39|32.31|32.39|32.31|32.34|32.26|0
1588162200000|2020-04-29 12:10:00|32.4|32.32|32.34|32.26|32.4|32.32|32.31|32.23|1
1588162500000|2020-04-29 12:15:00|32.35|32.27|32.34|32.26|32.42|32.34|32.34|32.26|367
1588162800000|2020-04-29 12:20:00|32.33|32.25|32.29|32.21|32.33|32.25|32.29|32.21|10
1588163100000|2020-04-29 12:25:00|32.28|32.2|32.27|32.02|32.28|32.2|32.19|32.02|25
1588163400000|2020-04-29 12:30:00|32.26|32.01|31.95|31.87|32.26|32.08|31.72|31.54|88
1588163700000|2020-04-29 12:35:00|31.93|31.85|31.95|31.87|32.02|31.9|31.75|31.67|59
1588164000000|2020-04-29 12:40:00|31.93|31.85|31.82|31.74|31.93|31.85|31.78|31.7|8
1588164300000|2020-04-29 12:45:00|31.8|31.72|31.59|31.51|31.85|31.77|31.58|31.5|16
1588164600000|2020-04-29 12:50:00|31.58|31.5|31.46|31.38|31.65|31.51|31.46|31.38|52
1588164900000|2020-04-29 12:55:00|31.48|31.4|31.28|31.2|31.48|31.4|31.2|31.12|66
1588165200000|2020-04-29 13:00:00|31.27|31.19|31.26|31.18|31.28|31.2|31.16|31.08|333
1588165500000|2020-04-29 13:05:00|31.24|31.16|31.25|31.17|31.28|31.2|31.2|31.12|157
1588165800000|2020-04-29 13:10:00|31.26|31.18|31.2|31.12|31.3|31.22|31.16|31.08|681
1588166100000|2020-04-29 13:15:00|31.19|31.11|31.36|31.28|31.41|31.33|31.16|31.08|81
1588166400000|2020-04-29 13:20:00|31.38|31.3|31.43|31.35|31.45|31.37|31.38|31.3|66
1588166700000|2020-04-29 13:25:00|31.44|31.36|31.4|31.32|31.44|31.36|31.38|31.3|56
1588167000000|2020-04-29 13:30:00|31.39|31.31|31.3|31.22|31.46|31.38|31.28|31.2|513
1588167300000|2020-04-29 13:35:00|31.29|31.21|31.36|31.28|31.45|31.37|31.24|31.16|197
1588167600000|2020-04-29 13:40:00|31.38|31.3|31.36|31.28|31.41|31.33|31.33|31.25|18
1588167900000|2020-04-29 13:45:00|31.35|31.27|31.22|31.14|31.35|31.27|31.21|31.13|209
1588168200000|2020-04-29 13:50:00|31.23|31.15|31.12|31.04|31.23|31.15|31.06|30.98|186
1588168500000|2020-04-29 13:55:00|31.15|31.07|31.05|30.97|31.16|31.08|31.04|30.96|401
1588168800000|2020-04-29 14:00:00|31.06|30.98|31.1|31.02|31.11|31.03|31.03|30.95|90
1588169100000|2020-04-29 14:05:00|31.09|31.01|31.13|31.05|31.14|31.06|31.04|30.96|6
1588169400000|2020-04-29 14:10:00|31.11|31.03|31.05|30.97|31.2|31.12|31.05|30.97|117
1588169700000|2020-04-29 14:15:00|31.04|30.96|30.96|30.88|31.04|30.96|30.95|30.87|490
1588170000000|2020-04-29 14:20:00|30.99|30.91|30.89|30.81|31|30.92|30.89|30.81|27
1588170300000|2020-04-29 14:25:00|30.86|30.78|30.88|30.8|30.93|30.85|30.84|30.76|138
1588170600000|2020-04-29 14:30:00|30.89|30.81|30.97|30.89|30.99|30.91|30.86|30.78|180
1588170900000|2020-04-29 14:35:00|30.95|30.87|31.05|30.97|31.13|31.05|30.89|30.81|232
1588171200000|2020-04-29 14:40:00|31.04|30.96|30.99|30.91|31.04|30.96|30.94|30.86|82
1588171500000|2020-04-29 14:45:00|30.95|30.87|31.02|30.94|31.04|30.96|30.95|30.87|116
1588171800000|2020-04-29 14:50:00|31|30.92|30.94|30.86|31.03|30.95|30.88|30.8|171
1588172100000|2020-04-29 14:55:00|30.92|30.84|30.97|30.89|31.01|30.93|30.9|30.82|197
1588172400000|2020-04-29 15:00:00|30.94|30.86|31.05|30.97|31.12|31.04|30.93|30.85|147
1588172700000|2020-04-29 15:05:00|31.02|30.94|31.01|30.93|31.06|30.98|30.96|30.88|373
1588173000000|2020-04-29 15:10:00|31.02|30.94|31.05|30.97|31.05|30.97|30.95|30.87|150
1588173300000|2020-04-29 15:15:00|31.02|30.94|30.99|30.91|31.07|30.99|30.97|30.89|245
1588173600000|2020-04-29 15:20:00|30.97|30.89|30.92|30.84|31|30.92|30.9|30.82|251
1588173900000|2020-04-29 15:25:00|30.9|30.82|31|30.92|31|30.92|30.9|30.82|275
1588174200000|2020-04-29 15:30:00|30.95|30.87|31.09|31.01|31.12|31.04|30.95|30.87|211
1588174500000|2020-04-29 15:35:00|31.1|31.02|31.18|31.1|31.18|31.1|31.07|30.99|110
1588174800000|2020-04-29 15:40:00|31.17|31.09|31.17|31.09|31.21|31.13|31.09|31.01|87
1588175100000|2020-04-29 15:45:00|31.15|31.07|31.09|31.01|31.15|31.07|31.05|30.97|3
1588175400000|2020-04-29 15:50:00|31.1|31.02|31|30.92|31.1|31.02|30.99|30.91|2
1588175700000|2020-04-29 15:55:00|31.02|30.94|31.07|30.99|31.08|31|30.99|30.91|193
1588176000000|2020-04-29 16:00:00|31.05|30.97|31.01|30.93|31.08|31|30.98|30.9|1
1588176300000|2020-04-29 16:05:00|31.02|30.94|31.08|31|31.08|31|30.99|30.91|5
1588176600000|2020-04-29 16:10:00|31.09|31.01|31.13|31.05|31.14|31.06|31.05|30.97|52
1588176900000|2020-04-29 16:15:00|31.12|31.04|31.15|31.07|31.17|31.09|31.08|31|20
1588177200000|2020-04-29 16:20:00|31.14|31.06|31.08|31|31.2|31.07|31.08|30.95|0
1588177500000|2020-04-29 16:25:00|31.09|31.01|31.05|30.97|31.11|31.03|31.05|30.97|2
1588177800000|2020-04-29 16:30:00|31.03|30.95|31.03|30.95|31.04|30.96|30.96|30.88|2
1588178100000|2020-04-29 16:35:00|31|30.92|30.99|30.91|31.01|30.93|30.98|30.9|10
1588178400000|2020-04-29 16:40:00|31.01|30.93|30.92|30.84|31.01|30.93|30.92|30.84|1
1588178700000|2020-04-29 16:45:00|30.93|30.85|30.92|30.84|30.96|30.88|30.92|30.84|1
1588179000000|2020-04-29 16:50:00|30.89|30.81|30.93|30.85|30.94|30.86|30.88|30.8|0
1588179300000|2020-04-29 16:55:00|30.92|30.84|31|30.92|31.07|30.93|30.92|30.82|1
1588179600000|2020-04-29 17:00:00|30.97|30.89|30.91|30.83|31|30.92|30.91|30.83|19
1588179900000|2020-04-29 17:05:00|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1588180500000|2020-04-29 17:15:00|30.89|30.81|30.88|30.8|30.89|30.81|30.86|30.78|3
1588180800000|2020-04-29 17:20:00|30.87|30.79|30.87|30.79|30.88|30.8|30.86|30.78|0
1588181100000|2020-04-29 17:25:00|30.88|30.8|30.99|30.91|30.99|30.91|30.86|30.78|1
1588181400000|2020-04-29 17:30:00|31.11|30.86|31.06|30.98|31.11|30.98|31.04|30.86|0
1588181700000|2020-04-29 17:35:00|31.07|30.99|31.12|31.04|31.13|31.05|31.07|30.99|3
1588182000000|2020-04-29 17:40:00|31.1|31.02|31.2|31.12|31.2|31.12|31.1|31.02|1
1588182300000|2020-04-29 17:45:00|31.18|31.1|31.14|31.06|31.23|31.1|31.12|30.98|0
1588182600000|2020-04-29 17:50:00|31.12|31.04|31.29|31.04|31.29|31.09|31.12|30.98|4
1588182900000|2020-04-29 17:55:00|31.28|31.03|31.32|31.02|31.36|31.06|31.18|30.88|27
1588183200000|2020-04-29 18:00:00|31.28|31.03|31.13|30.83|31.32|31.03|31.01|30.72|1
1588183500000|2020-04-29 18:05:00|31.15|30.85|31.29|31.04|31.29|31.04|31.15|30.85|0
1588183800000|2020-04-29 18:10:00|31.26|31.01|31.23|30.98|31.27|31.02|31.21|30.91|0
1588184100000|2020-04-29 18:15:00|31.21|30.96|31.23|30.98|31.23|31.06|31.12|30.91|0
1588184400000|2020-04-29 18:20:00|31.22|30.97|31.2|30.95|31.23|31.06|31.07|30.9|0
1588184700000|2020-04-29 18:25:00|31.18|30.93|31.05|30.97|31.18|30.97|30.95|30.82|14
1588185000000|2020-04-29 18:30:00|31.06|30.98|31.15|30.9|31.19|30.98|31.06|30.9|0
1588185300000|2020-04-29 18:35:00|31.18|30.93|31.16|30.91|31.2|30.95|31.15|30.9|0
1588185600000|2020-04-29 18:40:00|31.18|30.93|31.12|30.87|31.18|30.98|31|30.83|50
1588185900000|2020-04-29 18:45:00|31.13|30.88|31.2|30.95|31.23|31.05|31.13|30.88|0
1588186200000|2020-04-29 18:50:00|31.19|30.94|31.24|30.99|31.28|31.1|31.13|30.94|5
1588186500000|2020-04-29 18:55:00|31.25|31|31.18|30.88|31.27|31|31.16|30.86|4
1588186800000|2020-04-29 19:00:00|31.19|30.89|31.19|30.89|31.23|30.93|31.16|30.86|0
1588187100000|2020-04-29 19:05:00|31.18|30.88|31.24|30.94|31.24|30.94|31.18|30.88|0
1588187400000|2020-04-29 19:10:00|31.25|30.95|31.25|30.95|31.27|30.97|31.24|30.94|0
1588187700000|2020-04-29 19:15:00|31.27|30.97|31.25|30.95|31.27|30.97|31.25|30.95|0
1588188000000|2020-04-29 19:20:00|31.27|30.97|31.3|31|31.31|31.01|31.25|30.95|0
1588188300000|2020-04-29 19:25:00|31.28|30.98|31.3|31|31.33|31.03|31.28|30.98|0
1588188600000|2020-04-29 19:30:00|31.31|31.01|31.3|31|31.4|31.1|31.28|30.98|0
1588188900000|2020-04-29 19:35:00|31.28|30.98|31.38|31.08|31.4|31.13|31.19|30.98|6
1588189200000|2020-04-29 19:40:00|31.37|31.07|31.4|31.1|31.41|31.11|31.33|31.03|0
1588189500000|2020-04-29 19:45:00|31.41|31.11|31.37|31.07|31.41|31.11|31.34|31.04|0
1588189800000|2020-04-29 19:50:00|31.36|31.06|31.42|31.17|31.45|31.17|31.36|31.06|1
1588190100000|2020-04-29 19:55:00|31.45|31.15|31.34|31.09|31.54|31.24|31.34|31.05|8
1588226700000|2020-04-30 06:05:00|31.06|30.76|31.07|30.77|31.07|30.77|31.02|30.72|0
1588227000000|2020-04-30 06:10:00|31.06|30.81|31.22|30.97|31.22|30.97|30.99|30.81|0
1588227300000|2020-04-30 06:15:00|31.26|31.01|31.38|31.08|31.41|31.14|31.2|31.01|1
1588227600000|2020-04-30 06:20:00|31.36|31.06|31.2|30.9|31.36|31.06|31.2|30.9|7
1588227900000|2020-04-30 06:25:00|31.19|30.89|31.13|30.83|31.22|30.92|31.05|30.75|0
1588228200000|2020-04-30 06:30:00|31.1|30.8|31.18|30.88|31.18|30.88|31.1|30.8|0
1588228500000|2020-04-30 06:35:00|31.19|30.89|31.21|30.91|31.21|30.91|31.19|30.89|0
1588228800000|2020-04-30 06:40:00|31.22|30.92|31.2|30.95|31.22|31.02|31.07|30.92|0
1588229100000|2020-04-30 06:45:00|31.21|30.96|31.25|31|31.31|31.13|31.1|30.95|8
1588229400000|2020-04-30 06:50:00|31.15|31.07|31.2|30.95|31.25|31.08|31.07|30.92|11
1588229700000|2020-04-30 06:55:00|31.12|31.04|31.07|30.99|31.22|31.04|31.05|30.91|33
1588230000000|2020-04-30 07:00:00|31.17|30.92|31.14|31.06|31.28|31.13|31.07|30.9|39
1588230300000|2020-04-30 07:05:00|31.13|31.05|30.96|30.88|31.22|31.09|30.85|30.72|143
1588230600000|2020-04-30 07:10:00|30.97|30.89|31.06|30.98|31.2|31.05|30.97|30.89|42
1588230900000|2020-04-30 07:15:00|31.05|30.97|31.17|31.09|31.3|31.18|30.97|30.89|102
1588231200000|2020-04-30 07:20:00|31.16|31.08|31.25|31.17|31.37|31.25|31.11|31.03|118
1588231500000|2020-04-30 07:25:00|31.27|31.19|31.32|31.24|31.37|31.29|31.22|31.14|83
1588231800000|2020-04-30 07:30:00|31.3|31.22|31.24|31.16|31.32|31.24|31.17|31.09|195
1588232100000|2020-04-30 07:35:00|31.25|31.17|31.35|31.27|31.37|31.29|31.25|31.17|318
1588232400000|2020-04-30 07:40:00|31.37|31.29|31.38|31.3|31.45|31.37|31.32|31.24|32
1588232700000|2020-04-30 07:45:00|31.4|31.32|31.3|31.22|31.43|31.35|31.29|31.21|158
1588233000000|2020-04-30 07:50:00|31.29|31.21|31.38|31.3|31.38|31.3|31.25|31.17|43
1588233300000|2020-04-30 07:55:00|31.39|31.31|31.47|31.39|31.64|31.56|31.39|31.31|64
1588233600000|2020-04-30 08:00:00|31.49|31.41|31.44|31.36|31.59|31.45|31.37|31.29|15
1588233900000|2020-04-30 08:05:00|31.45|31.37|31.48|31.4|31.51|31.43|31.41|31.33|14
1588234200000|2020-04-30 08:10:00|31.49|31.41|31.4|31.32|31.49|31.41|31.38|31.3|25
1588234500000|2020-04-30 08:15:00|31.41|31.33|31.43|31.35|31.46|31.36|31.35|31.21|16
1588234800000|2020-04-30 08:20:00|31.44|31.36|31.62|31.54|31.63|31.55|31.44|31.36|48
1588235100000|2020-04-30 08:25:00|31.59|31.51|31.55|31.47|31.66|31.55|31.53|31.41|4
1588235400000|2020-04-30 08:30:00|31.57|31.49|31.52|31.44|31.57|31.49|31.34|31.23|114
1588235700000|2020-04-30 08:35:00|31.5|31.42|31.62|31.54|31.64|31.56|31.49|31.41|68
1588236000000|2020-04-30 08:40:00|31.61|31.53|31.6|31.52|31.63|31.55|31.54|31.46|15
1588236300000|2020-04-30 08:45:00|31.55|31.47|31.63|31.55|31.64|31.56|31.55|31.47|14
1588236600000|2020-04-30 08:50:00|31.6|31.52|31.63|31.55|31.65|31.57|31.58|31.5|69
1588236900000|2020-04-30 08:55:00|31.6|31.52|31.83|31.58|31.83|31.66|31.6|31.52|25
1588237200000|2020-04-30 09:00:00|31.73|31.65|31.69|31.61|31.81|31.73|31.69|31.61|43
1588237500000|2020-04-30 09:05:00|31.7|31.62|31.71|31.63|31.78|31.7|31.69|31.61|68
1588237800000|2020-04-30 09:10:00|31.7|31.62|31.69|31.61|31.73|31.65|31.6|31.52|108
1588238100000|2020-04-30 09:15:00|31.68|31.6|31.64|31.56|31.72|31.64|31.56|31.48|110
1588238400000|2020-04-30 09:20:00|31.65|31.57|31.68|31.6|31.69|31.61|31.59|31.51|300
1588238700000|2020-04-30 09:25:00|31.66|31.58|31.58|31.5|31.7|31.62|31.55|31.47|204
1588239000000|2020-04-30 09:30:00|31.63|31.55|31.54|31.46|31.66|31.58|31.54|31.46|24
1588239300000|2020-04-30 09:35:00|31.55|31.47|31.54|31.46|31.59|31.51|31.54|31.46|12
1588239600000|2020-04-30 09:40:00|31.55|31.47|31.47|31.39|31.55|31.47|31.47|31.39|68
1588239900000|2020-04-30 09:45:00|31.49|31.41|31.49|31.41|31.53|31.45|31.43|31.35|48
1588240200000|2020-04-30 09:50:00|31.48|31.4|31.53|31.45|31.54|31.46|31.46|31.38|17
1588240500000|2020-04-30 09:55:00|31.51|31.43|31.36|31.28|31.51|31.43|31.36|31.28|18
1588240800000|2020-04-30 10:00:00|31.3|31.22|31.3|31.22|31.37|31.29|31.27|31.19|63
1588241100000|2020-04-30 10:05:00|31.32|31.24|31.31|31.23|31.35|31.27|31.29|31.21|28
1588241400000|2020-04-30 10:10:00|31.32|31.24|31.34|31.26|31.34|31.26|31.29|31.21|4
1588241700000|2020-04-30 10:15:00|31.37|31.29|31.39|31.31|31.43|31.35|31.37|31.29|18
1588242000000|2020-04-30 10:20:00|31.37|31.29|31.26|31.18|31.43|31.35|31.24|31.16|29
1588242300000|2020-04-30 10:25:00|31.25|31.17|31.4|31.32|31.45|31.37|31.25|31.17|10
1588242600000|2020-04-30 10:30:00|31.39|31.31|31.51|31.43|31.54|31.46|31.39|31.31|15
1588242900000|2020-04-30 10:35:00|31.53|31.45|31.46|31.38|31.55|31.47|31.45|31.37|19
1588243200000|2020-04-30 10:40:00|31.48|31.4|31.55|31.47|31.58|31.5|31.45|31.37|14
1588243500000|2020-04-30 10:45:00|31.53|31.45|31.54|31.46|31.54|31.46|31.5|31.42|0
1588243800000|2020-04-30 10:50:00|31.57|31.49|31.66|31.58|31.71|31.63|31.56|31.48|29
1588244100000|2020-04-30 10:55:00|31.68|31.6|31.72|31.64|31.73|31.65|31.64|31.56|5
1588244400000|2020-04-30 11:00:00|31.73|31.65|31.68|31.6|31.74|31.66|31.64|31.56|25
1588244700000|2020-04-30 11:05:00|31.67|31.59|31.66|31.58|31.71|31.63|31.63|31.55|2
1588245000000|2020-04-30 11:10:00|31.71|31.63|31.73|31.65|31.76|31.68|31.71|31.63|9
1588245300000|2020-04-30 11:15:00|31.72|31.64|31.66|31.58|31.72|31.64|31.64|31.56|23
1588245600000|2020-04-30 11:20:00|31.67|31.59|31.82|31.74|31.88|31.8|31.66|31.58|215
1588245900000|2020-04-30 11:25:00|31.83|31.75|31.89|31.81|31.93|31.85|31.82|31.74|87
1588246200000|2020-04-30 11:30:00|31.88|31.8|31.79|31.71|31.89|31.81|31.79|31.71|34
1588246500000|2020-04-30 11:35:00|31.81|31.73|31.74|31.66|31.84|31.76|31.74|31.66|79
1588246800000|2020-04-30 11:40:00|31.75|31.67|31.65|31.57|31.75|31.67|31.62|31.54|59
1588247100000|2020-04-30 11:45:00|31.64|31.56|31.98|31.9|32.09|32.01|31.61|31.53|189
1588247400000|2020-04-30 11:50:00|31.96|31.88|32.03|31.95|32.08|31.99|31.92|31.8|50
1588247700000|2020-04-30 11:55:00|32.04|31.96|32.24|32.16|32.29|32.16|32.04|31.96|33
1588248000000|2020-04-30 12:00:00|32.25|32.17|32.02|31.94|32.28|32.19|31.99|31.91|132
1588248300000|2020-04-30 12:05:00|32.04|31.96|31.93|31.85|32.05|31.97|31.93|31.85|211
1588248600000|2020-04-30 12:10:00|31.94|31.86|31.96|31.88|32|31.92|31.9|31.82|42
1588248900000|2020-04-30 12:15:00|31.99|31.91|31.99|31.91|32.05|31.97|31.95|31.87|1
1588249200000|2020-04-30 12:20:00|32|31.92|31.94|31.86|32.08|31.95|31.93|31.83|23
1588249500000|2020-04-30 12:25:00|31.9|31.82|32.02|31.77|32.04|31.87|31.85|31.72|145
1588249800000|2020-04-30 12:30:00|32.01|31.76|31.82|31.74|32.01|31.86|31.7|31.62|62
1588250100000|2020-04-30 12:35:00|31.8|31.72|32.01|31.93|32.03|31.95|31.79|31.71|121
1588250400000|2020-04-30 12:40:00|32.02|31.94|31.89|31.81|32.09|31.98|31.82|31.65|52
1588250700000|2020-04-30 12:45:00|31.91|31.83|31.98|31.9|32.02|31.9|31.83|31.74|25
1588251000000|2020-04-30 12:50:00|31.97|31.89|32.1|32.02|32.2|32.06|31.95|31.87|20
1588251300000|2020-04-30 12:55:00|32.09|32.01|32.13|32.05|32.15|32.07|31.97|31.87|46
1588251600000|2020-04-30 13:00:00|32.12|32.04|32.35|32.27|32.36|32.28|32.12|32.04|169
1588251900000|2020-04-30 13:05:00|32.36|32.28|32.64|32.56|32.68|32.6|32.33|32.25|123
1588252200000|2020-04-30 13:10:00|32.6|32.52|32.32|32.24|32.6|32.52|32.3|32.22|68
1588252500000|2020-04-30 13:15:00|32.34|32.26|32.3|32.22|32.4|32.32|32.28|32.2|42
1588252800000|2020-04-30 13:20:00|32.37|32.12|32.22|32.14|32.41|32.33|32.12|32.04|12
1588253100000|2020-04-30 13:25:00|32.29|32.04|32.11|32.03|32.29|32.17|32.1|32.02|284
1588253400000|2020-04-30 13:30:00|32.12|32.04|32.6|32.52|32.6|32.52|32.12|32.04|132
1588253700000|2020-04-30 13:35:00|32.63|32.55|32.8|32.72|33.08|32.89|32.63|32.55|194
1588254000000|2020-04-30 13:40:00|32.9|32.65|32.83|32.75|33.03|32.87|32.74|32.6|26
1588254300000|2020-04-30 13:45:00|32.84|32.76|33.08|33|33.08|33|32.83|32.7|147
1588254600000|2020-04-30 13:50:00|33.09|33.01|32.9|32.82|33.13|33.05|32.81|32.73|142
1588254900000|2020-04-30 13:55:00|32.91|32.83|32.75|32.67|32.91|32.83|32.6|32.52|106
1588255200000|2020-04-30 14:00:00|32.76|32.68|32.92|32.84|32.92|32.84|32.66|32.58|17
1588255500000|2020-04-30 14:05:00|32.93|32.85|32.8|32.72|33.06|32.98|32.73|32.64|6
1588255800000|2020-04-30 14:10:00|32.81|32.73|32.85|32.77|32.86|32.78|32.76|32.68|175
1588256100000|2020-04-30 14:15:00|32.83|32.75|32.95|32.87|33.06|32.98|32.83|32.75|145
1588256400000|2020-04-30 14:20:00|32.93|32.85|33.02|32.94|33.09|33.01|32.93|32.85|14
1588256700000|2020-04-30 14:25:00|33.01|32.93|32.79|32.71|33.06|32.98|32.77|32.69|29
1588257000000|2020-04-30 14:30:00|32.81|32.73|32.67|32.59|32.81|32.73|32.64|32.56|26
1588257300000|2020-04-30 14:35:00|32.68|32.6|32.76|32.68|32.78|32.7|32.63|32.55|45
1588257600000|2020-04-30 14:40:00|32.78|32.7|32.94|32.86|32.98|32.9|32.72|32.64|108
1588257900000|2020-04-30 14:45:00|32.96|32.88|32.85|32.77|32.96|32.88|32.79|32.71|86
1588258200000|2020-04-30 14:50:00|32.83|32.75|32.78|32.7|32.91|32.83|32.78|32.7|85
1588258500000|2020-04-30 14:55:00|32.8|32.72|32.91|32.83|32.93|32.85|32.72|32.64|26
1588258800000|2020-04-30 15:00:00|32.9|32.82|32.67|32.59|32.91|32.83|32.62|32.54|15
1588259100000|2020-04-30 15:05:00|32.63|32.55|32.73|32.65|32.76|32.68|32.62|32.54|52
1588259400000|2020-04-30 15:10:00|32.74|32.66|32.76|32.68|32.78|32.7|32.68|32.6|85
1588259700000|2020-04-30 15:15:00|32.77|32.69|32.86|32.78|32.87|32.79|32.71|32.63|188
1588260000000|2020-04-30 15:20:00|32.87|32.79|32.91|32.83|32.95|32.87|32.82|32.74|130
1588260300000|2020-04-30 15:25:00|32.92|32.84|32.96|32.88|32.98|32.9|32.82|32.74|304
1588260600000|2020-04-30 15:30:00|32.97|32.89|32.93|32.85|33.03|32.95|32.79|32.71|197
1588260900000|2020-04-30 15:35:00|32.92|32.84|32.78|32.7|32.92|32.84|32.77|32.69|72
1588261200000|2020-04-30 15:40:00|32.76|32.68|32.72|32.64|32.78|32.7|32.7|32.62|67
1588261500000|2020-04-30 15:45:00|32.77|32.69|32.98|32.9|32.98|32.9|32.74|32.66|37
1588261800000|2020-04-30 15:50:00|32.96|32.88|33|32.92|33.06|32.92|32.92|32.77|15
1588262100000|2020-04-30 15:55:00|33.01|32.93|33.05|32.97|33.11|32.97|32.95|32.84|35
1588262400000|2020-04-30 16:00:00|33.06|32.98|33.26|33.01|33.31|33.21|33.03|32.95|41
1588262700000|2020-04-30 16:05:00|33.16|33.08|33.15|33.07|33.26|33.12|33.07|32.92|0
1588263000000|2020-04-30 16:10:00|33.16|33.08|33.07|32.99|33.22|33.11|33.05|32.9|0
1588263300000|2020-04-30 16:15:00|33.09|33.01|33.14|33.06|33.14|33.06|33.07|32.99|1
1588263600000|2020-04-30 16:20:00|33.12|33.04|33.24|33.16|33.36|33.18|33.1|33.02|1
1588263900000|2020-04-30 16:25:00|33.23|33.15|33.25|33.17|33.3|33.18|33.2|33.05|4
1588264200000|2020-04-30 16:30:00|33.24|33.16|33.4|33.32|33.41|33.33|33.24|33.16|15
1588264500000|2020-04-30 16:35:00|33.37|33.29|33.32|33.24|33.39|33.31|33.27|33.19|0
1588264800000|2020-04-30 16:40:00|33.45|33.2|33.35|33.27|33.45|33.29|33.3|33.15|0
1588265100000|2020-04-30 16:45:00|33.36|33.28|33.27|33.19|33.43|33.31|33.22|33.09|21
1588265400000|2020-04-30 16:50:00|33.3|33.22|33.26|33.01|33.34|33.22|33.15|33.01|1
1588265700000|2020-04-30 16:55:00|33.27|33.02|33.1|32.85|33.32|33.09|33.01|32.83|3
1588266000000|2020-04-30 17:00:00|33.13|32.88|33.18|32.93|33.18|32.93|33.13|32.88|0
1588266300000|2020-04-30 17:05:00|33.19|32.94|33.15|32.9|33.24|33.07|33.1|32.9|6
1588266600000|2020-04-30 17:10:00|33.08|33|32.94|32.69|33.18|33|32.88|32.69|4
1588266900000|2020-04-30 17:15:00|32.87|32.79|32.87|32.79|32.94|32.79|32.87|32.69|0
1588267200000|2020-04-30 17:20:00|32.94|32.69|32.87|32.79|32.94|32.8|32.84|32.69|11
1588267500000|2020-04-30 17:25:00|32.88|32.8|32.93|32.85|33.08|32.9|32.88|32.78|5
1588267800000|2020-04-30 17:30:00|33.03|32.78|33.1|32.85|33.1|32.93|32.93|32.78|2
1588268100000|2020-04-30 17:35:00|33.12|32.87|33.04|32.96|33.12|33.02|33.02|32.87|23
1588268400000|2020-04-30 17:40:00|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|0
1588268700000|2020-04-30 17:45:00|33.08|33|33.08|33|33.12|33.04|33.02|32.94|41
1588269000000|2020-04-30 17:50:00|33.14|33.06|33.1|33.02|33.17|33.07|33.06|32.92|11
1588269300000|2020-04-30 17:55:00|33.11|33.03|33.14|33.06|33.21|33.07|33.11|32.96|2
1588269600000|2020-04-30 18:00:00|33.15|33.07|32.98|32.9|33.21|33.08|32.98|32.9|5
1588269900000|2020-04-30 18:05:00|32.99|32.91|33.09|32.84|33.1|32.96|32.98|32.84|9
1588270200000|2020-04-30 18:10:00|33.1|32.85|33.02|32.77|33.1|32.91|32.92|32.72|7
1588270500000|2020-04-30 18:15:00|33.01|32.76|33.01|32.93|33.09|32.93|32.95|32.76|0
1588270800000|2020-04-30 18:20:00|33.09|32.84|33.04|32.79|33.09|32.94|32.96|32.79|1
1588271100000|2020-04-30 18:25:00|32.96|32.88|33.04|32.79|33.09|32.92|32.96|32.79|0
1588271400000|2020-04-30 18:30:00|33.02|32.77|32.82|32.57|33.04|32.79|32.78|32.55|0
1588271700000|2020-04-30 18:35:00|32.84|32.59|33.01|32.76|33.02|32.77|32.76|32.59|0
1588272000000|2020-04-30 18:40:00|33|32.75|33.01|32.76|33.05|32.87|32.93|32.74|0
1588272300000|2020-04-30 18:45:00|33|32.75|33|32.75|33.02|32.8|32.88|32.7|0
1588272600000|2020-04-30 18:50:00|32.99|32.74|33.01|32.93|33.09|32.93|32.95|32.7|1
1588272900000|2020-04-30 18:55:00|33.07|32.99|33.07|32.82|33.21|33.02|33.05|32.76|8
1588273200000|2020-04-30 19:00:00|33.06|32.81|33.14|32.89|33.14|32.89|33.03|32.75|0
1588273500000|2020-04-30 19:05:00|33.11|32.86|32.95|32.65|33.11|32.86|32.92|32.62|0
1588273800000|2020-04-30 19:10:00|32.96|32.66|32.93|32.63|32.97|32.72|32.92|32.63|0
1588274100000|2020-04-30 19:15:00|32.92|32.62|32.75|32.45|32.92|32.62|32.7|32.4|0
1588274400000|2020-04-30 19:20:00|32.77|32.47|32.75|32.45|32.81|32.51|32.69|32.39|0
1588274700000|2020-04-30 19:25:00|32.78|32.48|32.75|32.45|32.78|32.48|32.75|32.45|0
1588275000000|2020-04-30 19:30:00|32.7|32.4|32.72|32.42|32.73|32.43|32.61|32.35|0
1588275300000|2020-04-30 19:35:00|32.74|32.44|32.79|32.49|32.83|32.53|32.72|32.42|0
1588275600000|2020-04-30 19:40:00|32.78|32.48|32.76|32.46|32.84|32.54|32.75|32.45|0
1588275900000|2020-04-30 19:45:00|32.75|32.45|32.78|32.48|32.78|32.48|32.74|32.44|0
1588276200000|2020-04-30 19:50:00|32.79|32.49|32.64|32.34|32.79|32.49|32.45|32.34|5
1588276500000|2020-04-30 19:55:00|32.65|32.35|32.71|32.41|32.71|32.47|32.36|32.16|49
1588276800000|2020-04-30 20:00:00|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1588572300000|2020-05-04 06:05:00|36.05|35.75|35.76|35.51|36.15|35.89|35.61|35.46|29
1588572600000|2020-05-04 06:10:00|35.77|35.52|35.71|35.63|35.79|35.63|35.51|35.3|53
1588572900000|2020-05-04 06:15:00|35.81|35.56|35.68|35.6|35.81|35.63|35.67|35.51|11
1588573200000|2020-05-04 06:20:00|35.65|35.57|35.69|35.61|35.7|35.62|35.65|35.57|1
1588573500000|2020-05-04 06:25:00|35.7|35.62|35.64|35.56|35.7|35.62|35.64|35.56|25
1588573800000|2020-05-04 06:30:00|35.65|35.57|35.56|35.48|35.7|35.62|35.55|35.38|48
1588574100000|2020-05-04 06:35:00|35.53|35.45|35.48|35.23|35.59|35.45|35.35|35.17|42
1588574400000|2020-05-04 06:40:00|35.38|35.3|35.41|35.16|35.46|35.31|35.32|35.14|0
1588574700000|2020-05-04 06:45:00|35.38|35.13|35.39|35.31|35.41|35.31|35.23|35.04|14
1588575000000|2020-05-04 06:50:00|35.45|35.2|35.45|35.37|35.51|35.38|35.33|35.13|10
1588575300000|2020-05-04 06:55:00|35.46|35.38|35.48|35.4|35.6|35.45|35.44|35.26|19
1588575600000|2020-05-04 07:00:00|35.45|35.37|35.53|35.45|35.76|35.62|35.28|35.17|97
1588575900000|2020-05-04 07:05:00|35.52|35.44|35.65|35.57|35.73|35.57|35.39|35.2|104
1588576200000|2020-05-04 07:10:00|35.67|35.59|35.77|35.69|35.82|35.74|35.67|35.59|45
1588576500000|2020-05-04 07:15:00|35.79|35.71|36.02|35.94|36.09|35.94|35.76|35.68|205
1588576800000|2020-05-04 07:20:00|36.01|35.93|36.21|36.13|36.29|36.21|36.01|35.93|113
1588577100000|2020-05-04 07:25:00|36.22|36.14|36.17|36.09|36.27|36.19|36.07|35.99|116
1588577400000|2020-05-04 07:30:00|36.15|36.07|35.91|35.83|36.15|36.07|35.84|35.76|164
1588577700000|2020-05-04 07:35:00|35.9|35.82|35.79|35.71|36|35.92|35.79|35.71|163
1588578000000|2020-05-04 07:40:00|35.75|35.67|35.7|35.62|35.8|35.72|35.64|35.56|176
1588578300000|2020-05-04 07:45:00|35.69|35.61|35.62|35.54|35.79|35.71|35.62|35.54|259
1588578600000|2020-05-04 07:50:00|35.61|35.53|35.87|35.79|35.9|35.82|35.61|35.53|428
1588578900000|2020-05-04 07:55:00|35.86|35.78|35.81|35.73|35.91|35.83|35.72|35.64|535
1588579200000|2020-05-04 08:00:00|35.8|35.72|35.61|35.53|35.85|35.77|35.59|35.51|87
1588579500000|2020-05-04 08:05:00|35.6|35.52|35.71|35.63|35.77|35.69|35.6|35.52|31
1588579800000|2020-05-04 08:10:00|35.72|35.64|35.8|35.72|35.83|35.75|35.7|35.62|475
1588580100000|2020-05-04 08:15:00|35.81|35.73|35.85|35.77|35.91|35.83|35.76|35.68|251
1588580400000|2020-05-04 08:20:00|35.89|35.81|35.83|35.75|35.92|35.84|35.81|35.73|119
1588580700000|2020-05-04 08:25:00|35.85|35.77|35.77|35.69|35.87|35.79|35.74|35.66|21
1588581000000|2020-05-04 08:30:00|35.78|35.7|35.98|35.9|36.01|35.9|35.78|35.7|25
1588581300000|2020-05-04 08:35:00|35.97|35.89|36.05|35.97|36.07|35.99|35.96|35.88|75
1588581600000|2020-05-04 08:40:00|36.03|35.95|35.89|35.81|36.03|35.95|35.84|35.76|95
1588581900000|2020-05-04 08:45:00|35.88|35.8|35.84|35.76|35.88|35.8|35.77|35.69|2
1588582200000|2020-05-04 08:50:00|35.89|35.81|35.94|35.86|36.03|35.93|35.82|35.74|10
1588582500000|2020-05-04 08:55:00|35.95|35.87|36.01|35.93|36.01|35.93|35.92|35.84|40
1588582800000|2020-05-04 09:00:00|36.02|35.94|36.21|36.13|36.21|36.13|36.02|35.94|89
1588583100000|2020-05-04 09:05:00|36.23|36.15|36.2|36.12|36.25|36.17|36.13|36.05|53
1588583400000|2020-05-04 09:10:00|36.21|36.13|36.24|36.16|36.3|36.22|36.16|36.08|20
1588583700000|2020-05-04 09:15:00|36.23|36.15|36.34|36.26|36.34|36.26|36.23|36.15|19
1588584000000|2020-05-04 09:20:00|36.33|36.25|36.48|36.4|36.48|36.4|36.33|36.25|154
1588584300000|2020-05-04 09:25:00|36.49|36.41|36.42|36.34|36.52|36.44|36.41|36.33|11
1588584600000|2020-05-04 09:30:00|36.41|36.33|36.39|36.31|36.43|36.35|36.36|36.28|79
1588584900000|2020-05-04 09:35:00|36.41|36.33|36.35|36.27|36.43|36.35|36.24|36.16|130
1588585200000|2020-05-04 09:40:00|36.34|36.26|36.25|36.17|36.34|36.26|36.25|36.17|154
1588585500000|2020-05-04 09:45:00|36.24|36.16|36.18|36.1|36.33|36.19|36.17|36.08|15
1588585800000|2020-05-04 09:50:00|36.19|36.11|36.04|35.96|36.19|36.11|36.04|35.96|5
1588586100000|2020-05-04 09:55:00|36.06|35.98|36.09|36.01|36.2|36.08|36.06|35.95|10
1588586400000|2020-05-04 10:00:00|36.11|36.03|36.08|36|36.11|36.03|36.02|35.94|10
1588586700000|2020-05-04 10:05:00|36.07|35.99|36.02|35.94|36.1|35.99|36|35.85|45
1588587000000|2020-05-04 10:10:00|36.01|35.93|35.9|35.82|36.01|35.93|35.9|35.82|63
1588587300000|2020-05-04 10:15:00|35.87|35.79|35.67|35.59|35.88|35.8|35.67|35.59|49
1588587600000|2020-05-04 10:20:00|35.65|35.57|35.74|35.66|35.74|35.66|35.6|35.52|21
1588587900000|2020-05-04 10:25:00|35.73|35.65|35.84|35.76|35.86|35.78|35.73|35.65|14
1588588200000|2020-05-04 10:30:00|35.83|35.75|35.84|35.76|35.89|35.81|35.76|35.68|18
1588588500000|2020-05-04 10:35:00|35.85|35.77|35.87|35.79|35.92|35.84|35.83|35.75|34
1588588800000|2020-05-04 10:40:00|35.86|35.78|35.8|35.72|35.86|35.78|35.76|35.68|81
1588589100000|2020-05-04 10:45:00|35.81|35.73|35.79|35.71|35.86|35.78|35.79|35.71|29
1588589400000|2020-05-04 10:50:00|35.83|35.75|35.94|35.86|35.94|35.86|35.83|35.75|9
1588589700000|2020-05-04 10:55:00|35.93|35.85|35.94|35.86|35.98|35.9|35.89|35.81|6
1588590000000|2020-05-04 11:00:00|35.95|35.87|36.06|35.98|36.07|35.99|35.95|35.87|17
1588590300000|2020-05-04 11:05:00|36.07|35.99|36.04|35.96|36.09|36.01|36.01|35.93|73
1588590600000|2020-05-04 11:10:00|36.07|35.99|36.1|36.02|36.13|36.05|36.05|35.97|148
1588590900000|2020-05-04 11:15:00|36.11|36.03|35.97|35.89|36.13|36.05|35.95|35.87|36
1588591200000|2020-05-04 11:20:00|35.96|35.88|36.1|36.02|36.12|36.04|35.91|35.83|48
1588591500000|2020-05-04 11:25:00|36.09|36.01|35.89|35.81|36.09|36.01|35.84|35.72|50
1588591800000|2020-05-04 11:30:00|35.84|35.76|35.79|35.71|35.84|35.76|35.79|35.71|8
1588592100000|2020-05-04 11:35:00|35.77|35.69|35.79|35.71|35.86|35.78|35.77|35.69|8
1588592400000|2020-05-04 11:40:00|35.8|35.72|35.87|35.79|35.92|35.84|35.79|35.71|7
1588592700000|2020-05-04 11:45:00|35.86|35.78|35.85|35.77|35.89|35.81|35.84|35.76|1
1588593000000|2020-05-04 11:50:00|35.82|35.74|35.69|35.61|35.94|35.83|35.66|35.58|18
1588593300000|2020-05-04 11:55:00|35.68|35.6|35.8|35.55|35.8|35.66|35.63|35.54|1
1588593600000|2020-05-04 12:00:00|35.76|35.68|36.01|35.93|36.03|35.95|35.76|35.64|67
1588593900000|2020-05-04 12:05:00|36.03|35.95|35.96|35.88|36.05|35.97|35.95|35.87|39
1588594200000|2020-05-04 12:10:00|35.97|35.89|35.87|35.79|35.97|35.89|35.84|35.76|49
1588594500000|2020-05-04 12:15:00|35.86|35.78|35.9|35.82|35.91|35.83|35.82|35.74|7
1588594800000|2020-05-04 12:20:00|35.91|35.83|35.8|35.72|35.95|35.84|35.8|35.7|6
1588595100000|2020-05-04 12:25:00|35.79|35.71|35.73|35.65|35.8|35.72|35.68|35.6|1
1588595400000|2020-05-04 12:30:00|35.72|35.64|35.79|35.71|35.81|35.73|35.7|35.62|21
1588595700000|2020-05-04 12:35:00|35.83|35.75|35.85|35.77|35.89|35.81|35.8|35.72|261
1588596000000|2020-05-04 12:40:00|35.84|35.76|35.85|35.77|35.86|35.78|35.72|35.64|151
1588596300000|2020-05-04 12:45:00|35.89|35.81|36.02|35.94|36.07|35.99|35.89|35.81|163
1588596600000|2020-05-04 12:50:00|36|35.92|36.05|35.97|36.05|35.97|35.91|35.83|116
1588596900000|2020-05-04 12:55:00|36.04|35.96|36.02|35.94|36.05|35.97|35.98|35.9|13
1588597200000|2020-05-04 13:00:00|36.01|35.93|36.12|36.04|36.18|36.1|35.99|35.91|52
1588597500000|2020-05-04 13:05:00|36.15|36.07|36.19|36.11|36.2|36.12|36.1|36.02|91
1588597800000|2020-05-04 13:10:00|36.17|36.09|35.94|35.86|36.19|36.11|35.89|35.81|101
1588598100000|2020-05-04 13:15:00|35.95|35.87|36.02|35.94|36.06|35.98|35.91|35.83|72
1588598400000|2020-05-04 13:20:00|36.04|35.96|35.88|35.8|36.07|35.99|35.83|35.75|107
1588598700000|2020-05-04 13:25:00|35.87|35.79|36|35.92|36.11|35.96|35.85|35.77|98
1588599000000|2020-05-04 13:30:00|35.99|35.91|36.17|36.09|36.24|36.16|35.94|35.86|15
1588599300000|2020-05-04 13:35:00|36.15|36.07|36.29|36.21|36.34|36.26|36.15|36.07|21
1588599600000|2020-05-04 13:40:00|36.31|36.23|36.24|36.16|36.36|36.28|36.2|36.12|34
1588599900000|2020-05-04 13:45:00|36.25|36.17|36.08|36|36.27|36.19|36.08|36|49
1588600200000|2020-05-04 13:50:00|36.07|35.99|35.92|35.84|36.07|35.99|35.79|35.71|83
1588600500000|2020-05-04 13:55:00|35.93|35.85|35.89|35.81|35.95|35.87|35.84|35.76|52
1588600800000|2020-05-04 14:00:00|35.86|35.78|35.66|35.58|35.89|35.81|35.6|35.52|230
1588601100000|2020-05-04 14:05:00|35.65|35.57|35.83|35.75|35.83|35.75|35.61|35.53|94
1588601400000|2020-05-04 14:10:00|35.82|35.74|35.64|35.56|35.82|35.74|35.56|35.48|31
1588601700000|2020-05-04 14:15:00|35.6|35.52|35.53|35.45|35.6|35.52|35.36|35.28|55
1588602000000|2020-05-04 14:20:00|35.52|35.44|35.78|35.7|35.88|35.75|35.52|35.44|121
1588602300000|2020-05-04 14:25:00|35.77|35.69|35.68|35.6|35.87|35.79|35.63|35.55|132
1588602600000|2020-05-04 14:30:00|35.7|35.62|35.88|35.8|35.89|35.81|35.69|35.61|101
1588602900000|2020-05-04 14:35:00|35.89|35.81|35.76|35.68|35.91|35.81|35.75|35.66|86
1588603200000|2020-05-04 14:40:00|35.72|35.64|35.65|35.57|35.77|35.69|35.62|35.54|170
1588603500000|2020-05-04 14:45:00|35.62|35.54|35.65|35.57|35.7|35.62|35.56|35.48|99
1588603800000|2020-05-04 14:50:00|35.61|35.53|35.56|35.48|35.78|35.7|35.51|35.43|57
1588604100000|2020-05-04 14:55:00|35.6|35.52|35.82|35.74|35.83|35.75|35.56|35.48|54
1588604400000|2020-05-04 15:00:00|35.83|35.75|35.74|35.66|35.84|35.76|35.71|35.63|31
1588604700000|2020-05-04 15:05:00|35.75|35.67|35.74|35.66|35.78|35.7|35.61|35.53|148
1588605000000|2020-05-04 15:10:00|35.73|35.65|35.67|35.59|35.74|35.66|35.52|35.44|44
1588605300000|2020-05-04 15:15:00|35.68|35.6|35.57|35.49|35.68|35.6|35.54|35.46|14
1588605600000|2020-05-04 15:20:00|35.55|35.47|35.59|35.51|35.76|35.68|35.55|35.47|256
1588605900000|2020-05-04 15:25:00|35.58|35.5|35.79|35.71|35.82|35.74|35.54|35.46|976
1588606200000|2020-05-04 15:30:00|35.78|35.7|35.75|35.67|35.82|35.74|35.57|35.49|312
1588606500000|2020-05-04 15:35:00|35.76|35.68|35.43|35.35|35.81|35.73|35.43|35.35|60
1588606800000|2020-05-04 15:40:00|35.42|35.34|35.46|35.21|35.47|35.35|35.3|35.19|17
1588607100000|2020-05-04 15:45:00|35.38|35.3|35.26|35.18|35.42|35.34|35.25|35.14|43
1588607400000|2020-05-04 15:50:00|35.25|35.17|35.27|35.19|35.37|35.29|35.23|35.07|6
1588607700000|2020-05-04 15:55:00|35.25|35.17|35.44|35.36|35.44|35.36|35.22|35.06|103
1588608000000|2020-05-04 16:00:00|35.41|35.33|35.21|35.13|35.43|35.35|35.21|35.13|21
1588608300000|2020-05-04 16:05:00|35.19|35.11|35.35|35.27|35.44|35.36|35.19|35.11|74
1588608600000|2020-05-04 16:10:00|35.32|35.24|35.37|35.29|35.46|35.35|35.32|35.21|5
1588608900000|2020-05-04 16:15:00|35.46|35.21|35.37|35.29|35.48|35.34|35.34|35.21|1
1588609200000|2020-05-04 16:20:00|35.38|35.3|35.28|35.2|35.41|35.33|35.28|35.2|9
1588609500000|2020-05-04 16:25:00|35.27|35.19|35.22|35.14|35.27|35.19|35.16|35|3
1588609800000|2020-05-04 16:30:00|35.23|35.15|35.33|35.25|35.37|35.28|35.17|35.03|0
1588610100000|2020-05-04 16:35:00|35.31|35.23|35.45|35.37|35.52|35.38|35.31|35.23|2
1588610400000|2020-05-04 16:40:00|35.48|35.4|35.38|35.3|35.52|35.42|35.38|35.27|10
1588610700000|2020-05-04 16:45:00|35.34|35.26|35.43|35.35|35.52|35.35|35.33|35.17|0
1588611000000|2020-05-04 16:50:00|35.45|35.37|35.58|35.33|35.58|35.4|35.41|35.26|0
1588611300000|2020-05-04 16:55:00|35.59|35.34|35.48|35.4|35.59|35.42|35.48|35.34|0
1588611600000|2020-05-04 17:00:00|35.59|35.34|35.43|35.35|35.61|35.44|35.43|35.33|0
1588611900000|2020-05-04 17:05:00|35.44|35.36|35.38|35.3|35.45|35.37|35.37|35.29|3
1588612200000|2020-05-04 17:10:00|35.37|35.29|35.58|35.5|35.58|35.5|35.37|35.29|35
1588612500000|2020-05-04 17:15:00|35.57|35.49|35.81|35.56|35.81|35.56|35.55|35.47|2
1588612800000|2020-05-04 17:20:00|35.8|35.55|35.77|35.52|35.81|35.64|35.65|35.48|9
1588613100000|2020-05-04 17:25:00|35.7|35.62|35.62|35.54|35.84|35.64|35.62|35.47|6
1588613400000|2020-05-04 17:30:00|35.61|35.53|35.62|35.54|35.63|35.55|35.61|35.53|1
1588613700000|2020-05-04 17:35:00|35.59|35.51|35.59|35.51|35.68|35.53|35.59|35.43|2
1588614000000|2020-05-04 17:40:00|35.6|35.52|35.59|35.51|35.6|35.52|35.59|35.51|0
1588614300000|2020-05-04 17:45:00|35.6|35.52|35.44|35.36|35.6|35.52|35.41|35.28|14
1588614600000|2020-05-04 17:50:00|35.45|35.37|35.45|35.37|35.48|35.39|35.4|35.23|0
1588614900000|2020-05-04 17:55:00|||||||||2
1588615500000|2020-05-04 18:05:00|35.41|35.33|35.44|35.36|35.52|35.36|35.41|35.27|1
1588615800000|2020-05-04 18:10:00|35.36|35.28|35.41|35.16|35.47|35.32|35.36|35.15|1
1588616100000|2020-05-04 18:15:00|35.4|35.15|35.4|35.15|35.41|35.22|35.3|35.15|1
1588616400000|2020-05-04 18:20:00|35.41|35.16|35.41|35.16|35.44|35.29|35.36|35.15|2
1588616700000|2020-05-04 18:25:00|35.43|35.18|35.48|35.23|35.48|35.35|35.41|35.16|2
1588617000000|2020-05-04 18:30:00|35.45|35.2|35.52|35.27|35.52|35.33|35.34|35.2|1
1588617300000|2020-05-04 18:35:00|35.53|35.28|35.54|35.46|35.61|35.46|35.46|35.28|0
1588617600000|2020-05-04 18:40:00|35.56|35.48|35.52|35.22|35.65|35.54|35.51|35.21|11
1588617900000|2020-05-04 18:45:00|35.53|35.23|35.39|35.09|35.53|35.27|35.39|35.09|0
1588618200000|2020-05-04 18:50:00|35.36|35.06|35.32|35.02|35.39|35.09|35.24|34.94|2
1588618500000|2020-05-04 18:55:00|35.33|35.03|35.25|34.95|35.38|35.08|35.21|34.91|4
1588618800000|2020-05-04 19:00:00|35.28|34.98|35.11|35.03|35.33|35.03|35.11|34.96|0
1588619100000|2020-05-04 19:05:00|35.29|34.99|35.17|34.87|35.32|35.02|35.17|34.87|1
1588619400000|2020-05-04 19:10:00|35.15|34.85|35.09|34.79|35.19|34.89|35.05|34.75|0
1588619700000|2020-05-04 19:15:00|35.07|34.77|35|34.7|35.15|34.85|35|34.7|0
1588620000000|2020-05-04 19:20:00|35.04|34.74|35.05|34.75|35.05|34.75|34.96|34.66|0
1588620300000|2020-05-04 19:25:00|35.06|34.76|34.98|34.68|35.1|34.8|34.98|34.68|0
1588620600000|2020-05-04 19:30:00|34.96|34.66|34.71|34.41|35.03|34.73|34.71|34.41|5
1588620900000|2020-05-04 19:35:00|34.73|34.43|34.89|34.59|34.91|34.61|34.73|34.43|0
1588621200000|2020-05-04 19:40:00|34.88|34.58|34.84|34.54|34.9|34.6|34.79|34.49|11
1588621500000|2020-05-04 19:45:00|34.87|34.57|34.86|34.56|34.91|34.61|34.78|34.48|0
1588621800000|2020-05-04 19:50:00|34.83|34.53|34.96|34.66|34.98|34.68|34.83|34.53|1
1588622100000|2020-05-04 19:55:00|34.92|34.62|34.91|34.61|34.96|34.66|34.76|34.46|1
1588658700000|2020-05-05 06:05:00|34.23|33.93|34.18|33.93|34.31|34.02|34.1|33.89|1
1588659000000|2020-05-05 06:10:00|34.21|33.96|34.19|33.94|34.27|34.02|34.09|33.85|7
1588659300000|2020-05-05 06:15:00|34.15|33.9|34.21|33.96|34.23|33.96|34.14|33.89|1
1588659600000|2020-05-05 06:20:00|34.23|33.98|34.22|33.97|34.23|33.98|34.22|33.97|0
1588659900000|2020-05-05 06:25:00|34.23|33.98|34.25|34|34.25|34.06|34.13|33.95|1
1588660200000|2020-05-05 06:30:00|34.24|33.99|34.31|34.06|34.31|34.06|34.12|33.97|0
1588660500000|2020-05-05 06:35:00|34.34|34.04|34.31|34.06|34.34|34.06|34.31|34.04|1
1588660800000|2020-05-05 06:40:00|34.32|34.07|34.31|34.06|34.34|34.09|34.31|34.06|0
1588661100000|2020-05-05 06:45:00|34.3|34.05|34.2|33.95|34.3|34.11|34.08|33.9|0
1588661400000|2020-05-05 06:50:00|34.19|33.94|34.08|34|34.19|34.01|34.08|33.94|0
1588661700000|2020-05-05 06:55:00|34.14|34.06|34.09|34.01|34.18|34.08|34.09|33.93|20
1588662000000|2020-05-05 07:00:00|34.16|33.91|34.14|34.06|34.31|34.22|34|33.86|46
1588662300000|2020-05-05 07:05:00|34.13|34.05|33.92|33.84|34.18|34.08|33.92|33.78|86
1588662600000|2020-05-05 07:10:00|33.9|33.82|33.92|33.84|34.06|33.98|33.8|33.72|29
1588662900000|2020-05-05 07:15:00|33.9|33.82|33.92|33.84|33.99|33.87|33.87|33.73|31
1588663200000|2020-05-05 07:20:00|33.89|33.81|33.89|33.81|33.9|33.82|33.81|33.73|17
1588663500000|2020-05-05 07:25:00|33.87|33.79|33.95|33.7|34.03|33.94|33.86|33.7|21
1588663800000|2020-05-05 07:30:00|33.87|33.79|33.75|33.67|33.93|33.81|33.71|33.63|150
1588664100000|2020-05-05 07:35:00|33.76|33.68|33.89|33.81|33.98|33.9|33.75|33.67|46
1588664400000|2020-05-05 07:40:00|33.88|33.8|33.85|33.77|33.92|33.84|33.82|33.74|3
1588664700000|2020-05-05 07:45:00|33.84|33.76|33.9|33.82|33.91|33.83|33.79|33.71|15
1588665000000|2020-05-05 07:50:00|33.89|33.81|33.94|33.86|33.95|33.87|33.86|33.78|36
1588665300000|2020-05-05 07:55:00|33.93|33.85|33.91|33.83|33.95|33.87|33.89|33.81|45
1588665600000|2020-05-05 08:00:00|33.92|33.84|34.04|33.96|34.05|33.97|33.92|33.84|68
1588665900000|2020-05-05 08:05:00|34.03|33.95|33.89|33.81|34.03|33.95|33.89|33.81|17
1588666200000|2020-05-05 08:10:00|33.88|33.8|34.06|33.98|34.1|34.02|33.84|33.76|117
1588666500000|2020-05-05 08:15:00|34.07|33.99|34.28|34.2|34.44|34.36|34.07|33.99|240
1588666800000|2020-05-05 08:20:00|34.32|34.24|33.97|33.89|34.33|34.25|33.93|33.85|66
1588667100000|2020-05-05 08:25:00|34.04|33.79|34.01|33.93|34.04|33.93|33.78|33.69|131
1588667400000|2020-05-05 08:30:00|34|33.92|34.38|34.3|34.4|34.32|33.96|33.88|459
1588667700000|2020-05-05 08:35:00|34.37|34.29|34.45|34.37|34.45|34.37|34.26|34.18|68
1588668000000|2020-05-05 08:40:00|34.47|34.39|34.75|34.67|34.92|34.84|34.47|34.39|94
1588668300000|2020-05-05 08:45:00|34.77|34.69|35.09|35.01|35.1|35.02|34.75|34.67|140
1588668600000|2020-05-05 08:50:00|35.1|35.02|35.24|35.16|35.28|35.2|34.97|34.86|208
1588668900000|2020-05-05 08:55:00|35.25|35.17|35.22|35.14|35.38|35.3|35.14|35.06|82
1588669200000|2020-05-05 09:00:00|35.23|35.15|35.18|35.1|35.32|35.24|34.99|34.91|104
1588669500000|2020-05-05 09:05:00|35.13|35.05|34.97|34.89|35.21|35.1|34.97|34.89|131
1588669800000|2020-05-05 09:10:00|34.98|34.9|34.95|34.87|35.03|34.95|34.9|34.82|29
1588670100000|2020-05-05 09:15:00|34.94|34.86|34.8|34.72|34.94|34.86|34.75|34.67|42
1588670400000|2020-05-05 09:20:00|34.82|34.74|34.87|34.79|34.99|34.91|34.78|34.7|36
1588670700000|2020-05-05 09:25:00|34.89|34.81|34.94|34.86|35|34.9|34.82|34.72|12
1588671000000|2020-05-05 09:30:00|34.96|34.88|34.85|34.77|35.07|34.91|34.84|34.76|0
1588671300000|2020-05-05 09:35:00|34.8|34.72|34.72|34.64|34.86|34.78|34.72|34.64|1
1588671600000|2020-05-05 09:40:00|34.8|34.55|34.63|34.55|34.8|34.62|34.62|34.54|29
1588671900000|2020-05-05 09:45:00|34.66|34.58|34.61|34.53|34.72|34.64|34.58|34.5|62
1588672200000|2020-05-05 09:50:00|34.6|34.52|34.69|34.61|34.69|34.61|34.57|34.49|4
1588672500000|2020-05-05 09:55:00|34.68|34.6|34.57|34.49|34.69|34.61|34.57|34.49|24
1588672800000|2020-05-05 10:00:00|34.56|34.48|34.48|34.4|34.58|34.5|34.48|34.4|22
1588673100000|2020-05-05 10:05:00|34.47|34.39|34.52|34.44|34.54|34.46|34.46|34.38|86
1588673400000|2020-05-05 10:10:00|34.51|34.43|34.57|34.49|34.58|34.5|34.38|34.3|97
1588673700000|2020-05-05 10:15:00|34.59|34.51|34.65|34.57|34.68|34.6|34.58|34.5|15
1588674000000|2020-05-05 10:20:00|34.64|34.56|34.79|34.71|34.79|34.71|34.64|34.56|18
1588674300000|2020-05-05 10:25:00|34.75|34.67|34.8|34.72|34.88|34.8|34.68|34.6|10
1588674600000|2020-05-05 10:30:00|34.83|34.75|34.7|34.62|34.88|34.8|34.64|34.56|63
1588674900000|2020-05-05 10:35:00|34.73|34.65|34.81|34.73|34.87|34.79|34.72|34.58|339
1588675200000|2020-05-05 10:40:00|34.8|34.72|34.73|34.65|34.81|34.73|34.71|34.63|16
1588675500000|2020-05-05 10:45:00|34.72|34.64|34.82|34.74|34.82|34.74|34.72|34.64|35
1588675800000|2020-05-05 10:50:00|34.8|34.72|34.74|34.66|34.82|34.74|34.72|34.64|4
1588676100000|2020-05-05 10:55:00|34.73|34.65|34.64|34.56|34.85|34.77|34.64|34.56|23
1588676400000|2020-05-05 11:00:00|34.63|34.55|34.63|34.55|34.64|34.56|34.56|34.48|2
1588676700000|2020-05-05 11:05:00|34.64|34.56|34.62|34.54|34.74|34.66|34.59|34.51|39
1588677000000|2020-05-05 11:10:00|34.61|34.53|34.53|34.45|34.61|34.53|34.51|34.43|11
1588677300000|2020-05-05 11:15:00|34.54|34.46|34.68|34.6|34.69|34.61|34.51|34.43|86
1588677600000|2020-05-05 11:20:00|34.67|34.59|34.8|34.72|34.84|34.76|34.6|34.52|96
1588677900000|2020-05-05 11:25:00|34.82|34.74|34.77|34.69|34.89|34.81|34.77|34.69|179
1588678200000|2020-05-05 11:30:00|34.74|34.66|34.7|34.62|34.77|34.69|34.64|34.56|110
1588678500000|2020-05-05 11:35:00|34.68|34.6|34.7|34.62|34.71|34.63|34.67|34.59|15
1588678800000|2020-05-05 11:40:00|34.71|34.63|34.77|34.69|34.77|34.69|34.69|34.61|514
1588679100000|2020-05-05 11:45:00|34.76|34.68|34.72|34.64|34.83|34.75|34.7|34.62|17
1588679400000|2020-05-05 11:50:00|34.7|34.62|34.67|34.59|34.7|34.62|34.64|34.56|36
1588679700000|2020-05-05 11:55:00|34.68|34.6|34.68|34.6|34.72|34.64|34.64|34.56|7
1588680000000|2020-05-05 12:00:00|34.67|34.59|34.54|34.46|34.69|34.61|34.54|34.46|17
1588680300000|2020-05-05 12:05:00|34.53|34.45|34.51|34.43|34.53|34.45|34.47|34.39|26
1588680600000|2020-05-05 12:10:00|34.5|34.42|34.51|34.43|34.52|34.44|34.47|34.39|125
1588680900000|2020-05-05 12:15:00|34.52|34.44|34.49|34.41|34.52|34.44|34.42|34.34|54
1588681200000|2020-05-05 12:20:00|34.48|34.4|34.51|34.43|34.52|34.44|34.46|34.38|1
1588681500000|2020-05-05 12:25:00|34.49|34.41|34.35|34.27|34.51|34.43|34.33|34.25|324
1588681800000|2020-05-05 12:30:00|34.37|34.29|34.41|34.33|34.41|34.33|34.27|34.19|317
1588682100000|2020-05-05 12:35:00|34.43|34.35|34.38|34.3|34.49|34.41|34.36|34.28|61
1588682400000|2020-05-05 12:40:00|34.37|34.29|34.37|34.29|34.42|34.34|34.34|34.26|17
1588682700000|2020-05-05 12:45:00|34.38|34.3|34.39|34.31|34.39|34.31|34.34|34.26|26
1588683000000|2020-05-05 12:50:00|34.38|34.3|34.38|34.3|34.4|34.32|34.31|34.23|12
1588683300000|2020-05-05 12:55:00|34.39|34.31|34.29|34.21|34.41|34.33|34.28|34.2|56
1588683600000|2020-05-05 13:00:00|34.3|34.22|34.34|34.26|34.43|34.35|34.29|34.21|66
1588683900000|2020-05-05 13:05:00|34.32|34.24|34.26|34.18|34.34|34.26|34.26|34.18|189
1588684200000|2020-05-05 13:10:00|34.27|34.19|34.31|34.23|34.37|34.29|34.24|34.16|83
1588684500000|2020-05-05 13:15:00|34.29|34.21|34.37|34.29|34.41|34.33|34.29|34.21|87
1588684800000|2020-05-05 13:20:00|34.39|34.31|34.32|34.24|34.39|34.31|34.32|34.24|56
1588685100000|2020-05-05 13:25:00|34.34|34.26|34.26|34.18|34.36|34.28|34.26|34.18|124
1588685400000|2020-05-05 13:30:00|34.27|34.19|34.07|33.99|34.33|34.25|33.95|33.87|994
1588685700000|2020-05-05 13:35:00|34.08|34|34.17|34.09|34.17|34.09|34.03|33.95|468
1588686000000|2020-05-05 13:40:00|34.16|34.08|34.19|34.11|34.19|34.11|34.07|33.99|412
1588686300000|2020-05-05 13:45:00|34.18|34.1|34.1|34.02|34.29|34.21|34.06|33.98|399
1588686600000|2020-05-05 13:50:00|34.09|34.01|34.09|34.01|34.11|34.03|34.02|33.94|268
1588686900000|2020-05-05 13:55:00|34.11|34.03|34.06|33.98|34.11|34.03|34.01|33.93|27
1588687200000|2020-05-05 14:00:00|34.04|33.96|34|33.92|34.06|33.98|33.87|33.79|119
1588687500000|2020-05-05 14:05:00|33.99|33.91|33.92|33.84|34.06|33.98|33.87|33.79|94
1588687800000|2020-05-05 14:10:00|33.9|33.82|33.95|33.87|34|33.92|33.9|33.82|178
1588688100000|2020-05-05 14:15:00|33.94|33.86|33.79|33.71|33.95|33.87|33.77|33.69|46
1588688400000|2020-05-05 14:20:00|33.78|33.7|33.86|33.78|33.92|33.84|33.75|33.67|39
1588688700000|2020-05-05 14:25:00|33.87|33.79|33.97|33.89|34.01|33.93|33.84|33.76|52
1588689000000|2020-05-05 14:30:00|33.96|33.88|33.85|33.77|33.96|33.88|33.83|33.75|111
1588689300000|2020-05-05 14:35:00|33.83|33.75|33.76|33.68|33.85|33.77|33.76|33.68|58
1588689600000|2020-05-05 14:40:00|33.75|33.67|33.77|33.69|33.85|33.77|33.71|33.63|88
1588689900000|2020-05-05 14:45:00|33.78|33.7|33.94|33.86|33.97|33.89|33.76|33.68|54
1588690200000|2020-05-05 14:50:00|33.93|33.85|33.82|33.74|33.96|33.88|33.81|33.73|15
1588690500000|2020-05-05 14:55:00|33.81|33.73|33.74|33.66|33.82|33.74|33.74|33.66|10
1588690800000|2020-05-05 15:00:00|33.75|33.67|33.73|33.65|33.78|33.7|33.68|33.6|133
1588691100000|2020-05-05 15:05:00|33.74|33.66|33.73|33.65|33.79|33.71|33.66|33.58|179
1588691400000|2020-05-05 15:10:00|33.71|33.63|33.68|33.6|33.74|33.66|33.66|33.58|557
1588691700000|2020-05-05 15:15:00|33.7|33.62|33.65|33.57|33.74|33.66|33.65|33.57|710
1588692000000|2020-05-05 15:20:00|33.68|33.6|33.62|33.54|33.68|33.6|33.56|33.48|687
1588692300000|2020-05-05 15:25:00|33.6|33.52|33.52|33.44|33.71|33.63|33.49|33.41|1331
1588692600000|2020-05-05 15:30:00|33.5|33.42|33.68|33.6|33.7|33.62|33.48|33.4|457
1588692900000|2020-05-05 15:35:00|33.7|33.62|33.71|33.63|33.72|33.64|33.63|33.55|13
1588693200000|2020-05-05 15:40:00|33.68|33.6|33.58|33.5|33.69|33.61|33.53|33.45|98
1588693500000|2020-05-05 15:45:00|33.59|33.51|33.61|33.53|33.68|33.6|33.58|33.5|5
1588693800000|2020-05-05 15:50:00|33.59|33.51|33.6|33.52|33.63|33.55|33.56|33.48|12
1588694100000|2020-05-05 15:55:00|33.61|33.53|33.6|33.52|33.65|33.57|33.58|33.5|34
1588694400000|2020-05-05 16:00:00|33.58|33.5|33.55|33.47|33.59|33.51|33.52|33.44|12
1588694700000|2020-05-05 16:05:00|33.54|33.46|33.58|33.5|33.6|33.52|33.52|33.44|0
1588695000000|2020-05-05 16:10:00|33.68|33.43|33.56|33.48|33.68|33.55|33.54|33.43|0
1588695300000|2020-05-05 16:15:00|33.57|33.49|33.58|33.5|33.61|33.53|33.55|33.47|6
1588695600000|2020-05-05 16:20:00|33.57|33.49|33.65|33.57|33.66|33.58|33.57|33.49|0
1588695900000|2020-05-05 16:25:00|33.66|33.58|33.65|33.57|33.66|33.58|33.63|33.55|0
1588696200000|2020-05-05 16:30:00|33.63|33.55|33.77|33.69|33.77|33.69|33.61|33.53|103
1588696500000|2020-05-05 16:35:00|33.79|33.71|33.84|33.76|33.84|33.76|33.79|33.71|14
1588696800000|2020-05-05 16:40:00|33.86|33.78|33.82|33.74|33.89|33.81|33.77|33.69|56
1588697100000|2020-05-05 16:45:00|33.81|33.73|33.82|33.74|33.82|33.74|33.77|33.69|3
1588697400000|2020-05-05 16:50:00|33.84|33.76|33.84|33.76|33.9|33.78|33.77|33.65|1
1588697700000|2020-05-05 16:55:00|33.93|33.68|33.84|33.76|33.95|33.79|33.84|33.68|0
1588698000000|2020-05-05 17:00:00|33.81|33.73|33.85|33.77|33.85|33.77|33.8|33.72|2
1588698300000|2020-05-05 17:05:00|33.88|33.8|33.95|33.87|33.95|33.87|33.88|33.8|12
1588698600000|2020-05-05 17:10:00|33.93|33.85|33.84|33.76|33.94|33.86|33.84|33.76|5
1588698900000|2020-05-05 17:15:00|33.85|33.77|33.81|33.73|33.9|33.77|33.8|33.65|0
1588699200000|2020-05-05 17:20:00|33.85|33.77|33.89|33.81|33.93|33.85|33.84|33.76|5
1588699500000|2020-05-05 17:25:00|33.87|33.79|33.8|33.72|33.95|33.81|33.8|33.66|0
1588699800000|2020-05-05 17:30:00|33.91|33.66|33.82|33.74|33.91|33.75|33.81|33.66|0
1588700100000|2020-05-05 17:35:00|33.83|33.75|33.81|33.73|33.83|33.75|33.81|33.73|0
1588700400000|2020-05-05 17:40:00|33.82|33.74|33.83|33.75|33.83|33.75|33.82|33.74|2
1588701300000|2020-05-05 17:55:00|33.8|33.72|33.87|33.79|33.87|33.79|33.8|33.72|8
1588701600000|2020-05-05 18:00:00|33.88|33.8|34.01|33.76|34.01|33.82|33.88|33.76|0
1588701900000|2020-05-05 18:05:00|33.9|33.82|33.93|33.85|33.93|33.85|33.88|33.8|0
1588702200000|2020-05-05 18:10:00|34.02|33.77|33.93|33.68|34.02|33.85|33.86|33.68|12
1588702500000|2020-05-05 18:15:00|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1588702800000|2020-05-05 18:20:00|33.97|33.72|33.87|33.79|33.98|33.81|33.87|33.72|0
1588703100000|2020-05-05 18:25:00|33.97|33.72|33.87|33.79|33.97|33.79|33.87|33.72|0
1588703400000|2020-05-05 18:30:00|33.97|33.72|33.97|33.72|33.97|33.72|33.94|33.69|0
1588703700000|2020-05-05 18:35:00|33.88|33.8|33.96|33.71|33.97|33.8|33.88|33.71|0
1588704000000|2020-05-05 18:40:00|33.97|33.72|33.97|33.72|33.99|33.82|33.9|33.71|1
1588704300000|2020-05-05 18:45:00|33.96|33.71|33.85|33.6|33.96|33.71|33.77|33.6|0
1588704600000|2020-05-05 18:50:00|33.83|33.58|33.6|33.52|33.83|33.66|33.6|33.44|0
1588704900000|2020-05-05 18:55:00|33.67|33.42|33.62|33.37|33.67|33.47|33.55|33.37|2
1588705200000|2020-05-05 19:00:00|33.63|33.38|33.66|33.36|33.71|33.42|33.62|33.36|0
1588705500000|2020-05-05 19:05:00|33.7|33.4|33.62|33.32|33.73|33.43|33.6|33.3|0
1588705800000|2020-05-05 19:10:00|33.6|33.3|33.58|33.28|33.6|33.38|33.46|33.26|0
1588706100000|2020-05-05 19:15:00|33.63|33.33|33.79|33.49|33.79|33.49|33.63|33.33|0
1588706400000|2020-05-05 19:20:00|33.77|33.47|33.8|33.5|33.82|33.52|33.77|33.47|0
1588706700000|2020-05-05 19:25:00|33.77|33.47|34.03|33.73|34.04|33.74|33.77|33.47|0
1588707000000|2020-05-05 19:30:00|34.01|33.71|33.99|33.69|34.05|33.75|33.92|33.62|0
1588707300000|2020-05-05 19:35:00|33.98|33.68|34.13|33.88|34.16|33.91|33.98|33.68|4
1588707600000|2020-05-05 19:40:00|34.15|33.9|34.2|33.9|34.23|34.02|34.06|33.87|16
1588707900000|2020-05-05 19:45:00|34.16|33.91|34.16|33.91|34.18|33.93|34.15|33.9|0
1588708200000|2020-05-05 19:50:00|34.13|33.88|34.1|33.8|34.15|33.91|33.92|33.73|25
1588708500000|2020-05-05 19:55:00|34.11|33.81|34.11|33.81|34.18|33.88|34.11|33.81|3
1588708800000|2020-05-05 20:00:00|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1588745100000|2020-05-06 06:05:00|34.14|33.84|34.15|33.85|34.16|33.86|34.07|33.77|0
1588745400000|2020-05-06 06:10:00|34.17|33.87|34.08|33.83|34.22|33.99|33.95|33.79|10
1588745700000|2020-05-06 06:15:00|33.98|33.9|34.02|33.77|34.02|33.9|33.95|33.77|9
1588746300000|2020-05-06 06:25:00|34.01|33.76|33.86|33.61|34.01|33.82|33.81|33.6|2
1588746600000|2020-05-06 06:30:00|33.85|33.6|33.79|33.54|33.85|33.6|33.79|33.54|0
1588746900000|2020-05-06 06:35:00|33.8|33.55|33.79|33.54|33.81|33.56|33.78|33.53|0
1588747200000|2020-05-06 06:40:00|33.8|33.55|33.8|33.55|33.8|33.55|33.79|33.54|2
1588747500000|2020-05-06 06:45:00|33.84|33.54|33.88|33.58|33.92|33.62|33.84|33.54|3
1588747800000|2020-05-06 06:50:00|33.81|33.56|33.81|33.56|33.81|33.56|33.81|33.56|9
1588748400000|2020-05-06 07:00:00|33.82|33.57|33.91|33.83|33.99|33.83|33.65|33.55|14
1588748700000|2020-05-06 07:05:00|34|33.75|33.86|33.78|34.1|33.93|33.76|33.59|144
1588749000000|2020-05-06 07:10:00|33.85|33.77|33.66|33.58|33.95|33.87|33.64|33.49|16
1588749300000|2020-05-06 07:15:00|33.67|33.59|33.6|33.52|33.81|33.73|33.59|33.51|3
1588749600000|2020-05-06 07:20:00|33.59|33.51|33.71|33.63|33.83|33.75|33.59|33.51|169
1588749900000|2020-05-06 07:25:00|33.69|33.61|33.68|33.6|33.75|33.67|33.61|33.53|1
1588750200000|2020-05-06 07:30:00|33.69|33.61|33.92|33.84|33.92|33.84|33.68|33.6|81
1588750500000|2020-05-06 07:35:00|33.95|33.87|33.89|33.81|33.95|33.87|33.85|33.77|122
1588750800000|2020-05-06 07:40:00|33.87|33.79|33.88|33.8|33.88|33.8|33.79|33.71|10
1588751100000|2020-05-06 07:45:00|33.87|33.79|33.72|33.64|33.87|33.79|33.71|33.57|7
1588751400000|2020-05-06 07:50:00|33.75|33.67|33.72|33.64|33.8|33.7|33.71|33.55|158
1588751700000|2020-05-06 07:55:00|33.71|33.63|33.61|33.53|33.71|33.63|33.57|33.49|69
1588752000000|2020-05-06 08:00:00|33.62|33.54|33.47|33.39|33.62|33.54|33.46|33.38|20
1588752300000|2020-05-06 08:05:00|33.45|33.37|33.33|33.25|33.47|33.39|33.33|33.25|223
1588752600000|2020-05-06 08:10:00|33.35|33.27|33.35|33.27|33.38|33.3|33.3|33.22|17
1588752900000|2020-05-06 08:15:00|33.33|33.25|33.34|33.26|33.36|33.28|33.33|33.25|40
1588753200000|2020-05-06 08:20:00|33.35|33.27|33.38|33.3|33.38|33.3|33.31|33.23|75
1588753500000|2020-05-06 08:25:00|33.39|33.31|33.47|33.39|33.48|33.4|33.38|33.3|165
1588753800000|2020-05-06 08:30:00|33.48|33.4|33.36|33.28|33.5|33.42|33.36|33.28|1
1588754100000|2020-05-06 08:35:00|33.37|33.29|33.43|33.35|33.49|33.41|33.33|33.25|331
1588754400000|2020-05-06 08:40:00|33.42|33.34|33.5|33.42|33.56|33.48|33.41|33.33|37
1588754700000|2020-05-06 08:45:00|33.54|33.46|33.43|33.35|33.55|33.47|33.43|33.35|10
1588755000000|2020-05-06 08:50:00|33.45|33.37|33.45|33.37|33.53|33.45|33.43|33.35|56
1588755300000|2020-05-06 08:55:00|33.47|33.39|33.42|33.34|33.49|33.41|33.37|33.29|3
1588755600000|2020-05-06 09:00:00|33.39|33.31|33.45|33.37|33.47|33.39|33.38|33.3|2
1588755900000|2020-05-06 09:05:00|33.44|33.36|33.4|33.32|33.47|33.39|33.35|33.21|1
1588756200000|2020-05-06 09:10:00|33.39|33.31|33.39|33.31|33.48|33.34|33.33|33.23|100
1588756500000|2020-05-06 09:15:00|33.4|33.32|33.38|33.3|33.4|33.32|33.36|33.28|0
1588756800000|2020-05-06 09:20:00|33.39|33.31|33.34|33.26|33.39|33.31|33.33|33.25|141
1588757100000|2020-05-06 09:25:00|33.31|33.23|33.35|33.27|33.44|33.36|33.31|33.23|176
1588757400000|2020-05-06 09:30:00|33.37|33.29|33.44|33.36|33.44|33.36|33.34|33.26|93
1588757700000|2020-05-06 09:35:00|33.43|33.35|33.4|33.32|33.44|33.36|33.36|33.28|1
1588758000000|2020-05-06 09:40:00|33.39|33.31|33.42|33.34|33.47|33.39|33.39|33.31|0
1588758300000|2020-05-06 09:45:00|33.43|33.35|33.38|33.3|33.43|33.35|33.38|33.3|0
1588758600000|2020-05-06 09:50:00|33.36|33.28|33.4|33.32|33.44|33.36|33.36|33.28|11
1588758900000|2020-05-06 09:55:00|33.39|33.31|33.3|33.22|33.4|33.32|33.29|33.21|135
1588759200000|2020-05-06 10:00:00|33.32|33.24|33.34|33.26|33.34|33.26|33.29|33.21|60
1588759500000|2020-05-06 10:05:00|33.32|33.24|33.3|33.22|33.34|33.26|33.24|33.16|303
1588759800000|2020-05-06 10:10:00|33.29|33.21|33.29|33.21|33.33|33.25|33.28|33.2|300
1588760100000|2020-05-06 10:15:00|33.31|33.23|33.36|33.28|33.37|33.29|33.29|33.21|256
1588760400000|2020-05-06 10:20:00|33.37|33.29|33.34|33.26|33.38|33.3|33.34|33.26|17
1588760700000|2020-05-06 10:25:00|33.37|33.29|33.32|33.24|33.37|33.29|33.29|33.21|198
1588761000000|2020-05-06 10:30:00|33.31|33.23|33.3|33.22|33.39|33.31|33.29|33.21|481
1588761300000|2020-05-06 10:35:00|33.29|33.21|33.27|33.19|33.32|33.24|33.24|33.16|358
1588761600000|2020-05-06 10:40:00|33.26|33.18|33.27|33.19|33.32|33.24|33.24|33.16|123
1588761900000|2020-05-06 10:45:00|33.28|33.2|33.24|33.16|33.31|33.23|33.23|33.15|88
1588762200000|2020-05-06 10:50:00|33.26|33.18|33.26|33.18|33.28|33.2|33.26|33.18|55
1588762500000|2020-05-06 10:55:00|33.27|33.19|33.33|33.25|33.34|33.26|33.27|33.19|123
1588762800000|2020-05-06 11:00:00|33.34|33.26|33.38|33.3|33.38|33.3|33.29|33.21|39
1588763100000|2020-05-06 11:05:00|33.36|33.28|33.42|33.34|33.45|33.37|33.36|33.28|131
1588763400000|2020-05-06 11:10:00|33.44|33.36|33.42|33.34|33.45|33.37|33.37|33.29|9
1588763700000|2020-05-06 11:15:00|33.4|33.32|33.42|33.34|33.42|33.34|33.4|33.32|2
1588764000000|2020-05-06 11:20:00|33.39|33.31|33.37|33.29|33.4|33.32|33.37|33.29|1
1588764300000|2020-05-06 11:25:00|33.39|33.31|33.34|33.26|33.41|33.33|33.34|33.26|154
1588764600000|2020-05-06 11:30:00|33.32|33.24|33.31|33.23|33.32|33.24|33.27|33.19|392
1588764900000|2020-05-06 11:35:00|33.33|33.25|33.36|33.28|33.38|33.3|33.32|33.24|190
1588765200000|2020-05-06 11:40:00|33.37|33.29|33.42|33.34|33.43|33.35|33.37|33.29|1
1588765500000|2020-05-06 11:45:00|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|82
1588765800000|2020-05-06 11:50:00|33.42|33.34|33.4|33.32|33.42|33.34|33.37|33.29|18
1588766100000|2020-05-06 11:55:00|33.39|33.31|33.45|33.37|33.45|33.37|33.37|33.29|0
1588766400000|2020-05-06 12:00:00|33.43|33.35|33.44|33.36|33.49|33.37|33.37|33.24|126
1588766700000|2020-05-06 12:05:00|33.46|33.38|33.4|33.32|33.46|33.38|33.37|33.29|359
1588767000000|2020-05-06 12:10:00|33.39|33.31|33.41|33.33|33.42|33.34|33.37|33.29|72
1588767300000|2020-05-06 12:15:00|33.43|33.35|33.55|33.47|33.57|33.49|33.37|33.29|95
1588767600000|2020-05-06 12:20:00|33.53|33.45|33.51|33.43|33.57|33.49|33.49|33.41|23
1588767900000|2020-05-06 12:25:00|33.55|33.47|33.53|33.45|33.55|33.47|33.5|33.42|24
1588768200000|2020-05-06 12:30:00|33.5|33.42|33.5|33.42|33.55|33.47|33.46|33.38|0
1588768500000|2020-05-06 12:35:00|33.49|33.41|33.66|33.58|33.66|33.58|33.47|33.39|1
1588768800000|2020-05-06 12:40:00|33.67|33.59|33.66|33.58|33.7|33.62|33.62|33.54|4
1588769100000|2020-05-06 12:45:00|33.65|33.57|33.46|33.38|33.65|33.57|33.46|33.38|26
1588769400000|2020-05-06 12:50:00|33.45|33.37|33.44|33.36|33.47|33.39|33.39|33.31|124
1588769700000|2020-05-06 12:55:00|33.42|33.34|33.44|33.36|33.46|33.38|33.42|33.34|25
1588770000000|2020-05-06 13:00:00|33.45|33.37|33.28|33.2|33.45|33.37|33.27|33.19|120
1588770300000|2020-05-06 13:05:00|33.32|33.24|33.29|33.21|33.34|33.26|33.23|33.15|236
1588770600000|2020-05-06 13:10:00|33.31|33.23|33.32|33.24|33.34|33.26|33.28|33.2|94
1588770900000|2020-05-06 13:15:00|33.31|33.23|33.43|33.35|33.43|33.35|33.28|33.2|20
1588771200000|2020-05-06 13:20:00|33.42|33.34|33.34|33.26|33.42|33.34|33.34|33.26|1
1588771500000|2020-05-06 13:25:00|33.33|33.25|33.27|33.19|33.35|33.27|33.27|33.19|42
1588771800000|2020-05-06 13:30:00|33.28|33.2|33.34|33.26|33.35|33.27|33.2|33.12|69
1588772100000|2020-05-06 13:35:00|33.36|33.28|33.46|33.38|33.46|33.38|33.26|33.12|39
1588772400000|2020-05-06 13:40:00|33.44|33.36|33.5|33.42|33.55|33.47|33.34|33.22|34
1588772700000|2020-05-06 13:45:00|33.49|33.41|33.45|33.37|33.55|33.41|33.38|33.3|100
1588773000000|2020-05-06 13:50:00|33.43|33.35|33.6|33.52|33.6|33.52|33.37|33.25|2
1588773300000|2020-05-06 13:55:00|33.59|33.51|33.7|33.62|33.8|33.72|33.58|33.5|29
1588773600000|2020-05-06 14:00:00|33.71|33.63|33.84|33.76|33.84|33.76|33.59|33.51|160
1588773900000|2020-05-06 14:05:00|33.88|33.8|34.07|33.99|34.09|34.01|33.85|33.77|122
1588774200000|2020-05-06 14:10:00|34.06|33.98|34.11|34.03|34.31|34.23|34.01|33.93|116
1588774500000|2020-05-06 14:15:00|34.12|34.04|34|33.92|34.2|34.12|33.93|33.85|24
1588774800000|2020-05-06 14:20:00|34.01|33.93|33.85|33.77|34.05|33.97|33.84|33.76|71
1588775100000|2020-05-06 14:25:00|33.88|33.8|33.75|33.67|33.88|33.8|33.7|33.62|13
1588775400000|2020-05-06 14:30:00|33.74|33.66|33.61|33.53|33.74|33.66|33.59|33.51|32
1588775700000|2020-05-06 14:35:00|33.64|33.56|33.76|33.68|33.79|33.71|33.61|33.53|14
1588776000000|2020-05-06 14:40:00|33.77|33.69|33.47|33.39|33.79|33.71|33.47|33.39|51
1588776300000|2020-05-06 14:45:00|33.49|33.41|33.38|33.3|33.49|33.41|33.32|33.24|71
1588776600000|2020-05-06 14:50:00|33.35|33.27|33.44|33.36|33.45|33.37|33.31|33.23|34
1588776900000|2020-05-06 14:55:00|33.45|33.37|33.55|33.47|33.56|33.48|33.44|33.36|16
1588777200000|2020-05-06 15:00:00|33.53|33.45|33.54|33.46|33.61|33.53|33.48|33.4|49
1588777500000|2020-05-06 15:05:00|33.55|33.47|33.63|33.55|33.67|33.59|33.53|33.45|27
1588777800000|2020-05-06 15:10:00|33.6|33.52|33.73|33.65|33.79|33.71|33.55|33.47|150
1588778100000|2020-05-06 15:15:00|33.74|33.66|33.86|33.78|33.89|33.81|33.7|33.62|217
1588778400000|2020-05-06 15:20:00|33.89|33.81|34.12|34.04|34.14|34.06|33.86|33.78|220
1588778700000|2020-05-06 15:25:00|34.13|34.05|34.06|33.98|34.17|34.09|34|33.92|555
1588779000000|2020-05-06 15:30:00|34.05|33.97|33.84|33.76|34.06|33.98|33.82|33.74|335
1588779300000|2020-05-06 15:35:00|33.82|33.74|33.7|33.62|33.95|33.79|33.66|33.58|245
1588779600000|2020-05-06 15:40:00|33.69|33.61|33.88|33.8|33.88|33.8|33.68|33.6|251
1588779900000|2020-05-06 15:45:00|33.86|33.78|34.05|33.97|34.05|33.97|33.8|33.72|161
1588780200000|2020-05-06 15:50:00|34.06|33.98|34.06|33.98|34.17|34.09|34.02|33.94|65
1588780500000|2020-05-06 15:55:00|34.07|33.99|33.97|33.89|34.09|34.01|33.91|33.79|46
1588780800000|2020-05-06 16:00:00|34.07|33.82|33.84|33.76|34.07|33.96|33.84|33.67|16
1588781100000|2020-05-06 16:05:00|33.86|33.78|34|33.92|34.04|33.96|33.84|33.76|19
1588781400000|2020-05-06 16:10:00|33.99|33.91|33.93|33.85|34.02|33.93|33.91|33.77|1
1588781700000|2020-05-06 16:15:00|33.89|33.81|33.79|33.71|33.95|33.83|33.76|33.59|0
1588782000000|2020-05-06 16:20:00|33.8|33.72|33.76|33.68|33.87|33.79|33.76|33.68|35
1588782300000|2020-05-06 16:25:00|33.77|33.69|33.61|33.53|33.8|33.72|33.59|33.51|23
1588782600000|2020-05-06 16:30:00|33.59|33.51|33.61|33.53|33.62|33.54|33.57|33.49|23
1588782900000|2020-05-06 16:35:00|33.62|33.54|33.61|33.53|33.73|33.59|33.59|33.42|2
1588783200000|2020-05-06 16:40:00|33.62|33.54|33.75|33.5|33.77|33.63|33.6|33.47|0
1588783500000|2020-05-06 16:45:00|33.62|33.54|33.46|33.38|33.67|33.54|33.46|33.32|1
1588783800000|2020-05-06 16:50:00|33.47|33.39|33.43|33.35|33.55|33.43|33.41|33.3|0
1588784100000|2020-05-06 16:55:00|33.44|33.36|33.62|33.37|33.62|33.46|33.39|33.27|23
1588784400000|2020-05-06 17:00:00|33.52|33.44|33.69|33.61|33.8|33.66|33.51|33.37|8
1588784700000|2020-05-06 17:05:00|33.78|33.53|33.66|33.58|33.78|33.61|33.66|33.53|0
1588785000000|2020-05-06 17:10:00|33.67|33.59|33.67|33.59|33.77|33.59|33.67|33.52|0
1588785300000|2020-05-06 17:15:00|33.64|33.56|33.66|33.58|33.77|33.59|33.64|33.48|0
1588785600000|2020-05-06 17:20:00|33.62|33.54|33.92|33.67|33.93|33.83|33.61|33.53|1
1588785900000|2020-05-06 17:25:00|33.88|33.63|33.67|33.59|33.88|33.71|33.67|33.59|4
1588786200000|2020-05-06 17:30:00|33.6|33.52|33.73|33.48|33.73|33.52|33.6|33.43|2
1588786500000|2020-05-06 17:35:00|33.64|33.56|33.57|33.49|33.73|33.57|33.55|33.46|7
1588786800000|2020-05-06 17:40:00|33.66|33.41|33.7|33.45|33.7|33.52|33.6|33.41|0
1588787100000|2020-05-06 17:45:00|33.6|33.52|33.7|33.45|33.7|33.52|33.5|33.35|0
1588787400000|2020-05-06 17:50:00|33.6|33.52|33.63|33.38|33.7|33.52|33.54|33.36|1
1588787700000|2020-05-06 17:55:00|33.55|33.47|33.76|33.51|33.76|33.51|33.55|33.39|4
1588788000000|2020-05-06 18:00:00|33.71|33.46|33.81|33.56|33.93|33.78|33.7|33.46|1
1588788300000|2020-05-06 18:05:00|33.83|33.58|33.81|33.56|33.83|33.64|33.72|33.56|0
1588788600000|2020-05-06 18:10:00|33.83|33.58|33.87|33.79|34.02|33.84|33.79|33.58|16
1588788900000|2020-05-06 18:15:00|33.89|33.81|33.82|33.74|33.9|33.81|33.77|33.65|5
1588789200000|2020-05-06 18:20:00|33.74|33.66|33.79|33.71|33.93|33.74|33.74|33.58|4
1588789500000|2020-05-06 18:25:00|33.76|33.68|33.93|33.68|33.93|33.72|33.7|33.55|6
1588789800000|2020-05-06 18:30:00|33.86|33.78|33.86|33.61|34|33.86|33.75|33.61|1
1588790100000|2020-05-06 18:35:00|33.88|33.63|33.8|33.72|33.95|33.77|33.79|33.63|5
1588790400000|2020-05-06 18:40:00|33.79|33.71|33.8|33.72|33.96|33.79|33.79|33.7|4
1588790700000|2020-05-06 18:45:00|33.79|33.71|33.72|33.64|33.81|33.72|33.7|33.56|1
1588791000000|2020-05-06 18:50:00|33.81|33.56|33.78|33.53|33.83|33.66|33.67|33.48|1
1588791300000|2020-05-06 18:55:00|33.8|33.55|33.84|33.54|33.84|33.61|33.62|33.46|2
1588791600000|2020-05-06 19:00:00|33.82|33.52|33.72|33.47|33.91|33.61|33.72|33.47|0
1588791900000|2020-05-06 19:05:00|33.73|33.48|33.7|33.45|33.75|33.58|33.64|33.45|2
1588792200000|2020-05-06 19:10:00|33.72|33.47|33.8|33.55|33.82|33.63|33.7|33.45|0
1588792500000|2020-05-06 19:15:00|33.82|33.57|33.62|33.54|33.82|33.64|33.62|33.5|2
1588792800000|2020-05-06 19:20:00|33.68|33.43|33.71|33.46|33.71|33.46|33.68|33.43|2
1588793100000|2020-05-06 19:25:00|33.69|33.44|33.71|33.46|33.72|33.47|33.69|33.44|0
1588793400000|2020-05-06 19:30:00|33.72|33.47|33.86|33.61|33.87|33.61|33.72|33.47|4
1588793700000|2020-05-06 19:35:00|33.84|33.59|33.93|33.63|34.05|33.75|33.84|33.59|0
1588794000000|2020-05-06 19:40:00|33.95|33.65|34.08|33.83|34.11|33.94|33.93|33.63|0
1588794300000|2020-05-06 19:45:00|34.09|33.84|34.11|33.81|34.13|33.98|34.02|33.81|54
1588794600000|2020-05-06 19:50:00|34.14|33.84|34.12|33.82|34.16|33.91|34.09|33.79|0
1588794900000|2020-05-06 19:55:00|34.11|33.81|34.1|33.8|34.2|34.05|34.08|33.78|30
1588795200000|2020-05-06 20:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1588831500000|2020-05-07 06:05:00|33.65|33.35|33.75|33.5|33.78|33.5|33.65|33.35|2
1588831800000|2020-05-07 06:10:00|33.74|33.49|33.75|33.5|33.77|33.52|33.74|33.49|2
1588832100000|2020-05-07 06:15:00|33.62|33.54|33.72|33.47|33.73|33.56|33.62|33.42|0
1588832400000|2020-05-07 06:20:00|33.68|33.43|33.68|33.43|33.68|33.53|33.61|33.43|0
1588832700000|2020-05-07 06:25:00|33.59|33.51|33.56|33.48|33.68|33.53|33.56|33.4|0
1588833000000|2020-05-07 06:30:00|33.57|33.49|33.57|33.32|33.57|33.49|33.49|33.28|0
1588833300000|2020-05-07 06:35:00|33.49|33.41|33.65|33.4|33.68|33.53|33.49|33.32|0
1588833600000|2020-05-07 06:40:00|33.59|33.51|33.72|33.47|33.72|33.54|33.56|33.4|0
1588833900000|2020-05-07 06:45:00|33.7|33.45|33.7|33.45|33.75|33.59|33.59|33.45|0
1588834200000|2020-05-07 06:50:00|33.61|33.53|33.61|33.53|33.61|33.53|33.58|33.5|0
1588834500000|2020-05-07 06:55:00|33.66|33.58|33.66|33.58|33.77|33.65|33.61|33.45|116
1588834800000|2020-05-07 07:00:00|33.64|33.56|33.49|33.41|33.67|33.59|33.44|33.36|55
1588835100000|2020-05-07 07:05:00|33.48|33.4|33.43|33.18|33.49|33.41|33.16|33.08|60
1588835400000|2020-05-07 07:10:00|33.34|33.26|33.27|33.19|33.38|33.3|33.26|33.18|31
1588835700000|2020-05-07 07:15:00|33.28|33.2|33.17|33.09|33.29|33.21|33.06|32.98|36
1588836000000|2020-05-07 07:20:00|33.21|33.13|33.27|33.19|33.32|33.24|33.13|33.05|18
1588836300000|2020-05-07 07:25:00|33.29|33.21|33.27|33.19|33.37|33.29|33.27|33.19|40
1588836600000|2020-05-07 07:30:00|33.22|33.14|33.22|33.14|33.31|33.23|33.18|33.1|58
1588836900000|2020-05-07 07:35:00|33.21|33.13|33.26|33.18|33.33|33.25|33.21|33.13|98
1588837200000|2020-05-07 07:40:00|33.23|33.15|33.12|33.04|33.26|33.18|33.12|33.04|48
1588837500000|2020-05-07 07:45:00|33.14|33.06|33.13|33.05|33.16|33.08|33.11|33.03|5
1588837800000|2020-05-07 07:50:00|33.11|33.03|33.06|32.98|33.16|33.08|33.03|32.95|137
1588838100000|2020-05-07 07:55:00|33.08|33|33.21|33.13|33.25|33.17|33.06|32.98|76
1588838400000|2020-05-07 08:00:00|33.2|33.12|33.34|33.26|33.36|33.28|33.2|33.12|35
1588838700000|2020-05-07 08:05:00|33.31|33.23|33.31|33.23|33.39|33.31|33.31|33.23|15
1588839000000|2020-05-07 08:10:00|33.32|33.24|33.32|33.24|33.37|33.29|33.31|33.23|3
1588839300000|2020-05-07 08:15:00|33.31|33.23|33.21|33.13|33.31|33.23|33.17|33.09|49
1588839600000|2020-05-07 08:20:00|33.19|33.11|33.18|33.1|33.21|33.13|33.12|33.04|18
1588839900000|2020-05-07 08:25:00|33.17|33.09|33.09|33.01|33.2|33.12|33.09|33.01|60
1588840200000|2020-05-07 08:30:00|33.1|33.02|33.14|33.06|33.18|33.1|33.03|32.95|48
1588840500000|2020-05-07 08:35:00|33.15|33.07|33.17|33.09|33.2|33.12|33.11|33.03|8
1588840800000|2020-05-07 08:40:00|33.2|33.12|33.2|33.12|33.2|33.12|33.12|33.04|28
1588841100000|2020-05-07 08:45:00|33.21|33.13|33.11|33.03|33.23|33.15|33.09|33.01|28
1588841400000|2020-05-07 08:50:00|33.12|33.04|33.14|33.06|33.14|33.06|33.11|33.03|11
1588841700000|2020-05-07 08:55:00|33.12|33.04|33.1|33.02|33.14|33.06|33.09|33.01|136
1588842000000|2020-05-07 09:00:00|33.06|32.98|33|32.92|33.06|32.98|32.98|32.9|317
1588842300000|2020-05-07 09:05:00|33.02|32.94|33.07|32.99|33.1|33.02|33|32.92|280
1588842600000|2020-05-07 09:10:00|33.06|32.98|33.09|33.01|33.1|33.02|33.05|32.97|55
1588842900000|2020-05-07 09:15:00|33.06|32.98|33.05|32.97|33.1|33.02|33.05|32.97|159
1588843200000|2020-05-07 09:20:00|33.03|32.95|33.06|32.98|33.08|33|33.03|32.95|38
1588843500000|2020-05-07 09:25:00|33.01|32.93|33.06|32.98|33.08|33|33.01|32.93|675
1588843800000|2020-05-07 09:30:00|33.08|33|33.03|32.95|33.08|33|33.03|32.95|292
1588844100000|2020-05-07 09:35:00|33.01|32.93|32.96|32.88|33.01|32.93|32.96|32.88|157
1588844400000|2020-05-07 09:40:00|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|157
1588844700000|2020-05-07 09:45:00|32.96|32.88|33|32.92|33|32.92|32.93|32.85|135
1588845000000|2020-05-07 09:50:00|32.97|32.89|33|32.92|33|32.92|32.96|32.88|37
1588845300000|2020-05-07 09:55:00|32.99|32.91|33.04|32.96|33.06|32.98|32.98|32.9|222
1588845600000|2020-05-07 10:00:00|33.03|32.95|33.04|32.96|33.1|33.02|33|32.92|168
1588845900000|2020-05-07 10:05:00|33.02|32.94|32.99|32.91|33.06|32.98|32.96|32.88|236
1588846200000|2020-05-07 10:10:00|33|32.92|32.96|32.88|33|32.92|32.96|32.88|8
1588846500000|2020-05-07 10:15:00|33.01|32.93|33.06|32.98|33.09|33.01|33|32.92|53
1588846800000|2020-05-07 10:20:00|33.08|33|33.08|33|33.12|33.04|33.07|32.99|136
1588847100000|2020-05-07 10:25:00|33.06|32.98|33.04|32.96|33.15|33.07|33.03|32.95|121
1588847400000|2020-05-07 10:30:00|33.05|32.97|33.05|32.97|33.08|33|33.03|32.95|41
1588847700000|2020-05-07 10:35:00|33.06|32.98|33.08|33|33.08|33|33.05|32.97|1
1588848000000|2020-05-07 10:40:00|33.06|32.98|33.15|33.07|33.15|33.07|33.06|32.98|109
1588848300000|2020-05-07 10:45:00|33.14|33.06|33.17|33.09|33.2|33.12|33.12|33.04|42
1588848600000|2020-05-07 10:50:00|33.14|33.06|33.17|33.09|33.19|33.11|33.11|33.03|33
1588848900000|2020-05-07 10:55:00|33.14|33.06|33.14|33.06|33.19|33.11|33.11|33.03|25
1588849200000|2020-05-07 11:00:00|33.15|33.07|33.14|33.06|33.16|33.08|33.09|33.01|23
1588849500000|2020-05-07 11:05:00|33.11|33.03|33.13|33.05|33.16|33.08|33.05|32.97|68
1588849800000|2020-05-07 11:10:00|33.1|33.02|33.05|32.97|33.13|33.05|33.05|32.97|5
1588850100000|2020-05-07 11:15:00|33.04|32.96|33.03|32.95|33.07|32.99|33.03|32.95|1
1588850400000|2020-05-07 11:20:00|32.99|32.91|32.99|32.91|32.99|32.91|32.94|32.86|133
1588850700000|2020-05-07 11:25:00|32.98|32.9|32.99|32.91|32.99|32.91|32.98|32.9|28
1588851000000|2020-05-07 11:30:00|32.98|32.9|32.98|32.9|32.99|32.91|32.98|32.9|116
1588851300000|2020-05-07 11:35:00|32.96|32.88|32.99|32.91|33.01|32.93|32.96|32.88|462
1588851600000|2020-05-07 11:40:00|32.96|32.88|32.94|32.86|32.99|32.91|32.91|32.83|201
1588851900000|2020-05-07 11:45:00|32.91|32.83|32.92|32.84|32.94|32.86|32.9|32.82|92
1588852200000|2020-05-07 11:50:00|32.94|32.86|32.87|32.79|32.99|32.91|32.87|32.79|167
1588852500000|2020-05-07 11:55:00|32.86|32.78|32.85|32.77|32.86|32.78|32.76|32.68|285
1588852800000|2020-05-07 12:00:00|32.83|32.75|32.82|32.74|32.93|32.85|32.8|32.72|0
1588853100000|2020-05-07 12:05:00|32.83|32.75|32.93|32.85|32.94|32.86|32.83|32.75|37
1588853400000|2020-05-07 12:10:00|32.92|32.84|32.94|32.86|32.97|32.89|32.9|32.82|33
1588853700000|2020-05-07 12:15:00|32.93|32.85|32.84|32.76|32.93|32.85|32.82|32.74|3
1588854000000|2020-05-07 12:20:00|32.86|32.78|32.77|32.69|32.86|32.78|32.75|32.67|10
1588854300000|2020-05-07 12:25:00|32.79|32.71|32.8|32.72|32.81|32.73|32.75|32.67|56
1588854600000|2020-05-07 12:30:00|32.79|32.71|32.93|32.85|32.95|32.87|32.72|32.64|25
1588854900000|2020-05-07 12:35:00|32.9|32.82|32.89|32.81|32.92|32.84|32.82|32.74|7
1588855200000|2020-05-07 12:40:00|32.88|32.8|32.84|32.76|32.96|32.88|32.83|32.75|25
1588855500000|2020-05-07 12:45:00|32.83|32.75|32.82|32.74|32.87|32.79|32.81|32.73|19
1588855800000|2020-05-07 12:50:00|32.81|32.73|32.91|32.83|32.94|32.86|32.79|32.71|21
1588856100000|2020-05-07 12:55:00|32.9|32.82|32.83|32.75|32.92|32.84|32.82|32.74|5
1588856400000|2020-05-07 13:00:00|32.82|32.74|32.85|32.77|32.89|32.81|32.79|32.71|47
1588856700000|2020-05-07 13:05:00|32.87|32.79|32.92|32.84|32.92|32.84|32.85|32.77|5
1588857000000|2020-05-07 13:10:00|32.93|32.85|32.93|32.85|32.95|32.87|32.84|32.76|6
1588857300000|2020-05-07 13:15:00|32.91|32.83|32.87|32.79|32.95|32.87|32.84|32.76|6
1588857600000|2020-05-07 13:20:00|32.88|32.8|32.93|32.85|32.93|32.85|32.88|32.8|2
1588857900000|2020-05-07 13:25:00|32.94|32.86|32.94|32.86|33|32.92|32.91|32.83|20
1588858200000|2020-05-07 13:30:00|32.92|32.84|32.93|32.85|32.98|32.9|32.77|32.69|131
1588858500000|2020-05-07 13:35:00|32.94|32.86|32.84|32.76|33.09|33.01|32.8|32.72|104
1588858800000|2020-05-07 13:40:00|32.86|32.78|32.74|32.66|32.87|32.79|32.73|32.65|30
1588859100000|2020-05-07 13:45:00|32.75|32.67|32.75|32.67|32.85|32.74|32.74|32.6|1
1588859400000|2020-05-07 13:50:00|32.76|32.68|32.6|32.52|32.82|32.74|32.59|32.51|53
1588859700000|2020-05-07 13:55:00|32.59|32.51|32.65|32.57|32.68|32.6|32.48|32.4|60
1588860000000|2020-05-07 14:00:00|32.67|32.59|32.72|32.64|32.73|32.65|32.65|32.57|76
1588860300000|2020-05-07 14:05:00|32.71|32.63|32.77|32.69|32.86|32.78|32.69|32.61|145
1588860600000|2020-05-07 14:10:00|32.76|32.68|32.88|32.8|33.01|32.93|32.71|32.63|208
1588860900000|2020-05-07 14:15:00|32.91|32.83|32.82|32.74|32.91|32.83|32.8|32.72|60
1588861200000|2020-05-07 14:20:00|32.83|32.75|32.77|32.69|32.83|32.75|32.74|32.66|54
1588861500000|2020-05-07 14:25:00|32.78|32.7|32.7|32.62|32.8|32.72|32.67|32.59|32
1588861800000|2020-05-07 14:30:00|32.72|32.64|32.64|32.56|32.72|32.64|32.61|32.53|20
1588862100000|2020-05-07 14:35:00|32.67|32.59|32.68|32.6|32.74|32.66|32.63|32.55|304
1588862400000|2020-05-07 14:40:00|32.67|32.59|32.65|32.57|32.67|32.59|32.58|32.5|188
1588862700000|2020-05-07 14:45:00|32.64|32.56|32.83|32.75|32.83|32.75|32.62|32.54|81
1588863000000|2020-05-07 14:50:00|32.82|32.74|32.78|32.7|32.86|32.78|32.78|32.7|119
1588863300000|2020-05-07 14:55:00|32.77|32.69|32.84|32.76|32.9|32.82|32.77|32.69|21
1588863600000|2020-05-07 15:00:00|32.82|32.74|32.83|32.75|32.88|32.8|32.75|32.67|337
1588863900000|2020-05-07 15:05:00|32.84|32.76|32.81|32.73|32.9|32.82|32.79|32.71|1221
1588864200000|2020-05-07 15:10:00|32.78|32.7|32.71|32.63|32.78|32.7|32.71|32.63|254
1588864500000|2020-05-07 15:15:00|32.74|32.66|32.54|32.46|32.74|32.66|32.54|32.46|330
1588864800000|2020-05-07 15:20:00|32.59|32.51|32.56|32.48|32.64|32.56|32.53|32.45|724
1588865100000|2020-05-07 15:25:00|32.58|32.5|32.53|32.45|32.63|32.55|32.51|32.43|219
1588865400000|2020-05-07 15:30:00|32.5|32.42|32.55|32.47|32.6|32.52|32.48|32.4|100
1588865700000|2020-05-07 15:35:00|32.57|32.49|32.59|32.51|32.63|32.55|32.51|32.43|62
1588866000000|2020-05-07 15:40:00|32.58|32.5|32.34|32.26|32.58|32.5|32.32|32.24|158
1588866300000|2020-05-07 15:45:00|32.32|32.24|32.43|32.35|32.45|32.37|32.29|32.21|2
1588866600000|2020-05-07 15:50:00|32.42|32.34|32.47|32.39|32.49|32.41|32.4|32.32|0
1588866900000|2020-05-07 15:55:00|32.46|32.38|32.42|32.34|32.49|32.41|32.4|32.32|10
1588867200000|2020-05-07 16:00:00|32.41|32.33|32.47|32.39|32.47|32.39|32.39|32.31|16
1588867500000|2020-05-07 16:05:00|32.46|32.38|32.47|32.39|32.47|32.39|32.42|32.34|3
1588867800000|2020-05-07 16:10:00|32.49|32.41|32.48|32.4|32.54|32.46|32.47|32.39|23
1588868100000|2020-05-07 16:15:00|32.47|32.39|32.45|32.37|32.47|32.39|32.44|32.36|0
1588868400000|2020-05-07 16:20:00|32.47|32.39|32.49|32.41|32.54|32.46|32.44|32.36|0
1588868700000|2020-05-07 16:25:00|32.46|32.38|32.46|32.38|32.46|32.38|32.4|32.32|7
1588869000000|2020-05-07 16:30:00|32.45|32.37|32.5|32.42|32.55|32.47|32.45|32.37|63
1588869300000|2020-05-07 16:35:00|32.51|32.43|32.57|32.49|32.59|32.51|32.51|32.43|5
1588869600000|2020-05-07 16:40:00|32.58|32.5|32.62|32.54|32.62|32.54|32.57|32.49|4
1588869900000|2020-05-07 16:45:00|32.6|32.52|32.57|32.49|32.65|32.52|32.47|32.39|0
1588870200000|2020-05-07 16:50:00|32.52|32.44|32.6|32.52|32.62|32.54|32.52|32.44|0
1588870500000|2020-05-07 16:55:00|32.57|32.49|32.6|32.35|32.6|32.49|32.5|32.35|0
1588870800000|2020-05-07 17:00:00|32.5|32.42|32.6|32.35|32.6|32.42|32.5|32.35|0
1588871100000|2020-05-07 17:05:00|32.5|32.42|32.55|32.47|32.63|32.47|32.5|32.38|0
1588871400000|2020-05-07 17:10:00|32.63|32.38|32.52|32.44|32.63|32.46|32.51|32.38|2
1588871700000|2020-05-07 17:15:00|32.51|32.43|32.54|32.46|32.61|32.46|32.51|32.36|1
1588872000000|2020-05-07 17:20:00|32.53|32.45|32.52|32.44|32.54|32.46|32.52|32.44|1
1588872300000|2020-05-07 17:25:00|32.5|32.42|32.47|32.39|32.52|32.44|32.47|32.39|2
1588872600000|2020-05-07 17:30:00|32.45|32.37|32.54|32.29|32.54|32.4|32.43|32.28|3
1588872900000|2020-05-07 17:35:00|32.47|32.39|32.47|32.39|32.54|32.39|32.43|32.28|0
1588873200000|2020-05-07 17:40:00|32.54|32.29|32.47|32.39|32.54|32.39|32.45|32.28|0
1588873500000|2020-05-07 17:45:00|32.45|32.37|32.47|32.39|32.53|32.39|32.45|32.28|2
1588873800000|2020-05-07 17:50:00|32.48|32.4|32.54|32.29|32.54|32.43|32.45|32.28|0
1588874100000|2020-05-07 17:55:00|32.48|32.4|32.47|32.39|32.56|32.4|32.43|32.28|28
1588874400000|2020-05-07 18:00:00|32.51|32.43|32.58|32.5|32.69|32.5|32.5|32.31|22
1588874700000|2020-05-07 18:05:00|32.57|32.49|32.55|32.47|32.66|32.5|32.53|32.39|0
1588875000000|2020-05-07 18:10:00|32.53|32.45|32.45|32.37|32.55|32.47|32.42|32.29|3
1588875300000|2020-05-07 18:15:00|32.49|32.24|32.45|32.37|32.54|32.4|32.42|32.24|0
1588875600000|2020-05-07 18:20:00|32.46|32.38|32.52|32.44|32.6|32.46|32.45|32.35|3
1588875900000|2020-05-07 18:25:00|32.53|32.45|32.59|32.34|32.64|32.47|32.52|32.34|10
1588876200000|2020-05-07 18:30:00|32.5|32.42|32.55|32.47|32.63|32.47|32.48|32.31|2
1588876500000|2020-05-07 18:35:00|32.63|32.38|32.48|32.4|32.63|32.47|32.48|32.36|0
1588876800000|2020-05-07 18:40:00|32.58|32.33|32.58|32.5|32.63|32.5|32.55|32.33|6
1588877100000|2020-05-07 18:45:00|32.6|32.52|32.73|32.48|32.73|32.56|32.6|32.44|0
1588877400000|2020-05-07 18:50:00|32.68|32.43|32.73|32.48|32.78|32.59|32.65|32.43|0
1588877700000|2020-05-07 18:55:00|32.65|32.57|32.79|32.54|32.79|32.57|32.65|32.47|1
1588878000000|2020-05-07 19:00:00|32.8|32.55|32.8|32.55|32.8|32.55|32.8|32.55|0
1588878600000|2020-05-07 19:10:00|32.78|32.53|32.74|32.49|32.8|32.55|32.74|32.49|0
1588878900000|2020-05-07 19:15:00|32.68|32.6|32.93|32.63|32.99|32.73|32.68|32.52|16
1588879200000|2020-05-07 19:20:00|32.92|32.62|32.92|32.62|32.92|32.62|32.88|32.58|0
1588879500000|2020-05-07 19:25:00|32.89|32.59|32.88|32.58|32.92|32.62|32.88|32.58|0
1588879800000|2020-05-07 19:30:00|32.9|32.6|32.87|32.57|32.92|32.67|32.87|32.57|0
1588880100000|2020-05-07 19:35:00|32.89|32.59|32.88|32.63|32.93|32.68|32.87|32.57|3
1588880400000|2020-05-07 19:40:00|32.91|32.66|32.86|32.56|32.91|32.66|32.85|32.56|1
1588880700000|2020-05-07 19:45:00|32.88|32.58|32.86|32.56|32.9|32.63|32.86|32.56|1
1588881000000|2020-05-07 19:50:00|32.87|32.57|32.87|32.57|32.88|32.58|32.85|32.55|0
1588881300000|2020-05-07 19:55:00|32.85|32.55|32.92|32.62|32.96|32.66|32.85|32.55|3
1588917900000|2020-05-08 06:05:00|32.17|31.87|31.66|31.58|32.17|31.87|31.65|31.46|2
1588918200000|2020-05-08 06:10:00|31.76|31.51|31.75|31.67|31.76|31.67|31.68|31.51|0
1588918500000|2020-05-08 06:15:00|31.76|31.68|31.76|31.68|31.77|31.69|31.76|31.68|0
1588918800000|2020-05-08 06:20:00|31.71|31.63|31.76|31.68|31.82|31.7|31.71|31.56|0
1588919100000|2020-05-08 06:25:00|31.77|31.69|31.96|31.71|31.97|31.78|31.77|31.66|1
1588919400000|2020-05-08 06:30:00|31.97|31.72|32.08|31.83|32.15|31.86|31.97|31.72|0
1588919700000|2020-05-08 06:35:00|32.07|31.82|32.07|31.82|32.07|31.88|31.95|31.77|0
1588920000000|2020-05-08 06:40:00|32.04|31.79|31.93|31.85|32.07|31.87|31.93|31.77|0
1588920300000|2020-05-08 06:45:00|||||||||2
1588920600000|2020-05-08 06:50:00|31.94|31.86|32.16|31.91|32.16|31.98|31.94|31.84|8
1588920900000|2020-05-08 06:55:00|32|31.92|31.98|31.9|32.11|32|31.98|31.86|18
1588921200000|2020-05-08 07:00:00|32.01|31.93|31.89|31.81|32.01|31.93|31.89|31.81|17
1588921500000|2020-05-08 07:05:00|31.86|31.78|31.88|31.8|31.91|31.83|31.82|31.74|130
1588921800000|2020-05-08 07:10:00|31.86|31.78|31.73|31.65|31.86|31.78|31.73|31.65|16
1588922100000|2020-05-08 07:15:00|31.74|31.66|31.7|31.62|31.78|31.7|31.69|31.61|14
1588922400000|2020-05-08 07:20:00|31.71|31.63|31.75|31.67|31.76|31.68|31.71|31.63|13
1588922700000|2020-05-08 07:25:00|31.71|31.63|31.71|31.63|31.71|31.63|31.7|31.62|5
1588923000000|2020-05-08 07:30:00|31.73|31.65|31.95|31.87|31.96|31.88|31.73|31.65|2
1588923300000|2020-05-08 07:35:00|31.97|31.89|31.9|31.82|31.97|31.89|31.9|31.82|79
1588923600000|2020-05-08 07:40:00|31.95|31.87|31.87|31.79|31.95|31.87|31.85|31.77|1
1588923900000|2020-05-08 07:45:00|31.85|31.77|31.8|31.72|31.92|31.84|31.78|31.7|17
1588924200000|2020-05-08 07:50:00|31.81|31.73|31.88|31.8|31.88|31.8|31.81|31.73|0
1588924500000|2020-05-08 07:55:00|31.86|31.78|31.86|31.78|31.89|31.81|31.86|31.78|0
1588924800000|2020-05-08 08:00:00|31.89|31.81|31.88|31.8|31.94|31.86|31.83|31.75|22
1588925100000|2020-05-08 08:05:00|31.9|31.82|31.88|31.8|31.91|31.83|31.85|31.77|2
1588925400000|2020-05-08 08:10:00|31.91|31.83|31.93|31.85|31.96|31.88|31.88|31.8|0
1588925700000|2020-05-08 08:15:00|31.94|31.86|31.93|31.85|31.96|31.88|31.88|31.8|11
1588926000000|2020-05-08 08:20:00|31.95|31.87|31.93|31.85|31.98|31.9|31.93|31.85|3
1588926300000|2020-05-08 08:25:00|31.98|31.9|32.01|31.93|32.03|31.95|31.98|31.9|0
1588926600000|2020-05-08 08:30:00|31.99|31.91|31.98|31.9|32.05|31.97|31.93|31.85|33
1588926900000|2020-05-08 08:35:00|31.97|31.89|31.95|31.87|31.98|31.9|31.95|31.87|1
1588927200000|2020-05-08 08:40:00|31.93|31.85|31.87|31.79|31.95|31.87|31.86|31.78|18
1588927500000|2020-05-08 08:45:00|31.85|31.77|31.9|31.82|31.92|31.84|31.84|31.76|25
1588927800000|2020-05-08 08:50:00|31.92|31.84|31.9|31.82|31.92|31.84|31.9|31.82|0
1588928100000|2020-05-08 08:55:00|31.89|31.81|31.83|31.75|31.89|31.81|31.83|31.75|35
1588928400000|2020-05-08 09:00:00|31.81|31.73|31.83|31.75|31.85|31.77|31.78|31.7|13
1588929000000|2020-05-08 09:10:00|31.81|31.73|31.85|31.77|31.88|31.8|31.78|31.7|10
1588929300000|2020-05-08 09:15:00|31.81|31.73|31.8|31.72|31.85|31.77|31.78|31.7|0
1588929600000|2020-05-08 09:20:00|31.78|31.7|31.88|31.8|31.9|31.82|31.78|31.7|0
1588929900000|2020-05-08 09:25:00|31.86|31.78|31.85|31.77|31.86|31.78|31.81|31.73|2
1588930200000|2020-05-08 09:30:00|31.83|31.75|31.89|31.81|31.89|31.81|31.83|31.75|4
1588930500000|2020-05-08 09:35:00|31.92|31.84|31.81|31.73|31.92|31.84|31.78|31.7|16
1588930800000|2020-05-08 09:40:00|31.8|31.72|31.74|31.66|31.81|31.73|31.69|31.61|22
1588931100000|2020-05-08 09:45:00|31.73|31.65|31.78|31.7|31.8|31.72|31.73|31.65|3
1588931400000|2020-05-08 09:50:00|31.73|31.65|31.75|31.67|31.78|31.7|31.72|31.64|28
1588931700000|2020-05-08 09:55:00|31.77|31.69|31.69|31.61|31.77|31.69|31.65|31.57|12
1588932000000|2020-05-08 10:00:00|31.72|31.64|31.64|31.56|31.75|31.67|31.64|31.56|14
1588932300000|2020-05-08 10:05:00|31.68|31.6|31.6|31.52|31.68|31.6|31.6|31.52|38
1588932600000|2020-05-08 10:10:00|31.61|31.53|31.6|31.52|31.61|31.53|31.6|31.52|28
1588932900000|2020-05-08 10:15:00|31.55|31.47|31.56|31.48|31.6|31.52|31.55|31.47|0
1588933200000|2020-05-08 10:20:00|31.57|31.49|31.51|31.43|31.62|31.54|31.5|31.42|72
1588933500000|2020-05-08 10:25:00|31.55|31.47|31.56|31.48|31.6|31.52|31.53|31.45|20
1588933800000|2020-05-08 10:30:00|31.54|31.46|31.5|31.42|31.54|31.46|31.45|31.37|36
1588934100000|2020-05-08 10:35:00|31.55|31.47|31.58|31.5|31.6|31.52|31.55|31.47|24
1588934400000|2020-05-08 10:40:00|31.6|31.52|31.55|31.47|31.65|31.57|31.55|31.47|33
1588934700000|2020-05-08 10:45:00|31.56|31.48|31.56|31.48|31.63|31.55|31.55|31.47|64
1588935000000|2020-05-08 10:50:00|31.58|31.5|31.55|31.47|31.62|31.54|31.55|31.47|12
1588935300000|2020-05-08 10:55:00|31.56|31.48|31.62|31.54|31.62|31.54|31.55|31.47|14
1588935600000|2020-05-08 11:00:00|31.63|31.55|31.64|31.56|31.68|31.6|31.62|31.54|21
1588935900000|2020-05-08 11:05:00|31.67|31.59|31.54|31.46|31.67|31.59|31.51|31.43|26
1588936200000|2020-05-08 11:10:00|31.56|31.48|31.54|31.46|31.57|31.49|31.52|31.44|1
1588936500000|2020-05-08 11:15:00|31.57|31.49|31.45|31.37|31.59|31.51|31.44|31.33|177
1588936800000|2020-05-08 11:20:00|31.47|31.39|31.5|31.42|31.5|31.42|31.44|31.36|50
1588937100000|2020-05-08 11:25:00|31.48|31.4|31.47|31.39|31.5|31.42|31.45|31.37|4
1588937400000|2020-05-08 11:30:00|31.49|31.41|31.54|31.46|31.54|31.46|31.47|31.39|5
1588937700000|2020-05-08 11:35:00|31.56|31.48|31.56|31.48|31.57|31.49|31.52|31.44|1
1588938000000|2020-05-08 11:40:00|31.58|31.5|31.5|31.42|31.58|31.5|31.49|31.41|19
1588938300000|2020-05-08 11:45:00|31.52|31.44|31.47|31.39|31.54|31.46|31.47|31.39|37
1588938600000|2020-05-08 11:50:00|31.49|31.41|31.49|31.41|31.56|31.48|31.47|31.39|30
1588938900000|2020-05-08 11:55:00|31.51|31.43|31.51|31.43|31.51|31.43|31.47|31.39|5
1588939200000|2020-05-08 12:00:00|31.46|31.38|31.49|31.41|31.51|31.43|31.46|31.38|84
1588939500000|2020-05-08 12:05:00|31.47|31.39|31.44|31.36|31.49|31.41|31.4|31.32|81
1588939800000|2020-05-08 12:10:00|31.42|31.34|31.49|31.41|31.51|31.43|31.4|31.32|2
1588940100000|2020-05-08 12:15:00|31.47|31.39|31.56|31.48|31.57|31.49|31.47|31.39|57
1588940400000|2020-05-08 12:20:00|31.54|31.46|31.54|31.46|31.56|31.48|31.44|31.36|190
1588940700000|2020-05-08 12:25:00|31.55|31.47|31.6|31.35|31.66|31.55|31.5|31.35|31
1588941000000|2020-05-08 12:30:00|31.52|31.44|31.52|31.44|31.61|31.44|31.24|31.12|78
1588941300000|2020-05-08 12:35:00|31.53|31.45|31.25|31.17|31.54|31.46|31.25|31.17|191
1588941600000|2020-05-08 12:40:00|31.27|31.19|31.34|31.26|31.38|31.3|31.24|31.16|80
1588941900000|2020-05-08 12:45:00|31.33|31.25|31.4|31.32|31.4|31.32|31.28|31.2|134
1588942200000|2020-05-08 12:50:00|31.39|31.31|31.32|31.24|31.4|31.32|31.3|31.22|117
1588942500000|2020-05-08 12:55:00|31.31|31.23|31.34|31.26|31.34|31.26|31.26|31.18|58
1588942800000|2020-05-08 13:00:00|31.32|31.24|31.24|31.16|31.32|31.24|31.22|31.14|34
1588943100000|2020-05-08 13:05:00|31.22|31.14|31.3|31.22|31.37|31.29|31.22|31.14|81
1588943400000|2020-05-08 13:10:00|31.31|31.23|31.33|31.25|31.4|31.32|31.31|31.23|54
1588943700000|2020-05-08 13:15:00|31.31|31.23|31.27|31.19|31.35|31.27|31.23|31.15|114
1588944000000|2020-05-08 13:20:00|31.3|31.22|31.34|31.26|31.37|31.29|31.3|31.22|60
1588944300000|2020-05-08 13:25:00|31.33|31.25|31.41|31.33|31.42|31.34|31.31|31.23|21
1588944600000|2020-05-08 13:30:00|31.39|31.31|31.42|31.34|31.49|31.41|31.33|31.25|25
1588944900000|2020-05-08 13:35:00|31.44|31.36|31.56|31.48|31.61|31.53|31.44|31.36|21
1588945200000|2020-05-08 13:40:00|31.55|31.47|31.44|31.36|31.55|31.47|31.43|31.35|116
1588945500000|2020-05-08 13:45:00|31.42|31.34|31.35|31.27|31.42|31.34|31.32|31.24|24
1588945800000|2020-05-08 13:50:00|31.34|31.26|31.34|31.26|31.37|31.29|31.25|31.17|18
1588946100000|2020-05-08 13:55:00|31.35|31.27|31.25|31.17|31.35|31.27|31.24|31.16|18
1588946400000|2020-05-08 14:00:00|31.23|31.15|31.12|31.04|31.23|31.15|31.12|31.04|35
1588946700000|2020-05-08 14:05:00|31.13|31.05|31.19|31.11|31.19|31.11|31.11|31.03|62
1588947000000|2020-05-08 14:10:00|31.22|31.14|31.17|31.09|31.23|31.15|31.16|31.08|52
1588947300000|2020-05-08 14:15:00|31.18|31.1|31.13|31.05|31.2|31.12|31.12|31.04|16
1588947600000|2020-05-08 14:20:00|31.15|31.07|31.24|31.16|31.24|31.16|31.12|31.04|69
1588947900000|2020-05-08 14:25:00|31.19|31.11|31.24|31.16|31.24|31.16|31.14|31.06|81
1588948200000|2020-05-08 14:30:00|31.21|31.13|31.12|31.04|31.24|31.16|31.1|31.02|62
1588948500000|2020-05-08 14:35:00|31.1|31.02|31.02|30.94|31.12|31.04|30.99|30.91|159
1588948800000|2020-05-08 14:40:00|31|30.92|31.1|31.02|31.12|31.04|30.96|30.88|181
1588949100000|2020-05-08 14:45:00|31.09|31.01|31.03|30.95|31.12|31.04|31|30.92|79
1588949400000|2020-05-08 14:50:00|31.02|30.94|31.06|30.98|31.06|30.98|30.97|30.89|72
1588949700000|2020-05-08 14:55:00|31.03|30.95|31.02|30.94|31.06|30.98|30.96|30.88|289
1588950000000|2020-05-08 15:00:00|31.04|30.96|31|30.92|31.05|30.97|30.94|30.86|2753
1588950300000|2020-05-08 15:05:00|30.99|30.91|30.93|30.85|30.99|30.91|30.9|30.82|170
1588950600000|2020-05-08 15:10:00|30.92|30.84|30.81|30.73|30.93|30.85|30.81|30.73|55
1588950900000|2020-05-08 15:15:00|30.8|30.72|30.68|30.6|30.81|30.73|30.68|30.6|514
1588951200000|2020-05-08 15:20:00|30.69|30.61|30.71|30.63|30.76|30.68|30.66|30.58|433
1588951500000|2020-05-08 15:25:00|30.7|30.62|30.7|30.62|30.73|30.65|30.66|30.58|121
1588951800000|2020-05-08 15:30:00|30.71|30.63|30.76|30.68|30.78|30.7|30.63|30.55|299
1588952100000|2020-05-08 15:35:00|30.73|30.65|30.7|30.62|30.78|30.7|30.7|30.62|51
1588952400000|2020-05-08 15:40:00|30.75|30.67|30.63|30.55|30.75|30.67|30.63|30.55|38
1588952700000|2020-05-08 15:45:00|30.64|30.56|30.63|30.55|30.66|30.58|30.63|30.55|0
1588953000000|2020-05-08 15:50:00|30.66|30.58|30.56|30.48|30.66|30.58|30.56|30.48|72
1588953300000|2020-05-08 15:55:00|30.54|30.46|30.64|30.56|30.68|30.6|30.51|30.43|125
1588953600000|2020-05-08 16:00:00|30.63|30.55|30.63|30.55|30.65|30.57|30.6|30.52|9
1588953900000|2020-05-08 16:05:00|30.62|30.54|30.67|30.59|30.68|30.6|30.6|30.52|0
1588954200000|2020-05-08 16:10:00|30.68|30.6|30.48|30.4|30.7|30.62|30.43|30.35|51
1588954500000|2020-05-08 16:15:00|30.5|30.42|30.56|30.48|30.61|30.53|30.48|30.4|11
1588954800000|2020-05-08 16:20:00|30.54|30.46|30.52|30.44|30.54|30.46|30.45|30.37|23
1588955100000|2020-05-08 16:25:00|30.54|30.46|30.58|30.5|30.6|30.52|30.54|30.46|5
1588955400000|2020-05-08 16:30:00|30.57|30.49|30.6|30.52|30.61|30.53|30.55|30.47|1
1588955700000|2020-05-08 16:35:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|2
1588956000000|2020-05-08 16:40:00|30.5|30.42|30.31|30.23|30.5|30.42|30.31|30.23|11
1588956300000|2020-05-08 16:45:00|30.27|30.19|30.3|30.22|30.31|30.23|30.25|30.17|19
1588956600000|2020-05-08 16:50:00|30.28|30.2|30.38|30.3|30.4|30.32|30.28|30.2|4
1588956900000|2020-05-08 16:55:00|30.37|30.29|30.39|30.31|30.51|30.33|30.32|30.24|4
1588957200000|2020-05-08 17:00:00|30.4|30.32|30.48|30.4|30.53|30.45|30.4|30.32|26
1588957500000|2020-05-08 17:05:00|30.49|30.41|30.53|30.45|30.55|30.47|30.49|30.41|9
1588957800000|2020-05-08 17:10:00|30.55|30.47|30.53|30.45|30.56|30.48|30.52|30.44|34
1588958100000|2020-05-08 17:15:00|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|2
1588958400000|2020-05-08 17:20:00|30.55|30.47|30.55|30.47|30.56|30.48|30.53|30.45|0
1588958700000|2020-05-08 17:25:00|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|0
1588959000000|2020-05-08 17:30:00|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|0
1588959300000|2020-05-08 17:35:00|30.52|30.44|30.53|30.45|30.53|30.45|30.51|30.43|2
1588959600000|2020-05-08 17:40:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1588959900000|2020-05-08 17:45:00|30.69|30.61|30.76|30.68|30.8|30.72|30.69|30.61|12
1588960200000|2020-05-08 17:50:00|30.77|30.69|30.71|30.63|30.8|30.7|30.61|30.53|6
1588960500000|2020-05-08 17:55:00|30.73|30.65|30.75|30.45|30.83|30.65|30.49|30.24|73
1588960800000|2020-05-08 18:00:00|30.76|30.46|30.62|30.54|30.79|30.56|30.62|30.42|0
1588961100000|2020-05-08 18:05:00|30.64|30.56|30.68|30.6|30.77|30.6|30.62|30.47|1
1588961400000|2020-05-08 18:10:00|30.78|30.53|30.7|30.4|30.79|30.6|30.68|30.39|1
1588961700000|2020-05-08 18:15:00|30.69|30.39|30.67|30.37|30.7|30.4|30.64|30.37|0
1588962000000|2020-05-08 18:20:00|30.66|30.41|30.66|30.36|30.66|30.41|30.65|30.36|1
1588962300000|2020-05-08 18:25:00|30.65|30.35|30.64|30.34|30.66|30.36|30.61|30.31|0
1588962600000|2020-05-08 18:30:00|30.6|30.3|30.48|30.4|30.64|30.47|30.48|30.3|4
1588962900000|2020-05-08 18:35:00|30.47|30.39|30.56|30.31|30.56|30.39|30.39|30.29|4
1588963200000|2020-05-08 18:40:00|30.57|30.32|30.55|30.3|30.57|30.32|30.55|30.3|9
1588963500000|2020-05-08 18:45:00|30.57|30.32|30.55|30.3|30.57|30.32|30.55|30.3|0
1588963800000|2020-05-08 18:50:00|30.53|30.28|30.55|30.3|30.55|30.3|30.53|30.28|0
1588964100000|2020-05-08 18:55:00|30.53|30.28|30.57|30.27|30.57|30.28|30.53|30.27|24
1588964400000|2020-05-08 19:00:00|30.58|30.28|30.53|30.28|30.58|30.3|30.53|30.27|0
1588964700000|2020-05-08 19:05:00|30.55|30.3|30.51|30.26|30.55|30.36|30.44|30.19|1
1588965000000|2020-05-08 19:10:00|30.48|30.23|30.49|30.24|30.53|30.26|30.48|30.23|0
1588965300000|2020-05-08 19:15:00|30.51|30.26|30.49|30.24|30.51|30.26|30.49|30.24|0
1588965600000|2020-05-08 19:20:00|30.51|30.26|30.49|30.24|30.51|30.26|30.49|30.24|0
1588965900000|2020-05-08 19:25:00|30.47|30.22|30.46|30.21|30.49|30.3|30.35|30.21|0
1588966200000|2020-05-08 19:30:00|30.36|30.28|30.45|30.15|30.49|30.32|30.32|30.15|9
1588966500000|2020-05-08 19:35:00|30.46|30.16|30.41|30.16|30.46|30.2|30.41|30.16|0
1588966800000|2020-05-08 19:40:00|30.43|30.18|30.27|29.97|30.45|30.22|30.27|29.97|6
1588967100000|2020-05-08 19:45:00|30.28|29.98|30.23|29.93|30.31|30.01|30.22|29.92|0
1588967400000|2020-05-08 19:50:00|30.25|29.95|30.21|29.91|30.28|29.98|30.21|29.91|0
1588967700000|2020-05-08 19:55:00|30.19|29.89|30.29|30.04|30.38|30.11|30.11|29.87|3
1588968000000|2020-05-08 20:00:00|30.25|30|30.25|30|30.25|30|30.25|30|0
1589177100000|2020-05-11 06:05:00|30.07|29.77|30.12|29.82|30.22|29.94|29.96|29.76|0
1589177400000|2020-05-11 06:10:00|30.07|29.77|29.86|29.56|30.07|29.77|29.84|29.54|0
1589177700000|2020-05-11 06:15:00|29.9|29.6|29.77|29.47|29.9|29.6|29.77|29.47|0
1589178000000|2020-05-11 06:20:00|29.8|29.5|29.8|29.5|29.82|29.52|29.8|29.5|0
1589178300000|2020-05-11 06:25:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1589178600000|2020-05-11 06:30:00|29.8|29.55|29.82|29.57|29.82|29.67|29.71|29.54|0
1589178900000|2020-05-11 06:35:00|29.73|29.65|29.79|29.54|29.82|29.68|29.73|29.54|7
1589179200000|2020-05-11 06:40:00|29.81|29.56|29.72|29.64|29.81|29.66|29.72|29.56|0
1589179800000|2020-05-11 06:50:00|29.74|29.66|29.67|29.59|29.74|29.66|29.67|29.59|8
1589180100000|2020-05-11 06:55:00|29.72|29.47|29.47|29.39|29.72|29.55|29.42|29.26|13
1589180400000|2020-05-11 07:00:00|29.53|29.45|29.62|29.54|29.7|29.62|29.47|29.39|177
1589180700000|2020-05-11 07:05:00|29.6|29.52|29.65|29.57|29.74|29.66|29.58|29.5|92
1589181000000|2020-05-11 07:10:00|29.68|29.6|29.58|29.5|29.72|29.64|29.56|29.48|323
1589181300000|2020-05-11 07:15:00|29.6|29.52|29.51|29.43|29.73|29.65|29.51|29.43|234
1589181600000|2020-05-11 07:20:00|29.54|29.46|29.46|29.38|29.54|29.46|29.45|29.37|18
1589181900000|2020-05-11 07:25:00|29.48|29.4|29.4|29.32|29.5|29.42|29.4|29.32|6
1589182200000|2020-05-11 07:30:00|29.42|29.34|29.54|29.46|29.58|29.5|29.41|29.33|113
1589182500000|2020-05-11 07:35:00|29.55|29.47|29.42|29.34|29.55|29.47|29.32|29.24|28
1589182800000|2020-05-11 07:40:00|29.44|29.36|29.49|29.41|29.49|29.41|29.34|29.26|3
1589183100000|2020-05-11 07:45:00|29.5|29.42|29.5|29.42|29.53|29.45|29.45|29.37|72
1589183400000|2020-05-11 07:50:00|29.48|29.4|29.47|29.39|29.5|29.42|29.42|29.34|14
1589183700000|2020-05-11 07:55:00|29.45|29.37|29.44|29.36|29.49|29.41|29.37|29.29|20
1589184000000|2020-05-11 08:00:00|29.42|29.34|29.35|29.27|29.46|29.38|29.35|29.27|91
1589184300000|2020-05-11 08:05:00|29.36|29.28|29.33|29.25|29.38|29.3|29.28|29.2|34
1589184600000|2020-05-11 08:10:00|29.34|29.26|29.37|29.29|29.38|29.3|29.27|29.19|51
1589184900000|2020-05-11 08:15:00|29.38|29.3|29.43|29.35|29.45|29.37|29.38|29.3|84
1589185200000|2020-05-11 08:20:00|29.41|29.33|29.48|29.4|29.48|29.4|29.4|29.32|6
1589185500000|2020-05-11 08:25:00|29.46|29.38|29.48|29.4|29.5|29.42|29.43|29.35|3
1589185800000|2020-05-11 08:30:00|29.49|29.41|29.48|29.4|29.54|29.46|29.46|29.38|3
1589186100000|2020-05-11 08:35:00|29.5|29.42|29.49|29.41|29.62|29.54|29.49|29.41|257
1589186400000|2020-05-11 08:40:00|29.51|29.43|29.69|29.61|29.74|29.61|29.51|29.43|189
1589186700000|2020-05-11 08:45:00|29.7|29.62|29.71|29.63|29.83|29.75|29.69|29.61|33
1589187000000|2020-05-11 08:50:00|29.73|29.65|29.7|29.62|29.75|29.67|29.65|29.57|5
1589187300000|2020-05-11 08:55:00|29.71|29.63|29.6|29.52|29.71|29.63|29.58|29.5|10
1589187600000|2020-05-11 09:00:00|29.61|29.53|29.83|29.75|29.87|29.79|29.6|29.52|401
1589187900000|2020-05-11 09:05:00|29.81|29.73|29.84|29.76|29.84|29.76|29.78|29.7|84
1589188200000|2020-05-11 09:10:00|29.83|29.75|29.92|29.84|29.94|29.86|29.83|29.75|139
1589188500000|2020-05-11 09:15:00|29.94|29.86|29.8|29.72|29.94|29.86|29.79|29.71|34
1589188800000|2020-05-11 09:20:00|29.82|29.74|29.82|29.74|29.84|29.76|29.79|29.71|1
1589189100000|2020-05-11 09:25:00|29.83|29.75|30|29.92|30|29.92|29.83|29.75|17
1589189400000|2020-05-11 09:30:00|29.99|29.91|29.94|29.86|30|29.92|29.94|29.86|10
1589189700000|2020-05-11 09:35:00|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|3
1589190000000|2020-05-11 09:40:00|29.99|29.91|29.93|29.85|29.99|29.91|29.93|29.85|11
1589190300000|2020-05-11 09:45:00|29.88|29.8|29.84|29.76|29.94|29.86|29.84|29.76|226
1589190600000|2020-05-11 09:50:00|29.82|29.74|29.84|29.76|29.87|29.79|29.82|29.74|2
1589190900000|2020-05-11 09:55:00|29.85|29.77|29.89|29.81|29.89|29.81|29.79|29.71|3
1589191200000|2020-05-11 10:00:00|29.9|29.82|29.91|29.83|29.93|29.85|29.88|29.8|69
1589191500000|2020-05-11 10:05:00|29.9|29.82|29.9|29.82|29.95|29.87|29.86|29.78|14
1589191800000|2020-05-11 10:10:00|29.89|29.81|29.95|29.87|29.95|29.87|29.87|29.79|27
1589192100000|2020-05-11 10:15:00|29.97|29.89|30.21|30.13|30.21|30.13|29.97|29.89|201
1589192400000|2020-05-11 10:20:00|30.19|30.11|30.17|30.09|30.22|30.14|30.14|30.06|1
1589192700000|2020-05-11 10:25:00|30.19|30.11|30.24|30.16|30.24|30.16|30.16|30.08|1
1589193000000|2020-05-11 10:30:00|30.26|30.18|30.18|30.1|30.29|30.21|30.16|30.08|23
1589193300000|2020-05-11 10:35:00|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|63
1589193600000|2020-05-11 10:40:00|30.14|30.06|30.12|30.04|30.2|30.12|30.12|30.04|14
1589193900000|2020-05-11 10:45:00|30.11|30.03|30.2|30.12|30.2|30.12|30.05|29.97|19
1589194200000|2020-05-11 10:50:00|30.21|30.13|30.26|30.18|30.26|30.18|30.16|30.08|79
1589194500000|2020-05-11 10:55:00|30.27|30.19|30.15|30.07|30.31|30.23|30.15|30.07|18
1589194800000|2020-05-11 11:00:00|30.13|30.05|30.14|30.06|30.19|30.11|30.08|30|35
1589195100000|2020-05-11 11:05:00|30.11|30.03|30.16|30.08|30.16|30.08|30.08|30|3
1589195400000|2020-05-11 11:10:00|30.18|30.1|30.1|30.02|30.21|30.13|30.1|30.02|48
1589195700000|2020-05-11 11:15:00|30.11|30.03|30.13|30.05|30.16|30.08|30.08|30|33
1589196000000|2020-05-11 11:20:00|30.14|30.06|30.15|30.07|30.27|30.19|30.14|30.06|26
1589196300000|2020-05-11 11:25:00|30.17|30.09|30.14|30.06|30.19|30.11|30.12|30.04|9
1589196600000|2020-05-11 11:30:00|30.16|30.08|30.21|30.13|30.21|30.13|30.11|30.03|0
1589196900000|2020-05-11 11:35:00|30.22|30.14|30.28|30.2|30.28|30.2|30.21|30.13|25
1589197200000|2020-05-11 11:40:00|30.37|30.29|30.49|30.41|30.51|30.43|30.23|30.15|119
1589197500000|2020-05-11 11:45:00|30.51|30.43|30.61|30.53|30.65|30.57|30.39|30.31|15
1589197800000|2020-05-11 11:50:00|30.63|30.55|30.76|30.68|30.76|30.68|30.61|30.53|1
1589198100000|2020-05-11 11:55:00|30.73|30.65|31.09|31.01|31.16|31.02|30.73|30.65|30
1589198400000|2020-05-11 12:00:00|31.08|31|31|30.92|31.09|31.01|30.9|30.82|78
1589198700000|2020-05-11 12:05:00|31.01|30.93|31.12|31.04|31.19|31.1|31|30.92|249
1589199000000|2020-05-11 12:10:00|31.1|31.02|30.99|30.91|31.12|31.04|30.99|30.91|16
1589199300000|2020-05-11 12:15:00|31.01|30.93|31.02|30.94|31.12|31.04|30.99|30.91|268
1589199600000|2020-05-11 12:20:00|31.05|30.97|31.02|30.94|31.15|31.07|31.02|30.94|161
1589199900000|2020-05-11 12:25:00|31.04|30.96|31.19|31.11|31.19|31.11|31.04|30.96|101
1589200200000|2020-05-11 12:30:00|31.22|31.14|31.13|31.05|31.22|31.14|31.05|30.97|63
1589200500000|2020-05-11 12:35:00|31.12|31.04|31.1|31.02|31.18|31.1|31.1|31.02|299
1589200800000|2020-05-11 12:40:00|31.11|31.03|31.35|31.27|31.35|31.27|31.07|30.99|240
1589201100000|2020-05-11 12:45:00|31.36|31.28|31.25|31.17|31.36|31.28|31.25|31.17|9
1589201400000|2020-05-11 12:50:00|31.23|31.15|31.25|31.17|31.25|31.17|31.18|31.1|5
1589201700000|2020-05-11 12:55:00|31.24|31.16|31.19|31.11|31.24|31.16|31.17|31.09|55
1589202000000|2020-05-11 13:00:00|31.21|31.13|31.09|31.01|31.22|31.14|31.09|31.01|285
1589202300000|2020-05-11 13:05:00|31.08|31|30.99|30.91|31.09|31.01|30.99|30.91|93
1589202600000|2020-05-11 13:10:00|30.97|30.89|31.01|30.93|31.09|31.01|30.97|30.89|37
1589202900000|2020-05-11 13:15:00|31.03|30.95|30.98|30.9|31.11|31.03|30.96|30.88|57
1589203200000|2020-05-11 13:20:00|30.96|30.88|30.96|30.88|31.01|30.93|30.93|30.85|87
1589203500000|2020-05-11 13:25:00|30.97|30.89|30.91|30.83|30.98|30.9|30.88|30.8|24
1589203800000|2020-05-11 13:30:00|30.93|30.85|30.82|30.74|31.02|30.94|30.81|30.73|129
1589204100000|2020-05-11 13:35:00|30.84|30.76|30.64|30.56|30.87|30.79|30.63|30.55|134
1589204400000|2020-05-11 13:40:00|30.63|30.55|30.53|30.45|30.66|30.58|30.53|30.45|150
1589204700000|2020-05-11 13:45:00|30.51|30.43|30.58|30.5|30.58|30.5|30.42|30.34|132
1589205000000|2020-05-11 13:50:00|30.56|30.48|30.52|30.44|30.61|30.53|30.52|30.44|201
1589205300000|2020-05-11 13:55:00|30.55|30.47|30.7|30.62|30.71|30.63|30.52|30.44|223
1589205600000|2020-05-11 14:00:00|30.69|30.61|30.41|30.33|30.69|30.61|30.41|30.33|434
1589205900000|2020-05-11 14:05:00|30.42|30.34|30.32|30.24|30.42|30.34|30.23|30.15|458
1589206200000|2020-05-11 14:10:00|30.33|30.25|30.38|30.3|30.39|30.31|30.25|30.17|65
1589206500000|2020-05-11 14:15:00|30.36|30.28|30.29|30.21|30.4|30.32|30.27|30.19|105
1589206800000|2020-05-11 14:20:00|30.27|30.19|30.17|30.09|30.3|30.22|30.13|30.05|50
1589207100000|2020-05-11 14:25:00|30.16|30.08|30.12|30.04|30.2|30.12|30.09|30.01|56
1589207400000|2020-05-11 14:30:00|30.14|30.06|30.08|30|30.22|30.14|30.03|29.95|87
1589207700000|2020-05-11 14:35:00|30.1|30.02|30.05|29.97|30.18|30.1|30.01|29.93|229
1589208000000|2020-05-11 14:40:00|30.08|30|30.05|29.97|30.1|30.02|30.03|29.95|38
1589208300000|2020-05-11 14:45:00|30.08|30|30.02|29.94|30.15|30.07|29.99|29.91|262
1589208600000|2020-05-11 14:50:00|30.04|29.96|30.1|30.02|30.13|30.05|30.04|29.96|110
1589208900000|2020-05-11 14:55:00|30.08|30|30.14|30.06|30.19|30.11|30.08|30|306
1589209200000|2020-05-11 15:00:00|30.15|30.07|30.15|30.07|30.19|30.11|30.09|30.01|262
1589209500000|2020-05-11 15:05:00|30.13|30.05|30.03|29.95|30.14|30.06|30.01|29.93|317
1589209800000|2020-05-11 15:10:00|30.04|29.96|30|29.92|30.09|30.01|30|29.92|623
1589210100000|2020-05-11 15:15:00|30.02|29.94|29.86|29.78|30.02|29.94|29.86|29.78|1229
1589210400000|2020-05-11 15:20:00|29.84|29.76|29.85|29.77|29.94|29.86|29.84|29.76|701
1589210700000|2020-05-11 15:25:00|29.86|29.78|29.74|29.66|29.91|29.83|29.74|29.66|266
1589211000000|2020-05-11 15:30:00|29.73|29.65|29.63|29.55|29.79|29.71|29.62|29.54|268
1589211300000|2020-05-11 15:35:00|29.62|29.54|29.52|29.44|29.65|29.57|29.51|29.43|62
1589211600000|2020-05-11 15:40:00|29.56|29.48|29.56|29.48|29.62|29.54|29.52|29.44|3
1589211900000|2020-05-11 15:45:00|29.57|29.49|29.52|29.44|29.61|29.53|29.52|29.44|2
1589212200000|2020-05-11 15:50:00|29.56|29.48|29.59|29.51|29.7|29.56|29.52|29.44|1
1589212500000|2020-05-11 15:55:00|29.62|29.54|29.58|29.5|29.63|29.55|29.58|29.5|23
1589212800000|2020-05-11 16:00:00|29.57|29.49|29.5|29.42|29.57|29.49|29.5|29.42|12
1589213100000|2020-05-11 16:05:00|29.54|29.46|29.49|29.41|29.55|29.47|29.43|29.35|174
1589213400000|2020-05-11 16:10:00|29.48|29.4|29.45|29.37|29.48|29.4|29.41|29.33|4
1589213700000|2020-05-11 16:15:00|29.46|29.38|29.33|29.25|29.46|29.38|29.3|29.22|12
1589214000000|2020-05-11 16:20:00|29.3|29.22|29.27|29.19|29.3|29.22|29.26|29.18|3
1589214300000|2020-05-11 16:25:00|29.26|29.18|29.26|29.18|29.27|29.19|29.25|29.17|1
1589214600000|2020-05-11 16:30:00|29.21|29.13|29.1|29.02|29.21|29.13|29.1|29.02|10
1589214900000|2020-05-11 16:35:00|29.05|28.97|28.94|28.86|29.05|28.97|28.93|28.77|38
1589215200000|2020-05-11 16:40:00|28.93|28.85|28.99|28.91|29.02|28.94|28.88|28.8|20
1589215500000|2020-05-11 16:45:00|28.97|28.89|29.12|29.04|29.23|29.04|28.94|28.86|6
1589215800000|2020-05-11 16:50:00|29.16|29.08|28.93|28.85|29.25|29.09|28.92|28.83|28
1589216100000|2020-05-11 16:55:00|28.95|28.87|28.97|28.89|29|28.92|28.92|28.84|0
1589216400000|2020-05-11 17:00:00|28.99|28.91|28.98|28.9|29.12|28.96|28.97|28.87|0
1589216700000|2020-05-11 17:05:00|28.97|28.89|28.89|28.81|28.97|28.89|28.89|28.81|11
1589217000000|2020-05-11 17:10:00|28.88|28.8|28.84|28.76|28.88|28.8|28.81|28.73|32
1589217300000|2020-05-11 17:15:00|28.82|28.74|28.77|28.69|28.94|28.86|28.77|28.69|37
1589217600000|2020-05-11 17:20:00|28.85|28.6|28.79|28.71|28.85|28.74|28.77|28.6|21
1589217900000|2020-05-11 17:25:00|28.81|28.73|28.87|28.62|28.93|28.76|28.72|28.58|11
1589218200000|2020-05-11 17:30:00|28.85|28.6|28.87|28.62|28.87|28.73|28.79|28.6|0
1589218500000|2020-05-11 17:35:00|28.79|28.71|28.74|28.66|28.87|28.71|28.73|28.62|2
1589218800000|2020-05-11 17:40:00|28.79|28.71|28.91|28.66|28.91|28.74|28.79|28.66|15
1589219100000|2020-05-11 17:45:00|28.82|28.74|28.88|28.8|28.95|28.8|28.79|28.65|36
1589219400000|2020-05-11 17:50:00|28.85|28.77|28.83|28.75|28.96|28.8|28.8|28.64|3
1589219700000|2020-05-11 17:55:00|28.91|28.66|28.88|28.8|28.96|28.82|28.8|28.66|2
1589220000000|2020-05-11 18:00:00|28.85|28.77|28.95|28.87|29.06|28.89|28.83|28.64|9
1589220300000|2020-05-11 18:05:00|29|28.92|29.01|28.93|29.1|28.94|28.9|28.81|15
1589220600000|2020-05-11 18:10:00|29.03|28.95|29.04|28.96|29.16|29.02|29|28.83|0
1589220900000|2020-05-11 18:15:00|29.08|29|29.04|28.96|29.18|29.02|28.99|28.83|4
1589221200000|2020-05-11 18:20:00|29.1|28.85|28.96|28.88|29.12|28.96|28.96|28.77|0
1589221500000|2020-05-11 18:25:00|28.98|28.9|29.15|28.9|29.2|29.04|28.98|28.82|5
1589221800000|2020-05-11 18:30:00|29.09|29.01|28.87|28.79|29.15|29.01|28.87|28.79|5
1589222100000|2020-05-11 18:35:00|28.95|28.87|28.91|28.83|29.02|28.87|28.91|28.76|1
1589222400000|2020-05-11 18:40:00|28.81|28.73|28.87|28.79|28.87|28.79|28.81|28.73|0
1589223000000|2020-05-11 18:50:00|28.83|28.75|28.69|28.61|28.84|28.75|28.67|28.51|31
1589223300000|2020-05-11 18:55:00|28.79|28.54|28.7|28.62|28.79|28.64|28.7|28.54|14
1589223600000|2020-05-11 19:00:00|28.79|28.49|28.79|28.54|28.79|28.54|28.75|28.49|2
1589223900000|2020-05-11 19:05:00|28.75|28.5|28.52|28.44|28.75|28.58|28.52|28.37|6
1589224200000|2020-05-11 19:10:00|28.51|28.43|28.68|28.43|28.68|28.49|28.51|28.36|10
1589224500000|2020-05-11 19:15:00|28.69|28.39|28.69|28.39|28.69|28.5|28.58|28.39|1
1589224800000|2020-05-11 19:20:00|28.67|28.42|28.69|28.39|28.69|28.52|28.57|28.39|24
1589225100000|2020-05-11 19:25:00|28.67|28.42|28.69|28.39|28.69|28.43|28.67|28.39|0
1589225400000|2020-05-11 19:30:00|28.67|28.42|28.69|28.44|28.73|28.44|28.67|28.41|0
1589225700000|2020-05-11 19:35:00|28.7|28.45|28.73|28.43|28.74|28.45|28.7|28.43|0
1589226000000|2020-05-11 19:40:00|28.79|28.49|28.73|28.43|28.79|28.49|28.71|28.41|0
1589226300000|2020-05-11 19:45:00|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|0
1589226600000|2020-05-11 19:50:00|28.73|28.43|28.73|28.43|28.74|28.44|28.73|28.43|0
1589226900000|2020-05-11 19:55:00|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|3
1589263500000|2020-05-12 06:05:00|29.51|29.21|29.5|29.42|29.55|29.42|29.34|29.17|35
1589263800000|2020-05-12 06:10:00|29.51|29.43|29.78|29.7|29.89|29.72|29.51|29.43|7
1589264100000|2020-05-12 06:15:00|29.79|29.54|29.76|29.68|29.85|29.68|29.73|29.54|2
1589264400000|2020-05-12 06:20:00|29.82|29.57|29.97|29.89|30.02|29.94|29.76|29.57|26
1589264700000|2020-05-12 06:25:00|29.95|29.87|29.81|29.73|30.03|29.87|29.81|29.66|0
1589265000000|2020-05-12 06:30:00|29.8|29.72|29.78|29.7|29.86|29.72|29.71|29.57|6
1589265300000|2020-05-12 06:35:00|29.84|29.59|29.77|29.52|29.86|29.7|29.66|29.52|0
1589265600000|2020-05-12 06:40:00|29.68|29.6|29.51|29.26|29.76|29.6|29.47|29.25|0
1589265900000|2020-05-12 06:45:00|29.54|29.29|29.79|29.54|29.79|29.54|29.54|29.29|0
1589266200000|2020-05-12 06:50:00|29.76|29.51|29.79|29.54|29.81|29.54|29.76|29.51|0
1589266500000|2020-05-12 06:55:00|29.75|29.5|29.81|29.56|29.81|29.64|29.34|29.26|25
1589266800000|2020-05-12 07:00:00|29.74|29.66|29.34|29.26|29.84|29.67|29.34|29.23|115
1589267100000|2020-05-12 07:05:00|29.39|29.31|29.42|29.34|29.54|29.4|29.36|29.22|73
1589267400000|2020-05-12 07:10:00|29.4|29.32|29.27|29.19|29.42|29.34|29.23|29.15|51
1589267700000|2020-05-12 07:15:00|29.22|29.14|29.01|28.93|29.24|29.16|28.96|28.88|68
1589268000000|2020-05-12 07:20:00|28.99|28.91|29.01|28.93|29.06|28.98|28.9|28.82|186
1589268300000|2020-05-12 07:25:00|29|28.92|29.03|28.95|29.06|28.98|28.93|28.85|15
1589268600000|2020-05-12 07:30:00|29.01|28.93|29.04|28.96|29.06|28.98|29|28.92|14
1589268900000|2020-05-12 07:35:00|29.07|28.99|29.04|28.96|29.14|29.06|29.04|28.96|60
1589269200000|2020-05-12 07:40:00|29.03|28.95|29.06|28.98|29.08|29|28.96|28.88|43
1589269500000|2020-05-12 07:45:00|29.08|29|28.94|28.86|29.08|29|28.94|28.86|127
1589269800000|2020-05-12 07:50:00|28.92|28.84|28.89|28.81|28.94|28.86|28.87|28.79|42
1589270100000|2020-05-12 07:55:00|28.92|28.84|28.86|28.78|28.94|28.86|28.83|28.75|102
1589270400000|2020-05-12 08:00:00|28.88|28.8|29.05|28.97|29.07|28.99|28.81|28.73|104
1589270700000|2020-05-12 08:05:00|29.07|28.99|29.1|29.02|29.14|29.06|29|28.92|113
1589271000000|2020-05-12 08:10:00|29.08|29|28.99|28.91|29.08|29|28.97|28.89|14
1589271300000|2020-05-12 08:15:00|28.97|28.89|28.91|28.83|28.99|28.91|28.87|28.79|11
1589271600000|2020-05-12 08:20:00|28.92|28.84|28.89|28.81|28.97|28.89|28.86|28.78|37
1589271900000|2020-05-12 08:25:00|28.87|28.79|28.94|28.86|28.97|28.89|28.87|28.79|14
1589272200000|2020-05-12 08:30:00|28.95|28.87|28.92|28.84|28.97|28.89|28.87|28.79|1
1589272500000|2020-05-12 08:35:00|28.9|28.82|28.93|28.85|28.95|28.87|28.87|28.79|13
1589272800000|2020-05-12 08:40:00|28.95|28.87|28.93|28.85|28.98|28.9|28.87|28.79|1
1589273100000|2020-05-12 08:45:00|28.91|28.83|28.85|28.77|28.91|28.83|28.8|28.72|63
1589273400000|2020-05-12 08:50:00|28.82|28.74|28.9|28.82|28.9|28.82|28.79|28.71|23
1589273700000|2020-05-12 08:55:00|28.89|28.81|28.88|28.8|28.89|28.81|28.83|28.75|11
1589274000000|2020-05-12 09:00:00|28.86|28.78|29.01|28.93|29.01|28.93|28.85|28.77|66
1589274300000|2020-05-12 09:05:00|28.99|28.91|28.98|28.9|29.04|28.96|28.96|28.88|22
1589274600000|2020-05-12 09:10:00|28.96|28.88|28.9|28.82|28.96|28.88|28.84|28.76|49
1589274900000|2020-05-12 09:15:00|28.88|28.8|28.85|28.77|28.88|28.8|28.82|28.74|26
1589275200000|2020-05-12 09:20:00|28.84|28.76|28.85|28.77|28.87|28.79|28.8|28.72|92
1589275500000|2020-05-12 09:25:00|28.83|28.75|28.81|28.73|28.85|28.77|28.79|28.71|76
1589275800000|2020-05-12 09:30:00|28.78|28.7|28.78|28.7|28.81|28.73|28.78|28.7|10
1589276100000|2020-05-12 09:35:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|16
1589276400000|2020-05-12 09:40:00|28.83|28.75|28.99|28.91|28.99|28.91|28.82|28.74|48
1589276700000|2020-05-12 09:45:00|28.97|28.89|28.94|28.86|29.02|28.94|28.94|28.86|113
1589277000000|2020-05-12 09:50:00|28.92|28.84|28.81|28.73|28.92|28.84|28.81|28.73|79
1589277300000|2020-05-12 09:55:00|28.83|28.75|28.81|28.73|28.84|28.76|28.81|28.73|45
1589277600000|2020-05-12 10:00:00|28.79|28.71|28.85|28.77|28.85|28.77|28.78|28.7|126
1589277900000|2020-05-12 10:05:00|28.83|28.75|28.82|28.74|28.83|28.75|28.8|28.72|40
1589278200000|2020-05-12 10:10:00|28.83|28.75|28.83|28.75|28.83|28.75|28.78|28.7|8
1589278500000|2020-05-12 10:15:00|28.82|28.74|28.69|28.61|28.82|28.74|28.67|28.59|21
1589278800000|2020-05-12 10:20:00|28.67|28.59|28.61|28.53|28.67|28.59|28.61|28.53|29
1589279100000|2020-05-12 10:25:00|28.6|28.52|28.61|28.53|28.63|28.55|28.56|28.48|11
1589279400000|2020-05-12 10:30:00|28.63|28.55|28.58|28.5|28.63|28.55|28.53|28.45|8
1589279700000|2020-05-12 10:35:00|28.56|28.48|28.61|28.53|28.63|28.55|28.56|28.48|22
1589280000000|2020-05-12 10:40:00|28.58|28.5|28.63|28.55|28.63|28.55|28.56|28.48|5
1589280300000|2020-05-12 10:45:00|28.61|28.53|28.64|28.56|28.69|28.61|28.61|28.53|3
1589280600000|2020-05-12 10:50:00|28.66|28.58|28.63|28.55|28.68|28.6|28.63|28.55|2
1589280900000|2020-05-12 10:55:00|28.61|28.53|28.66|28.58|28.69|28.61|28.58|28.5|1
1589281200000|2020-05-12 11:00:00|28.68|28.6|28.59|28.51|28.69|28.61|28.59|28.51|62
1589281500000|2020-05-12 11:05:00|28.58|28.5|28.5|28.42|28.59|28.51|28.45|28.37|114
1589281800000|2020-05-12 11:10:00|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|1
1589282100000|2020-05-12 11:15:00|28.48|28.4|28.48|28.4|28.5|28.42|28.45|28.37|62
1589282400000|2020-05-12 11:20:00|28.46|28.38|28.45|28.37|28.53|28.45|28.45|28.37|14
1589282700000|2020-05-12 11:25:00|28.46|28.38|28.5|28.42|28.5|28.42|28.45|28.37|11
1589283000000|2020-05-12 11:30:00|28.46|28.38|28.45|28.37|28.51|28.43|28.45|28.37|1
1589283300000|2020-05-12 11:35:00|28.43|28.35|28.46|28.38|28.46|28.38|28.4|28.32|6
1589283600000|2020-05-12 11:40:00|28.5|28.42|28.46|28.38|28.51|28.43|28.43|28.35|6
1589283900000|2020-05-12 11:45:00|28.44|28.36|28.26|28.18|28.44|28.36|28.23|28.15|5
1589284200000|2020-05-12 11:50:00|28.24|28.16|28.16|28.08|28.24|28.16|28.15|28.07|95
1589284500000|2020-05-12 11:55:00|28.19|28.11|28.16|28.08|28.2|28.12|28.16|28.08|2
1589284800000|2020-05-12 12:00:00|28.15|28.07|28.11|28.03|28.16|28.08|28.11|28.03|52
1589285100000|2020-05-12 12:05:00|28.14|28.06|28.16|28.08|28.17|28.09|28.11|28.03|3
1589285400000|2020-05-12 12:10:00|28.14|28.06|28.12|28.04|28.16|28.08|28.11|28.03|16
1589285700000|2020-05-12 12:15:00|28.14|28.06|28.17|28.09|28.21|28.13|28.12|28.04|1
1589286000000|2020-05-12 12:20:00|28.16|28.08|28.19|28.11|28.21|28.13|28.16|28.08|4
1589286300000|2020-05-12 12:25:00|28.18|28.1|28.19|28.11|28.21|28.13|28.16|28.08|12
1589286600000|2020-05-12 12:30:00|28.18|28.1|28.17|28.09|28.22|28.14|28.14|28.06|79
1589286900000|2020-05-12 12:35:00|28.18|28.1|28.17|28.09|28.18|28.1|28.16|28.08|31
1589287200000|2020-05-12 12:40:00|28.16|28.08|27.96|27.88|28.16|28.08|27.96|27.88|39
1589287500000|2020-05-12 12:45:00|27.94|27.86|27.94|27.86|28.01|27.93|27.92|27.84|9
1589287800000|2020-05-12 12:50:00|27.92|27.84|27.92|27.84|27.97|27.89|27.91|27.83|38
1589288100000|2020-05-12 12:55:00|27.94|27.86|27.87|27.79|27.94|27.86|27.8|27.72|275
1589288400000|2020-05-12 13:00:00|27.85|27.77|27.75|27.67|27.85|27.77|27.7|27.62|104
1589288700000|2020-05-12 13:05:00|27.76|27.68|27.76|27.68|27.81|27.73|27.76|27.68|52
1589289000000|2020-05-12 13:10:00|27.74|27.66|27.72|27.64|27.77|27.69|27.72|27.64|18
1589289300000|2020-05-12 13:15:00|27.73|27.65|27.75|27.67|27.77|27.69|27.72|27.64|117
1589289600000|2020-05-12 13:20:00|27.77|27.69|27.76|27.68|27.77|27.69|27.72|27.64|178
1589289900000|2020-05-12 13:25:00|27.78|27.7|27.78|27.7|27.78|27.7|27.73|27.65|210
1589290200000|2020-05-12 13:30:00|27.77|27.69|27.68|27.6|27.81|27.73|27.62|27.54|161
1589290500000|2020-05-12 13:35:00|27.73|27.65|27.77|27.69|27.89|27.81|27.71|27.63|129
1589290800000|2020-05-12 13:40:00|27.76|27.68|27.89|27.81|27.89|27.81|27.7|27.62|432
1589291100000|2020-05-12 13:45:00|27.86|27.78|28.2|28.12|28.2|28.12|27.86|27.78|80
1589291400000|2020-05-12 13:50:00|28.19|28.11|28.34|28.26|28.42|28.34|28.1|28.02|395
1589291700000|2020-05-12 13:55:00|28.32|28.24|28.12|28.04|28.45|28.37|28.09|28.01|174
1589292000000|2020-05-12 14:00:00|28.1|28.02|28.09|28.01|28.22|28.14|28.07|27.99|47
1589292300000|2020-05-12 14:05:00|28.11|28.03|28.18|28.1|28.24|28.16|28.08|28|115
1589292600000|2020-05-12 14:10:00|28.15|28.07|28.07|27.99|28.21|28.13|28.07|27.99|290
1589292900000|2020-05-12 14:15:00|28.05|27.97|28.02|27.94|28.1|28.02|28.02|27.94|171
1589293200000|2020-05-12 14:20:00|28.03|27.95|28.09|28.01|28.16|28.08|28.03|27.95|23
1589293500000|2020-05-12 14:25:00|28.11|28.03|28.21|28.13|28.27|28.19|28.06|27.98|144
1589293800000|2020-05-12 14:30:00|28.24|28.16|28.16|28.08|28.29|28.21|28.13|28.05|323
1589294100000|2020-05-12 14:35:00|28.18|28.1|28.1|28.02|28.18|28.1|28.05|27.97|178
1589294400000|2020-05-12 14:40:00|28.12|28.04|28.06|27.98|28.12|28.04|28.02|27.94|43
1589294700000|2020-05-12 14:45:00|28.05|27.97|28.2|28.12|28.29|28.21|28.03|27.95|174
1589295000000|2020-05-12 14:50:00|28.24|28.16|28.05|27.97|28.24|28.16|28.04|27.96|63
1589295300000|2020-05-12 14:55:00|28.04|27.96|28.05|27.97|28.07|27.99|27.95|27.87|142
1589295600000|2020-05-12 15:00:00|28.03|27.95|27.97|27.89|28.05|27.97|27.94|27.86|169
1589295900000|2020-05-12 15:05:00|27.95|27.87|27.82|27.74|27.99|27.91|27.8|27.72|591
1589296200000|2020-05-12 15:10:00|27.8|27.72|27.83|27.75|27.85|27.77|27.8|27.72|357
1589296500000|2020-05-12 15:15:00|27.8|27.72|27.84|27.76|27.88|27.8|27.75|27.67|537
1589296800000|2020-05-12 15:20:00|27.83|27.75|27.79|27.71|27.87|27.79|27.73|27.65|454
1589297100000|2020-05-12 15:25:00|27.77|27.69|27.74|27.66|27.78|27.7|27.66|27.58|469
1589297400000|2020-05-12 15:30:00|27.73|27.65|27.85|27.77|27.89|27.81|27.65|27.57|282
1589297700000|2020-05-12 15:35:00|27.87|27.79|27.83|27.75|27.9|27.82|27.82|27.74|32
1589298000000|2020-05-12 15:40:00|27.82|27.74|27.96|27.88|27.96|27.88|27.82|27.74|25
1589298300000|2020-05-12 15:45:00|27.94|27.86|28.09|28.01|28.12|28.04|27.94|27.86|5
1589298600000|2020-05-12 15:50:00|28.1|28.02|28.04|27.96|28.1|28.02|27.99|27.91|133
1589298900000|2020-05-12 15:55:00|28.01|27.93|27.99|27.91|28.03|27.95|27.97|27.89|70
1589299200000|2020-05-12 16:00:00|28.01|27.93|28.04|27.96|28.09|28.01|28.01|27.93|47
1589299500000|2020-05-12 16:05:00|28.06|27.98|28.13|28.05|28.13|28.05|28.04|27.96|0
1589299800000|2020-05-12 16:10:00|28.15|28.07|28.14|28.06|28.19|28.11|28.12|28.04|2
1589300100000|2020-05-12 16:15:00|28.12|28.04|28.08|28|28.21|28.13|28.08|28|1
1589300400000|2020-05-12 16:20:00|28.06|27.98|28.08|28|28.09|28.01|28.04|27.96|1
1589300700000|2020-05-12 16:25:00|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1589301000000|2020-05-12 16:30:00|28.12|28.04|28.11|28.03|28.14|28.06|28.02|27.94|0
1589301300000|2020-05-12 16:35:00|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|10
1589301600000|2020-05-12 16:40:00|28.13|28.05|28.14|28.06|28.18|28.1|28.13|28.05|0
1589301900000|2020-05-12 16:45:00|28.13|28.05|28.13|28.05|28.14|28.06|28.11|28.03|0
1589302200000|2020-05-12 16:50:00|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|1
1589302500000|2020-05-12 16:55:00|28.16|28.08|28.15|28.07|28.21|28.11|28.09|27.96|2
1589302800000|2020-05-12 17:00:00|28.16|28.08|28.25|28.17|28.36|28.21|28.16|28.08|0
1589303100000|2020-05-12 17:05:00|28.27|28.19|28.27|28.19|28.27|28.19|28.22|28.14|0
1589303400000|2020-05-12 17:10:00|28.28|28.2|28.48|28.4|28.49|28.41|28.28|28.16|3
1589303700000|2020-05-12 17:15:00|28.5|28.42|28.88|28.63|28.9|28.74|28.5|28.37|10
1589304000000|2020-05-12 17:20:00|28.8|28.72|28.94|28.69|28.94|28.77|28.79|28.63|2
1589304300000|2020-05-12 17:25:00|28.85|28.77|28.91|28.66|28.94|28.78|28.77|28.61|35
1589304600000|2020-05-12 17:30:00|28.83|28.75|28.84|28.59|28.91|28.75|28.8|28.59|0
1589304900000|2020-05-12 17:35:00|28.76|28.68|28.78|28.7|28.84|28.7|28.76|28.59|0
1589305200000|2020-05-12 17:40:00|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1589305500000|2020-05-12 17:45:00|28.77|28.69|28.84|28.59|28.86|28.69|28.77|28.59|1
1589305800000|2020-05-12 17:50:00|28.89|28.64|28.76|28.68|28.89|28.72|28.76|28.6|0
1589306100000|2020-05-12 17:55:00|28.85|28.6|28.68|28.43|28.87|28.62|28.66|28.41|0
1589306400000|2020-05-12 18:00:00|28.66|28.41|28.72|28.47|28.72|28.53|28.59|28.35|6
1589306700000|2020-05-12 18:05:00|28.73|28.48|28.77|28.52|28.77|28.6|28.68|28.48|5
1589307000000|2020-05-12 18:10:00|28.79|28.54|28.87|28.62|28.87|28.72|28.71|28.5|6
1589307300000|2020-05-12 18:15:00|28.85|28.6|28.95|28.7|28.96|28.71|28.75|28.58|7
1589307600000|2020-05-12 18:20:00|28.91|28.66|28.82|28.57|28.91|28.66|28.74|28.57|1
1589307900000|2020-05-12 18:25:00|28.84|28.59|28.82|28.57|28.84|28.59|28.8|28.55|0
1589308200000|2020-05-12 18:30:00|28.84|28.59|28.86|28.61|28.91|28.7|28.78|28.59|9
1589308500000|2020-05-12 18:35:00|28.84|28.59|28.83|28.58|28.9|28.73|28.78|28.56|0
1589308800000|2020-05-12 18:40:00|28.81|28.56|29.05|28.8|29.05|28.84|28.81|28.56|13
1589309100000|2020-05-12 18:45:00|29.07|28.82|29.15|28.9|29.18|28.93|29.07|28.82|3
1589309400000|2020-05-12 18:50:00|29.13|28.88|29|28.75|29.19|28.95|29|28.75|2
1589309700000|2020-05-12 18:55:00|29.04|28.79|29.06|28.76|29.08|28.81|29|28.72|1
1589310000000|2020-05-12 19:00:00|29.08|28.78|29.03|28.78|29.13|28.9|28.93|28.74|0
1589310300000|2020-05-12 19:05:00|28.99|28.74|29.05|28.8|29.07|28.81|28.99|28.73|0
1589310600000|2020-05-12 19:10:00|29.03|28.78|29.18|28.93|29.21|29.04|28.96|28.78|7
1589310900000|2020-05-12 19:15:00|29.2|28.95|29.37|29.07|29.46|29.27|29.07|28.9|4
1589311200000|2020-05-12 19:20:00|29.36|29.11|29.47|29.39|29.57|29.39|29.3|29.09|0
1589311500000|2020-05-12 19:25:00|29.43|29.35|29.59|29.29|29.63|29.46|29.41|29.23|1
1589311800000|2020-05-12 19:30:00|29.57|29.32|29.66|29.41|29.74|29.59|29.44|29.29|8
1589312100000|2020-05-12 19:35:00|29.67|29.42|29.88|29.63|29.88|29.72|29.59|29.41|4
1589312400000|2020-05-12 19:40:00|29.87|29.62|30.17|29.87|30.17|30|29.78|29.61|80
1589312700000|2020-05-12 19:45:00|30.18|29.88|30.27|29.97|30.32|30.11|30.1|29.85|20
1589313000000|2020-05-12 19:50:00|30.3|30|30.47|30.17|30.49|30.19|30.24|29.94|19
1589313300000|2020-05-12 19:55:00|30.49|30.19|30.29|30.21|30.58|30.42|30.29|30.02|23
1589349900000|2020-05-13 06:05:00|31.02|30.72|30.96|30.88|31.1|30.88|30.93|30.71|18
1589350200000|2020-05-13 06:10:00|31.05|30.8|30.8|30.55|31.05|30.84|30.7|30.54|30
1589350500000|2020-05-13 06:15:00|30.78|30.53|30.78|30.53|30.82|30.65|30.61|30.44|0
1589350800000|2020-05-13 06:20:00|30.76|30.51|30.6|30.35|30.76|30.53|30.52|30.35|13
1589351100000|2020-05-13 06:25:00|30.52|30.44|30.67|30.42|30.72|30.53|30.48|30.29|1
1589351400000|2020-05-13 06:30:00|30.66|30.41|30.59|30.34|30.69|30.5|30.58|30.34|0
1589351700000|2020-05-13 06:35:00|30.61|30.36|30.42|30.34|30.61|30.44|30.4|30.28|15
1589352000000|2020-05-13 06:40:00|30.48|30.4|30.33|30.25|30.61|30.42|30.28|30.17|21
1589352300000|2020-05-13 06:45:00|30.32|30.24|30.43|30.35|30.51|30.35|30.32|30.16|68
1589352600000|2020-05-13 06:50:00|30.41|30.33|30.5|30.42|30.58|30.42|30.4|30.26|15
1589352900000|2020-05-13 06:55:00|30.49|30.41|30.4|30.32|30.56|30.42|30.39|30.23|5
1589353200000|2020-05-13 07:00:00|30.41|30.33|30.61|30.53|30.73|30.59|30.32|30.24|232
1589353500000|2020-05-13 07:05:00|30.59|30.51|30.63|30.55|30.63|30.55|30.46|30.38|120
1589353800000|2020-05-13 07:10:00|30.6|30.52|30.83|30.75|30.84|30.76|30.6|30.52|131
1589354100000|2020-05-13 07:15:00|30.84|30.76|30.84|30.76|31.01|30.93|30.84|30.76|102
1589354400000|2020-05-13 07:20:00|30.86|30.78|30.83|30.75|30.92|30.84|30.78|30.7|197
1589354700000|2020-05-13 07:25:00|30.86|30.78|31.03|30.95|31.06|30.98|30.78|30.7|103
1589355000000|2020-05-13 07:30:00|31.04|30.96|31.09|31.01|31.2|31.12|30.99|30.91|175
1589355300000|2020-05-13 07:35:00|31.11|31.03|31.43|31.35|31.45|31.37|31.11|31.03|146
1589355600000|2020-05-13 07:40:00|31.45|31.37|31.03|30.95|31.48|31.4|31.03|30.9|183
1589355900000|2020-05-13 07:45:00|31.04|30.96|30.98|30.9|31.17|31.01|30.98|30.86|184
1589356200000|2020-05-13 07:50:00|30.99|30.91|30.85|30.77|31.04|30.96|30.83|30.75|200
1589356500000|2020-05-13 07:55:00|30.83|30.75|30.91|30.83|30.94|30.86|30.8|30.72|277
1589356800000|2020-05-13 08:00:00|30.94|30.86|31.09|31.01|31.09|31.01|30.92|30.84|43
1589357100000|2020-05-13 08:05:00|31.07|30.99|31.01|30.93|31.09|31.01|30.9|30.82|264
1589357400000|2020-05-13 08:10:00|31.04|30.96|30.71|30.63|31.04|30.96|30.68|30.6|45
1589357700000|2020-05-13 08:15:00|30.73|30.65|30.75|30.67|30.82|30.74|30.7|30.62|289
1589358000000|2020-05-13 08:20:00|30.74|30.66|30.7|30.62|30.79|30.71|30.67|30.59|66
1589358300000|2020-05-13 08:25:00|30.72|30.64|30.53|30.45|30.72|30.64|30.53|30.45|22
1589358600000|2020-05-13 08:30:00|30.5|30.42|30.57|30.49|30.6|30.52|30.5|30.42|103
1589358900000|2020-05-13 08:35:00|30.54|30.46|30.53|30.45|30.59|30.51|30.47|30.39|58
1589359200000|2020-05-13 08:40:00|30.52|30.44|30.6|30.52|30.64|30.56|30.52|30.44|70
1589359500000|2020-05-13 08:45:00|30.61|30.53|30.54|30.46|30.64|30.56|30.53|30.45|308
1589359800000|2020-05-13 08:50:00|30.53|30.45|30.64|30.56|30.68|30.6|30.53|30.45|37
1589360100000|2020-05-13 08:55:00|30.66|30.58|30.67|30.59|30.74|30.66|30.59|30.51|77
1589360400000|2020-05-13 09:00:00|30.69|30.61|30.75|30.67|30.75|30.67|30.62|30.54|5
1589360700000|2020-05-13 09:05:00|30.73|30.65|30.51|30.43|30.73|30.65|30.51|30.43|53
1589361000000|2020-05-13 09:10:00|30.48|30.4|30.46|30.38|30.49|30.41|30.39|30.31|19
1589361300000|2020-05-13 09:15:00|30.48|30.4|30.34|30.26|30.5|30.42|30.32|30.24|23
1589361600000|2020-05-13 09:20:00|30.33|30.25|30.23|30.15|30.34|30.26|30.21|30.13|52
1589361900000|2020-05-13 09:25:00|30.18|30.1|30.29|30.21|30.29|30.21|30.18|30.1|20
1589362200000|2020-05-13 09:30:00|30.31|30.23|30.21|30.13|30.39|30.31|30.19|30.11|85
1589362500000|2020-05-13 09:35:00|30.19|30.11|30.08|30|30.21|30.13|30.08|30|38
1589362800000|2020-05-13 09:40:00|30.11|30.03|30.08|30|30.14|30.06|30.07|29.99|13
1589363100000|2020-05-13 09:45:00|30.12|30.04|29.98|29.9|30.12|30.04|29.98|29.9|138
1589363400000|2020-05-13 09:50:00|29.97|29.89|29.81|29.73|30.01|29.89|29.77|29.6|58
1589363700000|2020-05-13 09:55:00|29.79|29.71|29.8|29.72|29.85|29.74|29.77|29.6|1
1589364000000|2020-05-13 10:00:00|29.82|29.74|29.65|29.57|29.84|29.76|29.61|29.48|15
1589364300000|2020-05-13 10:05:00|29.67|29.59|29.77|29.69|29.9|29.71|29.67|29.55|1
1589364600000|2020-05-13 10:10:00|29.85|29.6|29.72|29.64|29.85|29.68|29.7|29.6|10
1589364900000|2020-05-13 10:15:00|29.69|29.61|29.78|29.7|29.79|29.71|29.69|29.61|59
1589365200000|2020-05-13 10:20:00|29.74|29.66|29.64|29.56|29.74|29.66|29.63|29.55|41
1589365500000|2020-05-13 10:25:00|29.66|29.58|29.66|29.58|29.69|29.61|29.64|29.56|62
1589365800000|2020-05-13 10:30:00|29.67|29.59|29.77|29.69|29.77|29.69|29.67|29.59|92
1589366100000|2020-05-13 10:35:00|29.78|29.7|29.72|29.64|29.78|29.7|29.71|29.63|0
1589366400000|2020-05-13 10:40:00|29.73|29.65|29.82|29.74|29.83|29.75|29.73|29.65|46
1589366700000|2020-05-13 10:45:00|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|26
1589367000000|2020-05-13 10:50:00|29.99|29.91|30.11|30.03|30.11|30.03|29.99|29.91|131
1589367300000|2020-05-13 10:55:00|30.1|30.02|30.12|30.04|30.15|30.07|30.08|30|3
1589367600000|2020-05-13 11:00:00|30.09|30.01|30.2|30.12|30.25|30.17|30.09|30.01|29
1589367900000|2020-05-13 11:05:00|30.22|30.14|30.35|30.27|30.38|30.3|30.22|30.14|57
1589368200000|2020-05-13 11:10:00|30.34|30.26|30.2|30.12|30.34|30.26|30.2|30.06|41
1589368500000|2020-05-13 11:15:00|30.19|30.11|30.22|30.14|30.24|30.16|30.19|30.11|0
1589368800000|2020-05-13 11:20:00|30.2|30.12|30.17|30.09|30.22|30.14|30.12|30.04|25
1589369100000|2020-05-13 11:25:00|30.19|30.11|30.19|30.11|30.19|30.11|30.09|30.01|143
1589369400000|2020-05-13 11:30:00|30.17|30.09|30.16|30.08|30.2|30.12|30.14|30.06|68
1589369700000|2020-05-13 11:35:00|30.14|30.06|30.22|30.14|30.25|30.17|30.14|30.06|5
1589370000000|2020-05-13 11:40:00|30.23|30.15|30.22|30.14|30.25|30.17|30.17|30.09|2
1589370300000|2020-05-13 11:45:00|30.21|30.13|30.06|29.98|30.21|30.13|30.04|29.96|64
1589370600000|2020-05-13 11:50:00|30.04|29.96|30.02|29.94|30.06|29.98|30.01|29.93|0
1589370900000|2020-05-13 11:55:00|29.99|29.91|30.01|29.93|30.04|29.96|29.96|29.88|0
1589371200000|2020-05-13 12:00:00|30.02|29.94|30.01|29.93|30.02|29.94|29.96|29.88|40
1589371500000|2020-05-13 12:05:00|30.02|29.94|30.1|30.02|30.1|30.02|30.02|29.94|80
1589371800000|2020-05-13 12:10:00|30.15|30.07|30.18|30.1|30.2|30.12|30.13|30.05|114
1589372100000|2020-05-13 12:15:00|30.17|30.09|30.1|30.02|30.18|30.1|30.1|30.02|69
1589372400000|2020-05-13 12:20:00|30.13|30.05|30.18|30.1|30.23|30.15|30.13|30.05|562
1589372700000|2020-05-13 12:25:00|30.16|30.08|30.14|30.06|30.2|30.12|30.14|30.06|41
1589373000000|2020-05-13 12:30:00|30.16|30.08|30.25|30.17|30.27|30.19|30.08|30|267
1589373300000|2020-05-13 12:35:00|30.24|30.16|30.27|30.19|30.33|30.25|30.22|30.14|196
1589373600000|2020-05-13 12:40:00|30.28|30.2|30.32|30.24|30.32|30.24|30.19|30.11|29
1589373900000|2020-05-13 12:45:00|30.29|30.21|30.29|30.21|30.32|30.24|30.19|30.11|177
1589374200000|2020-05-13 12:50:00|30.27|30.19|30.23|30.15|30.32|30.24|30.22|30.14|22
1589374500000|2020-05-13 12:55:00|30.24|30.16|30.27|30.19|30.31|30.23|30.24|30.16|54
1589374800000|2020-05-13 13:00:00|30.26|30.18|30.82|30.74|30.9|30.76|30.26|30.18|682
1589375100000|2020-05-13 13:05:00|30.84|30.76|31.03|30.95|31.05|30.97|30.76|30.68|204
1589375400000|2020-05-13 13:10:00|31.02|30.94|30.66|30.58|31.05|30.97|30.66|30.58|213
1589375700000|2020-05-13 13:15:00|30.64|30.56|30.73|30.65|30.76|30.68|30.56|30.48|160
1589376000000|2020-05-13 13:20:00|30.71|30.63|30.9|30.82|30.9|30.82|30.68|30.6|154
1589376300000|2020-05-13 13:25:00|30.93|30.85|30.78|30.7|30.93|30.85|30.68|30.6|43
1589376600000|2020-05-13 13:30:00|30.83|30.75|31.21|31.13|31.28|31.2|30.77|30.69|452
1589376900000|2020-05-13 13:35:00|31.24|31.16|31.21|31.13|31.73|31.65|31.21|31.13|865
1589377200000|2020-05-13 13:40:00|31.24|31.16|31.55|31.47|31.66|31.5|31.16|31.08|174
1589377500000|2020-05-13 13:45:00|31.57|31.49|31.28|31.2|31.64|31.55|31.22|31.14|93
1589377800000|2020-05-13 13:50:00|31.33|31.25|31.29|31.21|31.37|31.29|31.17|31.09|97
1589378100000|2020-05-13 13:55:00|31.34|31.26|31.32|31.24|31.43|31.35|31.23|31.15|114
1589378400000|2020-05-13 14:00:00|31.34|31.26|30.83|30.75|31.37|31.29|30.77|30.66|289
1589378700000|2020-05-13 14:05:00|30.82|30.74|30.87|30.79|30.89|30.81|30.67|30.56|193
1589379000000|2020-05-13 14:10:00|30.88|30.8|30.93|30.85|30.98|30.9|30.82|30.74|103
1589379300000|2020-05-13 14:15:00|30.96|30.88|31.1|31.02|31.13|31.05|30.94|30.86|70
1589379600000|2020-05-13 14:20:00|31.11|31.03|31.27|31.19|31.27|31.19|31.07|30.99|312
1589379900000|2020-05-13 14:25:00|31.25|31.17|30.9|30.82|31.28|31.19|30.82|30.74|182
1589380200000|2020-05-13 14:30:00|30.92|30.84|30.85|30.77|30.92|30.84|30.58|30.49|421
1589380500000|2020-05-13 14:35:00|30.87|30.79|30.99|30.91|31.04|30.96|30.75|30.67|201
1589380800000|2020-05-13 14:40:00|30.97|30.89|31.06|30.98|31.16|31.03|30.9|30.82|267
1589381100000|2020-05-13 14:45:00|31.08|31|31.15|31.07|31.22|31.14|31.08|31|333
1589381400000|2020-05-13 14:50:00|31.13|31.05|31.21|31.13|31.26|31.18|31.09|31.01|218
1589381700000|2020-05-13 14:55:00|31.25|31.17|31.62|31.54|31.62|31.54|31.23|31.15|147
1589382000000|2020-05-13 15:00:00|31.61|31.53|31.52|31.44|31.7|31.62|31.52|31.44|876
1589382300000|2020-05-13 15:05:00|31.53|31.45|31.62|31.54|31.69|31.61|31.44|31.36|428
1589382600000|2020-05-13 15:10:00|31.59|31.51|31.3|31.22|31.59|31.51|31.3|31.22|162
1589382900000|2020-05-13 15:15:00|31.27|31.19|31.82|31.74|31.82|31.74|31.24|31.16|358
1589383200000|2020-05-13 15:20:00|31.83|31.75|32.33|32.25|32.33|32.25|31.83|31.75|889
1589383500000|2020-05-13 15:25:00|32.35|32.27|32.35|32.27|32.5|32.42|32.29|32.21|1620
1589383800000|2020-05-13 15:30:00|32.33|32.25|32.19|32.11|32.4|32.32|32.14|32.06|525
1589384100000|2020-05-13 15:35:00|32.18|32.1|32.17|32.09|32.33|32.25|32.13|32.05|620
1589384400000|2020-05-13 15:40:00|32.14|32.06|32.39|32.31|32.47|32.36|32.12|32.04|155
1589384700000|2020-05-13 15:45:00|32.44|32.36|32.73|32.65|32.89|32.72|32.39|32.28|268
1589385000000|2020-05-13 15:50:00|32.72|32.64|32.82|32.74|32.97|32.8|32.58|32.44|289
1589385300000|2020-05-13 15:55:00|32.91|32.66|32.86|32.78|33.02|32.94|32.78|32.66|82
1589385600000|2020-05-13 16:00:00|32.81|32.73|33.06|32.98|33.1|32.98|32.69|32.53|33
1589385900000|2020-05-13 16:05:00|33.15|32.9|33.21|33.13|33.23|33.13|32.9|32.78|65
1589386200000|2020-05-13 16:10:00|33.2|33.12|33.22|33.14|33.3|33.17|33|32.84|27
1589386500000|2020-05-13 16:15:00|33.25|33.17|33.45|33.37|33.51|33.4|33.16|32.99|43
1589386800000|2020-05-13 16:20:00|33.44|33.36|33.14|33.06|33.48|33.36|32.93|32.83|183
1589387100000|2020-05-13 16:25:00|33.15|33.07|32.97|32.89|33.17|33.09|32.97|32.83|24
1589387400000|2020-05-13 16:30:00|32.95|32.87|32.9|32.82|33.14|32.99|32.87|32.79|38
1589387700000|2020-05-13 16:35:00|32.91|32.83|32.94|32.86|33.16|33.03|32.82|32.74|6
1589388000000|2020-05-13 16:40:00|32.96|32.88|33.17|33.09|33.23|33.09|32.94|32.77|173
1589388300000|2020-05-13 16:45:00|33.14|33.06|32.94|32.86|33.18|33.09|32.89|32.81|7
1589388600000|2020-05-13 16:50:00|32.91|32.83|32.99|32.91|33.12|32.99|32.88|32.77|1
1589388900000|2020-05-13 16:55:00|32.96|32.88|32.91|32.83|33.1|32.93|32.86|32.7|27
1589389200000|2020-05-13 17:00:00|33|32.75|33.2|32.95|33.2|33.03|32.91|32.75|0
1589389500000|2020-05-13 17:05:00|33.09|33.01|33.27|33.19|33.39|33.22|33.09|32.93|3
1589389800000|2020-05-13 17:10:00|33.2|33.12|33.04|32.96|33.25|33.12|33.01|32.84|10
1589390100000|2020-05-13 17:15:00|33.12|32.87|32.97|32.72|33.17|33.04|32.86|32.71|21
1589390400000|2020-05-13 17:20:00|32.89|32.81|33.13|32.88|33.14|32.97|32.89|32.73|19
1589390700000|2020-05-13 17:25:00|33.15|32.9|33.16|32.91|33.25|33.08|33.04|32.87|28
1589391000000|2020-05-13 17:30:00|33.14|32.89|33.37|33.12|33.39|33.21|33.06|32.89|7
1589391300000|2020-05-13 17:35:00|33.28|33.2|33.29|33.04|33.46|33.25|33.21|33.04|8
1589391600000|2020-05-13 17:40:00|33.31|33.06|33.27|33.02|33.34|33.18|33.05|32.91|1
1589391900000|2020-05-13 17:45:00|33.29|33.04|33.3|33.05|33.34|33.18|33.14|32.97|5
1589392200000|2020-05-13 17:50:00|33.15|33.07|33.4|33.15|33.4|33.23|33.15|32.99|18
1589392500000|2020-05-13 17:55:00|33.31|33.23|33.39|33.14|33.39|33.23|33.3|33.14|0
1589392800000|2020-05-13 18:00:00|33.31|33.23|33.54|33.29|33.54|33.38|33.31|33.14|20
1589393100000|2020-05-13 18:05:00|33.52|33.27|33.46|33.21|33.52|33.35|33.37|33.2|12
1589393400000|2020-05-13 18:10:00|33.38|33.3|33.28|33.2|33.48|33.3|32.98|32.85|1
1589393700000|2020-05-13 18:15:00|33.25|33.17|33.19|32.94|33.39|33.2|32.88|32.72|26
1589394000000|2020-05-13 18:20:00|33.23|32.98|33.28|32.98|33.34|33.06|32.85|32.76|20
1589394300000|2020-05-13 18:25:00|33.23|32.93|33.49|33.19|33.49|33.19|33.22|32.92|0
1589394600000|2020-05-13 18:30:00|33.46|33.16|33.46|33.16|33.56|33.26|33.34|33.04|0
1589394900000|2020-05-13 18:35:00|33.56|33.26|33.43|33.13|33.58|33.28|33.38|33.08|0
1589395200000|2020-05-13 18:40:00|33.46|33.16|33.6|33.35|33.68|33.5|33.43|33.13|11
1589395500000|2020-05-13 18:45:00|33.64|33.39|33.53|33.28|33.72|33.54|33.49|33.24|19
1589395800000|2020-05-13 18:50:00|33.48|33.23|33.5|33.25|33.53|33.28|33.48|33.23|0
1589396100000|2020-05-13 18:55:00|33.52|33.27|33.85|33.55|33.96|33.66|33.52|33.22|4
1589396400000|2020-05-13 19:00:00|33.83|33.53|33.43|33.13|33.86|33.56|33.25|33.07|7
1589396700000|2020-05-13 19:05:00|33.46|33.16|33.63|33.33|33.65|33.35|33.46|33.16|0
1589397000000|2020-05-13 19:10:00|33.61|33.31|33.78|33.48|33.8|33.5|33.61|33.31|0
1589397300000|2020-05-13 19:15:00|33.76|33.46|33.84|33.54|33.91|33.61|33.69|33.39|0
1589397600000|2020-05-13 19:20:00|33.8|33.5|34.28|33.98|34.28|34.03|33.72|33.42|14
1589397900000|2020-05-13 19:25:00|34.29|33.99|34.45|34.15|34.64|34.42|34.24|33.94|9
1589398200000|2020-05-13 19:30:00|34.49|34.19|34.29|33.99|34.6|34.3|34.21|33.91|2
1589398500000|2020-05-13 19:35:00|34.34|34.04|34.35|34.05|34.42|34.12|34.16|33.86|1
1589398800000|2020-05-13 19:40:00|34.31|34.01|34.31|34.01|34.33|34.1|34.18|33.9|4
1589399100000|2020-05-13 19:45:00|34.33|34.03|34.01|33.71|34.44|34.14|33.99|33.69|0
1589399400000|2020-05-13 19:50:00|33.99|33.69|33.54|33.24|33.99|33.69|33.46|33.16|18
1589399700000|2020-05-13 19:55:00|33.56|33.26|33.44|33.19|33.81|33.51|33.38|33.11|4
1589400000000|2020-05-13 20:00:00|33.38|33.13|33.38|33.13|33.38|33.13|33.38|33.13|0
1589436300000|2020-05-14 06:05:00|34.31|34.01|34.13|33.88|34.84|34.54|34.05|33.81|13
1589436600000|2020-05-14 06:10:00|34.04|33.96|34.25|34|34.26|34.01|33.97|33.8|9
1589436900000|2020-05-14 06:15:00|34.26|34.01|34.25|34|34.26|34.09|34.15|33.98|2
1589437200000|2020-05-14 06:20:00|34.23|33.98|34.12|34.04|34.25|34.08|34.12|33.98|5
1589437500000|2020-05-14 06:25:00|34.21|33.96|34.11|33.86|34.21|34.04|34.02|33.83|1
1589437800000|2020-05-14 06:30:00|34.1|33.85|34.17|33.92|34.22|33.95|33.98|33.81|1
1589438100000|2020-05-14 06:35:00|34.2|33.95|34.34|34.09|34.38|34.22|34.2|33.92|0
1589438400000|2020-05-14 06:40:00|34.31|34.06|34.29|34.04|34.31|34.06|34.13|33.86|0
1589438700000|2020-05-14 06:45:00|34.31|34.06|34.42|34.12|34.43|34.18|34.23|34.04|1
1589439000000|2020-05-14 06:50:00|34.4|34.1|34.22|33.97|34.4|34.12|34.04|33.82|17
1589439300000|2020-05-14 06:55:00|34.13|34.05|33.95|33.7|34.21|34.05|33.95|33.7|1
1589439600000|2020-05-14 07:00:00|33.92|33.67|33.67|33.59|33.98|33.79|33.64|33.53|184
1589439900000|2020-05-14 07:05:00|33.69|33.61|34.02|33.94|34.08|33.94|33.64|33.48|62
1589440200000|2020-05-14 07:10:00|34.03|33.95|33.68|33.6|34.08|34|33.56|33.48|268
1589440500000|2020-05-14 07:15:00|33.69|33.61|33.48|33.4|33.71|33.63|33.42|33.34|24
1589440800000|2020-05-14 07:20:00|33.46|33.38|33.32|33.24|33.5|33.42|33.26|33.18|21
1589441100000|2020-05-14 07:25:00|33.34|33.26|33.52|33.44|33.6|33.44|33.31|33.23|19
1589441400000|2020-05-14 07:30:00|33.49|33.41|33.59|33.51|33.71|33.63|33.34|33.24|82
1589441700000|2020-05-14 07:35:00|33.61|33.53|33.4|33.32|33.62|33.54|33.35|33.27|113
1589442000000|2020-05-14 07:40:00|33.42|33.34|33.53|33.45|33.55|33.47|33.42|33.34|78
1589442300000|2020-05-14 07:45:00|33.56|33.48|33.74|33.66|33.74|33.66|33.56|33.48|392
1589442600000|2020-05-14 07:50:00|33.76|33.68|33.89|33.81|33.94|33.81|33.73|33.65|271
1589442900000|2020-05-14 07:55:00|33.88|33.8|33.99|33.91|34.15|33.99|33.84|33.75|370
1589443200000|2020-05-14 08:00:00|34|33.92|34.27|34.19|34.43|34.35|34|33.92|549
1589443500000|2020-05-14 08:05:00|34.32|34.24|34.46|34.38|34.58|34.5|34.29|34.21|465
1589443800000|2020-05-14 08:10:00|34.49|34.41|34.24|34.16|34.49|34.41|34.17|34.06|460
1589444100000|2020-05-14 08:15:00|34.25|34.17|34.24|34.16|34.27|34.19|34.14|34.06|148
1589444400000|2020-05-14 08:20:00|34.26|34.18|34.08|34|34.26|34.18|34.03|33.95|41
1589444700000|2020-05-14 08:25:00|34.07|33.99|34.15|34.07|34.2|34.12|34.03|33.95|2
1589445000000|2020-05-14 08:30:00|34.13|34.05|34.19|34.11|34.26|34.18|34.05|33.97|141
1589445300000|2020-05-14 08:35:00|34.16|34.08|34.16|34.08|34.24|34.13|34.06|33.98|23
1589445600000|2020-05-14 08:40:00|34.13|34.05|34.36|34.28|34.36|34.28|34.09|33.95|39
1589445900000|2020-05-14 08:45:00|34.39|34.31|34.28|34.2|34.41|34.33|34.25|34.17|82
1589446200000|2020-05-14 08:50:00|34.25|34.17|34.16|34.08|34.27|34.19|34.13|34.05|573
1589446500000|2020-05-14 08:55:00|34.13|34.05|34.22|34.14|34.23|34.15|34.08|34|137
1589446800000|2020-05-14 09:00:00|34.23|34.15|34.23|34.15|34.3|34.22|34.15|34.07|101
1589447100000|2020-05-14 09:05:00|34.22|34.14|34.1|34.02|34.31|34.17|34.04|33.93|89
1589447400000|2020-05-14 09:10:00|34.07|33.99|34.05|33.97|34.2|34.07|34|33.92|25
1589447700000|2020-05-14 09:15:00|34.02|33.94|34.12|34.04|34.12|34.04|34.02|33.94|0
1589448000000|2020-05-14 09:20:00|34.1|34.02|34.12|34.04|34.18|34.1|34.07|33.91|204
1589448300000|2020-05-14 09:25:00|34.1|34.02|34.14|34.06|34.2|34.12|34.07|33.99|141
1589448600000|2020-05-14 09:30:00|34.16|34.08|34.09|34.01|34.19|34.11|34.05|33.97|7
1589448900000|2020-05-14 09:35:00|34.07|33.99|34.03|33.95|34.1|34.02|34.03|33.95|217
1589449200000|2020-05-14 09:40:00|34.01|33.93|34.09|34.01|34.09|34.01|33.98|33.9|469
1589449500000|2020-05-14 09:45:00|34.06|33.98|34.04|33.96|34.09|34.01|34.01|33.93|182
1589449800000|2020-05-14 09:50:00|34.06|33.98|34.04|33.96|34.09|34.01|33.91|33.83|148
1589450100000|2020-05-14 09:55:00|34.06|33.98|33.92|33.84|34.14|34.06|33.89|33.81|205
1589450400000|2020-05-14 10:00:00|33.89|33.81|34.02|33.94|34.15|34.07|33.89|33.81|214
1589450700000|2020-05-14 10:05:00|34.01|33.93|34.25|34.17|34.28|34.2|33.99|33.91|451
1589451000000|2020-05-14 10:10:00|34.24|34.16|34.39|34.31|34.44|34.36|34.24|34.16|167
1589451300000|2020-05-14 10:15:00|34.41|34.33|34.5|34.42|34.53|34.45|34.39|34.31|34
1589451600000|2020-05-14 10:20:00|34.48|34.4|34.48|34.4|34.57|34.49|34.44|34.36|70
1589451900000|2020-05-14 10:25:00|34.5|34.42|34.45|34.37|34.55|34.47|34.44|34.36|389
1589452200000|2020-05-14 10:30:00|34.43|34.35|34.45|34.37|34.48|34.4|34.37|34.29|243
1589452500000|2020-05-14 10:35:00|34.48|34.4|34.37|34.29|34.52|34.44|34.37|34.29|253
1589452800000|2020-05-14 10:40:00|34.36|34.28|34.44|34.36|34.47|34.39|34.29|34.21|78
1589453100000|2020-05-14 10:45:00|34.43|34.35|34.49|34.41|34.49|34.41|34.41|34.33|58
1589453400000|2020-05-14 10:50:00|34.52|34.44|34.54|34.46|34.54|34.46|34.44|34.36|43
1589453700000|2020-05-14 10:55:00|34.52|34.44|34.36|34.28|34.57|34.49|34.36|34.28|236
1589454000000|2020-05-14 11:00:00|34.33|34.25|34.35|34.27|34.36|34.28|34.28|34.2|40
1589454300000|2020-05-14 11:05:00|34.31|34.23|34.28|34.2|34.31|34.23|34.23|34.15|26
1589454600000|2020-05-14 11:10:00|34.29|34.21|34.47|34.39|34.47|34.39|34.28|34.2|377
1589454900000|2020-05-14 11:15:00|34.45|34.37|34.53|34.45|34.53|34.45|34.45|34.37|31
1589455200000|2020-05-14 11:20:00|34.55|34.47|34.63|34.55|34.67|34.59|34.53|34.45|90
1589455500000|2020-05-14 11:25:00|34.64|34.56|34.74|34.66|34.74|34.66|34.64|34.56|551
1589455800000|2020-05-14 11:30:00|34.79|34.71|34.82|34.74|34.85|34.77|34.79|34.71|208
1589456100000|2020-05-14 11:35:00|34.84|34.76|34.69|34.61|34.84|34.76|34.69|34.61|244
1589456400000|2020-05-14 11:40:00|34.67|34.59|34.92|34.84|34.97|34.89|34.67|34.59|166
1589456700000|2020-05-14 11:45:00|34.9|34.82|34.82|34.74|34.95|34.87|34.7|34.59|233
1589457000000|2020-05-14 11:50:00|34.8|34.72|34.72|34.64|34.86|34.78|34.67|34.59|2
1589457300000|2020-05-14 11:55:00|34.7|34.62|34.88|34.8|34.96|34.88|34.7|34.62|60
1589457600000|2020-05-14 12:00:00|34.86|34.78|34.92|34.84|34.97|34.88|34.81|34.72|30
1589457900000|2020-05-14 12:05:00|34.93|34.85|35.23|35.15|35.24|35.16|34.93|34.85|44
1589458200000|2020-05-14 12:10:00|35.24|35.16|35.22|35.14|35.25|35.17|35.14|35.06|0
1589458500000|2020-05-14 12:15:00|35.17|35.09|35.25|35.17|35.29|35.21|35.17|35.09|7
1589458800000|2020-05-14 12:20:00|35.26|35.18|35.6|35.52|35.61|35.53|35.26|35.18|200
1589459100000|2020-05-14 12:25:00|35.56|35.48|35.32|35.24|35.6|35.52|35.3|35.21|170
1589459400000|2020-05-14 12:30:00|35.41|35.16|35.7|35.62|35.81|35.65|35.27|35.11|97
1589459700000|2020-05-14 12:35:00|35.72|35.64|35.63|35.55|35.75|35.67|35.62|35.54|112
1589460000000|2020-05-14 12:40:00|35.62|35.54|35.83|35.75|35.83|35.75|35.61|35.53|56
1589460300000|2020-05-14 12:45:00|35.81|35.73|35.97|35.89|36.02|35.94|35.78|35.7|182
1589460600000|2020-05-14 12:50:00|35.98|35.9|35.78|35.7|36.06|35.98|35.78|35.7|146
1589460900000|2020-05-14 12:55:00|35.81|35.73|35.61|35.53|35.81|35.73|35.61|35.53|57
1589461200000|2020-05-14 13:00:00|35.6|35.52|35.53|35.45|35.75|35.67|35.46|35.38|213
1589461500000|2020-05-14 13:05:00|35.54|35.46|35.53|35.45|35.59|35.51|35.43|35.35|433
1589461800000|2020-05-14 13:10:00|35.54|35.46|35.37|35.29|35.56|35.48|35.35|35.27|192
1589462100000|2020-05-14 13:15:00|35.34|35.26|35.6|35.52|35.6|35.52|35.34|35.26|243
1589462400000|2020-05-14 13:20:00|35.56|35.48|35.43|35.35|35.6|35.52|35.4|35.32|31
1589462700000|2020-05-14 13:25:00|35.45|35.37|35.69|35.61|35.69|35.61|35.4|35.32|248
1589463000000|2020-05-14 13:30:00|35.7|35.62|35.59|35.51|35.72|35.64|35.35|35.21|58
1589463300000|2020-05-14 13:35:00|35.54|35.46|35.65|35.57|35.66|35.58|35.27|35.19|178
1589463600000|2020-05-14 13:40:00|35.68|35.6|35.75|35.67|35.83|35.75|35.55|35.42|236
1589463900000|2020-05-14 13:45:00|35.76|35.68|36.01|35.93|36.01|35.93|35.61|35.53|36
1589464200000|2020-05-14 13:50:00|36.06|35.98|36.4|36.32|36.4|36.32|35.94|35.86|212
1589464500000|2020-05-14 13:55:00|36.33|36.25|36.32|36.24|36.53|36.45|36.17|36.08|232
1589464800000|2020-05-14 14:00:00|36.3|36.22|36.4|36.32|36.5|36.42|36.25|36.17|33
1589465100000|2020-05-14 14:05:00|36.38|36.3|35.95|35.87|36.45|36.37|35.93|35.85|91
1589465400000|2020-05-14 14:10:00|35.96|35.88|36.01|35.93|36.01|35.93|35.71|35.63|231
1589465700000|2020-05-14 14:15:00|36|35.92|35.95|35.87|36.11|36.03|35.86|35.74|26
1589466000000|2020-05-14 14:20:00|35.94|35.86|35.83|35.75|36.06|35.98|35.76|35.64|44
1589466300000|2020-05-14 14:25:00|35.86|35.78|36.07|35.82|36.07|35.92|35.67|35.59|49
1589466600000|2020-05-14 14:30:00|35.98|35.9|35.62|35.54|36.02|35.9|35.62|35.54|214
1589466900000|2020-05-14 14:35:00|35.61|35.53|35.06|34.98|35.69|35.61|35.04|34.96|153
1589467200000|2020-05-14 14:40:00|35.08|35|35.28|35.2|35.47|35.36|35.06|34.98|23
1589467500000|2020-05-14 14:45:00|35.29|35.21|35.01|34.93|35.37|35.28|34.99|34.91|29
1589467800000|2020-05-14 14:50:00|35.02|34.94|34.76|34.68|35.09|35.01|34.74|34.66|81
1589468100000|2020-05-14 14:55:00|34.79|34.71|34.98|34.9|35.15|35.07|34.76|34.68|66
1589468400000|2020-05-14 15:00:00|34.95|34.87|34.81|34.73|35.02|34.94|34.7|34.62|182
1589468700000|2020-05-14 15:05:00|34.8|34.72|34.66|34.58|34.81|34.73|34.41|34.33|216
1589469000000|2020-05-14 15:10:00|34.61|34.53|34.52|34.44|34.71|34.63|34.51|34.43|141
1589469300000|2020-05-14 15:15:00|34.54|34.46|34.46|34.38|34.54|34.46|34.3|34.22|378
1589469600000|2020-05-14 15:20:00|34.49|34.41|34.85|34.77|34.88|34.8|34.49|34.41|318
1589469900000|2020-05-14 15:25:00|34.87|34.79|34.81|34.73|34.96|34.88|34.81|34.73|691
1589470200000|2020-05-14 15:30:00|34.79|34.71|34.73|34.65|34.89|34.81|34.57|34.49|251
1589470500000|2020-05-14 15:35:00|34.72|34.64|34.87|34.79|34.95|34.79|34.44|34.36|249
1589470800000|2020-05-14 15:40:00|34.85|34.77|34.8|34.72|35.01|34.93|34.78|34.7|287
1589471100000|2020-05-14 15:45:00|34.83|34.75|34.95|34.87|35.01|34.88|34.76|34.68|29
1589471400000|2020-05-14 15:50:00|34.93|34.85|34.59|34.51|35.07|34.93|34.54|34.38|55
1589471700000|2020-05-14 15:55:00|34.57|34.49|34.88|34.8|34.94|34.82|34.57|34.43|107
1589472000000|2020-05-14 16:00:00|34.95|34.87|34.92|34.67|35.09|34.92|34.71|34.54|18
1589472300000|2020-05-14 16:05:00|34.84|34.76|34.9|34.82|35.06|34.9|34.81|34.67|27
1589472600000|2020-05-14 16:10:00|34.92|34.84|34.81|34.73|35.01|34.84|34.66|34.57|7
1589472900000|2020-05-14 16:15:00|34.82|34.74|34.82|34.74|34.87|34.79|34.69|34.53|17
1589473200000|2020-05-14 16:20:00|34.81|34.73|34.42|34.34|34.9|34.73|34.4|34.32|17
1589473500000|2020-05-14 16:25:00|34.51|34.26|34.53|34.45|34.62|34.48|34.43|34.26|0
1589473800000|2020-05-14 16:30:00|34.51|34.43|34.43|34.35|34.57|34.45|34.38|34.27|0
1589474100000|2020-05-14 16:35:00|34.42|34.34|34.44|34.36|34.52|34.36|34.31|34.21|16
1589474400000|2020-05-14 16:40:00|34.52|34.27|34.48|34.4|34.57|34.41|34.43|34.27|5
1589474700000|2020-05-14 16:45:00|34.49|34.41|34.5|34.42|34.58|34.42|34.48|34.32|1
1589475000000|2020-05-14 16:50:00|34.52|34.44|34.24|33.99|34.58|34.44|34.16|33.99|28
1589475300000|2020-05-14 16:55:00|34.16|34.08|33.88|33.8|34.16|34.08|33.86|33.75|18
1589475600000|2020-05-14 17:00:00|33.96|33.71|34.08|33.83|34.11|33.97|33.8|33.64|9
1589475900000|2020-05-14 17:05:00|34|33.92|34.1|33.85|34.1|33.94|33.97|33.8|1
1589476200000|2020-05-14 17:10:00|34.01|33.93|34.06|33.81|34.15|33.99|33.91|33.74|0
1589476500000|2020-05-14 17:15:00|34.05|33.8|33.96|33.88|34.11|33.94|33.94|33.76|0
1589476800000|2020-05-14 17:20:00|34.02|33.77|33.82|33.74|34.02|33.85|33.78|33.65|28
1589477100000|2020-05-14 17:25:00|33.79|33.71|33.54|33.29|33.88|33.72|33.42|33.29|44
1589477400000|2020-05-14 17:30:00|33.45|33.37|33.65|33.57|33.74|33.57|33.32|33.15|37
1589477700000|2020-05-14 17:35:00|33.62|33.54|33.67|33.42|33.71|33.54|33.29|33.15|82
1589478000000|2020-05-14 17:40:00|33.64|33.39|33.75|33.67|33.83|33.67|33.58|33.39|2
1589478300000|2020-05-14 17:45:00|33.81|33.56|33.72|33.47|33.81|33.64|33.62|33.44|0
1589478600000|2020-05-14 17:50:00|33.63|33.55|33.85|33.6|33.88|33.71|33.62|33.44|9
1589478900000|2020-05-14 17:55:00|33.74|33.49|34.08|33.83|34.08|33.86|33.74|33.49|5
1589479200000|2020-05-14 18:00:00|34.27|34.02|34.11|34.03|34.38|34.2|34.07|33.9|9
1589479500000|2020-05-14 18:05:00|34.24|33.99|34.26|34.01|34.43|34.21|34.13|33.96|0
1589479800000|2020-05-14 18:10:00|34.3|34.05|34.02|33.77|34.31|34.06|33.91|33.66|5
1589480100000|2020-05-14 18:15:00|33.92|33.67|34.04|33.79|34.18|33.96|33.91|33.66|0
1589480400000|2020-05-14 18:20:00|34.05|33.8|33.92|33.67|34.05|33.8|33.82|33.62|9
1589480700000|2020-05-14 18:25:00|33.95|33.7|33.95|33.7|33.97|33.78|33.84|33.67|0
1589481000000|2020-05-14 18:30:00|33.84|33.76|34.27|34.02|34.29|34.04|33.71|33.54|1
1589481300000|2020-05-14 18:35:00|34.18|34.1|34.38|34.13|34.38|34.13|34.13|33.91|2
1589481600000|2020-05-14 18:40:00|34.37|34.12|34.32|34.24|34.52|34.27|34.19|33.94|3
1589481900000|2020-05-14 18:45:00|34.34|34.26|34.23|34.15|34.54|34.31|34.23|34.07|18
1589482200000|2020-05-14 18:50:00|34.28|34.2|34.1|33.8|34.42|34.24|34.04|33.78|3
1589482500000|2020-05-14 18:55:00|34.14|33.84|34.02|33.72|34.16|33.86|33.94|33.64|6
1589482800000|2020-05-14 19:00:00|34|33.7|33.83|33.53|34.06|33.76|33.83|33.53|0
1589483100000|2020-05-14 19:05:00|33.81|33.51|33.62|33.32|33.95|33.65|33.46|33.19|3
1589483400000|2020-05-14 19:10:00|33.64|33.34|33.65|33.35|33.83|33.53|33.53|33.23|1
1589483700000|2020-05-14 19:15:00|33.64|33.34|33.6|33.3|33.71|33.41|33.46|33.16|0
1589484000000|2020-05-14 19:20:00|33.62|33.32|33.38|33.08|33.62|33.32|33.33|33.06|8
1589484300000|2020-05-14 19:25:00|33.4|33.1|32.9|32.82|33.4|33.1|32.9|32.75|2
1589484600000|2020-05-14 19:30:00|32.92|32.84|33.13|32.83|33.22|32.92|32.92|32.63|4
1589484900000|2020-05-14 19:35:00|33.15|32.85|33.26|33.01|33.4|33.1|33.11|32.83|0
1589485200000|2020-05-14 19:40:00|33.15|32.9|33.13|32.83|33.34|33.06|33.01|32.71|4
1589485500000|2020-05-14 19:45:00|33.08|32.78|32.82|32.52|33.08|32.78|32.81|32.51|1
1589485800000|2020-05-14 19:50:00|32.81|32.51|32.63|32.33|32.81|32.56|32.47|32.26|6
1589486100000|2020-05-14 19:55:00|32.61|32.31|32.63|32.33|32.75|32.54|32.55|32.31|9
1589486400000|2020-05-14 20:00:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1589522700000|2020-05-15 06:05:00|32.39|32.09|32.75|32.45|32.75|32.45|32.24|32.08|1
1589523000000|2020-05-15 06:10:00|32.73|32.43|32.73|32.65|32.79|32.65|32.66|32.43|5
1589523300000|2020-05-15 06:15:00|32.79|32.54|32.66|32.58|32.79|32.58|32.61|32.49|8
1589523600000|2020-05-15 06:20:00|32.63|32.55|32.61|32.36|32.66|32.58|32.39|32.14|7
1589523900000|2020-05-15 06:25:00|32.57|32.32|32.56|32.48|32.64|32.48|32.51|32.32|1
1589524200000|2020-05-15 06:30:00|32.67|32.42|32.72|32.64|32.84|32.69|32.58|32.42|22
1589524500000|2020-05-15 06:35:00|32.84|32.59|32.9|32.65|32.99|32.8|32.75|32.56|55
1589524800000|2020-05-15 06:40:00|32.81|32.73|32.85|32.77|32.94|32.78|32.79|32.65|1
1589525100000|2020-05-15 06:45:00|32.83|32.75|32.82|32.57|32.96|32.77|32.73|32.57|11
1589525400000|2020-05-15 06:50:00|32.84|32.59|32.72|32.64|32.84|32.64|32.55|32.36|11
1589525700000|2020-05-15 06:55:00|32.75|32.67|32.78|32.53|32.84|32.67|32.68|32.51|12
1589526000000|2020-05-15 07:00:00|32.67|32.59|32.28|32.2|32.76|32.61|32.25|32.08|63
1589526300000|2020-05-15 07:05:00|32.31|32.23|32.41|32.16|32.44|32.28|32.19|32.02|37
1589526600000|2020-05-15 07:10:00|32.33|32.25|32.44|32.36|32.51|32.4|32.22|32.14|6
1589526900000|2020-05-15 07:15:00|32.42|32.34|32.29|32.21|32.49|32.41|32.27|32.19|0
1589527200000|2020-05-15 07:20:00|32.32|32.24|32.34|32.26|32.42|32.34|32.27|32.19|92
1589527500000|2020-05-15 07:25:00|32.37|32.29|32.32|32.24|32.37|32.29|32.26|32.18|16
1589527800000|2020-05-15 07:30:00|32.34|32.26|32.42|32.34|32.53|32.45|32.34|32.18|84
1589528100000|2020-05-15 07:35:00|32.39|32.31|32.31|32.23|32.42|32.34|32.29|32.21|31
1589528400000|2020-05-15 07:40:00|32.29|32.21|32.34|32.26|32.39|32.31|32.29|32.21|80
1589528700000|2020-05-15 07:45:00|32.32|32.24|32.42|32.34|32.42|32.34|32.32|32.24|10
1589529000000|2020-05-15 07:50:00|32.37|32.29|32.16|32.08|32.47|32.39|32.16|32.08|87
1589529300000|2020-05-15 07:55:00|32.13|32.05|32.19|32.11|32.19|32.11|32.09|32.01|185
1589529600000|2020-05-15 08:00:00|32.17|32.09|32.22|32.14|32.3|32.22|32.17|32.09|40
1589529900000|2020-05-15 08:05:00|32.23|32.15|32.41|32.33|32.49|32.41|32.22|32.14|94
1589530200000|2020-05-15 08:10:00|32.39|32.31|32.31|32.23|32.45|32.37|32.31|32.23|26
1589530500000|2020-05-15 08:15:00|32.36|32.28|32.36|32.28|32.44|32.36|32.34|32.26|13
1589530800000|2020-05-15 08:20:00|32.31|32.23|32.37|32.29|32.42|32.34|32.29|32.21|6
1589531100000|2020-05-15 08:25:00|32.35|32.27|32.31|32.23|32.42|32.27|32.21|32.05|9
1589531400000|2020-05-15 08:30:00|32.26|32.18|32.24|32.16|32.31|32.23|32.19|32.11|0
1589531700000|2020-05-15 08:35:00|32.21|32.13|32.39|32.31|32.42|32.31|32.19|32.02|2
1589532000000|2020-05-15 08:40:00|32.42|32.34|32.31|32.23|32.42|32.34|32.29|32.17|2
1589532300000|2020-05-15 08:45:00|32.34|32.26|32.34|32.26|32.48|32.36|32.31|32.15|2
1589532600000|2020-05-15 08:50:00|32.36|32.28|32.29|32.21|32.45|32.29|32.24|32.16|1
1589532900000|2020-05-15 08:55:00|32.26|32.18|32.18|32.1|32.35|32.21|32.14|32.02|6
1589533200000|2020-05-15 09:00:00|32.16|32.08|32.08|32|32.18|32.1|32.05|31.97|48
1589533500000|2020-05-15 09:05:00|32.03|31.95|31.98|31.9|32.09|31.95|31.96|31.82|6
1589533800000|2020-05-15 09:10:00|32|31.92|32.03|31.95|32.08|32|31.85|31.74|14
1589534100000|2020-05-15 09:15:00|32.05|31.97|32.05|31.97|32.16|32|32.01|31.91|5
1589534400000|2020-05-15 09:20:00|32.03|31.95|32.06|31.98|32.11|32.03|31.98|31.9|6
1589534700000|2020-05-15 09:25:00|32.04|31.96|32|31.92|32.12|31.96|31.98|31.82|4
1589535000000|2020-05-15 09:30:00|31.98|31.9|31.98|31.9|32.06|31.93|31.93|31.74|15
1589535300000|2020-05-15 09:35:00|31.96|31.88|32.06|31.98|32.11|32.03|31.95|31.87|65
1589535600000|2020-05-15 09:40:00|32.08|32|32.13|32.05|32.13|32.05|32.05|31.97|34
1589535900000|2020-05-15 09:45:00|32.16|32.08|32.09|32.01|32.16|32.08|32|31.92|25
1589536200000|2020-05-15 09:50:00|32.11|32.03|32.09|32.01|32.12|32.03|31.9|31.82|47
1589536500000|2020-05-15 09:55:00|32.06|31.98|32.01|31.93|32.14|32.06|31.94|31.86|28
1589536800000|2020-05-15 10:00:00|31.98|31.9|32.09|32.01|32.2|32.09|31.96|31.88|35
1589537100000|2020-05-15 10:05:00|32.07|31.99|31.91|31.83|32.12|32.04|31.91|31.83|37
1589537400000|2020-05-15 10:10:00|31.94|31.86|31.91|31.83|32.01|31.93|31.91|31.83|10
1589537700000|2020-05-15 10:15:00|31.94|31.86|31.99|31.91|32.01|31.93|31.88|31.8|17
1589538000000|2020-05-15 10:20:00|32.01|31.93|32.04|31.96|32.07|31.99|31.99|31.91|34
1589538300000|2020-05-15 10:25:00|32.02|31.94|32.07|31.99|32.07|31.99|31.96|31.88|14
1589538600000|2020-05-15 10:30:00|32.11|32.03|32.6|32.52|32.68|32.52|32.11|32.03|86
1589538900000|2020-05-15 10:35:00|32.62|32.54|32.83|32.75|32.91|32.75|32.6|32.46|23
1589539200000|2020-05-15 10:40:00|32.85|32.77|32.58|32.5|32.99|32.87|32.58|32.5|51
1589539500000|2020-05-15 10:45:00|32.6|32.52|32.46|32.38|32.69|32.61|32.42|32.34|39
1589539800000|2020-05-15 10:50:00|32.47|32.39|32.7|32.62|32.78|32.7|32.46|32.38|4
1589540100000|2020-05-15 10:55:00|32.68|32.6|32.95|32.87|33.03|32.95|32.68|32.6|399
1589540400000|2020-05-15 11:00:00|32.93|32.85|33.4|33.32|33.5|33.39|32.93|32.85|171
1589540700000|2020-05-15 11:05:00|33.39|33.31|33.39|33.31|33.63|33.52|33.24|33.16|57
1589541000000|2020-05-15 11:10:00|33.37|33.29|33.22|33.14|33.52|33.44|33.17|33.09|19
1589541300000|2020-05-15 11:15:00|33.24|33.16|33.23|33.15|33.4|33.26|33.16|33.07|19
1589541600000|2020-05-15 11:20:00|33.21|33.13|33.15|33.07|33.41|33.33|33.13|33.01|50
1589541900000|2020-05-15 11:25:00|33.16|33.08|33.13|33.05|33.21|33.13|33.1|33.02|16
1589542200000|2020-05-15 11:30:00|33.15|33.07|33.31|33.23|33.34|33.26|33.08|32.94|13
1589542500000|2020-05-15 11:35:00|33.29|33.21|33.46|33.38|33.52|33.38|33.24|33.16|6
1589542800000|2020-05-15 11:40:00|33.47|33.39|33.6|33.52|33.76|33.59|33.47|33.38|68
1589543100000|2020-05-15 11:45:00|33.57|33.49|33.53|33.45|33.71|33.57|33.48|33.4|134
1589543400000|2020-05-15 11:50:00|33.62|33.37|33.58|33.5|33.67|33.53|33.38|33.3|111
1589543700000|2020-05-15 11:55:00|33.53|33.45|33.67|33.42|33.72|33.63|33.48|33.37|97
1589544000000|2020-05-15 12:00:00|33.59|33.51|33.75|33.67|33.79|33.71|33.58|33.5|19
1589544300000|2020-05-15 12:05:00|33.77|33.69|33.53|33.45|33.8|33.72|33.43|33.35|96
1589544600000|2020-05-15 12:10:00|33.51|33.43|33.33|33.25|33.62|33.48|33.28|33.2|19
1589544900000|2020-05-15 12:15:00|33.31|33.23|33.27|33.19|33.41|33.3|33.17|33.09|10
1589545200000|2020-05-15 12:20:00|33.25|33.17|33.24|33.16|33.37|33.29|33.17|33.09|13
1589545500000|2020-05-15 12:25:00|33.27|33.19|33.46|33.21|33.46|33.34|33.27|33.15|25
1589545800000|2020-05-15 12:30:00|33.48|33.23|33.69|33.61|33.72|33.64|33.4|33.23|99
1589546100000|2020-05-15 12:35:00|33.72|33.64|33.56|33.48|33.79|33.71|33.54|33.46|55
1589546400000|2020-05-15 12:40:00|33.58|33.5|33.58|33.5|33.7|33.62|33.38|33.3|147
1589546700000|2020-05-15 12:45:00|33.63|33.55|33.6|33.52|33.63|33.55|33.5|33.42|21
1589547000000|2020-05-15 12:50:00|33.62|33.54|33.34|33.26|33.67|33.59|33.31|33.23|17
1589547300000|2020-05-15 12:55:00|33.38|33.3|33.41|33.33|33.44|33.36|33.29|33.21|85
1589547600000|2020-05-15 13:00:00|33.36|33.28|33.5|33.42|33.51|33.43|33.25|33.17|179
1589547900000|2020-05-15 13:05:00|33.53|33.45|33.55|33.47|33.58|33.5|33.4|33.32|205
1589548200000|2020-05-15 13:10:00|33.58|33.5|33.51|33.43|33.63|33.55|33.5|33.42|118
1589548500000|2020-05-15 13:15:00|33.53|33.45|33.39|33.31|33.56|33.48|33.32|33.24|157
1589548800000|2020-05-15 13:20:00|33.37|33.29|33.44|33.36|33.49|33.41|33.32|33.24|1
1589549100000|2020-05-15 13:25:00|33.41|33.33|33.49|33.41|33.57|33.49|33.36|33.28|77
1589549400000|2020-05-15 13:30:00|33.48|33.4|33.57|33.49|33.62|33.49|33.23|33.15|28
1589549700000|2020-05-15 13:35:00|33.61|33.53|33.16|33.08|33.79|33.71|33.13|33.04|210
1589550000000|2020-05-15 13:40:00|33.15|33.07|32.92|32.84|33.24|33.15|32.84|32.75|64
1589550300000|2020-05-15 13:45:00|32.91|32.83|32.93|32.85|33.11|32.99|32.84|32.76|200
1589550600000|2020-05-15 13:50:00|32.92|32.84|32.65|32.57|32.98|32.84|32.65|32.53|240
1589550900000|2020-05-15 13:55:00|32.7|32.62|32.81|32.73|32.81|32.73|32.63|32.55|139
1589551200000|2020-05-15 14:00:00|32.74|32.66|32.86|32.78|32.92|32.83|32.64|32.52|310
1589551500000|2020-05-15 14:05:00|32.88|32.8|32.71|32.63|32.88|32.8|32.68|32.54|200
1589551800000|2020-05-15 14:10:00|32.73|32.65|32.53|32.45|32.76|32.68|32.47|32.39|377
1589552100000|2020-05-15 14:15:00|32.5|32.42|32.68|32.6|32.68|32.6|32.37|32.23|283
1589552400000|2020-05-15 14:20:00|32.66|32.58|32.91|32.83|32.91|32.83|32.6|32.52|38
1589552700000|2020-05-15 14:25:00|32.89|32.81|32.73|32.65|32.89|32.81|32.68|32.6|89
1589553000000|2020-05-15 14:30:00|32.76|32.68|32.79|32.71|32.83|32.75|32.66|32.58|43
1589553300000|2020-05-15 14:35:00|32.84|32.76|32.81|32.73|33.04|32.96|32.65|32.49|158
1589553600000|2020-05-15 14:40:00|32.8|32.72|32.8|32.72|32.93|32.85|32.7|32.62|38
1589553900000|2020-05-15 14:45:00|32.83|32.75|32.76|32.68|32.93|32.85|32.73|32.59|47
1589554200000|2020-05-15 14:50:00|32.79|32.71|33.1|33.02|33.15|33.07|32.78|32.7|338
1589554500000|2020-05-15 14:55:00|33.11|33.03|33.08|33|33.25|33.17|33.02|32.94|71
1589554800000|2020-05-15 15:00:00|33.1|33.02|33.31|33.23|33.45|33.37|33.1|33.02|196
1589555100000|2020-05-15 15:05:00|33.34|33.26|33.22|33.14|33.39|33.31|33.19|33.11|728
1589555400000|2020-05-15 15:10:00|33.24|33.16|33.16|33.08|33.38|33.3|33.16|33.08|632
1589555700000|2020-05-15 15:15:00|33.19|33.11|33.15|33.07|33.31|33.23|33.14|33.06|537
1589556000000|2020-05-15 15:20:00|33.18|33.1|33.16|33.08|33.4|33.24|33.12|33.04|112
1589556300000|2020-05-15 15:25:00|33.21|33.13|33.15|33.07|33.26|33.18|33.05|32.97|538
1589556600000|2020-05-15 15:30:00|33.18|33.1|33.06|32.98|33.21|33.13|32.98|32.9|292
1589556900000|2020-05-15 15:35:00|33.07|32.99|33.25|33.17|33.3|33.22|33.02|32.93|7
1589557200000|2020-05-15 15:40:00|33.24|33.16|33.17|33.09|33.35|33.26|33.12|32.98|305
1589557500000|2020-05-15 15:45:00|33.2|33.12|33.3|33.22|33.41|33.32|33.15|33.07|150
1589557800000|2020-05-15 15:50:00|33.27|33.19|33.14|33.06|33.36|33.24|33.14|33.03|31
1589558100000|2020-05-15 15:55:00|33.12|33.04|33.06|32.98|33.12|33.04|33.03|32.95|45
1589558400000|2020-05-15 16:00:00|33.09|33.01|33.04|32.96|33.2|33.08|32.98|32.82|86
1589558700000|2020-05-15 16:05:00|33.01|32.93|32.98|32.9|33.12|32.98|32.97|32.87|194
1589559000000|2020-05-15 16:10:00|33|32.92|33.05|32.97|33.14|32.98|32.98|32.89|2
1589559300000|2020-05-15 16:15:00|33.02|32.94|32.95|32.87|33.13|32.97|32.95|32.83|25
1589559600000|2020-05-15 16:20:00|33.03|32.78|32.7|32.45|33.03|32.86|32.7|32.45|63
1589559900000|2020-05-15 16:25:00|32.72|32.47|32.73|32.48|32.78|32.66|32.56|32.4|2
1589560200000|2020-05-15 16:30:00|32.75|32.5|32.72|32.47|32.83|32.66|32.64|32.47|0
1589560500000|2020-05-15 16:35:00|32.7|32.45|32.71|32.63|32.77|32.68|32.64|32.45|17
1589560800000|2020-05-15 16:40:00|32.68|32.6|32.75|32.67|32.79|32.67|32.49|32.34|133
1589561100000|2020-05-15 16:45:00|32.77|32.69|32.83|32.58|32.97|32.83|32.72|32.56|199
1589561400000|2020-05-15 16:50:00|32.74|32.66|32.83|32.58|32.83|32.66|32.65|32.53|6
1589561700000|2020-05-15 16:55:00|32.87|32.62|32.91|32.66|32.98|32.87|32.79|32.62|6
1589562000000|2020-05-15 17:00:00|32.82|32.74|32.67|32.42|32.91|32.74|32.54|32.36|8
1589562300000|2020-05-15 17:05:00|32.55|32.47|32.63|32.55|32.72|32.56|32.53|32.37|354
1589562600000|2020-05-15 17:10:00|32.61|32.53|32.64|32.39|32.69|32.53|32.51|32.36|44
1589562900000|2020-05-15 17:15:00|32.63|32.38|32.61|32.53|32.69|32.53|32.55|32.38|0
1589563200000|2020-05-15 17:20:00|32.69|32.44|32.63|32.38|32.69|32.55|32.51|32.36|4
1589563500000|2020-05-15 17:25:00|32.55|32.47|32.63|32.38|32.66|32.5|32.45|32.26|0
1589563800000|2020-05-15 17:30:00|32.66|32.41|32.66|32.41|32.75|32.57|32.52|32.36|0
1589564100000|2020-05-15 17:35:00|32.7|32.45|32.61|32.36|32.8|32.55|32.52|32.31|0
1589564400000|2020-05-15 17:40:00|32.65|32.4|32.71|32.46|32.75|32.5|32.61|32.36|0
1589564700000|2020-05-15 17:45:00|32.66|32.41|32.77|32.52|32.8|32.61|32.66|32.41|2
1589565000000|2020-05-15 17:50:00|32.69|32.61|32.65|32.4|32.75|32.61|32.5|32.33|4
1589565300000|2020-05-15 17:55:00|32.67|32.42|32.6|32.35|32.74|32.49|32.6|32.35|0
1589565600000|2020-05-15 18:00:00|32.48|32.4|32.28|32.2|32.56|32.4|32.28|32.2|6
1589565900000|2020-05-15 18:05:00|32.3|32.22|32.41|32.16|32.41|32.22|32.3|32.11|0
1589566200000|2020-05-15 18:10:00|32.43|32.18|32.37|32.12|32.43|32.22|32.29|32.12|1
1589566500000|2020-05-15 18:15:00|32.29|32.21|32.37|32.12|32.37|32.21|32.28|32.07|0
1589566800000|2020-05-15 18:20:00|32.35|32.1|32.35|32.1|32.41|32.25|32.23|32.04|0
1589567100000|2020-05-15 18:25:00|32.33|32.08|32.35|32.05|32.38|32.19|32.21|32.05|0
1589567400000|2020-05-15 18:30:00|32.33|32.03|32.43|32.13|32.43|32.13|32.33|32.03|0
1589567700000|2020-05-15 18:35:00|32.41|32.11|32.58|32.28|32.65|32.35|32.41|32.11|0
1589568000000|2020-05-15 18:40:00|32.55|32.25|32.6|32.3|32.68|32.41|32.46|32.25|4
1589568300000|2020-05-15 18:45:00|32.63|32.33|32.62|32.32|32.63|32.33|32.59|32.29|0
1589568600000|2020-05-15 18:50:00|32.59|32.29|32.5|32.2|32.59|32.29|32.48|32.18|0
1589568900000|2020-05-15 18:55:00|32.52|32.22|32.59|32.29|32.62|32.32|32.5|32.2|3
1589569200000|2020-05-15 19:00:00|32.56|32.26|32.47|32.17|32.66|32.36|32.39|32.09|0
1589569500000|2020-05-15 19:05:00|32.49|32.19|32.44|32.14|32.49|32.19|32.42|32.12|0
1589569800000|2020-05-15 19:10:00|32.42|32.12|32.41|32.11|32.49|32.19|32.39|32.09|0
1589570100000|2020-05-15 19:15:00|32.44|32.14|32.39|32.09|32.46|32.16|32.38|32.08|0
1589570400000|2020-05-15 19:20:00|32.41|32.11|32.2|32.12|32.42|32.14|32.18|32.01|0
1589570700000|2020-05-15 19:25:00|32.17|32.09|32.11|31.86|32.18|32.1|32.02|31.83|63
1589571000000|2020-05-15 19:30:00|32|31.92|32.1|31.8|32.13|31.92|31.94|31.78|0
1589571300000|2020-05-15 19:35:00|32.07|31.82|32.3|32|32.35|32.05|32.07|31.8|0
1589571600000|2020-05-15 19:40:00|32.25|31.95|32.3|32|32.39|32.09|32.25|31.95|0
1589571900000|2020-05-15 19:45:00|32.28|31.98|32.22|31.92|32.3|32|32.22|31.92|2
1589572200000|2020-05-15 19:50:00|32.23|31.93|32.1|31.8|32.28|31.98|32.1|31.8|0
1589572500000|2020-05-15 19:55:00|32.13|31.83|32.06|31.98|32.13|31.98|31.89|31.73|42
1589572800000|2020-05-15 20:00:00|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|0
1589781900000|2020-05-18 06:05:00|31.11|30.81|31.55|31.3|31.6|31.39|31.1|30.8|2
1589782200000|2020-05-18 06:10:00|31.6|31.35|31.32|31.24|31.65|31.4|31.27|31.06|1
1589782500000|2020-05-18 06:15:00|31.35|31.27|31.41|31.16|31.43|31.27|31.33|31.08|1
1589782800000|2020-05-18 06:20:00|31.38|31.13|31.36|31.11|31.39|31.22|31.3|31.06|0
1589783100000|2020-05-18 06:25:00|31.21|30.96|31.24|30.99|31.28|30.99|31.19|30.89|1
1589783400000|2020-05-18 06:30:00|31.21|30.96|31.19|30.94|31.21|31.05|31.07|30.93|4
1589784000000|2020-05-18 06:40:00|31.21|30.96|31.1|31.02|31.21|31.02|31.1|30.94|0
1589784300000|2020-05-18 06:45:00|31.15|31.07|31.23|30.98|31.23|31.07|31.15|30.98|2
1589784600000|2020-05-18 06:50:00|31.17|31.09|31.25|31.17|31.33|31.17|31.17|31.03|1
1589784900000|2020-05-18 06:55:00|31.27|31.19|31.2|31.12|31.36|31.22|31.18|31.08|40
1589785200000|2020-05-18 07:00:00|31.28|31.03|30.88|30.63|31.28|31.12|30.75|30.59|117
1589785500000|2020-05-18 07:05:00|30.8|30.72|31.04|30.79|31.06|30.92|30.67|30.53|141
1589785800000|2020-05-18 07:10:00|30.95|30.87|30.85|30.77|31.04|30.92|30.85|30.74|4
1589786100000|2020-05-18 07:15:00|30.91|30.66|30.9|30.82|31.04|30.92|30.78|30.66|95
1589786400000|2020-05-18 07:20:00|30.93|30.85|30.77|30.69|30.99|30.85|30.77|30.66|64
1589786700000|2020-05-18 07:25:00|30.75|30.67|30.77|30.69|30.88|30.77|30.72|30.63|81
1589787000000|2020-05-18 07:30:00|30.86|30.61|30.75|30.67|30.86|30.72|30.65|30.53|165
1589787300000|2020-05-18 07:35:00|30.7|30.62|30.85|30.77|30.93|30.84|30.7|30.62|52
1589787600000|2020-05-18 07:40:00|30.83|30.75|30.7|30.62|30.91|30.79|30.65|30.53|9
1589787900000|2020-05-18 07:45:00|30.67|30.59|30.75|30.67|30.78|30.67|30.67|30.53|3
1589788200000|2020-05-18 07:50:00|30.72|30.64|30.82|30.74|30.88|30.74|30.67|30.53|22
1589788500000|2020-05-18 07:55:00|30.72|30.64|30.7|30.62|30.72|30.64|30.67|30.59|20
1589788800000|2020-05-18 08:00:00|30.67|30.59|30.52|30.44|30.81|30.64|30.5|30.41|65
1589789100000|2020-05-18 08:05:00|30.5|30.42|30.57|30.49|30.63|30.49|30.47|30.33|6
1589789400000|2020-05-18 08:10:00|30.52|30.44|30.7|30.62|30.72|30.64|30.52|30.44|49
1589789700000|2020-05-18 08:15:00|30.67|30.59|30.57|30.49|30.72|30.64|30.52|30.44|196
1589790000000|2020-05-18 08:20:00|30.55|30.47|30.62|30.54|30.68|30.59|30.52|30.43|119
1589790300000|2020-05-18 08:25:00|30.6|30.52|30.6|30.52|30.62|30.54|30.55|30.47|2
1589790600000|2020-05-18 08:30:00|30.57|30.49|30.6|30.52|30.73|30.59|30.52|30.43|1
1589790900000|2020-05-18 08:35:00|30.68|30.43|30.5|30.42|30.68|30.52|30.42|30.33|121
1589791200000|2020-05-18 08:40:00|30.47|30.39|30.6|30.52|30.63|30.52|30.42|30.33|19
1589791500000|2020-05-18 08:45:00|30.57|30.49|30.6|30.52|30.68|30.52|30.52|30.43|1
1589791800000|2020-05-18 08:50:00|30.57|30.49|30.7|30.62|30.72|30.64|30.57|30.49|11
1589792100000|2020-05-18 08:55:00|30.67|30.59|30.67|30.59|30.88|30.72|30.67|30.58|46
1589792400000|2020-05-18 09:00:00|30.78|30.53|30.77|30.69|30.78|30.69|30.62|30.53|116
1589792700000|2020-05-18 09:05:00|30.72|30.64|30.7|30.62|30.81|30.67|30.67|30.53|42
1589793000000|2020-05-18 09:10:00|30.67|30.59|30.67|30.59|30.7|30.62|30.62|30.54|18
1589793300000|2020-05-18 09:15:00|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|55
1589793600000|2020-05-18 09:20:00|30.67|30.59|30.67|30.59|30.72|30.64|30.67|30.59|6
1589793900000|2020-05-18 09:25:00|30.7|30.62|30.85|30.77|30.85|30.77|30.7|30.62|2
1589794200000|2020-05-18 09:30:00|30.82|30.74|30.9|30.82|30.98|30.84|30.82|30.73|123
1589794500000|2020-05-18 09:35:00|30.93|30.85|30.85|30.77|30.99|30.87|30.85|30.74|389
1589794800000|2020-05-18 09:40:00|30.82|30.74|30.8|30.72|30.85|30.77|30.8|30.72|64
1589795100000|2020-05-18 09:45:00|30.82|30.74|30.75|30.67|30.88|30.74|30.72|30.63|225
1589795400000|2020-05-18 09:50:00|30.83|30.58|30.72|30.64|30.83|30.67|30.72|30.58|537
1589795700000|2020-05-18 09:55:00|30.67|30.59|30.77|30.69|30.82|30.74|30.62|30.48|324
1589796000000|2020-05-18 10:00:00|30.75|30.67|30.77|30.69|30.82|30.74|30.75|30.67|60
1589796300000|2020-05-18 10:05:00|30.75|30.67|30.8|30.72|30.85|30.77|30.75|30.67|25
1589796600000|2020-05-18 10:10:00|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|1
1589796900000|2020-05-18 10:15:00|30.72|30.64|30.91|30.66|30.91|30.77|30.72|30.58|3
1589797200000|2020-05-18 10:20:00|30.82|30.74|30.8|30.72|30.93|30.79|30.77|30.68|3
1589797500000|2020-05-18 10:25:00|30.82|30.74|30.82|30.74|30.93|30.79|30.77|30.68|0
1589797800000|2020-05-18 10:30:00|30.87|30.79|30.85|30.77|30.96|30.84|30.82|30.71|11
1589798100000|2020-05-18 10:35:00|30.82|30.74|30.72|30.64|30.82|30.74|30.72|30.64|5
1589798400000|2020-05-18 10:40:00|30.7|30.62|30.72|30.64|30.72|30.64|30.67|30.59|2
1589798700000|2020-05-18 10:45:00|30.81|30.56|30.75|30.67|30.81|30.72|30.72|30.56|0
1589799000000|2020-05-18 10:50:00|30.77|30.69|30.72|30.64|30.8|30.72|30.72|30.64|0
1589799300000|2020-05-18 10:55:00|30.7|30.62|30.67|30.59|30.72|30.64|30.67|30.59|23
1589799600000|2020-05-18 11:00:00|30.62|30.54|30.72|30.64|30.75|30.67|30.62|30.54|30
1589799900000|2020-05-18 11:05:00|30.75|30.67|30.72|30.64|30.75|30.67|30.67|30.59|71
1589800200000|2020-05-18 11:10:00|30.67|30.59|30.62|30.54|30.72|30.64|30.57|30.49|35
1589800500000|2020-05-18 11:15:00|30.6|30.52|30.57|30.49|30.62|30.54|30.57|30.49|319
1589800800000|2020-05-18 11:20:00|30.55|30.47|30.55|30.47|30.62|30.54|30.52|30.44|68
1589801100000|2020-05-18 11:25:00|30.52|30.44|30.55|30.47|30.57|30.49|30.52|30.44|50
1589801400000|2020-05-18 11:30:00|30.52|30.44|30.5|30.42|30.52|30.44|30.42|30.34|98
1589801700000|2020-05-18 11:35:00|30.52|30.44|30.42|30.34|30.55|30.47|30.42|30.34|201
1589802000000|2020-05-18 11:40:00|30.4|30.32|30.27|30.19|30.42|30.34|30.22|30.14|59
1589802300000|2020-05-18 11:45:00|30.25|30.17|30.02|29.94|30.25|30.17|29.97|29.89|239
1589802600000|2020-05-18 11:50:00|30.04|29.96|30.02|29.94|30.07|29.99|29.92|29.84|35
1589802900000|2020-05-18 11:55:00|29.99|29.91|29.87|29.79|30.05|29.97|29.87|29.79|21
1589803200000|2020-05-18 12:00:00|29.92|29.84|29.8|29.72|29.92|29.84|29.75|29.67|10
1589803500000|2020-05-18 12:05:00|29.77|29.69|29.72|29.64|29.8|29.72|29.62|29.54|41
1589803800000|2020-05-18 12:10:00|29.7|29.62|29.57|29.49|29.7|29.62|29.57|29.49|225
1589804100000|2020-05-18 12:15:00|29.6|29.52|29.59|29.51|29.62|29.54|29.57|29.49|41
1589804400000|2020-05-18 12:20:00|29.62|29.54|29.7|29.62|29.72|29.64|29.62|29.54|87
1589804700000|2020-05-18 12:25:00|29.72|29.64|29.55|29.47|29.72|29.64|29.37|29.29|249
1589805000000|2020-05-18 12:30:00|29.52|29.44|29.67|29.59|29.67|29.59|29.52|29.44|89
1589805300000|2020-05-18 12:35:00|29.62|29.54|29.65|29.57|29.65|29.57|29.55|29.47|1
1589805600000|2020-05-18 12:40:00|29.62|29.54|29.55|29.47|29.62|29.54|29.5|29.42|1
1589805900000|2020-05-18 12:45:00|29.6|29.52|29.65|29.57|29.67|29.59|29.55|29.47|2
1589806200000|2020-05-18 12:50:00|29.67|29.59|29.65|29.57|29.7|29.62|29.65|29.57|5
1589806500000|2020-05-18 12:55:00|29.62|29.54|29.45|29.37|29.67|29.59|29.4|29.32|33
1589806800000|2020-05-18 13:00:00|29.42|29.34|29.55|29.47|29.63|29.49|29.4|29.32|26
1589807100000|2020-05-18 13:05:00|29.57|29.49|29.6|29.52|29.6|29.52|29.5|29.42|26
1589807400000|2020-05-18 13:10:00|29.62|29.54|29.57|29.49|29.67|29.59|29.57|29.41|0
1589807700000|2020-05-18 13:15:00|29.6|29.52|29.57|29.49|29.6|29.52|29.5|29.42|4
1589808000000|2020-05-18 13:20:00|29.6|29.52|29.5|29.42|29.62|29.54|29.5|29.42|4
1589808300000|2020-05-18 13:25:00|29.52|29.44|29.52|29.44|29.57|29.49|29.5|29.42|13
1589808600000|2020-05-18 13:30:00|29.5|29.42|29.5|29.42|29.61|29.47|29.37|29.23|73
1589808900000|2020-05-18 13:35:00|29.47|29.39|29.32|29.24|29.58|29.44|29.32|29.21|246
1589809200000|2020-05-18 13:40:00|29.35|29.27|29.45|29.37|29.47|29.39|29.22|29.14|162
1589809500000|2020-05-18 13:45:00|29.42|29.34|29.47|29.39|29.47|29.39|29.32|29.24|394
1589809800000|2020-05-18 13:50:00|29.45|29.37|29.6|29.52|29.7|29.57|29.42|29.28|83
1589810100000|2020-05-18 13:55:00|29.62|29.54|29.54|29.46|29.65|29.57|29.47|29.39|106
1589810400000|2020-05-18 14:00:00|29.52|29.44|29.62|29.54|29.62|29.54|29.49|29.41|161
1589810700000|2020-05-18 14:05:00|29.59|29.51|29.57|29.49|29.67|29.59|29.47|29.39|884
1589811000000|2020-05-18 14:10:00|29.54|29.46|29.67|29.59|29.67|29.59|29.52|29.44|66
1589811300000|2020-05-18 14:15:00|29.64|29.56|29.47|29.39|29.72|29.64|29.47|29.39|130
1589811600000|2020-05-18 14:20:00|29.42|29.34|29.44|29.36|29.52|29.44|29.37|29.29|35
1589811900000|2020-05-18 14:25:00|29.42|29.34|29.52|29.44|29.52|29.44|29.39|29.31|75
1589812200000|2020-05-18 14:30:00|29.54|29.46|29.37|29.29|29.54|29.46|29.34|29.26|460
1589812500000|2020-05-18 14:35:00|29.42|29.34|29.37|29.29|29.47|29.39|29.32|29.24|279
1589812800000|2020-05-18 14:40:00|29.34|29.26|29.32|29.24|29.37|29.29|29.27|29.19|101
1589813100000|2020-05-18 14:45:00|29.29|29.21|29.29|29.21|29.37|29.29|29.17|29.09|606
1589813400000|2020-05-18 14:50:00|29.27|29.19|29.34|29.26|29.34|29.26|29.19|29.11|79
1589813700000|2020-05-18 14:55:00|29.32|29.24|29.29|29.21|29.34|29.26|29.24|29.16|10
1589814000000|2020-05-18 15:00:00|29.27|29.19|29.32|29.24|29.42|29.34|29.22|29.14|114
1589814300000|2020-05-18 15:05:00|29.29|29.21|29.14|29.06|29.32|29.24|29.12|29.04|229
1589814600000|2020-05-18 15:10:00|29.12|29.04|29.12|29.04|29.17|29.09|29.09|29.01|409
1589814900000|2020-05-18 15:15:00|29.17|29.09|29.07|28.99|29.24|29.16|29.07|28.99|495
1589815200000|2020-05-18 15:20:00|29.09|29.01|29.12|29.04|29.19|29.11|29.07|28.99|487
1589815500000|2020-05-18 15:25:00|29.14|29.06|29.09|29.01|29.17|29.09|29.02|28.94|371
1589815800000|2020-05-18 15:30:00|29.07|28.99|29.09|29.01|29.17|29.09|29.02|28.94|52
1589816100000|2020-05-18 15:35:00|29.12|29.04|29.12|29.04|29.22|29.14|29.07|28.99|10
1589816400000|2020-05-18 15:40:00|29.14|29.06|29.17|29.09|29.19|29.11|29.12|29.04|29
1589816700000|2020-05-18 15:45:00|29.19|29.11|29.24|29.16|29.32|29.24|29.17|29.09|54
1589817000000|2020-05-18 15:50:00|29.22|29.14|29.22|29.14|29.27|29.19|29.22|29.14|5
1589817300000|2020-05-18 15:55:00|29.27|29.19|29.22|29.14|29.32|29.24|29.22|29.14|71
1589817600000|2020-05-18 16:00:00|29.27|29.19|29.27|29.19|29.27|29.19|29.19|29.11|110
1589817900000|2020-05-18 16:05:00|29.22|29.14|29.22|29.14|29.27|29.19|29.14|29.06|23
1589818200000|2020-05-18 16:10:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|29
1589818500000|2020-05-18 16:15:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|3
1589818800000|2020-05-18 16:20:00|||||||||10
1589819100000|2020-05-18 16:25:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|6
1589819400000|2020-05-18 16:30:00|29.24|29.16|29.24|29.16|29.27|29.19|29.22|29.14|11
1589819700000|2020-05-18 16:35:00|29.22|29.14|29.22|29.14|29.24|29.16|29.19|29.11|29
1589820000000|2020-05-18 16:40:00|29.17|29.09|29.27|29.19|29.27|29.19|29.17|29.09|3
1589820300000|2020-05-18 16:45:00|29.24|29.16|29.27|29.19|29.32|29.24|29.24|29.16|12
1589820600000|2020-05-18 16:50:00|||||||||3
1589820900000|2020-05-18 16:55:00|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|23
1589821200000|2020-05-18 17:00:00|29.3|29.05|29.07|28.99|29.3|29.14|29.07|28.93|6
1589821500000|2020-05-18 17:05:00|29.12|29.04|29.12|29.04|29.12|29.04|29.07|28.99|3
1589821800000|2020-05-18 17:10:00|29.09|29.01|29.02|28.94|29.15|29.01|29.02|28.88|15
1589822100000|2020-05-18 17:15:00|29.1|28.85|29.02|28.94|29.15|28.96|29.02|28.85|4
1589822400000|2020-05-18 17:20:00|28.99|28.91|28.97|28.89|29.02|28.94|28.97|28.89|19
1589822700000|2020-05-18 17:25:00|29.02|28.94|28.99|28.91|29.1|28.94|28.97|28.83|8
1589823000000|2020-05-18 17:30:00|29.08|28.83|29.17|29.09|29.17|29.09|29.07|28.83|3
1589823300000|2020-05-18 17:35:00|||||||||6
1589823600000|2020-05-18 17:40:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|3
1589823900000|2020-05-18 17:45:00|29.23|28.98|29.15|28.9|29.25|29|29.07|28.9|4
1589824200000|2020-05-18 17:50:00|29.07|28.99|29.18|28.93|29.2|29.04|29.02|28.85|12
1589824500000|2020-05-18 17:55:00|29.09|29.01|29.02|28.94|29.15|29.01|29.02|28.88|5
1589824800000|2020-05-18 18:00:00|29.1|28.85|29.05|28.8|29.15|28.94|28.99|28.8|3
1589825100000|2020-05-18 18:05:00|29.03|28.78|29.1|28.85|29.1|28.94|28.97|28.78|5
1589825400000|2020-05-18 18:10:00|29.15|28.9|29.15|28.85|29.18|28.96|28.99|28.85|5
1589825700000|2020-05-18 18:15:00|29.13|28.83|29.18|28.88|29.18|28.88|29.13|28.83|3
1589826000000|2020-05-18 18:20:00|29.17|28.87|29.23|28.93|29.28|28.98|29.15|28.85|3
1589826300000|2020-05-18 18:25:00|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|0
1589826600000|2020-05-18 18:30:00|29.22|28.92|29.2|28.9|29.22|28.92|29.17|28.87|0
1589826900000|2020-05-18 18:35:00|29.22|28.92|29.22|28.92|29.25|28.95|29.22|28.92|0
1589827200000|2020-05-18 18:40:00|29.17|28.87|29.08|28.78|29.17|28.87|29.05|28.77|1
1589827500000|2020-05-18 18:45:00|29.1|28.8|29.12|28.82|29.13|28.83|29.08|28.78|0
1589827800000|2020-05-18 18:50:00|29.1|28.8|29.17|28.87|29.22|28.92|29.1|28.8|0
1589828100000|2020-05-18 18:55:00|29.15|28.85|29.17|28.87|29.2|28.9|29.12|28.82|2
1589828400000|2020-05-18 19:00:00|29.15|28.85|29.17|28.87|29.2|28.9|29.15|28.85|0
1589828700000|2020-05-18 19:05:00|29.2|28.9|29.2|28.95|29.22|28.95|29.2|28.9|0
1589829000000|2020-05-18 19:10:00|29.22|28.92|29.2|28.95|29.22|29.03|29.11|28.92|0
1589829300000|2020-05-18 19:15:00|29.22|28.92|29.18|28.88|29.23|29.04|29.11|28.88|1
1589829600000|2020-05-18 19:20:00|29.15|28.85|29.18|28.88|29.2|28.9|29.15|28.85|0
1589829900000|2020-05-18 19:25:00|29.2|28.9|29.15|28.85|29.2|28.9|29.13|28.83|0
1589830200000|2020-05-18 19:30:00|29.13|28.83|29.13|28.83|29.13|28.83|29.1|28.8|0
1589830800000|2020-05-18 19:40:00|29.2|28.9|29.17|28.87|29.2|28.9|29.15|28.85|0
1589831100000|2020-05-18 19:45:00|29.2|28.9|29.15|28.85|29.2|28.9|29.13|28.83|0
1589831400000|2020-05-18 19:50:00|29.13|28.88|29.27|28.97|29.27|29.01|29.09|28.85|1
1589831700000|2020-05-18 19:55:00|29.18|28.88|29.23|28.93|29.23|29.04|29.02|28.83|1
1589868300000|2020-05-19 06:05:00|29.12|28.82|29.19|28.89|29.2|28.9|29.05|28.75|0
1589868600000|2020-05-19 06:10:00|29.12|28.82|29.12|28.82|29.17|28.87|29.12|28.82|0
1589868900000|2020-05-19 06:15:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1589869200000|2020-05-19 06:20:00|29.1|28.8|29.04|28.74|29.1|28.8|29.02|28.74|0
1589869500000|2020-05-19 06:25:00|29.02|28.77|28.88|28.8|29.04|28.85|28.79|28.6|11
1589869800000|2020-05-19 06:30:00|28.97|28.72|28.74|28.66|29.02|28.85|28.71|28.52|17
1589870100000|2020-05-19 06:35:00|28.71|28.63|28.71|28.63|28.82|28.66|28.71|28.55|0
1589870400000|2020-05-19 06:40:00|28.69|28.61|28.61|28.53|28.69|28.61|28.61|28.53|1
1589870700000|2020-05-19 06:45:00|28.75|28.5|28.84|28.59|28.84|28.59|28.61|28.45|0
1589871000000|2020-05-19 06:50:00|28.79|28.54|28.42|28.17|28.79|28.54|28.29|28.12|28
1589871300000|2020-05-19 06:55:00|28.45|28.2|28.45|28.2|28.45|28.28|28.14|27.97|35
1589871600000|2020-05-19 07:00:00|28.42|28.17|28.77|28.52|28.8|28.56|28.36|28.17|129
1589871900000|2020-05-19 07:05:00|28.8|28.55|29.02|28.77|29.04|28.88|28.66|28.52|25
1589872200000|2020-05-19 07:10:00|28.96|28.88|28.76|28.68|29.07|28.95|28.74|28.57|98
1589872500000|2020-05-19 07:15:00|28.74|28.66|28.64|28.56|28.84|28.75|28.59|28.51|57
1589872800000|2020-05-19 07:20:00|28.61|28.53|28.71|28.63|28.8|28.7|28.56|28.4|59
1589873100000|2020-05-19 07:25:00|28.69|28.61|28.86|28.78|28.91|28.83|28.64|28.52|100
1589873400000|2020-05-19 07:30:00|28.88|28.8|29.02|28.77|29.16|29.08|28.86|28.74|187
1589873700000|2020-05-19 07:35:00|28.96|28.88|28.97|28.72|29.12|28.98|28.86|28.69|6
1589874000000|2020-05-19 07:40:00|28.93|28.85|28.86|28.78|29.07|28.98|28.86|28.74|32
1589874300000|2020-05-19 07:45:00|28.88|28.8|28.78|28.7|29.07|28.93|28.78|28.7|48
1589874600000|2020-05-19 07:50:00|28.87|28.62|29.16|29.08|29.16|29.08|28.73|28.62|51
1589874900000|2020-05-19 07:55:00|29.29|29.04|29.16|29.08|29.34|29.18|29.16|28.99|37
1589875200000|2020-05-19 08:00:00|29.11|29.03|29.38|29.3|29.4|29.32|29.06|28.97|37
1589875500000|2020-05-19 08:05:00|29.36|29.28|29.46|29.21|29.59|29.45|29.26|29.17|44
1589875800000|2020-05-19 08:10:00|29.49|29.24|29.43|29.35|29.64|29.42|29.4|29.24|4
1589876100000|2020-05-19 08:15:00|29.45|29.37|29.3|29.22|29.56|29.45|29.3|29.14|4
1589876400000|2020-05-19 08:20:00|29.33|29.25|29.66|29.41|29.66|29.55|29.31|29.21|41
1589876700000|2020-05-19 08:25:00|29.58|29.5|29.66|29.41|29.7|29.62|29.53|29.36|48
1589877000000|2020-05-19 08:30:00|29.58|29.5|29.55|29.47|29.66|29.5|29.43|29.26|36
1589877300000|2020-05-19 08:35:00|29.66|29.41|29.68|29.6|29.81|29.65|29.45|29.31|83
1589877600000|2020-05-19 08:40:00|29.65|29.57|29.43|29.35|29.68|29.6|29.3|29.21|51
1589877900000|2020-05-19 08:45:00|29.4|29.32|29.38|29.3|29.56|29.35|29.3|29.19|15
1589878200000|2020-05-19 08:50:00|29.35|29.27|29.45|29.37|29.59|29.5|29.33|29.21|1
1589878500000|2020-05-19 08:55:00|29.48|29.4|29.38|29.3|29.59|29.42|29.38|29.3|205
1589878800000|2020-05-19 09:00:00|29.35|29.27|29.43|29.35|29.51|29.37|29.3|29.14|51
1589879100000|2020-05-19 09:05:00|29.45|29.37|29.48|29.4|29.56|29.45|29.38|29.3|70
1589879400000|2020-05-19 09:10:00|29.5|29.42|29.48|29.4|29.64|29.52|29.43|29.31|31
1589879700000|2020-05-19 09:15:00|29.56|29.31|29.45|29.37|29.59|29.42|29.4|29.26|61
1589880000000|2020-05-19 09:20:00|29.48|29.4|29.65|29.57|29.65|29.57|29.45|29.37|38
1589880300000|2020-05-19 09:25:00|29.68|29.6|29.58|29.5|29.73|29.65|29.58|29.41|21
1589880600000|2020-05-19 09:30:00|29.6|29.52|29.61|29.36|29.76|29.65|29.5|29.36|210
1589880900000|2020-05-19 09:35:00|29.5|29.42|29.55|29.47|29.64|29.52|29.45|29.31|192
1589881200000|2020-05-19 09:40:00|29.5|29.42|29.51|29.26|29.61|29.47|29.4|29.26|87
1589881500000|2020-05-19 09:45:00|29.45|29.37|29.5|29.42|29.64|29.52|29.4|29.29|78
1589881800000|2020-05-19 09:50:00|29.53|29.45|29.59|29.34|29.64|29.52|29.48|29.34|23
1589882100000|2020-05-19 09:55:00|29.5|29.42|29.55|29.47|29.68|29.52|29.45|29.34|22
1589882400000|2020-05-19 10:00:00|29.58|29.5|29.77|29.69|29.91|29.77|29.58|29.46|69
1589882700000|2020-05-19 10:05:00|29.8|29.72|29.77|29.69|29.91|29.82|29.72|29.63|33
1589883000000|2020-05-19 10:10:00|29.8|29.72|29.95|29.87|29.96|29.87|29.72|29.63|63
1589883300000|2020-05-19 10:15:00|29.9|29.82|29.92|29.84|30.01|29.87|29.75|29.61|10
1589883600000|2020-05-19 10:20:00|30.01|29.76|30.02|29.94|30.06|29.97|29.87|29.76|30
1589883900000|2020-05-19 10:25:00|30|29.92|29.97|29.89|30.1|30.02|29.95|29.87|16
1589884200000|2020-05-19 10:30:00|29.95|29.87|29.97|29.89|30.1|30.02|29.95|29.87|22
1589884500000|2020-05-19 10:35:00|30|29.92|29.92|29.84|30|29.92|29.87|29.79|208
1589884800000|2020-05-19 10:40:00|29.9|29.82|29.8|29.72|29.95|29.87|29.77|29.69|53
1589885100000|2020-05-19 10:45:00|29.85|29.77|29.72|29.64|29.85|29.77|29.72|29.64|394
1589885400000|2020-05-19 10:50:00|29.75|29.67|29.77|29.69|29.88|29.72|29.72|29.58|30
1589885700000|2020-05-19 10:55:00|29.8|29.72|29.75|29.67|29.86|29.72|29.65|29.51|20
1589886000000|2020-05-19 11:00:00|29.72|29.64|29.57|29.49|29.81|29.67|29.55|29.47|128
1589886300000|2020-05-19 11:05:00|29.6|29.52|29.6|29.52|29.62|29.54|29.57|29.49|84
1589886600000|2020-05-19 11:10:00|29.57|29.49|29.57|29.49|29.62|29.54|29.55|29.47|87
1589886900000|2020-05-19 11:15:00|29.6|29.52|29.42|29.34|29.6|29.52|29.35|29.26|51
1589887200000|2020-05-19 11:20:00|29.45|29.37|29.37|29.29|29.56|29.42|29.32|29.21|88
1589887500000|2020-05-19 11:25:00|29.35|29.27|29.32|29.24|29.35|29.27|29.28|29.2|49
1589887800000|2020-05-19 11:30:00|29.35|29.27|29.42|29.34|29.45|29.37|29.35|29.27|69
1589888100000|2020-05-19 11:35:00|29.45|29.37|29.45|29.37|29.53|29.42|29.42|29.26|22
1589888400000|2020-05-19 11:40:00|29.42|29.34|29.3|29.22|29.45|29.37|29.27|29.11|67
1589888700000|2020-05-19 11:45:00|29.32|29.24|29.15|29.07|29.41|29.27|29.13|29.01|41
1589889000000|2020-05-19 11:50:00|29.17|29.09|29.37|29.29|29.37|29.29|29.17|29.09|45
1589889300000|2020-05-19 11:55:00|29.35|29.27|29.42|29.34|29.42|29.34|29.3|29.22|37
1589889600000|2020-05-19 12:00:00|29.4|29.32|29.45|29.37|29.56|29.39|29.35|29.27|33
1589889900000|2020-05-19 12:05:00|29.47|29.39|29.47|29.39|29.56|29.47|29.42|29.31|20
1589890200000|2020-05-19 12:10:00|29.45|29.37|29.5|29.42|29.5|29.42|29.42|29.34|137
1589890500000|2020-05-19 12:15:00|29.47|29.39|29.47|29.39|29.52|29.44|29.47|29.39|30
1589890800000|2020-05-19 12:20:00|29.5|29.42|29.5|29.42|29.55|29.47|29.4|29.32|60
1589891100000|2020-05-19 12:25:00|29.52|29.44|29.4|29.32|29.6|29.52|29.4|29.32|202
1589891400000|2020-05-19 12:30:00|29.35|29.27|29.4|29.32|29.4|29.32|29.3|29.22|45
1589891700000|2020-05-19 12:35:00|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|22
1589892000000|2020-05-19 12:40:00|29.39|29.31|29.45|29.37|29.45|29.37|29.39|29.31|47
1589892300000|2020-05-19 12:45:00|29.49|29.41|29.5|29.42|29.52|29.44|29.45|29.37|42
1589892600000|2020-05-19 12:50:00|29.54|29.46|29.54|29.46|29.54|29.46|29.5|29.42|104
1589892900000|2020-05-19 12:55:00|29.52|29.44|29.52|29.44|29.52|29.44|29.42|29.34|52
1589893200000|2020-05-19 13:00:00|29.5|29.42|29.62|29.54|29.62|29.54|29.5|29.42|44
1589893500000|2020-05-19 13:05:00|29.59|29.51|29.47|29.39|29.65|29.57|29.42|29.34|49
1589893800000|2020-05-19 13:10:00|29.5|29.42|29.52|29.44|29.54|29.46|29.45|29.37|40
1589894100000|2020-05-19 13:15:00|29.55|29.47|29.55|29.47|29.61|29.52|29.52|29.36|44
1589894400000|2020-05-19 13:20:00|29.57|29.49|29.55|29.47|29.61|29.49|29.47|29.36|31
1589894700000|2020-05-19 13:25:00|29.52|29.44|29.65|29.57|29.71|29.62|29.45|29.37|67
1589895000000|2020-05-19 13:30:00|29.7|29.62|29.82|29.74|29.87|29.79|29.62|29.5|146
1589895300000|2020-05-19 13:35:00|29.84|29.76|29.74|29.66|29.85|29.76|29.67|29.58|256
1589895600000|2020-05-19 13:40:00|29.72|29.64|29.8|29.72|29.85|29.74|29.7|29.6|46
1589895900000|2020-05-19 13:45:00|29.79|29.71|29.97|29.89|30.02|29.94|29.77|29.69|56
1589896200000|2020-05-19 13:50:00|29.99|29.91|29.97|29.89|30.04|29.96|29.94|29.86|136
1589896500000|2020-05-19 13:55:00|29.94|29.86|29.65|29.57|29.97|29.89|29.64|29.56|222
1589896800000|2020-05-19 14:00:00|29.62|29.54|29.6|29.52|29.71|29.57|29.52|29.43|142
1589897100000|2020-05-19 14:05:00|29.57|29.49|29.37|29.29|29.57|29.49|29.37|29.29|136
1589897400000|2020-05-19 14:10:00|29.4|29.32|29.4|29.32|29.45|29.37|29.32|29.24|49
1589897700000|2020-05-19 14:15:00|29.37|29.29|29.62|29.54|29.66|29.56|29.37|29.29|42
1589898000000|2020-05-19 14:20:00|29.7|29.45|29.59|29.51|29.7|29.54|29.5|29.42|31
1589898300000|2020-05-19 14:25:00|29.57|29.49|29.55|29.47|29.8|29.66|29.5|29.42|128
1589898600000|2020-05-19 14:30:00|29.52|29.44|29.6|29.52|29.69|29.61|29.5|29.42|105
1589898900000|2020-05-19 14:35:00|29.57|29.49|29.7|29.62|29.74|29.66|29.55|29.46|48
1589899200000|2020-05-19 14:40:00|29.72|29.64|29.69|29.61|29.84|29.76|29.67|29.59|94
1589899500000|2020-05-19 14:45:00|29.67|29.59|29.52|29.44|29.78|29.61|29.52|29.44|51
1589899800000|2020-05-19 14:50:00|29.5|29.42|29.37|29.29|29.61|29.44|29.37|29.29|70
1589900100000|2020-05-19 14:55:00|29.4|29.32|29.3|29.22|29.53|29.37|29.27|29.19|122
1589900400000|2020-05-19 15:00:00|29.32|29.24|29.22|29.14|29.35|29.27|29.18|29.08|532
1589900700000|2020-05-19 15:05:00|29.2|29.12|29.25|29.17|29.33|29.22|29.2|29.06|5
1589901000000|2020-05-19 15:10:00|29.27|29.19|29.2|29.12|29.27|29.19|29.13|29.05|162
1589901300000|2020-05-19 15:15:00|29.18|29.1|29.13|29.05|29.2|29.12|29.05|28.97|292
1589901600000|2020-05-19 15:20:00|29.1|29.02|29.1|29.02|29.15|29.07|29.08|29|135
1589901900000|2020-05-19 15:25:00|29.08|29|29.1|29.02|29.19|29.07|29.05|28.94|679
1589902200000|2020-05-19 15:30:00|29.15|29.07|29.08|29|29.15|29.07|29.03|28.95|252
1589902500000|2020-05-19 15:35:00|29.1|29.02|29.29|29.04|29.29|29.12|29.05|28.94|325
1589902800000|2020-05-19 15:40:00|29.2|29.12|29.2|29.12|29.29|29.15|29.05|28.94|111
1589903100000|2020-05-19 15:45:00|29.15|29.07|29.2|29.12|29.24|29.12|29.15|28.99|20
1589903400000|2020-05-19 15:50:00|29.15|29.07|29.24|28.99|29.29|29.12|29.15|28.99|45
1589903700000|2020-05-19 15:55:00|29.15|29.07|29.15|29.07|29.24|29.07|29.1|28.94|59
1589904000000|2020-05-19 16:00:00|29.13|29.05|29.26|29.01|29.29|29.12|29.08|28.91|19
1589904300000|2020-05-19 16:05:00|29.24|28.99|29.24|28.99|29.26|29.1|29.18|28.94|0
1589904600000|2020-05-19 16:10:00|29.21|28.96|29.26|29.01|29.26|29.07|29.15|28.94|12
1589904900000|2020-05-19 16:15:00|29.29|29.04|29.2|29.12|29.41|29.24|29.2|29.04|53
1589905200000|2020-05-19 16:20:00|29.15|29.07|29.08|29|29.17|29.09|29.08|29|0
1589905500000|2020-05-19 16:25:00|29.1|29.02|29.28|29.03|29.28|29.12|29.05|28.88|13
1589905800000|2020-05-19 16:30:00|29.2|29.12|29.27|29.19|29.31|29.22|29.2|29.01|0
1589906100000|2020-05-19 16:35:00|29.36|29.11|29.3|29.22|29.36|29.24|29.25|29.08|14
1589906400000|2020-05-19 16:40:00|29.27|29.19|29.22|29.14|29.36|29.19|29.2|29.11|3
1589906700000|2020-05-19 16:45:00|29.2|29.12|29.17|29.09|29.2|29.12|29.15|29.07|0
1589907000000|2020-05-19 16:50:00|29.26|29.01|29.26|29.01|29.26|29.09|29.17|29.01|12
1589907300000|2020-05-19 16:55:00|29.17|29.09|29.16|28.91|29.26|29.09|29.07|28.91|2
1589907600000|2020-05-19 17:00:00|29.07|28.99|29.26|28.96|29.26|29.07|29.07|28.91|1
1589907900000|2020-05-19 17:05:00|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|1
1589908200000|2020-05-19 17:10:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|1
1589908500000|2020-05-19 17:15:00|29.26|28.96|29.08|28.83|29.26|29.02|29.05|28.83|15
1589908800000|2020-05-19 17:20:00|29.16|28.91|29|28.92|29.16|29.02|29|28.81|17
1589909100000|2020-05-19 17:25:00|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1589909400000|2020-05-19 17:30:00|29.02|28.94|29.06|28.81|29.06|28.94|28.95|28.78|0
1589909700000|2020-05-19 17:35:00|29.08|28.83|28.95|28.87|29.08|28.92|28.93|28.76|5
1589910000000|2020-05-19 17:40:00|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1589910300000|2020-05-19 17:45:00|29|28.92|29|28.92|29|28.92|28.97|28.89|12
1589910600000|2020-05-19 17:50:00|28.97|28.89|28.95|28.87|29.03|28.94|28.95|28.76|4
1589910900000|2020-05-19 17:55:00|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1589911200000|2020-05-19 18:00:00|28.95|28.87|29.05|28.97|29.07|28.99|28.9|28.82|8
1589911500000|2020-05-19 18:05:00|29.07|28.99|29.08|28.83|29.13|28.99|29.03|28.78|0
1589911800000|2020-05-19 18:10:00|29|28.92|29.06|28.81|29.08|28.92|28.97|28.76|16
1589912100000|2020-05-19 18:15:00|29.08|28.78|29.06|28.76|29.08|28.89|28.97|28.76|1
1589912400000|2020-05-19 18:20:00|29.03|28.73|29.06|28.76|29.06|28.76|29.03|28.73|1
1589912700000|2020-05-19 18:25:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|1
1589913000000|2020-05-19 18:30:00|28.95|28.87|29.03|28.78|29.13|28.97|28.93|28.76|3
1589913300000|2020-05-19 18:35:00|29.04|28.79|29.04|28.79|29.06|28.85|28.9|28.79|12
1589913600000|2020-05-19 18:40:00|29.03|28.78|29.03|28.78|29.06|28.89|28.95|28.78|0
1589913900000|2020-05-19 18:45:00|29.01|28.76|28.96|28.66|29.01|28.76|28.93|28.66|3
1589914200000|2020-05-19 18:50:00|28.98|28.68|29.01|28.76|29.01|28.76|28.98|28.68|0
1589914500000|2020-05-19 18:55:00|28.92|28.84|29.77|29.47|29.87|29.57|28.92|28.73|21
1589914800000|2020-05-19 19:00:00|29.82|29.52|29.72|29.42|29.87|29.57|29.72|29.42|0
1589915100000|2020-05-19 19:05:00|29.69|29.39|29.69|29.39|29.7|29.4|29.69|29.39|3
1589915400000|2020-05-19 19:10:00|29.7|29.4|29.62|29.32|29.7|29.4|29.55|29.25|0
1589915700000|2020-05-19 19:15:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|2
1589916000000|2020-05-19 19:20:00|29.67|29.37|30.01|29.71|30.09|29.79|29.67|29.37|0
1589916300000|2020-05-19 19:25:00|30.02|29.72|30.09|29.79|30.09|29.79|30.02|29.72|0
1589916600000|2020-05-19 19:30:00|30.11|29.81|30.11|29.81|30.12|29.82|29.94|29.64|0
1589916900000|2020-05-19 19:35:00|30.09|29.79|30.43|30.13|30.53|30.23|30.09|29.79|0
1589917200000|2020-05-19 19:40:00|30.38|30.08|30.43|30.13|30.46|30.16|30.38|30.08|0
1589917500000|2020-05-19 19:45:00|30.46|30.16|30.68|30.38|30.7|30.43|30.46|30.16|0
1589917800000|2020-05-19 19:50:00|30.57|30.49|30.86|30.56|30.93|30.63|30.57|30.43|14
1589918100000|2020-05-19 19:55:00|30.85|30.55|31.44|31.14|31.44|31.14|30.76|30.55|3
1589954700000|2020-05-20 06:05:00|30.84|30.54|30.79|30.71|30.89|30.73|30.69|30.52|19
1589955000000|2020-05-20 06:10:00|30.81|30.73|30.77|30.69|30.84|30.76|30.72|30.64|1
1589955300000|2020-05-20 06:15:00|30.79|30.71|30.76|30.68|30.79|30.71|30.76|30.68|3
1589955600000|2020-05-20 06:20:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|6
1589955900000|2020-05-20 06:25:00|30.84|30.76|30.87|30.79|30.99|30.91|30.84|30.73|19
1589956200000|2020-05-20 06:30:00|30.86|30.78|30.56|30.48|30.93|30.78|30.56|30.42|22
1589956500000|2020-05-20 06:35:00|30.58|30.5|30.72|30.47|30.72|30.6|30.58|30.42|0
1589956800000|2020-05-20 06:40:00|30.74|30.49|30.54|30.46|30.77|30.6|30.44|30.27|0
1589957100000|2020-05-20 06:45:00|30.56|30.48|30.37|30.29|30.58|30.5|30.27|30.19|21
1589957400000|2020-05-20 06:50:00|30.34|30.26|30.43|30.18|30.5|30.33|30.24|30.13|1
1589957700000|2020-05-20 06:55:00|30.24|30.16|30.23|29.98|30.34|30.26|30.09|29.93|21
1589958000000|2020-05-20 07:00:00|30.07|29.99|29.9|29.82|30.33|30.16|29.88|29.74|191
1589958300000|2020-05-20 07:05:00|29.92|29.84|29.95|29.87|30.04|29.94|29.8|29.66|8
1589958600000|2020-05-20 07:10:00|29.97|29.89|29.82|29.74|30.1|30.02|29.73|29.65|67
1589958900000|2020-05-20 07:15:00|29.8|29.72|29.94|29.86|29.98|29.89|29.72|29.64|73
1589959200000|2020-05-20 07:20:00|29.97|29.89|30.09|30.01|30.09|30.01|29.94|29.86|43
1589959500000|2020-05-20 07:25:00|30.12|30.04|29.94|29.86|30.13|30.04|29.9|29.82|32
1589959800000|2020-05-20 07:30:00|29.95|29.87|30.04|29.96|30.14|30.06|29.9|29.82|27
1589960100000|2020-05-20 07:35:00|30.07|29.99|30.09|30.01|30.24|30.16|30.04|29.96|11
1589960400000|2020-05-20 07:40:00|30.07|29.99|29.79|29.71|30.09|30.01|29.79|29.7|154
1589960700000|2020-05-20 07:45:00|29.77|29.69|29.79|29.71|29.86|29.78|29.74|29.66|88
1589961000000|2020-05-20 07:50:00|29.82|29.74|29.79|29.71|29.82|29.74|29.72|29.64|20
1589961300000|2020-05-20 07:55:00|29.82|29.74|29.84|29.76|29.86|29.78|29.77|29.69|32
1589961600000|2020-05-20 08:00:00|29.82|29.74|29.84|29.76|29.84|29.76|29.74|29.66|10
1589961900000|2020-05-20 08:05:00|29.82|29.74|29.74|29.66|29.84|29.76|29.74|29.66|9
1589962200000|2020-05-20 08:10:00|29.72|29.64|29.47|29.39|29.74|29.66|29.44|29.36|94
1589962500000|2020-05-20 08:15:00|29.42|29.34|29.35|29.27|29.47|29.39|29.3|29.22|80
1589962800000|2020-05-20 08:20:00|29.32|29.24|29.2|29.12|29.32|29.24|29.17|29.03|3
1589963100000|2020-05-20 08:25:00|29.17|29.09|29.17|29.09|29.27|29.19|29.15|29.07|1
1589963400000|2020-05-20 08:30:00|29.15|29.07|29.25|29.17|29.25|29.17|29.1|29.02|2
1589963700000|2020-05-20 08:35:00|29.22|29.14|29.1|29.02|29.22|29.14|29.1|29.02|11
1589964000000|2020-05-20 08:40:00|29.12|29.04|29.3|29.22|29.32|29.24|29.1|29.02|29
1589964300000|2020-05-20 08:45:00|29.27|29.19|29.2|29.12|29.27|29.19|29.15|29.07|9
1589964600000|2020-05-20 08:50:00|29.22|29.14|29.24|29.16|29.27|29.19|29.09|29.01|373
1589964900000|2020-05-20 08:55:00|29.22|29.14|29.24|29.16|29.29|29.21|29.19|29.11|21
1589965200000|2020-05-20 09:00:00|29.27|29.19|29.34|29.26|29.39|29.31|29.22|29.14|43
1589965500000|2020-05-20 09:05:00|29.31|29.23|29.19|29.11|29.36|29.28|29.17|29.09|0
1589965800000|2020-05-20 09:10:00|29.17|29.09|29.16|29.08|29.17|29.09|29.09|29.01|647
1589966100000|2020-05-20 09:15:00|29.19|29.11|29.24|29.16|29.31|29.23|29.16|29.08|6
1589966400000|2020-05-20 09:20:00|29.26|29.18|29.14|29.06|29.26|29.18|29.14|29.06|24
1589966700000|2020-05-20 09:25:00|29.11|29.03|29.19|29.11|29.24|29.16|29.11|29.03|5
1589967000000|2020-05-20 09:30:00|29.16|29.08|29.39|29.31|29.41|29.33|29.16|29.08|53
1589967300000|2020-05-20 09:35:00|29.36|29.28|29.41|29.33|29.44|29.36|29.34|29.26|26
1589967600000|2020-05-20 09:40:00|29.43|29.35|29.24|29.16|29.43|29.35|29.19|29.11|30
1589967900000|2020-05-20 09:45:00|29.22|29.14|29.24|29.16|29.26|29.18|29.19|29.11|36
1589968200000|2020-05-20 09:50:00|29.21|29.13|29.14|29.06|29.22|29.14|29.12|29.04|50
1589968500000|2020-05-20 09:55:00|29.15|29.07|29.02|28.94|29.17|29.09|28.97|28.89|41
1589968800000|2020-05-20 10:00:00|29|28.92|29|28.92|29.09|29.01|28.95|28.87|83
1589969100000|2020-05-20 10:05:00|28.97|28.89|28.87|28.79|29.07|28.99|28.87|28.79|51
1589969400000|2020-05-20 10:10:00|28.88|28.8|28.83|28.75|28.93|28.85|28.83|28.75|32
1589969700000|2020-05-20 10:15:00|28.81|28.73|28.78|28.7|28.88|28.8|28.73|28.65|44
1589970000000|2020-05-20 10:20:00|28.76|28.68|28.8|28.72|28.83|28.75|28.73|28.65|32
1589970300000|2020-05-20 10:25:00|28.78|28.7|28.9|28.82|28.93|28.85|28.78|28.7|92
1589970600000|2020-05-20 10:30:00|28.88|28.8|28.97|28.89|29|28.92|28.88|28.8|72
1589970900000|2020-05-20 10:35:00|28.98|28.9|28.9|28.82|28.98|28.9|28.87|28.79|41
1589971200000|2020-05-20 10:40:00|28.88|28.8|29|28.92|29|28.92|28.85|28.77|49
1589971500000|2020-05-20 10:45:00|28.98|28.9|29.07|28.99|29.12|29.04|28.98|28.9|30
1589971800000|2020-05-20 10:50:00|29.05|28.97|29.03|28.95|29.15|29.07|28.98|28.9|49
1589972100000|2020-05-20 10:55:00|29.08|29|29.05|28.97|29.1|29.02|28.98|28.9|35
1589972400000|2020-05-20 11:00:00|29.08|29|29.03|28.95|29.13|29.05|29.03|28.95|66
1589972700000|2020-05-20 11:05:00|29.05|28.97|29.18|29.1|29.2|29.12|29.03|28.95|33
1589973000000|2020-05-20 11:10:00|29.17|29.09|29.23|29.15|29.27|29.19|29.17|29.09|30
1589973300000|2020-05-20 11:15:00|29.18|29.1|29.23|29.15|29.27|29.19|29.18|29.1|46
1589973600000|2020-05-20 11:20:00|29.25|29.17|29.3|29.22|29.33|29.25|29.23|29.15|41
1589973900000|2020-05-20 11:25:00|29.32|29.24|29.3|29.22|29.35|29.27|29.28|29.2|55
1589974200000|2020-05-20 11:30:00|29.28|29.2|29.28|29.2|29.32|29.24|29.27|29.19|31
1589974500000|2020-05-20 11:35:00|29.27|29.19|29.16|29.08|29.3|29.22|29.16|29.08|53
1589974800000|2020-05-20 11:40:00|29.18|29.1|29.1|29.02|29.18|29.1|29.08|29|41
1589975100000|2020-05-20 11:45:00|29.13|29.05|29.16|29.08|29.2|29.12|29.1|29.02|33
1589975400000|2020-05-20 11:50:00|29.15|29.07|29.2|29.12|29.25|29.17|29.13|29.05|68
1589975700000|2020-05-20 11:55:00|29.18|29.1|29.16|29.08|29.25|29.17|29.15|29.07|27
1589976000000|2020-05-20 12:00:00|29.18|29.1|29.25|29.17|29.25|29.17|29.15|29.07|33
1589976300000|2020-05-20 12:05:00|29.23|29.15|29.13|29.05|29.23|29.15|29.11|29.03|36
1589976600000|2020-05-20 12:10:00|29.1|29.02|28.93|28.85|29.1|29.02|28.93|28.85|143
1589976900000|2020-05-20 12:15:00|28.91|28.83|28.91|28.83|28.96|28.88|28.86|28.78|59
1589977200000|2020-05-20 12:20:00|28.88|28.8|29.05|28.97|29.08|29|28.88|28.8|43
1589977500000|2020-05-20 12:25:00|29.03|28.95|29.05|28.97|29.08|29|29.03|28.95|56
1589977800000|2020-05-20 12:30:00|29.03|28.95|29.1|29.02|29.1|29.02|29.03|28.95|0
1589978100000|2020-05-20 12:35:00|29.08|29|29.12|29.04|29.22|29.14|29.08|29|0
1589978400000|2020-05-20 12:40:00|29.15|29.07|29.1|29.02|29.15|29.07|29.07|28.99|0
1589978700000|2020-05-20 12:45:00|29.15|29.07|29.1|29.02|29.17|29.09|29.07|28.99|0
1589979000000|2020-05-20 12:50:00|29.12|29.04|29.1|29.02|29.15|29.07|29.1|29.02|0
1589979300000|2020-05-20 12:55:00|29.07|28.99|29.05|28.97|29.15|29.07|29.03|28.95|1
1589979600000|2020-05-20 13:00:00|29.03|28.95|29.02|28.94|29.03|28.95|28.91|28.83|11
1589979900000|2020-05-20 13:05:00|29.03|28.95|28.98|28.9|29.05|28.97|28.98|28.9|17
1589980200000|2020-05-20 13:10:00|28.97|28.89|28.85|28.77|29.02|28.94|28.83|28.75|0
1589980500000|2020-05-20 13:15:00|28.88|28.8|28.88|28.8|28.95|28.87|28.83|28.75|14
1589980800000|2020-05-20 13:20:00|28.86|28.78|28.78|28.7|28.86|28.78|28.78|28.7|88
1589981100000|2020-05-20 13:25:00|28.81|28.73|28.78|28.7|28.83|28.75|28.78|28.7|0
1589981400000|2020-05-20 13:30:00|28.8|28.72|28.78|28.7|28.83|28.75|28.71|28.63|22
1589981700000|2020-05-20 13:35:00|28.76|28.68|28.71|28.63|28.88|28.8|28.68|28.6|6
1589982000000|2020-05-20 13:40:00|28.68|28.6|28.86|28.78|28.88|28.8|28.68|28.6|3
1589982300000|2020-05-20 13:45:00|28.88|28.8|28.85|28.77|28.93|28.85|28.78|28.7|0
1589982600000|2020-05-20 13:50:00|28.83|28.75|28.88|28.8|28.93|28.85|28.83|28.75|2
1589982900000|2020-05-20 13:55:00|28.9|28.82|28.83|28.75|28.96|28.85|28.81|28.69|0
1589983200000|2020-05-20 14:00:00|28.78|28.7|28.85|28.77|28.91|28.77|28.71|28.59|0
1589983500000|2020-05-20 14:05:00|28.83|28.75|28.81|28.73|28.88|28.8|28.81|28.73|0
1589983800000|2020-05-20 14:10:00|28.78|28.7|28.71|28.63|28.87|28.73|28.68|28.6|3
1589984100000|2020-05-20 14:15:00|28.73|28.65|28.78|28.7|28.87|28.79|28.71|28.63|9
1589984400000|2020-05-20 14:20:00|28.77|28.69|28.7|28.62|28.78|28.7|28.68|28.6|31
1589984700000|2020-05-20 14:25:00|28.68|28.6|28.63|28.55|28.8|28.72|28.63|28.55|74
1589985000000|2020-05-20 14:30:00|28.65|28.57|28.6|28.52|28.72|28.64|28.58|28.5|135
1589985300000|2020-05-20 14:35:00|28.58|28.5|28.55|28.47|28.67|28.59|28.53|28.45|185
1589985600000|2020-05-20 14:40:00|28.58|28.5|28.6|28.52|28.67|28.59|28.53|28.45|60
1589985900000|2020-05-20 14:45:00|28.63|28.55|28.68|28.6|28.68|28.6|28.53|28.45|315
1589986200000|2020-05-20 14:50:00|28.65|28.57|28.73|28.65|28.75|28.67|28.65|28.57|24
1589986500000|2020-05-20 14:55:00|28.7|28.62|28.78|28.7|28.78|28.7|28.68|28.6|137
1589986800000|2020-05-20 15:00:00|28.73|28.65|28.75|28.67|28.78|28.7|28.68|28.6|25
1589987100000|2020-05-20 15:05:00|28.77|28.69|28.68|28.6|28.78|28.7|28.68|28.6|42
1589987400000|2020-05-20 15:10:00|28.7|28.62|28.68|28.6|28.73|28.65|28.68|28.6|51
1589987700000|2020-05-20 15:15:00|28.7|28.62|28.63|28.55|28.73|28.65|28.63|28.55|265
1589988000000|2020-05-20 15:20:00|28.68|28.6|28.77|28.69|28.77|28.69|28.63|28.55|79
1589988300000|2020-05-20 15:25:00|28.78|28.7|28.69|28.61|28.78|28.7|28.68|28.6|1497
1589988600000|2020-05-20 15:30:00|28.71|28.63|28.79|28.71|28.79|28.71|28.68|28.6|82
1589988900000|2020-05-20 15:35:00|28.74|28.66|28.78|28.7|28.81|28.73|28.74|28.66|17
1589989200000|2020-05-20 15:40:00|28.76|28.68|28.78|28.7|28.79|28.71|28.76|28.68|189
1589989500000|2020-05-20 15:45:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|0
1589989800000|2020-05-20 15:50:00|28.79|28.71|28.83|28.75|28.83|28.75|28.78|28.7|5
1589990100000|2020-05-20 15:55:00|28.84|28.76|28.83|28.75|28.91|28.83|28.83|28.75|17
1589990400000|2020-05-20 16:00:00|28.78|28.7|28.93|28.85|28.93|28.85|28.78|28.7|14
1589990700000|2020-05-20 16:05:00|28.88|28.8|28.98|28.9|28.98|28.9|28.88|28.8|9
1589991000000|2020-05-20 16:10:00|29.07|28.82|28.98|28.9|29.07|28.9|28.98|28.82|1
1589991300000|2020-05-20 16:15:00|29.05|28.97|29.13|29.05|29.15|29.07|29.03|28.95|3
1589991600000|2020-05-20 16:20:00|29.15|29.07|29.27|29.19|29.3|29.22|29.12|29.04|15
1589991900000|2020-05-20 16:25:00|29.25|29.17|29.15|29.07|29.27|29.19|29.12|29.04|18
1589992200000|2020-05-20 16:30:00|29.12|29.04|29.07|28.99|29.17|29.09|29.07|28.99|0
1589992500000|2020-05-20 16:35:00|29.1|29.02|29.12|29.04|29.18|29.07|29.07|28.93|0
1589992800000|2020-05-20 16:40:00|29.13|29.05|29.3|29.22|29.34|29.22|29.13|29.05|102
1589993100000|2020-05-20 16:45:00|29.28|29.2|29.17|29.09|29.38|29.3|29.15|29.01|50
1589993400000|2020-05-20 16:50:00|29.15|29.07|29.15|29.07|29.17|29.09|29.05|28.97|0
1589993700000|2020-05-20 16:55:00|29.13|29.05|29.1|29.02|29.17|29.09|29.1|29.02|0
1589994000000|2020-05-20 17:00:00|29.18|28.93|29.22|29.14|29.22|29.14|29.08|28.93|0
1589994300000|2020-05-20 17:05:00|29.25|29.17|29.36|29.11|29.36|29.22|29.22|29.09|0
1589994600000|2020-05-20 17:10:00|29.27|29.19|29.2|29.12|29.36|29.19|29.18|29.1|1
1589994900000|2020-05-20 17:15:00|29.23|29.15|29.25|29.17|29.36|29.19|29.23|29.11|0
1589995200000|2020-05-20 17:20:00|29.23|29.15|29.48|29.23|29.48|29.29|29.23|29.09|0
1589995500000|2020-05-20 17:25:00|29.37|29.29|29.48|29.23|29.48|29.29|29.33|29.19|0
1589995800000|2020-05-20 17:30:00|29.46|29.21|29.48|29.23|29.48|29.23|29.44|29.19|0
1589996100000|2020-05-20 17:35:00|29.51|29.26|29.37|29.29|29.51|29.34|29.37|29.26|4
1589996400000|2020-05-20 17:40:00|29.4|29.32|29.27|29.19|29.4|29.32|29.27|29.19|0
1589996700000|2020-05-20 17:45:00|29.3|29.22|29.27|29.19|29.3|29.22|29.25|29.17|0
1589997000000|2020-05-20 17:50:00|29.38|29.13|29.4|29.32|29.48|29.32|29.27|29.13|1
1589997300000|2020-05-20 17:55:00|29.37|29.29|29.53|29.28|29.53|29.39|29.32|29.23|11
1589997600000|2020-05-20 18:00:00|29.45|29.37|29.48|29.18|29.56|29.37|29.42|29.18|0
1589997900000|2020-05-20 18:05:00|29.46|29.21|29.47|29.39|29.56|29.39|29.3|29.08|0
1589998200000|2020-05-20 18:10:00|29.56|29.31|29.53|29.28|29.56|29.39|29.4|29.18|0
1589998500000|2020-05-20 18:15:00|29.48|29.23|29.53|29.28|29.63|29.44|29.47|29.23|0
1589998800000|2020-05-20 18:20:00|29.56|29.31|29.48|29.23|29.58|29.37|29.42|29.16|0
1589999100000|2020-05-20 18:25:00|29.51|29.26|29.51|29.21|29.58|29.33|29.48|29.21|0
1589999400000|2020-05-20 18:30:00|29.53|29.23|29.33|29.08|29.56|29.28|29.29|29.04|0
1589999700000|2020-05-20 18:35:00|29.38|29.13|29.38|29.13|29.38|29.19|29.27|29.06|0
1590000000000|2020-05-20 18:40:00|29.36|29.11|29.33|29.08|29.41|29.13|29.33|29.06|0
1590000300000|2020-05-20 18:45:00|29.31|29.06|29.16|28.91|29.36|29.11|29.16|28.91|0
1590000600000|2020-05-20 18:50:00|29.19|28.89|29.03|28.78|29.21|28.93|29.03|28.76|0
1590000900000|2020-05-20 18:55:00|29.06|28.81|29.13|28.88|29.16|28.94|28.87|28.78|1
1590001200000|2020-05-20 19:00:00|29.11|28.86|29.26|28.96|29.26|28.96|29.11|28.86|0
1590001500000|2020-05-20 19:05:00|29.23|28.93|29.12|29.04|29.26|29.04|29.12|28.91|0
1590001800000|2020-05-20 19:10:00|29.21|28.96|29.18|28.88|29.21|29.04|28.74|28.6|11
1590002100000|2020-05-20 19:15:00|29.16|28.86|29.16|28.86|29.18|28.88|29.16|28.86|0
1590002400000|2020-05-20 19:20:00|29.15|28.85|28.82|28.52|29.15|28.85|28.82|28.52|0
1590002700000|2020-05-20 19:25:00|28.84|28.54|28.81|28.51|28.87|28.57|28.79|28.49|0
1590003000000|2020-05-20 19:30:00|28.88|28.58|28.96|28.66|28.96|28.66|28.88|28.58|0
1590003300000|2020-05-20 19:35:00|28.93|28.63|28.91|28.61|28.96|28.66|28.91|28.61|3
1590003600000|2020-05-20 19:40:00|28.93|28.63|28.93|28.63|28.96|28.68|28.93|28.63|0
1590003900000|2020-05-20 19:45:00|28.94|28.64|29.04|28.74|29.11|28.81|28.93|28.63|0
1590004200000|2020-05-20 19:50:00|29.06|28.76|28.94|28.64|29.08|28.78|28.91|28.61|0
1590004500000|2020-05-20 19:55:00|28.91|28.61|28.79|28.49|28.96|28.66|28.74|28.44|0
1590041100000|2020-05-21 06:05:00|29.27|28.97|29.45|29.37|29.48|29.39|29.24|28.94|0
1590041400000|2020-05-21 06:10:00|29.53|29.28|29.18|29.1|29.53|29.28|29.18|29.1|1
1590041700000|2020-05-21 06:15:00|29.27|29.02|29.21|29.13|29.27|29.13|29.16|29.02|4
1590042300000|2020-05-21 06:25:00|29.23|29.15|29.35|29.27|29.35|29.27|29.23|29.15|1
1590042600000|2020-05-21 06:30:00|29.31|29.23|29.31|29.23|29.36|29.28|29.31|29.23|19
1590042900000|2020-05-21 06:35:00|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|10
1590043200000|2020-05-21 06:40:00|29.31|29.23|29.36|29.28|29.38|29.3|29.31|29.23|13
1590043500000|2020-05-21 06:45:00|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|4
1590043800000|2020-05-21 06:50:00|29.36|29.28|29.35|29.27|29.38|29.3|29.35|29.27|0
1590044100000|2020-05-21 06:55:00|29.36|29.28|29.43|29.35|29.49|29.35|29.35|29.24|14
1590044400000|2020-05-21 07:00:00|29.45|29.37|29.54|29.46|29.77|29.61|29.45|29.37|104
1590044700000|2020-05-21 07:05:00|29.56|29.48|29.56|29.48|29.6|29.52|29.51|29.43|118
1590045000000|2020-05-21 07:10:00|29.54|29.46|29.47|29.39|29.56|29.48|29.42|29.34|2
1590045300000|2020-05-21 07:15:00|29.49|29.41|29.46|29.38|29.51|29.43|29.42|29.34|44
1590045600000|2020-05-21 07:20:00|29.49|29.41|29.53|29.45|29.54|29.46|29.41|29.33|15
1590045900000|2020-05-21 07:25:00|29.54|29.46|29.34|29.26|29.54|29.46|29.34|29.26|90
1590046200000|2020-05-21 07:30:00|29.37|29.29|29.24|29.16|29.51|29.43|29.16|29.08|37
1590046500000|2020-05-21 07:35:00|29.26|29.18|29.19|29.11|29.26|29.18|29.07|28.99|40
1590046800000|2020-05-21 07:40:00|29.21|29.13|29.29|29.21|29.31|29.23|29.19|29.11|10
1590047100000|2020-05-21 07:45:00|29.31|29.23|29.31|29.23|29.36|29.28|29.24|29.16|37
1590047400000|2020-05-21 07:50:00|29.29|29.21|29.29|29.21|29.34|29.26|29.24|29.16|30
1590047700000|2020-05-21 07:55:00|29.31|29.23|29.41|29.33|29.46|29.38|29.29|29.21|61
1590048000000|2020-05-21 08:00:00|29.38|29.3|29.29|29.21|29.38|29.3|29.22|29.14|33
1590048300000|2020-05-21 08:05:00|29.31|29.23|29.48|29.4|29.51|29.43|29.31|29.23|40
1590048600000|2020-05-21 08:10:00|29.51|29.43|29.48|29.4|29.51|29.43|29.43|29.35|74
1590048900000|2020-05-21 08:15:00|29.46|29.38|29.48|29.4|29.51|29.43|29.46|29.38|9
1590049200000|2020-05-21 08:20:00|29.49|29.41|29.53|29.45|29.56|29.48|29.41|29.33|20
1590049500000|2020-05-21 08:25:00|29.51|29.43|29.53|29.45|29.58|29.5|29.48|29.4|23
1590049800000|2020-05-21 08:30:00|29.51|29.43|29.43|29.35|29.53|29.45|29.43|29.35|7
1590050100000|2020-05-21 08:35:00|29.41|29.33|29.29|29.21|29.43|29.35|29.27|29.19|0
1590050400000|2020-05-21 08:40:00|29.34|29.26|29.24|29.16|29.4|29.28|29.24|29.15|0
1590050700000|2020-05-21 08:45:00|29.22|29.14|29.24|29.16|29.33|29.19|29.22|29.08|10
1590051000000|2020-05-21 08:50:00|29.27|29.19|29.14|29.06|29.33|29.19|29.14|29.05|0
1590051300000|2020-05-21 08:55:00|29.12|29.04|29.1|29.02|29.23|29.07|29.1|28.96|0
1590051600000|2020-05-21 09:00:00|29.07|28.99|29.15|29.07|29.18|29.07|29|28.88|2
1590051900000|2020-05-21 09:05:00|29.12|29.04|29.2|29.12|29.26|29.12|29.1|28.93|0
1590052200000|2020-05-21 09:10:00|29.15|29.07|29.23|28.98|29.23|29.07|29.15|28.98|0
1590052500000|2020-05-21 09:15:00|29.15|29.07|29.33|29.08|29.33|29.19|29.15|29.07|3
1590052800000|2020-05-21 09:20:00|29.27|29.19|29.08|29|29.33|29.19|29.08|29|0
1590053100000|2020-05-21 09:25:00|29.05|28.97|29.01|28.93|29.05|28.97|28.91|28.83|37
1590053400000|2020-05-21 09:30:00|29.03|28.95|29.17|29.09|29.17|29.09|29.03|28.95|0
1590053700000|2020-05-21 09:35:00|29.15|29.07|29.12|29.04|29.15|29.07|29.05|28.97|0
1590054000000|2020-05-21 09:40:00|29.13|29.05|29.1|29.02|29.15|29.07|29.07|28.99|0
1590054300000|2020-05-21 09:45:00|29.13|29.05|29.15|29.07|29.2|29.12|29.1|29.02|0
1590054600000|2020-05-21 09:50:00|29.12|29.04|29.15|29.07|29.15|29.07|29.1|29.02|0
1590054900000|2020-05-21 09:55:00|29.12|29.04|29.17|29.09|29.2|29.12|29.08|29|0
1590055200000|2020-05-21 10:00:00|29.2|29.12|29.32|29.24|29.32|29.24|29.17|29.09|11
1590055500000|2020-05-21 10:05:00|29.3|29.22|29.27|29.19|29.3|29.22|29.22|29.14|10
1590055800000|2020-05-21 10:10:00|29.32|29.24|29.27|29.19|29.34|29.26|29.2|29.12|61
1590056100000|2020-05-21 10:15:00|29.32|29.24|29.26|29.18|29.36|29.28|29.26|29.18|19
1590056400000|2020-05-21 10:20:00|29.29|29.21|29.31|29.23|29.36|29.28|29.26|29.18|35
1590056700000|2020-05-21 10:25:00|29.33|29.25|29.24|29.16|29.36|29.28|29.21|29.13|31
1590057000000|2020-05-21 10:30:00|29.26|29.18|29.26|29.18|29.29|29.21|29.21|29.13|46
1590057300000|2020-05-21 10:35:00|29.27|29.19|29.21|29.13|29.29|29.21|29.21|29.13|35
1590057600000|2020-05-21 10:40:00|29.23|29.15|29.26|29.18|29.26|29.18|29.21|29.13|41
1590057900000|2020-05-21 10:45:00|29.24|29.16|29.21|29.13|29.26|29.18|29.21|29.13|20
1590058200000|2020-05-21 10:50:00|29.19|29.11|29.21|29.13|29.22|29.14|29.17|29.09|0
1590058500000|2020-05-21 10:55:00|29.22|29.14|29.22|29.14|29.27|29.19|29.22|29.14|0
1590058800000|2020-05-21 11:00:00|29.19|29.11|29.19|29.11|29.22|29.14|29.14|29.06|15
1590059100000|2020-05-21 11:05:00|29.21|29.13|29.19|29.11|29.22|29.14|29.17|29.09|45
1590059400000|2020-05-21 11:10:00|29.17|29.09|29.22|29.14|29.27|29.19|29.17|29.09|28
1590059700000|2020-05-21 11:15:00|29.26|29.18|29.17|29.09|29.27|29.19|29.17|29.09|0
1590060000000|2020-05-21 11:20:00|29.14|29.06|29.12|29.04|29.21|29.13|29.05|28.97|0
1590060300000|2020-05-21 11:25:00|29.07|28.99|29.05|28.97|29.1|29.02|29|28.92|0
1590060600000|2020-05-21 11:30:00|29.07|28.99|29.07|28.99|29.07|28.99|29.02|28.94|0
1590060900000|2020-05-21 11:35:00|29.1|29.02|29.02|28.94|29.1|29.02|29.02|28.94|0
1590061200000|2020-05-21 11:40:00|29.07|28.99|29.07|28.99|29.09|29.01|29.02|28.94|0
1590061500000|2020-05-21 11:45:00|29.09|29.01|29.15|29.07|29.15|29.07|29.07|28.99|9
1590061800000|2020-05-21 11:50:00|29.12|29.04|29.15|29.07|29.17|29.09|29.12|29.04|0
1590062100000|2020-05-21 11:55:00|29.17|29.09|29.15|29.07|29.17|29.09|29.12|29.04|0
1590062400000|2020-05-21 12:00:00|29.17|29.09|29.15|29.07|29.23|29.14|29.13|28.98|0
1590062700000|2020-05-21 12:05:00|29.13|29.05|29.05|28.97|29.17|29.09|29.05|28.97|0
1590063000000|2020-05-21 12:10:00|29.03|28.95|29|28.92|29.07|28.99|29|28.92|1
1590063300000|2020-05-21 12:15:00|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|0
1590063600000|2020-05-21 12:20:00|29|28.92|28.98|28.9|29|28.92|28.95|28.87|2
1590063900000|2020-05-21 12:25:00|29|28.92|28.95|28.87|29.02|28.94|28.95|28.87|0
1590064200000|2020-05-21 12:30:00|28.97|28.89|29|28.92|29.05|28.97|28.95|28.87|10
1590064500000|2020-05-21 12:35:00|28.98|28.9|28.69|28.61|28.98|28.9|28.64|28.56|61
1590064800000|2020-05-21 12:40:00|28.71|28.63|28.71|28.63|28.78|28.7|28.69|28.61|67
1590065100000|2020-05-21 12:45:00|28.69|28.61|28.66|28.58|28.69|28.61|28.61|28.53|4
1590065400000|2020-05-21 12:50:00|28.69|28.61|28.83|28.75|28.83|28.75|28.69|28.61|22
1590066000000|2020-05-21 13:00:00|28.88|28.8|28.9|28.82|28.92|28.84|28.85|28.77|6
1590066300000|2020-05-21 13:05:00|28.87|28.79|28.9|28.82|28.92|28.84|28.87|28.79|0
1590066600000|2020-05-21 13:10:00|28.92|28.84|28.82|28.74|28.92|28.84|28.82|28.74|26
1590066900000|2020-05-21 13:15:00|28.8|28.72|28.85|28.77|28.92|28.84|28.8|28.72|48
1590067200000|2020-05-21 13:20:00|28.83|28.75|28.8|28.72|28.87|28.79|28.78|28.7|153
1590067500000|2020-05-21 13:25:00|28.83|28.75|28.83|28.75|28.83|28.75|28.78|28.7|10
1590067800000|2020-05-21 13:30:00|28.8|28.72|28.82|28.74|29.02|28.94|28.78|28.7|78
1590068100000|2020-05-21 13:35:00|28.85|28.77|28.73|28.65|28.87|28.79|28.7|28.62|21
1590068400000|2020-05-21 13:40:00|28.7|28.62|28.63|28.55|28.78|28.7|28.58|28.5|17
1590068700000|2020-05-21 13:45:00|28.64|28.56|28.59|28.51|28.68|28.6|28.54|28.46|17
1590069000000|2020-05-21 13:50:00|28.64|28.56|28.83|28.75|28.86|28.78|28.59|28.51|10
1590069300000|2020-05-21 13:55:00|28.81|28.73|28.71|28.63|28.88|28.8|28.71|28.63|5
1590069600000|2020-05-21 14:00:00|28.68|28.6|28.9|28.82|28.9|28.82|28.66|28.58|19
1590069900000|2020-05-21 14:05:00|28.88|28.8|28.85|28.77|28.95|28.87|28.81|28.73|63
1590070200000|2020-05-21 14:10:00|28.83|28.75|28.88|28.8|28.88|28.8|28.71|28.63|11
1590070500000|2020-05-21 14:15:00|28.9|28.82|28.85|28.77|28.93|28.85|28.82|28.74|22
1590070800000|2020-05-21 14:20:00|28.83|28.75|28.75|28.67|28.9|28.82|28.75|28.67|0
1590071100000|2020-05-21 14:25:00|28.78|28.7|28.92|28.84|28.97|28.89|28.78|28.7|72
1590071400000|2020-05-21 14:30:00|28.94|28.86|29.16|29.08|29.19|29.11|28.92|28.84|59
1590071700000|2020-05-21 14:35:00|29.21|29.13|29.43|29.35|29.46|29.38|29.19|29.11|205
1590072000000|2020-05-21 14:40:00|29.46|29.38|29.15|29.07|29.46|29.38|29.15|29.07|236
1590072300000|2020-05-21 14:45:00|29.17|29.09|29.24|29.16|29.26|29.18|29.17|29.09|24
1590072600000|2020-05-21 14:50:00|29.21|29.13|29.19|29.11|29.26|29.18|29.14|29.06|41
1590072900000|2020-05-21 14:55:00|29.22|29.14|29.35|29.27|29.35|29.27|29.19|29.07|80
1590073200000|2020-05-21 15:00:00|29.4|29.32|29.69|29.61|29.69|29.61|29.38|29.3|73
1590073500000|2020-05-21 15:05:00|29.66|29.58|29.78|29.7|29.91|29.83|29.64|29.56|43
1590073800000|2020-05-21 15:10:00|29.83|29.75|29.64|29.56|29.86|29.78|29.61|29.52|21
1590074100000|2020-05-21 15:15:00|29.61|29.53|29.89|29.81|29.94|29.86|29.61|29.53|179
1590074400000|2020-05-21 15:20:00|29.87|29.79|29.91|29.83|29.99|29.91|29.76|29.68|50
1590074700000|2020-05-21 15:25:00|29.94|29.86|30|29.92|30.11|29.97|29.79|29.71|433
1590075000000|2020-05-21 15:30:00|29.98|29.9|29.81|29.73|30.02|29.94|29.74|29.66|65
1590075300000|2020-05-21 15:35:00|29.84|29.76|29.57|29.49|29.84|29.76|29.57|29.49|9
1590075600000|2020-05-21 15:40:00|29.6|29.52|29.55|29.47|29.66|29.52|29.48|29.38|11
1590075900000|2020-05-21 15:45:00|29.57|29.49|29.62|29.54|29.62|29.54|29.55|29.47|0
1590076200000|2020-05-21 15:50:00|29.6|29.52|29.62|29.54|29.66|29.54|29.55|29.41|0
1590076500000|2020-05-21 15:55:00|29.6|29.52|29.72|29.64|29.72|29.64|29.57|29.43|10
1590076800000|2020-05-21 16:00:00|29.74|29.66|29.47|29.39|29.74|29.66|29.47|29.36|0
1590077100000|2020-05-21 16:05:00|29.45|29.37|29.35|29.27|29.47|29.39|29.35|29.27|1
1590077400000|2020-05-21 16:10:00|29.37|29.29|29.4|29.32|29.55|29.39|29.37|29.21|2
1590077700000|2020-05-21 16:15:00|29.42|29.34|29.6|29.35|29.6|29.43|29.4|29.3|0
1590078000000|2020-05-21 16:20:00|29.58|29.33|29.54|29.46|29.65|29.49|29.52|29.33|0
1590078300000|2020-05-21 16:25:00|29.47|29.39|29.52|29.27|29.52|29.39|29.28|29.16|0
1590078600000|2020-05-21 16:30:00|29.44|29.36|29.69|29.44|29.7|29.53|29.44|29.27|0
1590078900000|2020-05-21 16:35:00|29.61|29.53|29.83|29.75|29.94|29.8|29.61|29.44|2
1590079200000|2020-05-21 16:40:00|29.81|29.73|29.7|29.45|29.89|29.73|29.66|29.41|0
1590079500000|2020-05-21 16:45:00|29.73|29.48|29.65|29.4|29.75|29.5|29.61|29.36|0
1590079800000|2020-05-21 16:50:00|29.7|29.45|29.62|29.54|29.79|29.58|29.62|29.4|0
1590080100000|2020-05-21 16:55:00|29.64|29.56|29.78|29.48|29.82|29.63|29.64|29.47|3
1590080400000|2020-05-21 17:00:00|29.75|29.5|29.58|29.33|29.82|29.55|29.47|29.22|0
1590080700000|2020-05-21 17:05:00|29.61|29.36|29.69|29.44|29.7|29.45|29.61|29.36|0
1590081000000|2020-05-21 17:10:00|29.67|29.42|29.64|29.39|29.69|29.48|29.52|29.35|0
1590081300000|2020-05-21 17:15:00|29.58|29.5|29.58|29.5|29.67|29.53|29.52|29.35|0
1590081600000|2020-05-21 17:20:00|29.61|29.53|29.64|29.39|29.64|29.53|29.56|29.39|0
1590081900000|2020-05-21 17:25:00|29.56|29.48|29.64|29.39|29.64|29.53|29.56|29.35|0
1590082200000|2020-05-21 17:30:00|29.67|29.42|29.66|29.41|29.71|29.6|29.53|29.38|3
1590082500000|2020-05-21 17:35:00|29.68|29.43|29.65|29.57|29.72|29.62|29.55|29.38|21
1590082800000|2020-05-21 17:40:00|29.63|29.55|29.65|29.57|29.65|29.57|29.61|29.53|0
1590083100000|2020-05-21 17:45:00|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1590083400000|2020-05-21 17:50:00|29.56|29.48|29.63|29.38|29.65|29.48|29.51|29.34|0
1590083700000|2020-05-21 17:55:00|29.65|29.4|29.63|29.38|29.65|29.4|29.59|29.34|0
1590084000000|2020-05-21 18:00:00|29.65|29.4|29.45|29.2|29.68|29.43|29.45|29.2|0
1590084300000|2020-05-21 18:05:00|29.47|29.22|29.45|29.2|29.54|29.29|29.43|29.18|0
1590084600000|2020-05-21 18:10:00|29.47|29.22|29.45|29.2|29.47|29.22|29.45|29.2|0
1590084900000|2020-05-21 18:15:00|29.47|29.22|29.47|29.22|29.47|29.22|29.45|29.2|0
1590085200000|2020-05-21 18:20:00|29.45|29.2|29.4|29.15|29.47|29.22|29.38|29.13|0
1590085500000|2020-05-21 18:25:00|29.43|29.18|29.43|29.18|29.43|29.18|29.4|29.15|0
1590085800000|2020-05-21 18:30:00|29.41|29.16|29.48|29.18|29.5|29.2|29.41|29.16|0
1590086100000|2020-05-21 18:35:00|29.43|29.13|29.78|29.48|29.83|29.58|29.41|29.13|0
1590086400000|2020-05-21 18:40:00|29.76|29.46|29.68|29.43|29.76|29.46|29.66|29.36|0
1590086700000|2020-05-21 18:45:00|29.69|29.44|29.91|29.61|29.95|29.69|29.69|29.44|0
1590087000000|2020-05-21 18:50:00|29.9|29.6|29.81|29.51|29.97|29.7|29.81|29.51|0
1590087300000|2020-05-21 18:55:00|29.76|29.46|29.81|29.51|29.81|29.51|29.73|29.43|0
1590087600000|2020-05-21 19:00:00|29.8|29.5|29.76|29.46|29.81|29.51|29.73|29.43|0
1590087900000|2020-05-21 19:05:00|29.73|29.43|29.71|29.41|29.74|29.44|29.71|29.41|0
1590088200000|2020-05-21 19:10:00|29.72|29.42|29.74|29.44|29.79|29.49|29.72|29.42|0
1590088500000|2020-05-21 19:15:00|29.71|29.41|29.65|29.35|29.72|29.42|29.65|29.35|0
1590089100000|2020-05-21 19:25:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1590089400000|2020-05-21 19:30:00|29.7|29.4|29.86|29.56|29.9|29.63|29.69|29.39|0
1590089700000|2020-05-21 19:35:00|29.83|29.58|29.76|29.46|29.92|29.65|29.74|29.44|0
1590090000000|2020-05-21 19:40:00|29.74|29.44|29.6|29.3|29.79|29.49|29.6|29.3|0
1590090300000|2020-05-21 19:45:00|29.62|29.32|29.67|29.37|29.69|29.39|29.6|29.3|0
1590090600000|2020-05-21 19:50:00|29.65|29.35|29.74|29.44|29.74|29.44|29.65|29.35|0
1590090900000|2020-05-21 19:55:00|29.76|29.46|29.82|29.52|29.82|29.52|29.63|29.33|0
1590127500000|2020-05-22 06:05:00|30.64|30.39|30.62|30.37|30.64|30.39|30.42|30.23|5
1590127800000|2020-05-22 06:10:00|30.6|30.35|30.62|30.37|30.62|30.46|30.49|30.31|0
1590128100000|2020-05-22 06:15:00|30.64|30.39|30.59|30.51|30.68|30.52|30.56|30.39|5
1590128400000|2020-05-22 06:20:00|30.6|30.52|30.64|30.56|30.71|30.59|30.59|30.43|12
1590128700000|2020-05-22 06:25:00|30.63|30.55|30.58|30.5|30.69|30.55|30.58|30.44|3
1590129000000|2020-05-22 06:30:00|30.61|30.53|30.66|30.58|30.72|30.58|30.58|30.47|0
1590129300000|2020-05-22 06:35:00|30.79|30.54|30.78|30.7|30.86|30.71|30.72|30.54|3
1590129600000|2020-05-22 06:40:00|30.77|30.69|30.86|30.61|30.91|30.77|30.77|30.61|0
1590129900000|2020-05-22 06:45:00|30.78|30.7|30.81|30.56|30.86|30.7|30.72|30.56|0
1590130200000|2020-05-22 06:50:00|30.73|30.65|30.7|30.62|30.81|30.65|30.68|30.51|0
1590130500000|2020-05-22 06:55:00|30.79|30.54|30.81|30.56|30.81|30.65|30.71|30.54|0
1590130800000|2020-05-22 07:00:00|30.72|30.64|30.75|30.67|30.9|30.77|30.7|30.54|27
1590131100000|2020-05-22 07:05:00|30.77|30.69|30.79|30.71|30.98|30.81|30.72|30.58|2
1590131400000|2020-05-22 07:10:00|30.8|30.72|30.96|30.88|31.06|30.98|30.79|30.71|25
1590131700000|2020-05-22 07:15:00|31.01|30.93|31.11|31.03|31.36|31.22|31.01|30.93|54
1590132000000|2020-05-22 07:20:00|31.13|31.05|30.99|30.91|31.13|31.05|30.94|30.86|45
1590132300000|2020-05-22 07:25:00|31.01|30.93|30.9|30.82|31.02|30.94|30.8|30.72|88
1590132600000|2020-05-22 07:30:00|30.88|30.8|30.82|30.74|30.97|30.84|30.73|30.61|1
1590132900000|2020-05-22 07:35:00|30.84|30.76|30.96|30.88|30.99|30.91|30.82|30.74|19
1590133200000|2020-05-22 07:40:00|30.97|30.89|30.94|30.86|31.05|30.96|30.91|30.8|124
1590133500000|2020-05-22 07:45:00|30.96|30.88|31.01|30.93|31.03|30.95|30.81|30.73|9
1590133800000|2020-05-22 07:50:00|31.03|30.95|31.03|30.95|31.08|31|30.96|30.88|5
1590134100000|2020-05-22 07:55:00|31.06|30.98|31.13|31.05|31.13|31.05|31.03|30.95|0
1590134400000|2020-05-22 08:00:00|31.11|31.03|31.08|31|31.2|31.06|31.04|30.95|2
1590134700000|2020-05-22 08:05:00|31.11|31.03|31.11|31.03|31.18|31.1|31.04|30.96|0
1590135000000|2020-05-22 08:10:00|31.09|31.01|30.96|30.88|31.16|31.08|30.96|30.88|1
1590135300000|2020-05-22 08:15:00|30.94|30.86|30.91|30.83|30.96|30.88|30.88|30.8|43
1590135600000|2020-05-22 08:20:00|30.93|30.85|30.96|30.88|31.04|30.9|30.88|30.79|30
1590135900000|2020-05-22 08:25:00|30.95|30.87|30.96|30.88|31|30.92|30.91|30.83|0
1590136200000|2020-05-22 08:30:00|30.98|30.9|30.69|30.61|30.98|30.9|30.64|30.56|52
1590136500000|2020-05-22 08:35:00|30.67|30.59|30.73|30.65|30.76|30.68|30.64|30.56|53
1590136800000|2020-05-22 08:40:00|30.71|30.63|30.59|30.51|30.73|30.65|30.56|30.48|15
1590137100000|2020-05-22 08:45:00|30.61|30.53|30.74|30.66|30.74|30.66|30.59|30.51|116
1590137400000|2020-05-22 08:50:00|30.72|30.64|30.66|30.58|30.78|30.7|30.64|30.56|89
1590137700000|2020-05-22 08:55:00|30.64|30.56|30.52|30.44|30.66|30.58|30.51|30.43|0
1590138000000|2020-05-22 09:00:00|30.57|30.49|30.52|30.44|30.57|30.49|30.49|30.41|0
1590138300000|2020-05-22 09:05:00|30.54|30.46|30.52|30.44|30.56|30.48|30.49|30.41|0
1590138600000|2020-05-22 09:10:00|30.49|30.41|30.52|30.44|30.56|30.48|30.49|30.41|0
1590138900000|2020-05-22 09:15:00|30.51|30.43|30.49|30.41|30.56|30.48|30.47|30.39|188
1590139200000|2020-05-22 09:20:00|30.47|30.39|30.46|30.38|30.49|30.41|30.39|30.31|76
1590139500000|2020-05-22 09:25:00|30.48|30.4|30.41|30.33|30.54|30.46|30.39|30.31|0
1590139800000|2020-05-22 09:30:00|30.43|30.35|30.51|30.43|30.51|30.43|30.38|30.3|6
1590140100000|2020-05-22 09:35:00|30.48|30.4|30.51|30.43|30.53|30.45|30.46|30.38|0
1590140400000|2020-05-22 09:40:00|30.53|30.45|30.58|30.5|30.58|30.5|30.51|30.43|16
1590140700000|2020-05-22 09:45:00|30.56|30.48|30.6|30.52|30.65|30.57|30.55|30.47|17
1590141000000|2020-05-22 09:50:00|30.65|30.57|30.75|30.67|30.75|30.67|30.65|30.57|0
1590141300000|2020-05-22 09:55:00|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|1
1590141600000|2020-05-22 10:00:00|30.73|30.65|30.65|30.57|30.75|30.67|30.6|30.52|2
1590141900000|2020-05-22 10:05:00|30.63|30.55|30.64|30.39|30.65|30.57|30.48|30.39|1
1590142200000|2020-05-22 10:10:00|30.62|30.37|30.3|30.22|30.62|30.45|30.3|30.22|9
1590142500000|2020-05-22 10:15:00|30.28|30.2|30.37|30.29|30.42|30.34|30.27|30.19|10
1590142800000|2020-05-22 10:20:00|30.39|30.31|30.42|30.34|30.49|30.41|30.39|30.31|0
1590143100000|2020-05-22 10:25:00|30.44|30.36|30.49|30.41|30.49|30.41|30.42|30.34|0
1590143400000|2020-05-22 10:30:00|30.51|30.43|30.49|30.41|30.51|30.43|30.42|30.34|0
1590143700000|2020-05-22 10:35:00|30.51|30.43|30.46|30.38|30.56|30.48|30.44|30.36|0
1590144000000|2020-05-22 10:40:00|30.44|30.36|30.51|30.43|30.54|30.46|30.44|30.36|0
1590144300000|2020-05-22 10:45:00|30.49|30.41|30.42|30.34|30.53|30.45|30.4|30.32|19
1590144600000|2020-05-22 10:50:00|30.44|30.36|30.52|30.44|30.54|30.46|30.42|30.34|22
1590144900000|2020-05-22 10:55:00|30.54|30.46|30.42|30.34|30.54|30.46|30.42|30.34|35
1590145200000|2020-05-22 11:00:00|30.4|30.32|30.45|30.37|30.47|30.39|30.37|30.29|49
1590145500000|2020-05-22 11:05:00|30.44|30.36|30.31|30.23|30.45|30.37|30.29|30.21|251
1590145800000|2020-05-22 11:10:00|30.33|30.25|30.28|30.2|30.33|30.25|30.23|30.15|207
1590146100000|2020-05-22 11:15:00|30.3|30.22|30.32|30.24|30.35|30.27|30.3|30.22|27
1590146400000|2020-05-22 11:20:00|30.3|30.22|30.27|30.19|30.35|30.27|30.27|30.19|18
1590146700000|2020-05-22 11:25:00|30.25|30.17|30.3|30.22|30.34|30.26|30.23|30.15|1
1590147000000|2020-05-22 11:30:00|30.27|30.19|30.3|30.22|30.3|30.22|30.23|30.15|34
1590147300000|2020-05-22 11:35:00|30.28|30.2|30.27|30.19|30.3|30.22|30.25|30.17|7
1590147600000|2020-05-22 11:40:00|30.25|30.17|30.23|30.15|30.27|30.19|30.15|30.07|8
1590147900000|2020-05-22 11:45:00|30.21|30.13|30.08|30|30.27|30.19|30.08|30|35
1590148200000|2020-05-22 11:50:00|30.09|30.01|30.03|29.95|30.11|30.03|29.96|29.88|0
1590148500000|2020-05-22 11:55:00|30.01|29.93|29.94|29.86|30.04|29.96|29.94|29.86|20
1590148800000|2020-05-22 12:00:00|29.91|29.83|29.89|29.81|29.91|29.83|29.84|29.76|23
1590149100000|2020-05-22 12:05:00|29.91|29.83|29.9|29.82|29.91|29.83|29.84|29.76|1
1590149400000|2020-05-22 12:10:00|29.87|29.79|29.75|29.67|29.91|29.83|29.67|29.59|27
1590149700000|2020-05-22 12:15:00|29.74|29.66|29.72|29.64|29.81|29.73|29.7|29.62|10
1590150000000|2020-05-22 12:20:00|29.77|29.69|29.85|29.77|29.91|29.83|29.77|29.69|0
1590150300000|2020-05-22 12:25:00|29.82|29.74|29.82|29.74|29.87|29.79|29.74|29.66|53
1590150600000|2020-05-22 12:30:00|29.85|29.77|29.92|29.84|29.95|29.87|29.8|29.72|44
1590150900000|2020-05-22 12:35:00|29.88|29.8|29.95|29.87|29.95|29.87|29.85|29.77|0
1590151200000|2020-05-22 12:40:00|29.93|29.85|29.85|29.77|29.93|29.85|29.83|29.75|0
1590151500000|2020-05-22 12:45:00|29.83|29.75|29.85|29.77|29.87|29.79|29.8|29.72|24
1590151800000|2020-05-22 12:50:00|29.87|29.79|29.81|29.73|29.88|29.8|29.81|29.73|5
1590152100000|2020-05-22 12:55:00|29.83|29.75|29.81|29.73|29.84|29.76|29.75|29.67|80
1590152400000|2020-05-22 13:00:00|29.79|29.71|29.71|29.63|29.84|29.76|29.69|29.61|195
1590152700000|2020-05-22 13:05:00|29.69|29.61|29.86|29.78|29.86|29.78|29.6|29.52|153
1590153000000|2020-05-22 13:10:00|29.84|29.76|29.84|29.76|29.89|29.81|29.82|29.74|0
1590153300000|2020-05-22 13:15:00|29.82|29.74|29.85|29.77|29.97|29.81|29.82|29.72|26
1590153600000|2020-05-22 13:20:00|29.87|29.79|29.84|29.76|29.89|29.81|29.82|29.74|0
1590153900000|2020-05-22 13:25:00|29.82|29.74|29.87|29.79|29.89|29.81|29.82|29.74|3
1590154200000|2020-05-22 13:30:00|29.86|29.78|30.06|29.98|30.15|30.07|29.82|29.74|167
1590154500000|2020-05-22 13:35:00|30.08|30|30.2|30.12|30.22|30.14|30.08|30|1
1590154800000|2020-05-22 13:40:00|30.22|30.14|30.06|29.98|30.22|30.14|30.05|29.97|16
1590155100000|2020-05-22 13:45:00|30.08|30|29.86|29.78|30.08|30|29.83|29.75|5
1590155400000|2020-05-22 13:50:00|29.88|29.8|29.86|29.78|30.01|29.93|29.86|29.78|0
1590155700000|2020-05-22 13:55:00|29.83|29.75|29.81|29.73|29.91|29.83|29.79|29.71|0
1590156000000|2020-05-22 14:00:00|29.79|29.71|29.96|29.88|30|29.9|29.79|29.71|0
1590156300000|2020-05-22 14:05:00|29.94|29.86|30.08|30|30.12|30.04|29.94|29.86|4
1590156600000|2020-05-22 14:10:00|30.1|30.02|30.27|30.19|30.27|30.19|30.08|30|39
1590156900000|2020-05-22 14:15:00|30.29|30.21|30.13|30.05|30.32|30.24|30.1|30.02|1
1590157200000|2020-05-22 14:20:00|30.15|30.07|30.05|29.97|30.15|30.07|29.98|29.9|2
1590157500000|2020-05-22 14:25:00|30.08|30|29.93|29.85|30.12|30.04|29.93|29.85|1
1590157800000|2020-05-22 14:30:00|29.95|29.87|29.88|29.8|29.98|29.9|29.86|29.78|4
1590158100000|2020-05-22 14:35:00|29.86|29.78|29.81|29.73|29.96|29.88|29.81|29.73|7
1590158400000|2020-05-22 14:40:00|29.79|29.71|29.91|29.83|29.93|29.85|29.74|29.66|1
1590158700000|2020-05-22 14:45:00|29.93|29.85|30.05|29.97|30.05|29.97|29.83|29.75|2
1590159000000|2020-05-22 14:50:00|30.07|29.99|30.05|29.97|30.12|30.04|29.97|29.89|2
1590159300000|2020-05-22 14:55:00|30.07|29.99|30.21|30.13|30.21|30.13|30.03|29.95|1
1590159600000|2020-05-22 15:00:00|30.24|30.16|30.14|30.06|30.24|30.16|30.07|29.99|15
1590159900000|2020-05-22 15:05:00|30.12|30.04|30.16|30.08|30.22|30.14|30.07|29.99|2
1590160200000|2020-05-22 15:10:00|30.17|30.09|30.16|30.08|30.22|30.14|30.12|30.04|5
1590160500000|2020-05-22 15:15:00|30.14|30.06|29.93|29.85|30.17|30.09|29.93|29.85|32
1590160800000|2020-05-22 15:20:00|29.98|29.9|30.17|30.09|30.21|30.13|29.98|29.9|6
1590161100000|2020-05-22 15:25:00|30.15|30.07|30.05|29.97|30.26|30.18|29.97|29.89|56
1590161400000|2020-05-22 15:30:00|30.07|29.99|30.06|29.98|30.09|30.01|30.02|29.94|29
1590161700000|2020-05-22 15:35:00|30.09|30.01|29.96|29.88|30.09|30.01|29.92|29.84|0
1590162000000|2020-05-22 15:40:00|29.97|29.89|30.01|29.93|30.06|29.98|29.92|29.84|0
1590162300000|2020-05-22 15:45:00|30.03|29.95|30.03|29.95|30.1|30.02|30.01|29.93|0
1590162600000|2020-05-22 15:50:00|30.01|29.93|29.98|29.9|30.06|29.98|29.96|29.88|0
1590162900000|2020-05-22 15:55:00|29.96|29.88|30.06|29.98|30.17|30.03|29.96|29.88|10
1590163200000|2020-05-22 16:00:00|30.04|29.96|30.12|29.87|30.12|29.96|29.97|29.8|1
1590163500000|2020-05-22 16:05:00|30.03|29.95|30.04|29.96|30.14|30|29.99|29.82|0
1590163800000|2020-05-22 16:10:00|30.06|29.98|30.18|30.1|30.27|30.1|30.06|29.92|0
1590164100000|2020-05-22 16:15:00|30.16|30.08|30.11|30.03|30.27|30.1|30.11|29.99|0
1590164400000|2020-05-22 16:20:00|30.08|30|30.01|29.93|30.14|30|30.01|29.89|0
1590164700000|2020-05-22 16:25:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1590165000000|2020-05-22 16:30:00|29.99|29.91|30.04|29.79|30.07|29.91|29.96|29.79|0
1590165300000|2020-05-22 16:35:00|30.02|29.77|29.88|29.63|30.02|29.83|29.82|29.63|0
1590165600000|2020-05-22 16:40:00|29.86|29.61|29.75|29.67|29.86|29.67|29.75|29.54|0
1590165900000|2020-05-22 16:45:00|29.73|29.65|29.9|29.82|29.98|29.82|29.73|29.54|0
1590166200000|2020-05-22 16:50:00|29.85|29.77|29.85|29.77|29.94|29.77|29.85|29.69|0
1590166500000|2020-05-22 16:55:00|29.8|29.72|29.91|29.66|29.94|29.77|29.76|29.59|0
1590166800000|2020-05-22 17:00:00|29.83|29.75|29.84|29.59|29.94|29.77|29.75|29.59|0
1590167100000|2020-05-22 17:05:00|29.89|29.64|29.85|29.77|29.89|29.77|29.8|29.63|0
1590167400000|2020-05-22 17:10:00|29.83|29.75|29.85|29.77|29.91|29.83|29.83|29.75|0
1590167700000|2020-05-22 17:15:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1590168000000|2020-05-22 17:20:00|29.86|29.61|29.75|29.67|29.86|29.67|29.75|29.59|0
1590168300000|2020-05-22 17:25:00|29.83|29.58|29.77|29.69|29.83|29.69|29.6|29.41|13
1590168600000|2020-05-22 17:30:00|29.75|29.67|29.7|29.62|29.81|29.73|29.66|29.58|4
1590168900000|2020-05-22 17:35:00|29.76|29.68|29.81|29.56|29.86|29.69|29.65|29.56|3
1590169200000|2020-05-22 17:40:00|29.79|29.54|29.75|29.67|29.86|29.72|29.7|29.54|0
1590169500000|2020-05-22 17:45:00|29.83|29.58|29.84|29.59|29.86|29.69|29.72|29.58|0
1590169800000|2020-05-22 17:50:00|29.86|29.61|29.91|29.66|29.92|29.72|29.8|29.61|0
1590170100000|2020-05-22 17:55:00|29.89|29.64|29.84|29.59|29.91|29.66|29.82|29.57|0
1590170400000|2020-05-22 18:00:00|29.83|29.58|29.72|29.47|29.83|29.58|29.72|29.44|1
1590170700000|2020-05-22 18:05:00|29.7|29.45|29.74|29.49|29.77|29.49|29.7|29.44|0
1590171000000|2020-05-22 18:10:00|29.77|29.47|29.77|29.47|29.78|29.52|29.72|29.47|0
1590171300000|2020-05-22 18:15:00|29.75|29.5|29.82|29.52|29.82|29.54|29.74|29.47|0
1590171600000|2020-05-22 18:20:00|29.79|29.49|29.77|29.47|29.82|29.54|29.7|29.44|0
1590171900000|2020-05-22 18:25:00|29.78|29.48|29.72|29.47|29.78|29.5|29.72|29.46|0
1590172200000|2020-05-22 18:30:00|29.7|29.45|29.72|29.47|29.75|29.47|29.67|29.42|0
1590172500000|2020-05-22 18:35:00|29.74|29.44|29.62|29.37|29.75|29.47|29.56|29.31|0
1590172800000|2020-05-22 18:40:00|29.63|29.38|29.84|29.54|29.85|29.57|29.62|29.35|0
1590173100000|2020-05-22 18:45:00|29.82|29.57|29.82|29.57|29.85|29.57|29.82|29.55|0
1590173400000|2020-05-22 18:50:00|29.84|29.54|29.84|29.59|29.89|29.62|29.82|29.54|0
1590173700000|2020-05-22 18:55:00|29.82|29.57|29.76|29.51|29.85|29.57|29.74|29.47|0
1590174000000|2020-05-22 19:00:00|29.77|29.52|29.75|29.5|29.8|29.52|29.74|29.46|0
1590174300000|2020-05-22 19:05:00|29.78|29.48|29.77|29.47|29.78|29.5|29.74|29.47|0
1590174600000|2020-05-22 19:10:00|29.75|29.5|29.75|29.5|29.78|29.5|29.74|29.47|0
1590174900000|2020-05-22 19:15:00|29.78|29.48|29.81|29.56|29.84|29.56|29.76|29.48|0
1590175200000|2020-05-22 19:20:00|29.85|29.6|29.92|29.67|29.98|29.76|29.8|29.57|0
1590175500000|2020-05-22 19:25:00|29.94|29.64|29.95|29.7|29.98|29.7|29.92|29.64|0
1590175800000|2020-05-22 19:30:00|29.97|29.67|29.85|29.6|29.97|29.7|29.84|29.57|0
1590176100000|2020-05-22 19:35:00|29.88|29.58|29.86|29.61|29.91|29.64|29.84|29.57|0
1590176400000|2020-05-22 19:40:00|29.89|29.59|29.82|29.57|29.91|29.66|29.82|29.57|0
1590176700000|2020-05-22 19:45:00|29.85|29.55|29.76|29.51|29.85|29.57|29.76|29.49|0
1590177000000|2020-05-22 19:50:00|29.77|29.52|29.68|29.43|29.84|29.57|29.63|29.38|0
1590177300000|2020-05-22 19:55:00|29.7|29.45|29.7|29.4|29.73|29.48|29.56|29.32|2
1590386700000|2020-05-25 06:05:00|29.27|28.97|29.28|29.03|29.33|29.07|29.22|28.97|0
1590387000000|2020-05-25 06:10:00|29.3|29.05|29.25|29|29.32|29.13|29.21|29|0
1590387300000|2020-05-25 06:15:00|29.27|29.02|29.12|28.87|29.27|29.02|28.99|28.83|0
1590387600000|2020-05-25 06:20:00|29.16|28.91|29.28|29.03|29.28|29.09|29.15|28.91|0
1590387900000|2020-05-25 06:25:00|29.19|29.11|29.32|29.07|29.32|29.16|29.19|29.03|0
1590388200000|2020-05-25 06:30:00|29.3|29.05|29.21|29.13|29.3|29.13|29.21|29.05|0
1590388500000|2020-05-25 06:35:00|29.19|29.11|29.21|29.13|29.21|29.13|29.15|29.07|0
1590388800000|2020-05-25 06:40:00|29.15|29.07|29.15|29.07|29.2|29.07|28.91|28.83|4
1590389100000|2020-05-25 06:45:00|29.27|29.02|29.15|29.07|29.29|29.12|29.01|28.89|1
1590389400000|2020-05-25 06:50:00|29.24|28.99|29.15|29.07|29.24|29.08|29.13|28.99|0
1590389700000|2020-05-25 06:55:00|29.24|28.99|29.25|29.17|29.39|29.22|29.16|28.99|9
1590390000000|2020-05-25 07:00:00|29.34|29.09|29.43|29.18|29.52|29.4|29.23|29.09|0
1590390300000|2020-05-25 07:05:00|29.41|29.16|29.54|29.46|29.55|29.47|29.32|29.16|13
1590390600000|2020-05-25 07:10:00|29.53|29.45|29.5|29.42|29.57|29.49|29.43|29.35|0
1590390900000|2020-05-25 07:15:00|29.48|29.4|29.62|29.54|29.71|29.63|29.43|29.35|53
1590391200000|2020-05-25 07:20:00|29.6|29.52|29.58|29.5|29.6|29.52|29.57|29.49|18
1590391500000|2020-05-25 07:25:00|29.57|29.49|29.62|29.54|29.67|29.59|29.57|29.49|27
1590391800000|2020-05-25 07:30:00|29.6|29.52|29.77|29.69|29.85|29.77|29.6|29.52|42
1590392100000|2020-05-25 07:35:00|29.78|29.7|29.58|29.5|29.8|29.72|29.55|29.47|0
1590392400000|2020-05-25 07:40:00|29.56|29.48|29.54|29.46|29.56|29.48|29.51|29.43|0
1590392700000|2020-05-25 07:45:00|29.52|29.44|29.58|29.5|29.6|29.52|29.48|29.4|0
1590393000000|2020-05-25 07:50:00|29.56|29.48|29.46|29.38|29.56|29.48|29.39|29.31|20
1590393300000|2020-05-25 07:55:00|29.48|29.4|29.41|29.33|29.5|29.42|29.37|29.29|0
1590393600000|2020-05-25 08:00:00|29.39|29.31|29.6|29.52|29.6|29.52|29.39|29.31|47
1590393900000|2020-05-25 08:05:00|29.63|29.55|29.53|29.45|29.63|29.55|29.51|29.43|0
1590394200000|2020-05-25 08:10:00|29.55|29.47|29.48|29.4|29.58|29.5|29.48|29.4|17
1590394500000|2020-05-25 08:15:00|29.49|29.41|29.35|29.27|29.49|29.41|29.3|29.22|65
1590394800000|2020-05-25 08:20:00|29.3|29.22|29.35|29.27|29.37|29.29|29.3|29.22|0
1590395100000|2020-05-25 08:25:00|29.33|29.25|29.3|29.22|29.4|29.32|29.3|29.22|0
1590395400000|2020-05-25 08:30:00|29.28|29.2|29.31|29.23|29.33|29.25|29.25|29.17|0
1590395700000|2020-05-25 08:35:00|29.29|29.21|29.24|29.16|29.33|29.25|29.2|29.12|0
1590396000000|2020-05-25 08:40:00|29.21|29.13|29.16|29.08|29.28|29.2|29.14|29.06|0
1590396300000|2020-05-25 08:45:00|29.14|29.06|28.99|28.91|29.14|29.06|28.87|28.79|26
1590396600000|2020-05-25 08:50:00|28.95|28.87|29.13|29.05|29.15|29.07|28.95|28.87|1
1590396900000|2020-05-25 08:55:00|29.11|29.03|29.15|29.07|29.17|29.09|29.11|29.03|0
1590397200000|2020-05-25 09:00:00|29.13|29.05|29.08|29|29.13|29.05|29.05|28.97|0
1590397500000|2020-05-25 09:05:00|29.1|29.02|29.12|29.04|29.12|29.04|29.06|28.98|0
1590397800000|2020-05-25 09:10:00|29.14|29.06|29.17|29.09|29.21|29.13|29.14|29.06|0
1590398100000|2020-05-25 09:15:00|29.19|29.11|29.26|29.18|29.26|29.18|29.16|29.08|38
1590398400000|2020-05-25 09:20:00|29.24|29.16|29.17|29.09|29.24|29.16|29.17|29.09|2
1590398700000|2020-05-25 09:25:00|29.12|29.04|29.1|29.02|29.14|29.06|29.07|28.99|0
1590399000000|2020-05-25 09:30:00|29.12|29.04|29.12|29.04|29.12|29.04|29.07|28.99|80
1590399300000|2020-05-25 09:35:00|29.14|29.06|29.04|28.96|29.14|29.06|29.04|28.96|0
1590399600000|2020-05-25 09:40:00|29.06|28.98|29.01|28.93|29.06|28.98|29.01|28.93|0
1590399900000|2020-05-25 09:45:00|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1590400200000|2020-05-25 09:50:00|29.03|28.95|29.04|28.96|29.08|29|29.01|28.93|25
1590400500000|2020-05-25 09:55:00|29.06|28.98|28.95|28.87|29.06|28.98|28.91|28.83|15
1590400800000|2020-05-25 10:00:00|28.93|28.85|29.07|28.99|29.09|29.01|28.93|28.85|2
1590401100000|2020-05-25 10:05:00|29.11|29.03|29.16|29.08|29.18|29.1|29.09|29.01|0
1590401400000|2020-05-25 10:10:00|29.19|29.11|29.14|29.06|29.19|29.11|29.12|29.04|0
1590401700000|2020-05-25 10:15:00|29.12|29.04|29.09|29.01|29.12|29.04|29.05|28.97|0
1590402000000|2020-05-25 10:20:00|29.07|28.99|29.14|29.06|29.16|29.08|29.05|28.97|0
1590402300000|2020-05-25 10:25:00|29.16|29.08|29.14|29.06|29.16|29.08|29.11|29.03|0
1590402600000|2020-05-25 10:30:00|29.16|29.08|29.14|29.06|29.19|29.11|29.12|29.04|0
1590402900000|2020-05-25 10:35:00|29.12|29.04|29.17|29.09|29.19|29.11|29.12|29.04|0
1590403200000|2020-05-25 10:40:00|29.15|29.07|29.12|29.04|29.15|29.07|29.1|29.02|12
1590403500000|2020-05-25 10:45:00|29.1|29.02|29.05|28.97|29.12|29.04|29.05|28.97|0
1590403800000|2020-05-25 10:50:00|29.03|28.95|28.91|28.83|29.03|28.95|28.91|28.83|0
1590404100000|2020-05-25 10:55:00|28.93|28.85|28.95|28.87|28.97|28.89|28.91|28.83|0
1590404400000|2020-05-25 11:00:00|28.97|28.89|28.93|28.85|28.97|28.89|28.91|28.83|2
1590404700000|2020-05-25 11:05:00|28.92|28.84|28.96|28.88|28.98|28.9|28.91|28.83|3
1590405000000|2020-05-25 11:10:00|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|0
1590405600000|2020-05-25 11:20:00|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1590405900000|2020-05-25 11:25:00|28.98|28.9|28.91|28.83|28.98|28.9|28.88|28.8|5
1590406200000|2020-05-25 11:30:00|28.93|28.85|28.93|28.85|28.98|28.9|28.88|28.8|4319
1590406500000|2020-05-25 11:35:00|28.95|28.87|28.96|28.88|28.98|28.9|28.93|28.85|8
1590406800000|2020-05-25 11:40:00|28.94|28.86|28.88|28.8|28.94|28.86|28.88|28.8|12
1590407100000|2020-05-25 11:45:00|28.83|28.75|28.86|28.78|28.88|28.8|28.83|28.75|56
1590407400000|2020-05-25 11:50:00|28.88|28.8|28.86|28.78|28.88|28.8|28.83|28.75|18
1590407700000|2020-05-25 11:55:00|28.88|28.8|28.88|28.8|28.91|28.83|28.86|28.78|2
1590408000000|2020-05-25 12:00:00|28.9|28.82|28.88|28.8|28.96|28.88|28.88|28.8|13
1590408300000|2020-05-25 12:05:00|28.91|28.83|28.91|28.83|28.93|28.85|28.88|28.8|9
1590408600000|2020-05-25 12:10:00|28.92|28.84|28.92|28.84|28.94|28.86|28.9|28.82|50
1590408900000|2020-05-25 12:15:00|28.94|28.86|28.92|28.84|28.94|28.86|28.9|28.82|0
1590409200000|2020-05-25 12:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|23
1590409500000|2020-05-25 12:25:00|28.87|28.79|28.87|28.79|28.9|28.82|28.83|28.75|44
1590409800000|2020-05-25 12:30:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|0
1590410100000|2020-05-25 12:35:00|28.84|28.76|28.78|28.7|28.86|28.78|28.76|28.68|8
1590410400000|2020-05-25 12:40:00|28.8|28.72|28.76|28.68|28.8|28.72|28.67|28.59|102
1590410700000|2020-05-25 12:45:00|28.78|28.7|28.86|28.78|28.88|28.8|28.78|28.7|24
1590411000000|2020-05-25 12:50:00|28.88|28.8|28.86|28.78|28.88|28.8|28.84|28.76|20
1590411300000|2020-05-25 12:55:00|28.88|28.8|28.84|28.76|28.88|28.8|28.82|28.74|5
1590411600000|2020-05-25 13:00:00|28.82|28.74|28.88|28.8|28.88|28.8|28.82|28.74|37
1590411900000|2020-05-25 13:05:00|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|49
1590412200000|2020-05-25 13:10:00|28.91|28.83|28.89|28.81|28.91|28.83|28.84|28.76|10
1590412500000|2020-05-25 13:15:00|28.91|28.83|28.86|28.78|28.91|28.83|28.86|28.78|9
1590412800000|2020-05-25 13:20:00|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|4
1590413100000|2020-05-25 13:25:00|28.8|28.72|28.79|28.71|28.82|28.74|28.77|28.69|0
1590413400000|2020-05-25 13:30:00|28.81|28.73|28.89|28.81|28.89|28.81|28.81|28.73|92
1590413700000|2020-05-25 13:35:00|28.87|28.79|28.87|28.79|28.89|28.81|28.84|28.76|44
1590414000000|2020-05-25 13:40:00|28.89|28.81|28.92|28.84|28.94|28.86|28.87|28.79|10
1590414300000|2020-05-25 13:45:00|28.94|28.86|28.92|28.84|28.99|28.91|28.92|28.84|50
1590414600000|2020-05-25 13:50:00|28.89|28.81|28.87|28.79|28.89|28.81|28.83|28.75|6
1590414900000|2020-05-25 13:55:00|28.88|28.8|28.87|28.79|28.88|28.8|28.84|28.76|9
1590415200000|2020-05-25 14:00:00|28.89|28.81|28.88|28.8|28.89|28.81|28.84|28.76|6
1590415500000|2020-05-25 14:05:00|28.87|28.79|28.87|28.79|28.89|28.81|28.84|28.76|0
1590415800000|2020-05-25 14:10:00|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|1
1590416100000|2020-05-25 14:15:00|28.8|28.72|28.85|28.77|28.86|28.78|28.8|28.72|21
1590416400000|2020-05-25 14:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|20
1590416700000|2020-05-25 14:25:00|28.83|28.75|28.81|28.73|28.85|28.77|28.8|28.72|0
1590417000000|2020-05-25 14:30:00|28.79|28.71|28.74|28.66|28.81|28.73|28.74|28.66|41
1590417300000|2020-05-25 14:35:00|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|0
1590417600000|2020-05-25 14:40:00|28.69|28.61|28.76|28.68|28.76|28.68|28.67|28.59|30
1590417900000|2020-05-25 14:45:00|28.78|28.7|28.81|28.73|28.83|28.75|28.78|28.7|42
1590418200000|2020-05-25 14:50:00|28.77|28.69|28.78|28.7|28.8|28.72|28.76|28.68|16
1590418500000|2020-05-25 14:55:00|28.8|28.72|28.78|28.7|28.81|28.73|28.76|28.68|116
1590418800000|2020-05-25 15:00:00|28.79|28.71|28.85|28.77|28.86|28.78|28.76|28.68|118
1590419100000|2020-05-25 15:05:00|28.81|28.73|28.81|28.73|28.85|28.77|28.81|28.73|114
1590419400000|2020-05-25 15:10:00|28.78|28.7|28.71|28.63|28.8|28.72|28.66|28.58|21
1590419700000|2020-05-25 15:15:00|28.67|28.59|28.67|28.59|28.74|28.66|28.66|28.58|52
1590420000000|2020-05-25 15:20:00|28.71|28.63|28.66|28.58|28.74|28.66|28.66|28.58|184
1590420300000|2020-05-25 15:25:00|28.7|28.62|28.61|28.53|28.7|28.62|28.56|28.48|605
1590420600000|2020-05-25 15:30:00|28.6|28.52|28.49|28.41|28.61|28.53|28.42|28.34|142
1590420900000|2020-05-25 15:35:00|28.47|28.39|28.5|28.42|28.5|28.42|28.42|28.34|38
1590421200000|2020-05-25 15:40:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|20
1590421500000|2020-05-25 15:45:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|7
1590421800000|2020-05-25 15:50:00|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|7
1590422100000|2020-05-25 15:55:00|28.44|28.36|28.35|28.27|28.44|28.36|28.32|28.24|41
1590422400000|2020-05-25 16:00:00|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|2
1590422700000|2020-05-25 16:05:00|28.37|28.29|28.46|28.38|28.46|28.38|28.35|28.27|4
1590423000000|2020-05-25 16:10:00|28.48|28.4|28.48|28.4|28.5|28.42|28.46|28.38|8
1590423300000|2020-05-25 16:15:00|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1590423600000|2020-05-25 16:20:00|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|3
1590423900000|2020-05-25 16:25:00|28.52|28.44|28.44|28.36|28.54|28.46|28.44|28.36|6
1590424200000|2020-05-25 16:30:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|0
1590424500000|2020-05-25 16:35:00|28.37|28.29|28.44|28.36|28.44|28.36|28.37|28.29|8
1590424800000|2020-05-25 16:40:00|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1590425100000|2020-05-25 16:45:00|28.42|28.34|28.37|28.29|28.44|28.36|28.37|28.29|9
1590425400000|2020-05-25 16:50:00|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|2
1590425700000|2020-05-25 16:55:00|28.37|28.29|28.3|28.22|28.37|28.29|28.3|28.22|7
1590426000000|2020-05-25 17:00:00|28.31|28.23|28.37|28.29|28.37|28.29|28.31|28.23|1
1590426300000|2020-05-25 17:05:00|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1590426600000|2020-05-25 17:10:00|28.35|28.27|28.33|28.25|28.37|28.29|28.3|28.22|1
1590427200000|2020-05-25 17:20:00|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|1
1590427500000|2020-05-25 17:25:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1590428700000|2020-05-25 17:45:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1590429000000|2020-05-25 17:50:00|28.31|28.23|28.33|28.25|28.33|28.25|28.3|28.22|0
1590429600000|2020-05-25 18:00:00|28.43|28.18|28.33|28.25|28.43|28.25|28.33|28.18|1
1590430800000|2020-05-25 18:20:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1590431700000|2020-05-25 18:35:00|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|0
1590432000000|2020-05-25 18:40:00|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1590432300000|2020-05-25 18:45:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1590432900000|2020-05-25 18:55:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1590436200000|2020-05-25 19:50:00|28.43|28.18|28.43|28.18|28.43|28.18|28.43|28.18|0
1590436500000|2020-05-25 19:55:00|28.58|28.28|28.55|28.25|28.58|28.28|28.55|28.25|0
1590436800000|2020-05-25 20:00:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1590473100000|2020-05-26 06:05:00|28.01|27.76|27.97|27.89|28.07|27.9|27.85|27.69|25
1590473400000|2020-05-26 06:10:00|27.96|27.88|27.91|27.83|28.05|27.89|27.91|27.77|3
1590473700000|2020-05-26 06:15:00|28.03|27.78|27.9|27.82|28.03|27.88|27.9|27.77|0
1590474000000|2020-05-26 06:20:00|27.91|27.83|27.86|27.78|28.02|27.83|27.86|27.76|0
1590474300000|2020-05-26 06:25:00|27.83|27.75|27.9|27.82|27.91|27.83|27.83|27.75|1
1590474600000|2020-05-26 06:30:00|27.88|27.8|27.9|27.82|27.9|27.82|27.84|27.76|1
1590474900000|2020-05-26 06:35:00|27.94|27.86|28|27.75|28.01|27.86|27.88|27.75|2
1590475200000|2020-05-26 06:40:00|27.9|27.82|27.88|27.8|27.9|27.82|27.86|27.78|0
1590475500000|2020-05-26 06:45:00|27.86|27.78|27.85|27.77|27.88|27.8|27.83|27.75|2
1590475800000|2020-05-26 06:50:00|27.83|27.75|27.81|27.73|27.92|27.8|27.76|27.62|135
1590476100000|2020-05-26 06:55:00|27.92|27.67|27.93|27.68|27.93|27.78|27.81|27.67|0
1590476400000|2020-05-26 07:00:00|27.83|27.75|27.99|27.91|28.04|27.96|27.82|27.68|93
1590476700000|2020-05-26 07:05:00|28.01|27.93|28.01|27.93|28.09|28.01|27.99|27.91|64
1590477000000|2020-05-26 07:10:00|28.02|27.94|27.95|27.87|28.09|28.01|27.95|27.87|48
1590477300000|2020-05-26 07:15:00|27.97|27.89|27.92|27.84|28|27.92|27.92|27.84|89
1590477600000|2020-05-26 07:20:00|27.88|27.8|27.95|27.87|27.95|27.87|27.82|27.74|43
1590477900000|2020-05-26 07:25:00|27.93|27.85|28.1|28.02|28.1|28.02|27.88|27.8|92
1590478200000|2020-05-26 07:30:00|28.09|28.01|28.19|28.11|28.23|28.15|28.09|28.01|177
1590478500000|2020-05-26 07:35:00|28.17|28.09|28.05|27.97|28.19|28.11|28|27.92|73
1590478800000|2020-05-26 07:40:00|28.09|28.01|28.21|28.13|28.21|28.13|28.09|28.01|320
1590479100000|2020-05-26 07:45:00|28.23|28.15|28.16|28.08|28.34|28.26|28.16|28.08|77
1590479400000|2020-05-26 07:50:00|28.19|28.11|28.21|28.13|28.24|28.16|28.12|28.04|144
1590479700000|2020-05-26 07:55:00|28.22|28.14|28.19|28.11|28.24|28.16|28.18|28.1|31
1590480000000|2020-05-26 08:00:00|28.21|28.13|28.11|28.03|28.21|28.13|28.09|28.01|41
1590480300000|2020-05-26 08:05:00|28.13|28.05|28.07|27.99|28.19|28.11|28.04|27.96|19
1590480600000|2020-05-26 08:10:00|28.05|27.97|28.04|27.96|28.07|27.99|28.02|27.94|57
1590480900000|2020-05-26 08:15:00|28.02|27.94|27.99|27.91|28.02|27.94|27.95|27.87|48
1590481200000|2020-05-26 08:20:00|27.98|27.9|27.97|27.89|27.99|27.91|27.92|27.84|165
1590481500000|2020-05-26 08:25:00|27.99|27.91|27.99|27.91|28.02|27.94|27.97|27.89|47
1590481800000|2020-05-26 08:30:00|27.97|27.89|28.07|27.99|28.09|28.01|27.97|27.89|21
1590482100000|2020-05-26 08:35:00|28.06|27.98|28.08|28|28.1|28.02|28.05|27.97|4
1590482400000|2020-05-26 08:40:00|28.06|27.98|28.07|27.99|28.14|28.06|28.03|27.95|43
1590482700000|2020-05-26 08:45:00|28.05|27.97|28.05|27.97|28.1|28.02|28.03|27.95|61
1590483000000|2020-05-26 08:50:00|28.03|27.95|27.99|27.91|28.03|27.95|27.95|27.87|15
1590483300000|2020-05-26 08:55:00|27.97|27.89|27.97|27.89|27.99|27.91|27.95|27.87|5
1590483600000|2020-05-26 09:00:00|27.99|27.91|27.97|27.89|28|27.92|27.95|27.87|11
1590483900000|2020-05-26 09:05:00|27.95|27.87|27.95|27.87|27.97|27.89|27.92|27.84|50
1590484200000|2020-05-26 09:10:00|27.93|27.85|27.91|27.83|27.95|27.87|27.87|27.79|31
1590484500000|2020-05-26 09:15:00|27.89|27.81|27.93|27.85|27.95|27.87|27.88|27.8|8
1590484800000|2020-05-26 09:20:00|27.91|27.83|27.9|27.82|27.95|27.87|27.9|27.82|4
1590485100000|2020-05-26 09:25:00|27.92|27.84|27.88|27.8|27.94|27.86|27.86|27.78|19
1590485400000|2020-05-26 09:30:00|27.9|27.82|27.92|27.84|27.94|27.86|27.88|27.8|3
1590485700000|2020-05-26 09:35:00|27.94|27.86|28.01|27.93|28.04|27.96|27.94|27.86|86
1590486000000|2020-05-26 09:40:00|28|27.92|28.1|28.02|28.1|28.02|27.96|27.88|32
1590486300000|2020-05-26 09:45:00|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|10
1590486600000|2020-05-26 09:50:00|28.12|28.04|28.13|28.05|28.17|28.09|28.08|28|139
1590486900000|2020-05-26 09:55:00|28.17|28.09|28.15|28.07|28.21|28.13|28.15|28.07|10
1590487200000|2020-05-26 10:00:00|28.17|28.09|28.21|28.13|28.21|28.13|28.15|28.07|2
1590487500000|2020-05-26 10:05:00|28.25|28.17|28.27|28.19|28.3|28.22|28.25|28.17|89
1590487800000|2020-05-26 10:10:00|28.29|28.21|28.44|28.36|28.44|28.36|28.27|28.19|163
1590488100000|2020-05-26 10:15:00|28.41|28.33|28.39|28.31|28.44|28.36|28.36|28.28|75
1590488400000|2020-05-26 10:20:00|28.37|28.29|28.36|28.28|28.39|28.31|28.33|28.25|26
1590488700000|2020-05-26 10:25:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|33
1590489000000|2020-05-26 10:30:00|28.31|28.23|28.29|28.21|28.34|28.26|28.27|28.19|1
1590489300000|2020-05-26 10:35:00|28.31|28.23|28.36|28.28|28.39|28.31|28.31|28.23|10
1590489600000|2020-05-26 10:40:00|28.37|28.29|28.34|28.26|28.39|28.31|28.3|28.22|11
1590489900000|2020-05-26 10:45:00|28.36|28.28|28.36|28.28|28.39|28.31|28.32|28.24|7
1590490200000|2020-05-26 10:50:00|28.38|28.3|28.46|28.38|28.5|28.42|28.36|28.28|21
1590490500000|2020-05-26 10:55:00|28.44|28.36|28.42|28.34|28.46|28.38|28.42|28.34|52
1590490800000|2020-05-26 11:00:00|28.44|28.36|28.54|28.46|28.54|28.46|28.44|28.36|57
1590491100000|2020-05-26 11:05:00|28.55|28.47|28.51|28.43|28.56|28.48|28.49|28.41|1
1590491400000|2020-05-26 11:10:00|28.49|28.41|28.45|28.37|28.51|28.43|28.39|28.31|12
1590491700000|2020-05-26 11:15:00|28.47|28.39|28.41|28.33|28.47|28.39|28.4|28.32|29
1590492000000|2020-05-26 11:20:00|28.43|28.35|28.51|28.43|28.52|28.44|28.41|28.33|38
1590492300000|2020-05-26 11:25:00|28.49|28.41|28.56|28.48|28.58|28.5|28.49|28.41|18
1590492600000|2020-05-26 11:30:00|28.54|28.46|28.61|28.53|28.61|28.53|28.54|28.46|15
1590492900000|2020-05-26 11:35:00|28.63|28.55|28.54|28.46|28.63|28.55|28.54|28.46|61
1590493200000|2020-05-26 11:40:00|28.53|28.45|28.49|28.41|28.58|28.5|28.49|28.41|58
1590493500000|2020-05-26 11:45:00|28.51|28.43|28.5|28.42|28.53|28.45|28.48|28.4|28
1590493800000|2020-05-26 11:50:00|28.48|28.4|28.42|28.34|28.53|28.45|28.39|28.31|126
1590494100000|2020-05-26 11:55:00|28.41|28.33|28.43|28.35|28.47|28.39|28.41|28.33|21
1590494400000|2020-05-26 12:00:00|28.45|28.37|28.51|28.43|28.53|28.45|28.41|28.33|8
1590494700000|2020-05-26 12:05:00|28.48|28.4|28.52|28.44|28.62|28.54|28.45|28.37|93
1590495000000|2020-05-26 12:10:00|28.51|28.43|28.42|28.34|28.51|28.43|28.42|28.34|1
1590495300000|2020-05-26 12:15:00|28.45|28.37|28.4|28.32|28.45|28.37|28.4|28.32|2
1590495600000|2020-05-26 12:20:00|28.39|28.31|28.37|28.29|28.39|28.31|28.36|28.28|0
1590495900000|2020-05-26 12:25:00|28.36|28.28|28.32|28.24|28.36|28.28|28.32|28.24|67
1590496200000|2020-05-26 12:30:00|28.34|28.26|28.43|28.35|28.47|28.39|28.34|28.26|32
1590496500000|2020-05-26 12:35:00|28.44|28.36|28.34|28.26|28.44|28.36|28.32|28.24|0
1590497100000|2020-05-26 12:45:00|28.32|28.24|28.34|28.26|28.36|28.28|28.31|28.23|3
1590497400000|2020-05-26 12:50:00|28.33|28.25|28.35|28.27|28.35|28.27|28.31|28.23|1
1590497700000|2020-05-26 12:55:00|28.34|28.26|28.31|28.23|28.34|28.26|28.29|28.21|15
1590498000000|2020-05-26 13:00:00|28.29|28.21|28.3|28.22|28.3|28.22|28.17|28.09|113
1590498300000|2020-05-26 13:05:00|28.29|28.21|28.25|28.17|28.32|28.24|28.22|28.14|7
1590498600000|2020-05-26 13:10:00|28.27|28.19|28.3|28.22|28.32|28.24|28.25|28.17|0
1590498900000|2020-05-26 13:15:00|28.31|28.23|28.29|28.21|28.35|28.27|28.29|28.21|12
1590499200000|2020-05-26 13:20:00|28.27|28.19|28.29|28.21|28.3|28.22|28.25|28.17|8
1590499500000|2020-05-26 13:25:00|28.3|28.22|28.3|28.22|28.34|28.26|28.29|28.21|18
1590499800000|2020-05-26 13:30:00|28.27|28.19|28.32|28.24|28.39|28.31|28.25|28.17|307
1590500100000|2020-05-26 13:35:00|28.3|28.22|28.39|28.31|28.43|28.35|28.21|28.13|108
1590500400000|2020-05-26 13:40:00|28.41|28.33|28.27|28.19|28.41|28.33|28.22|28.14|36
1590500700000|2020-05-26 13:45:00|28.25|28.17|28.35|28.27|28.35|28.27|28.25|28.17|10
1590501000000|2020-05-26 13:50:00|28.37|28.29|28.46|28.38|28.47|28.39|28.34|28.26|54
1590501300000|2020-05-26 13:55:00|28.44|28.36|28.41|28.33|28.48|28.4|28.39|28.31|58
1590501600000|2020-05-26 14:00:00|28.42|28.34|28.43|28.35|28.43|28.35|28.36|28.28|37
1590501900000|2020-05-26 14:05:00|28.41|28.33|28.48|28.4|28.52|28.44|28.35|28.27|137
1590502200000|2020-05-26 14:10:00|28.52|28.44|28.39|28.31|28.52|28.44|28.38|28.3|106
1590502500000|2020-05-26 14:15:00|28.38|28.3|28.32|28.24|28.38|28.3|28.32|28.24|11
1590502800000|2020-05-26 14:20:00|28.34|28.26|28.27|28.19|28.37|28.29|28.25|28.17|12
1590503100000|2020-05-26 14:25:00|28.29|28.21|28.25|28.17|28.38|28.3|28.25|28.17|28
1590503400000|2020-05-26 14:30:00|28.24|28.16|28.2|28.12|28.31|28.23|28.18|28.1|276
1590503700000|2020-05-26 14:35:00|28.18|28.1|28.24|28.16|28.26|28.18|28.15|28.07|155
1590504000000|2020-05-26 14:40:00|28.22|28.14|28.3|28.22|28.33|28.25|28.22|28.14|19
1590504300000|2020-05-26 14:45:00|28.29|28.21|28.28|28.2|28.3|28.22|28.24|28.16|98
1590504600000|2020-05-26 14:50:00|28.3|28.22|28.2|28.12|28.3|28.22|28.2|28.12|230
1590504900000|2020-05-26 14:55:00|28.23|28.15|28.25|28.17|28.25|28.17|28.2|28.12|15
1590505200000|2020-05-26 15:00:00|28.23|28.15|28.16|28.08|28.25|28.17|28.09|28.01|313
1590505500000|2020-05-26 15:05:00|28.14|28.06|28.22|28.14|28.27|28.19|28.14|28.06|109
1590505800000|2020-05-26 15:10:00|28.26|28.18|28.19|28.11|28.27|28.19|28.18|28.1|26
1590506100000|2020-05-26 15:15:00|28.17|28.09|28.11|28.03|28.24|28.16|28.11|28.03|622
1590506400000|2020-05-26 15:20:00|28.1|28.02|28.24|28.16|28.24|28.16|28.04|27.96|661
1590506700000|2020-05-26 15:25:00|28.22|28.14|28.12|28.04|28.44|28.36|28.12|28.04|942
1590507000000|2020-05-26 15:30:00|28.11|28.03|28.24|28.16|28.29|28.21|28.09|28.01|111
1590507300000|2020-05-26 15:35:00|28.26|28.18|28.23|28.15|28.29|28.21|28.21|28.13|45
1590507600000|2020-05-26 15:40:00|28.22|28.14|28.35|28.27|28.35|28.27|28.18|28.1|5
1590507900000|2020-05-26 15:45:00|28.33|28.25|28.26|28.18|28.37|28.29|28.26|28.18|0
1590508200000|2020-05-26 15:50:00|28.28|28.2|28.28|28.2|28.29|28.21|28.23|28.15|3
1590508500000|2020-05-26 15:55:00|28.26|28.18|28.26|28.18|28.32|28.24|28.24|28.16|165
1590508800000|2020-05-26 16:00:00|28.25|28.17|28.3|28.22|28.3|28.22|28.21|28.13|22
1590509100000|2020-05-26 16:05:00|28.27|28.19|28.25|28.17|28.3|28.22|28.25|28.17|2
1590509400000|2020-05-26 16:10:00|28.23|28.15|28.23|28.15|28.25|28.17|28.2|28.12|0
1590509700000|2020-05-26 16:15:00|28.21|28.13|28.34|28.26|28.36|28.28|28.21|28.13|7
1590510000000|2020-05-26 16:20:00|28.32|28.24|28.3|28.22|28.34|28.26|28.27|28.19|0
1590510300000|2020-05-26 16:25:00|28.32|28.24|28.29|28.21|28.34|28.26|28.27|28.19|0
1590510600000|2020-05-26 16:30:00|28.3|28.22|28.26|28.18|28.3|28.22|28.25|28.17|0
1590510900000|2020-05-26 16:35:00|28.27|28.19|28.16|28.08|28.32|28.24|28.16|28.08|13
1590511200000|2020-05-26 16:40:00|28.18|28.1|28.16|28.08|28.21|28.13|28.16|28.08|1
1590511500000|2020-05-26 16:45:00|28.18|28.1|28.21|28.13|28.23|28.15|28.18|28.1|0
1590511800000|2020-05-26 16:50:00|28.19|28.11|28.19|28.11|28.21|28.13|28.16|28.08|1
1590512100000|2020-05-26 16:55:00|28.22|28.14|28.17|28.09|28.32|28.24|28.17|28.09|214
1590512400000|2020-05-26 17:00:00|28.19|28.11|28.2|28.12|28.31|28.12|28.17|28.06|5
1590512700000|2020-05-26 17:05:00|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|0
1590513000000|2020-05-26 17:10:00|28.32|28.07|28.19|28.11|28.32|28.14|28.19|28.07|0
1590513300000|2020-05-26 17:15:00|28.17|28.09|28.02|27.94|28.17|28.09|27.97|27.89|10
1590513600000|2020-05-26 17:20:00|28.03|27.95|28.03|27.95|28.07|27.99|27.97|27.89|5
1590513900000|2020-05-26 17:25:00|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|0
1590514200000|2020-05-26 17:30:00|28.02|27.94|28.04|27.96|28.06|27.98|28.02|27.94|0
1590514500000|2020-05-26 17:35:00|28.02|27.94|28.02|27.94|28.07|27.99|28.02|27.94|2
1590514800000|2020-05-26 17:40:00|28.04|27.96|28.08|28|28.1|28.02|28.02|27.94|1
1590515100000|2020-05-26 17:45:00|28.1|28.02|28.15|28.07|28.25|28.09|28.1|28|0
1590515400000|2020-05-26 17:50:00|28.12|28.04|28.06|27.98|28.12|28.04|28.06|27.98|3
1590515700000|2020-05-26 17:55:00|28.08|28|28.08|28|28.08|28|28.06|27.98|0
1590516000000|2020-05-26 18:00:00|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|0
1590516300000|2020-05-26 18:05:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1590516600000|2020-05-26 18:10:00|28.08|28|28.08|28|28.08|28|28.06|27.98|0
1590516900000|2020-05-26 18:15:00|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|1
1590517200000|2020-05-26 18:20:00|28.08|28|28.08|28|28.08|28|28.06|27.98|2
1590517500000|2020-05-26 18:25:00|28.11|28.03|28.12|28.04|28.12|28.04|28.1|28.02|0
1590517800000|2020-05-26 18:30:00|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|0
1590518100000|2020-05-26 18:35:00|28.15|28.07|28.17|28.09|28.17|28.09|28.13|28.05|0
1590518400000|2020-05-26 18:40:00|28.19|28.11|28.21|28.13|28.26|28.18|28.19|28.11|0
1590518700000|2020-05-26 18:45:00|28.23|28.15|28.26|28.18|28.29|28.21|28.21|28.13|0
1590519000000|2020-05-26 18:50:00|28.25|28.17|28.25|28.17|28.32|28.17|28.21|28.07|0
1590519300000|2020-05-26 18:55:00|28.26|28.18|28.2|28.12|28.28|28.18|28.16|28.01|0
1590519600000|2020-05-26 19:00:00|28.19|28.11|28.28|28.2|28.35|28.23|28.19|28.03|0
1590519900000|2020-05-26 19:05:00|28.34|28.09|28.34|28.09|28.35|28.2|28.28|28.09|0
1590520200000|2020-05-26 19:10:00|28.35|28.1|28.34|28.09|28.35|28.1|28.34|28.09|0
1590520500000|2020-05-26 19:15:00|28.35|28.1|28.31|28.23|28.35|28.24|28.27|28.1|32
1590520800000|2020-05-26 19:20:00|28.29|28.21|28.36|28.11|28.44|28.29|28.29|28.11|9
1590521100000|2020-05-26 19:25:00|28.37|28.12|28.43|28.18|28.44|28.25|28.33|28.12|0
1590521400000|2020-05-26 19:30:00|28.37|28.29|28.68|28.6|28.71|28.63|28.37|28.17|8
1590521700000|2020-05-26 19:35:00|28.67|28.59|28.66|28.41|28.72|28.64|28.57|28.32|0
1590522000000|2020-05-26 19:40:00|28.67|28.42|28.82|28.57|28.82|28.67|28.61|28.42|9
1590522300000|2020-05-26 19:45:00|28.8|28.55|28.92|28.84|28.94|28.86|28.73|28.53|12
1590522600000|2020-05-26 19:50:00|28.9|28.82|29.04|28.96|29.12|28.98|28.82|28.68|21
1590522900000|2020-05-26 19:55:00|29.06|28.98|29.03|28.73|29.12|28.98|28.93|28.72|21
1590559500000|2020-05-27 06:05:00|28.36|28.06|28.31|28.06|28.41|28.11|28.3|28.05|0
1590559800000|2020-05-27 06:10:00|28.29|28.04|28.19|27.94|28.29|28.06|28.09|27.91|12
1590560100000|2020-05-27 06:15:00|28.09|28.01|28.23|28.15|28.29|28.15|28.09|27.94|0
1590560400000|2020-05-27 06:20:00|28.22|28.14|28.36|28.28|28.48|28.3|28.22|28.14|10
1590560700000|2020-05-27 06:25:00|28.35|28.27|28.43|28.35|28.53|28.39|28.34|28.26|16
1590561000000|2020-05-27 06:30:00|28.42|28.34|28.44|28.36|28.45|28.37|28.39|28.31|4
1590561300000|2020-05-27 06:35:00|28.43|28.35|28.41|28.33|28.44|28.36|28.41|28.33|1
1590561600000|2020-05-27 06:40:00|28.4|28.32|28.48|28.4|28.48|28.4|28.39|28.31|6
1590561900000|2020-05-27 06:45:00|28.49|28.41|28.38|28.3|28.53|28.45|28.38|28.3|11
1590562200000|2020-05-27 06:50:00|28.39|28.31|28.33|28.25|28.43|28.35|28.29|28.21|7
1590562500000|2020-05-27 06:55:00|28.31|28.23|28.38|28.3|28.4|28.32|28.29|28.21|9
1590562800000|2020-05-27 07:00:00|28.35|28.27|28.31|28.23|28.52|28.44|28.29|28.21|134
1590563100000|2020-05-27 07:05:00|28.36|28.28|28.22|28.14|28.36|28.28|28.19|28.11|149
1590563400000|2020-05-27 07:10:00|28.24|28.16|28.27|28.19|28.33|28.25|28.2|28.12|66
1590563700000|2020-05-27 07:15:00|28.25|28.17|28.51|28.43|28.58|28.5|28.17|28.09|127
1590564000000|2020-05-27 07:20:00|28.49|28.41|28.45|28.37|28.51|28.43|28.4|28.32|12
1590564300000|2020-05-27 07:25:00|28.46|28.38|28.28|28.2|28.46|28.38|28.28|28.2|0
1590564600000|2020-05-27 07:30:00|28.29|28.21|28.35|28.27|28.39|28.31|28.25|28.17|12
1590564900000|2020-05-27 07:35:00|28.33|28.25|28.26|28.18|28.38|28.3|28.21|28.13|5
1590565200000|2020-05-27 07:40:00|28.24|28.16|28.19|28.11|28.27|28.19|28.17|28.09|5
1590565500000|2020-05-27 07:45:00|28.21|28.13|28.09|28.01|28.21|28.13|28.02|27.94|109
1590565800000|2020-05-27 07:50:00|28.12|28.04|28.09|28.01|28.13|28.05|28.05|27.97|45
1590566100000|2020-05-27 07:55:00|28.11|28.03|28.07|27.99|28.13|28.05|28.07|27.99|19
1590566400000|2020-05-27 08:00:00|28.09|28.01|28.06|27.98|28.09|28.01|28.03|27.95|13
1590566700000|2020-05-27 08:05:00|28.05|27.97|28.12|28.04|28.12|28.04|28.03|27.95|13
1590567000000|2020-05-27 08:10:00|28.14|28.06|28.12|28.04|28.14|28.06|28.08|28|0
1590567300000|2020-05-27 08:15:00|28.1|28.02|28.08|28|28.12|28.04|28.03|27.95|4
1590567600000|2020-05-27 08:20:00|28.1|28.02|28.04|27.96|28.1|28.02|28.03|27.95|6
1590567900000|2020-05-27 08:25:00|28.07|27.99|28.09|28.01|28.13|28.05|28.06|27.98|2
1590568200000|2020-05-27 08:30:00|28.08|28|27.99|27.91|28.08|28|27.98|27.9|29
1590568500000|2020-05-27 08:35:00|28.01|27.93|27.91|27.83|28.01|27.93|27.86|27.78|276
1590568800000|2020-05-27 08:40:00|27.93|27.85|27.96|27.88|27.97|27.89|27.88|27.8|58
1590569100000|2020-05-27 08:45:00|27.97|27.89|27.95|27.87|28|27.92|27.91|27.83|33
1590569400000|2020-05-27 08:50:00|27.97|27.89|27.99|27.91|28.02|27.94|27.93|27.85|23
1590569700000|2020-05-27 08:55:00|28.02|27.94|27.99|27.91|28.02|27.94|27.97|27.89|1
1590570000000|2020-05-27 09:00:00|27.97|27.89|27.98|27.9|27.99|27.91|27.96|27.88|29
1590570300000|2020-05-27 09:05:00|27.97|27.89|28.04|27.96|28.07|27.99|27.97|27.89|61
1590570600000|2020-05-27 09:10:00|28.02|27.94|27.86|27.78|28.03|27.95|27.85|27.77|298
1590570900000|2020-05-27 09:15:00|27.87|27.79|27.76|27.68|27.87|27.79|27.76|27.68|439
1590571200000|2020-05-27 09:20:00|27.75|27.67|27.68|27.6|27.8|27.72|27.66|27.58|138
1590571500000|2020-05-27 09:25:00|27.66|27.58|27.68|27.6|27.72|27.64|27.58|27.5|150
1590571800000|2020-05-27 09:30:00|27.7|27.62|27.82|27.74|27.83|27.75|27.67|27.59|156
1590572100000|2020-05-27 09:35:00|27.8|27.72|27.73|27.65|27.85|27.77|27.73|27.65|179
1590572400000|2020-05-27 09:40:00|27.75|27.67|27.78|27.7|27.8|27.72|27.71|27.63|42
1590572700000|2020-05-27 09:45:00|27.8|27.72|27.76|27.68|27.8|27.72|27.73|27.65|2
1590573000000|2020-05-27 09:50:00|27.75|27.67|27.71|27.63|27.78|27.7|27.71|27.63|28
1590573300000|2020-05-27 09:55:00|27.67|27.59|27.65|27.57|27.67|27.59|27.61|27.53|0
1590573600000|2020-05-27 10:00:00|27.61|27.53|27.7|27.62|27.7|27.62|27.61|27.53|27
1590573900000|2020-05-27 10:05:00|27.69|27.61|27.7|27.62|27.72|27.64|27.67|27.59|42
1590574200000|2020-05-27 10:10:00|27.72|27.64|27.65|27.57|27.72|27.64|27.65|27.57|25
1590574500000|2020-05-27 10:15:00|27.63|27.55|27.75|27.67|27.75|27.67|27.61|27.53|50
1590574800000|2020-05-27 10:20:00|27.73|27.65|27.75|27.67|27.78|27.7|27.7|27.62|19
1590575100000|2020-05-27 10:25:00|27.76|27.68|27.8|27.72|27.8|27.72|27.76|27.68|28
1590575400000|2020-05-27 10:30:00|27.79|27.71|27.79|27.71|27.8|27.72|27.76|27.68|14
1590575700000|2020-05-27 10:35:00|27.78|27.7|27.79|27.71|27.8|27.72|27.75|27.67|1
1590576000000|2020-05-27 10:40:00|27.8|27.72|27.8|27.72|27.85|27.77|27.75|27.67|53
1590576300000|2020-05-27 10:45:00|27.78|27.7|27.82|27.74|27.82|27.74|27.78|27.7|0
1590576600000|2020-05-27 10:50:00|27.85|27.77|27.88|27.8|27.91|27.83|27.79|27.71|61
1590576900000|2020-05-27 10:55:00|27.86|27.78|27.74|27.66|27.89|27.81|27.74|27.66|22
1590577200000|2020-05-27 11:00:00|27.71|27.63|27.69|27.61|27.81|27.73|27.69|27.61|25
1590577500000|2020-05-27 11:05:00|27.68|27.6|27.65|27.57|27.69|27.61|27.61|27.53|58
1590577800000|2020-05-27 11:10:00|27.66|27.58|27.78|27.7|27.78|27.7|27.65|27.57|8
1590578100000|2020-05-27 11:15:00|27.76|27.68|27.81|27.73|27.84|27.76|27.75|27.67|123
1590578400000|2020-05-27 11:20:00|27.79|27.71|27.76|27.68|27.79|27.71|27.74|27.66|11
1590578700000|2020-05-27 11:25:00|27.74|27.66|27.74|27.66|27.79|27.71|27.74|27.66|29
1590579000000|2020-05-27 11:30:00|27.73|27.65|27.8|27.72|27.85|27.77|27.73|27.65|12
1590579300000|2020-05-27 11:35:00|27.82|27.74|27.8|27.72|27.82|27.74|27.73|27.65|23
1590579600000|2020-05-27 11:40:00|27.79|27.71|27.87|27.79|27.92|27.84|27.77|27.69|2
1590579900000|2020-05-27 11:45:00|27.86|27.78|27.94|27.86|27.94|27.86|27.86|27.78|28
1590580200000|2020-05-27 11:50:00|27.93|27.85|27.82|27.74|27.94|27.86|27.82|27.74|142
1590580500000|2020-05-27 11:55:00|27.83|27.75|27.87|27.79|27.9|27.82|27.81|27.73|0
1590580800000|2020-05-27 12:00:00|27.86|27.78|27.99|27.91|27.99|27.91|27.85|27.77|6
1590581100000|2020-05-27 12:05:00|27.98|27.9|27.94|27.86|28.03|27.95|27.94|27.86|22
1590581400000|2020-05-27 12:10:00|27.96|27.88|27.84|27.76|27.96|27.88|27.84|27.76|1
1590581700000|2020-05-27 12:15:00|27.82|27.74|27.8|27.72|27.84|27.76|27.77|27.69|52
1590582000000|2020-05-27 12:20:00|27.81|27.73|27.78|27.7|27.82|27.74|27.75|27.67|27
1590582300000|2020-05-27 12:25:00|27.76|27.68|27.81|27.73|27.81|27.73|27.73|27.65|1
1590582600000|2020-05-27 12:30:00|27.8|27.72|27.83|27.75|27.85|27.77|27.77|27.69|1
1590582900000|2020-05-27 12:35:00|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|152
1590583200000|2020-05-27 12:40:00|27.85|27.77|27.78|27.7|27.85|27.77|27.76|27.68|76
1590583500000|2020-05-27 12:45:00|27.8|27.72|27.77|27.69|27.81|27.73|27.76|27.68|1
1590583800000|2020-05-27 12:50:00|27.74|27.66|27.98|27.9|28|27.92|27.73|27.65|175
1590584100000|2020-05-27 12:55:00|27.96|27.88|28.1|28.02|28.12|28.04|27.91|27.83|456
1590584400000|2020-05-27 13:00:00|28.11|28.03|27.99|27.91|28.16|28.08|27.98|27.9|146
1590584700000|2020-05-27 13:05:00|27.98|27.9|27.89|27.81|27.98|27.9|27.86|27.78|93
1590585000000|2020-05-27 13:10:00|27.88|27.8|27.86|27.78|27.91|27.83|27.82|27.74|49
1590585300000|2020-05-27 13:15:00|27.87|27.79|27.85|27.77|27.87|27.79|27.82|27.74|116
1590585600000|2020-05-27 13:20:00|27.84|27.76|27.97|27.89|27.97|27.89|27.82|27.74|136
1590585900000|2020-05-27 13:25:00|27.95|27.87|27.96|27.88|27.97|27.89|27.92|27.84|33
1590586200000|2020-05-27 13:30:00|27.95|27.87|28.13|28.05|28.24|28.16|27.93|27.85|318
1590586500000|2020-05-27 13:35:00|28.14|28.06|28.43|28.35|28.46|28.38|28.11|28.03|158
1590586800000|2020-05-27 13:40:00|28.39|28.31|28.49|28.41|28.57|28.49|28.38|28.3|368
1590587100000|2020-05-27 13:45:00|28.52|28.44|29.05|28.97|29.07|28.99|28.47|28.39|598
1590587400000|2020-05-27 13:50:00|29.03|28.95|29.33|29.25|29.36|29.28|28.95|28.87|347
1590587700000|2020-05-27 13:55:00|29.32|29.24|29.28|29.2|29.35|29.27|29.26|29.18|164
1590588000000|2020-05-27 14:00:00|29.27|29.19|29.27|29.19|29.42|29.34|29.24|29.16|348
1590588300000|2020-05-27 14:05:00|29.26|29.18|29.08|29|29.27|29.19|29.08|29|175
1590588600000|2020-05-27 14:10:00|29.09|29.01|28.95|28.87|29.09|29.01|28.9|28.82|211
1590588900000|2020-05-27 14:15:00|28.9|28.82|28.82|28.74|28.9|28.82|28.77|28.69|217
1590589200000|2020-05-27 14:20:00|28.81|28.73|29.07|28.99|29.16|29.08|28.79|28.71|74
1590589500000|2020-05-27 14:25:00|29.1|29.02|29.02|28.94|29.13|29.05|28.98|28.9|14
1590589800000|2020-05-27 14:30:00|29.01|28.93|29.21|29.13|29.24|29.16|29.01|28.93|148
1590590100000|2020-05-27 14:35:00|29.19|29.11|29.28|29.2|29.29|29.21|29.17|29.09|585
1590590400000|2020-05-27 14:40:00|29.29|29.21|29.45|29.37|29.61|29.53|29.28|29.2|346
1590590700000|2020-05-27 14:45:00|29.44|29.36|29.96|29.88|29.96|29.88|29.42|29.34|428
1590591000000|2020-05-27 14:50:00|29.94|29.86|29.75|29.67|30.01|29.93|29.68|29.6|282
1590591300000|2020-05-27 14:55:00|29.74|29.66|29.65|29.57|29.8|29.72|29.61|29.53|84
1590591600000|2020-05-27 15:00:00|29.66|29.58|29.58|29.5|29.8|29.72|29.53|29.45|268
1590591900000|2020-05-27 15:05:00|29.57|29.49|29.7|29.62|29.74|29.66|29.53|29.45|813
1590592200000|2020-05-27 15:10:00|29.72|29.64|29.75|29.67|29.83|29.75|29.63|29.55|697
1590592500000|2020-05-27 15:15:00|29.77|29.69|29.56|29.48|29.93|29.85|29.56|29.48|748
1590592800000|2020-05-27 15:20:00|29.51|29.43|29.54|29.46|29.55|29.47|29.42|29.34|157
1590593100000|2020-05-27 15:25:00|29.51|29.43|29.34|29.26|29.55|29.47|29.29|29.21|743
1590593400000|2020-05-27 15:30:00|29.33|29.25|29.29|29.21|29.38|29.3|29.29|29.21|151
1590593700000|2020-05-27 15:35:00|29.28|29.2|29.54|29.46|29.65|29.51|29.24|29.16|281
1590594000000|2020-05-27 15:40:00|29.52|29.44|29.47|29.39|29.52|29.44|29.4|29.27|22
1590594300000|2020-05-27 15:45:00|29.48|29.4|29.18|29.1|29.48|29.4|29.18|29.1|21
1590594600000|2020-05-27 15:50:00|29.2|29.12|29.21|29.13|29.26|29.18|29.18|29.1|4
1590594900000|2020-05-27 15:55:00|29.23|29.15|29.11|29.03|29.26|29.18|29.11|29.03|59
1590595200000|2020-05-27 16:00:00|29.14|29.06|29.03|28.95|29.18|29.1|29.01|28.88|107
1590595500000|2020-05-27 16:05:00|29.05|28.97|28.98|28.9|29.05|28.97|28.96|28.88|61
1590595800000|2020-05-27 16:10:00|28.96|28.88|29.03|28.95|29.05|28.97|28.91|28.83|15
1590596100000|2020-05-27 16:15:00|29.01|28.93|28.98|28.9|29.05|28.97|28.96|28.88|12
1590596400000|2020-05-27 16:20:00|28.94|28.86|29.07|28.99|29.13|29.05|28.94|28.86|80
1590596700000|2020-05-27 16:25:00|29.05|28.97|29.05|28.97|29.07|28.99|28.98|28.9|17
1590597000000|2020-05-27 16:30:00|29.04|28.96|29.06|28.98|29.11|29.03|29.04|28.96|37
1590597300000|2020-05-27 16:35:00|29.05|28.97|29.06|28.98|29.1|29.02|29.05|28.97|0
1590597600000|2020-05-27 16:40:00|29.1|29.02|29.09|29.01|29.11|29.03|29.06|28.98|0
1590597900000|2020-05-27 16:45:00|29.07|28.99|29.04|28.96|29.07|28.99|29.02|28.94|0
1590598200000|2020-05-27 16:50:00|29.02|28.94|29.03|28.95|29.05|28.97|29|28.92|1
1590598500000|2020-05-27 16:55:00|29|28.92|29.1|28.85|29.1|28.96|28.97|28.82|1
1590598800000|2020-05-27 17:00:00|29.04|28.96|29.04|28.96|29.36|29.19|28.99|28.84|38
1590599100000|2020-05-27 17:05:00|29.11|28.86|29.13|29.05|29.14|29.06|28.99|28.84|1
1590599400000|2020-05-27 17:10:00|29.12|29.04|29.09|29.01|29.17|29.09|29.09|29.01|16
1590599700000|2020-05-27 17:15:00|29.11|29.03|29.1|29.02|29.16|29.08|29.09|29.01|1
1590600000000|2020-05-27 17:20:00|29.2|28.95|29.1|29.02|29.2|29.02|29.1|28.95|1
1590600300000|2020-05-27 17:25:00|29.16|28.91|29.14|29.06|29.21|29.06|29.1|28.91|4
1590600600000|2020-05-27 17:30:00|29.16|29.08|29.15|29.07|29.25|29.1|29.12|28.97|2
1590600900000|2020-05-27 17:35:00|29.14|29.06|28.99|28.91|29.21|29.08|28.99|28.91|11
1590601200000|2020-05-27 17:40:00|28.98|28.9|28.98|28.9|29.11|28.96|28.98|28.85|2
1590601500000|2020-05-27 17:45:00|29|28.92|29|28.92|29.11|28.94|28.98|28.86|0
1590601800000|2020-05-27 17:50:00|28.99|28.91|28.95|28.87|29.06|28.96|28.94|28.81|1
1590602100000|2020-05-27 17:55:00|29.06|28.81|28.95|28.87|29.06|28.89|28.95|28.81|0
1590602400000|2020-05-27 18:00:00|28.94|28.86|28.9|28.65|29|28.86|28.81|28.64|13
1590602700000|2020-05-27 18:05:00|28.91|28.66|28.96|28.71|28.97|28.77|28.85|28.65|2
1590603000000|2020-05-27 18:10:00|28.97|28.72|28.93|28.68|28.97|28.77|28.81|28.66|0
1590603300000|2020-05-27 18:15:00|28.83|28.75|28.79|28.71|28.83|28.75|28.78|28.7|4
1590603600000|2020-05-27 18:20:00|28.8|28.72|28.78|28.7|28.95|28.76|28.77|28.68|6
1590603900000|2020-05-27 18:25:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1590604200000|2020-05-27 18:30:00|28.81|28.73|28.8|28.72|28.9|28.73|28.78|28.65|2
1590605100000|2020-05-27 18:45:00|28.82|28.74|28.8|28.72|28.91|28.74|28.8|28.66|0
1590605400000|2020-05-27 18:50:00|28.91|28.66|28.84|28.76|28.94|28.76|28.82|28.66|0
1590605700000|2020-05-27 18:55:00|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|4
1590606000000|2020-05-27 19:00:00|28.8|28.55|28.69|28.61|28.81|28.63|28.68|28.53|5
1590606300000|2020-05-27 19:05:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|59
1590606600000|2020-05-27 19:10:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1590606900000|2020-05-27 19:15:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1590607200000|2020-05-27 19:20:00|28.7|28.62|28.74|28.66|28.74|28.66|28.69|28.61|0
1590607500000|2020-05-27 19:25:00|28.73|28.65|28.86|28.61|28.91|28.66|28.73|28.61|67
1590607800000|2020-05-27 19:30:00|28.8|28.72|28.99|28.91|29.09|28.91|28.8|28.65|1
1590608100000|2020-05-27 19:35:00|29|28.92|28.93|28.68|29|28.92|28.9|28.68|12
1590608400000|2020-05-27 19:40:00|28.97|28.67|28.73|28.65|28.97|28.74|28.67|28.54|0
1590608700000|2020-05-27 19:45:00|28.71|28.63|28.63|28.55|28.75|28.65|28.61|28.47|6
1590609000000|2020-05-27 19:50:00|28.61|28.53|28.63|28.55|28.67|28.59|28.59|28.51|7
1590609300000|2020-05-27 19:55:00|28.66|28.58|28.68|28.6|28.78|28.63|28.62|28.49|59
1590645900000|2020-05-28 06:05:00|28.63|28.33|28.62|28.54|28.85|28.69|28.58|28.33|6
1590646200000|2020-05-28 06:10:00|28.63|28.55|28.62|28.54|28.63|28.55|28.61|28.53|3
1590646500000|2020-05-28 06:15:00|28.61|28.53|28.58|28.5|28.65|28.53|28.54|28.39|22
1590646800000|2020-05-28 06:20:00|28.61|28.53|28.61|28.53|28.62|28.54|28.58|28.5|2
1590647100000|2020-05-28 06:25:00|28.59|28.51|28.67|28.59|28.77|28.63|28.58|28.5|8
1590647400000|2020-05-28 06:30:00|28.68|28.6|28.74|28.66|28.78|28.7|28.68|28.6|18
1590647700000|2020-05-28 06:35:00|28.77|28.69|28.72|28.64|28.79|28.71|28.71|28.63|12
1590648000000|2020-05-28 06:40:00|28.74|28.66|28.76|28.68|28.88|28.71|28.72|28.63|2
1590648300000|2020-05-28 06:45:00|28.74|28.66|28.85|28.77|28.87|28.79|28.72|28.64|11
1590648600000|2020-05-28 06:50:00|28.82|28.74|28.87|28.79|28.99|28.83|28.82|28.73|2
1590648900000|2020-05-28 06:55:00|28.86|28.78|28.82|28.74|28.93|28.79|28.81|28.67|1
1590649200000|2020-05-28 07:00:00|28.88|28.63|28.85|28.77|28.88|28.8|28.73|28.63|92
1590649500000|2020-05-28 07:05:00|28.81|28.73|28.86|28.78|28.88|28.8|28.77|28.69|16
1590649800000|2020-05-28 07:10:00|28.85|28.77|28.82|28.74|28.98|28.9|28.82|28.74|125
1590650100000|2020-05-28 07:15:00|28.85|28.77|28.89|28.81|29.11|29.03|28.83|28.75|49
1590650400000|2020-05-28 07:20:00|28.9|28.82|28.69|28.61|28.9|28.82|28.67|28.59|268
1590650700000|2020-05-28 07:25:00|28.74|28.66|28.67|28.59|28.77|28.69|28.67|28.59|30
1590651000000|2020-05-28 07:30:00|28.62|28.54|28.67|28.59|28.73|28.65|28.54|28.46|170
1590651300000|2020-05-28 07:35:00|28.63|28.55|28.61|28.53|28.7|28.62|28.52|28.44|166
1590651600000|2020-05-28 07:40:00|28.62|28.54|28.57|28.49|28.68|28.6|28.57|28.49|43
1590651900000|2020-05-28 07:45:00|28.59|28.51|28.32|28.24|28.59|28.51|28.32|28.24|31
1590652200000|2020-05-28 07:50:00|28.3|28.22|28.3|28.22|28.4|28.32|28.28|28.2|113
1590652500000|2020-05-28 07:55:00|28.32|28.24|28.46|28.38|28.46|28.38|28.28|28.2|50
1590652800000|2020-05-28 08:00:00|28.44|28.36|28.37|28.29|28.46|28.38|28.34|28.26|178
1590653100000|2020-05-28 08:05:00|28.39|28.31|28.42|28.34|28.46|28.38|28.37|28.29|68
1590653400000|2020-05-28 08:10:00|28.44|28.36|28.31|28.23|28.46|28.38|28.28|28.2|112
1590653700000|2020-05-28 08:15:00|28.29|28.21|28.46|28.38|28.46|28.38|28.27|28.19|59
1590654000000|2020-05-28 08:20:00|28.44|28.36|28.62|28.54|28.63|28.55|28.44|28.36|94
1590654300000|2020-05-28 08:25:00|28.66|28.58|28.62|28.54|28.71|28.63|28.58|28.5|687
1590654600000|2020-05-28 08:30:00|28.61|28.53|28.62|28.54|28.67|28.59|28.58|28.5|138
1590654900000|2020-05-28 08:35:00|28.61|28.53|28.53|28.45|28.65|28.57|28.51|28.43|86
1590655200000|2020-05-28 08:40:00|28.51|28.43|28.47|28.39|28.58|28.5|28.45|28.37|40
1590655500000|2020-05-28 08:45:00|28.49|28.41|28.51|28.43|28.51|28.43|28.41|28.33|19
1590655800000|2020-05-28 08:50:00|28.53|28.45|28.65|28.57|28.7|28.62|28.53|28.45|13
1590656100000|2020-05-28 08:55:00|28.66|28.58|28.51|28.43|28.7|28.62|28.51|28.43|1
1590656400000|2020-05-28 09:00:00|28.52|28.44|28.56|28.48|28.66|28.54|28.51|28.41|35
1590656700000|2020-05-28 09:05:00|28.54|28.46|28.59|28.51|28.69|28.61|28.52|28.44|165
1590657000000|2020-05-28 09:10:00|28.61|28.53|28.47|28.39|28.61|28.53|28.46|28.38|5
1590657300000|2020-05-28 09:15:00|28.46|28.38|28.43|28.35|28.48|28.4|28.42|28.34|13
1590657600000|2020-05-28 09:20:00|28.41|28.33|28.41|28.33|28.46|28.38|28.36|28.28|36
1590657900000|2020-05-28 09:25:00|28.43|28.35|28.56|28.48|28.56|28.48|28.41|28.33|8
1590658200000|2020-05-28 09:30:00|28.53|28.45|28.59|28.51|28.6|28.52|28.48|28.4|16
1590658500000|2020-05-28 09:35:00|28.57|28.49|28.64|28.56|28.68|28.6|28.56|28.48|18
1590658800000|2020-05-28 09:40:00|28.66|28.58|28.72|28.64|28.74|28.66|28.66|28.58|7
1590659100000|2020-05-28 09:45:00|28.75|28.67|28.76|28.68|28.8|28.72|28.72|28.64|65
1590659400000|2020-05-28 09:50:00|28.8|28.72|28.87|28.79|28.95|28.87|28.76|28.68|204
1590659700000|2020-05-28 09:55:00|28.86|28.78|28.87|28.79|28.87|28.79|28.81|28.73|12
1590660000000|2020-05-28 10:00:00|28.89|28.81|28.95|28.87|28.95|28.87|28.81|28.73|17
1590660300000|2020-05-28 10:05:00|28.96|28.88|28.79|28.71|28.96|28.88|28.79|28.71|15
1590660600000|2020-05-28 10:10:00|28.78|28.7|28.76|28.68|28.81|28.73|28.76|28.68|17
1590660900000|2020-05-28 10:15:00|28.79|28.71|28.72|28.64|28.81|28.73|28.68|28.6|177
1590661200000|2020-05-28 10:20:00|28.76|28.68|28.71|28.63|28.81|28.73|28.71|28.63|41
1590661500000|2020-05-28 10:25:00|28.7|28.62|28.63|28.55|28.71|28.63|28.63|28.55|0
1590661800000|2020-05-28 10:30:00|28.65|28.57|28.61|28.53|28.66|28.58|28.61|28.53|22
1590662100000|2020-05-28 10:35:00|28.62|28.54|28.61|28.53|28.63|28.55|28.61|28.53|0
1590662400000|2020-05-28 10:40:00|28.63|28.55|28.66|28.58|28.75|28.67|28.63|28.55|20
1590662700000|2020-05-28 10:45:00|28.64|28.56|28.54|28.46|28.66|28.58|28.52|28.44|15
1590663000000|2020-05-28 10:50:00|28.55|28.47|28.49|28.41|28.55|28.47|28.49|28.41|2
1590663300000|2020-05-28 10:55:00|28.51|28.43|28.51|28.43|28.55|28.47|28.48|28.4|11
1590663600000|2020-05-28 11:00:00|28.49|28.41|28.52|28.44|28.54|28.46|28.48|28.4|2
1590663900000|2020-05-28 11:05:00|28.51|28.43|28.53|28.45|28.56|28.48|28.45|28.37|94
1590664200000|2020-05-28 11:10:00|28.55|28.47|28.54|28.46|28.57|28.49|28.51|28.43|102
1590664500000|2020-05-28 11:15:00|28.52|28.44|28.6|28.52|28.6|28.52|28.5|28.42|39
1590664800000|2020-05-28 11:20:00|28.61|28.53|28.54|28.46|28.61|28.53|28.51|28.43|6
1590665100000|2020-05-28 11:25:00|28.55|28.47|28.47|28.39|28.55|28.47|28.45|28.37|3
1590665400000|2020-05-28 11:30:00|28.46|28.38|28.46|28.38|28.52|28.44|28.43|28.35|3
1590665700000|2020-05-28 11:35:00|28.44|28.36|28.47|28.39|28.51|28.43|28.44|28.36|2
1590666000000|2020-05-28 11:40:00|28.5|28.42|28.51|28.43|28.51|28.43|28.48|28.4|0
1590666300000|2020-05-28 11:45:00|28.5|28.42|28.51|28.43|28.55|28.47|28.46|28.38|82
1590666600000|2020-05-28 11:50:00|28.52|28.44|28.52|28.44|28.55|28.47|28.46|28.38|76
1590666900000|2020-05-28 11:55:00|28.54|28.46|28.57|28.49|28.57|28.49|28.48|28.4|15
1590667200000|2020-05-28 12:00:00|28.55|28.47|28.61|28.53|28.63|28.55|28.55|28.47|28
1590667500000|2020-05-28 12:05:00|28.62|28.54|28.66|28.58|28.7|28.62|28.61|28.53|0
1590667800000|2020-05-28 12:10:00|28.67|28.59|28.57|28.49|28.71|28.63|28.57|28.49|1
1590668100000|2020-05-28 12:15:00|28.59|28.51|28.56|28.48|28.59|28.51|28.52|28.44|36
1590668400000|2020-05-28 12:20:00|28.57|28.49|28.62|28.54|28.64|28.56|28.57|28.49|2
1590668700000|2020-05-28 12:25:00|28.61|28.53|28.57|28.49|28.62|28.54|28.56|28.48|4
1590669000000|2020-05-28 12:30:00|28.64|28.39|28.52|28.44|28.67|28.59|28.51|28.37|8
1590669300000|2020-05-28 12:35:00|28.54|28.46|28.55|28.47|28.59|28.51|28.43|28.35|109
1590669600000|2020-05-28 12:40:00|28.59|28.51|28.56|28.48|28.59|28.51|28.5|28.42|74
1590669900000|2020-05-28 12:45:00|28.54|28.46|28.56|28.48|28.61|28.53|28.51|28.43|0
1590670200000|2020-05-28 12:50:00|28.57|28.49|28.54|28.46|28.59|28.51|28.51|28.43|53
1590670500000|2020-05-28 12:55:00|28.55|28.47|28.52|28.44|28.59|28.51|28.45|28.37|162
1590670800000|2020-05-28 13:00:00|28.5|28.42|28.44|28.36|28.55|28.47|28.38|28.3|171
1590671100000|2020-05-28 13:05:00|28.42|28.34|28.55|28.47|28.55|28.47|28.42|28.34|26
1590671400000|2020-05-28 13:10:00|28.56|28.48|28.62|28.54|28.63|28.55|28.5|28.42|77
1590671700000|2020-05-28 13:15:00|28.63|28.55|28.61|28.53|28.64|28.56|28.55|28.47|134
1590672000000|2020-05-28 13:20:00|28.63|28.55|28.75|28.67|28.76|28.68|28.62|28.54|334
1590672300000|2020-05-28 13:25:00|28.7|28.62|28.68|28.6|28.73|28.65|28.61|28.53|90
1590672600000|2020-05-28 13:30:00|28.65|28.57|28.74|28.66|28.84|28.76|28.63|28.55|228
1590672900000|2020-05-28 13:35:00|28.72|28.64|28.87|28.79|28.87|28.79|28.62|28.54|23
1590673200000|2020-05-28 13:40:00|28.85|28.77|28.67|28.59|28.88|28.8|28.65|28.57|26
1590673500000|2020-05-28 13:45:00|28.65|28.57|28.8|28.72|28.8|28.72|28.65|28.57|36
1590673800000|2020-05-28 13:50:00|28.78|28.7|28.64|28.56|28.8|28.72|28.59|28.51|32
1590674100000|2020-05-28 13:55:00|28.67|28.59|28.69|28.61|28.77|28.69|28.65|28.57|21
1590674400000|2020-05-28 14:00:00|28.72|28.64|28.65|28.57|28.79|28.67|28.64|28.54|24
1590674700000|2020-05-28 14:05:00|28.67|28.59|28.6|28.52|28.7|28.62|28.54|28.46|60
1590675000000|2020-05-28 14:10:00|28.59|28.51|28.6|28.52|28.62|28.54|28.52|28.44|4
1590675300000|2020-05-28 14:15:00|28.62|28.54|28.7|28.62|28.78|28.7|28.56|28.48|53
1590675600000|2020-05-28 14:20:00|28.69|28.61|28.64|28.56|28.73|28.65|28.57|28.49|54
1590675900000|2020-05-28 14:25:00|28.62|28.54|28.57|28.49|28.65|28.57|28.5|28.42|10
1590676200000|2020-05-28 14:30:00|28.55|28.47|28.69|28.61|28.7|28.62|28.55|28.47|92
1590676500000|2020-05-28 14:35:00|28.67|28.59|28.62|28.54|28.69|28.61|28.59|28.51|89
1590676800000|2020-05-28 14:40:00|28.6|28.52|28.51|28.43|28.62|28.54|28.51|28.43|44
1590677100000|2020-05-28 14:45:00|28.52|28.44|28.59|28.51|28.59|28.51|28.48|28.4|76
1590677400000|2020-05-28 14:50:00|28.57|28.49|28.8|28.72|28.81|28.73|28.57|28.49|223
1590677700000|2020-05-28 14:55:00|28.78|28.7|28.82|28.74|28.84|28.76|28.74|28.66|88
1590678000000|2020-05-28 15:00:00|28.81|28.73|28.7|28.62|28.84|28.76|28.69|28.61|54
1590678300000|2020-05-28 15:05:00|28.68|28.6|28.8|28.72|28.82|28.74|28.62|28.54|158
1590678600000|2020-05-28 15:10:00|28.83|28.75|28.75|28.67|28.87|28.79|28.72|28.64|194
1590678900000|2020-05-28 15:15:00|28.74|28.66|28.59|28.51|28.74|28.66|28.59|28.51|651
1590679200000|2020-05-28 15:20:00|28.62|28.54|28.8|28.72|28.84|28.76|28.59|28.51|662
1590679500000|2020-05-28 15:25:00|28.78|28.7|28.66|28.58|28.81|28.73|28.66|28.58|319
1590679800000|2020-05-28 15:30:00|28.63|28.55|28.8|28.72|28.8|28.72|28.63|28.55|123
1590680100000|2020-05-28 15:35:00|28.81|28.73|28.89|28.81|28.89|28.81|28.76|28.68|237
1590680400000|2020-05-28 15:40:00|28.93|28.85|28.87|28.79|28.99|28.91|28.8|28.72|153
1590680700000|2020-05-28 15:45:00|28.88|28.8|28.8|28.72|28.88|28.8|28.8|28.72|92
1590681000000|2020-05-28 15:50:00|28.79|28.71|28.82|28.74|28.92|28.84|28.76|28.68|113
1590681300000|2020-05-28 15:55:00|28.84|28.76|28.83|28.75|28.85|28.77|28.76|28.68|81
1590681600000|2020-05-28 16:00:00|28.8|28.72|28.89|28.81|28.91|28.83|28.77|28.69|14
1590681900000|2020-05-28 16:05:00|28.85|28.77|28.87|28.79|28.87|28.79|28.78|28.7|67
1590682200000|2020-05-28 16:10:00|28.85|28.77|28.9|28.82|28.9|28.82|28.8|28.72|14
1590682500000|2020-05-28 16:15:00|28.87|28.79|28.83|28.75|28.88|28.8|28.82|28.74|39
1590682800000|2020-05-28 16:20:00|28.85|28.77|28.82|28.74|28.86|28.78|28.82|28.74|0
1590683100000|2020-05-28 16:25:00|28.83|28.75|28.87|28.79|28.88|28.8|28.77|28.69|1
1590683400000|2020-05-28 16:30:00|28.88|28.8|28.79|28.71|28.88|28.8|28.79|28.71|22
1590683700000|2020-05-28 16:35:00|28.78|28.7|28.7|28.62|28.79|28.71|28.65|28.57|6
1590684000000|2020-05-28 16:40:00|28.72|28.64|28.74|28.66|28.74|28.66|28.69|28.61|0
1590684300000|2020-05-28 16:45:00|28.72|28.64|28.74|28.66|28.77|28.69|28.72|28.64|3
1590684600000|2020-05-28 16:50:00|28.72|28.64|28.7|28.62|28.74|28.66|28.67|28.59|1
1590684900000|2020-05-28 16:55:00|28.69|28.61|28.79|28.71|28.85|28.71|28.69|28.6|0
1590685200000|2020-05-28 17:00:00|28.85|28.6|28.78|28.7|28.9|28.72|28.74|28.56|0
1590685500000|2020-05-28 17:05:00|28.77|28.69|28.84|28.59|28.84|28.7|28.74|28.59|2
1590685800000|2020-05-28 17:10:00|28.77|28.69|28.66|28.58|28.84|28.69|28.66|28.48|0
1590686100000|2020-05-28 17:15:00|28.67|28.59|28.62|28.54|28.72|28.59|28.61|28.47|0
1590686400000|2020-05-28 17:20:00|28.61|28.53|28.6|28.52|28.7|28.56|28.6|28.45|0
1590686700000|2020-05-28 17:25:00|28.59|28.51|28.52|28.44|28.59|28.51|28.52|28.44|2
1590687000000|2020-05-28 17:30:00|28.54|28.46|28.55|28.47|28.62|28.47|28.52|28.37|1
1590687300000|2020-05-28 17:35:00|28.52|28.44|28.54|28.46|28.55|28.47|28.5|28.42|0
1590687600000|2020-05-28 17:40:00|28.6|28.35|28.54|28.46|28.6|28.46|28.54|28.35|0
1590687900000|2020-05-28 17:45:00|28.5|28.42|28.58|28.5|28.65|28.5|28.5|28.35|1
1590688200000|2020-05-28 17:50:00|28.59|28.51|28.64|28.56|28.73|28.58|28.58|28.44|1
1590688500000|2020-05-28 17:55:00|28.62|28.54|28.64|28.56|28.7|28.58|28.53|28.37|1
1590688800000|2020-05-28 18:00:00|28.71|28.46|28.65|28.57|28.73|28.57|28.6|28.45|0
1590689100000|2020-05-28 18:05:00|28.67|28.59|28.84|28.59|28.84|28.69|28.65|28.47|3
1590689400000|2020-05-28 18:10:00|28.77|28.69|28.78|28.7|28.85|28.73|28.77|28.6|0
1590689700000|2020-05-28 18:15:00|28.85|28.6|28.74|28.66|28.86|28.69|28.74|28.55|0
1590690000000|2020-05-28 18:20:00|28.73|28.65|28.74|28.66|28.8|28.69|28.73|28.55|0
1590690300000|2020-05-28 18:25:00|28.76|28.68|28.85|28.6|28.85|28.72|28.74|28.59|2
1590690600000|2020-05-28 18:30:00|28.74|28.66|28.74|28.66|28.85|28.7|28.74|28.59|0
1590690900000|2020-05-28 18:35:00|28.84|28.59|28.78|28.7|28.85|28.71|28.74|28.59|0
1590691200000|2020-05-28 18:40:00|28.85|28.6|28.84|28.76|28.86|28.76|28.83|28.59|1
1590691500000|2020-05-28 18:45:00|28.83|28.75|28.91|28.66|28.93|28.76|28.83|28.64|0
1590691800000|2020-05-28 18:50:00|28.9|28.65|28.89|28.81|28.96|28.81|28.84|28.65|0
1590692100000|2020-05-28 18:55:00|28.96|28.71|28.81|28.56|28.96|28.81|28.81|28.56|5
1590692400000|2020-05-28 19:00:00|28.84|28.59|28.8|28.55|28.84|28.59|28.8|28.55|0
1590692700000|2020-05-28 19:05:00|28.81|28.56|28.8|28.55|28.81|28.56|28.8|28.55|0
1590693000000|2020-05-28 19:10:00|28.81|28.56|28.78|28.53|28.84|28.59|28.78|28.53|3
1590693300000|2020-05-28 19:15:00|28.79|28.54|29.11|28.86|29.11|28.96|28.77|28.54|0
1590693600000|2020-05-28 19:20:00|29.08|28.83|29.01|28.93|29.13|28.99|28.97|28.79|0
1590693900000|2020-05-28 19:25:00|29.02|28.94|29.17|29.09|29.24|29.09|28.98|28.79|50
1590694200000|2020-05-28 19:30:00|29.19|29.11|29.35|29.05|29.38|29.18|29.19|28.96|100
1590694500000|2020-05-28 19:35:00|29.38|29.13|29.29|29.04|29.38|29.13|29.07|28.9|18
1590694800000|2020-05-28 19:40:00|29.27|29.02|29.3|29.22|29.41|29.22|29.27|29.02|0
1590695100000|2020-05-28 19:45:00|29.37|29.12|29.73|29.48|29.73|29.48|29.33|29.1|51
1590695400000|2020-05-28 19:50:00|29.76|29.51|29.65|29.35|29.91|29.7|29.56|29.31|42
1590695700000|2020-05-28 19:55:00|29.64|29.34|29.6|29.3|29.66|29.41|29.22|29.12|32
1590732300000|2020-05-29 06:05:00|29.4|29.1|29.48|29.23|29.48|29.31|29.18|29|13
1590732600000|2020-05-29 06:10:00|29.47|29.22|29.63|29.38|29.64|29.39|29.43|29.21|1
1590732900000|2020-05-29 06:15:00|29.64|29.39|29.64|29.39|29.64|29.39|29.61|29.36|0
1590733200000|2020-05-29 06:20:00|29.54|29.46|29.58|29.5|29.65|29.5|29.54|29.39|0
1590733500000|2020-05-29 06:25:00|29.57|29.49|29.54|29.46|29.58|29.5|29.54|29.46|4
1590733800000|2020-05-29 06:30:00|29.59|29.51|29.71|29.63|29.85|29.64|29.55|29.47|7
1590734100000|2020-05-29 06:35:00|29.72|29.64|29.68|29.6|29.79|29.64|29.67|29.53|2
1590734400000|2020-05-29 06:40:00|29.78|29.53|29.83|29.58|29.85|29.65|29.68|29.53|0
1590734700000|2020-05-29 06:45:00|29.85|29.6|29.6|29.52|29.85|29.64|29.6|29.47|8
1590735000000|2020-05-29 06:50:00|29.59|29.51|29.59|29.51|29.73|29.55|29.59|29.44|11
1590735300000|2020-05-29 06:55:00|29.61|29.53|29.56|29.48|29.67|29.54|29.56|29.38|5
1590735600000|2020-05-29 07:00:00|29.55|29.47|29.7|29.62|29.72|29.63|29.47|29.39|169
1590735900000|2020-05-29 07:05:00|29.73|29.65|29.75|29.67|29.88|29.76|29.68|29.6|282
1590736200000|2020-05-29 07:10:00|29.73|29.65|29.9|29.82|29.97|29.89|29.68|29.6|87
1590736500000|2020-05-29 07:15:00|29.91|29.83|29.75|29.67|29.99|29.91|29.74|29.66|230
1590736800000|2020-05-29 07:20:00|29.73|29.65|29.52|29.44|29.76|29.68|29.43|29.35|144
1590737100000|2020-05-29 07:25:00|29.5|29.42|29.47|29.39|29.6|29.52|29.44|29.36|143
1590737400000|2020-05-29 07:30:00|29.46|29.38|29.49|29.41|29.56|29.48|29.41|29.33|73
1590737700000|2020-05-29 07:35:00|29.47|29.39|29.59|29.51|29.6|29.52|29.44|29.36|93
1590738000000|2020-05-29 07:40:00|29.6|29.52|29.64|29.56|29.82|29.74|29.6|29.52|64
1590738300000|2020-05-29 07:45:00|29.62|29.54|29.8|29.72|29.8|29.72|29.52|29.44|113
1590738600000|2020-05-29 07:50:00|29.79|29.71|29.8|29.72|29.83|29.75|29.77|29.69|100
1590738900000|2020-05-29 07:55:00|29.79|29.71|29.76|29.68|29.83|29.75|29.76|29.68|26
1590739200000|2020-05-29 08:00:00|29.78|29.7|29.97|29.89|29.97|29.89|29.75|29.67|63
1590739500000|2020-05-29 08:05:00|29.98|29.9|29.86|29.78|29.99|29.91|29.85|29.77|25
1590739800000|2020-05-29 08:10:00|29.85|29.77|29.76|29.68|29.87|29.79|29.71|29.63|3
1590740100000|2020-05-29 08:15:00|29.79|29.71|29.7|29.62|29.79|29.71|29.7|29.62|3
1590740400000|2020-05-29 08:20:00|29.68|29.6|29.8|29.72|29.86|29.78|29.66|29.58|20
1590740700000|2020-05-29 08:25:00|29.82|29.74|29.81|29.73|29.84|29.76|29.79|29.71|8
1590741000000|2020-05-29 08:30:00|29.83|29.75|29.71|29.63|29.86|29.78|29.71|29.63|10
1590741300000|2020-05-29 08:35:00|29.72|29.64|29.67|29.59|29.74|29.66|29.63|29.55|28
1590741600000|2020-05-29 08:40:00|29.69|29.61|29.69|29.61|29.74|29.66|29.67|29.59|13
1590741900000|2020-05-29 08:45:00|29.67|29.59|29.82|29.74|29.87|29.79|29.67|29.59|0
1590742200000|2020-05-29 08:50:00|29.84|29.76|29.9|29.82|29.9|29.82|29.83|29.75|38
1590742500000|2020-05-29 08:55:00|29.88|29.8|29.77|29.69|29.9|29.82|29.74|29.66|68
1590742800000|2020-05-29 09:00:00|29.78|29.7|29.87|29.79|29.87|29.79|29.74|29.66|37
1590743100000|2020-05-29 09:05:00|29.89|29.81|29.75|29.67|29.92|29.84|29.75|29.67|46
1590743400000|2020-05-29 09:10:00|29.73|29.65|29.75|29.67|29.77|29.69|29.7|29.62|111
1590743700000|2020-05-29 09:15:00|29.74|29.66|29.74|29.66|29.79|29.71|29.71|29.63|89
1590744000000|2020-05-29 09:20:00|29.75|29.67|29.71|29.63|29.78|29.7|29.68|29.6|139
1590744300000|2020-05-29 09:25:00|29.7|29.62|29.73|29.65|29.75|29.67|29.69|29.61|1
1590744600000|2020-05-29 09:30:00|29.7|29.62|29.71|29.63|29.74|29.66|29.69|29.61|17
1590744900000|2020-05-29 09:35:00|29.7|29.62|29.68|29.6|29.76|29.68|29.66|29.58|0
1590745200000|2020-05-29 09:40:00|29.66|29.58|29.71|29.63|29.71|29.63|29.59|29.51|2
1590745500000|2020-05-29 09:45:00|29.7|29.62|29.66|29.58|29.73|29.65|29.66|29.58|19
1590745800000|2020-05-29 09:50:00|29.67|29.59|29.45|29.37|29.67|29.59|29.44|29.36|158
1590746100000|2020-05-29 09:55:00|29.44|29.36|29.44|29.36|29.48|29.4|29.42|29.34|68
1590746400000|2020-05-29 10:00:00|29.45|29.37|29.48|29.4|29.5|29.42|29.43|29.35|146
1590746700000|2020-05-29 10:05:00|29.47|29.39|29.35|29.27|29.51|29.43|29.32|29.24|24
1590747000000|2020-05-29 10:10:00|29.37|29.29|29.51|29.43|29.54|29.46|29.37|29.29|52
1590747300000|2020-05-29 10:15:00|29.52|29.44|29.52|29.44|29.56|29.48|29.51|29.43|27
1590747600000|2020-05-29 10:20:00|29.54|29.46|29.6|29.52|29.61|29.53|29.54|29.46|23
1590747900000|2020-05-29 10:25:00|29.59|29.51|29.51|29.43|29.6|29.52|29.51|29.43|21
1590748200000|2020-05-29 10:30:00|29.49|29.41|29.56|29.48|29.56|29.48|29.43|29.35|98
1590748500000|2020-05-29 10:35:00|29.58|29.5|29.44|29.36|29.6|29.52|29.44|29.36|77
1590748800000|2020-05-29 10:40:00|29.42|29.34|29.49|29.41|29.51|29.43|29.39|29.31|21
1590749100000|2020-05-29 10:45:00|29.51|29.43|29.49|29.41|29.52|29.44|29.46|29.38|8
1590749400000|2020-05-29 10:50:00|29.51|29.43|29.57|29.49|29.57|29.49|29.48|29.4|37
1590749700000|2020-05-29 10:55:00|29.56|29.48|29.52|29.44|29.6|29.52|29.51|29.43|10
1590750000000|2020-05-29 11:00:00|29.51|29.43|29.52|29.44|29.53|29.45|29.49|29.41|62
1590750300000|2020-05-29 11:05:00|29.55|29.47|29.53|29.45|29.55|29.47|29.52|29.44|9
1590750600000|2020-05-29 11:10:00|29.56|29.48|29.57|29.49|29.6|29.52|29.52|29.44|65
1590750900000|2020-05-29 11:15:00|29.56|29.48|29.37|29.29|29.56|29.48|29.37|29.29|51
1590751200000|2020-05-29 11:20:00|29.36|29.28|29.39|29.31|29.39|29.31|29.32|29.24|1
1590751500000|2020-05-29 11:25:00|29.41|29.33|29.46|29.38|29.5|29.42|29.37|29.29|100
1590751800000|2020-05-29 11:30:00|29.47|29.39|29.52|29.44|29.55|29.47|29.47|29.39|17
1590752100000|2020-05-29 11:35:00|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|62
1590752400000|2020-05-29 11:40:00|29.53|29.45|29.56|29.48|29.63|29.55|29.52|29.44|222
1590752700000|2020-05-29 11:45:00|29.58|29.5|29.42|29.34|29.58|29.5|29.4|29.32|147
1590753000000|2020-05-29 11:50:00|29.41|29.33|29.43|29.35|29.49|29.41|29.41|29.33|0
1590753300000|2020-05-29 11:55:00|29.45|29.37|29.42|29.34|29.5|29.42|29.36|29.28|228
1590753600000|2020-05-29 12:00:00|29.44|29.36|29.39|29.31|29.46|29.38|29.39|29.31|88
1590753900000|2020-05-29 12:05:00|29.41|29.33|29.27|29.19|29.42|29.34|29.26|29.18|137
1590754200000|2020-05-29 12:10:00|29.28|29.2|29.31|29.23|29.32|29.24|29.26|29.18|0
1590754500000|2020-05-29 12:15:00|29.32|29.24|29.36|29.28|29.44|29.36|29.31|29.23|88
1590754800000|2020-05-29 12:20:00|29.34|29.26|29.36|29.28|29.37|29.29|29.26|29.18|84
1590755100000|2020-05-29 12:25:00|29.33|29.25|29.44|29.36|29.46|29.38|29.32|29.24|54
1590755400000|2020-05-29 12:30:00|29.46|29.38|29.53|29.45|29.6|29.52|29.44|29.36|17
1590755700000|2020-05-29 12:35:00|29.56|29.48|29.53|29.45|29.56|29.48|29.46|29.38|33
1590756000000|2020-05-29 12:40:00|29.54|29.46|29.55|29.47|29.57|29.49|29.5|29.42|49
1590756300000|2020-05-29 12:45:00|29.57|29.49|29.62|29.54|29.71|29.63|29.52|29.44|306
1590756600000|2020-05-29 12:50:00|29.6|29.52|29.46|29.38|29.64|29.56|29.41|29.33|284
1590756900000|2020-05-29 12:55:00|29.49|29.41|29.71|29.63|29.73|29.65|29.48|29.4|146
1590757200000|2020-05-29 13:00:00|29.73|29.65|29.76|29.68|29.76|29.68|29.67|29.59|80
1590757500000|2020-05-29 13:05:00|29.77|29.69|29.79|29.71|29.8|29.72|29.75|29.67|114
1590757800000|2020-05-29 13:10:00|29.77|29.69|29.77|29.69|29.8|29.72|29.76|29.68|53
1590758100000|2020-05-29 13:15:00|29.76|29.68|29.75|29.67|29.79|29.71|29.71|29.63|177
1590758400000|2020-05-29 13:20:00|29.73|29.65|29.76|29.68|29.8|29.72|29.71|29.63|87
1590758700000|2020-05-29 13:25:00|29.75|29.67|29.7|29.62|29.79|29.71|29.64|29.56|150
1590759000000|2020-05-29 13:30:00|29.71|29.63|29.74|29.66|29.79|29.71|29.66|29.58|208
1590759300000|2020-05-29 13:35:00|29.72|29.64|29.71|29.63|29.81|29.73|29.63|29.55|80
1590759600000|2020-05-29 13:40:00|29.68|29.6|29.57|29.49|29.72|29.64|29.55|29.47|108
1590759900000|2020-05-29 13:45:00|29.55|29.47|29.44|29.36|29.63|29.55|29.38|29.3|46
1590760200000|2020-05-29 13:50:00|29.43|29.35|29.44|29.36|29.52|29.44|29.36|29.28|193
1590760500000|2020-05-29 13:55:00|29.45|29.37|29.59|29.51|29.65|29.57|29.44|29.36|151
1590760800000|2020-05-29 14:00:00|29.58|29.5|29.62|29.54|29.69|29.61|29.56|29.48|174
1590761100000|2020-05-29 14:05:00|29.6|29.52|29.82|29.74|29.82|29.74|29.55|29.47|136
1590761400000|2020-05-29 14:10:00|29.8|29.72|29.79|29.71|29.85|29.77|29.75|29.67|86
1590761700000|2020-05-29 14:15:00|29.77|29.69|29.75|29.67|29.82|29.74|29.71|29.63|47
1590762000000|2020-05-29 14:20:00|29.76|29.68|29.71|29.63|29.82|29.74|29.71|29.63|32
1590762300000|2020-05-29 14:25:00|29.72|29.64|29.82|29.74|29.92|29.84|29.71|29.63|47
1590762600000|2020-05-29 14:30:00|29.83|29.75|29.67|29.59|29.83|29.75|29.59|29.51|100
1590762900000|2020-05-29 14:35:00|29.68|29.6|29.82|29.74|29.87|29.79|29.68|29.6|131
1590763200000|2020-05-29 14:40:00|29.84|29.76|29.85|29.77|29.93|29.85|29.81|29.73|54
1590763500000|2020-05-29 14:45:00|29.87|29.79|29.97|29.89|30.01|29.93|29.83|29.75|172
1590763800000|2020-05-29 14:50:00|29.96|29.88|30.06|29.98|30.07|29.99|29.9|29.82|88
1590764100000|2020-05-29 14:55:00|30.04|29.96|29.97|29.89|30.1|30.02|29.9|29.82|52
1590764400000|2020-05-29 15:00:00|29.94|29.86|30.01|29.93|30.06|29.98|29.81|29.73|300
1590764700000|2020-05-29 15:05:00|30.03|29.95|29.97|29.89|30.07|29.99|29.86|29.78|211
1590765000000|2020-05-29 15:10:00|29.96|29.88|29.75|29.67|29.97|29.89|29.72|29.64|180
1590765300000|2020-05-29 15:15:00|29.73|29.65|29.78|29.7|29.83|29.75|29.72|29.64|226
1590765600000|2020-05-29 15:20:00|29.8|29.72|29.78|29.7|29.8|29.72|29.71|29.63|105
1590765900000|2020-05-29 15:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.64|29.56|405
1590766200000|2020-05-29 15:30:00|29.82|29.74|29.78|29.7|29.9|29.82|29.69|29.61|393
1590766500000|2020-05-29 15:35:00|29.83|29.75|29.6|29.52|29.88|29.8|29.57|29.49|262
1590766800000|2020-05-29 15:40:00|29.58|29.5|29.68|29.6|29.7|29.62|29.58|29.5|304
1590767100000|2020-05-29 15:45:00|29.67|29.59|29.67|29.59|29.78|29.7|29.65|29.57|2
1590767400000|2020-05-29 15:50:00|29.65|29.57|29.71|29.63|29.71|29.63|29.62|29.54|9
1590767700000|2020-05-29 15:55:00|29.72|29.64|29.72|29.64|29.74|29.66|29.66|29.58|218
1590768000000|2020-05-29 16:00:00|29.73|29.65|29.62|29.54|29.73|29.65|29.57|29.49|541
1590768300000|2020-05-29 16:05:00|29.66|29.58|29.76|29.68|29.78|29.7|29.65|29.57|104
1590768600000|2020-05-29 16:10:00|29.75|29.67|29.75|29.67|29.76|29.68|29.65|29.57|1
1590768900000|2020-05-29 16:15:00|29.8|29.72|29.96|29.88|29.96|29.88|29.78|29.7|13
1590769200000|2020-05-29 16:20:00|29.98|29.9|29.95|29.87|29.98|29.9|29.92|29.84|11
1590769500000|2020-05-29 16:25:00|29.94|29.86|29.88|29.8|29.98|29.9|29.88|29.8|21
1590769800000|2020-05-29 16:30:00|29.91|29.83|29.96|29.88|29.98|29.9|29.91|29.83|11
1590770100000|2020-05-29 16:35:00|29.98|29.9|29.91|29.83|29.98|29.9|29.91|29.83|7
1590770400000|2020-05-29 16:40:00|29.93|29.85|29.93|29.85|29.96|29.88|29.91|29.83|7
1590770700000|2020-05-29 16:45:00|29.94|29.86|30|29.92|30.01|29.93|29.93|29.85|2
1590771000000|2020-05-29 16:50:00|30.01|29.93|30.2|30.12|30.3|30.22|30|29.92|19
1590771300000|2020-05-29 16:55:00|30.22|30.14|29.82|29.74|30.23|30.15|29.63|29.48|62
1590771600000|2020-05-29 17:00:00|29.8|29.72|30.06|29.98|30.12|30.03|29.77|29.62|166
1590771900000|2020-05-29 17:05:00|30.04|29.96|30.06|29.98|30.24|30.16|30.02|29.88|132
1590772200000|2020-05-29 17:10:00|30.08|30|30.03|29.95|30.21|30.06|29.98|29.84|25
1590772500000|2020-05-29 17:15:00|30|29.92|30.04|29.96|30.1|29.98|29.99|29.85|2
1590772800000|2020-05-29 17:20:00|30.03|29.95|29.98|29.9|30.06|29.98|29.92|29.84|22
1590773100000|2020-05-29 17:25:00|29.99|29.91|29.98|29.9|30.06|29.91|29.93|29.81|4
1590773400000|2020-05-29 17:30:00|29.99|29.91|29.98|29.9|30.06|29.91|29.93|29.81|3
1590773700000|2020-05-29 17:35:00|29.99|29.91|30.03|29.95|30.04|29.96|29.98|29.9|0
1590774000000|2020-05-29 17:40:00|30.04|29.96|30.14|30.06|30.14|30.06|30.04|29.96|3
1590774300000|2020-05-29 17:45:00|30.16|30.08|30.1|30.02|30.23|30.08|30.09|29.98|0
1590774600000|2020-05-29 17:50:00|30.12|30.04|30.1|30.02|30.13|30.05|30.09|30.01|0
1590774900000|2020-05-29 17:55:00|30.09|30.01|30.06|29.98|30.16|30.04|30.02|29.9|0
1590775200000|2020-05-29 18:00:00|30.05|29.97|30.01|29.93|30.1|30.01|29.98|29.82|0
1590775500000|2020-05-29 18:05:00|30.02|29.94|29.83|29.75|30.12|29.94|29.83|29.75|77
1590775800000|2020-05-29 18:10:00|29.8|29.5|30.03|29.78|30.03|29.79|29.62|29.5|54
1590776100000|2020-05-29 18:15:00|30|29.75|29.79|29.71|30.03|29.85|29.78|29.63|0
1590776400000|2020-05-29 18:20:00|29.78|29.7|29.79|29.71|29.91|29.76|29.76|29.64|0
1590776700000|2020-05-29 18:25:00|29.77|29.69|29.74|29.66|29.89|29.73|29.69|29.61|77
1590777000000|2020-05-29 18:30:00|29.84|29.59|29.71|29.63|29.84|29.7|29.71|29.59|2
1590777300000|2020-05-29 18:35:00|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|2
1590777600000|2020-05-29 18:40:00|29.78|29.7|29.89|29.64|29.89|29.7|29.78|29.64|1
1590777900000|2020-05-29 18:45:00|29.92|29.67|30.05|29.75|30.05|29.76|29.91|29.66|1
1590778200000|2020-05-29 18:50:00|30.06|29.76|30.28|29.98|30.41|30.26|30.06|29.76|8
1590778500000|2020-05-29 18:55:00|30.29|29.99|29.68|29.38|30.33|30.04|29.54|29.25|82
1590778800000|2020-05-29 19:00:00|29.69|29.39|29.49|29.19|29.69|29.4|29.46|29.16|1
1590779100000|2020-05-29 19:05:00|29.5|29.2|29.52|29.22|29.6|29.3|29.48|29.18|10
1590779400000|2020-05-29 19:10:00|29.53|29.23|29.57|29.27|29.57|29.27|29.51|29.21|0
1590779700000|2020-05-29 19:15:00|29.56|29.26|29.59|29.34|29.6|29.35|29.54|29.24|0
1590780000000|2020-05-29 19:20:00|29.6|29.35|29.47|29.22|29.6|29.35|29.47|29.21|3
1590780300000|2020-05-29 19:25:00|29.48|29.23|29.48|29.23|29.5|29.25|29.48|29.23|0
1590780600000|2020-05-29 19:30:00|29.47|29.22|29.48|29.23|29.49|29.24|29.47|29.22|0
1590780900000|2020-05-29 19:35:00|29.49|29.24|29.46|29.21|29.49|29.24|29.46|29.21|0
1590781200000|2020-05-29 19:40:00|29.32|29.24|29.3|29.05|29.39|29.24|29.3|29.05|1
1590781500000|2020-05-29 19:45:00|29.24|29.16|29.43|29.18|29.44|29.19|29.24|29.11|4
1590781800000|2020-05-29 19:50:00|29.42|29.17|29.24|28.99|29.42|29.17|29.16|28.95|9
1590782100000|2020-05-29 19:55:00|29.21|28.96|29.15|28.9|29.25|29.03|29.03|28.89|76
1591077900000|2020-06-02 06:05:00|29.05|28.75|29.02|28.77|29.05|28.77|28.89|28.59|0
1591078200000|2020-06-02 06:10:00|29.01|28.76|28.99|28.74|29.02|28.86|28.91|28.74|2
1591078500000|2020-06-02 06:15:00|28.89|28.81|28.88|28.8|28.91|28.83|28.88|28.8|1
1591078800000|2020-06-02 06:20:00|28.9|28.82|28.86|28.78|28.95|28.83|28.84|28.7|15
1591079100000|2020-06-02 06:25:00|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|0
1591079400000|2020-06-02 06:30:00|28.8|28.72|28.8|28.72|28.91|28.77|28.8|28.65|6
1591079700000|2020-06-02 06:35:00|28.76|28.68|28.78|28.7|28.8|28.72|28.76|28.68|0
1591080000000|2020-06-02 06:40:00|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|1
1591080300000|2020-06-02 06:45:00|28.76|28.68|28.76|28.68|28.79|28.71|28.75|28.67|0
1591080600000|2020-06-02 06:50:00|28.71|28.63|28.73|28.65|28.78|28.7|28.71|28.63|6
1591080900000|2020-06-02 06:55:00|28.75|28.67|28.78|28.7|28.9|28.76|28.75|28.59|26
1591081200000|2020-06-02 07:00:00|28.69|28.61|28.8|28.72|28.86|28.72|28.6|28.52|74
1591081500000|2020-06-02 07:05:00|28.79|28.71|28.66|28.58|28.88|28.8|28.66|28.58|83
1591081800000|2020-06-02 07:10:00|28.68|28.6|28.66|28.58|28.69|28.61|28.6|28.52|0
1591082100000|2020-06-02 07:15:00|28.68|28.6|28.75|28.67|28.8|28.72|28.68|28.6|70
1591082400000|2020-06-02 07:20:00|28.76|28.68|28.74|28.66|28.79|28.71|28.71|28.63|7
1591082700000|2020-06-02 07:25:00|28.75|28.67|28.6|28.52|28.75|28.67|28.51|28.36|138
1591083000000|2020-06-02 07:30:00|28.58|28.5|28.52|28.44|28.58|28.5|28.45|28.37|99
1591083300000|2020-06-02 07:35:00|28.53|28.45|28.44|28.36|28.54|28.46|28.38|28.3|134
1591083600000|2020-06-02 07:40:00|28.45|28.37|28.37|28.29|28.5|28.42|28.33|28.25|21
1591083900000|2020-06-02 07:45:00|28.35|28.27|28.43|28.35|28.48|28.4|28.34|28.26|9
1591084200000|2020-06-02 07:50:00|28.41|28.33|28.51|28.43|28.54|28.46|28.41|28.33|52
1591084500000|2020-06-02 07:55:00|28.5|28.42|28.49|28.41|28.5|28.42|28.48|28.4|80
1591084800000|2020-06-02 08:00:00|28.48|28.4|28.39|28.31|28.5|28.42|28.39|28.31|221
1591085100000|2020-06-02 08:05:00|28.4|28.32|28.34|28.26|28.4|28.32|28.34|28.26|294
1591085400000|2020-06-02 08:10:00|28.33|28.25|28.31|28.23|28.35|28.27|28.3|28.22|30
1591085700000|2020-06-02 08:15:00|28.3|28.22|28.26|28.18|28.31|28.23|28.15|28.07|108
1591086000000|2020-06-02 08:20:00|28.25|28.17|28.26|28.18|28.28|28.2|28.25|28.17|2
1591086300000|2020-06-02 08:25:00|28.24|28.16|28.26|28.18|28.28|28.2|28.23|28.15|41
1591086600000|2020-06-02 08:30:00|28.28|28.2|28.18|28.1|28.29|28.21|28.18|28.1|201
1591086900000|2020-06-02 08:35:00|28.19|28.11|28.16|28.08|28.23|28.15|28.11|28.03|10
1591087200000|2020-06-02 08:40:00|28.14|28.06|28.23|28.15|28.24|28.16|28.14|28.06|5
1591087500000|2020-06-02 08:45:00|28.22|28.14|28.19|28.11|28.24|28.16|28.14|28.06|27
1591087800000|2020-06-02 08:50:00|28.18|28.1|28.19|28.11|28.2|28.12|28.12|28.04|50
1591088100000|2020-06-02 08:55:00|28.2|28.12|28.29|28.21|28.38|28.3|28.2|28.12|85
1591088400000|2020-06-02 09:00:00|28.28|28.2|28.26|28.18|28.28|28.2|28.24|28.16|10
1591088700000|2020-06-02 09:05:00|28.25|28.17|28.28|28.2|28.29|28.21|28.23|28.15|25
1591089000000|2020-06-02 09:10:00|28.26|28.18|28.28|28.2|28.33|28.25|28.26|28.18|50
1591089300000|2020-06-02 09:15:00|28.26|28.18|28.43|28.35|28.43|28.35|28.26|28.18|208
1591089600000|2020-06-02 09:20:00|28.44|28.36|28.46|28.38|28.51|28.43|28.41|28.33|340
1591089900000|2020-06-02 09:25:00|28.44|28.36|28.34|28.26|28.46|28.38|28.3|28.22|16
1591090200000|2020-06-02 09:30:00|28.35|28.27|28.34|28.26|28.36|28.28|28.26|28.18|50
1591090500000|2020-06-02 09:35:00|28.36|28.28|28.42|28.34|28.44|28.36|28.35|28.27|104
1591090800000|2020-06-02 09:40:00|28.41|28.33|28.25|28.17|28.42|28.34|28.25|28.17|202
1591091100000|2020-06-02 09:45:00|28.24|28.16|28.31|28.23|28.31|28.23|28.21|28.13|67
1591091400000|2020-06-02 09:50:00|28.33|28.25|28.35|28.27|28.36|28.28|28.31|28.23|51
1591091700000|2020-06-02 09:55:00|28.34|28.26|28.24|28.16|28.34|28.26|28.23|28.15|111
1591092000000|2020-06-02 10:00:00|28.23|28.15|28.1|28.02|28.23|28.15|28.1|28.02|24
1591092300000|2020-06-02 10:05:00|28.11|28.03|28.06|27.98|28.15|28.07|28.06|27.98|30
1591092600000|2020-06-02 10:10:00|28.09|28.01|28.04|27.96|28.11|28.03|28.01|27.93|96
1591092900000|2020-06-02 10:15:00|28.05|27.97|28.11|28.03|28.13|28.05|28.04|27.96|2
1591093200000|2020-06-02 10:20:00|28.1|28.02|28.16|28.08|28.16|28.08|28.1|28.02|80
1591093500000|2020-06-02 10:25:00|28.15|28.07|28.14|28.06|28.19|28.11|28.13|28.05|79
1591093800000|2020-06-02 10:30:00|28.13|28.05|28.24|28.16|28.24|28.16|28.13|28.05|23
1591094100000|2020-06-02 10:35:00|28.23|28.15|28.28|28.2|28.29|28.21|28.23|28.15|19
1591094400000|2020-06-02 10:40:00|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|5
1591094700000|2020-06-02 10:45:00|28.23|28.15|28.21|28.13|28.24|28.16|28.16|28.08|3
1591095000000|2020-06-02 10:50:00|28.2|28.12|28.19|28.11|28.21|28.13|28.18|28.1|86
1591095300000|2020-06-02 10:55:00|28.18|28.1|28.19|28.11|28.19|28.11|28.14|28.06|221
1591095600000|2020-06-02 11:00:00|28.2|28.12|28.29|28.21|28.29|28.21|28.19|28.11|6
1591095900000|2020-06-02 11:05:00|28.26|28.18|28.26|28.18|28.3|28.22|28.26|28.18|40
1591096200000|2020-06-02 11:10:00|28.28|28.2|28.31|28.23|28.37|28.29|28.28|28.2|9
1591096500000|2020-06-02 11:15:00|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|4
1591096800000|2020-06-02 11:20:00|28.35|28.27|28.34|28.26|28.36|28.28|28.34|28.26|25
1591097100000|2020-06-02 11:25:00|28.36|28.28|28.41|28.33|28.44|28.36|28.36|28.28|165
1591097400000|2020-06-02 11:30:00|28.4|28.32|28.39|28.31|28.4|28.32|28.38|28.3|9
1591097700000|2020-06-02 11:35:00|28.38|28.3|28.39|28.31|28.4|28.32|28.31|28.23|142
1591098000000|2020-06-02 11:40:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|11
1591098300000|2020-06-02 11:45:00|28.35|28.27|28.35|28.27|28.36|28.28|28.33|28.25|0
1591098600000|2020-06-02 11:50:00|28.36|28.28|28.41|28.33|28.41|28.33|28.35|28.27|1
1591098900000|2020-06-02 11:55:00|28.42|28.34|28.41|28.33|28.44|28.36|28.41|28.33|36
1591099200000|2020-06-02 12:00:00|28.4|28.32|28.33|28.25|28.4|28.32|28.33|28.25|31
1591099500000|2020-06-02 12:05:00|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|3
1591099800000|2020-06-02 12:10:00|28.37|28.29|28.42|28.34|28.44|28.36|28.37|28.29|273
1591100100000|2020-06-02 12:15:00|28.41|28.33|28.41|28.33|28.42|28.34|28.4|28.32|29
1591100400000|2020-06-02 12:20:00|28.4|28.32|28.37|28.29|28.42|28.34|28.37|28.29|2
1591100700000|2020-06-02 12:25:00|28.4|28.32|28.4|28.32|28.41|28.33|28.37|28.29|12
1591101000000|2020-06-02 12:30:00|28.39|28.31|28.33|28.25|28.4|28.32|28.31|28.23|44
1591101300000|2020-06-02 12:35:00|28.34|28.26|28.35|28.27|28.36|28.28|28.31|28.23|12
1591101600000|2020-06-02 12:40:00|28.34|28.26|28.47|28.39|28.47|28.39|28.34|28.26|57
1591101900000|2020-06-02 12:45:00|28.49|28.41|28.52|28.44|28.61|28.53|28.49|28.41|433
1591102200000|2020-06-02 12:50:00|28.51|28.43|28.48|28.4|28.56|28.48|28.45|28.37|39
1591102500000|2020-06-02 12:55:00|28.47|28.39|28.42|28.34|28.47|28.39|28.4|28.32|29
1591102800000|2020-06-02 13:00:00|28.41|28.33|28.45|28.37|28.47|28.39|28.39|28.31|9
1591103100000|2020-06-02 13:05:00|28.46|28.38|28.47|28.39|28.52|28.44|28.46|28.38|10
1591103400000|2020-06-02 13:10:00|28.46|28.38|28.38|28.3|28.47|28.39|28.38|28.3|55
1591103700000|2020-06-02 13:15:00|28.41|28.33|28.26|28.18|28.41|28.33|28.26|28.18|522
1591104000000|2020-06-02 13:20:00|28.27|28.19|28.3|28.22|28.31|28.23|28.26|28.18|30
1591104300000|2020-06-02 13:25:00|28.28|28.2|28.28|28.2|28.31|28.23|28.26|28.18|119
1591104600000|2020-06-02 13:30:00|28.27|28.19|28.2|28.12|28.34|28.26|28.17|28.09|683
1591104900000|2020-06-02 13:35:00|28.17|28.09|28.28|28.2|28.41|28.33|28.17|28.09|305
1591105200000|2020-06-02 13:40:00|28.29|28.21|28.23|28.15|28.32|28.24|28.2|28.12|29
1591105500000|2020-06-02 13:45:00|28.22|28.14|28.2|28.12|28.31|28.23|28.19|28.11|311
1591105800000|2020-06-02 13:50:00|28.19|28.11|28.22|28.14|28.22|28.14|28.17|28.09|46
1591106100000|2020-06-02 13:55:00|28.21|28.13|28.17|28.09|28.25|28.17|28.14|28.06|166
1591106400000|2020-06-02 14:00:00|28.16|28.08|28.21|28.13|28.26|28.18|28.11|28.03|65
1591106700000|2020-06-02 14:05:00|28.2|28.12|28.26|28.18|28.26|28.18|28.2|28.12|39
1591107000000|2020-06-02 14:10:00|28.25|28.17|28.27|28.19|28.3|28.22|28.2|28.12|18
1591107300000|2020-06-02 14:15:00|28.26|28.18|28.17|28.09|28.3|28.22|28.17|28.09|2
1591107600000|2020-06-02 14:20:00|28.14|28.06|28.16|28.08|28.17|28.09|28.09|28.01|331
1591107900000|2020-06-02 14:25:00|28.17|28.09|28.16|28.08|28.17|28.09|28.13|28.05|114
1591108200000|2020-06-02 14:30:00|28.18|28.1|28.31|28.23|28.31|28.23|28.17|28.09|278
1591108500000|2020-06-02 14:35:00|28.32|28.24|28.34|28.26|28.36|28.28|28.29|28.21|441
1591108800000|2020-06-02 14:40:00|28.32|28.24|28.45|28.37|28.45|28.37|28.31|28.23|288
1591109100000|2020-06-02 14:45:00|28.42|28.34|28.46|28.38|28.49|28.41|28.37|28.29|50
1591109400000|2020-06-02 14:50:00|28.47|28.39|28.4|28.32|28.48|28.4|28.38|28.3|126
1591109700000|2020-06-02 14:55:00|28.41|28.33|28.43|28.35|28.44|28.36|28.38|28.3|100
1591110000000|2020-06-02 15:00:00|28.41|28.33|28.46|28.38|28.58|28.5|28.4|28.32|109
1591110300000|2020-06-02 15:05:00|28.45|28.37|28.67|28.59|28.69|28.61|28.45|28.37|136
1591110600000|2020-06-02 15:10:00|28.69|28.61|28.71|28.63|28.71|28.63|28.56|28.48|91
1591110900000|2020-06-02 15:15:00|28.73|28.65|28.52|28.44|28.73|28.65|28.52|28.44|213
1591111200000|2020-06-02 15:20:00|28.5|28.42|28.55|28.47|28.56|28.48|28.47|28.39|425
1591111500000|2020-06-02 15:25:00|28.54|28.46|28.64|28.56|28.64|28.56|28.49|28.41|508
1591111800000|2020-06-02 15:30:00|28.62|28.54|28.51|28.43|28.69|28.61|28.51|28.43|299
1591112100000|2020-06-02 15:35:00|28.5|28.42|28.54|28.46|28.59|28.51|28.46|28.38|14
1591112400000|2020-06-02 15:40:00|28.53|28.45|28.51|28.43|28.54|28.46|28.44|28.36|55
1591112700000|2020-06-02 15:45:00|28.53|28.45|28.54|28.46|28.59|28.51|28.48|28.4|18
1591113000000|2020-06-02 15:50:00|28.56|28.48|28.58|28.5|28.64|28.56|28.54|28.46|51
1591113300000|2020-06-02 15:55:00|28.59|28.51|28.56|28.48|28.64|28.56|28.55|28.47|49
1591113600000|2020-06-02 16:00:00|28.58|28.5|28.59|28.51|28.59|28.51|28.5|28.42|50
1591113900000|2020-06-02 16:05:00|28.58|28.5|28.54|28.46|28.59|28.51|28.53|28.45|15
1591114200000|2020-06-02 16:10:00|28.53|28.45|28.49|28.41|28.53|28.45|28.48|28.4|0
1591114500000|2020-06-02 16:15:00|28.51|28.43|28.4|28.32|28.54|28.46|28.38|28.3|381
1591114800000|2020-06-02 16:20:00|28.43|28.35|28.4|28.32|28.43|28.35|28.38|28.3|52
1591115100000|2020-06-02 16:25:00|28.39|28.31|28.38|28.3|28.4|28.32|28.37|28.29|1
1591115400000|2020-06-02 16:30:00|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1591116000000|2020-06-02 16:40:00|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|1
1591116300000|2020-06-02 16:45:00|28.37|28.29|28.37|28.29|28.39|28.31|28.35|28.27|1
1591116600000|2020-06-02 16:50:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1591116900000|2020-06-02 16:55:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1591117200000|2020-06-02 17:00:00|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|5
1591117500000|2020-06-02 17:05:00|28.37|28.29|28.34|28.26|28.37|28.29|28.32|28.24|0
1591117800000|2020-06-02 17:10:00|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1591118100000|2020-06-02 17:15:00|28.44|28.19|28.33|28.25|28.44|28.25|28.33|28.19|0
1591118400000|2020-06-02 17:20:00|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1591118700000|2020-06-02 17:25:00|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|17
1591119000000|2020-06-02 17:30:00|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|6
1591119300000|2020-06-02 17:35:00|28.33|28.25|28.29|28.21|28.34|28.26|28.29|28.21|0
1591119600000|2020-06-02 17:40:00|||||||||1
1591120200000|2020-06-02 17:50:00|28.32|28.24|28.32|28.24|28.34|28.26|28.31|28.23|135
1591120500000|2020-06-02 17:55:00|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|20
1591120800000|2020-06-02 18:00:00|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|1190
1591121100000|2020-06-02 18:05:00|28.44|28.19|28.3|28.22|28.44|28.29|28.3|28.19|129
1591121400000|2020-06-02 18:10:00|28.32|28.24|28.34|28.26|28.45|28.26|28.3|28.19|4
1591121700000|2020-06-02 18:15:00|28.33|28.25|28.22|28.14|28.33|28.25|28.21|28.13|515
1591122000000|2020-06-02 18:20:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1591122300000|2020-06-02 18:25:00|28.22|28.14|28.33|28.08|28.33|28.18|28.21|28.06|11
1591122600000|2020-06-02 18:30:00|28.26|28.18|28.38|28.3|28.38|28.3|28.26|28.08|5
1591122900000|2020-06-02 18:35:00|28.44|28.19|28.38|28.3|28.44|28.3|28.34|28.19|0
1591123200000|2020-06-02 18:40:00|28.37|28.29|28.37|28.12|28.37|28.29|28.29|28.1|6
1591123500000|2020-06-02 18:45:00|28.35|28.1|28.35|28.1|28.37|28.18|28.26|28.1|0
1591123800000|2020-06-02 18:50:00|28.26|28.18|28.35|28.1|28.35|28.19|28.26|28.08|0
1591124100000|2020-06-02 18:55:00|28.28|28.2|28.35|28.1|28.35|28.2|28.26|28.08|3
1591124400000|2020-06-02 19:00:00|28.38|28.13|28.39|28.14|28.39|28.14|28.38|28.13|0
1591124700000|2020-06-02 19:05:00|28.38|28.13|28.42|28.17|28.42|28.17|28.38|28.13|0
1591125000000|2020-06-02 19:10:00|28.4|28.15|28.42|28.17|28.42|28.17|28.4|28.15|1
1591125300000|2020-06-02 19:15:00|28.4|28.15|28.4|28.15|28.42|28.17|28.4|28.15|0
1591125600000|2020-06-02 19:20:00|28.42|28.17|28.45|28.2|28.45|28.27|28.35|28.17|0
1591125900000|2020-06-02 19:25:00|28.46|28.21|28.45|28.2|28.46|28.21|28.45|28.2|0
1591126200000|2020-06-02 19:30:00|28.46|28.21|28.46|28.21|28.46|28.21|28.46|28.21|0
1591126500000|2020-06-02 19:35:00|28.45|28.2|28.46|28.21|28.46|28.21|28.45|28.2|0
1591126800000|2020-06-02 19:40:00|28.45|28.2|28.44|28.19|28.45|28.2|28.44|28.19|1
1591127100000|2020-06-02 19:45:00|28.33|28.25|28.39|28.14|28.42|28.25|28.33|28.14|2
1591127400000|2020-06-02 19:50:00|28.28|28.03|28.2|27.9|28.36|28.11|28.05|27.9|30
1591127700000|2020-06-02 19:55:00|28.21|27.91|28.21|27.91|28.27|28.02|27.99|27.75|50
1591128000000|2020-06-02 20:00:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1591164300000|2020-06-03 06:05:00|27.96|27.71|27.75|27.67|27.96|27.71|27.73|27.57|7
1591164600000|2020-06-03 06:10:00|27.73|27.65|27.75|27.67|27.76|27.68|27.71|27.63|5
1591164900000|2020-06-03 06:15:00|27.76|27.68|27.77|27.69|27.79|27.71|27.75|27.67|10
1591165200000|2020-06-03 06:20:00|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|0
1591165500000|2020-06-03 06:25:00|27.77|27.69|27.84|27.76|27.84|27.76|27.77|27.69|0
1591165800000|2020-06-03 06:30:00|27.94|27.69|27.84|27.76|27.96|27.79|27.84|27.69|0
1591166100000|2020-06-03 06:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1591166400000|2020-06-03 06:40:00|27.83|27.75|27.84|27.76|27.85|27.77|27.74|27.66|31
1591166700000|2020-06-03 06:45:00|27.85|27.77|27.82|27.57|27.85|27.77|27.74|27.56|6
1591167000000|2020-06-03 06:50:00|27.81|27.56|27.75|27.67|27.81|27.67|27.74|27.56|0
1591167300000|2020-06-03 06:55:00|27.76|27.68|27.84|27.76|27.84|27.76|27.76|27.68|4
1591167600000|2020-06-03 07:00:00|27.96|27.88|27.85|27.77|27.98|27.9|27.83|27.75|84
1591167900000|2020-06-03 07:05:00|27.84|27.76|27.84|27.76|27.88|27.8|27.81|27.73|3
1591168200000|2020-06-03 07:10:00|27.85|27.77|27.86|27.78|27.9|27.82|27.84|27.76|17
1591168500000|2020-06-03 07:15:00|27.85|27.77|27.83|27.75|27.9|27.82|27.81|27.73|10
1591168800000|2020-06-03 07:20:00|27.84|27.76|27.81|27.73|27.86|27.78|27.7|27.62|58
1591169100000|2020-06-03 07:25:00|27.83|27.75|27.87|27.79|27.89|27.81|27.79|27.71|159
1591169400000|2020-06-03 07:30:00|27.86|27.78|27.93|27.85|27.93|27.85|27.85|27.77|29
1591169700000|2020-06-03 07:35:00|27.92|27.84|27.81|27.73|27.93|27.85|27.78|27.7|110
1591170000000|2020-06-03 07:40:00|27.77|27.69|27.82|27.74|27.84|27.76|27.74|27.66|229
1591170300000|2020-06-03 07:45:00|27.81|27.73|27.77|27.69|27.82|27.74|27.77|27.69|184
1591170600000|2020-06-03 07:50:00|27.73|27.65|27.8|27.72|27.83|27.75|27.73|27.65|277
1591170900000|2020-06-03 07:55:00|27.81|27.73|27.76|27.68|27.86|27.78|27.74|27.66|107
1591171200000|2020-06-03 08:00:00|27.75|27.67|27.81|27.73|27.86|27.78|27.74|27.66|23
1591171500000|2020-06-03 08:05:00|27.84|27.76|27.82|27.74|27.89|27.81|27.82|27.74|186
1591171800000|2020-06-03 08:10:00|27.81|27.73|27.84|27.76|27.85|27.77|27.79|27.71|12
1591172100000|2020-06-03 08:15:00|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|7
1591172400000|2020-06-03 08:20:00|27.81|27.73|27.8|27.72|27.85|27.77|27.8|27.72|81
1591172700000|2020-06-03 08:25:00|27.79|27.71|27.79|27.71|27.79|27.71|27.74|27.66|32
1591173000000|2020-06-03 08:30:00|27.75|27.67|27.71|27.63|27.77|27.69|27.65|27.57|305
1591173300000|2020-06-03 08:35:00|27.69|27.61|27.76|27.68|27.79|27.71|27.68|27.6|75
1591173600000|2020-06-03 08:40:00|27.79|27.71|27.75|27.67|27.79|27.71|27.74|27.66|108
1591173900000|2020-06-03 08:45:00|27.76|27.68|27.76|27.68|27.79|27.71|27.71|27.63|150
1591174200000|2020-06-03 08:50:00|27.75|27.67|27.74|27.66|27.76|27.68|27.72|27.64|129
1591174500000|2020-06-03 08:55:00|27.72|27.64|27.77|27.69|27.77|27.69|27.71|27.63|75
1591174800000|2020-06-03 09:00:00|27.76|27.68|27.77|27.69|27.81|27.73|27.74|27.66|115
1591175100000|2020-06-03 09:05:00|27.78|27.7|27.74|27.66|27.78|27.7|27.72|27.64|48
1591175400000|2020-06-03 09:10:00|27.77|27.69|27.72|27.64|27.79|27.71|27.71|27.63|0
1591175700000|2020-06-03 09:15:00|27.68|27.6|27.71|27.63|27.72|27.64|27.66|27.58|183
1591176000000|2020-06-03 09:20:00|27.73|27.65|27.67|27.59|27.73|27.65|27.66|27.58|458
1591176300000|2020-06-03 09:25:00|27.68|27.6|27.59|27.51|27.71|27.63|27.57|27.49|698
1591176600000|2020-06-03 09:30:00|27.58|27.5|27.59|27.51|27.68|27.6|27.55|27.47|459
1591176900000|2020-06-03 09:35:00|27.58|27.5|27.71|27.63|27.76|27.68|27.56|27.48|733
1591177200000|2020-06-03 09:40:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|38
1591177500000|2020-06-03 09:45:00|27.67|27.59|27.7|27.62|27.74|27.66|27.67|27.59|628
1591177800000|2020-06-03 09:50:00|27.69|27.61|27.69|27.61|27.69|27.61|27.65|27.57|242
1591178100000|2020-06-03 09:55:00|27.74|27.66|27.76|27.68|27.77|27.69|27.69|27.61|492
1591178400000|2020-06-03 10:00:00|27.77|27.69|27.91|27.83|27.93|27.85|27.77|27.69|120
1591178700000|2020-06-03 10:05:00|27.92|27.84|27.86|27.78|27.98|27.9|27.86|27.78|598
1591179000000|2020-06-03 10:10:00|27.88|27.8|27.82|27.74|27.92|27.84|27.79|27.71|11
1591179300000|2020-06-03 10:15:00|27.83|27.75|27.86|27.78|27.86|27.78|27.79|27.71|327
1591179600000|2020-06-03 10:20:00|27.9|27.82|27.77|27.69|27.9|27.82|27.77|27.69|133
1591179900000|2020-06-03 10:25:00|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|54
1591180200000|2020-06-03 10:30:00|27.72|27.64|27.75|27.67|27.77|27.69|27.72|27.64|126
1591180500000|2020-06-03 10:35:00|27.76|27.68|27.84|27.76|27.84|27.76|27.75|27.67|100
1591180800000|2020-06-03 10:40:00|27.83|27.75|27.82|27.74|27.86|27.78|27.81|27.73|113
1591181100000|2020-06-03 10:45:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|729
1591181400000|2020-06-03 10:50:00|27.89|27.81|27.98|27.9|28.05|27.97|27.89|27.81|601
1591181700000|2020-06-03 10:55:00|27.97|27.89|28.15|28.07|28.15|28.07|27.94|27.86|962
1591182000000|2020-06-03 11:00:00|28.14|28.06|28.04|27.96|28.15|28.07|28.04|27.96|207
1591182300000|2020-06-03 11:05:00|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|8
1591182600000|2020-06-03 11:10:00|27.95|27.87|27.93|27.85|27.97|27.89|27.91|27.83|0
1591182900000|2020-06-03 11:15:00|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|1
1591183200000|2020-06-03 11:20:00|27.94|27.86|28.02|27.94|28.04|27.96|27.94|27.86|13
1591183500000|2020-06-03 11:25:00|28.03|27.95|28.03|27.95|28.05|27.97|28|27.92|14
1591183800000|2020-06-03 11:30:00|28.04|27.96|28.03|27.95|28.06|27.98|28.02|27.94|407
1591184100000|2020-06-03 11:35:00|28.02|27.94|28.02|27.94|28.11|28.03|28.01|27.93|214
1591184400000|2020-06-03 11:40:00|28.06|27.98|28.03|27.95|28.08|28|28.01|27.93|401
1591184700000|2020-06-03 11:45:00|28.02|27.94|27.98|27.9|28.02|27.94|27.93|27.85|191
1591185000000|2020-06-03 11:50:00|28|27.92|27.97|27.89|28.01|27.93|27.95|27.87|59
1591185300000|2020-06-03 11:55:00|27.98|27.9|28.01|27.93|28.03|27.95|27.96|27.88|1
1591185600000|2020-06-03 12:00:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|1
1591185900000|2020-06-03 12:05:00|28.07|27.99|28.09|28.01|28.11|28.03|28.03|27.95|71
1591186200000|2020-06-03 12:10:00|28.08|28|28.03|27.95|28.09|28.01|28.02|27.94|17
1591186500000|2020-06-03 12:15:00|28|27.92|27.88|27.8|28.02|27.94|27.88|27.8|12
1591186800000|2020-06-03 12:20:00|27.87|27.79|27.92|27.84|27.93|27.85|27.87|27.79|0
1591187100000|2020-06-03 12:25:00|27.93|27.85|27.97|27.89|27.97|27.89|27.92|27.84|2
1591187400000|2020-06-03 12:30:00|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|4
1591187700000|2020-06-03 12:35:00|27.96|27.88|27.97|27.89|27.99|27.91|27.93|27.85|23
1591188000000|2020-06-03 12:40:00|27.98|27.9|27.97|27.89|27.98|27.9|27.94|27.86|1
1591188300000|2020-06-03 12:45:00|27.96|27.88|27.95|27.87|27.97|27.89|27.92|27.84|75
1591188600000|2020-06-03 12:50:00|27.92|27.84|27.85|27.77|27.95|27.87|27.84|27.76|148
1591188900000|2020-06-03 12:55:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|17
1591189200000|2020-06-03 13:00:00|27.89|27.81|27.88|27.8|27.91|27.83|27.84|27.76|415
1591189500000|2020-06-03 13:05:00|27.89|27.81|27.92|27.84|27.97|27.89|27.89|27.81|162
1591189800000|2020-06-03 13:10:00|27.93|27.85|27.89|27.81|27.93|27.85|27.87|27.79|29
1591190100000|2020-06-03 13:15:00|27.88|27.8|27.86|27.78|27.9|27.82|27.82|27.74|498
1591190400000|2020-06-03 13:20:00|27.83|27.75|27.84|27.76|27.84|27.76|27.79|27.71|71
1591190700000|2020-06-03 13:25:00|27.83|27.75|27.84|27.76|27.87|27.79|27.82|27.74|575
1591191000000|2020-06-03 13:30:00|27.83|27.75|27.86|27.78|27.93|27.85|27.79|27.71|1108
1591191300000|2020-06-03 13:35:00|27.83|27.75|27.99|27.91|28.12|28.04|27.81|27.73|178
1591191600000|2020-06-03 13:40:00|28.02|27.94|27.89|27.81|28.02|27.94|27.86|27.78|289
1591191900000|2020-06-03 13:45:00|27.88|27.8|27.94|27.86|27.94|27.86|27.84|27.76|141
1591192200000|2020-06-03 13:50:00|27.9|27.82|27.95|27.87|28|27.92|27.82|27.74|305
1591192500000|2020-06-03 13:55:00|27.93|27.85|27.9|27.82|27.95|27.87|27.87|27.79|62
1591192800000|2020-06-03 14:00:00|27.88|27.8|27.87|27.79|27.91|27.83|27.82|27.74|108
1591193100000|2020-06-03 14:05:00|27.88|27.8|27.9|27.82|27.95|27.87|27.85|27.77|201
1591193400000|2020-06-03 14:10:00|27.91|27.83|27.96|27.88|27.96|27.88|27.87|27.79|73
1591193700000|2020-06-03 14:15:00|27.94|27.86|27.9|27.82|28|27.92|27.86|27.78|297
1591194000000|2020-06-03 14:20:00|27.89|27.81|27.87|27.79|27.95|27.87|27.87|27.79|117
1591194300000|2020-06-03 14:25:00|27.88|27.8|27.8|27.72|27.89|27.81|27.79|27.71|37
1591194600000|2020-06-03 14:30:00|27.83|27.75|27.77|27.69|27.84|27.76|27.74|27.66|156
1591194900000|2020-06-03 14:35:00|27.75|27.67|27.79|27.71|27.79|27.71|27.74|27.66|305
1591195200000|2020-06-03 14:40:00|27.82|27.74|27.79|27.71|27.84|27.76|27.77|27.69|453
1591195500000|2020-06-03 14:45:00|27.8|27.72|27.83|27.75|27.86|27.78|27.79|27.71|444
1591195800000|2020-06-03 14:50:00|27.82|27.74|27.79|27.71|27.88|27.8|27.79|27.71|15
1591196100000|2020-06-03 14:55:00|27.74|27.66|27.85|27.77|27.86|27.78|27.72|27.64|567
1591196400000|2020-06-03 15:00:00|27.87|27.79|27.73|27.65|27.89|27.81|27.7|27.62|374
1591196700000|2020-06-03 15:05:00|27.72|27.64|27.74|27.66|27.79|27.71|27.69|27.61|671
1591197000000|2020-06-03 15:10:00|27.77|27.69|27.71|27.63|27.77|27.69|27.67|27.59|763
1591197300000|2020-06-03 15:15:00|27.7|27.62|27.69|27.61|27.7|27.62|27.62|27.54|544
1591197600000|2020-06-03 15:20:00|27.7|27.62|27.67|27.59|27.72|27.64|27.64|27.56|299
1591197900000|2020-06-03 15:25:00|27.64|27.56|27.54|27.46|27.64|27.56|27.51|27.43|947
1591198200000|2020-06-03 15:30:00|27.53|27.45|27.58|27.5|27.61|27.53|27.52|27.44|198
1591198500000|2020-06-03 15:35:00|27.57|27.49|27.62|27.54|27.64|27.56|27.57|27.49|239
1591198800000|2020-06-03 15:40:00|27.61|27.53|27.61|27.53|27.62|27.54|27.56|27.48|175
1591199100000|2020-06-03 15:45:00|27.6|27.52|27.54|27.46|27.62|27.54|27.52|27.44|374
1591199400000|2020-06-03 15:50:00|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|21
1591199700000|2020-06-03 15:55:00|27.56|27.48|27.51|27.43|27.56|27.48|27.51|27.43|39
1591200000000|2020-06-03 16:00:00|27.52|27.44|27.52|27.44|27.57|27.49|27.51|27.43|3
1591200300000|2020-06-03 16:05:00|27.51|27.43|27.57|27.49|27.57|27.49|27.51|27.43|0
1591200600000|2020-06-03 16:10:00|27.56|27.48|27.59|27.51|27.59|27.51|27.51|27.43|84
1591200900000|2020-06-03 16:15:00|27.57|27.49|27.66|27.58|27.66|27.58|27.57|27.49|0
1591201200000|2020-06-03 16:20:00|27.67|27.59|27.69|27.61|27.69|27.61|27.66|27.58|11
1591201500000|2020-06-03 16:25:00|27.7|27.62|27.64|27.56|27.7|27.62|27.64|27.56|1
1591201800000|2020-06-03 16:30:00|27.62|27.54|27.59|27.51|27.63|27.55|27.59|27.51|1
1591202100000|2020-06-03 16:35:00|27.58|27.5|27.56|27.48|27.59|27.51|27.53|27.45|0
1591202400000|2020-06-03 16:40:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1591202700000|2020-06-03 16:45:00|27.56|27.48|27.58|27.5|27.59|27.51|27.56|27.48|1
1591203000000|2020-06-03 16:50:00|27.59|27.51|27.58|27.5|27.61|27.53|27.53|27.45|5
1591203300000|2020-06-03 16:55:00|27.6|27.52|27.57|27.49|27.65|27.52|27.55|27.4|5
1591203600000|2020-06-03 17:00:00|27.55|27.47|27.58|27.5|27.68|27.52|27.54|27.43|0
1591203900000|2020-06-03 17:05:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1591204200000|2020-06-03 17:10:00|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|0
1591204500000|2020-06-03 17:15:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|1
1591204800000|2020-06-03 17:20:00|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|2
1591205100000|2020-06-03 17:25:00|27.52|27.44|27.52|27.44|27.52|27.44|27.48|27.4|5
1591205400000|2020-06-03 17:30:00|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|10
1591205700000|2020-06-03 17:35:00|27.55|27.47|27.55|27.47|27.56|27.48|27.54|27.46|9
1591206000000|2020-06-03 17:40:00|27.54|27.46|27.48|27.4|27.55|27.47|27.48|27.4|26
1591206300000|2020-06-03 17:45:00|27.49|27.41|27.53|27.45|27.53|27.45|27.45|27.37|4
1591206600000|2020-06-03 17:50:00|27.54|27.46|27.54|27.46|27.68|27.51|27.53|27.4|2
1591206900000|2020-06-03 17:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1591207200000|2020-06-03 18:00:00|27.5|27.42|27.41|27.33|27.5|27.42|27.41|27.33|2
1591207500000|2020-06-03 18:05:00|27.43|27.35|27.43|27.35|27.45|27.37|27.42|27.34|0
1591207800000|2020-06-03 18:10:00|27.42|27.34|27.42|27.34|27.43|27.35|27.41|27.33|0
1591208100000|2020-06-03 18:15:00|27.41|27.33|27.4|27.32|27.42|27.34|27.36|27.28|0
1591208400000|2020-06-03 18:20:00|27.37|27.29|27.37|27.29|27.38|27.3|27.35|27.27|20
1591208700000|2020-06-03 18:25:00|27.46|27.21|27.37|27.29|27.46|27.3|27.36|27.21|0
1591209000000|2020-06-03 18:30:00|27.36|27.28|27.38|27.3|27.48|27.34|27.36|27.23|0
1591209300000|2020-06-03 18:35:00|27.48|27.23|27.34|27.26|27.48|27.3|27.32|27.23|86
1591209600000|2020-06-03 18:40:00|27.35|27.27|27.32|27.24|27.37|27.29|27.32|27.24|21
1591209900000|2020-06-03 18:45:00|27.31|27.23|27.32|27.24|27.32|27.24|27.29|27.21|4
1591210200000|2020-06-03 18:50:00|27.31|27.23|27.23|27.15|27.32|27.24|27.23|27.15|49
1591210500000|2020-06-03 18:55:00|27.26|27.18|27.24|27.16|27.29|27.21|27.22|27.14|17
1591210800000|2020-06-03 19:00:00|27.25|27.17|27.42|27.17|27.42|27.22|27.25|27.09|4
1591211100000|2020-06-03 19:05:00|27.41|27.16|27.39|27.14|27.42|27.17|27.39|27.14|0
1591211400000|2020-06-03 19:10:00|27.33|27.25|27.4|27.15|27.44|27.26|27.28|27.12|5
1591211700000|2020-06-03 19:15:00|27.39|27.14|27.4|27.15|27.4|27.15|27.39|27.14|0
1591212000000|2020-06-03 19:20:00|27.41|27.16|27.36|27.11|27.41|27.21|27.29|27.1|0
1591212300000|2020-06-03 19:25:00|27.35|27.1|27.36|27.11|27.36|27.19|27.23|27.09|2
1591212600000|2020-06-03 19:30:00|27.35|27.1|27.37|27.12|27.37|27.12|27.35|27.1|0
1591212900000|2020-06-03 19:35:00|27.36|27.11|27.35|27.1|27.37|27.12|27.35|27.1|35
1591213200000|2020-06-03 19:40:00|27.36|27.11|27.27|27.19|27.36|27.19|27.27|27.11|0
1591213500000|2020-06-03 19:45:00|27.3|27.22|27.35|27.1|27.45|27.31|27.27|27.1|20
1591213800000|2020-06-03 19:50:00|27.25|27.17|27.4|27.15|27.44|27.17|27.25|27.1|0
1591214100000|2020-06-03 19:55:00|27.44|27.14|27.4|27.15|27.45|27.17|27.4|27.11|18
1591214400000|2020-06-03 20:00:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1591164300000|2020-06-03 06:05:00|27.96|27.71|27.75|27.67|27.96|27.71|27.73|27.57|7
1591164600000|2020-06-03 06:10:00|27.73|27.65|27.75|27.67|27.76|27.68|27.71|27.63|5
1591164900000|2020-06-03 06:15:00|27.76|27.68|27.77|27.69|27.79|27.71|27.75|27.67|10
1591165200000|2020-06-03 06:20:00|27.79|27.71|27.76|27.68|27.79|27.71|27.76|27.68|0
1591165500000|2020-06-03 06:25:00|27.77|27.69|27.84|27.76|27.84|27.76|27.77|27.69|0
1591165800000|2020-06-03 06:30:00|27.94|27.69|27.84|27.76|27.96|27.79|27.84|27.69|0
1591166100000|2020-06-03 06:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1591166400000|2020-06-03 06:40:00|27.83|27.75|27.84|27.76|27.85|27.77|27.74|27.66|31
1591166700000|2020-06-03 06:45:00|27.85|27.77|27.82|27.57|27.85|27.77|27.74|27.56|6
1591167000000|2020-06-03 06:50:00|27.81|27.56|27.75|27.67|27.81|27.67|27.74|27.56|0
1591167300000|2020-06-03 06:55:00|27.76|27.68|27.84|27.76|27.84|27.76|27.76|27.68|4
1591167600000|2020-06-03 07:00:00|27.96|27.88|27.85|27.77|27.98|27.9|27.83|27.75|84
1591167900000|2020-06-03 07:05:00|27.84|27.76|27.84|27.76|27.88|27.8|27.81|27.73|3
1591168200000|2020-06-03 07:10:00|27.85|27.77|27.86|27.78|27.9|27.82|27.84|27.76|17
1591168500000|2020-06-03 07:15:00|27.85|27.77|27.83|27.75|27.9|27.82|27.81|27.73|10
1591168800000|2020-06-03 07:20:00|27.84|27.76|27.81|27.73|27.86|27.78|27.7|27.62|58
1591169100000|2020-06-03 07:25:00|27.83|27.75|27.87|27.79|27.89|27.81|27.79|27.71|159
1591169400000|2020-06-03 07:30:00|27.86|27.78|27.93|27.85|27.93|27.85|27.85|27.77|29
1591169700000|2020-06-03 07:35:00|27.92|27.84|27.81|27.73|27.93|27.85|27.78|27.7|110
1591170000000|2020-06-03 07:40:00|27.77|27.69|27.82|27.74|27.84|27.76|27.74|27.66|229
1591170300000|2020-06-03 07:45:00|27.81|27.73|27.77|27.69|27.82|27.74|27.77|27.69|184
1591170600000|2020-06-03 07:50:00|27.73|27.65|27.8|27.72|27.83|27.75|27.73|27.65|277
1591170900000|2020-06-03 07:55:00|27.81|27.73|27.76|27.68|27.86|27.78|27.74|27.66|107
1591171200000|2020-06-03 08:00:00|27.75|27.67|27.81|27.73|27.86|27.78|27.74|27.66|23
1591171500000|2020-06-03 08:05:00|27.84|27.76|27.82|27.74|27.89|27.81|27.82|27.74|186
1591171800000|2020-06-03 08:10:00|27.81|27.73|27.84|27.76|27.85|27.77|27.79|27.71|12
1591172100000|2020-06-03 08:15:00|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|7
1591172400000|2020-06-03 08:20:00|27.81|27.73|27.8|27.72|27.85|27.77|27.8|27.72|81
1591172700000|2020-06-03 08:25:00|27.79|27.71|27.79|27.71|27.79|27.71|27.74|27.66|32
1591173000000|2020-06-03 08:30:00|27.75|27.67|27.71|27.63|27.77|27.69|27.65|27.57|305
1591173300000|2020-06-03 08:35:00|27.69|27.61|27.76|27.68|27.79|27.71|27.68|27.6|75
1591173600000|2020-06-03 08:40:00|27.79|27.71|27.75|27.67|27.79|27.71|27.74|27.66|108
1591173900000|2020-06-03 08:45:00|27.76|27.68|27.76|27.68|27.79|27.71|27.71|27.63|150
1591174200000|2020-06-03 08:50:00|27.75|27.67|27.74|27.66|27.76|27.68|27.72|27.64|129
1591174500000|2020-06-03 08:55:00|27.72|27.64|27.77|27.69|27.77|27.69|27.71|27.63|75
1591174800000|2020-06-03 09:00:00|27.76|27.68|27.77|27.69|27.81|27.73|27.74|27.66|115
1591175100000|2020-06-03 09:05:00|27.78|27.7|27.74|27.66|27.78|27.7|27.72|27.64|48
1591175400000|2020-06-03 09:10:00|27.77|27.69|27.72|27.64|27.79|27.71|27.71|27.63|0
1591175700000|2020-06-03 09:15:00|27.68|27.6|27.71|27.63|27.72|27.64|27.66|27.58|183
1591176000000|2020-06-03 09:20:00|27.73|27.65|27.67|27.59|27.73|27.65|27.66|27.58|458
1591176300000|2020-06-03 09:25:00|27.68|27.6|27.59|27.51|27.71|27.63|27.57|27.49|698
1591176600000|2020-06-03 09:30:00|27.58|27.5|27.59|27.51|27.68|27.6|27.55|27.47|459
1591176900000|2020-06-03 09:35:00|27.58|27.5|27.71|27.63|27.76|27.68|27.56|27.48|733
1591177200000|2020-06-03 09:40:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|38
1591177500000|2020-06-03 09:45:00|27.67|27.59|27.7|27.62|27.74|27.66|27.67|27.59|628
1591177800000|2020-06-03 09:50:00|27.69|27.61|27.69|27.61|27.69|27.61|27.65|27.57|242
1591178100000|2020-06-03 09:55:00|27.74|27.66|27.76|27.68|27.77|27.69|27.69|27.61|492
1591178400000|2020-06-03 10:00:00|27.77|27.69|27.91|27.83|27.93|27.85|27.77|27.69|120
1591178700000|2020-06-03 10:05:00|27.92|27.84|27.86|27.78|27.98|27.9|27.86|27.78|598
1591179000000|2020-06-03 10:10:00|27.88|27.8|27.82|27.74|27.92|27.84|27.79|27.71|11
1591179300000|2020-06-03 10:15:00|27.83|27.75|27.86|27.78|27.86|27.78|27.79|27.71|327
1591179600000|2020-06-03 10:20:00|27.9|27.82|27.77|27.69|27.9|27.82|27.77|27.69|133
1591179900000|2020-06-03 10:25:00|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|54
1591180200000|2020-06-03 10:30:00|27.72|27.64|27.75|27.67|27.77|27.69|27.72|27.64|126
1591180500000|2020-06-03 10:35:00|27.76|27.68|27.84|27.76|27.84|27.76|27.75|27.67|100
1591180800000|2020-06-03 10:40:00|27.83|27.75|27.82|27.74|27.86|27.78|27.81|27.73|113
1591181100000|2020-06-03 10:45:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|729
1591181400000|2020-06-03 10:50:00|27.89|27.81|27.98|27.9|28.05|27.97|27.89|27.81|601
1591181700000|2020-06-03 10:55:00|27.97|27.89|28.15|28.07|28.15|28.07|27.94|27.86|962
1591182000000|2020-06-03 11:00:00|28.14|28.06|28.04|27.96|28.15|28.07|28.04|27.96|207
1591182300000|2020-06-03 11:05:00|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|8
1591182600000|2020-06-03 11:10:00|27.95|27.87|27.93|27.85|27.97|27.89|27.91|27.83|0
1591182900000|2020-06-03 11:15:00|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|1
1591183200000|2020-06-03 11:20:00|27.94|27.86|28.02|27.94|28.04|27.96|27.94|27.86|13
1591183500000|2020-06-03 11:25:00|28.03|27.95|28.03|27.95|28.05|27.97|28|27.92|14
1591183800000|2020-06-03 11:30:00|28.04|27.96|28.03|27.95|28.06|27.98|28.02|27.94|407
1591184100000|2020-06-03 11:35:00|28.02|27.94|28.02|27.94|28.11|28.03|28.01|27.93|214
1591184400000|2020-06-03 11:40:00|28.06|27.98|28.03|27.95|28.08|28|28.01|27.93|401
1591184700000|2020-06-03 11:45:00|28.02|27.94|27.98|27.9|28.02|27.94|27.93|27.85|191
1591185000000|2020-06-03 11:50:00|28|27.92|27.97|27.89|28.01|27.93|27.95|27.87|59
1591185300000|2020-06-03 11:55:00|27.98|27.9|28.01|27.93|28.03|27.95|27.96|27.88|1
1591185600000|2020-06-03 12:00:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|1
1591185900000|2020-06-03 12:05:00|28.07|27.99|28.09|28.01|28.11|28.03|28.03|27.95|71
1591186200000|2020-06-03 12:10:00|28.08|28|28.03|27.95|28.09|28.01|28.02|27.94|17
1591186500000|2020-06-03 12:15:00|28|27.92|27.88|27.8|28.02|27.94|27.88|27.8|12
1591186800000|2020-06-03 12:20:00|27.87|27.79|27.92|27.84|27.93|27.85|27.87|27.79|0
1591187100000|2020-06-03 12:25:00|27.93|27.85|27.97|27.89|27.97|27.89|27.92|27.84|2
1591187400000|2020-06-03 12:30:00|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|4
1591187700000|2020-06-03 12:35:00|27.96|27.88|27.97|27.89|27.99|27.91|27.93|27.85|23
1591188000000|2020-06-03 12:40:00|27.98|27.9|27.97|27.89|27.98|27.9|27.94|27.86|1
1591188300000|2020-06-03 12:45:00|27.96|27.88|27.95|27.87|27.97|27.89|27.92|27.84|75
1591188600000|2020-06-03 12:50:00|27.92|27.84|27.85|27.77|27.95|27.87|27.84|27.76|148
1591188900000|2020-06-03 12:55:00|27.84|27.76|27.9|27.82|27.92|27.84|27.84|27.76|17
1591189200000|2020-06-03 13:00:00|27.89|27.81|27.88|27.8|27.91|27.83|27.84|27.76|415
1591189500000|2020-06-03 13:05:00|27.89|27.81|27.92|27.84|27.97|27.89|27.89|27.81|162
1591189800000|2020-06-03 13:10:00|27.93|27.85|27.89|27.81|27.93|27.85|27.87|27.79|29
1591190100000|2020-06-03 13:15:00|27.88|27.8|27.86|27.78|27.9|27.82|27.82|27.74|498
1591190400000|2020-06-03 13:20:00|27.83|27.75|27.84|27.76|27.84|27.76|27.79|27.71|71
1591190700000|2020-06-03 13:25:00|27.83|27.75|27.84|27.76|27.87|27.79|27.82|27.74|575
1591191000000|2020-06-03 13:30:00|27.83|27.75|27.86|27.78|27.93|27.85|27.79|27.71|1108
1591191300000|2020-06-03 13:35:00|27.83|27.75|27.99|27.91|28.12|28.04|27.81|27.73|178
1591191600000|2020-06-03 13:40:00|28.02|27.94|27.89|27.81|28.02|27.94|27.86|27.78|289
1591191900000|2020-06-03 13:45:00|27.88|27.8|27.94|27.86|27.94|27.86|27.84|27.76|141
1591192200000|2020-06-03 13:50:00|27.9|27.82|27.95|27.87|28|27.92|27.82|27.74|305
1591192500000|2020-06-03 13:55:00|27.93|27.85|27.9|27.82|27.95|27.87|27.87|27.79|62
1591192800000|2020-06-03 14:00:00|27.88|27.8|27.87|27.79|27.91|27.83|27.82|27.74|108
1591193100000|2020-06-03 14:05:00|27.88|27.8|27.9|27.82|27.95|27.87|27.85|27.77|201
1591193400000|2020-06-03 14:10:00|27.91|27.83|27.96|27.88|27.96|27.88|27.87|27.79|73
1591193700000|2020-06-03 14:15:00|27.94|27.86|27.9|27.82|28|27.92|27.86|27.78|297
1591194000000|2020-06-03 14:20:00|27.89|27.81|27.87|27.79|27.95|27.87|27.87|27.79|117
1591194300000|2020-06-03 14:25:00|27.88|27.8|27.8|27.72|27.89|27.81|27.79|27.71|37
1591194600000|2020-06-03 14:30:00|27.83|27.75|27.77|27.69|27.84|27.76|27.74|27.66|156
1591194900000|2020-06-03 14:35:00|27.75|27.67|27.79|27.71|27.79|27.71|27.74|27.66|305
1591195200000|2020-06-03 14:40:00|27.82|27.74|27.79|27.71|27.84|27.76|27.77|27.69|453
1591195500000|2020-06-03 14:45:00|27.8|27.72|27.83|27.75|27.86|27.78|27.79|27.71|444
1591195800000|2020-06-03 14:50:00|27.82|27.74|27.79|27.71|27.88|27.8|27.79|27.71|15
1591196100000|2020-06-03 14:55:00|27.74|27.66|27.85|27.77|27.86|27.78|27.72|27.64|567
1591196400000|2020-06-03 15:00:00|27.87|27.79|27.73|27.65|27.89|27.81|27.7|27.62|374
1591196700000|2020-06-03 15:05:00|27.72|27.64|27.74|27.66|27.79|27.71|27.69|27.61|671
1591197000000|2020-06-03 15:10:00|27.77|27.69|27.71|27.63|27.77|27.69|27.67|27.59|763
1591197300000|2020-06-03 15:15:00|27.7|27.62|27.69|27.61|27.7|27.62|27.62|27.54|544
1591197600000|2020-06-03 15:20:00|27.7|27.62|27.67|27.59|27.72|27.64|27.64|27.56|299
1591197900000|2020-06-03 15:25:00|27.64|27.56|27.54|27.46|27.64|27.56|27.51|27.43|947
1591198200000|2020-06-03 15:30:00|27.53|27.45|27.58|27.5|27.61|27.53|27.52|27.44|198
1591198500000|2020-06-03 15:35:00|27.57|27.49|27.62|27.54|27.64|27.56|27.57|27.49|239
1591198800000|2020-06-03 15:40:00|27.61|27.53|27.61|27.53|27.62|27.54|27.56|27.48|175
1591199100000|2020-06-03 15:45:00|27.6|27.52|27.54|27.46|27.62|27.54|27.52|27.44|374
1591199400000|2020-06-03 15:50:00|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|21
1591199700000|2020-06-03 15:55:00|27.56|27.48|27.51|27.43|27.56|27.48|27.51|27.43|39
1591200000000|2020-06-03 16:00:00|27.52|27.44|27.52|27.44|27.57|27.49|27.51|27.43|3
1591200300000|2020-06-03 16:05:00|27.51|27.43|27.57|27.49|27.57|27.49|27.51|27.43|0
1591200600000|2020-06-03 16:10:00|27.56|27.48|27.59|27.51|27.59|27.51|27.51|27.43|84
1591200900000|2020-06-03 16:15:00|27.57|27.49|27.66|27.58|27.66|27.58|27.57|27.49|0
1591201200000|2020-06-03 16:20:00|27.67|27.59|27.69|27.61|27.69|27.61|27.66|27.58|11
1591201500000|2020-06-03 16:25:00|27.7|27.62|27.64|27.56|27.7|27.62|27.64|27.56|1
1591201800000|2020-06-03 16:30:00|27.62|27.54|27.59|27.51|27.63|27.55|27.59|27.51|1
1591202100000|2020-06-03 16:35:00|27.58|27.5|27.56|27.48|27.59|27.51|27.53|27.45|0
1591202400000|2020-06-03 16:40:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1591202700000|2020-06-03 16:45:00|27.56|27.48|27.58|27.5|27.59|27.51|27.56|27.48|1
1591203000000|2020-06-03 16:50:00|27.59|27.51|27.58|27.5|27.61|27.53|27.53|27.45|5
1591203300000|2020-06-03 16:55:00|27.6|27.52|27.57|27.49|27.65|27.52|27.55|27.4|5
1591203600000|2020-06-03 17:00:00|27.55|27.47|27.58|27.5|27.68|27.52|27.54|27.43|0
1591203900000|2020-06-03 17:05:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1591204200000|2020-06-03 17:10:00|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|0
1591204500000|2020-06-03 17:15:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|1
1591204800000|2020-06-03 17:20:00|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|2
1591205100000|2020-06-03 17:25:00|27.52|27.44|27.52|27.44|27.52|27.44|27.48|27.4|5
1591205400000|2020-06-03 17:30:00|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|10
1591205700000|2020-06-03 17:35:00|27.55|27.47|27.55|27.47|27.56|27.48|27.54|27.46|9
1591206000000|2020-06-03 17:40:00|27.54|27.46|27.48|27.4|27.55|27.47|27.48|27.4|26
1591206300000|2020-06-03 17:45:00|27.49|27.41|27.53|27.45|27.53|27.45|27.45|27.37|4
1591206600000|2020-06-03 17:50:00|27.54|27.46|27.54|27.46|27.68|27.51|27.53|27.4|2
1591206900000|2020-06-03 17:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1591207200000|2020-06-03 18:00:00|27.5|27.42|27.41|27.33|27.5|27.42|27.41|27.33|2
1591207500000|2020-06-03 18:05:00|27.43|27.35|27.43|27.35|27.45|27.37|27.42|27.34|0
1591207800000|2020-06-03 18:10:00|27.42|27.34|27.42|27.34|27.43|27.35|27.41|27.33|0
1591208100000|2020-06-03 18:15:00|27.41|27.33|27.4|27.32|27.42|27.34|27.36|27.28|0
1591208400000|2020-06-03 18:20:00|27.37|27.29|27.37|27.29|27.38|27.3|27.35|27.27|20
1591208700000|2020-06-03 18:25:00|27.46|27.21|27.37|27.29|27.46|27.3|27.36|27.21|0
1591209000000|2020-06-03 18:30:00|27.36|27.28|27.38|27.3|27.48|27.34|27.36|27.23|0
1591209300000|2020-06-03 18:35:00|27.48|27.23|27.34|27.26|27.48|27.3|27.32|27.23|86
1591209600000|2020-06-03 18:40:00|27.35|27.27|27.32|27.24|27.37|27.29|27.32|27.24|21
1591209900000|2020-06-03 18:45:00|27.31|27.23|27.32|27.24|27.32|27.24|27.29|27.21|4
1591210200000|2020-06-03 18:50:00|27.31|27.23|27.23|27.15|27.32|27.24|27.23|27.15|49
1591210500000|2020-06-03 18:55:00|27.26|27.18|27.24|27.16|27.29|27.21|27.22|27.14|17
1591210800000|2020-06-03 19:00:00|27.25|27.17|27.42|27.17|27.42|27.22|27.25|27.09|4
1591211100000|2020-06-03 19:05:00|27.41|27.16|27.39|27.14|27.42|27.17|27.39|27.14|0
1591211400000|2020-06-03 19:10:00|27.33|27.25|27.4|27.15|27.44|27.26|27.28|27.12|5
1591211700000|2020-06-03 19:15:00|27.39|27.14|27.4|27.15|27.4|27.15|27.39|27.14|0
1591212000000|2020-06-03 19:20:00|27.41|27.16|27.36|27.11|27.41|27.21|27.29|27.1|0
1591212300000|2020-06-03 19:25:00|27.35|27.1|27.36|27.11|27.36|27.19|27.23|27.09|2
1591212600000|2020-06-03 19:30:00|27.35|27.1|27.37|27.12|27.37|27.12|27.35|27.1|0
1591212900000|2020-06-03 19:35:00|27.36|27.11|27.35|27.1|27.37|27.12|27.35|27.1|35
1591213200000|2020-06-03 19:40:00|27.36|27.11|27.27|27.19|27.36|27.19|27.27|27.11|0
1591213500000|2020-06-03 19:45:00|27.3|27.22|27.35|27.1|27.45|27.31|27.27|27.1|20
1591213800000|2020-06-03 19:50:00|27.25|27.17|27.4|27.15|27.44|27.17|27.25|27.1|0
1591214100000|2020-06-03 19:55:00|27.44|27.14|27.4|27.15|27.45|27.17|27.4|27.11|18
1591214400000|2020-06-03 20:00:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1591250700000|2020-06-04 06:05:00|27.7|27.4|27.61|27.53|27.75|27.57|27.6|27.4|0
1591251000000|2020-06-04 06:10:00|27.62|27.54|27.65|27.57|27.67|27.59|27.59|27.51|5
1591251300000|2020-06-04 06:15:00|27.66|27.58|27.69|27.61|27.8|27.65|27.66|27.55|2
1591251600000|2020-06-04 06:20:00|27.68|27.6|27.71|27.63|27.73|27.65|27.67|27.59|0
1591251900000|2020-06-04 06:25:00|27.7|27.62|27.71|27.63|27.8|27.65|27.68|27.54|0
1591252200000|2020-06-04 06:30:00|27.72|27.64|27.71|27.63|27.72|27.64|27.67|27.59|0
1591252500000|2020-06-04 06:35:00|27.69|27.61|27.75|27.67|27.77|27.69|27.69|27.61|0
1591252800000|2020-06-04 06:40:00|27.81|27.73|27.83|27.75|27.94|27.77|27.75|27.63|13
1591253100000|2020-06-04 06:45:00|27.82|27.74|27.85|27.77|27.85|27.77|27.79|27.71|9
1591253400000|2020-06-04 06:50:00|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|0
1591253700000|2020-06-04 06:55:00|27.84|27.76|27.86|27.78|27.87|27.79|27.84|27.76|3
1591254000000|2020-06-04 07:00:00|27.88|27.8|27.79|27.71|27.92|27.84|27.78|27.7|73
1591254300000|2020-06-04 07:05:00|27.78|27.7|27.79|27.71|27.84|27.76|27.73|27.65|191
1591254600000|2020-06-04 07:10:00|27.77|27.69|27.47|27.39|27.83|27.75|27.44|27.36|507
1591254900000|2020-06-04 07:15:00|27.46|27.38|27.46|27.38|27.47|27.39|27.36|27.28|29
1591255200000|2020-06-04 07:20:00|27.45|27.37|27.31|27.23|27.48|27.4|27.28|27.2|145
1591255500000|2020-06-04 07:25:00|27.32|27.24|27.27|27.19|27.32|27.24|27.12|27.04|462
1591255800000|2020-06-04 07:30:00|27.24|27.16|27.22|27.14|27.32|27.24|27.19|27.11|189
1591256100000|2020-06-04 07:35:00|27.24|27.16|27.26|27.18|27.27|27.19|27.18|27.1|94
1591256400000|2020-06-04 07:40:00|27.24|27.16|27.26|27.18|27.33|27.25|27.23|27.15|299
1591256700000|2020-06-04 07:45:00|27.23|27.15|27.22|27.14|27.26|27.18|27.18|27.1|523
1591257000000|2020-06-04 07:50:00|27.21|27.13|27.16|27.08|27.22|27.14|27.15|27.07|119
1591257300000|2020-06-04 07:55:00|27.17|27.09|27.08|27|27.17|27.09|27.07|26.99|120
1591257600000|2020-06-04 08:00:00|27.07|26.99|27.17|27.09|27.19|27.11|27.05|26.97|117
1591257900000|2020-06-04 08:05:00|27.16|27.08|27.14|27.06|27.18|27.1|27.07|26.99|399
1591258200000|2020-06-04 08:10:00|27.13|27.05|27.25|27.17|27.27|27.19|27.12|27.04|261
1591258500000|2020-06-04 08:15:00|27.23|27.15|27.25|27.17|27.25|27.17|27.22|27.14|169
1591258800000|2020-06-04 08:20:00|27.24|27.16|27.25|27.17|27.25|27.17|27.23|27.15|116
1591259100000|2020-06-04 08:25:00|27.23|27.15|27.34|27.26|27.36|27.28|27.2|27.12|53
1591259400000|2020-06-04 08:30:00|27.32|27.24|27.28|27.2|27.34|27.26|27.22|27.14|132
1591259700000|2020-06-04 08:35:00|27.27|27.19|27.36|27.28|27.36|27.28|27.27|27.19|1058
1591260000000|2020-06-04 08:40:00|27.35|27.27|27.36|27.28|27.36|27.28|27.31|27.23|109
1591260300000|2020-06-04 08:45:00|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|48
1591260600000|2020-06-04 08:50:00|27.28|27.2|27.27|27.19|27.29|27.21|27.26|27.18|18
1591260900000|2020-06-04 08:55:00|27.26|27.18|27.4|27.32|27.4|27.32|27.26|27.18|136
1591261200000|2020-06-04 09:00:00|27.36|27.28|27.37|27.29|27.4|27.32|27.35|27.27|47
1591261500000|2020-06-04 09:05:00|27.38|27.3|27.34|27.26|27.38|27.3|27.31|27.23|25
1591261800000|2020-06-04 09:10:00|27.36|27.28|27.36|27.28|27.36|27.28|27.31|27.23|100
1591262100000|2020-06-04 09:15:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|17
1591262400000|2020-06-04 09:20:00|27.38|27.3|27.47|27.39|27.47|27.39|27.38|27.3|71
1591262700000|2020-06-04 09:25:00|27.49|27.41|27.49|27.41|27.49|27.41|27.45|27.37|28
1591263000000|2020-06-04 09:30:00|27.5|27.42|27.51|27.43|27.54|27.46|27.5|27.42|31
1591263300000|2020-06-04 09:35:00|27.52|27.44|27.57|27.49|27.63|27.55|27.49|27.41|33
1591263600000|2020-06-04 09:40:00|27.55|27.47|27.67|27.59|27.67|27.59|27.53|27.45|92
1591263900000|2020-06-04 09:45:00|27.69|27.61|27.76|27.68|27.77|27.69|27.68|27.6|83
1591264200000|2020-06-04 09:50:00|27.77|27.69|27.69|27.61|27.8|27.72|27.65|27.57|99
1591264500000|2020-06-04 09:55:00|27.68|27.6|27.72|27.64|27.74|27.66|27.64|27.56|69
1591264800000|2020-06-04 10:00:00|27.71|27.63|27.63|27.55|27.76|27.68|27.63|27.55|64
1591265100000|2020-06-04 10:05:00|27.64|27.56|27.62|27.54|27.66|27.58|27.6|27.52|10
1591265400000|2020-06-04 10:10:00|27.63|27.55|27.63|27.55|27.65|27.57|27.57|27.49|36
1591265700000|2020-06-04 10:15:00|27.62|27.54|27.54|27.46|27.63|27.55|27.54|27.46|19
1591266000000|2020-06-04 10:20:00|27.51|27.43|27.53|27.45|27.55|27.47|27.5|27.42|374
1591266300000|2020-06-04 10:25:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|24
1591266600000|2020-06-04 10:30:00|27.48|27.4|27.48|27.4|27.51|27.43|27.42|27.34|57
1591266900000|2020-06-04 10:35:00|27.51|27.43|27.5|27.42|27.53|27.45|27.48|27.4|0
1591267200000|2020-06-04 10:40:00|27.49|27.41|27.55|27.47|27.56|27.48|27.49|27.41|3
1591267500000|2020-06-04 10:45:00|27.58|27.5|27.65|27.57|27.65|27.57|27.58|27.5|5
1591267800000|2020-06-04 10:50:00|27.68|27.6|27.6|27.52|27.68|27.6|27.6|27.52|14
1591268100000|2020-06-04 10:55:00|27.63|27.55|27.51|27.43|27.63|27.55|27.51|27.43|11
1591268400000|2020-06-04 11:00:00|27.53|27.45|27.54|27.46|27.56|27.48|27.51|27.43|16
1591268700000|2020-06-04 11:05:00|27.56|27.48|27.47|27.39|27.56|27.48|27.47|27.39|94
1591269000000|2020-06-04 11:10:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|9
1591269300000|2020-06-04 11:15:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|71
1591269600000|2020-06-04 11:20:00|27.43|27.35|27.41|27.33|27.44|27.36|27.39|27.31|35
1591269900000|2020-06-04 11:25:00|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|32
1591270200000|2020-06-04 11:30:00|27.4|27.32|27.35|27.27|27.41|27.33|27.33|27.25|13
1591270500000|2020-06-04 11:35:00|27.34|27.26|27.36|27.28|27.36|27.28|27.32|27.24|12
1591270800000|2020-06-04 11:40:00|27.37|27.29|27.37|27.29|27.42|27.34|27.34|27.26|19
1591271100000|2020-06-04 11:45:00|27.4|27.32|26.92|26.84|27.4|27.32|26.92|26.84|984
1591271400000|2020-06-04 11:50:00|26.93|26.85|26.84|26.76|26.95|26.87|26.82|26.74|662
1591271700000|2020-06-04 11:55:00|26.83|26.75|27.04|26.96|27.08|27|26.72|26.64|640
1591272000000|2020-06-04 12:00:00|27.02|26.94|27.02|26.94|27.09|27.01|26.98|26.9|503
1591272300000|2020-06-04 12:05:00|27.01|26.93|26.95|26.87|27.01|26.93|26.93|26.85|219
1591272600000|2020-06-04 12:10:00|26.98|26.9|27.06|26.98|27.13|27.05|26.98|26.9|391
1591272900000|2020-06-04 12:15:00|27.03|26.95|26.97|26.89|27.06|26.98|26.95|26.87|704
1591273200000|2020-06-04 12:20:00|26.99|26.91|26.94|26.86|27.03|26.95|26.91|26.83|316
1591273500000|2020-06-04 12:25:00|26.97|26.89|27.06|26.98|27.06|26.98|26.93|26.85|114
1591273800000|2020-06-04 12:30:00|27.07|26.99|27.23|27.15|27.26|27.18|26.94|26.86|251
1591274100000|2020-06-04 12:35:00|27.22|27.14|27.2|27.12|27.24|27.16|27.09|27.01|36
1591274400000|2020-06-04 12:40:00|27.19|27.11|27.53|27.45|27.6|27.52|27.19|27.11|284
1591274700000|2020-06-04 12:45:00|27.52|27.44|27.3|27.22|27.53|27.45|27.26|27.18|164
1591275000000|2020-06-04 12:50:00|27.28|27.2|27.23|27.15|27.28|27.2|27.2|27.12|176
1591275300000|2020-06-04 12:55:00|27.22|27.14|27.25|27.17|27.25|27.17|27.12|27.04|29
1591275600000|2020-06-04 13:00:00|27.23|27.15|27.12|27.04|27.27|27.19|27.12|27.04|333
1591275900000|2020-06-04 13:05:00|27.1|27.02|27.18|27.1|27.2|27.12|27.05|26.97|102
1591276200000|2020-06-04 13:10:00|27.17|27.09|27.09|27.01|27.18|27.1|27.08|27|139
1591276500000|2020-06-04 13:15:00|27.1|27.02|27.11|27.03|27.11|27.03|27|26.92|86
1591276800000|2020-06-04 13:20:00|27.1|27.02|27|26.92|27.11|27.03|27|26.92|297
1591277100000|2020-06-04 13:25:00|27.01|26.93|27.03|26.95|27.06|26.98|26.95|26.87|50
1591277400000|2020-06-04 13:30:00|27.04|26.96|26.99|26.91|27.04|26.96|26.89|26.81|330
1591277700000|2020-06-04 13:35:00|27|26.92|26.93|26.85|27.02|26.94|26.85|26.77|145
1591278000000|2020-06-04 13:40:00|26.92|26.84|26.77|26.69|26.95|26.87|26.75|26.67|180
1591278300000|2020-06-04 13:45:00|26.75|26.67|26.7|26.62|26.86|26.78|26.68|26.6|454
1591278600000|2020-06-04 13:50:00|26.71|26.63|26.55|26.47|26.75|26.67|26.54|26.46|415
1591278900000|2020-06-04 13:55:00|26.54|26.46|26.44|26.36|26.55|26.47|26.37|26.29|1049
1591279200000|2020-06-04 14:00:00|26.43|26.35|26.41|26.33|26.46|26.38|26.36|26.28|267
1591279500000|2020-06-04 14:05:00|26.4|26.32|26.45|26.37|26.52|26.44|26.39|26.31|333
1591279800000|2020-06-04 14:10:00|26.46|26.38|26.56|26.48|26.63|26.55|26.46|26.38|171
1591280100000|2020-06-04 14:15:00|26.55|26.47|26.32|26.24|26.56|26.48|26.31|26.23|6236
1591280400000|2020-06-04 14:20:00|26.31|26.23|26.46|26.38|26.48|26.4|26.31|26.23|46
1591280700000|2020-06-04 14:25:00|26.5|26.42|26.48|26.4|26.53|26.45|26.43|26.35|179
1591281000000|2020-06-04 14:30:00|26.45|26.37|26.41|26.33|26.45|26.37|26.38|26.3|142
1591281300000|2020-06-04 14:35:00|26.4|26.32|26.36|26.28|26.41|26.33|26.32|26.24|237
1591281600000|2020-06-04 14:40:00|26.39|26.31|26.46|26.38|26.53|26.45|26.39|26.31|77
1591281900000|2020-06-04 14:45:00|26.47|26.39|26.38|26.3|26.53|26.45|26.37|26.29|674
1591282200000|2020-06-04 14:50:00|26.4|26.32|26.39|26.31|26.48|26.4|26.38|26.3|88
1591282500000|2020-06-04 14:55:00|26.38|26.3|26.41|26.33|26.42|26.34|26.34|26.26|441
1591282800000|2020-06-04 15:00:00|26.4|26.32|26.37|26.29|26.46|26.38|26.36|26.28|153
1591283100000|2020-06-04 15:05:00|26.36|26.28|26.56|26.48|26.58|26.5|26.36|26.28|159
1591283400000|2020-06-04 15:10:00|26.55|26.47|26.68|26.6|26.75|26.67|26.53|26.45|169
1591283700000|2020-06-04 15:15:00|26.67|26.59|26.89|26.81|26.92|26.84|26.65|26.57|1028
1591284000000|2020-06-04 15:20:00|26.91|26.83|26.91|26.83|26.92|26.84|26.84|26.76|133
1591284300000|2020-06-04 15:25:00|26.92|26.84|26.9|26.82|27.04|26.96|26.87|26.79|170
1591284600000|2020-06-04 15:30:00|26.89|26.81|26.8|26.72|26.94|26.86|26.8|26.72|263
1591284900000|2020-06-04 15:35:00|26.77|26.69|26.83|26.75|26.86|26.78|26.77|26.69|35
1591285200000|2020-06-04 15:40:00|26.82|26.74|26.86|26.78|26.89|26.81|26.76|26.68|38
1591285500000|2020-06-04 15:45:00|26.85|26.77|26.93|26.85|26.93|26.85|26.82|26.74|0
1591285800000|2020-06-04 15:50:00|26.91|26.83|26.88|26.8|26.93|26.85|26.88|26.8|11
1591286100000|2020-06-04 15:55:00|26.92|26.84|26.95|26.87|26.96|26.88|26.9|26.82|50
1591286400000|2020-06-04 16:00:00|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|1
1591286700000|2020-06-04 16:05:00|26.97|26.89|26.96|26.88|26.97|26.89|26.91|26.83|2
1591287000000|2020-06-04 16:10:00|26.94|26.86|27.03|26.95|27.03|26.95|26.94|26.86|6
1591287300000|2020-06-04 16:15:00|27.02|26.94|26.98|26.9|27.06|26.98|26.98|26.9|36
1591287600000|2020-06-04 16:20:00|26.97|26.89|26.81|26.73|26.97|26.89|26.81|26.73|230
1591287900000|2020-06-04 16:25:00|26.8|26.72|26.88|26.8|26.88|26.8|26.8|26.72|7
1591288200000|2020-06-04 16:30:00|26.92|26.84|27.2|27.12|27.21|27.13|26.92|26.84|8
1591288500000|2020-06-04 16:35:00|27.19|27.11|27.19|27.11|27.2|27.12|27.19|27.11|0
1591288800000|2020-06-04 16:40:00|27.2|27.12|27.22|27.14|27.22|27.14|27.19|27.11|1
1591289100000|2020-06-04 16:45:00|27.21|27.13|27.22|27.14|27.24|27.16|27.2|27.12|51
1591289400000|2020-06-04 16:50:00|27.21|27.13|27.2|27.12|27.22|27.14|27.2|27.12|0
1591289700000|2020-06-04 16:55:00|27.21|27.13|27.25|27.17|27.32|27.18|27.21|27.07|0
1591290000000|2020-06-04 17:00:00|27.23|27.15|27.25|27.17|27.34|27.17|27.23|27.06|0
1591290300000|2020-06-04 17:05:00|27.23|27.15|27.18|27.1|27.26|27.18|27.18|27.1|50
1591290600000|2020-06-04 17:10:00|27.16|27.08|27|26.92|27.18|27.1|26.99|26.91|0
1591290900000|2020-06-04 17:15:00|26.99|26.91|26.91|26.83|27.02|26.91|26.86|26.77|29
1591291200000|2020-06-04 17:20:00|26.94|26.86|27.08|27|27.08|27|26.91|26.83|11
1591291500000|2020-06-04 17:25:00|27.09|27.01|27.15|27.07|27.15|27.07|27.09|27.01|0
1591291800000|2020-06-04 17:30:00|27.18|27.1|27.03|26.95|27.18|27.1|27.02|26.86|6
1591292100000|2020-06-04 17:35:00|27.02|26.94|26.94|26.86|27.09|26.97|26.94|26.84|0
1591292400000|2020-06-04 17:40:00|27.02|26.77|26.88|26.63|27.02|26.84|26.85|26.63|1
1591293000000|2020-06-04 17:50:00|26.8|26.72|26.82|26.74|26.88|26.74|26.8|26.63|0
1591293900000|2020-06-04 18:05:00|26.83|26.75|26.89|26.81|26.95|26.81|26.83|26.68|2
1591294200000|2020-06-04 18:10:00|26.91|26.83|26.91|26.83|26.94|26.86|26.9|26.82|1
1591294500000|2020-06-04 18:15:00|26.92|26.84|26.97|26.89|26.97|26.89|26.91|26.83|0
1591294800000|2020-06-04 18:20:00|26.99|26.91|26.97|26.89|27.05|26.91|26.93|26.76|0
1591295100000|2020-06-04 18:25:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1591295400000|2020-06-04 18:30:00|26.95|26.87|27.05|26.97|27.06|26.97|26.93|26.81|7
1591295700000|2020-06-04 18:35:00|27.04|26.96|27.08|27|27.08|27|27.04|26.96|0
1591296000000|2020-06-04 18:40:00|27.1|27.02|27.07|26.99|27.11|27.03|27.07|26.99|1
1591296300000|2020-06-04 18:45:00|27.09|27.01|26.96|26.88|27.14|27.01|26.96|26.79|1
1591296600000|2020-06-04 18:50:00|27.04|26.79|27.02|26.77|27.07|26.91|26.96|26.77|0
1591296900000|2020-06-04 18:55:00|27.04|26.79|27.23|26.98|27.26|27.1|26.98|26.75|20
1591297200000|2020-06-04 19:00:00|27.29|27.04|27.23|26.98|27.3|27.05|27.23|26.98|0
1591297500000|2020-06-04 19:05:00|27.24|26.99|27.44|27.14|27.44|27.14|27.18|26.99|7
1591297800000|2020-06-04 19:10:00|27.41|27.11|27.55|27.3|27.55|27.3|27.41|27.11|4
1591298100000|2020-06-04 19:15:00|27.49|27.41|27.55|27.3|27.67|27.45|27.49|27.29|12
1591298400000|2020-06-04 19:20:00|27.52|27.27|27.47|27.22|27.52|27.35|27.43|27.19|9
1591298700000|2020-06-04 19:25:00|27.43|27.18|27.45|27.2|27.47|27.22|27.43|27.18|1
1591299000000|2020-06-04 19:30:00|27.47|27.22|27.33|27.03|27.47|27.28|27.33|27.03|7
1591299300000|2020-06-04 19:35:00|27.35|27.05|27.36|27.06|27.36|27.06|27.3|27|0
1591299600000|2020-06-04 19:40:00|27.38|27.08|27.37|27.07|27.4|27.1|27.36|27.06|0
1591299900000|2020-06-04 19:45:00|27.4|27.1|27.33|27.03|27.4|27.1|27.31|27.01|1
1591300200000|2020-06-04 19:50:00|27.3|27|27.17|27.09|27.43|27.13|27.17|27|0
1591300500000|2020-06-04 19:55:00|27.14|27.06|27.05|26.75|27.14|27.06|26.97|26.72|22
1591300800000|2020-06-04 20:00:00|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1591337100000|2020-06-05 06:05:00|26.17|25.87|26.52|26.27|26.58|26.44|26.15|25.85|15
1591337400000|2020-06-05 06:10:00|26.51|26.26|26.38|26.3|26.51|26.34|26.38|26.19|0
1591337700000|2020-06-05 06:15:00|26.36|26.28|26.46|26.38|26.53|26.38|26.35|26.27|3
1591338000000|2020-06-05 06:20:00|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1591338300000|2020-06-05 06:25:00|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|3
1591338600000|2020-06-05 06:30:00|26.38|26.3|26.39|26.31|26.39|26.31|26.33|26.25|0
1591338900000|2020-06-05 06:35:00|26.38|26.3|26.4|26.32|26.43|26.35|26.35|26.27|23
1591339200000|2020-06-05 06:40:00|26.43|26.35|26.43|26.35|26.47|26.39|26.42|26.34|8
1591339500000|2020-06-05 06:45:00|26.46|26.38|26.38|26.3|26.46|26.38|26.38|26.3|3
1591339800000|2020-06-05 06:50:00|26.39|26.31|26.41|26.33|26.43|26.35|26.39|26.31|0
1591340100000|2020-06-05 06:55:00|26.42|26.34|26.38|26.3|26.42|26.34|26.36|26.28|0
1591340400000|2020-06-05 07:00:00|26.54|26.29|26.42|26.34|26.54|26.4|26.38|26.29|281
1591340700000|2020-06-05 07:05:00|26.41|26.33|26.41|26.33|26.52|26.44|26.41|26.33|220
1591341000000|2020-06-05 07:10:00|26.4|26.32|26.38|26.3|26.41|26.33|26.35|26.27|163
1591341300000|2020-06-05 07:15:00|26.41|26.33|26.39|26.31|26.43|26.35|26.36|26.28|79
1591341600000|2020-06-05 07:20:00|26.37|26.29|26.35|26.27|26.4|26.32|26.29|26.21|38
1591341900000|2020-06-05 07:25:00|26.33|26.25|26.49|26.41|26.49|26.41|26.32|26.24|95
1591342200000|2020-06-05 07:30:00|26.51|26.43|26.37|26.29|26.55|26.47|26.31|26.23|454
1591342500000|2020-06-05 07:35:00|26.36|26.28|26.36|26.28|26.37|26.29|26.22|26.14|512
1591342800000|2020-06-05 07:40:00|26.34|26.26|26.29|26.21|26.39|26.31|26.26|26.18|164
1591343100000|2020-06-05 07:45:00|26.27|26.19|26.26|26.18|26.29|26.21|26.21|26.13|242
1591343400000|2020-06-05 07:50:00|26.27|26.19|26.25|26.17|26.29|26.21|26.22|26.14|14
1591343700000|2020-06-05 07:55:00|26.22|26.14|26.07|25.99|26.23|26.15|26.07|25.99|1050
1591344000000|2020-06-05 08:00:00|26.09|26.01|26.15|26.07|26.15|26.07|26.05|25.97|278
1591344300000|2020-06-05 08:05:00|26.14|26.06|26.17|26.09|26.2|26.12|26.13|26.05|297
1591344600000|2020-06-05 08:10:00|26.18|26.1|26.19|26.11|26.22|26.14|26.17|26.09|32
1591344900000|2020-06-05 08:15:00|26.22|26.14|26.17|26.09|26.22|26.14|26.16|26.08|116
1591345200000|2020-06-05 08:20:00|26.16|26.08|26.19|26.11|26.21|26.13|26.14|26.06|38
1591345500000|2020-06-05 08:25:00|26.21|26.13|26.2|26.12|26.21|26.13|26.14|26.06|97
1591345800000|2020-06-05 08:30:00|26.19|26.11|26.22|26.14|26.22|26.14|26.16|26.08|95
1591346100000|2020-06-05 08:35:00|26.24|26.16|26.18|26.1|26.27|26.19|26.17|26.09|163
1591346400000|2020-06-05 08:40:00|26.21|26.13|26.16|26.08|26.21|26.13|26.14|26.06|44
1591346700000|2020-06-05 08:45:00|26.18|26.1|26.11|26.03|26.19|26.11|26.09|26.01|181
1591347000000|2020-06-05 08:50:00|26.12|26.04|26.2|26.12|26.24|26.16|26.09|26.01|207
1591347300000|2020-06-05 08:55:00|26.19|26.11|26.19|26.11|26.23|26.15|26.17|26.09|111
1591347600000|2020-06-05 09:00:00|26.17|26.09|26.17|26.09|26.19|26.11|26.15|26.07|67
1591347900000|2020-06-05 09:05:00|26.19|26.11|26.17|26.09|26.22|26.14|26.15|26.07|404
1591348200000|2020-06-05 09:10:00|26.16|26.08|26.21|26.13|26.24|26.16|26.14|26.06|133
1591348500000|2020-06-05 09:15:00|26.18|26.1|26.18|26.1|26.19|26.11|26.16|26.08|157
1591348800000|2020-06-05 09:20:00|26.19|26.11|26.33|26.25|26.35|26.27|26.19|26.11|150
1591349100000|2020-06-05 09:25:00|26.35|26.27|26.35|26.27|26.43|26.35|26.33|26.25|137
1591349400000|2020-06-05 09:30:00|26.33|26.25|26.45|26.37|26.53|26.45|26.33|26.25|71
1591349700000|2020-06-05 09:35:00|26.48|26.4|26.41|26.33|26.48|26.4|26.41|26.33|15
1591350000000|2020-06-05 09:40:00|26.39|26.31|26.4|26.32|26.43|26.35|26.39|26.31|67
1591350300000|2020-06-05 09:45:00|26.39|26.31|26.36|26.28|26.4|26.32|26.36|26.28|11
1591350600000|2020-06-05 09:50:00|26.37|26.29|26.31|26.23|26.39|26.31|26.28|26.2|35
1591350900000|2020-06-05 09:55:00|26.33|26.25|26.24|26.16|26.34|26.26|26.24|26.16|86
1591351200000|2020-06-05 10:00:00|26.26|26.18|26.37|26.29|26.37|26.29|26.26|26.18|186
1591351500000|2020-06-05 10:05:00|26.39|26.31|26.43|26.35|26.43|26.35|26.38|26.3|12
1591351800000|2020-06-05 10:10:00|26.4|26.32|26.38|26.3|26.43|26.35|26.38|26.3|324
1591352100000|2020-06-05 10:15:00|26.41|26.33|26.51|26.43|26.51|26.43|26.4|26.32|22
1591352400000|2020-06-05 10:20:00|26.5|26.42|26.53|26.45|26.53|26.45|26.48|26.4|14
1591352700000|2020-06-05 10:25:00|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|4
1591353000000|2020-06-05 10:30:00|26.53|26.45|26.48|26.4|26.54|26.46|26.48|26.4|0
1591353300000|2020-06-05 10:35:00|26.49|26.41|26.55|26.47|26.57|26.49|26.48|26.4|77
1591353600000|2020-06-05 10:40:00|26.54|26.46|26.57|26.49|26.6|26.52|26.54|26.46|5
1591353900000|2020-06-05 10:45:00|26.56|26.48|26.57|26.49|26.65|26.57|26.55|26.47|66
1591354200000|2020-06-05 10:50:00|26.56|26.48|26.57|26.49|26.63|26.55|26.56|26.48|99
1591354500000|2020-06-05 10:55:00|26.59|26.51|26.59|26.51|26.59|26.51|26.57|26.49|13
1591354800000|2020-06-05 11:00:00|26.58|26.5|26.52|26.44|26.59|26.51|26.51|26.43|50
1591355100000|2020-06-05 11:05:00|26.51|26.43|26.53|26.45|26.56|26.48|26.51|26.43|4
1591355400000|2020-06-05 11:10:00|26.54|26.46|26.57|26.49|26.58|26.5|26.53|26.45|16
1591355700000|2020-06-05 11:15:00|26.55|26.47|26.57|26.49|26.61|26.53|26.55|26.47|101
1591356000000|2020-06-05 11:20:00|26.59|26.51|26.57|26.49|26.6|26.52|26.54|26.46|8
1591356300000|2020-06-05 11:25:00|26.55|26.47|26.54|26.46|26.57|26.49|26.54|26.46|0
1591356600000|2020-06-05 11:30:00|26.56|26.48|26.48|26.4|26.56|26.48|26.48|26.4|48
1591356900000|2020-06-05 11:35:00|26.46|26.38|26.49|26.41|26.49|26.41|26.44|26.36|98
1591357200000|2020-06-05 11:40:00|26.52|26.44|26.54|26.46|26.55|26.47|26.5|26.42|13
1591357500000|2020-06-05 11:45:00|26.53|26.45|26.54|26.46|26.57|26.49|26.53|26.45|10
1591357800000|2020-06-05 11:50:00|26.55|26.47|26.59|26.51|26.6|26.52|26.54|26.46|1
1591358100000|2020-06-05 11:55:00|26.58|26.5|26.56|26.48|26.59|26.51|26.56|26.48|0
1591358400000|2020-06-05 12:00:00|26.55|26.47|26.54|26.46|26.56|26.48|26.54|26.46|24
1591358700000|2020-06-05 12:05:00|26.5|26.42|26.68|26.6|26.68|26.6|26.5|26.42|207
1591359000000|2020-06-05 12:10:00|26.65|26.57|26.63|26.55|26.66|26.58|26.57|26.49|56
1591359300000|2020-06-05 12:15:00|26.65|26.57|26.66|26.58|26.71|26.63|26.65|26.57|147
1591359600000|2020-06-05 12:20:00|26.68|26.6|26.65|26.57|26.71|26.63|26.64|26.56|93
1591359900000|2020-06-05 12:25:00|26.64|26.56|26.64|26.56|26.71|26.56|26.52|26.44|75
1591360200000|2020-06-05 12:30:00|26.62|26.54|26.09|26.01|26.7|26.54|26.01|25.93|708
1591360500000|2020-06-05 12:35:00|26.08|26|25.8|25.72|26.09|26.01|25.74|25.66|1410
1591360800000|2020-06-05 12:40:00|25.79|25.71|25.72|25.64|25.8|25.72|25.59|25.51|445
1591361100000|2020-06-05 12:45:00|25.71|25.63|25.85|25.77|25.85|25.77|25.7|25.62|581
1591361400000|2020-06-05 12:50:00|25.84|25.76|25.97|25.89|26.02|25.94|25.83|25.75|130
1591361700000|2020-06-05 12:55:00|25.94|25.86|25.92|25.84|26.06|25.98|25.92|25.84|1027
1591362000000|2020-06-05 13:00:00|25.93|25.85|25.8|25.72|25.98|25.9|25.77|25.69|61
1591362300000|2020-06-05 13:05:00|25.78|25.7|25.8|25.72|25.8|25.72|25.69|25.61|105
1591362600000|2020-06-05 13:10:00|25.83|25.75|25.74|25.66|25.87|25.79|25.74|25.66|98
1591362900000|2020-06-05 13:15:00|25.75|25.67|25.76|25.68|25.87|25.79|25.74|25.66|218
1591363200000|2020-06-05 13:20:00|25.77|25.69|25.79|25.71|25.82|25.74|25.72|25.64|27
1591363500000|2020-06-05 13:25:00|25.81|25.73|25.68|25.6|25.81|25.73|25.66|25.58|33
1591363800000|2020-06-05 13:30:00|25.67|25.59|25.6|25.52|25.74|25.66|25.59|25.51|47
1591364100000|2020-06-05 13:35:00|25.59|25.51|25.54|25.46|25.65|25.57|25.54|25.46|17
1591364400000|2020-06-05 13:40:00|25.55|25.47|25.57|25.49|25.72|25.64|25.52|25.44|28
1591364700000|2020-06-05 13:45:00|25.56|25.48|25.65|25.57|25.67|25.59|25.53|25.45|5
1591365000000|2020-06-05 13:50:00|25.67|25.59|25.67|25.59|25.75|25.67|25.65|25.57|16
1591365300000|2020-06-05 13:55:00|25.69|25.61|25.9|25.82|25.91|25.83|25.68|25.6|299
1591365600000|2020-06-05 14:00:00|25.87|25.79|25.85|25.77|25.91|25.83|25.8|25.72|267
1591365900000|2020-06-05 14:05:00|25.82|25.74|25.85|25.77|25.85|25.77|25.8|25.72|35
1591366200000|2020-06-05 14:10:00|25.84|25.76|25.72|25.64|25.85|25.77|25.71|25.63|11
1591366500000|2020-06-05 14:15:00|25.73|25.65|25.94|25.86|25.94|25.86|25.72|25.64|142
1591366800000|2020-06-05 14:20:00|25.95|25.87|25.94|25.86|25.95|25.87|25.9|25.82|174
1591367100000|2020-06-05 14:25:00|25.93|25.85|25.94|25.86|25.95|25.87|25.92|25.84|33
1591367400000|2020-06-05 14:30:00|25.93|25.85|25.9|25.82|25.95|25.87|25.84|25.76|652
1591367700000|2020-06-05 14:35:00|25.89|25.81|25.89|25.81|25.91|25.83|25.83|25.75|77
1591368000000|2020-06-05 14:40:00|25.9|25.82|25.88|25.8|25.94|25.86|25.84|25.76|13
1591368300000|2020-06-05 14:45:00|25.87|25.79|25.89|25.81|25.89|25.81|25.84|25.76|18
1591368600000|2020-06-05 14:50:00|25.9|25.82|25.84|25.76|25.91|25.83|25.84|25.76|22
1591368900000|2020-06-05 14:55:00|25.85|25.77|25.81|25.73|25.86|25.78|25.8|25.72|220
1591369200000|2020-06-05 15:00:00|25.79|25.71|25.76|25.68|25.86|25.78|25.76|25.68|1320
1591369500000|2020-06-05 15:05:00|25.77|25.69|25.71|25.63|25.77|25.69|25.64|25.56|542
1591369800000|2020-06-05 15:10:00|25.7|25.62|25.75|25.67|25.78|25.7|25.66|25.58|128
1591370100000|2020-06-05 15:15:00|25.76|25.68|25.73|25.65|25.81|25.73|25.72|25.64|246
1591370400000|2020-06-05 15:20:00|25.75|25.67|25.71|25.63|25.77|25.69|25.71|25.63|40
1591370700000|2020-06-05 15:25:00|25.72|25.64|25.74|25.66|25.76|25.68|25.7|25.62|618
1591371000000|2020-06-05 15:30:00|25.75|25.67|25.82|25.74|25.83|25.75|25.72|25.64|171
1591371300000|2020-06-05 15:35:00|25.81|25.73|25.89|25.81|25.97|25.89|25.81|25.73|101
1591371600000|2020-06-05 15:40:00|25.87|25.79|25.85|25.77|25.9|25.82|25.84|25.76|20
1591371900000|2020-06-05 15:45:00|25.8|25.72|25.83|25.75|25.85|25.77|25.8|25.72|9
1591372200000|2020-06-05 15:50:00|25.84|25.76|25.81|25.73|25.84|25.76|25.75|25.67|111
1591372500000|2020-06-05 15:55:00|25.84|25.76|25.82|25.74|25.86|25.78|25.81|25.73|9
1591372800000|2020-06-05 16:00:00|25.81|25.73|25.84|25.76|25.86|25.78|25.77|25.69|92
1591373100000|2020-06-05 16:05:00|25.83|25.75|25.78|25.7|25.83|25.75|25.77|25.69|4
1591373400000|2020-06-05 16:10:00|25.76|25.68|25.89|25.81|25.89|25.81|25.76|25.68|6
1591373700000|2020-06-05 16:15:00|25.91|25.83|25.91|25.83|25.94|25.86|25.89|25.81|11
1591374000000|2020-06-05 16:20:00|25.9|25.82|25.91|25.83|25.91|25.83|25.89|25.81|0
1591374300000|2020-06-05 16:25:00|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|0
1591374600000|2020-06-05 16:30:00|||||||||3
1591374900000|2020-06-05 16:35:00|25.89|25.81|25.89|25.81|25.91|25.83|25.86|25.78|98
1591375200000|2020-06-05 16:40:00|25.91|25.83|25.91|25.83|25.91|25.83|25.81|25.73|4
1591375500000|2020-06-05 16:45:00|25.9|25.82|25.84|25.76|25.9|25.82|25.83|25.75|0
1591375800000|2020-06-05 16:50:00|25.83|25.75|25.84|25.76|25.88|25.8|25.83|25.75|1
1591376100000|2020-06-05 16:55:00|25.86|25.78|25.81|25.73|25.94|25.78|25.79|25.62|2
1591376400000|2020-06-05 17:00:00|25.87|25.62|25.83|25.75|25.94|25.82|25.79|25.62|3
1591377000000|2020-06-05 17:10:00|25.86|25.78|25.88|25.8|25.9|25.82|25.83|25.75|0
1591377300000|2020-06-05 17:15:00|25.9|25.82|25.83|25.75|25.9|25.82|25.83|25.75|0
1591377600000|2020-06-05 17:20:00|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|5
1591377900000|2020-06-05 17:25:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|1
1591378200000|2020-06-05 17:30:00|25.85|25.77|25.83|25.75|25.87|25.79|25.83|25.75|5
1591378500000|2020-06-05 17:35:00|25.85|25.77|25.86|25.78|25.86|25.78|25.83|25.75|0
1591378800000|2020-06-05 17:40:00|25.83|25.75|25.83|25.75|25.88|25.8|25.82|25.74|10
1591379100000|2020-06-05 17:45:00|25.85|25.77|25.88|25.8|25.88|25.8|25.82|25.74|1
1591379400000|2020-06-05 17:50:00|25.87|25.79|25.88|25.8|25.88|25.8|25.86|25.78|0
1591379700000|2020-06-05 17:55:00|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|2
1591380000000|2020-06-05 18:00:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|0
1591380300000|2020-06-05 18:05:00|25.86|25.78|25.88|25.8|25.99|25.85|25.85|25.74|2
1591380600000|2020-06-05 18:10:00|25.93|25.85|25.93|25.85|25.93|25.85|25.88|25.8|12
1591380900000|2020-06-05 18:15:00|25.96|25.88|25.96|25.88|25.98|25.9|25.93|25.85|6
1591381200000|2020-06-05 18:20:00|25.93|25.85|25.93|25.85|25.98|25.9|25.93|25.85|11
1591381500000|2020-06-05 18:25:00|25.97|25.89|25.93|25.85|25.98|25.9|25.93|25.85|12
1591381800000|2020-06-05 18:30:00|25.98|25.9|26.01|25.93|26.03|25.95|25.98|25.9|14
1591382100000|2020-06-05 18:35:00|26|25.92|25.89|25.81|26.13|26.05|25.89|25.73|39
1591382400000|2020-06-05 18:40:00|25.97|25.72|25.95|25.87|25.98|25.87|25.91|25.72|0
1591382700000|2020-06-05 18:45:00|25.96|25.88|26.01|25.93|26.02|25.94|25.95|25.87|55
1591383000000|2020-06-05 18:50:00|25.99|25.91|26.02|25.94|26.08|25.94|25.96|25.81|8
1591383300000|2020-06-05 18:55:00|26.01|25.93|26.18|25.88|26.18|25.96|26.01|25.83|5
1591383600000|2020-06-05 19:00:00|26.17|25.92|26.15|25.9|26.18|25.93|26.12|25.87|0
1591383900000|2020-06-05 19:05:00|26.17|25.92|26.22|25.92|26.22|25.94|26.15|25.9|0
1591384200000|2020-06-05 19:10:00|26.2|25.9|26.19|25.89|26.2|25.9|26.17|25.87|0
1591384500000|2020-06-05 19:15:00|26.2|25.9|26.19|25.89|26.2|25.9|26.19|25.89|0
1591384800000|2020-06-05 19:20:00|26.17|25.87|26.14|25.84|26.19|25.9|26.14|25.84|10
1591385100000|2020-06-05 19:25:00|26.13|25.83|26.1|25.8|26.13|25.85|26.06|25.8|0
1591385700000|2020-06-05 19:35:00|26.05||26.1||26.1||26.05||2
1591386000000|2020-06-05 19:40:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|0
1591386300000|2020-06-05 19:45:00|26.14|25.84|26.09|25.84|26.18|25.91|26.09|25.84|10
1591386600000|2020-06-05 19:50:00|26.08|25.83|25.96|25.66|26.14|25.9|25.94|25.66|15
1591386900000|2020-06-05 19:55:00|25.99|25.69|26.08|25.78|26.08|25.78|25.94|25.66|18
1591596300000|2020-06-08 06:05:00|25.91|25.61|25.79|25.71|25.95|25.73|25.79|25.61|0
1591596600000|2020-06-08 06:10:00|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1591596900000|2020-06-08 06:15:00|25.77|25.69|25.83|25.75|25.85|25.77|25.77|25.69|24
1591597200000|2020-06-08 06:20:00|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|2
1591597500000|2020-06-08 06:25:00|25.83|25.75|25.89|25.81|25.91|25.83|25.83|25.75|40
1591597800000|2020-06-08 06:30:00|25.91|25.83|25.97|25.89|25.97|25.89|25.89|25.81|60
1591598100000|2020-06-08 06:35:00|25.95|25.87|25.94|25.86|25.99|25.91|25.94|25.86|56
1591598400000|2020-06-08 06:40:00|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|16
1591598700000|2020-06-08 06:45:00|25.89|25.81|25.93|25.85|25.93|25.85|25.89|25.81|0
1591599000000|2020-06-08 06:50:00|25.91|25.83|25.87|25.79|25.95|25.87|25.87|25.79|5
1591599300000|2020-06-08 06:55:00|25.88|25.8|25.88|25.8|25.94|25.86|25.88|25.8|27
1591599600000|2020-06-08 07:00:00|25.89|25.81|26.14|26.06|26.14|26.06|25.89|25.81|136
1591599900000|2020-06-08 07:05:00|26.15|26.07|25.96|25.88|26.18|26.1|25.95|25.87|91
1591600200000|2020-06-08 07:10:00|25.95|25.87|25.98|25.9|25.99|25.91|25.91|25.83|58
1591600500000|2020-06-08 07:15:00|25.99|25.91|25.95|25.87|26.01|25.93|25.93|25.85|44
1591600800000|2020-06-08 07:20:00|25.96|25.88|25.98|25.9|25.98|25.9|25.9|25.82|51
1591601100000|2020-06-08 07:25:00|25.97|25.89|26.01|25.93|26.04|25.96|25.97|25.89|72
1591601400000|2020-06-08 07:30:00|26|25.92|25.94|25.86|26|25.92|25.94|25.86|6
1591601700000|2020-06-08 07:35:00|25.96|25.88|25.85|25.77|25.97|25.89|25.83|25.75|135
1591602000000|2020-06-08 07:40:00|25.87|25.79|25.86|25.78|25.9|25.82|25.82|25.74|49
1591602300000|2020-06-08 07:45:00|25.87|25.79|26.03|25.95|26.06|25.98|25.84|25.76|44
1591602600000|2020-06-08 07:50:00|26|25.92|26.05|25.97|26.05|25.97|26|25.92|12
1591602900000|2020-06-08 07:55:00|26.03|25.95|26.06|25.98|26.06|25.98|25.97|25.89|10
1591603200000|2020-06-08 08:00:00|26.05|25.97|26.1|26.02|26.16|26.08|26.01|25.93|382
1591603500000|2020-06-08 08:05:00|26.07|25.99|26.01|25.93|26.1|26.02|26.01|25.93|233
1591603800000|2020-06-08 08:10:00|26.02|25.94|26.01|25.93|26.06|25.98|26.01|25.93|23
1591604100000|2020-06-08 08:15:00|26.04|25.96|25.87|25.79|26.06|25.98|25.86|25.78|49
1591604400000|2020-06-08 08:20:00|25.86|25.78|25.97|25.89|25.97|25.89|25.86|25.78|8
1591604700000|2020-06-08 08:25:00|25.98|25.9|25.89|25.81|25.98|25.9|25.89|25.81|18
1591605000000|2020-06-08 08:30:00|25.87|25.79|25.87|25.79|25.95|25.87|25.87|25.79|15
1591605300000|2020-06-08 08:35:00|25.88|25.8|25.9|25.82|25.9|25.82|25.87|25.79|3
1591605600000|2020-06-08 08:40:00|25.88|25.8|25.95|25.87|25.95|25.87|25.86|25.78|16
1591605900000|2020-06-08 08:45:00|25.94|25.86|25.84|25.76|25.95|25.87|25.83|25.75|22
1591606200000|2020-06-08 08:50:00|25.83|25.75|25.82|25.74|25.83|25.75|25.77|25.69|21
1591606500000|2020-06-08 08:55:00|25.83|25.75|25.75|25.67|25.87|25.79|25.72|25.64|65
1591606800000|2020-06-08 09:00:00|25.74|25.66|25.74|25.66|25.77|25.69|25.69|25.61|87
1591607100000|2020-06-08 09:05:00|25.76|25.68|25.68|25.6|25.77|25.69|25.6|25.52|15
1591607400000|2020-06-08 09:10:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|2
1591607700000|2020-06-08 09:15:00|25.74|25.66|25.7|25.62|25.75|25.67|25.7|25.62|4
1591608000000|2020-06-08 09:20:00|25.71|25.63|25.75|25.67|25.75|25.67|25.71|25.63|820
1591608300000|2020-06-08 09:25:00|25.74|25.66|25.72|25.64|25.75|25.67|25.69|25.61|9
1591608600000|2020-06-08 09:30:00|25.73|25.65|25.67|25.59|25.73|25.65|25.63|25.55|14
1591608900000|2020-06-08 09:35:00|25.68|25.6|25.79|25.71|25.79|25.71|25.68|25.6|9
1591609200000|2020-06-08 09:40:00|25.82|25.74|25.82|25.74|25.84|25.76|25.8|25.72|2
1591609500000|2020-06-08 09:45:00|25.84|25.76|25.85|25.77|25.85|25.77|25.82|25.74|4
1591609800000|2020-06-08 09:50:00|25.87|25.79|25.85|25.77|25.88|25.8|25.85|25.77|5
1591610100000|2020-06-08 09:55:00|25.87|25.79|25.89|25.81|25.92|25.84|25.87|25.79|49
1591610400000|2020-06-08 10:00:00|25.92|25.84|25.94|25.86|25.96|25.88|25.87|25.79|84
1591610700000|2020-06-08 10:05:00|25.97|25.89|25.94|25.86|25.97|25.89|25.91|25.83|71
1591611000000|2020-06-08 10:10:00|25.96|25.88|25.97|25.89|25.99|25.91|25.94|25.86|113
1591611300000|2020-06-08 10:15:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|41
1591611600000|2020-06-08 10:20:00|25.98|25.9|26|25.92|26.02|25.94|25.97|25.89|179
1591611900000|2020-06-08 10:25:00|25.98|25.9|25.92|25.84|26.03|25.95|25.92|25.84|111
1591612200000|2020-06-08 10:30:00|25.93|25.85|25.92|25.84|25.96|25.88|25.92|25.84|7
1591612500000|2020-06-08 10:35:00|25.93|25.85|25.82|25.74|25.93|25.85|25.8|25.72|12
1591612800000|2020-06-08 10:40:00|25.83|25.75|25.82|25.74|25.88|25.8|25.82|25.74|15
1591613100000|2020-06-08 10:45:00|25.83|25.75|25.88|25.8|25.88|25.8|25.82|25.74|0
1591613400000|2020-06-08 10:50:00|25.89|25.81|25.92|25.84|25.98|25.9|25.89|25.81|13
1591613700000|2020-06-08 10:55:00|25.93|25.85|25.93|25.85|25.96|25.88|25.92|25.84|32
1591614000000|2020-06-08 11:00:00|25.92|25.84|25.85|25.77|25.92|25.84|25.82|25.74|29
1591614300000|2020-06-08 11:05:00|25.84|25.76|25.84|25.76|25.85|25.77|25.84|25.76|0
1591614600000|2020-06-08 11:10:00|25.85|25.77|25.87|25.79|25.9|25.82|25.82|25.74|4
1591614900000|2020-06-08 11:15:00|25.88|25.8|25.79|25.71|25.88|25.8|25.79|25.71|18
1591615200000|2020-06-08 11:20:00|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|9
1591615500000|2020-06-08 11:25:00|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|3
1591615800000|2020-06-08 11:30:00|25.83|25.75|25.77|25.69|25.83|25.75|25.75|25.67|57
1591616100000|2020-06-08 11:35:00|25.76|25.68|25.76|25.68|25.78|25.7|25.75|25.67|5
1591616400000|2020-06-08 11:40:00|25.78|25.7|25.76|25.68|25.8|25.72|25.75|25.67|12
1591616700000|2020-06-08 11:45:00|25.75|25.67|25.82|25.74|25.82|25.74|25.75|25.67|50
1591617000000|2020-06-08 11:50:00|25.83|25.75|25.72|25.64|25.83|25.75|25.67|25.59|120
1591617300000|2020-06-08 11:55:00|25.73|25.65|25.72|25.64|25.77|25.69|25.72|25.64|54
1591617600000|2020-06-08 12:00:00|25.74|25.66|25.77|25.69|25.79|25.71|25.74|25.66|102
1591617900000|2020-06-08 12:05:00|25.79|25.71|25.77|25.69|25.79|25.71|25.76|25.68|115
1591618200000|2020-06-08 12:10:00|25.76|25.68|25.76|25.68|25.77|25.69|25.7|25.62|359
1591618500000|2020-06-08 12:15:00|25.77|25.69|25.64|25.56|25.78|25.7|25.64|25.56|111
1591618800000|2020-06-08 12:20:00|25.66|25.58|25.63|25.55|25.66|25.58|25.61|25.53|69
1591619100000|2020-06-08 12:25:00|25.64|25.56|25.66|25.58|25.7|25.62|25.64|25.56|5
1591619400000|2020-06-08 12:30:00|25.67|25.59|25.63|25.55|25.68|25.6|25.58|25.5|70
1591619700000|2020-06-08 12:35:00|25.65|25.57|25.67|25.59|25.68|25.6|25.65|25.57|114
1591620000000|2020-06-08 12:40:00|25.68|25.6|25.68|25.6|25.7|25.62|25.65|25.57|59
1591620300000|2020-06-08 12:45:00|25.7|25.62|25.7|25.62|25.73|25.65|25.67|25.59|114
1591620600000|2020-06-08 12:50:00|25.68|25.6|25.7|25.62|25.71|25.63|25.68|25.6|0
1591620900000|2020-06-08 12:55:00|25.72|25.64|25.7|25.62|25.73|25.65|25.66|25.58|30
1591621200000|2020-06-08 13:00:00|25.67|25.59|25.66|25.58|25.71|25.63|25.64|25.56|25
1591621500000|2020-06-08 13:05:00|25.68|25.6|25.65|25.57|25.7|25.62|25.65|25.57|258
1591621800000|2020-06-08 13:10:00|25.68|25.6|25.67|25.59|25.68|25.6|25.64|25.56|109
1591622100000|2020-06-08 13:15:00|25.68|25.6|25.68|25.6|25.7|25.62|25.65|25.57|16
1591622400000|2020-06-08 13:20:00|25.67|25.59|25.67|25.59|25.68|25.6|25.65|25.57|73
1591622700000|2020-06-08 13:25:00|25.68|25.6|25.78|25.7|25.78|25.7|25.67|25.59|23
1591623000000|2020-06-08 13:30:00|25.73|25.65|25.71|25.63|25.75|25.67|25.65|25.57|311
1591623300000|2020-06-08 13:35:00|25.69|25.61|25.79|25.71|25.82|25.74|25.67|25.59|28
1591623600000|2020-06-08 13:40:00|25.8|25.72|25.79|25.71|25.88|25.8|25.79|25.71|94
1591623900000|2020-06-08 13:45:00|25.77|25.69|25.93|25.85|25.93|25.85|25.74|25.66|100
1591624200000|2020-06-08 13:50:00|25.92|25.84|25.87|25.79|25.98|25.9|25.85|25.77|69
1591624500000|2020-06-08 13:55:00|25.88|25.8|25.93|25.85|26|25.92|25.87|25.79|6
1591624800000|2020-06-08 14:00:00|25.92|25.84|26.1|26.02|26.16|26.08|25.9|25.82|210
1591625100000|2020-06-08 14:05:00|26.12|26.04|26.15|26.07|26.22|26.14|26.08|26|427
1591625400000|2020-06-08 14:10:00|26.18|26.1|26.13|26.05|26.22|26.14|26.08|26|304
1591625700000|2020-06-08 14:15:00|26.11|26.03|26.38|26.3|26.38|26.3|26.1|26.02|54
1591626000000|2020-06-08 14:20:00|26.39|26.31|26.28|26.2|26.45|26.37|26.28|26.2|215
1591626300000|2020-06-08 14:25:00|26.26|26.18|26.4|26.32|26.43|26.35|26.26|26.18|133
1591626600000|2020-06-08 14:30:00|26.39|26.31|26.49|26.41|26.51|26.43|26.35|26.27|403
1591626900000|2020-06-08 14:35:00|26.52|26.44|26.45|26.37|26.54|26.46|26.45|26.37|121
1591627200000|2020-06-08 14:40:00|26.44|26.36|26.29|26.21|26.45|26.37|26.28|26.2|101
1591627500000|2020-06-08 14:45:00|26.28|26.2|26.21|26.13|26.3|26.22|26.18|26.1|105
1591627800000|2020-06-08 14:50:00|26.19|26.11|26.24|26.16|26.29|26.21|26.18|26.1|189
1591628100000|2020-06-08 14:55:00|26.25|26.17|26.28|26.2|26.3|26.22|26.25|26.17|223
1591628400000|2020-06-08 15:00:00|26.27|26.19|26.25|26.17|26.27|26.19|26.2|26.12|140
1591628700000|2020-06-08 15:05:00|26.27|26.19|26.22|26.14|26.27|26.19|26.15|26.07|537
1591629000000|2020-06-08 15:10:00|26.2|26.12|26.02|25.94|26.22|26.14|26.02|25.94|425
1591629300000|2020-06-08 15:15:00|26|25.92|25.97|25.89|26.03|25.95|25.92|25.84|620
1591629600000|2020-06-08 15:20:00|25.98|25.9|25.99|25.91|25.99|25.91|25.97|25.89|233
1591629900000|2020-06-08 15:25:00|25.98|25.9|26.04|25.96|26.07|25.99|25.98|25.9|582
1591630200000|2020-06-08 15:30:00|26.06|25.98|26.1|26.02|26.1|26.02|26|25.92|191
1591630500000|2020-06-08 15:35:00|26.07|25.99|26.22|26.14|26.23|26.15|26.07|25.99|60
1591630800000|2020-06-08 15:40:00|26.2|26.12|26.2|26.12|26.22|26.14|26.14|26.06|114
1591631100000|2020-06-08 15:45:00|26.22|26.14|26.14|26.06|26.22|26.14|26.12|26.04|163
1591631400000|2020-06-08 15:50:00|26.15|26.07|26.2|26.12|26.22|26.14|26.14|26.06|33
1591631700000|2020-06-08 15:55:00|26.19|26.11|26.22|26.14|26.22|26.14|26.17|26.09|25
1591632000000|2020-06-08 16:00:00|26.21|26.13|26.21|26.13|26.21|26.13|26.17|26.09|1
1591632300000|2020-06-08 16:05:00|26.22|26.14|26.1|26.02|26.22|26.14|26.1|26.02|46
1591632600000|2020-06-08 16:10:00|26.08|26|26.23|26.15|26.23|26.15|26.08|26|18
1591632900000|2020-06-08 16:15:00|26.22|26.14|26.2|26.12|26.22|26.14|26.19|26.11|16
1591633200000|2020-06-08 16:20:00|26.21|26.13|26.16|26.08|26.21|26.13|26.16|26.08|1
1591633500000|2020-06-08 16:25:00|26.17|26.09|26.26|26.18|26.28|26.2|26.17|26.09|1
1591633800000|2020-06-08 16:30:00|26.25|26.17|26.25|26.17|26.3|26.22|26.23|26.15|0
1591634400000|2020-06-08 16:40:00|26.23|26.15|26.22|26.14|26.24|26.16|26.2|26.12|0
1591634700000|2020-06-08 16:45:00|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|0
1591635000000|2020-06-08 16:50:00|26.2|26.12|26.27|26.19|26.27|26.19|26.2|26.12|20
1591635300000|2020-06-08 16:55:00|26.26|26.18|26.32|26.24|26.33|26.25|26.26|26.18|0
1591635600000|2020-06-08 17:00:00|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|16
1591636200000|2020-06-08 17:10:00|26.28|26.2|26.29|26.21|26.29|26.21|26.26|26.18|6
1591636500000|2020-06-08 17:15:00|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1591636800000|2020-06-08 17:20:00|26.28|26.2|26.3|26.22|26.3|26.22|26.28|26.2|0
1591637400000|2020-06-08 17:30:00|26.31|26.23|26.33|26.25|26.36|26.28|26.31|26.23|3
1591637700000|2020-06-08 17:35:00|26.42|26.17|26.33|26.25|26.44|26.26|26.31|26.17|0
1591638000000|2020-06-08 17:40:00|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|2
1591638300000|2020-06-08 17:45:00|26.34|26.26|26.3|26.22|26.34|26.26|26.3|26.22|3
1591638900000|2020-06-08 17:55:00|26.27|26.19|26.26|26.18|26.27|26.19|26.26|26.18|1
1591639200000|2020-06-08 18:00:00|26.28|26.2|26.25|26.17|26.3|26.22|26.23|26.15|0
1591639500000|2020-06-08 18:05:00|26.23|26.15|26.29|26.21|26.29|26.21|26.23|26.15|0
1591640100000|2020-06-08 18:15:00|26.33|26.25|26.32|26.24|26.34|26.26|26.32|26.24|2
1591640400000|2020-06-08 18:20:00|26.34|26.26|26.32|26.24|26.34|26.26|26.28|26.2|0
1591640700000|2020-06-08 18:25:00|26.29|26.21|26.3|26.22|26.34|26.26|26.27|26.19|0
1591641000000|2020-06-08 18:30:00|26.32|26.24|26.31|26.23|26.41|26.27|26.3|26.16|0
1591641300000|2020-06-08 18:35:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1591641900000|2020-06-08 18:45:00|26.31|26.23|26.3|26.22|26.32|26.24|26.3|26.22|0
1591642200000|2020-06-08 18:50:00|26.32|26.24|26.3|26.22|26.34|26.26|26.3|26.22|0
1591642500000|2020-06-08 18:55:00|26.32|26.24|26.47|26.17|26.47|26.24|26.3|26.14|9
1591643400000|2020-06-08 19:10:00|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1591643700000|2020-06-08 19:15:00|26.56|26.26|26.59|26.34|26.61|26.34|26.56|26.26|0
1591644000000|2020-06-08 19:20:00|26.57|26.32|26.59|26.34|26.59|26.34|26.57|26.32|0
1591644300000|2020-06-08 19:25:00|26.62|26.37|26.66|26.41|26.66|26.41|26.62|26.37|0
1591644600000|2020-06-08 19:30:00|26.64|26.39|26.68|26.6|26.71|26.6|26.64|26.39|8
1591644900000|2020-06-08 19:35:00|26.66|26.58|26.66|26.58|26.68|26.6|26.66|26.58|0
1591645200000|2020-06-08 19:40:00|26.64|26.56|26.82|26.52|26.84|26.6|26.64|26.47|3
1591645500000|2020-06-08 19:45:00|26.88|26.58|26.69|26.61|26.88|26.64|26.69|26.52|8
1591645800000|2020-06-08 19:50:00|26.68|26.6|26.55|26.47|26.69|26.61|26.55|26.47|29
1591646100000|2020-06-08 19:55:00|26.57|26.49|26.64|26.39|26.65|26.49|26.55|26.39|65
1591646400000|2020-06-08 20:00:00|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1591682700000|2020-06-09 06:05:00|26.7|26.4|26.7|26.4|26.73|26.43|26.69|26.39|0
1591683000000|2020-06-09 06:10:00|26.73|26.48|26.66|26.58|26.73|26.61|26.61|26.47|0
1591683600000|2020-06-09 06:20:00|26.67|26.59|26.62|26.54|26.67|26.59|26.6|26.52|14
1591683900000|2020-06-09 06:25:00|26.64|26.56|26.7|26.62|26.72|26.64|26.64|26.56|13
1591684200000|2020-06-09 06:30:00|26.73|26.65|26.68|26.6|26.73|26.65|26.68|26.6|49
1591684500000|2020-06-09 06:35:00|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|2
1591684800000|2020-06-09 06:40:00|26.66|26.58|26.68|26.6|26.71|26.63|26.64|26.56|4
1591685100000|2020-06-09 06:45:00|26.69|26.61|26.66|26.58|26.71|26.63|26.6|26.52|19
1591685400000|2020-06-09 06:50:00|26.64|26.56|26.62|26.54|26.68|26.6|26.62|26.54|12
1591685700000|2020-06-09 06:55:00|26.66|26.58|26.62|26.54|26.67|26.59|26.61|26.53|15
1591686000000|2020-06-09 07:00:00|26.61|26.53|26.54|26.46|26.64|26.56|26.45|26.37|121
1591686300000|2020-06-09 07:05:00|26.55|26.47|26.66|26.58|26.7|26.62|26.55|26.47|175
1591686600000|2020-06-09 07:10:00|26.65|26.57|26.64|26.56|26.69|26.61|26.59|26.51|29
1591686900000|2020-06-09 07:15:00|26.63|26.55|26.74|26.66|26.75|26.67|26.61|26.53|42
1591687200000|2020-06-09 07:20:00|26.7|26.62|26.74|26.66|26.75|26.67|26.68|26.6|170
1591687500000|2020-06-09 07:25:00|26.77|26.69|26.79|26.71|26.84|26.76|26.74|26.66|125
1591687800000|2020-06-09 07:30:00|26.74|26.66|26.74|26.66|26.84|26.76|26.74|26.66|19
1591688100000|2020-06-09 07:35:00|26.73|26.65|26.91|26.83|26.91|26.83|26.72|26.64|88
1591688400000|2020-06-09 07:40:00|26.9|26.82|26.96|26.88|27.01|26.93|26.9|26.82|458
1591688700000|2020-06-09 07:45:00|26.97|26.89|26.97|26.89|27.08|27|26.97|26.89|171
1591689000000|2020-06-09 07:50:00|27|26.92|26.89|26.81|27|26.92|26.87|26.79|9
1591689300000|2020-06-09 07:55:00|26.87|26.79|26.89|26.81|26.91|26.83|26.81|26.73|95
1591689600000|2020-06-09 08:00:00|26.86|26.78|26.74|26.66|26.9|26.82|26.74|26.66|52
1591689900000|2020-06-09 08:05:00|26.76|26.68|26.99|26.91|26.99|26.91|26.76|26.68|24
1591690200000|2020-06-09 08:10:00|26.98|26.9|27.09|27.01|27.1|27.02|26.96|26.88|359
1591690500000|2020-06-09 08:15:00|27.1|27.02|27.35|27.27|27.38|27.3|27.1|27.02|261
1591690800000|2020-06-09 08:20:00|27.38|27.3|27.3|27.22|27.38|27.3|27.24|27.16|18
1591691100000|2020-06-09 08:25:00|27.35|27.27|27.37|27.29|27.43|27.35|27.35|27.27|99
1591691400000|2020-06-09 08:30:00|27.38|27.3|27.43|27.35|27.43|27.35|27.28|27.2|155
1591691700000|2020-06-09 08:35:00|27.41|27.33|27.52|27.44|27.54|27.46|27.38|27.3|177
1591692000000|2020-06-09 08:40:00|27.5|27.42|27.73|27.65|27.74|27.66|27.5|27.42|254
1591692300000|2020-06-09 08:45:00|27.74|27.66|27.45|27.37|27.75|27.67|27.4|27.32|84
1591692600000|2020-06-09 08:50:00|27.47|27.39|27.41|27.33|27.47|27.39|27.36|27.28|30
1591692900000|2020-06-09 08:55:00|27.42|27.34|27.55|27.47|27.63|27.55|27.41|27.33|107
1591693200000|2020-06-09 09:00:00|27.53|27.45|27.42|27.34|27.58|27.5|27.42|27.34|69
1591693500000|2020-06-09 09:05:00|27.43|27.35|27.44|27.36|27.53|27.45|27.42|27.34|10
1591693800000|2020-06-09 09:10:00|27.46|27.38|27.56|27.48|27.56|27.48|27.44|27.36|135
1591694100000|2020-06-09 09:15:00|27.55|27.47|27.61|27.53|27.65|27.57|27.53|27.45|62
1591694400000|2020-06-09 09:20:00|27.6|27.52|27.54|27.46|27.61|27.53|27.51|27.43|130
1591694700000|2020-06-09 09:25:00|27.53|27.45|27.29|27.21|27.53|27.45|27.29|27.21|139
1591695000000|2020-06-09 09:30:00|27.3|27.22|27.37|27.29|27.37|27.29|27.27|27.19|28
1591695300000|2020-06-09 09:35:00|27.34|27.26|27.39|27.31|27.39|27.31|27.32|27.24|47
1591695600000|2020-06-09 09:40:00|27.41|27.33|27.37|27.29|27.43|27.35|27.37|27.29|156
1591695900000|2020-06-09 09:45:00|27.4|27.32|27.47|27.39|27.5|27.42|27.37|27.29|81
1591696200000|2020-06-09 09:50:00|27.44|27.36|27.47|27.39|27.5|27.42|27.44|27.36|37
1591696500000|2020-06-09 09:55:00|27.48|27.4|27.47|27.39|27.53|27.45|27.47|27.39|190
1591696800000|2020-06-09 10:00:00|27.45|27.37|27.47|27.39|27.47|27.39|27.42|27.34|113
1591697100000|2020-06-09 10:05:00|27.49|27.41|27.49|27.41|27.52|27.44|27.44|27.36|195
1591697400000|2020-06-09 10:10:00|27.48|27.4|27.68|27.6|27.7|27.62|27.48|27.4|292
1591697700000|2020-06-09 10:15:00|27.69|27.61|27.6|27.52|27.69|27.61|27.6|27.52|355
1591698000000|2020-06-09 10:20:00|27.59|27.51|27.63|27.55|27.65|27.57|27.58|27.5|721
1591698300000|2020-06-09 10:25:00|27.65|27.57|27.75|27.67|27.78|27.7|27.65|27.57|705
1591698600000|2020-06-09 10:30:00|27.77|27.69|27.69|27.61|27.93|27.85|27.66|27.58|440
1591698900000|2020-06-09 10:35:00|27.68|27.6|27.75|27.67|27.76|27.68|27.65|27.57|51
1591699200000|2020-06-09 10:40:00|27.73|27.65|27.7|27.62|27.75|27.67|27.65|27.57|77
1591699500000|2020-06-09 10:45:00|27.69|27.61|27.7|27.62|27.75|27.67|27.67|27.59|252
1591699800000|2020-06-09 10:50:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|122
1591700100000|2020-06-09 10:55:00|27.6|27.52|27.63|27.55|27.63|27.55|27.56|27.48|258
1591700400000|2020-06-09 11:00:00|27.61|27.53|27.61|27.53|27.61|27.53|27.56|27.48|50
1591700700000|2020-06-09 11:05:00|27.6|27.52|27.6|27.52|27.61|27.53|27.56|27.48|37
1591701000000|2020-06-09 11:10:00|27.61|27.53|27.63|27.55|27.66|27.58|27.6|27.52|165
1591701300000|2020-06-09 11:15:00|27.62|27.54|27.64|27.56|27.7|27.62|27.62|27.54|319
1591701600000|2020-06-09 11:20:00|27.65|27.57|27.51|27.43|27.65|27.57|27.47|27.39|38
1591701900000|2020-06-09 11:25:00|27.49|27.41|27.56|27.48|27.59|27.51|27.49|27.41|10
1591702200000|2020-06-09 11:30:00|27.54|27.46|27.58|27.5|27.62|27.54|27.54|27.46|2
1591702500000|2020-06-09 11:35:00|27.57|27.49|27.46|27.38|27.57|27.49|27.46|27.38|6
1591702800000|2020-06-09 11:40:00|27.45|27.37|27.33|27.25|27.45|27.37|27.31|27.23|32
1591703100000|2020-06-09 11:45:00|27.31|27.23|27.23|27.15|27.31|27.23|27.22|27.14|118
1591703400000|2020-06-09 11:50:00|27.22|27.14|27.24|27.16|27.25|27.17|27.21|27.13|35
1591703700000|2020-06-09 11:55:00|27.22|27.14|27.28|27.2|27.28|27.2|27.21|27.13|69
1591704000000|2020-06-09 12:00:00|27.26|27.18|27.32|27.24|27.34|27.26|27.26|27.18|126
1591704300000|2020-06-09 12:05:00|27.31|27.23|27.25|27.17|27.31|27.23|27.23|27.15|137
1591704600000|2020-06-09 12:10:00|27.23|27.15|27.24|27.16|27.26|27.18|27.21|27.13|67
1591704900000|2020-06-09 12:15:00|27.21|27.13|27.14|27.06|27.24|27.16|27.14|27.06|9
1591705200000|2020-06-09 12:20:00|27.09|27.01|27.08|27|27.11|27.03|27.03|26.95|27
1591705500000|2020-06-09 12:25:00|27.07|26.99|27.04|26.96|27.08|27|27.03|26.95|171
1591705800000|2020-06-09 12:30:00|27.06|26.98|27.14|27.06|27.16|27.08|27.04|26.96|130
1591706100000|2020-06-09 12:35:00|27.12|27.04|27.2|27.12|27.23|27.15|27.12|27.04|24
1591706400000|2020-06-09 12:40:00|27.21|27.13|27.28|27.2|27.31|27.23|27.21|27.13|24
1591706700000|2020-06-09 12:45:00|27.29|27.21|27.33|27.25|27.35|27.27|27.29|27.21|54
1591707000000|2020-06-09 12:50:00|27.32|27.24|27.27|27.19|27.32|27.24|27.27|27.19|12
1591707300000|2020-06-09 12:55:00|27.28|27.2|27.35|27.27|27.35|27.27|27.28|27.2|19
1591707600000|2020-06-09 13:00:00|27.32|27.24|27.32|27.24|27.34|27.26|27.29|27.21|130
1591707900000|2020-06-09 13:05:00|27.34|27.26|27.35|27.27|27.35|27.27|27.32|27.24|25
1591708200000|2020-06-09 13:10:00|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|132
1591708500000|2020-06-09 13:15:00|27.39|27.31|27.41|27.33|27.42|27.34|27.36|27.28|180
1591708800000|2020-06-09 13:20:00|27.42|27.34|27.42|27.34|27.44|27.36|27.41|27.33|13
1591709100000|2020-06-09 13:25:00|27.41|27.33|27.39|27.31|27.42|27.34|27.35|27.27|30
1591709400000|2020-06-09 13:30:00|27.4|27.32|27.52|27.44|27.56|27.48|27.4|27.32|149
1591709700000|2020-06-09 13:35:00|27.51|27.43|27.4|27.32|27.52|27.44|27.2|27.12|155
1591710000000|2020-06-09 13:40:00|27.38|27.3|27.25|27.17|27.45|27.37|27.24|27.16|40
1591710300000|2020-06-09 13:45:00|27.28|27.2|27.34|27.26|27.4|27.32|27.28|27.2|38
1591710600000|2020-06-09 13:50:00|27.35|27.27|27.4|27.32|27.5|27.42|27.34|27.26|41
1591710900000|2020-06-09 13:55:00|27.39|27.31|27.4|27.32|27.43|27.35|27.34|27.26|95
1591711200000|2020-06-09 14:00:00|27.41|27.33|27.56|27.48|27.63|27.55|27.41|27.33|186
1591711500000|2020-06-09 14:05:00|27.57|27.49|27.68|27.6|27.71|27.63|27.57|27.49|14
1591711800000|2020-06-09 14:10:00|27.69|27.61|27.8|27.72|27.82|27.74|27.68|27.6|358
1591712100000|2020-06-09 14:15:00|27.82|27.74|27.57|27.49|27.83|27.75|27.57|27.49|168
1591712400000|2020-06-09 14:20:00|27.58|27.5|27.49|27.41|27.6|27.52|27.46|27.38|217
1591712700000|2020-06-09 14:25:00|27.51|27.43|27.59|27.51|27.59|27.51|27.5|27.42|116
1591713000000|2020-06-09 14:30:00|27.58|27.5|27.61|27.53|27.62|27.54|27.54|27.46|232
1591713300000|2020-06-09 14:35:00|27.6|27.52|27.65|27.57|27.69|27.61|27.6|27.52|154
1591713600000|2020-06-09 14:40:00|27.63|27.55|27.49|27.41|27.63|27.55|27.49|27.41|100
1591713900000|2020-06-09 14:45:00|27.47|27.39|27.32|27.24|27.49|27.41|27.3|27.22|122
1591714200000|2020-06-09 14:50:00|27.3|27.22|27.2|27.12|27.3|27.22|27.18|27.1|167
1591714500000|2020-06-09 14:55:00|27.18|27.1|27.25|27.17|27.25|27.17|27.18|27.1|420
1591714800000|2020-06-09 15:00:00|27.24|27.16|27.2|27.12|27.28|27.2|27.2|27.12|212
1591715100000|2020-06-09 15:05:00|27.19|27.11|27.18|27.1|27.23|27.15|27.15|27.07|491
1591715400000|2020-06-09 15:10:00|27.17|27.09|27.18|27.1|27.19|27.11|27.17|27.09|132
1591715700000|2020-06-09 15:15:00|27.19|27.11|27.38|27.3|27.42|27.34|27.18|27.1|538
1591716000000|2020-06-09 15:20:00|27.4|27.32|27.38|27.3|27.44|27.36|27.38|27.3|304
1591716300000|2020-06-09 15:25:00|27.39|27.31|27.51|27.43|27.56|27.48|27.39|27.31|142
1591716600000|2020-06-09 15:30:00|27.52|27.44|27.57|27.49|27.57|27.49|27.5|27.42|59
1591716900000|2020-06-09 15:35:00|27.56|27.48|27.59|27.51|27.6|27.52|27.56|27.48|86
1591717200000|2020-06-09 15:40:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|5
1591717500000|2020-06-09 15:45:00|27.6|27.52|27.68|27.6|27.69|27.61|27.59|27.51|23
1591717800000|2020-06-09 15:50:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|0
1591718100000|2020-06-09 15:55:00|27.73|27.65|27.77|27.69|27.79|27.71|27.71|27.63|92
1591718400000|2020-06-09 16:00:00|27.79|27.71|27.88|27.8|27.9|27.82|27.79|27.71|12
1591718700000|2020-06-09 16:05:00|27.89|27.81|27.82|27.74|27.92|27.84|27.82|27.74|31
1591719000000|2020-06-09 16:10:00|27.79|27.71|27.73|27.65|27.82|27.74|27.73|27.65|0
1591719300000|2020-06-09 16:15:00|27.74|27.66|27.71|27.63|27.76|27.68|27.71|27.63|0
1591719600000|2020-06-09 16:20:00|27.69|27.61|27.74|27.66|27.74|27.66|27.66|27.58|2
1591719900000|2020-06-09 16:25:00|27.72|27.64|27.72|27.64|27.72|27.64|27.7|27.62|4
1591720200000|2020-06-09 16:30:00|27.74|27.66|27.65|27.57|27.74|27.66|27.63|27.55|9
1591720500000|2020-06-09 16:35:00|27.67|27.59|27.6|27.52|27.69|27.61|27.6|27.52|12
1591720800000|2020-06-09 16:40:00|27.56|27.48|27.56|27.48|27.61|27.53|27.56|27.48|0
1591721100000|2020-06-09 16:45:00|27.55|27.47|27.53|27.45|27.6|27.52|27.51|27.43|2
1591721400000|2020-06-09 16:50:00|27.54|27.46|27.48|27.4|27.54|27.46|27.48|27.4|1
1591721700000|2020-06-09 16:55:00|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|11
1591722000000|2020-06-09 17:00:00|27.45|27.37|27.42|27.34|27.45|27.37|27.41|27.33|2
1591722300000|2020-06-09 17:05:00|27.41|27.33|27.47|27.39|27.47|27.39|27.41|27.33|5
1591722600000|2020-06-09 17:10:00|27.44|27.36|27.52|27.44|27.52|27.44|27.44|27.36|4
1591722900000|2020-06-09 17:15:00|27.51|27.43|27.46|27.38|27.52|27.44|27.44|27.36|12
1591723200000|2020-06-09 17:20:00|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|0
1591723800000|2020-06-09 17:30:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1591724100000|2020-06-09 17:35:00|27.35|27.27|27.4|27.32|27.48|27.32|27.35|27.23|2
1591724400000|2020-06-09 17:40:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|3
1591724700000|2020-06-09 17:45:00|27.39|27.31|27.41|27.33|27.42|27.34|27.37|27.29|0
1591725000000|2020-06-09 17:50:00|27.47|27.39|27.49|27.41|27.51|27.43|27.46|27.38|2
1591725300000|2020-06-09 17:55:00|27.46|27.38|27.45|27.37|27.52|27.4|27.4|27.27|1
1591725600000|2020-06-09 18:00:00|27.44|27.36|27.58|27.33|27.63|27.49|27.44|27.28|9
1591725900000|2020-06-09 18:05:00|27.56|27.31|27.47|27.39|27.59|27.42|27.46|27.3|3
1591726200000|2020-06-09 18:10:00|27.55|27.3|27.44|27.36|27.55|27.39|27.43|27.27|12
1591726500000|2020-06-09 18:15:00|27.53|27.28|27.49|27.41|27.57|27.41|27.44|27.28|4
1591726800000|2020-06-09 18:20:00|27.48|27.4|27.51|27.43|27.62|27.45|27.48|27.33|12
1591727100000|2020-06-09 18:25:00|27.52|27.44|27.55|27.47|27.57|27.49|27.51|27.43|0
1591727400000|2020-06-09 18:30:00|27.64|27.39|27.64|27.39|27.64|27.51|27.56|27.39|11
1591727700000|2020-06-09 18:35:00|27.67|27.42|27.67|27.42|27.69|27.52|27.58|27.42|1
1591728000000|2020-06-09 18:40:00|27.58|27.5|27.64|27.39|27.66|27.5|27.58|27.39|0
1591728300000|2020-06-09 18:45:00|27.66|27.41|27.54|27.46|27.75|27.59|27.54|27.41|1
1591728600000|2020-06-09 18:50:00|27.55|27.47|27.71|27.46|27.73|27.56|27.55|27.38|0
1591728900000|2020-06-09 18:55:00|27.72|27.47|27.63|27.33|27.76|27.48|27.63|27.33|4
1591729200000|2020-06-09 19:00:00|27.66|27.36|27.7|27.4|27.7|27.45|27.53|27.36|3
1591729500000|2020-06-09 19:05:00|27.68|27.43|27.66|27.36|27.7|27.43|27.66|27.36|0
1591729800000|2020-06-09 19:10:00|27.7|27.4|27.7|27.4|27.74|27.44|27.7|27.4|0
1591730100000|2020-06-09 19:15:00|27.62|27.32|27.66|27.36|27.66|27.36|27.62|27.32|0
1591730400000|2020-06-09 19:20:00|27.62|27.32|27.62|27.37|27.64|27.37|27.6|27.3|1
1591730700000|2020-06-09 19:25:00|27.58|27.33|27.66|27.36|27.66|27.37|27.58|27.33|0
1591731000000|2020-06-09 19:30:00|27.7|27.4|27.76|27.51|27.76|27.51|27.7|27.4|0
1591731300000|2020-06-09 19:35:00|27.72|27.47|27.74|27.44|27.76|27.51|27.72|27.44|1
1591731600000|2020-06-09 19:40:00|27.72|27.47|27.8|27.5|27.8|27.5|27.7|27.4|0
1591731900000|2020-06-09 19:45:00|27.84|27.54|27.99|27.69|28.01|27.71|27.82|27.52|1
1591732200000|2020-06-09 19:50:00|28|27.7|28.03|27.73|28.08|27.78|27.99|27.69|1
1591732500000|2020-06-09 19:55:00|28.07|27.77|27.85|27.55|28.07|27.77|27.84|27.55|11
1591732800000|2020-06-09 20:00:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1591769100000|2020-06-10 06:05:00|27.38|27.3|27.52|27.44|27.68|27.46|27.38|27.3|4
1591769400000|2020-06-10 06:10:00|27.48|27.4|27.45|27.37|27.6|27.44|27.45|27.32|21
1591769700000|2020-06-10 06:15:00|27.44|27.36|27.46|27.38|27.52|27.38|27.43|27.27|0
1591770000000|2020-06-10 06:20:00|27.45|27.37|27.42|27.34|27.47|27.39|27.4|27.32|2
1591770300000|2020-06-10 06:25:00|27.43|27.35|27.5|27.42|27.51|27.43|27.42|27.34|6
1591770600000|2020-06-10 06:30:00|27.52|27.44|27.5|27.42|27.54|27.46|27.45|27.37|0
1591770900000|2020-06-10 06:35:00|27.53|27.45|27.48|27.4|27.53|27.45|27.43|27.35|9
1591771200000|2020-06-10 06:40:00|27.46|27.38|27.46|27.38|27.54|27.4|27.44|27.29|0
1591771500000|2020-06-10 06:45:00|27.48|27.4|27.59|27.51|27.64|27.51|27.45|27.3|23
1591771800000|2020-06-10 06:50:00|27.64|27.39|27.55|27.47|27.64|27.53|27.51|27.39|59
1591772100000|2020-06-10 06:55:00|27.53|27.45|27.54|27.46|27.62|27.53|27.46|27.29|78
1591772400000|2020-06-10 07:00:00|27.53|27.45|27.36|27.28|27.57|27.49|27.35|27.27|158
1591772700000|2020-06-10 07:05:00|27.31|27.23|27.31|27.23|27.39|27.31|27.3|27.22|127
1591773000000|2020-06-10 07:10:00|27.32|27.24|27.29|27.21|27.36|27.28|27.28|27.2|142
1591773300000|2020-06-10 07:15:00|27.28|27.2|27.31|27.23|27.35|27.27|27.24|27.16|90
1591773600000|2020-06-10 07:20:00|27.36|27.28|27.37|27.29|27.37|27.29|27.31|27.23|119
1591773900000|2020-06-10 07:25:00|27.36|27.28|27.26|27.18|27.36|27.28|27.26|27.18|100
1591774200000|2020-06-10 07:30:00|27.27|27.19|27.39|27.31|27.42|27.34|27.27|27.19|190
1591774500000|2020-06-10 07:35:00|27.41|27.33|27.36|27.28|27.41|27.33|27.33|27.25|40
1591774800000|2020-06-10 07:40:00|27.37|27.29|27.42|27.34|27.45|27.37|27.36|27.28|74
1591775100000|2020-06-10 07:45:00|27.39|27.31|27.47|27.39|27.47|27.39|27.37|27.29|112
1591775400000|2020-06-10 07:50:00|27.44|27.36|27.46|27.38|27.49|27.41|27.39|27.31|3
1591775700000|2020-06-10 07:55:00|27.44|27.36|27.35|27.27|27.44|27.36|27.35|27.27|18
1591776000000|2020-06-10 08:00:00|27.36|27.28|27.52|27.44|27.52|27.44|27.36|27.28|13
1591776300000|2020-06-10 08:05:00|27.57|27.49|27.59|27.51|27.64|27.56|27.57|27.49|74
1591776600000|2020-06-10 08:10:00|27.62|27.54|27.52|27.44|27.65|27.57|27.49|27.41|32
1591776900000|2020-06-10 08:15:00|27.5|27.42|27.48|27.4|27.52|27.44|27.41|27.33|48
1591777200000|2020-06-10 08:20:00|27.5|27.42|27.6|27.52|27.61|27.53|27.5|27.42|2
1591777500000|2020-06-10 08:25:00|27.61|27.53|27.56|27.48|27.61|27.53|27.55|27.47|56
1591777800000|2020-06-10 08:30:00|27.57|27.49|27.56|27.48|27.62|27.54|27.56|27.48|85
1591778100000|2020-06-10 08:35:00|27.54|27.46|27.56|27.48|27.57|27.49|27.53|27.45|46
1591778400000|2020-06-10 08:40:00|27.57|27.49|27.62|27.54|27.63|27.55|27.54|27.46|28
1591778700000|2020-06-10 08:45:00|27.63|27.55|27.73|27.65|27.73|27.65|27.63|27.55|61
1591779000000|2020-06-10 08:50:00|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|8
1591779300000|2020-06-10 08:55:00|27.73|27.65|27.8|27.72|27.84|27.76|27.73|27.65|118
1591779600000|2020-06-10 09:00:00|27.79|27.71|28.24|28.16|28.29|28.21|27.79|27.71|165
1591779900000|2020-06-10 09:05:00|28.26|28.18|28.06|27.98|28.26|28.18|28|27.92|129
1591780200000|2020-06-10 09:10:00|28.05|27.97|28|27.92|28.08|28|27.97|27.89|58
1591780500000|2020-06-10 09:15:00|28.02|27.94|28.09|28.01|28.09|28.01|27.98|27.9|3
1591780800000|2020-06-10 09:20:00|28.08|28|28.02|27.94|28.09|28.01|28.01|27.93|71
1591781100000|2020-06-10 09:25:00|28.04|27.96|28.06|27.98|28.13|28.05|28.04|27.96|18
1591781400000|2020-06-10 09:30:00|28.05|27.97|27.98|27.9|28.05|27.97|27.97|27.89|31
1591781700000|2020-06-10 09:35:00|28|27.92|28.03|27.95|28.08|28|27.99|27.91|7
1591782000000|2020-06-10 09:40:00|28.05|27.97|28.07|27.99|28.13|28.05|28.05|27.97|13
1591782300000|2020-06-10 09:45:00|28.09|28.01|28.17|28.09|28.19|28.11|28.07|27.99|6
1591782600000|2020-06-10 09:50:00|28.15|28.07|28.12|28.04|28.19|28.11|28.12|28.04|23
1591782900000|2020-06-10 09:55:00|28.14|28.06|28.12|28.04|28.17|28.09|28.12|28.04|301
1591783200000|2020-06-10 10:00:00|28.11|28.03|28.27|28.19|28.27|28.19|28.11|28.03|115
1591783500000|2020-06-10 10:05:00|28.25|28.17|28.46|28.38|28.46|28.38|28.25|28.17|135
1591783800000|2020-06-10 10:10:00|28.44|28.36|28.51|28.43|28.55|28.47|28.41|28.33|215
1591784100000|2020-06-10 10:15:00|28.52|28.44|28.44|28.36|28.57|28.49|28.42|28.34|110
1591784400000|2020-06-10 10:20:00|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|56
1591784700000|2020-06-10 10:25:00|28.45|28.37|28.42|28.34|28.45|28.37|28.35|28.27|8
1591785000000|2020-06-10 10:30:00|28.4|28.32|28.39|28.31|28.42|28.34|28.35|28.27|0
1591785300000|2020-06-10 10:35:00|28.38|28.3|28.28|28.2|28.38|28.3|28.28|28.2|8
1591785600000|2020-06-10 10:40:00|28.3|28.22|28.14|28.06|28.3|28.22|28.14|28.06|300
1591785900000|2020-06-10 10:45:00|28.11|28.03|28.16|28.08|28.22|28.14|28.06|27.98|211
1591786200000|2020-06-10 10:50:00|28.18|28.1|28.09|28.01|28.18|28.1|28.04|27.96|48
1591786500000|2020-06-10 10:55:00|28.07|27.99|28.04|27.96|28.07|27.99|28.02|27.94|43
1591786800000|2020-06-10 11:00:00|28.05|27.97|28.03|27.95|28.07|27.99|27.94|27.86|1459
1591787100000|2020-06-10 11:05:00|28.04|27.96|28.07|27.99|28.09|28.01|28.01|27.93|159
1591787400000|2020-06-10 11:10:00|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|37
1591787700000|2020-06-10 11:15:00|28.01|27.93|28.06|27.98|28.08|28|28.01|27.93|43
1591788000000|2020-06-10 11:20:00|28.08|28|28.06|27.98|28.09|28.01|28.01|27.93|11
1591788300000|2020-06-10 11:25:00|28.04|27.96|28.11|28.03|28.14|28.06|28.01|27.93|109
1591788600000|2020-06-10 11:30:00|28.09|28.01|28.06|27.98|28.09|28.01|28.05|27.97|2
1591788900000|2020-06-10 11:35:00|28.08|28|27.93|27.85|28.08|28|27.93|27.85|56
1591789200000|2020-06-10 11:40:00|27.94|27.86|27.88|27.8|27.94|27.86|27.88|27.8|104
1591789500000|2020-06-10 11:45:00|27.9|27.82|27.82|27.74|27.9|27.82|27.82|27.74|67
1591789800000|2020-06-10 11:50:00|27.84|27.76|27.85|27.77|27.88|27.8|27.82|27.74|36
1591790100000|2020-06-10 11:55:00|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|2
1591790400000|2020-06-10 12:00:00|27.83|27.75|27.77|27.69|27.84|27.76|27.77|27.69|11
1591790700000|2020-06-10 12:05:00|27.73|27.65|27.77|27.69|27.77|27.69|27.72|27.64|15
1591791000000|2020-06-10 12:10:00|27.78|27.7|27.77|27.69|27.78|27.7|27.71|27.63|148
1591791300000|2020-06-10 12:15:00|27.78|27.7|27.74|27.66|27.78|27.7|27.72|27.64|7
1591791600000|2020-06-10 12:20:00|27.75|27.67|27.8|27.72|27.83|27.75|27.72|27.64|24
1591791900000|2020-06-10 12:25:00|27.78|27.7|27.77|27.69|27.8|27.72|27.72|27.64|24
1591792200000|2020-06-10 12:30:00|27.79|27.71|27.79|27.71|27.85|27.77|27.72|27.64|152
1591792500000|2020-06-10 12:35:00|27.77|27.69|27.82|27.74|27.82|27.74|27.74|27.66|8
1591792800000|2020-06-10 12:40:00|27.79|27.71|27.86|27.78|27.86|27.78|27.77|27.69|1
1591793100000|2020-06-10 12:45:00|27.87|27.79|27.83|27.75|27.89|27.81|27.81|27.73|35
1591793400000|2020-06-10 12:50:00|27.81|27.73|27.73|27.65|27.83|27.75|27.64|27.56|401
1591793700000|2020-06-10 12:55:00|27.71|27.63|27.71|27.63|27.73|27.65|27.68|27.6|3
1591794000000|2020-06-10 13:00:00|27.73|27.65|27.83|27.75|27.85|27.77|27.68|27.6|150
1591794300000|2020-06-10 13:05:00|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|50
1591794600000|2020-06-10 13:10:00|27.81|27.73|27.79|27.71|27.81|27.73|27.76|27.68|117
1591794900000|2020-06-10 13:15:00|27.78|27.7|27.92|27.84|27.92|27.84|27.76|27.68|160
1591795200000|2020-06-10 13:20:00|27.89|27.81|27.89|27.81|27.96|27.88|27.89|27.81|78
1591795500000|2020-06-10 13:25:00|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|101
1591795800000|2020-06-10 13:30:00|27.93|27.85|28.01|27.93|28.01|27.93|27.89|27.81|314
1591796100000|2020-06-10 13:35:00|27.99|27.91|28.02|27.94|28.07|27.99|27.97|27.89|344
1591796400000|2020-06-10 13:40:00|28.01|27.93|28.11|28.03|28.14|28.06|28.01|27.93|628
1591796700000|2020-06-10 13:45:00|28.13|28.05|28.09|28.01|28.17|28.09|28.06|27.98|292
1591797000000|2020-06-10 13:50:00|28.12|28.04|28.33|28.25|28.33|28.25|28.11|28.03|127
1591797300000|2020-06-10 13:55:00|28.32|28.24|28.23|28.15|28.38|28.3|28.22|28.14|330
1591797600000|2020-06-10 14:00:00|28.22|28.14|28.18|28.1|28.23|28.15|28.17|28.09|23
1591797900000|2020-06-10 14:05:00|28.15|28.07|28.18|28.1|28.23|28.15|28.15|28.07|65
1591798200000|2020-06-10 14:10:00|28.2|28.12|28.43|28.35|28.45|28.37|28.18|28.1|93
1591798500000|2020-06-10 14:15:00|28.41|28.33|28.48|28.4|28.5|28.42|28.35|28.27|47
1591798800000|2020-06-10 14:20:00|28.51|28.43|28.52|28.44|28.62|28.54|28.49|28.41|83
1591799100000|2020-06-10 14:25:00|28.49|28.41|28.52|28.44|28.6|28.52|28.44|28.36|114
1591799400000|2020-06-10 14:30:00|28.53|28.45|28.4|28.32|28.56|28.48|28.39|28.31|42
1591799700000|2020-06-10 14:35:00|28.39|28.31|28.31|28.23|28.4|28.32|28.31|28.23|77
1591800000000|2020-06-10 14:40:00|28.29|28.21|28.33|28.25|28.35|28.27|28.24|28.16|105
1591800300000|2020-06-10 14:45:00|28.3|28.22|28.3|28.22|28.32|28.24|28.24|28.16|239
1591800600000|2020-06-10 14:50:00|28.28|28.2|28.45|28.37|28.45|28.37|28.25|28.17|459
1591800900000|2020-06-10 14:55:00|28.47|28.39|28.4|28.32|28.6|28.52|28.4|28.32|106
1591801200000|2020-06-10 15:00:00|28.43|28.35|28.23|28.15|28.43|28.35|28.18|28.1|80
1591801500000|2020-06-10 15:05:00|28.2|28.12|28.09|28.01|28.2|28.12|27.99|27.91|69
1591801800000|2020-06-10 15:10:00|28.08|28|28.01|27.93|28.15|28.07|28.01|27.93|115
1591802100000|2020-06-10 15:15:00|27.99|27.91|27.81|27.73|27.99|27.91|27.81|27.73|372
1591802400000|2020-06-10 15:20:00|27.79|27.71|27.92|27.84|27.92|27.84|27.77|27.69|81
1591802700000|2020-06-10 15:25:00|27.88|27.8|28.04|27.96|28.06|27.98|27.85|27.77|263
1591803000000|2020-06-10 15:30:00|28.07|27.99|28.14|28.06|28.15|28.07|28.01|27.93|137
1591803300000|2020-06-10 15:35:00|28.16|28.08|27.97|27.89|28.23|28.15|27.96|27.88|115
1591803600000|2020-06-10 15:40:00|27.99|27.91|28.01|27.93|28.02|27.94|27.88|27.8|71
1591803900000|2020-06-10 15:45:00|27.99|27.91|28.01|27.93|28.06|27.98|27.96|27.88|5
1591804200000|2020-06-10 15:50:00|28.06|27.98|27.82|27.74|28.06|27.98|27.81|27.73|7
1591804500000|2020-06-10 15:55:00|27.84|27.76|27.95|27.87|27.95|27.87|27.81|27.73|392
1591804800000|2020-06-10 16:00:00|27.9|27.82|27.79|27.71|27.95|27.87|27.79|27.71|5
1591805100000|2020-06-10 16:05:00|27.8|27.72|27.9|27.82|27.9|27.82|27.8|27.72|64
1591805400000|2020-06-10 16:10:00|27.85|27.77|27.8|27.72|27.85|27.77|27.79|27.71|55
1591805700000|2020-06-10 16:15:00|27.82|27.74|27.68|27.6|27.85|27.77|27.68|27.6|5
1591806000000|2020-06-10 16:20:00|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|61
1591806300000|2020-06-10 16:25:00|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|7
1591806600000|2020-06-10 16:30:00|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|1
1591806900000|2020-06-10 16:35:00|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|3
1591807800000|2020-06-10 16:50:00|27.73|27.65|27.68|27.6|27.75|27.67|27.68|27.6|2
1591808100000|2020-06-10 16:55:00|27.67|27.59|27.65|27.57|27.67|27.59|27.64|27.56|20
1591808400000|2020-06-10 17:00:00|27.67|27.59|27.79|27.71|27.84|27.76|27.65|27.57|109
1591808700000|2020-06-10 17:05:00|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|3
1591809000000|2020-06-10 17:10:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|9
1591809300000|2020-06-10 17:15:00|27.76|27.68|27.7|27.62|27.78|27.7|27.69|27.61|8
1591809600000|2020-06-10 17:20:00|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|2
1591809900000|2020-06-10 17:25:00|27.71|27.63|27.83|27.75|27.83|27.75|27.71|27.63|6
1591810200000|2020-06-10 17:30:00|27.82|27.74|27.82|27.74|27.91|27.74|27.79|27.66|9
1591810500000|2020-06-10 17:35:00|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|2
1591810800000|2020-06-10 17:40:00|27.88|27.8|27.96|27.88|28|27.88|27.88|27.73|2
1591811100000|2020-06-10 17:45:00|28.03|27.95|27.85|27.6|28.11|27.95|27.85|27.6|23
1591811400000|2020-06-10 17:50:00|27.81|27.73|27.86|27.78|27.86|27.78|27.79|27.71|2
1591811700000|2020-06-10 17:55:00|27.82|27.74|27.88|27.58|27.9|27.75|27.79|27.56|17
1591812000000|2020-06-10 18:00:00|27.9|27.6|27.44|27.14|28.19|27.89|27.37|27.14|37
1591812300000|2020-06-10 18:05:00|27.45|27.15|27.37|27.07|27.45|27.15|27.15|26.86|2
1591812600000|2020-06-10 18:10:00|27.34|27.04|27.22|26.97|27.35|27.07|27.1|26.93|196
1591812900000|2020-06-10 18:15:00|27.2|26.95|26.93|26.85|27.24|27.07|26.93|26.81|23
1591813200000|2020-06-10 18:20:00|26.94|26.86|27.21|26.96|27.23|27.06|26.93|26.78|34
1591813500000|2020-06-10 18:25:00|27.19|26.94|27.1|27.02|27.23|27.07|27.1|26.85|0
1591813800000|2020-06-10 18:30:00|27.12|27.04|27.42|27.12|27.42|27.12|27.12|26.99|4
1591814100000|2020-06-10 18:35:00|27.48|27.18|27.59|27.29|27.59|27.29|27.33|27.12|8
1591814400000|2020-06-10 18:40:00|27.61|27.31|27.53|27.23|27.93|27.63|27.53|27.23|12
1591814700000|2020-06-10 18:45:00|27.55|27.25|27.73|27.43|27.77|27.47|27.5|27.2|36
1591815000000|2020-06-10 18:50:00|27.72|27.42|27.91|27.61|28.01|27.71|27.63|27.33|6
1591815300000|2020-06-10 18:55:00|27.93|27.63|27.91|27.61|28.03|27.73|27.91|27.61|1
1591815600000|2020-06-10 19:00:00|27.95|27.65|28.1|27.85|28.1|27.86|27.88|27.61|56
1591815900000|2020-06-10 19:05:00|28.05|27.8|27.65|27.57|28.05|27.8|27.64|27.44|53
1591816200000|2020-06-10 19:10:00|27.63|27.55|27.54|27.46|27.75|27.57|27.45|27.33|36
1591816500000|2020-06-10 19:15:00|27.52|27.44|27.61|27.36|27.71|27.46|27.52|27.36|6
1591816800000|2020-06-10 19:20:00|27.65|27.4|27.72|27.64|27.72|27.64|27.6|27.4|13
1591817100000|2020-06-10 19:25:00|27.68|27.6|27.53|27.45|27.84|27.6|27.53|27.37|88
1591817400000|2020-06-10 19:30:00|27.51|27.43|27.52|27.44|27.59|27.46|27.5|27.34|5
1591817700000|2020-06-10 19:35:00|27.54|27.46|27.56|27.31|27.77|27.49|27.54|27.29|12
1591818000000|2020-06-10 19:40:00|27.59|27.34|27.66|27.36|27.66|27.38|27.59|27.32|2
1591818300000|2020-06-10 19:45:00|27.64|27.34|27.84|27.59|28.04|27.79|27.64|27.34|0
1591818600000|2020-06-10 19:50:00|27.82|27.57|27.94|27.64|27.98|27.68|27.82|27.57|4
1591818900000|2020-06-10 19:55:00|27.93|27.63|28.16|27.86|28.17|27.87|27.93|27.63|8
1591855500000|2020-06-11 06:05:00|30.03|29.78|29.93|29.85|30.05|29.87|29.74|29.66|51
1591855800000|2020-06-11 06:10:00|29.92|29.84|29.73|29.65|29.98|29.9|29.73|29.65|40
1591856100000|2020-06-11 06:15:00|29.75|29.67|29.78|29.7|29.91|29.74|29.72|29.64|23
1591856400000|2020-06-11 06:20:00|29.77|29.69|29.71|29.63|29.78|29.7|29.67|29.59|12
1591856700000|2020-06-11 06:25:00|29.73|29.65|29.83|29.75|29.94|29.79|29.72|29.64|34
1591857000000|2020-06-11 06:30:00|29.91|29.66|29.92|29.84|30.04|29.88|29.83|29.66|28
1591857300000|2020-06-11 06:35:00|29.9|29.82|29.96|29.88|29.97|29.89|29.87|29.79|29
1591857600000|2020-06-11 06:40:00|29.95|29.87|29.95|29.87|30.04|29.9|29.94|29.79|21
1591857900000|2020-06-11 06:45:00|29.97|29.89|30.13|29.88|30.16|29.99|29.96|29.84|19
1591858200000|2020-06-11 06:50:00|30.11|29.86|30.05|29.97|30.13|30.03|30|29.86|11
1591858500000|2020-06-11 06:55:00|30.07|29.99|29.92|29.84|30.14|30|29.92|29.84|15
1591858800000|2020-06-11 07:00:00|29.87|29.79|30.05|29.97|30.12|30.04|29.82|29.74|154
1591859100000|2020-06-11 07:05:00|30.07|29.99|30.2|30.12|30.2|30.12|30.01|29.93|219
1591859400000|2020-06-11 07:10:00|30.21|30.13|30.23|30.15|30.41|30.33|30.17|30.09|248
1591859700000|2020-06-11 07:15:00|30.24|30.16|30.2|30.12|30.33|30.25|30.13|30.05|210
1591860000000|2020-06-11 07:20:00|30.19|30.11|30.25|30.17|30.36|30.28|30.19|30.11|191
1591860300000|2020-06-11 07:25:00|30.27|30.19|30.06|29.98|30.27|30.19|30.06|29.98|103
1591860600000|2020-06-11 07:30:00|30.03|29.95|29.96|29.88|30.11|30.03|29.95|29.87|120
1591860900000|2020-06-11 07:35:00|29.93|29.85|29.84|29.76|29.93|29.85|29.82|29.74|184
1591861200000|2020-06-11 07:40:00|29.85|29.77|29.95|29.87|30.01|29.93|29.78|29.7|302
1591861500000|2020-06-11 07:45:00|29.94|29.86|30.17|30.09|30.23|30.15|29.85|29.77|189
1591861800000|2020-06-11 07:50:00|30.16|30.08|30.02|29.94|30.17|30.09|29.98|29.9|260
1591862100000|2020-06-11 07:55:00|30.01|29.93|30.4|30.32|30.42|30.34|30.01|29.93|261
1591862400000|2020-06-11 08:00:00|30.42|30.34|30.28|30.2|30.43|30.35|30.24|30.16|132
1591862700000|2020-06-11 08:05:00|30.26|30.18|30.15|30.07|30.29|30.21|30.07|29.99|305
1591863000000|2020-06-11 08:10:00|30.13|30.05|30.14|30.06|30.15|30.07|30|29.92|336
1591863300000|2020-06-11 08:15:00|30.16|30.08|30.11|30.03|30.19|30.11|30.03|29.95|227
1591863600000|2020-06-11 08:20:00|30.09|30.01|30.06|29.98|30.12|30.04|29.96|29.88|172
1591863900000|2020-06-11 08:25:00|30.04|29.96|30.12|30.04|30.14|30.06|30.01|29.93|243
1591864200000|2020-06-11 08:30:00|30.14|30.06|30.02|29.94|30.19|30.11|29.99|29.91|263
1591864500000|2020-06-11 08:35:00|30.01|29.93|30.21|30.13|30.21|30.13|29.96|29.88|66
1591864800000|2020-06-11 08:40:00|30.22|30.14|30.3|30.22|30.35|30.27|30.21|30.13|69
1591865100000|2020-06-11 08:45:00|30.33|30.25|30.43|30.35|30.48|30.4|30.3|30.22|30
1591865400000|2020-06-11 08:50:00|30.44|30.36|30.45|30.37|30.49|30.41|30.38|30.3|59
1591865700000|2020-06-11 08:55:00|30.46|30.38|30.39|30.31|30.47|30.39|30.37|30.29|81
1591866000000|2020-06-11 09:00:00|30.4|30.32|30.32|30.24|30.44|30.36|30.32|30.24|49
1591866300000|2020-06-11 09:05:00|30.34|30.26|30.38|30.3|30.38|30.3|30.25|30.17|147
1591866600000|2020-06-11 09:10:00|30.36|30.28|30.26|30.18|30.36|30.28|30.17|30.09|115
1591866900000|2020-06-11 09:15:00|30.22|30.14|30.1|30.02|30.22|30.14|30.03|29.95|657
1591867200000|2020-06-11 09:20:00|30.13|30.05|30.17|30.09|30.22|30.14|30.1|30.02|67
1591867500000|2020-06-11 09:25:00|30.2|30.12|30.23|30.15|30.25|30.17|30.16|30.08|23
1591867800000|2020-06-11 09:30:00|30.22|30.14|30.14|30.06|30.23|30.15|30.06|29.98|47
1591868100000|2020-06-11 09:35:00|30.12|30.04|30.12|30.04|30.16|30.08|30.07|29.99|104
1591868400000|2020-06-11 09:40:00|30.1|30.02|30.08|30|30.12|30.04|30.04|29.96|171
1591868700000|2020-06-11 09:45:00|30.09|30.01|30.09|30.01|30.13|30.05|30.03|29.95|45
1591869000000|2020-06-11 09:50:00|30.08|30|29.94|29.86|30.08|30|29.94|29.86|42
1591869300000|2020-06-11 09:55:00|29.92|29.84|29.88|29.8|29.95|29.87|29.83|29.75|40
1591869600000|2020-06-11 10:00:00|29.87|29.79|29.82|29.74|29.91|29.83|29.81|29.73|52
1591869900000|2020-06-11 10:05:00|29.81|29.73|29.99|29.91|30.02|29.94|29.81|29.73|173
1591870200000|2020-06-11 10:10:00|29.97|29.89|30.08|30|30.13|30.05|29.97|29.89|29
1591870500000|2020-06-11 10:15:00|30.11|30.03|30.08|30|30.18|30.1|30.06|29.98|7
1591870800000|2020-06-11 10:20:00|30.09|30.01|29.95|29.87|30.09|30.01|29.95|29.87|11
1591871100000|2020-06-11 10:25:00|29.92|29.84|30.02|29.94|30.05|29.97|29.92|29.84|5
1591871400000|2020-06-11 10:30:00|30.01|29.93|30.16|30.08|30.18|30.1|29.99|29.91|88
1591871700000|2020-06-11 10:35:00|30.18|30.1|30.22|30.14|30.24|30.16|30.16|30.08|126
1591872000000|2020-06-11 10:40:00|30.2|30.12|30.29|30.21|30.29|30.21|30.2|30.12|369
1591872300000|2020-06-11 10:45:00|30.28|30.2|30.24|30.16|30.39|30.31|30.19|30.11|206
1591872600000|2020-06-11 10:50:00|30.22|30.14|30.24|30.16|30.27|30.19|30.19|30.11|73
1591872900000|2020-06-11 10:55:00|30.22|30.14|30.32|30.24|30.37|30.29|30.22|30.14|95
1591873200000|2020-06-11 11:00:00|30.3|30.22|30.28|30.2|30.33|30.25|30.22|30.14|41
1591873500000|2020-06-11 11:05:00|30.27|30.19|30.46|30.38|30.48|30.4|30.24|30.16|293
1591873800000|2020-06-11 11:10:00|30.45|30.37|30.54|30.46|30.54|30.46|30.43|30.35|460
1591874100000|2020-06-11 11:15:00|30.59|30.51|30.69|30.61|30.69|30.61|30.56|30.48|204
1591874400000|2020-06-11 11:20:00|30.67|30.59|30.58|30.5|30.7|30.62|30.53|30.45|232
1591874700000|2020-06-11 11:25:00|30.55|30.47|30.51|30.43|30.58|30.5|30.43|30.35|245
1591875000000|2020-06-11 11:30:00|30.5|30.42|30.49|30.41|30.5|30.42|30.41|30.33|255
1591875300000|2020-06-11 11:35:00|30.46|30.38|30.48|30.4|30.49|30.41|30.44|30.36|287
1591875600000|2020-06-11 11:40:00|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|35
1591875900000|2020-06-11 11:45:00|30.47|30.39|30.6|30.52|30.6|30.52|30.47|30.39|175
1591876200000|2020-06-11 11:50:00|30.62|30.54|30.76|30.68|30.83|30.75|30.61|30.53|589
1591876500000|2020-06-11 11:55:00|30.79|30.71|30.73|30.65|30.79|30.71|30.64|30.56|105
1591876800000|2020-06-11 12:00:00|30.75|30.67|30.81|30.73|30.88|30.8|30.68|30.6|341
1591877100000|2020-06-11 12:05:00|30.78|30.7|30.66|30.58|30.79|30.71|30.63|30.55|331
1591877400000|2020-06-11 12:10:00|30.68|30.6|30.72|30.64|30.77|30.69|30.66|30.58|181
1591877700000|2020-06-11 12:15:00|30.74|30.66|30.85|30.77|30.85|30.77|30.72|30.64|509
1591878000000|2020-06-11 12:20:00|30.83|30.75|30.96|30.88|31.06|30.98|30.8|30.72|322
1591878300000|2020-06-11 12:25:00|30.98|30.9|30.83|30.75|31.01|30.93|30.8|30.72|100
1591878600000|2020-06-11 12:30:00|30.86|30.78|31.19|31.11|31.3|31.22|30.86|30.72|529
1591878900000|2020-06-11 12:35:00|31.2|31.12|31.29|31.21|31.35|31.27|31.19|31.11|131
1591879200000|2020-06-11 12:40:00|31.27|31.19|31.24|31.16|31.27|31.19|31.14|31.06|330
1591879500000|2020-06-11 12:45:00|31.25|31.17|31.27|31.19|31.27|31.19|31.16|31.08|60
1591879800000|2020-06-11 12:50:00|31.3|31.22|31.22|31.14|31.3|31.22|31.17|31.09|118
1591880100000|2020-06-11 12:55:00|31.2|31.12|31.18|31.1|31.23|31.15|31.17|31.09|208
1591880400000|2020-06-11 13:00:00|31.2|31.12|31.33|31.25|31.34|31.26|31.17|31.09|418
1591880700000|2020-06-11 13:05:00|31.36|31.28|31.29|31.21|31.4|31.32|31.21|31.13|853
1591881000000|2020-06-11 13:10:00|31.3|31.22|31.31|31.23|31.43|31.35|31.29|31.21|441
1591881300000|2020-06-11 13:15:00|31.3|31.22|31.12|31.04|31.35|31.27|31.12|31.04|95
1591881600000|2020-06-11 13:20:00|31.13|31.05|31.02|30.94|31.15|31.07|31|30.83|687
1591881900000|2020-06-11 13:25:00|31.04|30.96|31.13|31.05|31.15|31.07|30.89|30.81|197
1591882200000|2020-06-11 13:30:00|31.16|31.08|30.95|30.87|31.4|31.32|30.76|30.68|1236
1591882500000|2020-06-11 13:35:00|30.92|30.84|31.22|31.14|31.31|31.23|30.9|30.82|813
1591882800000|2020-06-11 13:40:00|31.19|31.11|30.93|30.85|31.32|31.24|30.93|30.85|704
1591883100000|2020-06-11 13:45:00|30.94|30.86|30.44|30.36|31|30.92|30.3|30.22|2328
1591883400000|2020-06-11 13:50:00|30.46|30.38|30.39|30.31|30.57|30.49|30.36|30.28|113
1591883700000|2020-06-11 13:55:00|30.41|30.33|30.44|30.36|30.44|30.36|30.32|30.24|2360
1591884000000|2020-06-11 14:00:00|30.41|30.33|30.86|30.78|30.87|30.79|30.3|30.22|912
1591884300000|2020-06-11 14:05:00|30.85|30.77|30.82|30.74|30.92|30.84|30.7|30.62|774
1591884600000|2020-06-11 14:10:00|30.84|30.76|30.66|30.58|30.87|30.79|30.53|30.45|102
1591884900000|2020-06-11 14:15:00|30.69|30.61|30.65|30.57|30.75|30.67|30.59|30.51|95
1591885200000|2020-06-11 14:20:00|30.63|30.55|30.79|30.71|30.83|30.75|30.55|30.47|201
1591885500000|2020-06-11 14:25:00|30.81|30.73|31.14|31.06|31.16|31.08|30.81|30.73|958
1591885800000|2020-06-11 14:30:00|31.16|31.08|30.88|30.8|31.16|31.08|30.82|30.74|712
1591886100000|2020-06-11 14:35:00|30.9|30.82|31|30.92|31.07|30.99|30.9|30.82|230
1591886400000|2020-06-11 14:40:00|31.02|30.94|31.19|31.11|31.19|31.11|31.02|30.94|236
1591886700000|2020-06-11 14:45:00|31.2|31.12|31.39|31.31|31.41|31.33|31.14|31.06|458
1591887000000|2020-06-11 14:50:00|31.37|31.29|31.37|31.29|31.51|31.43|31.32|31.24|428
1591887300000|2020-06-11 14:55:00|31.38|31.3|31.6|31.52|31.6|31.52|31.35|31.27|278
1591887600000|2020-06-11 15:00:00|31.62|31.54|31.58|31.5|31.81|31.73|31.58|31.5|218
1591887900000|2020-06-11 15:05:00|31.57|31.49|31.49|31.41|31.57|31.49|31.45|31.37|371
1591888200000|2020-06-11 15:10:00|31.54|31.46|31.55|31.47|31.57|31.49|31.48|31.4|326
1591888500000|2020-06-11 15:15:00|31.54|31.46|31.24|31.16|31.54|31.46|31.24|31.16|371
1591888800000|2020-06-11 15:20:00|31.25|31.17|31.22|31.14|31.27|31.19|31.01|30.93|653
1591889100000|2020-06-11 15:25:00|31.23|31.15|31.27|31.19|31.36|31.28|31.19|31.11|783
1591889400000|2020-06-11 15:30:00|31.29|31.21|31.58|31.5|31.61|31.53|31.2|31.12|192
1591889700000|2020-06-11 15:35:00|31.59|31.51|31.66|31.58|31.66|31.58|31.46|31.38|181
1591890000000|2020-06-11 15:40:00|31.67|31.59|31.64|31.56|31.77|31.69|31.58|31.5|407
1591890300000|2020-06-11 15:45:00|31.62|31.54|32.03|31.95|32.03|31.95|31.62|31.54|83
1591890600000|2020-06-11 15:50:00|32.04|31.96|32.05|31.97|32.1|32.02|31.9|31.79|47
1591890900000|2020-06-11 15:55:00|32.08|32|31.94|31.86|32.17|32.01|31.89|31.72|76
1591891200000|2020-06-11 16:00:00|31.93|31.85|32.03|31.95|32.14|32.02|31.84|31.73|108
1591891500000|2020-06-11 16:05:00|32.05|31.97|32.24|32.16|32.29|32.2|31.99|31.83|85
1591891800000|2020-06-11 16:10:00|32.23|32.15|32.37|32.29|32.45|32.32|32.18|32.01|32
1591892100000|2020-06-11 16:15:00|32.39|32.31|32.53|32.45|32.59|32.48|32.34|32.18|124
1591892400000|2020-06-11 16:20:00|32.51|32.43|32.82|32.74|32.83|32.75|32.37|32.2|119
1591892700000|2020-06-11 16:25:00|32.87|32.79|33.12|33.04|33.27|33.18|32.87|32.79|256
1591893000000|2020-06-11 16:30:00|33.21|32.96|32.52|32.44|33.21|33.05|32.34|32.2|358
1591893300000|2020-06-11 16:35:00|32.54|32.46|32.69|32.61|32.72|32.61|32.45|32.28|175
1591893600000|2020-06-11 16:40:00|32.71|32.63|33.04|32.96|33.13|32.96|32.66|32.54|112
1591893900000|2020-06-11 16:45:00|33.01|32.93|33.24|33.16|33.35|33.21|32.82|32.69|191
1591894200000|2020-06-11 16:50:00|33.22|33.14|33.61|33.53|33.67|33.56|33.18|33.07|160
1591894500000|2020-06-11 16:55:00|33.64|33.56|33.54|33.46|33.72|33.61|33.4|33.25|94
1591894800000|2020-06-11 17:00:00|33.62|33.37|33.14|33.06|33.64|33.48|33.14|33.06|71
1591895100000|2020-06-11 17:05:00|33.16|33.08|33.22|33.14|33.4|33.25|33.16|33.05|6
1591895400000|2020-06-11 17:10:00|33.26|33.18|33.03|32.95|33.34|33.19|32.99|32.85|6
1591895700000|2020-06-11 17:15:00|32.99|32.91|32.93|32.85|33.09|32.93|32.79|32.67|4
1591896000000|2020-06-11 17:20:00|32.95|32.87|32.68|32.6|32.97|32.87|32.64|32.52|4
1591896300000|2020-06-11 17:25:00|32.67|32.59|33.22|32.97|33.22|32.97|32.53|32.37|12
1591896600000|2020-06-11 17:30:00|33.24|32.99|32.95|32.87|33.28|33.02|32.95|32.84|2
1591896900000|2020-06-11 17:35:00|32.99|32.91|33.22|32.97|33.26|33.01|32.99|32.89|5
1591897200000|2020-06-11 17:40:00|33.25|33|33.46|33.38|33.55|33.38|33.11|32.95|30
1591897500000|2020-06-11 17:45:00|33.44|33.36|33.6|33.35|33.68|33.57|33.42|33.31|155
1591897800000|2020-06-11 17:50:00|33.47|33.39|33.42|33.12|33.68|33.51|33.36|33.12|198
1591898100000|2020-06-11 17:55:00|33.38|33.08|33.31|33.01|33.45|33.15|33.07|32.77|0
1591898400000|2020-06-11 18:00:00|33.32|33.02|33.77|33.47|33.84|33.54|33.32|33.02|12
1591898700000|2020-06-11 18:05:00|33.75|33.45|33.71|33.46|33.76|33.46|33.5|33.2|4
1591899000000|2020-06-11 18:10:00|33.69|33.44|33.97|33.67|34|33.7|33.64|33.34|5
1591899300000|2020-06-11 18:15:00|33.99|33.69|33.98|33.68|34.01|33.71|33.84|33.54|0
1591899600000|2020-06-11 18:20:00|34.01|33.76|33.79|33.49|34.1|33.81|33.79|33.49|13
1591899900000|2020-06-11 18:25:00|33.77|33.47|33.7|33.4|33.85|33.55|33.62|33.32|1
1591900200000|2020-06-11 18:30:00|33.68|33.38|33.98|33.73|34.02|33.77|33.67|33.37|4
1591900500000|2020-06-11 18:35:00|34|33.75|34.42|34.12|34.53|34.23|33.98|33.73|33
1591900800000|2020-06-11 18:40:00|34.46|34.16|34.9|34.6|35.01|34.73|34.35|34.05|24
1591901100000|2020-06-11 18:45:00|34.85|34.55|35.07|34.82|35.09|34.91|34.66|34.36|24
1591901400000|2020-06-11 18:50:00|35.09|34.79|36.07|35.82|36.1|35.93|34.95|34.65|25
1591901700000|2020-06-11 18:55:00|36.1|35.85|35.88|35.58|36.21|35.98|35.64|35.34|22
1591902000000|2020-06-11 19:00:00|35.84|35.54|35.46|35.16|36.03|35.87|35.36|35.06|16
1591902300000|2020-06-11 19:05:00|35.42|35.12|35.78|35.48|35.89|35.59|35.33|35.07|41
1591902600000|2020-06-11 19:10:00|35.83|35.53|36.06|35.76|36.08|35.78|35.61|35.33|13
1591902900000|2020-06-11 19:15:00|36.07|35.77|36.24|35.94|36.32|36.1|35.77|35.47|12
1591903200000|2020-06-11 19:20:00|36.21|35.91|37.26|36.96|37.27|36.97|36.21|35.91|15
1591903500000|2020-06-11 19:25:00|37.22|36.92|37.63|37.33|38|37.7|37.1|36.8|68
1591903800000|2020-06-11 19:30:00|37.64|37.34|37.25|37.17|37.94|37.64|37.23|37.02|12
1591904100000|2020-06-11 19:35:00|37.33|37.08|37.66|37.36|37.78|37.62|37.33|37.03|12
1591904400000|2020-06-11 19:40:00|37.7|37.4|36.82|36.52|37.7|37.4|36.72|36.42|3
1591904700000|2020-06-11 19:45:00|36.71|36.41|37.27|36.97|37.4|37.1|36.71|36.41|27
1591905000000|2020-06-11 19:50:00|37.33|37.03|37.46|37.16|37.78|37.48|37.33|37.03|7
1591905300000|2020-06-11 19:55:00|37.55|37.25|37.59|37.29|37.68|37.38|37.48|37.18|4
1591905600000|2020-06-11 20:00:00|36.67|36.37|36.67|36.37|36.67|36.37|36.67|36.37|0
1591941900000|2020-06-12 06:05:00|34.88|34.63|34.67|34.59|35.02|34.94|34.64|34.47|322
1591942200000|2020-06-12 06:10:00|34.73|34.48|34.36|34.28|34.75|34.59|34.31|34.23|211
1591942500000|2020-06-12 06:15:00|34.38|34.3|34.61|34.53|34.69|34.57|34.38|34.3|184
1591942800000|2020-06-12 06:20:00|34.65|34.57|35.41|35.16|35.44|35.16|34.61|34.53|64
1591943100000|2020-06-12 06:25:00|35.39|35.14|35.46|35.21|35.57|35.36|35.32|35.13|47
1591943400000|2020-06-12 06:30:00|35.44|35.19|34.88|34.63|35.45|35.25|34.84|34.55|36
1591943700000|2020-06-12 06:35:00|34.9|34.65|34.83|34.75|35.15|34.97|34.8|34.61|58
1591944000000|2020-06-12 06:40:00|34.85|34.77|34.85|34.6|34.95|34.79|34.59|34.45|294
1591944300000|2020-06-12 06:45:00|34.77|34.69|34.91|34.66|34.96|34.81|34.71|34.54|165
1591944600000|2020-06-12 06:50:00|34.88|34.63|35.26|35.18|35.41|35.19|34.79|34.63|358
1591944900000|2020-06-12 06:55:00|35.24|35.16|35.41|35.33|35.5|35.33|35.14|34.98|238
1591945200000|2020-06-12 07:00:00|35.39|35.31|35.26|35.18|35.51|35.42|34.95|34.79|476
1591945500000|2020-06-12 07:05:00|35.24|35.16|34.72|34.64|35.45|35.29|34.7|34.53|435
1591945800000|2020-06-12 07:10:00|34.71|34.63|33.95|33.87|34.72|34.63|33.94|33.86|897
1591946100000|2020-06-12 07:15:00|33.97|33.89|33.77|33.69|33.98|33.9|33.67|33.52|770
1591946400000|2020-06-12 07:20:00|33.76|33.68|33.47|33.39|33.82|33.74|33.39|33.31|700
1591946700000|2020-06-12 07:25:00|33.52|33.44|33.64|33.56|33.64|33.56|33.45|33.37|817
1591947000000|2020-06-12 07:30:00|33.65|33.57|33.92|33.84|33.92|33.84|33.62|33.54|478
1591947300000|2020-06-12 07:35:00|33.93|33.85|34.14|34.06|34.33|34.25|33.83|33.75|219
1591947600000|2020-06-12 07:40:00|34.13|34.05|34.16|34.08|34.16|34.08|33.85|33.77|121
1591947900000|2020-06-12 07:45:00|34.17|34.09|33.9|33.82|34.35|34.24|33.9|33.74|102
1591948200000|2020-06-12 07:50:00|33.89|33.81|33.82|33.57|33.98|33.9|33.73|33.57|136
1591948500000|2020-06-12 07:55:00|33.73|33.65|33.68|33.6|33.73|33.65|33.56|33.48|45
1591948800000|2020-06-12 08:00:00|33.69|33.61|33.66|33.58|33.8|33.66|33.58|33.5|89
1591949100000|2020-06-12 08:05:00|33.64|33.56|33.59|33.51|33.67|33.59|33.5|33.38|78
1591949400000|2020-06-12 08:10:00|33.6|33.52|33.73|33.65|33.73|33.65|33.55|33.47|184
1591949700000|2020-06-12 08:15:00|33.7|33.62|33.51|33.43|33.72|33.64|33.48|33.4|2094
1591950000000|2020-06-12 08:20:00|33.5|33.42|33.51|33.43|33.62|33.54|33.47|33.39|277
1591950300000|2020-06-12 08:25:00|33.55|33.47|33.36|33.28|33.55|33.47|33.27|33.19|235
1591950600000|2020-06-12 08:30:00|33.38|33.3|33.31|33.23|33.47|33.39|33.31|33.23|138
1591950900000|2020-06-12 08:35:00|33.34|33.26|33.29|33.21|33.34|33.26|33.24|33.16|998
1591951200000|2020-06-12 08:40:00|33.26|33.18|33.15|33.07|33.29|33.21|33.12|33.04|90
1591951500000|2020-06-12 08:45:00|33.13|33.05|32.99|32.91|33.13|33.05|32.93|32.85|328
1591951800000|2020-06-12 08:50:00|32.97|32.89|33.16|33.08|33.16|33.08|32.84|32.76|366
1591952100000|2020-06-12 08:55:00|33.13|33.05|32.86|32.78|33.13|33.05|32.86|32.78|115
1591952400000|2020-06-12 09:00:00|32.85|32.77|32.91|32.83|33.03|32.95|32.85|32.77|462
1591952700000|2020-06-12 09:05:00|32.9|32.82|32.89|32.81|32.9|32.82|32.84|32.76|48
1591953000000|2020-06-12 09:10:00|32.9|32.82|33|32.92|33.03|32.95|32.88|32.8|185
1591953300000|2020-06-12 09:15:00|32.99|32.91|33.07|32.99|33.09|33.01|32.96|32.88|180
1591953600000|2020-06-12 09:20:00|33.09|33.01|33.12|33.04|33.15|33.07|33.06|32.98|124
1591953900000|2020-06-12 09:25:00|33.13|33.05|33.13|33.05|33.23|33.15|33.07|32.99|81
1591954200000|2020-06-12 09:30:00|33.15|33.07|33.23|33.15|33.23|33.15|33.1|33.02|39
1591954500000|2020-06-12 09:35:00|33.22|33.14|33.35|33.27|33.44|33.32|33.18|33.1|53
1591954800000|2020-06-12 09:40:00|33.38|33.3|33.29|33.21|33.4|33.32|33.21|33.13|336
1591955100000|2020-06-12 09:45:00|33.27|33.19|33.2|33.12|33.47|33.39|33.2|33.12|341
1591955400000|2020-06-12 09:50:00|33.21|33.13|33.29|33.21|33.34|33.26|33.2|33.12|296
1591955700000|2020-06-12 09:55:00|33.28|33.2|33.12|33.04|33.28|33.2|33.12|33.03|66
1591956000000|2020-06-12 10:00:00|33.13|33.05|33.17|33.09|33.2|33.12|33.13|33.05|54
1591956300000|2020-06-12 10:05:00|33.15|33.07|33.37|33.29|33.37|33.29|33.15|33.07|46
1591956600000|2020-06-12 10:10:00|33.35|33.27|33.24|33.16|33.47|33.39|33.17|33.09|53
1591956900000|2020-06-12 10:15:00|33.25|33.17|33.47|33.39|33.48|33.4|33.24|33.16|67
1591957200000|2020-06-12 10:20:00|33.48|33.4|33.42|33.34|33.5|33.42|33.34|33.26|120
1591957500000|2020-06-12 10:25:00|33.44|33.36|33.64|33.56|33.64|33.56|33.38|33.3|43
1591957800000|2020-06-12 10:30:00|33.65|33.57|33.72|33.64|33.76|33.68|33.64|33.56|107
1591958100000|2020-06-12 10:35:00|33.75|33.67|33.82|33.74|33.89|33.81|33.64|33.56|59
1591958400000|2020-06-12 10:40:00|33.84|33.76|33.9|33.82|33.92|33.84|33.71|33.63|17
1591958700000|2020-06-12 10:45:00|33.92|33.84|33.97|33.89|34.08|34|33.89|33.81|25
1591959000000|2020-06-12 10:50:00|33.96|33.88|33.75|33.67|33.96|33.88|33.75|33.67|497
1591959300000|2020-06-12 10:55:00|33.76|33.68|33.72|33.64|33.77|33.69|33.66|33.58|56
1591959600000|2020-06-12 11:00:00|33.71|33.63|33.44|33.36|33.71|33.63|33.43|33.35|54
1591959900000|2020-06-12 11:05:00|33.43|33.35|33.61|33.53|33.64|33.56|33.43|33.35|87
1591960200000|2020-06-12 11:10:00|33.64|33.56|33.75|33.67|33.8|33.72|33.57|33.49|98
1591960500000|2020-06-12 11:15:00|33.74|33.66|33.8|33.72|33.8|33.72|33.64|33.56|20
1591960800000|2020-06-12 11:20:00|33.82|33.74|33.77|33.69|33.91|33.83|33.77|33.69|14
1591961100000|2020-06-12 11:25:00|33.79|33.71|33.71|33.63|33.84|33.76|33.63|33.55|124
1591961400000|2020-06-12 11:30:00|33.73|33.65|33.8|33.72|33.82|33.74|33.71|33.63|134
1591961700000|2020-06-12 11:35:00|33.83|33.75|34.02|33.94|34.07|33.99|33.8|33.72|31
1591962000000|2020-06-12 11:40:00|34.01|33.93|33.98|33.9|34.03|33.95|33.89|33.81|130
1591962300000|2020-06-12 11:45:00|33.95|33.87|34.08|34|34.1|34.02|33.86|33.78|9
1591962600000|2020-06-12 11:50:00|34.1|34.02|34|33.92|34.19|34.02|33.95|33.87|91
1591962900000|2020-06-12 11:55:00|34.02|33.94|34.14|34.06|34.14|34.06|33.91|33.83|51
1591963200000|2020-06-12 12:00:00|34.12|34.04|34.04|33.96|34.34|34.26|34.04|33.96|156
1591963500000|2020-06-12 12:05:00|34.07|33.99|34.42|34.34|34.42|34.34|34.07|33.99|95
1591963800000|2020-06-12 12:10:00|34.45|34.37|34.72|34.64|34.72|34.64|34.37|34.29|51
1591964100000|2020-06-12 12:15:00|34.74|34.66|34.66|34.58|34.87|34.79|34.66|34.58|49
1591964400000|2020-06-12 12:20:00|34.65|34.57|34.53|34.45|34.65|34.57|34.5|34.42|27
1591964700000|2020-06-12 12:25:00|34.51|34.43|34.64|34.56|34.64|34.56|34.45|34.37|127
1591965000000|2020-06-12 12:30:00|34.63|34.55|34.44|34.36|34.63|34.55|34.39|34.31|13
1591965300000|2020-06-12 12:35:00|34.47|34.39|34.08|34|34.49|34.41|34.08|34|43
1591965600000|2020-06-12 12:40:00|34.1|34.02|33.94|33.86|34.13|34.05|33.79|33.66|111
1591965900000|2020-06-12 12:45:00|33.92|33.84|34.04|33.96|34.15|34.06|33.89|33.81|23
1591966200000|2020-06-12 12:50:00|34.06|33.98|34.11|34.03|34.18|34.1|34.01|33.93|47
1591966500000|2020-06-12 12:55:00|34.1|34.02|34.02|33.94|34.18|34.1|34.01|33.93|196
1591966800000|2020-06-12 13:00:00|34.01|33.93|34.1|34.02|34.18|34.04|33.97|33.89|13
1591967100000|2020-06-12 13:05:00|34.05|33.97|33.99|33.91|34.07|33.99|33.94|33.86|51
1591967400000|2020-06-12 13:10:00|34.01|33.93|33.7|33.62|34.02|33.94|33.7|33.62|142
1591967700000|2020-06-12 13:15:00|33.68|33.6|33.73|33.65|33.88|33.8|33.65|33.57|263
1591968000000|2020-06-12 13:20:00|33.71|33.63|33.56|33.48|33.74|33.66|33.56|33.48|306
1591968300000|2020-06-12 13:25:00|33.54|33.46|33.52|33.44|33.57|33.49|33.45|33.37|658
1591968600000|2020-06-12 13:30:00|33.55|33.47|33.79|33.71|34.01|33.93|33.55|33.47|466
1591968900000|2020-06-12 13:35:00|33.81|33.73|33.38|33.3|33.85|33.77|33.38|33.3|493
1591969200000|2020-06-12 13:40:00|33.33|33.25|33.34|33.26|33.42|33.29|33.11|33.03|235
1591969500000|2020-06-12 13:45:00|33.33|33.25|33.76|33.68|33.76|33.68|33.26|33.17|440
1591969800000|2020-06-12 13:50:00|33.75|33.67|34.01|33.93|34.03|33.95|33.71|33.63|262
1591970100000|2020-06-12 13:55:00|34.03|33.95|33.95|33.87|34.1|34.02|33.9|33.82|126
1591970400000|2020-06-12 14:00:00|33.92|33.84|33.89|33.81|34.05|33.97|33.82|33.74|331
1591970700000|2020-06-12 14:05:00|33.91|33.83|34.14|34.06|34.14|34.06|33.86|33.78|230
1591971000000|2020-06-12 14:10:00|34.12|34.04|34.63|34.55|34.63|34.55|34.05|33.88|626
1591971300000|2020-06-12 14:15:00|34.64|34.56|34.76|34.68|34.82|34.74|34.56|34.48|515
1591971600000|2020-06-12 14:20:00|34.74|34.66|34.59|34.51|34.74|34.66|34.46|34.38|62
1591971900000|2020-06-12 14:25:00|34.58|34.5|34.95|34.87|34.95|34.87|34.56|34.48|188
1591972200000|2020-06-12 14:30:00|34.94|34.86|35.01|34.93|35.08|35|34.85|34.77|319
1591972500000|2020-06-12 14:35:00|35.03|34.95|35.76|35.68|35.78|35.7|35.03|34.95|291
1591972800000|2020-06-12 14:40:00|35.74|35.66|35.38|35.3|35.76|35.68|35.23|35.13|394
1591973100000|2020-06-12 14:45:00|35.43|35.35|35.31|35.23|35.66|35.55|35.2|35.12|148
1591973400000|2020-06-12 14:50:00|35.32|35.24|36.11|36.03|36.14|36.06|35.32|35.24|213
1591973700000|2020-06-12 14:55:00|36.12|36.04|36.74|36.66|36.74|36.66|35.85|35.77|635
1591974000000|2020-06-12 15:00:00|36.76|36.68|37.76|37.68|37.76|37.68|36.49|36.36|466
1591974300000|2020-06-12 15:05:00|37.74|37.66|36.32|36.07|37.74|37.66|36.14|35.97|1079
1591974600000|2020-06-12 15:10:00|36.24|36.16|37.34|37.09|37.34|37.17|36.21|36.13|562
1591974900000|2020-06-12 15:15:00|37.25|37.17|37.87|37.79|37.91|37.83|36.97|36.86|751
1591975200000|2020-06-12 15:20:00|37.88|37.8|38.3|38.22|38.49|38.41|37.2|37.11|1379
1591975500000|2020-06-12 15:25:00|38.29|38.21|37.65|37.4|38.34|38.26|37.4|37.32|1227
1591975800000|2020-06-12 15:30:00|37.56|37.48|36.98|36.9|37.73|37.64|36.92|36.77|684
1591976100000|2020-06-12 15:35:00|36.96|36.88|36.33|36.25|37.02|36.88|36.12|36|885
1591976400000|2020-06-12 15:40:00|36.29|36.21|36.72|36.64|36.82|36.69|36.26|36.13|355
1591976700000|2020-06-12 15:45:00|36.69|36.61|36.48|36.4|36.7|36.62|36.26|36.1|44
1591977000000|2020-06-12 15:50:00|36.49|36.41|36.58|36.33|36.89|36.73|36.38|36.27|82
1591977300000|2020-06-12 15:55:00|36.55|36.3|36.21|35.96|36.56|36.4|36.03|35.93|28
1591977600000|2020-06-12 16:00:00|36.12|36.04|36.17|35.92|36.43|36.27|36.11|35.92|89
1591977900000|2020-06-12 16:05:00|36.04|35.96|36.12|35.87|36.21|36.04|35.79|35.59|44
1591978200000|2020-06-12 16:10:00|36.04|35.96|36.38|36.13|36.43|36.26|36.01|35.85|64
1591978500000|2020-06-12 16:15:00|36.41|36.16|36.12|35.87|36.46|36.27|36.04|35.82|5
1591978800000|2020-06-12 16:20:00|36.14|35.89|36.46|36.21|36.46|36.21|36|35.81|9
1591979100000|2020-06-12 16:25:00|36.47|36.22|36.28|36.03|36.54|36.36|36.11|35.95|114
1591979400000|2020-06-12 16:30:00|36.29|36.04|36.77|36.52|36.85|36.6|36.24|36.04|8
1591979700000|2020-06-12 16:35:00|36.78|36.53|36.78|36.53|36.92|36.73|36.6|36.41|24
1591980000000|2020-06-12 16:40:00|36.81|36.56|36.83|36.58|36.83|36.67|36.44|36.24|30
1591980300000|2020-06-12 16:45:00|36.86|36.61|37.11|36.86|37.26|37.08|36.8|36.61|514
1591980600000|2020-06-12 16:50:00|37.15|36.9|36.87|36.57|37.15|36.98|36.69|36.43|18
1591980900000|2020-06-12 16:55:00|36.89|36.59|36.87|36.62|36.94|36.64|36.54|36.29|20
1591981200000|2020-06-12 17:00:00|36.84|36.54|37.16|36.86|37.26|36.96|36.68|36.38|53
1591981500000|2020-06-12 17:05:00|37.14|36.84|36.72|36.42|37.16|37|36.68|36.38|10
1591981800000|2020-06-12 17:10:00|36.69|36.44|37.28|36.98|37.33|37.03|36.62|36.44|9
1591982100000|2020-06-12 17:15:00|37.31|37.01|37.42|37.12|37.45|37.15|37.26|36.96|0
1591982400000|2020-06-12 17:20:00|37.45|37.15|37.22|36.92|37.45|37.15|36.83|36.61|9
1591982700000|2020-06-12 17:25:00|37.17|36.87|37.04|36.74|37.22|36.92|36.98|36.68|0
1591983000000|2020-06-12 17:30:00|37.06|36.76|37.72|37.42|37.72|37.42|37.06|36.76|0
1591983300000|2020-06-12 17:35:00|37.65|37.35|37.83|37.53|37.92|37.62|37.5|37.2|4
1591983600000|2020-06-12 17:40:00|38.07|37.77|38.04|37.74|38.12|37.83|37.79|37.52|3
1591983900000|2020-06-12 17:45:00|38.11|37.81|38.35|38.05|38.4|38.1|38.1|37.8|1
1591984200000|2020-06-12 17:50:00|38.28|37.98|38.33|38.03|38.38|38.18|38.24|37.98|18
1591984500000|2020-06-12 17:55:00|38.35|38.05|38.09|37.79|38.35|38.05|37.92|37.62|8
1591984800000|2020-06-12 18:00:00|38.16|37.86|37.8|37.5|38.2|37.9|37.76|37.46|0
1591985100000|2020-06-12 18:05:00|37.84|37.54|38.06|37.76|38.09|37.82|37.84|37.54|1
1591985400000|2020-06-12 18:10:00|38.02|37.72|37.18|36.88|38.02|37.72|37.12|36.82|10
1591985700000|2020-06-12 18:15:00|37.16|36.86|37.08|36.78|37.51|37.21|36.97|36.67|7
1591986000000|2020-06-12 18:20:00|37.15|36.85|37.06|36.76|37.21|36.91|37.01|36.71|0
1591986300000|2020-06-12 18:25:00|37.08|36.78|36.31|36.01|37.08|36.78|36.31|36.01|1
1591986600000|2020-06-12 18:30:00|36.33|36.03|35.89|35.59|36.33|36.03|35.59|35.34|3
1591986900000|2020-06-12 18:35:00|35.87|35.57|36.17|35.87|36.27|35.97|35.84|35.54|0
1591987200000|2020-06-12 18:40:00|36.19|35.89|36.14|35.84|36.82|36.52|36.04|35.74|0
1591987500000|2020-06-12 18:45:00|36.21|35.91|35.69|35.39|36.24|35.94|35.6|35.3|6
1591987800000|2020-06-12 18:50:00|35.67|35.37|35.62|35.32|36.1|35.8|35.62|35.32|1
1591988100000|2020-06-12 18:55:00|35.55|35.25|35.47|35.17|35.84|35.54|35.42|35.15|3
1591988400000|2020-06-12 19:00:00|35.4|35.15|34.86|34.56|35.4|35.15|34.56|34.26|12
1591988700000|2020-06-12 19:05:00|34.92|34.62|34.7|34.4|34.92|34.63|34.46|34.16|13
1591989000000|2020-06-12 19:10:00|34.72|34.42|34.38|34.13|34.73|34.55|34.29|34.04|5
1591989300000|2020-06-12 19:15:00|34.4|34.15|34.69|34.39|34.93|34.63|34.4|34.15|9
1591989600000|2020-06-12 19:20:00|34.66|34.36|35.66|35.36|35.78|35.48|34.66|34.36|23
1591989900000|2020-06-12 19:25:00|35.64|35.34|35.7|35.4|35.83|35.64|35.21|34.91|11
1591990200000|2020-06-12 19:30:00|35.68|35.38|34.98|34.68|35.82|35.52|34.98|34.68|4
1591990500000|2020-06-12 19:35:00|35.02|34.72|34.97|34.67|35.56|35.4|34.7|34.45|15
1591990800000|2020-06-12 19:40:00|34.99|34.69|34.64|34.34|34.99|34.69|34.57|34.27|1
1591991100000|2020-06-12 19:45:00|34.68|34.38|33.67|33.59|34.68|34.38|33.6|33.42|6
1591991400000|2020-06-12 19:50:00|33.51|33.43|33.7|33.62|33.95|33.73|33.36|33.28|25
1591991700000|2020-06-12 19:55:00|33.72|33.64|33.75|33.5|33.91|33.64|33.47|33.17|32
1592201100000|2020-06-15 06:05:00|37.4|37.1|37.86|37.56|38.31|38.01|37.4|37.1|17
1592201400000|2020-06-15 06:10:00|37.84|37.54|37.55|37.25|37.84|37.54|37.55|37.25|0
1592201700000|2020-06-15 06:15:00|37.6|37.3|37.22|36.92|37.66|37.36|37.15|36.85|47
1592202000000|2020-06-15 06:20:00|37.24|36.94|37.77|37.47|37.77|37.47|37.23|36.93|16
1592202300000|2020-06-15 06:25:00|37.82|37.52|38.14|37.89|38.19|37.89|37.79|37.49|37
1592202600000|2020-06-15 06:30:00|38.07|37.82|38.03|37.73|38.33|38.03|37.72|37.48|200
1592202900000|2020-06-15 06:35:00|38.28|37.98|37.93|37.63|38.33|38.03|37.79|37.6|98
1592203200000|2020-06-15 06:40:00|38.03|37.73|38.28|37.98|38.3|38|38.03|37.73|6
1592203500000|2020-06-15 06:45:00|38.3|38|38.38|38.13|38.56|38.28|38.28|37.98|29
1592203800000|2020-06-15 06:50:00|38.36|38.11|38.09|37.79|38.36|38.12|38.03|37.76|112
1592204100000|2020-06-15 06:55:00|37.96|37.66|37.88|37.63|38.13|37.97|37.88|37.58|31
1592204400000|2020-06-15 07:00:00|37.87|37.79|37.77|37.69|38.13|37.96|37.52|37.35|233
1592204700000|2020-06-15 07:05:00|37.79|37.71|38.07|37.99|38.28|38.09|37.44|37.33|135
1592205000000|2020-06-15 07:10:00|38.1|38.02|38.23|37.98|38.33|38.21|37.6|37.48|167
1592205300000|2020-06-15 07:15:00|38.2|38.12|37.7|37.62|38.48|38.37|37.7|37.62|155
1592205600000|2020-06-15 07:20:00|37.67|37.59|37.59|37.51|37.98|37.89|37.54|37.45|277
1592205900000|2020-06-15 07:25:00|37.57|37.49|38.1|38.02|38.21|38.04|37.57|37.43|74
1592206200000|2020-06-15 07:30:00|38.18|37.93|38.47|38.39|38.53|38.39|38.12|37.93|402
1592206500000|2020-06-15 07:35:00|38.52|38.44|38.27|38.19|38.52|38.44|38.1|37.98|186
1592206800000|2020-06-15 07:40:00|38.25|38.17|38.11|37.86|38.27|38.19|37.94|37.83|212
1592207100000|2020-06-15 07:45:00|38.08|37.83|38.15|38.07|38.35|38.27|37.9|37.78|616
1592207400000|2020-06-15 07:50:00|38.12|38.04|38.14|38.06|38.31|38.19|38.05|37.93|645
1592207700000|2020-06-15 07:55:00|38.17|38.09|38.09|38.01|38.19|38.11|37.95|37.83|1711
1592208000000|2020-06-15 08:00:00|38.07|37.99|38.02|37.94|38.19|38.11|37.97|37.89|129
1592208300000|2020-06-15 08:05:00|38.04|37.96|38.25|38.17|38.39|38.25|38.02|37.9|94
1592208600000|2020-06-15 08:10:00|38.22|38.14|37.99|37.91|38.51|38.35|37.97|37.89|323
1592208900000|2020-06-15 08:15:00|37.92|37.84|37.51|37.43|38|37.88|37.47|37.32|43
1592209200000|2020-06-15 08:20:00|37.54|37.46|37.59|37.51|37.75|37.63|37.49|37.41|37
1592209500000|2020-06-15 08:25:00|37.67|37.42|37.61|37.53|37.8|37.66|37.41|37.3|243
1592209800000|2020-06-15 08:30:00|37.63|37.55|37.23|37.15|37.74|37.58|37.23|37.07|65
1592210100000|2020-06-15 08:35:00|37.26|37.18|37.36|37.11|37.41|37.3|37.13|37.05|608
1592210400000|2020-06-15 08:40:00|37.34|37.09|37.05|36.97|37.34|37.17|37.05|36.96|76
1592210700000|2020-06-15 08:45:00|37.03|36.95|37.12|37.04|37.21|37.07|36.9|36.82|355
1592211000000|2020-06-15 08:50:00|37.15|37.07|37|36.92|37.2|37.12|36.82|36.73|38
1592211300000|2020-06-15 08:55:00|37.02|36.94|37.1|37.02|37.18|37.09|36.9|36.82|242
1592211600000|2020-06-15 09:00:00|37.12|37.04|37.3|37.22|37.3|37.22|37.05|36.97|294
1592211900000|2020-06-15 09:05:00|37.27|37.19|37.47|37.39|37.49|37.41|37.25|37.15|577
1592212200000|2020-06-15 09:10:00|37.44|37.36|37.44|37.36|37.49|37.41|37.29|37.21|171
1592212500000|2020-06-15 09:15:00|37.42|37.34|37.29|37.21|37.44|37.36|37.19|37.05|414
1592212800000|2020-06-15 09:20:00|37.27|37.19|37.19|37.11|37.45|37.31|37.16|37.08|71
1592213100000|2020-06-15 09:25:00|37.21|37.13|36.96|36.88|37.3|37.16|36.89|36.81|34
1592213400000|2020-06-15 09:30:00|36.99|36.91|36.87|36.79|37.08|36.96|36.87|36.77|416
1592213700000|2020-06-15 09:35:00|36.89|36.81|36.92|36.84|37.02|36.94|36.87|36.75|130
1592214000000|2020-06-15 09:40:00|36.94|36.86|36.91|36.83|37|36.91|36.87|36.75|262
1592214300000|2020-06-15 09:45:00|36.94|36.86|36.71|36.63|37.09|37.01|36.64|36.55|87
1592214600000|2020-06-15 09:50:00|36.69|36.61|36.64|36.56|36.69|36.61|36.46|36.34|69
1592214900000|2020-06-15 09:55:00|36.63|36.55|36.58|36.5|36.77|36.65|36.53|36.45|75
1592215200000|2020-06-15 10:00:00|36.63|36.55|36.53|36.45|36.87|36.73|36.48|36.37|69
1592215500000|2020-06-15 10:05:00|36.48|36.4|36.66|36.41|36.74|36.6|36.43|36.35|125
1592215800000|2020-06-15 10:10:00|36.58|36.5|36.48|36.4|36.64|36.5|36.38|36.3|358
1592216100000|2020-06-15 10:15:00|36.45|36.37|36.8|36.72|36.85|36.77|36.45|36.29|139
1592216400000|2020-06-15 10:20:00|36.78|36.7|36.83|36.75|36.94|36.8|36.73|36.61|6
1592216700000|2020-06-15 10:25:00|36.78|36.7|36.85|36.77|36.91|36.8|36.78|36.66|267
1592217000000|2020-06-15 10:30:00|36.83|36.75|36.96|36.88|36.98|36.9|36.83|36.71|89
1592217300000|2020-06-15 10:35:00|36.93|36.85|36.97|36.89|37.06|36.9|36.93|36.81|243
1592217600000|2020-06-15 10:40:00|36.95|36.87|36.75|36.67|36.97|36.89|36.72|36.64|113
1592217900000|2020-06-15 10:45:00|36.67|36.59|36.94|36.86|37.04|36.9|36.65|36.51|131
1592218200000|2020-06-15 10:50:00|36.89|36.81|36.86|36.78|36.93|36.85|36.63|36.55|137
1592218500000|2020-06-15 10:55:00|36.88|36.8|36.83|36.75|36.94|36.83|36.68|36.54|596
1592218800000|2020-06-15 11:00:00|36.81|36.73|36.83|36.75|36.89|36.8|36.68|36.6|70
1592219100000|2020-06-15 11:05:00|36.88|36.8|36.78|36.7|36.93|36.85|36.73|36.65|82
1592219400000|2020-06-15 11:10:00|36.75|36.67|37.03|36.95|37.08|37|36.75|36.67|103
1592219700000|2020-06-15 11:15:00|37.05|36.97|36.85|36.77|37.11|37.03|36.85|36.77|114
1592220000000|2020-06-15 11:20:00|36.83|36.75|36.77|36.69|36.9|36.82|36.77|36.69|74
1592220300000|2020-06-15 11:25:00|36.8|36.72|36.95|36.87|36.95|36.87|36.62|36.54|40
1592220600000|2020-06-15 11:30:00|36.97|36.89|37.05|36.97|37.08|37|36.95|36.87|21
1592220900000|2020-06-15 11:35:00|37.07|36.99|36.67|36.59|37.07|36.99|36.62|36.46|32
1592221200000|2020-06-15 11:40:00|36.72|36.64|36.62|36.54|36.87|36.79|36.6|36.52|29
1592221500000|2020-06-15 11:45:00|36.65|36.57|36.4|36.32|36.76|36.62|36.35|36.27|6
1592221800000|2020-06-15 11:50:00|36.37|36.29|36.27|36.19|36.43|36.29|36.27|36.18|51
1592222100000|2020-06-15 11:55:00|36.32|36.24|36.59|36.34|36.74|36.6|36.3|36.22|19
1592222400000|2020-06-15 12:00:00|36.5|36.42|36.53|36.45|36.68|36.5|36.4|36.24|35
1592222700000|2020-06-15 12:05:00|36.5|36.42|36.52|36.44|36.63|36.49|36.45|36.37|18
1592223000000|2020-06-15 12:10:00|36.55|36.47|36.63|36.55|36.83|36.69|36.37|36.29|19
1592223300000|2020-06-15 12:15:00|36.65|36.57|36.73|36.48|36.83|36.72|36.6|36.48|9
1592223600000|2020-06-15 12:20:00|36.6|36.52|36.8|36.72|36.98|36.89|36.55|36.47|38
1592223900000|2020-06-15 12:25:00|36.82|36.74|36.67|36.59|36.9|36.82|36.67|36.59|622
1592224200000|2020-06-15 12:30:00|36.65|36.57|36.67|36.59|36.73|36.64|36.45|36.37|205
1592224500000|2020-06-15 12:35:00|36.69|36.61|36.34|36.26|36.69|36.61|36.26|36.13|308
1592224800000|2020-06-15 12:40:00|36.36|36.28|36.62|36.54|36.69|36.61|36.36|36.2|88
1592225100000|2020-06-15 12:45:00|36.59|36.51|36.39|36.31|36.62|36.54|36.34|36.26|30
1592225400000|2020-06-15 12:50:00|36.42|36.34|36.39|36.31|36.62|36.54|36.36|36.23|19
1592225700000|2020-06-15 12:55:00|36.34|36.26|36.51|36.43|36.53|36.43|36.34|36.26|4
1592226000000|2020-06-15 13:00:00|36.54|36.46|36.39|36.31|36.59|36.51|36.32|36.24|19
1592226300000|2020-06-15 13:05:00|36.41|36.33|36.57|36.49|36.75|36.58|36.34|36.22|34
1592226600000|2020-06-15 13:10:00|36.61|36.53|36.54|36.46|36.7|36.61|36.52|36.43|29
1592226900000|2020-06-15 13:15:00|36.57|36.49|36.57|36.49|36.62|36.54|36.44|36.36|213
1592227200000|2020-06-15 13:20:00|36.62|36.54|36.47|36.39|36.64|36.56|36.39|36.31|105
1592227500000|2020-06-15 13:25:00|36.42|36.34|36.52|36.44|36.53|36.44|36.42|36.28|82
1592227800000|2020-06-15 13:30:00|36.47|36.39|36.87|36.79|36.98|36.89|36.37|36.23|182
1592228100000|2020-06-15 13:35:00|36.89|36.81|36.52|36.44|36.93|36.81|36.34|36.23|45
1592228400000|2020-06-15 13:40:00|36.49|36.41|36.42|36.34|36.64|36.56|36.16|36.07|217
1592228700000|2020-06-15 13:45:00|36.44|36.36|36.63|36.38|36.8|36.66|36.29|36.2|48
1592229000000|2020-06-15 13:50:00|36.54|36.46|36.09|36.01|36.68|36.59|36.04|35.87|1411
1592229300000|2020-06-15 13:55:00|36.06|35.98|35.69|35.61|36.22|36.06|35.66|35.58|638
1592229600000|2020-06-15 14:00:00|35.66|35.58|35.51|35.43|36.02|35.91|35.46|35.32|139
1592229900000|2020-06-15 14:05:00|35.49|35.41|35.41|35.33|35.62|35.48|35.38|35.3|124
1592230200000|2020-06-15 14:10:00|35.46|35.38|35.51|35.43|35.67|35.53|35.36|35.27|184
1592230500000|2020-06-15 14:15:00|35.53|35.45|35.28|35.2|35.68|35.6|35.26|35.18|186
1592230800000|2020-06-15 14:20:00|35.31|35.23|35.36|35.28|35.59|35.45|35.28|35.14|255
1592231100000|2020-06-15 14:25:00|35.33|35.25|35.52|35.27|35.52|35.38|35.26|35.14|126
1592231400000|2020-06-15 14:30:00|35.54|35.29|35.11|35.03|35.54|35.38|35.03|34.95|229
1592231700000|2020-06-15 14:35:00|35.13|35.05|35.51|35.26|35.54|35.37|35.03|34.92|264
1592232000000|2020-06-15 14:40:00|35.43|35.35|35.26|35.18|35.61|35.45|35.26|35.18|94
1592232300000|2020-06-15 14:45:00|35.21|35.13|34.9|34.82|35.26|35.18|34.8|34.72|105
1592232600000|2020-06-15 14:50:00|34.93|34.85|34.99|34.74|35.1|35.02|34.75|34.66|196
1592232900000|2020-06-15 14:55:00|34.96|34.71|35.18|35.1|35.28|35.2|34.85|34.71|79
1592233200000|2020-06-15 15:00:00|35.15|35.07|34.8|34.72|35.25|35.17|34.8|34.72|165
1592233500000|2020-06-15 15:05:00|34.85|34.77|34.35|34.27|34.93|34.79|34.33|34.25|139
1592233800000|2020-06-15 15:10:00|34.37|34.29|34.45|34.37|34.92|34.84|34.35|34.27|244
1592234100000|2020-06-15 15:15:00|34.47|34.39|34.65|34.57|34.91|34.75|34.47|34.38|282
1592234400000|2020-06-15 15:20:00|34.68|34.6|34.6|34.52|34.85|34.77|34.55|34.47|283
1592234700000|2020-06-15 15:25:00|34.62|34.54|34.82|34.74|35.03|34.84|34.6|34.51|531
1592235000000|2020-06-15 15:30:00|34.84|34.76|34.91|34.66|35.03|34.89|34.64|34.48|150
1592235300000|2020-06-15 15:35:00|34.93|34.68|34.74|34.66|35|34.81|34.62|34.45|13
1592235600000|2020-06-15 15:40:00|34.83|34.58|35.08|34.83|35.13|34.91|34.62|34.48|30
1592235900000|2020-06-15 15:45:00|35.05|34.8|34.95|34.7|35.15|34.9|34.84|34.68|7
1592236200000|2020-06-15 15:50:00|34.98|34.73|34.89|34.81|35.05|34.86|34.62|34.5|44
1592236500000|2020-06-15 15:55:00|34.98|34.73|34.62|34.54|34.98|34.81|34.57|34.4|134
1592236800000|2020-06-15 16:00:00|34.64|34.56|34.35|34.1|34.75|34.61|34.27|34.07|286
1592237100000|2020-06-15 16:05:00|34.27|34.19|34.37|34.12|34.42|34.26|34.14|34|23
1592237400000|2020-06-15 16:10:00|34.4|34.15|34.42|34.17|34.47|34.28|34.26|34.1|58
1592237700000|2020-06-15 16:15:00|34.4|34.12|34.32|34.02|34.42|34.17|34.22|33.95|9
1592238000000|2020-06-15 16:20:00|34.3|34.05|34.22|33.97|34.35|34.07|34.22|33.95|6
1592238300000|2020-06-15 16:25:00|34.25|33.95|34.15|33.85|34.32|34.05|33.99|33.77|16
1592238600000|2020-06-15 16:30:00|34.12|33.87|34.17|33.92|34.3|34.02|34.09|33.82|9
1592238900000|2020-06-15 16:35:00|34.15|33.9|34.05|33.8|34.17|33.93|33.91|33.75|6
1592239200000|2020-06-15 16:40:00|34.1|33.85|34.02|33.77|34.17|33.9|34|33.75|9
1592239500000|2020-06-15 16:45:00|34|33.75|34|33.75|34.17|33.9|33.81|33.65|9
1592239800000|2020-06-15 16:50:00|33.91|33.83|34|33.75|34.17|33.96|33.86|33.7|91
1592240100000|2020-06-15 16:55:00|34.02|33.77|33.81|33.73|34.04|33.88|33.81|33.73|71
1592240400000|2020-06-15 17:00:00|33.83|33.75|33.66|33.58|33.97|33.8|33.66|33.58|44
1592240700000|2020-06-15 17:05:00|33.68|33.6|33.56|33.48|33.79|33.63|33.56|33.48|68
1592241000000|2020-06-15 17:10:00|33.58|33.5|33.74|33.49|33.79|33.63|33.43|33.24|126
1592241300000|2020-06-15 17:15:00|33.66|33.58|33.89|33.59|33.89|33.73|33.5|33.34|28
1592241600000|2020-06-15 17:20:00|33.87|33.57|33.97|33.67|33.97|33.67|33.63|33.44|1
1592241900000|2020-06-15 17:25:00|33.94|33.64|33.84|33.54|33.97|33.69|33.79|33.49|0
1592242200000|2020-06-15 17:30:00|33.87|33.57|34.09|33.79|34.11|33.81|33.87|33.57|0
1592242500000|2020-06-15 17:35:00|34.11|33.81|33.79|33.49|34.11|33.81|33.74|33.47|1
1592242800000|2020-06-15 17:40:00|33.84|33.54|33.99|33.69|34.02|33.72|33.77|33.47|0
1592243100000|2020-06-15 17:45:00|34.02|33.72|34.39|34.09|34.39|34.09|34.02|33.72|0
1592243400000|2020-06-15 17:50:00|34.57|34.27|34.27|33.97|34.57|34.27|34.22|33.92|0
1592243700000|2020-06-15 17:55:00|34.42|34.12|34.34|34.04|34.42|34.12|34.22|33.92|0
1592244000000|2020-06-15 18:00:00|34.37|34.07|33.04|32.74|34.37|34.07|33.04|32.74|3
1592244300000|2020-06-15 18:05:00|33.27|32.97|33.27|32.97|33.34|33.04|32.92|32.62|0
1592244600000|2020-06-15 18:10:00|33.31|33.01|33.24|32.94|33.31|33.01|33.12|32.82|0
1592244900000|2020-06-15 18:15:00|33.22|32.92|33.04|32.74|33.22|32.92|32.94|32.64|0
1592245200000|2020-06-15 18:20:00|32.97|32.67|32.97|32.67|33.19|32.89|32.97|32.67|0
1592245500000|2020-06-15 18:25:00|32.99|32.69|33.02|32.72|33.14|32.84|32.99|32.69|0
1592245800000|2020-06-15 18:30:00|32.97|32.67|33.44|33.14|33.44|33.14|32.92|32.62|0
1592246100000|2020-06-15 18:35:00|33.41|33.11|33.21|32.91|33.41|33.11|33.21|32.91|0
1592246400000|2020-06-15 18:40:00|33.19|32.89|33.03|32.95|33.19|32.95|32.83|32.64|0
1592246700000|2020-06-15 18:45:00|32.93|32.85|33.02|32.72|33.07|32.9|32.91|32.72|1
1592247000000|2020-06-15 18:50:00|32.99|32.69|33.27|32.97|33.44|33.14|32.99|32.69|0
1592247300000|2020-06-15 18:55:00|33.29|32.99|33.34|33.04|33.37|33.07|33.17|32.87|0
1592247600000|2020-06-15 19:00:00|33.32|33.02|33.06|32.76|33.32|33.02|32.98|32.74|9
1592247900000|2020-06-15 19:05:00|33.04|32.74|33.11|32.81|33.24|32.94|33.04|32.74|0
1592248200000|2020-06-15 19:10:00|33.06|32.76|33.01|32.71|33.06|32.76|33.01|32.71|0
1592248500000|2020-06-15 19:15:00|32.94|32.64|32.94|32.64|32.96|32.66|32.86|32.56|0
1592248800000|2020-06-15 19:20:00|32.96|32.66|33.26|32.96|33.34|33.04|32.96|32.66|0
1592249100000|2020-06-15 19:25:00|33.24|32.94|33.61|33.31|33.69|33.39|33.19|32.89|0
1592249400000|2020-06-15 19:30:00|33.59|33.29|34.19|33.89|34.29|33.99|33.49|33.19|0
1592249700000|2020-06-15 19:35:00|34.21|33.91|33.86|33.56|34.39|34.09|33.76|33.46|0
1592250000000|2020-06-15 19:40:00|33.91|33.61|33.64|33.34|34.01|33.71|33.61|33.31|0
1592250300000|2020-06-15 19:45:00|33.66|33.36|33.51|33.21|33.66|33.36|33.46|33.16|0
1592250600000|2020-06-15 19:50:00|33.56|33.26|33.41|33.11|33.56|33.26|33.26|32.96|0
1592250900000|2020-06-15 19:55:00|33.44|33.14|33.16|32.86|33.44|33.15|33.16|32.86|7
1592287500000|2020-06-16 06:05:00|32.19|31.89|31.71|31.41|32.23|31.93|31.69|31.39|0
1592287800000|2020-06-16 06:10:00|31.72|31.42|31.74|31.44|31.77|31.47|31.71|31.41|0
1592288100000|2020-06-16 06:15:00|31.71|31.46|31.74|31.44|31.74|31.55|31.63|31.44|6
1592288400000|2020-06-16 06:20:00|31.42|31.12|31.23|31.15|31.42|31.15|31.21|31.02|5
1592288700000|2020-06-16 06:25:00|31.21|31.13|31.42|31.12|31.44|31.14|31.18|30.99|6
1592289000000|2020-06-16 06:30:00|31.41|31.11|31.41|31.11|31.46|31.16|31.41|31.11|0
1592289300000|2020-06-16 06:35:00|31.44|31.14|31.99|31.69|32.01|31.71|31.41|31.11|0
1592289600000|2020-06-16 06:40:00|32.01|31.71|31.96|31.66|32.04|31.74|31.76|31.46|0
1592289900000|2020-06-16 06:45:00|31.94|31.69|31.76|31.46|31.96|31.77|31.65|31.46|11
1592290200000|2020-06-16 06:50:00|31.81|31.51|31.84|31.54|31.84|31.54|31.81|31.51|6
1592290500000|2020-06-16 06:55:00|31.86|31.56|31.88|31.8|32.08|31.87|31.86|31.56|45
1592290800000|2020-06-16 07:00:00|31.85|31.77|31.98|31.9|32.33|32.19|31.83|31.66|295
1592291100000|2020-06-16 07:05:00|32|31.92|31.98|31.9|32.19|32.02|31.83|31.71|42
1592291400000|2020-06-16 07:10:00|32.08|31.83|31.98|31.9|32.16|31.99|31.83|31.71|17
1592291700000|2020-06-16 07:15:00|32.11|31.86|32|31.92|32.31|32.14|32|31.86|93
1592292000000|2020-06-16 07:20:00|32.05|31.97|31.6|31.52|32.21|32.02|31.6|31.46|73
1592292300000|2020-06-16 07:25:00|31.58|31.5|31.65|31.57|32.01|31.85|31.53|31.45|76
1592292600000|2020-06-16 07:30:00|31.68|31.6|31.63|31.55|31.99|31.9|31.58|31.5|95
1592292900000|2020-06-16 07:35:00|31.65|31.57|31.75|31.67|31.79|31.67|31.5|31.42|72
1592293200000|2020-06-16 07:40:00|31.8|31.72|31.87|31.79|31.98|31.87|31.63|31.53|55
1592293500000|2020-06-16 07:45:00|31.85|31.77|31.92|31.84|32.02|31.94|31.8|31.72|39
1592293800000|2020-06-16 07:50:00|31.95|31.87|32.1|32.02|32.12|32.04|31.87|31.79|45
1592294100000|2020-06-16 07:55:00|32.12|32.04|32.3|32.22|32.42|32.34|32.1|32.01|198
1592294400000|2020-06-16 08:00:00|32.32|32.24|32.07|31.99|32.55|32.47|32.05|31.93|22
1592294700000|2020-06-16 08:05:00|32.1|32.02|32.27|32.19|32.42|32.34|32.1|31.98|102
1592295000000|2020-06-16 08:10:00|32.3|32.22|32.05|31.97|32.33|32.24|31.97|31.81|37
1592295300000|2020-06-16 08:15:00|32.07|31.99|32.12|32.04|32.22|32.14|31.97|31.86|10
1592295600000|2020-06-16 08:20:00|32.17|32.09|32.3|32.22|32.38|32.29|32.07|31.96|9
1592295900000|2020-06-16 08:25:00|32.32|32.24|32.15|32.07|32.35|32.27|32.07|31.93|85
1592296200000|2020-06-16 08:30:00|32.12|32.04|32.07|31.99|32.26|32.14|32.05|31.93|18
1592296500000|2020-06-16 08:35:00|32.1|32.02|31.92|31.84|32.16|32.07|31.9|31.76|14
1592296800000|2020-06-16 08:40:00|31.9|31.82|31.97|31.89|32|31.92|31.87|31.79|25
1592297100000|2020-06-16 08:45:00|31.95|31.87|31.87|31.79|32.15|32.07|31.87|31.79|43
1592297400000|2020-06-16 08:50:00|31.85|31.77|31.87|31.79|32.01|31.87|31.82|31.73|73
1592297700000|2020-06-16 08:55:00|31.85|31.77|31.92|31.84|31.95|31.87|31.82|31.74|17
1592298000000|2020-06-16 09:00:00|31.95|31.87|31.97|31.89|32|31.92|31.85|31.77|40
1592298300000|2020-06-16 09:05:00|32|31.92|31.9|31.82|32|31.92|31.85|31.77|95
1592298600000|2020-06-16 09:10:00|31.95|31.87|32.05|31.97|32.17|32.09|31.92|31.84|42
1592298900000|2020-06-16 09:15:00|32|31.92|32.1|32.02|32.13|32.02|31.95|31.87|34
1592299200000|2020-06-16 09:20:00|32.12|32.04|32.02|31.94|32.2|32.12|32|31.92|42
1592299500000|2020-06-16 09:25:00|32|31.92|32.12|32.04|32.16|32.04|31.97|31.89|17
1592299800000|2020-06-16 09:30:00|32.1|32.02|32.17|32.09|32.2|32.12|32.07|31.99|47
1592300100000|2020-06-16 09:35:00|32.2|32.12|32.27|32.19|32.34|32.26|32.15|32.07|4
1592300400000|2020-06-16 09:40:00|32.24|32.16|32.14|32.06|32.33|32.21|32.12|32.04|44
1592300700000|2020-06-16 09:45:00|32.17|32.09|32.02|31.94|32.27|32.19|31.99|31.91|96
1592301000000|2020-06-16 09:50:00|31.99|31.91|32.02|31.94|32.12|32.04|31.97|31.89|3
1592301300000|2020-06-16 09:55:00|31.99|31.91|32.17|32.09|32.25|32.14|31.99|31.91|15
1592301600000|2020-06-16 10:00:00|32.14|32.06|32.22|32.14|32.3|32.19|32.14|32|2
1592301900000|2020-06-16 10:05:00|32.17|32.09|31.92|31.84|32.19|32.11|31.92|31.8|9
1592302200000|2020-06-16 10:10:00|31.89|31.81|31.87|31.79|32|31.89|31.82|31.7|12
1592302500000|2020-06-16 10:15:00|31.84|31.76|31.92|31.84|31.94|31.86|31.84|31.76|6
1592302800000|2020-06-16 10:20:00|31.94|31.86|31.89|31.81|32.03|31.91|31.89|31.78|5
1592303100000|2020-06-16 10:25:00|31.87|31.79|31.72|31.64|31.9|31.79|31.72|31.63|14
1592303400000|2020-06-16 10:30:00|31.74|31.66|31.74|31.66|31.77|31.69|31.67|31.59|17
1592303700000|2020-06-16 10:35:00|31.72|31.64|31.82|31.74|31.84|31.76|31.69|31.61|2
1592304000000|2020-06-16 10:40:00|31.84|31.76|31.84|31.76|31.87|31.79|31.82|31.74|2
1592304300000|2020-06-16 10:45:00|31.79|31.71|31.94|31.86|31.99|31.91|31.79|31.71|16
1592304600000|2020-06-16 10:50:00|31.92|31.84|31.89|31.81|31.97|31.89|31.84|31.76|1
1592304900000|2020-06-16 10:55:00|31.87|31.79|31.74|31.66|31.94|31.86|31.72|31.64|0
1592305200000|2020-06-16 11:00:00|31.72|31.64|31.59|31.51|31.74|31.66|31.59|31.51|91
1592305500000|2020-06-16 11:05:00|31.62|31.54|31.74|31.66|31.74|31.66|31.62|31.54|77
1592305800000|2020-06-16 11:10:00|31.79|31.71|31.67|31.59|31.84|31.76|31.64|31.56|38
1592306100000|2020-06-16 11:15:00|31.69|31.61|31.59|31.51|31.69|31.61|31.54|31.46|35
1592306400000|2020-06-16 11:20:00|31.57|31.49|31.54|31.46|31.64|31.56|31.54|31.46|138
1592306700000|2020-06-16 11:25:00|31.59|31.51|31.52|31.44|31.64|31.56|31.44|31.36|31
1592307000000|2020-06-16 11:30:00|31.54|31.46|31.54|31.46|31.64|31.56|31.52|31.44|6
1592307300000|2020-06-16 11:35:00|31.57|31.49|31.57|31.49|31.59|31.51|31.54|31.46|13
1592307600000|2020-06-16 11:40:00|31.59|31.51|31.64|31.56|31.64|31.56|31.57|31.49|89
1592307900000|2020-06-16 11:45:00|31.59|31.51|31.44|31.36|31.62|31.54|31.39|31.31|102
1592308200000|2020-06-16 11:50:00|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|23
1592308500000|2020-06-16 11:55:00|31.44|31.36|31.32|31.24|31.44|31.36|31.32|31.24|2
1592308800000|2020-06-16 12:00:00|31.34|31.26|31.14|31.06|31.34|31.26|31.14|31.06|76
1592309100000|2020-06-16 12:05:00|31.17|31.09|31.12|31.04|31.24|31.16|31.12|31.04|96
1592309400000|2020-06-16 12:10:00|31.14|31.06|31.07|30.99|31.19|31.11|31.04|30.96|20
1592309700000|2020-06-16 12:15:00|31.09|31.01|31.09|31.01|31.09|31.01|30.99|30.91|89
1592310000000|2020-06-16 12:20:00|31.04|30.96|31.04|30.96|31.09|31.01|30.99|30.91|47
1592310300000|2020-06-16 12:25:00|31.07|30.99|31.07|30.99|31.12|31.04|31.02|30.94|57
1592310600000|2020-06-16 12:30:00|31.15|30.9|30.9|30.82|31.15|31.01|30.8|30.7|135
1592310900000|2020-06-16 12:35:00|30.92|30.84|30.7|30.62|30.97|30.89|30.65|30.57|40
1592311200000|2020-06-16 12:40:00|30.75|30.67|30.55|30.47|30.75|30.67|30.5|30.42|88
1592311500000|2020-06-16 12:45:00|30.57|30.49|30.77|30.69|30.84|30.76|30.55|30.41|28
1592311800000|2020-06-16 12:50:00|30.79|30.71|30.77|30.69|30.85|30.76|30.62|30.54|118
1592312100000|2020-06-16 12:55:00|30.79|30.71|30.94|30.86|30.96|30.88|30.74|30.66|69
1592312400000|2020-06-16 13:00:00|30.92|30.84|30.92|30.84|31.02|30.88|30.84|30.76|59
1592312700000|2020-06-16 13:05:00|30.94|30.86|30.94|30.86|30.99|30.91|30.84|30.76|34
1592313000000|2020-06-16 13:10:00|30.97|30.89|31.01|30.93|31.02|30.94|30.89|30.81|26
1592313300000|2020-06-16 13:15:00|31.04|30.96|31.02|30.94|31.12|31.01|31.01|30.85|68
1592313600000|2020-06-16 13:20:00|30.99|30.91|31.06|30.98|31.14|31.06|30.99|30.91|48
1592313900000|2020-06-16 13:25:00|31.04|30.96|31.09|31.01|31.3|31.11|31.04|30.96|751
1592314200000|2020-06-16 13:30:00|31.07|30.99|31.24|31.16|31.27|31.16|30.94|30.86|528
1592314500000|2020-06-16 13:35:00|31.21|31.13|31.19|31.11|31.31|31.23|31.04|30.96|1163
1592314800000|2020-06-16 13:40:00|31.16|31.08|31.24|31.16|31.29|31.21|31.09|31.01|248
1592315100000|2020-06-16 13:45:00|31.19|31.11|31.39|31.31|31.45|31.36|30.99|30.91|609
1592315400000|2020-06-16 13:50:00|31.36|31.28|31.02|30.94|31.47|31.36|30.99|30.91|81
1592315700000|2020-06-16 13:55:00|30.99|30.91|31.02|30.94|31.02|30.94|30.87|30.79|145
1592316000000|2020-06-16 14:00:00|31.04|30.96|30.84|30.76|31.15|30.98|30.79|30.71|98
1592316300000|2020-06-16 14:05:00|30.89|30.81|30.92|30.84|30.96|30.88|30.69|30.58|58
1592316600000|2020-06-16 14:10:00|30.89|30.81|30.82|30.74|30.94|30.86|30.74|30.63|39
1592316900000|2020-06-16 14:15:00|30.84|30.76|30.74|30.66|30.84|30.76|30.67|30.59|34
1592317200000|2020-06-16 14:20:00|30.76|30.68|30.99|30.91|31.04|30.96|30.76|30.68|98
1592317500000|2020-06-16 14:25:00|31.04|30.96|31.14|31.06|31.14|31.06|30.84|30.76|312
1592317800000|2020-06-16 14:30:00|31.11|31.03|31.44|31.36|31.44|31.36|31.11|31.02|341
1592318100000|2020-06-16 14:35:00|31.48|31.4|31.68|31.6|32.04|31.88|31.41|31.29|332
1592318400000|2020-06-16 14:40:00|31.66|31.58|32.24|31.99|32.31|32.15|31.63|31.49|260
1592318700000|2020-06-16 14:45:00|32.13|32.05|31.83|31.75|32.44|32.28|31.81|31.73|243
1592319000000|2020-06-16 14:50:00|31.86|31.78|33.01|32.76|33.23|33.02|31.83|31.75|728
1592319300000|2020-06-16 14:55:00|33.04|32.79|33.09|32.84|33.24|33.07|32.6|32.49|344
1592319600000|2020-06-16 15:00:00|33.06|32.81|32.93|32.85|34.06|33.85|32.93|32.77|237
1592319900000|2020-06-16 15:05:00|32.88|32.8|32.47|32.22|32.94|32.85|32.04|31.87|913
1592320200000|2020-06-16 15:10:00|32.45|32.2|32.57|32.32|32.92|32.75|32.36|32.12|284
1592320500000|2020-06-16 15:15:00|32.52|32.27|32.64|32.39|32.64|32.48|32.08|31.89|129
1592320800000|2020-06-16 15:20:00|32.62|32.37|32.46|32.38|32.71|32.6|32.28|32.07|129
1592321100000|2020-06-16 15:25:00|32.43|32.35|32.47|32.22|32.74|32.57|32.31|32.17|583
1592321400000|2020-06-16 15:30:00|32.5|32.25|32.38|32.3|32.79|32.49|32.28|32.04|90
1592321700000|2020-06-16 15:35:00|32.41|32.33|32.69|32.39|32.79|32.5|32.36|32.14|25
1592322000000|2020-06-16 15:40:00|32.67|32.37|32.47|32.17|32.72|32.44|32.41|32.17|4
1592322300000|2020-06-16 15:45:00|32.49|32.19|32.22|31.92|32.57|32.27|32.17|31.87|19
1592322600000|2020-06-16 15:50:00|32.2|31.9|32.37|32.07|32.39|32.09|32.1|31.82|4
1592322900000|2020-06-16 15:55:00|32.32|32.02|32.42|32.17|32.62|32.34|32.27|31.97|41
1592323200000|2020-06-16 16:00:00|32.4|32.15|32.67|32.37|32.77|32.47|32.37|32.09|4
1592323500000|2020-06-16 16:05:00|32.64|32.34|32.72|32.42|32.87|32.59|32.59|32.32|5
1592323800000|2020-06-16 16:10:00|32.74|32.44|32.57|32.27|32.87|32.57|32.54|32.24|0
1592324100000|2020-06-16 16:15:00|32.54|32.24|32.59|32.29|32.72|32.42|32.44|32.14|3
1592324400000|2020-06-16 16:20:00|32.57|32.27|32.67|32.37|32.72|32.42|32.47|32.17|5
1592324700000|2020-06-16 16:25:00|32.59|32.29|32.27|31.97|32.59|32.29|32.25|31.95|3
1592325000000|2020-06-16 16:30:00|32.25|31.95|32.17|31.87|32.3|32|32.07|31.8|4
1592325300000|2020-06-16 16:35:00|32.15|31.85|32.02|31.72|32.15|31.85|31.92|31.65|2
1592325600000|2020-06-16 16:40:00|31.97|31.67|31.75|31.45|32.07|31.77|31.75|31.45|0
1592325900000|2020-06-16 16:45:00|31.7|31.4|31.99|31.69|31.99|31.69|31.7|31.4|0
1592326200000|2020-06-16 16:50:00|31.97|31.67|31.9|31.6|31.99|31.69|31.8|31.5|0
1592326500000|2020-06-16 16:55:00|31.92|31.62|31.85|31.55|32.15|31.85|31.8|31.5|0
1592326800000|2020-06-16 17:00:00|31.97|31.67|31.95|31.65|31.97|31.67|31.67|31.37|0
1592327100000|2020-06-16 17:05:00|31.97|31.67|31.85|31.55|31.97|31.67|31.77|31.47|0
1592327400000|2020-06-16 17:10:00|31.87|31.57|31.97|31.67|32.05|31.75|31.85|31.55|0
1592327700000|2020-06-16 17:15:00|31.95|31.65|31.97|31.67|32.02|31.72|31.87|31.57|0
1592328000000|2020-06-16 17:20:00|32|31.7|31.97|31.67|32.05|31.75|31.97|31.67|0
1592328300000|2020-06-16 17:25:00|32|31.7|32.02|31.72|32.05|31.75|31.97|31.7|0
1592328600000|2020-06-16 17:30:00|32|31.7|32.35|32.1|32.42|32.17|32|31.7|0
1592328900000|2020-06-16 17:35:00|32.37|32.12|32.52|32.22|32.57|32.28|32.3|32.05|0
1592329200000|2020-06-16 17:40:00|32.47|32.17|32.37|32.07|32.47|32.17|32.35|32.05|0
1592329500000|2020-06-16 17:45:00|32.4|32.1|32.4|32.1|32.42|32.12|32.37|32.07|0
1592329800000|2020-06-16 17:50:00|32.37|32.07|32.75|32.45|32.75|32.45|32.12|31.82|0
1592330100000|2020-06-16 17:55:00|32.77|32.47|32.67|32.37|32.8|32.5|32.57|32.27|0
1592330400000|2020-06-16 18:00:00|32.64|32.34|32.42|32.12|32.64|32.34|32.35|32.05|0
1592330700000|2020-06-16 18:05:00|32.4|32.1|32.35|32.05|32.42|32.12|32.35|32.05|0
1592331000000|2020-06-16 18:10:00|32.37|32.07|32.22|31.92|32.37|32.07|32.22|31.92|0
1592331300000|2020-06-16 18:15:00|32.2|31.9|32.25|31.95|32.27|31.97|32.2|31.9|0
1592331600000|2020-06-16 18:20:00|32.22|31.92|32.67|32.37|32.72|32.42|32.22|31.92|0
1592331900000|2020-06-16 18:25:00|32.69|32.39|32.67|32.37|32.69|32.39|32.67|32.37|0
1592332200000|2020-06-16 18:30:00|32.64|32.34|32.45|32.15|32.64|32.34|32.35|32.05|0
1592332500000|2020-06-16 18:35:00|32.42|32.12|32.45|32.15|32.47|32.17|32.42|32.12|0
1592332800000|2020-06-16 18:40:00|32.42|32.12|32.59|32.29|32.67|32.37|32.42|32.12|0
1592333100000|2020-06-16 18:45:00|32.57|32.27|32.54|32.24|32.69|32.39|32.52|32.22|0
1592333400000|2020-06-16 18:50:00|32.52|32.22|32.57|32.27|32.57|32.27|32.52|32.22|0
1592333700000|2020-06-16 18:55:00|32.55|32.25|32.54|32.24|32.55|32.25|32.52|32.22|1
1592334000000|2020-06-16 19:00:00|32.57|32.27|32.62|32.32|32.64|32.34|32.54|32.24|0
1592334300000|2020-06-16 19:05:00|32.64|32.34|32.91|32.61|32.94|32.64|32.64|32.34|1
1592334600000|2020-06-16 19:10:00|32.94|32.64|32.91|32.61|32.94|32.64|32.91|32.61|0
1592334900000|2020-06-16 19:15:00|32.94|32.64|33.11|32.81|33.16|32.86|32.91|32.61|0
1592335200000|2020-06-16 19:20:00|33.06|32.76|33.02|32.72|33.11|32.81|33.02|32.72|0
1592335500000|2020-06-16 19:25:00|32.99|32.69|32.92|32.62|32.99|32.69|32.89|32.59|3
1592335800000|2020-06-16 19:30:00|32.94|32.64|32.62|32.32|32.94|32.64|32.62|32.32|0
1592336100000|2020-06-16 19:35:00|32.61|32.31|32.62|32.32|32.62|32.32|32.61|32.31|0
1592336400000|2020-06-16 19:40:00|32.65|32.35|32.65|32.35|32.67|32.37|32.62|32.32|0
1592336700000|2020-06-16 19:45:00|32.62|32.32|32.62|32.32|32.67|32.37|32.6|32.3|0
1592337300000|2020-06-16 19:55:00|32.72|32.42|32.75|32.45|32.75|32.45|32.55|32.25|0
1592373900000|2020-06-17 06:05:00|32.48|32.18|32.41|32.11|32.59|32.29|32.35|32.05|0
1592374200000|2020-06-17 06:10:00|32.39|32.09|32.34|32.04|32.41|32.11|32.34|32.04|0
1592374500000|2020-06-17 06:15:00|32.36|32.06|32.6|32.3|32.6|32.3|32.34|32.04|0
1592374800000|2020-06-17 06:20:00|32.58|32.28|32.23|31.93|32.63|32.33|32.23|31.93|0
1592375100000|2020-06-17 06:25:00|32.3|32|32.16|31.86|32.3|32|32.16|31.86|0
1592375400000|2020-06-17 06:30:00|32.21|31.91|32.26|31.96|32.31|32.01|32.21|31.91|0
1592375700000|2020-06-17 06:35:00|32.31|32.01|32.26|31.96|32.31|32.01|32.25|31.95|14
1592376000000|2020-06-17 06:40:00|32.25|31.95|32.23|31.93|32.28|31.98|32.23|31.93|1
1592376300000|2020-06-17 06:45:00|32.26|31.96|32.26|31.96|32.26|31.96|32.23|31.93|0
1592376600000|2020-06-17 06:50:00|32.25|31.95|32.31|32.01|32.35|32.05|32.23|31.93|0
1592376900000|2020-06-17 06:55:00|32.28|31.98|32.31|32.01|32.33|32.03|32.11|31.81|11
1592377200000|2020-06-17 07:00:00|32.38|32.08|32.18|31.88|32.47|32.24|32.07|31.83|13
1592377500000|2020-06-17 07:05:00|32.16|31.86|32.2|31.9|32.25|31.95|31.87|31.61|9
1592377800000|2020-06-17 07:10:00|32.23|31.93|32.27|32.19|32.52|32.36|32.09|31.85|11
1592378100000|2020-06-17 07:15:00|32.24|32.16|32.25|31.95|32.47|32.24|32.09|31.9|28
1592378400000|2020-06-17 07:20:00|32.2|31.9|32.3|32|32.4|32.1|32.2|31.9|0
1592378700000|2020-06-17 07:25:00|32.28|31.98|31.84|31.76|32.32|32.02|31.77|31.65|13
1592379000000|2020-06-17 07:30:00|31.82|31.74|31.9|31.6|32.03|31.83|31.72|31.55|16
1592379300000|2020-06-17 07:35:00|31.93|31.63|31.8|31.5|31.95|31.65|31.8|31.5|2
1592379600000|2020-06-17 07:40:00|31.81|31.51|31.88|31.58|31.93|31.64|31.72|31.46|2
1592379900000|2020-06-17 07:45:00|31.9|31.6|31.9|31.6|32|31.81|31.8|31.56|23
1592380200000|2020-06-17 07:50:00|31.88|31.58|31.95|31.65|32.08|31.78|31.85|31.58|5
1592380500000|2020-06-17 07:55:00|31.93|31.63|32.05|31.75|32.1|31.88|31.92|31.63|54
1592380800000|2020-06-17 08:00:00|32.07|31.77|32.22|31.92|32.22|31.93|31.96|31.67|45
1592381100000|2020-06-17 08:05:00|32.11|32.03|32.05|31.8|32.32|32.13|32.05|31.77|19
1592381400000|2020-06-17 08:10:00|32.02|31.77|32.03|31.73|32.1|31.85|31.91|31.72|4
1592381700000|2020-06-17 08:15:00|32.05|31.75|31.9|31.6|32.12|31.87|31.72|31.55|2
1592382000000|2020-06-17 08:20:00|31.88|31.63|32|31.7|32.08|31.78|31.83|31.55|13
1592382300000|2020-06-17 08:25:00|32.02|31.72|32.07|31.82|32.1|31.91|31.96|31.68|8
1592382600000|2020-06-17 08:30:00|31.99|31.91|31.98|31.68|32.12|31.96|31.79|31.65|8
1592382900000|2020-06-17 08:35:00|31.95|31.7|32.37|32.12|32.4|32.15|31.95|31.7|12
1592383200000|2020-06-17 08:40:00|32.4|32.1|32.32|32.02|32.4|32.18|32.16|31.95|11
1592383500000|2020-06-17 08:45:00|32.35|32.05|32.15|31.9|32.42|32.17|32.04|31.88|8
1592383800000|2020-06-17 08:50:00|32.2|31.95|32.22|31.92|32.25|32.08|32.14|31.9|6
1592384100000|2020-06-17 08:55:00|32.2|31.95|32.1|31.85|32.22|31.96|31.96|31.82|10
1592384400000|2020-06-17 09:00:00|32.08|31.83|32.13|31.83|32.23|31.93|32.05|31.75|3
1592384700000|2020-06-17 09:05:00|32.15|31.85|32.18|31.93|32.22|31.95|32.05|31.78|3
1592385000000|2020-06-17 09:10:00|32.15|31.9|31.97|31.89|32.18|31.99|31.92|31.82|2
1592385300000|2020-06-17 09:15:00|31.96|31.88|32.21|32.13|32.27|32.13|31.96|31.8|15
1592385600000|2020-06-17 09:20:00|32.24|32.16|32.42|32.12|32.54|32.29|32.24|32.05|7
1592385900000|2020-06-17 09:25:00|32.4|32.1|32.3|32|32.62|32.37|32.19|32|5
1592386200000|2020-06-17 09:30:00|32.32|32.02|32.32|32.07|32.45|32.26|32.19|32.02|13
1592386500000|2020-06-17 09:35:00|32.26|32.18|32.42|32.17|32.54|32.33|32.26|32.1|220
1592386800000|2020-06-17 09:40:00|32.4|32.15|32.32|32.07|32.44|32.19|32.25|32|4
1592387100000|2020-06-17 09:45:00|32.3|32.05|32.72|32.47|32.82|32.57|32.3|32.05|202
1592387400000|2020-06-17 09:50:00|32.74|32.49|32.67|32.42|32.87|32.57|32.53|32.37|4
1592387700000|2020-06-17 09:55:00|32.69|32.44|32.58|32.5|32.72|32.55|32.56|32.39|7
1592388000000|2020-06-17 10:00:00|32.61|32.53|32.53|32.45|32.66|32.58|32.51|32.43|0
1592388300000|2020-06-17 10:05:00|32.56|32.48|32.51|32.43|32.58|32.5|32.51|32.43|0
1592388600000|2020-06-17 10:10:00|32.46|32.38|32.41|32.33|32.48|32.4|32.36|32.28|0
1592388900000|2020-06-17 10:15:00|32.38|32.3|32.43|32.35|32.43|32.35|32.36|32.28|0
1592389200000|2020-06-17 10:20:00|32.46|32.38|32.55|32.47|32.65|32.57|32.43|32.35|0
1592389500000|2020-06-17 10:25:00|32.53|32.45|32.31|32.23|32.56|32.48|32.28|32.2|0
1592389800000|2020-06-17 10:30:00|32.26|32.18|32.26|32.18|32.31|32.23|32.11|32.03|0
1592390100000|2020-06-17 10:35:00|32.21|32.13|32.13|32.05|32.33|32.25|32.11|32.03|0
1592390400000|2020-06-17 10:40:00|32.16|32.08|32.21|32.13|32.21|32.13|32.11|32.03|0
1592390700000|2020-06-17 10:45:00|32.23|32.15|32.21|32.13|32.28|32.2|32.16|32.08|0
1592391000000|2020-06-17 10:50:00|32.19|32.11|32.26|32.18|32.28|32.2|32.19|32.11|0
1592391300000|2020-06-17 10:55:00|32.23|32.15|32.01|31.93|32.28|32.2|31.98|31.9|0
1592391600000|2020-06-17 11:00:00|32.03|31.95|32.03|31.95|32.06|31.98|31.96|31.88|0
1592391900000|2020-06-17 11:05:00|32.01|31.93|31.96|31.88|32.11|32.03|31.92|31.84|0
1592392200000|2020-06-17 11:10:00|31.94|31.86|31.96|31.88|31.96|31.88|31.87|31.79|0
1592392500000|2020-06-17 11:15:00|32.01|31.93|32.04|31.96|32.09|32.01|31.96|31.88|0
1592392800000|2020-06-17 11:20:00|32.06|31.98|32.06|31.98|32.06|31.98|31.99|31.91|0
1592393100000|2020-06-17 11:25:00|32.04|31.96|32.01|31.93|32.06|31.98|31.94|31.86|0
1592393400000|2020-06-17 11:30:00|31.99|31.91|32.01|31.93|32.01|31.93|31.94|31.86|0
1592393700000|2020-06-17 11:35:00|31.99|31.91|31.96|31.88|32.06|31.98|31.91|31.83|0
1592394000000|2020-06-17 11:40:00|31.91|31.83|32.11|32.03|32.13|32.05|31.91|31.83|0
1592394300000|2020-06-17 11:45:00|32.13|32.05|32.01|31.93|32.18|32.1|31.99|31.91|0
1592394600000|2020-06-17 11:50:00|31.99|31.91|31.94|31.86|31.99|31.91|31.91|31.83|0
1592394900000|2020-06-17 11:55:00|31.96|31.88|32.11|32.03|32.14|32.06|31.94|31.86|0
1592395200000|2020-06-17 12:00:00|32.06|31.98|31.99|31.91|32.14|32.06|31.99|31.91|0
1592395500000|2020-06-17 12:05:00|31.96|31.88|32.01|31.93|32.03|31.95|31.91|31.83|0
1592395800000|2020-06-17 12:10:00|31.96|31.88|31.99|31.91|32.04|31.96|31.94|31.86|0
1592396100000|2020-06-17 12:15:00|31.96|31.88|31.89|31.81|31.99|31.91|31.84|31.76|0
1592396400000|2020-06-17 12:20:00|31.91|31.83|31.83|31.75|31.91|31.83|31.81|31.73|0
1592396700000|2020-06-17 12:25:00|31.84|31.76|31.89|31.81|31.89|31.81|31.83|31.75|0
1592397000000|2020-06-17 12:30:00|31.88|31.8|31.86|31.78|31.91|31.83|31.79|31.71|0
1592397300000|2020-06-17 12:35:00|31.91|31.83|31.99|31.91|32.03|31.95|31.91|31.83|0
1592397600000|2020-06-17 12:40:00|31.96|31.88|31.89|31.81|31.99|31.91|31.84|31.76|0
1592397900000|2020-06-17 12:45:00|31.84|31.76|31.74|31.66|31.84|31.76|31.74|31.66|0
1592398200000|2020-06-17 12:50:00|31.71|31.63|31.83|31.75|31.83|31.75|31.71|31.63|0
1592398500000|2020-06-17 12:55:00|31.86|31.78|31.88|31.8|31.88|31.8|31.85|31.77|0
1592398800000|2020-06-17 13:00:00|31.86|31.78|31.76|31.68|31.86|31.78|31.71|31.63|0
1592399100000|2020-06-17 13:05:00|31.78|31.7|31.88|31.8|31.91|31.83|31.73|31.65|0
1592399400000|2020-06-17 13:10:00|31.86|31.78|31.88|31.8|31.93|31.85|31.83|31.75|0
1592399700000|2020-06-17 13:15:00|31.9|31.82|32.08|32|32.1|32.02|31.88|31.8|0
1592400000000|2020-06-17 13:20:00|32.05|31.97|32.08|32|32.08|32|32|31.92|0
1592400300000|2020-06-17 13:25:00|32.05|31.97|32.03|31.95|32.08|32|32|31.92|0
1592400600000|2020-06-17 13:30:00|32.05|31.97|32|31.92|32.3|32.22|31.93|31.85|0
1592400900000|2020-06-17 13:35:00|31.98|31.9|32.43|32.35|32.46|32.38|31.91|31.83|0
1592401200000|2020-06-17 13:40:00|32.46|32.38|32.21|32.13|32.56|32.48|32.21|32.13|0
1592401500000|2020-06-17 13:45:00|32.23|32.15|32.18|32.1|32.45|32.37|32.18|32.1|0
1592401800000|2020-06-17 13:50:00|32.2|32.12|32.28|32.2|32.33|32.25|32.11|32.03|0
1592402100000|2020-06-17 13:55:00|32.31|32.23|32.58|32.5|32.75|32.67|32.28|32.2|0
1592402400000|2020-06-17 14:00:00|32.6|32.52|32.75|32.67|32.75|32.67|32.48|32.4|0
1592402700000|2020-06-17 14:05:00|32.73|32.65|32.58|32.5|32.75|32.67|32.5|32.42|0
1592403000000|2020-06-17 14:10:00|32.6|32.52|32.58|32.5|32.7|32.62|32.48|32.4|0
1592403300000|2020-06-17 14:15:00|32.55|32.47|33.02|32.94|33.12|33.04|32.4|32.32|0
1592403600000|2020-06-17 14:20:00|32.97|32.89|32.97|32.89|33.07|32.99|32.77|32.69|0
1592403900000|2020-06-17 14:25:00|33|32.92|33.14|33.06|33.19|33.11|32.95|32.87|0
1592404200000|2020-06-17 14:30:00|33.17|33.09|32.85|32.77|33.32|33.24|32.85|32.77|0
1592404500000|2020-06-17 14:35:00|32.9|32.82|32.53|32.45|32.9|32.82|32.45|32.37|0
1592404800000|2020-06-17 14:40:00|32.5|32.42|32.38|32.3|32.72|32.64|32.35|32.27|0
1592405100000|2020-06-17 14:45:00|32.37|32.29|32.38|32.3|32.52|32.44|32.3|32.22|0
1592405400000|2020-06-17 14:50:00|32.4|32.32|32.23|32.15|32.43|32.35|32.2|32.12|0
1592405700000|2020-06-17 14:55:00|32.2|32.12|32.15|32.07|32.25|32.17|32.1|32.02|0
1592406000000|2020-06-17 15:00:00|32.1|32.02|32.3|32.22|32.35|32.27|32.03|31.95|0
1592406300000|2020-06-17 15:05:00|32.23|32.15|32.35|32.27|32.35|32.27|32.21|32.13|0
1592406600000|2020-06-17 15:10:00|32.38|32.3|32.64|32.56|32.74|32.66|32.35|32.27|0
1592406900000|2020-06-17 15:15:00|32.67|32.59|32.86|32.78|32.89|32.81|32.59|32.51|0
1592407200000|2020-06-17 15:20:00|32.84|32.76|32.94|32.86|32.99|32.91|32.84|32.76|0
1592407500000|2020-06-17 15:25:00|32.99|32.91|32.89|32.81|32.99|32.91|32.81|32.73|0
1592407800000|2020-06-17 15:30:00|32.84|32.76|32.76|32.68|32.91|32.83|32.71|32.63|0
1592408100000|2020-06-17 15:35:00|32.74|32.66|32.71|32.63|32.76|32.68|32.69|32.61|0
1592408400000|2020-06-17 15:40:00|32.69|32.61|32.64|32.56|32.71|32.63|32.59|32.51|0
1592408700000|2020-06-17 15:45:00|32.62|32.54|32.71|32.63|32.71|32.63|32.59|32.51|0
1592409000000|2020-06-17 15:50:00|32.76|32.68|32.82|32.74|32.86|32.78|32.71|32.63|0
1592409300000|2020-06-17 15:55:00|32.81|32.73|32.69|32.61|32.82|32.74|32.66|32.58|0
1592409600000|2020-06-17 16:00:00|32.66|32.58|32.71|32.63|32.76|32.68|32.66|32.58|0
1592409900000|2020-06-17 16:05:00|32.69|32.61|32.69|32.61|32.71|32.63|32.66|32.58|0
1592410200000|2020-06-17 16:10:00|32.66|32.58|32.82|32.74|32.82|32.74|32.66|32.58|0
1592410500000|2020-06-17 16:15:00|32.84|32.76|32.81|32.73|32.89|32.81|32.74|32.66|0
1592410800000|2020-06-17 16:20:00|32.79|32.71|32.82|32.74|32.87|32.79|32.79|32.71|0
1592411400000|2020-06-17 16:30:00|32.79|32.71|32.52|32.44|32.81|32.73|32.47|32.39|0
1592411700000|2020-06-17 16:35:00|32.54|32.46|32.49|32.41|32.55|32.47|32.47|32.39|0
1592412000000|2020-06-17 16:40:00|32.47|32.39|32.47|32.39|32.6|32.52|32.47|32.39|0
1592412300000|2020-06-17 16:45:00|32.52|32.44|32.49|32.41|32.59|32.51|32.49|32.41|0
1592412600000|2020-06-17 16:50:00|32.52|32.44|32.5|32.42|32.52|32.44|32.49|32.41|0
1592412900000|2020-06-17 16:55:00|32.52|32.44|32.5|32.42|32.62|32.54|32.5|32.42|0
1592413200000|2020-06-17 17:00:00|32.49|32.41|32.42|32.34|32.5|32.42|32.39|32.31|0
1592413500000|2020-06-17 17:05:00|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|0
1592413800000|2020-06-17 17:10:00|32.47|32.39|32.47|32.39|32.49|32.41|32.47|32.39|0
1592414100000|2020-06-17 17:15:00|32.45|32.37|32.42|32.34|32.52|32.44|32.42|32.34|0
1592414400000|2020-06-17 17:20:00|32.37|32.29|32.37|32.29|32.4|32.32|32.23|32.15|0
1592414700000|2020-06-17 17:25:00|32.32|32.24|32.4|32.32|32.42|32.34|32.28|32.2|0
1592415000000|2020-06-17 17:30:00|32.37|32.29|32.23|32.15|32.37|32.29|32.23|32.15|0
1592415300000|2020-06-17 17:35:00|32.22|32.14|32.13|32.05|32.25|32.17|32.08|32|0
1592415600000|2020-06-17 17:40:00|32.15|32.07|32.1|32.02|32.22|32.14|32.08|32|0
1592415900000|2020-06-17 17:45:00|32.08|32|32.2|32.12|32.3|32.22|32.08|32|0
1592416200000|2020-06-17 17:50:00|32.22|32.14|32.27|32.19|32.42|32.34|32.13|32.05|0
1592416500000|2020-06-17 17:55:00|32.3|32.22|32.39|32.31|32.42|32.34|32.25|32.17|0
1592416800000|2020-06-17 18:00:00|32.42|32.34|32.47|32.39|32.49|32.41|32.4|32.32|0
1592417100000|2020-06-17 18:05:00|32.44|32.36|32.35|32.27|32.44|32.36|32.35|32.27|0
1592417400000|2020-06-17 18:10:00|32.3|32.22|32.37|32.29|32.4|32.32|32.27|32.19|0
1592417700000|2020-06-17 18:15:00|32.4|32.32|32.42|32.34|32.45|32.37|32.37|32.29|0
1592418000000|2020-06-17 18:20:00|32.37|32.29|32.42|32.34|32.45|32.37|32.35|32.27|0
1592418300000|2020-06-17 18:25:00|32.44|32.36|32.44|32.36|32.52|32.44|32.35|32.27|0
1592418600000|2020-06-17 18:30:00|32.39|32.31|32.47|32.39|32.52|32.44|32.39|32.31|0
1592418900000|2020-06-17 18:35:00|32.42|32.34|32.4|32.32|32.49|32.41|32.4|32.32|0
1592419200000|2020-06-17 18:40:00|32.37|32.29|32.42|32.34|32.44|32.36|32.27|32.19|0
1592419500000|2020-06-17 18:45:00|32.39|32.31|32.34|32.26|32.42|32.34|32.3|32.22|0
1592419800000|2020-06-17 18:50:00|32.39|32.31|32.44|32.36|32.44|32.36|32.15|32.07|0
1592420100000|2020-06-17 18:55:00|32.41|32.33|32.49|32.41|32.54|32.46|32.41|32.33|0
1592420400000|2020-06-17 19:00:00|32.52|32.44|32.66|32.58|32.66|32.58|32.52|32.44|0
1592420700000|2020-06-17 19:05:00|32.68|32.6|32.71|32.63|32.78|32.7|32.68|32.6|0
1592421000000|2020-06-17 19:10:00|32.68|32.6|32.78|32.7|32.88|32.8|32.61|32.53|0
1592421300000|2020-06-17 19:15:00|32.81|32.73|32.78|32.7|32.81|32.73|32.58|32.5|0
1592421600000|2020-06-17 19:20:00|32.76|32.68|32.96|32.88|33.01|32.93|32.76|32.68|0
1592421900000|2020-06-17 19:25:00|32.91|32.83|33.03|32.95|33.2|33.12|32.91|32.83|0
1592422200000|2020-06-17 19:30:00|33|32.92|32.91|32.83|33.28|33.2|32.91|32.83|0
1592422500000|2020-06-17 19:35:00|32.9|32.82|32.76|32.68|32.91|32.83|32.71|32.63|0
1592422800000|2020-06-17 19:40:00|32.81|32.73|32.87|32.79|32.99|32.91|32.81|32.73|0
1592423100000|2020-06-17 19:45:00|32.86|32.78|32.86|32.78|32.86|32.78|32.85|32.77|0
1592423400000|2020-06-17 19:50:00|32.85|32.77|32.75|32.67|32.85|32.77|32.7|32.62|0
1592423700000|2020-06-17 19:55:00|32.79|32.71|32.58|32.5|32.8|32.72|32.29|32.21|0
1592460300000|2020-06-18 06:05:00|33.02|32.94|33.35|33.27|33.35|33.27|32.91|32.83|0
1592460600000|2020-06-18 06:10:00|33.38|33.3|33.58|33.5|33.59|33.51|33.38|33.3|0
1592460900000|2020-06-18 06:15:00|33.51|33.43|33.37|33.29|33.61|33.53|33.37|33.29|0
1592461200000|2020-06-18 06:20:00|33.35|33.27|33.16|33.08|33.35|33.27|33.16|33.08|0
1592461500000|2020-06-18 06:25:00|33.15|33.07|33|32.92|33.15|33.07|32.93|32.85|0
1592461800000|2020-06-18 06:30:00|32.89|32.81|32.59|32.51|32.89|32.81|32.56|32.48|0
1592462100000|2020-06-18 06:35:00|32.62|32.54|32.74|32.66|32.93|32.85|32.59|32.51|0
1592462400000|2020-06-18 06:40:00|32.72|32.64|32.79|32.71|32.81|32.73|32.69|32.61|0
1592462700000|2020-06-18 06:45:00|32.77|32.69|32.84|32.76|32.86|32.78|32.74|32.66|0
1592463000000|2020-06-18 06:50:00|32.82|32.74|32.79|32.71|32.87|32.79|32.77|32.69|0
1592463300000|2020-06-18 06:55:00|32.78|32.7|32.74|32.66|32.79|32.71|32.69|32.61|0
1592463600000|2020-06-18 07:00:00|32.72|32.64|32.74|32.66|32.89|32.81|32.69|32.61|0
1592463900000|2020-06-18 07:05:00|32.72|32.64|32.84|32.76|32.89|32.81|32.64|32.56|0
1592464200000|2020-06-18 07:10:00|32.86|32.78|32.45|32.37|32.91|32.83|32.45|32.37|0
1592464500000|2020-06-18 07:15:00|32.4|32.32|32.35|32.27|32.44|32.36|32.27|32.19|0
1592464800000|2020-06-18 07:20:00|32.37|32.29|32.64|32.56|32.74|32.66|32.37|32.29|0
1592465100000|2020-06-18 07:25:00|32.66|32.58|32.54|32.46|32.79|32.71|32.54|32.46|0
1592465400000|2020-06-18 07:30:00|32.49|32.41|32.69|32.61|32.69|32.61|32.49|32.41|0
1592465700000|2020-06-18 07:35:00|32.74|32.66|32.71|32.63|32.74|32.66|32.64|32.56|0
1592466000000|2020-06-18 07:40:00|32.76|32.68|32.79|32.71|32.89|32.81|32.66|32.58|0
1592466300000|2020-06-18 07:45:00|32.76|32.68|32.74|32.66|32.76|32.68|32.66|32.58|0
1592466600000|2020-06-18 07:50:00|32.72|32.64|32.51|32.43|32.72|32.64|32.51|32.43|0
1592466900000|2020-06-18 07:55:00|32.54|32.46|32.48|32.4|32.56|32.48|32.46|32.38|0
1592467200000|2020-06-18 08:00:00|32.51|32.43|32.54|32.46|32.68|32.6|32.48|32.4|0
1592467500000|2020-06-18 08:05:00|32.51|32.43|32.39|32.31|32.59|32.51|32.34|32.26|0
1592467800000|2020-06-18 08:10:00|32.41|32.33|32.73|32.65|32.73|32.65|32.41|32.33|0
1592468100000|2020-06-18 08:15:00|32.71|32.63|32.63|32.55|32.73|32.65|32.63|32.55|0
1592468400000|2020-06-18 08:20:00|32.66|32.58|32.49|32.41|32.73|32.65|32.44|32.36|0
1592468700000|2020-06-18 08:25:00|32.51|32.43|32.53|32.45|32.54|32.46|32.36|32.28|0
1592469000000|2020-06-18 08:30:00|32.54|32.46|32.15|32.07|32.64|32.56|32.08|32|0
1592469300000|2020-06-18 08:35:00|32.17|32.09|32.17|32.09|32.2|32.12|31.98|31.9|0
1592469600000|2020-06-18 08:40:00|32.2|32.12|32.2|32.12|32.2|32.12|32.03|31.95|0
1592469900000|2020-06-18 08:45:00|32.18|32.1|32.2|32.12|32.25|32.17|32.1|32.02|0
1592470200000|2020-06-18 08:50:00|32.25|32.17|32.1|32.02|32.3|32.22|32.1|32.02|0
1592470500000|2020-06-18 08:55:00|32.13|32.05|32.05|31.97|32.2|32.12|31.96|31.88|0
1592470800000|2020-06-18 09:00:00|32.08|32|32.4|32.32|32.4|32.32|32.05|31.97|0
1592471100000|2020-06-18 09:05:00|32.37|32.29|32.37|32.29|32.44|32.36|32.35|32.27|0
1592471400000|2020-06-18 09:10:00|32.35|32.27|32.34|32.26|32.5|32.42|32.34|32.26|0
1592471700000|2020-06-18 09:15:00|32.35|32.27|32.25|32.17|32.4|32.32|32.2|32.12|0
1592472000000|2020-06-18 09:20:00|32.22|32.14|32.2|32.12|32.25|32.17|32.2|32.12|0
1592472300000|2020-06-18 09:25:00|32.22|32.14|32.35|32.27|32.35|32.27|32.22|32.14|0
1592472600000|2020-06-18 09:30:00|32.3|32.22|32.5|32.42|32.52|32.44|31.96|31.88|0
1592472900000|2020-06-18 09:35:00|32.47|32.39|32.74|32.66|32.79|32.71|32.4|32.32|0
1592473200000|2020-06-18 09:40:00|32.72|32.64|32.64|32.56|32.74|32.66|32.62|32.54|0
1592473500000|2020-06-18 09:45:00|32.67|32.59|32.4|32.32|32.67|32.59|32.35|32.27|0
1592473800000|2020-06-18 09:50:00|32.39|32.31|32.47|32.39|32.54|32.46|32.32|32.24|0
1592474100000|2020-06-18 09:55:00|32.44|32.36|32.34|32.26|32.49|32.41|32.32|32.24|0
1592474400000|2020-06-18 10:00:00|32.37|32.29|32.61|32.53|32.66|32.58|32.37|32.29|0
1592474700000|2020-06-18 10:05:00|32.63|32.55|32.73|32.65|32.75|32.67|32.61|32.53|0
1592475000000|2020-06-18 10:10:00|32.7|32.62|32.71|32.63|32.81|32.73|32.68|32.6|0
1592475300000|2020-06-18 10:15:00|32.69|32.61|32.72|32.64|32.76|32.68|32.66|32.58|0
1592475600000|2020-06-18 10:20:00|32.69|32.61|32.69|32.61|32.71|32.63|32.66|32.58|0
1592475900000|2020-06-18 10:25:00|32.66|32.58|32.59|32.51|32.69|32.61|32.56|32.48|0
1592476200000|2020-06-18 10:30:00|32.62|32.54|32.61|32.53|32.64|32.56|32.56|32.48|0
1592476500000|2020-06-18 10:35:00|32.59|32.51|32.64|32.56|32.67|32.59|32.56|32.48|0
1592476800000|2020-06-18 10:40:00|32.66|32.58|32.71|32.63|32.74|32.66|32.66|32.58|0
1592477100000|2020-06-18 10:45:00|32.68|32.6|32.59|32.51|32.71|32.63|32.59|32.51|0
1592477400000|2020-06-18 10:50:00|32.61|32.53|32.68|32.6|32.76|32.68|32.59|32.51|0
1592477700000|2020-06-18 10:55:00|32.63|32.55|32.63|32.55|32.68|32.6|32.58|32.5|0
1592478000000|2020-06-18 11:00:00|32.65|32.57|32.63|32.55|32.68|32.6|32.56|32.48|0
1592478300000|2020-06-18 11:05:00|32.66|32.58|32.78|32.7|32.8|32.72|32.66|32.58|0
1592478600000|2020-06-18 11:10:00|32.83|32.75|32.86|32.78|32.96|32.88|32.76|32.68|0
1592478900000|2020-06-18 11:15:00|32.88|32.8|32.93|32.85|33.03|32.95|32.84|32.76|0
1592479200000|2020-06-18 11:20:00|32.95|32.87|32.98|32.9|33.03|32.95|32.93|32.85|0
1592479500000|2020-06-18 11:25:00|32.96|32.88|32.93|32.85|32.98|32.9|32.93|32.85|0
1592479800000|2020-06-18 11:30:00|32.91|32.83|33.03|32.95|33.03|32.95|32.88|32.8|0
1592480100000|2020-06-18 11:35:00|33.05|32.97|33.08|33|33.13|33.05|33.05|32.97|0
1592480400000|2020-06-18 11:40:00|33.1|33.02|32.98|32.9|33.1|33.02|32.93|32.85|0
1592480700000|2020-06-18 11:45:00|33.01|32.93|33.17|33.09|33.22|33.14|33.01|32.93|0
1592481000000|2020-06-18 11:50:00|33.2|33.12|33.32|33.24|33.35|33.27|33.2|33.12|0
1592481300000|2020-06-18 11:55:00|33.35|33.27|33.4|33.32|33.57|33.49|33.35|33.27|0
1592481600000|2020-06-18 12:00:00|33.37|33.29|33.47|33.39|33.54|33.46|33.35|33.27|0
1592481900000|2020-06-18 12:05:00|33.49|33.41|33.47|33.39|33.57|33.49|33.42|33.34|0
1592482200000|2020-06-18 12:10:00|33.49|33.41|33.35|33.27|33.52|33.44|33.35|33.27|0
1592482500000|2020-06-18 12:15:00|33.37|33.29|33.28|33.2|33.42|33.34|33.23|33.15|0
1592482800000|2020-06-18 12:20:00|33.3|33.22|33.38|33.3|33.5|33.42|33.26|33.18|0
1592483100000|2020-06-18 12:25:00|33.35|33.27|33.23|33.15|33.35|33.27|33.23|33.15|0
1592483400000|2020-06-18 12:30:00|33.25|33.17|33.33|33.25|33.57|33.49|33.18|33.1|0
1592483700000|2020-06-18 12:35:00|33.32|33.24|33.1|33.02|33.33|33.25|33.06|32.98|0
1592484000000|2020-06-18 12:40:00|33.13|33.05|33.11|33.03|33.18|33.1|33.06|32.98|0
1592484300000|2020-06-18 12:45:00|33.13|33.05|32.96|32.88|33.13|33.05|32.91|32.83|0
1592484600000|2020-06-18 12:50:00|33.01|32.93|33.03|32.95|33.03|32.95|32.88|32.8|0
1592484900000|2020-06-18 12:55:00|33.05|32.97|33.1|33.02|33.15|33.07|33.03|32.95|0
1592485200000|2020-06-18 13:00:00|33.08|33|33.2|33.12|33.2|33.12|33.08|33|0
1592485500000|2020-06-18 13:05:00|33.18|33.1|33.2|33.12|33.2|33.12|33.15|33.07|0
1592485800000|2020-06-18 13:10:00|33.18|33.1|33.16|33.08|33.21|33.13|33.13|33.05|0
1592486100000|2020-06-18 13:15:00|33.13|33.05|33.03|32.95|33.13|33.05|33.03|32.95|0
1592486400000|2020-06-18 13:20:00|33.01|32.93|33.1|33.02|33.1|33.02|32.98|32.9|0
1592486700000|2020-06-18 13:25:00|33.08|33|33.1|33.02|33.1|33.02|33.05|32.97|0
1592487000000|2020-06-18 13:30:00|33.08|33|33.18|33.1|33.2|33.12|33.05|32.97|0
1592487300000|2020-06-18 13:35:00|33.2|33.12|33.01|32.93|33.37|33.29|32.98|32.9|0
1592487600000|2020-06-18 13:40:00|33.03|32.95|33.01|32.93|33.13|33.05|32.93|32.85|0
1592487900000|2020-06-18 13:45:00|32.98|32.9|32.88|32.8|33.1|33.02|32.86|32.78|0
1592488200000|2020-06-18 13:50:00|32.91|32.83|32.96|32.88|33.01|32.93|32.83|32.75|0
1592488500000|2020-06-18 13:55:00|32.94|32.86|33.04|32.96|33.11|33.03|32.94|32.86|0
1592488800000|2020-06-18 14:00:00|33.06|32.98|32.9|32.82|33.06|32.98|32.88|32.8|0
1592489100000|2020-06-18 14:05:00|32.88|32.8|32.69|32.61|32.95|32.87|32.65|32.57|0
1592489400000|2020-06-18 14:10:00|32.72|32.64|32.67|32.59|32.74|32.66|32.62|32.54|0
1592489700000|2020-06-18 14:15:00|32.64|32.56|32.79|32.71|32.79|32.71|32.62|32.54|0
1592490000000|2020-06-18 14:20:00|32.76|32.68|32.95|32.87|33|32.92|32.74|32.66|0
1592490300000|2020-06-18 14:25:00|32.93|32.85|32.88|32.8|32.96|32.88|32.81|32.73|0
1592490600000|2020-06-18 14:30:00|32.91|32.83|32.78|32.7|33.12|33.04|32.74|32.66|0
1592490900000|2020-06-18 14:35:00|32.81|32.73|32.74|32.66|32.81|32.73|32.64|32.56|0
1592491200000|2020-06-18 14:40:00|32.77|32.69|32.82|32.74|32.94|32.86|32.74|32.66|0
1592491500000|2020-06-18 14:45:00|32.84|32.76|32.88|32.8|32.97|32.89|32.69|32.61|0
1592491800000|2020-06-18 14:50:00|32.9|32.82|33|32.92|33.07|32.99|32.85|32.77|0
1592492100000|2020-06-18 14:55:00|32.98|32.9|32.71|32.63|33|32.92|32.66|32.58|0
1592492400000|2020-06-18 15:00:00|32.69|32.61|32.61|32.53|32.73|32.65|32.59|32.51|0
1592492700000|2020-06-18 15:05:00|32.59|32.51|32.61|32.53|32.64|32.56|32.56|32.48|0
1592493000000|2020-06-18 15:10:00|32.64|32.56|32.49|32.41|32.64|32.56|32.47|32.39|0
1592493300000|2020-06-18 15:15:00|32.47|32.39|32.52|32.44|32.57|32.49|32.47|32.39|0
1592493600000|2020-06-18 15:20:00|32.5|32.42|32.58|32.5|32.62|32.54|32.4|32.32|0
1592493900000|2020-06-18 15:25:00|32.6|32.52|32.58|32.5|32.62|32.54|32.48|32.4|0
1592494200000|2020-06-18 15:30:00|32.62|32.54|32.62|32.54|32.64|32.56|32.4|32.32|0
1592494500000|2020-06-18 15:35:00|32.59|32.51|32.67|32.59|32.69|32.61|32.57|32.49|0
1592494800000|2020-06-18 15:40:00|32.68|32.6|32.74|32.66|32.77|32.69|32.68|32.6|0
1592495100000|2020-06-18 15:45:00|32.77|32.69|32.64|32.56|32.77|32.69|32.62|32.54|0
1592495400000|2020-06-18 15:50:00|32.69|32.61|32.75|32.67|32.82|32.74|32.64|32.56|0
1592495700000|2020-06-18 15:55:00|32.77|32.69|32.81|32.73|32.86|32.78|32.72|32.64|0
1592496000000|2020-06-18 16:00:00|32.84|32.76|32.89|32.81|32.99|32.91|32.76|32.68|0
1592496300000|2020-06-18 16:05:00|32.87|32.79|32.79|32.71|32.89|32.81|32.79|32.71|0
1592496600000|2020-06-18 16:10:00|32.81|32.73|32.84|32.76|32.84|32.76|32.79|32.71|0
1592496900000|2020-06-18 16:15:00|32.82|32.74|32.81|32.73|32.84|32.76|32.79|32.71|0
1592497200000|2020-06-18 16:20:00|32.76|32.68|32.72|32.64|32.76|32.68|32.69|32.61|0
1592497500000|2020-06-18 16:25:00|32.74|32.66|32.59|32.51|32.74|32.66|32.57|32.49|0
1592497800000|2020-06-18 16:30:00|32.62|32.54|32.69|32.61|32.69|32.61|32.62|32.54|0
1592498100000|2020-06-18 16:35:00|32.67|32.59|32.74|32.66|32.79|32.71|32.67|32.59|0
1592498400000|2020-06-18 16:40:00|32.72|32.64|32.69|32.61|32.79|32.71|32.69|32.61|0
1592498700000|2020-06-18 16:45:00|32.67|32.59|32.67|32.59|32.69|32.61|32.65|32.57|0
1592499000000|2020-06-18 16:50:00|32.69|32.61|32.56|32.48|32.74|32.66|32.54|32.46|0
1592499300000|2020-06-18 16:55:00|32.57|32.49|32.61|32.53|32.63|32.55|32.56|32.48|0
1592499600000|2020-06-18 17:00:00|32.63|32.55|32.54|32.46|32.64|32.56|32.54|32.46|0
1592499900000|2020-06-18 17:05:00|32.59|32.51|32.49|32.41|32.59|32.51|32.49|32.41|0
1592500200000|2020-06-18 17:10:00|32.44|32.36|32.45|32.37|32.52|32.44|32.44|32.36|0
1592500500000|2020-06-18 17:15:00|32.47|32.39|32.44|32.36|32.56|32.48|32.44|32.36|0
1592500800000|2020-06-18 17:20:00|32.46|32.38|32.48|32.4|32.51|32.43|32.44|32.36|0
1592501100000|2020-06-18 17:25:00|32.51|32.43|32.49|32.41|32.51|32.43|32.48|32.4|0
1592501400000|2020-06-18 17:30:00|32.51|32.43|32.44|32.36|32.51|32.43|32.39|32.31|0
1592501700000|2020-06-18 17:35:00|32.41|32.33|32.39|32.31|32.46|32.38|32.39|32.31|0
1592502000000|2020-06-18 17:40:00|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|0
1592502300000|2020-06-18 17:45:00|32.46|32.38|32.41|32.33|32.46|32.38|32.41|32.33|0
1592502600000|2020-06-18 17:50:00|32.44|32.36|32.41|32.33|32.44|32.36|32.39|32.31|0
1592502900000|2020-06-18 17:55:00|32.39|32.31|32.39|32.31|32.46|32.38|32.36|32.28|0
1592503200000|2020-06-18 18:00:00|32.36|32.28|32.51|32.43|32.53|32.45|32.36|32.28|0
1592503500000|2020-06-18 18:05:00|32.48|32.4|32.57|32.49|32.61|32.53|32.46|32.38|0
1592503800000|2020-06-18 18:10:00|32.55|32.47|32.55|32.47|32.62|32.54|32.53|32.45|0
1592504100000|2020-06-18 18:15:00|32.57|32.49|32.45|32.37|32.62|32.54|32.45|32.37|0
1592504400000|2020-06-18 18:20:00|32.48|32.4|32.4|32.32|32.5|32.42|32.38|32.3|0
1592504700000|2020-06-18 18:25:00|32.38|32.3|32.3|32.22|32.4|32.32|32.28|32.2|0
1592505000000|2020-06-18 18:30:00|32.28|32.2|32.27|32.19|32.39|32.31|32.13|32.05|0
1592505300000|2020-06-18 18:35:00|32.29|32.21|32.27|32.19|32.34|32.26|32.27|32.19|0
1592505600000|2020-06-18 18:40:00|32.29|32.21|32.37|32.29|32.37|32.29|32.29|32.21|0
1592505900000|2020-06-18 18:45:00|32.34|32.26|32.37|32.29|32.37|32.29|32.32|32.24|0
1592506200000|2020-06-18 18:50:00|32.39|32.31|32.37|32.29|32.39|32.31|32.32|32.24|0
1592506500000|2020-06-18 18:55:00|32.39|32.31|32.45|32.37|32.48|32.4|32.34|32.26|0
1592506800000|2020-06-18 19:00:00|32.48|32.4|32.55|32.47|32.59|32.51|32.45|32.37|0
1592507100000|2020-06-18 19:05:00|32.57|32.49|32.48|32.4|32.65|32.57|32.48|32.4|0
1592507400000|2020-06-18 19:10:00|32.5|32.42|32.52|32.44|32.55|32.47|32.48|32.4|0
1592507700000|2020-06-18 19:15:00|32.5|32.42|32.4|32.32|32.53|32.45|32.38|32.3|0
1592508000000|2020-06-18 19:20:00|32.38|32.3|32.43|32.35|32.48|32.4|32.38|32.3|0
1592508300000|2020-06-18 19:25:00|32.48|32.4|32.4|32.32|32.53|32.45|32.4|32.32|0
1592508600000|2020-06-18 19:30:00|32.38|32.3|32.31|32.23|32.43|32.35|32.26|32.18|0
1592508900000|2020-06-18 19:35:00|32.28|32.2|32.21|32.13|32.31|32.23|32.21|32.13|0
1592509200000|2020-06-18 19:40:00|32.2|32.12|32.25|32.17|32.31|32.23|32.18|32.1|0
1592509500000|2020-06-18 19:45:00|32.26|32.18|32.26|32.18|32.28|32.2|32.25|32.17|0
1592509800000|2020-06-18 19:50:00|32.28|32.2|32.21|32.13|32.38|32.3|32.21|32.13|0
1592510100000|2020-06-18 19:55:00|32.18|32.1|31.98|31.9|32.34|32.26|31.94|31.86|0
1592510400000|2020-06-18 20:00:00|32|31.92|32|31.92|32|31.92|32|31.92|0
1592546700000|2020-06-19 06:05:00|32.3|32.22|32.23|32.15|32.3|32.22|32.18|32.1|0
1592547000000|2020-06-19 06:10:00|32.21|32.13|32.25|32.17|32.25|32.17|32.2|32.12|0
1592547300000|2020-06-19 06:15:00|32.22|32.14|32.23|32.15|32.28|32.2|32.19|32.11|0
1592547600000|2020-06-19 06:20:00|32.21|32.13|31.74|31.66|32.23|32.15|31.58|31.5|0
1592548200000|2020-06-19 06:30:00|31.76|31.68|31.69|31.61|31.91|31.83|31.69|31.61|0
1592548500000|2020-06-19 06:35:00|31.67|31.59|31.96|31.88|32.08|32|31.59|31.51|0
1592548800000|2020-06-19 06:40:00|31.94|31.86|31.81|31.73|31.96|31.88|31.81|31.73|0
1592549100000|2020-06-19 06:45:00|31.84|31.76|31.98|31.9|32.05|31.97|31.8|31.72|0
1592549400000|2020-06-19 06:50:00|31.91|31.83|31.92|31.84|32.21|32.13|31.91|31.83|0
1592549700000|2020-06-19 06:55:00|31.94|31.86|31.72|31.64|31.94|31.86|31.72|31.64|0
1592550000000|2020-06-19 07:00:00|31.68|31.6|31.79|31.71|31.97|31.89|31.65|31.57|0
1592550300000|2020-06-19 07:05:00|31.81|31.73|31.79|31.71|31.81|31.73|31.74|31.66|0
1592550600000|2020-06-19 07:10:00|31.81|31.73|31.82|31.74|31.95|31.87|31.69|31.61|0
1592550900000|2020-06-19 07:15:00|31.79|31.71|31.91|31.83|32.01|31.93|31.79|31.71|0
1592551200000|2020-06-19 07:20:00|31.89|31.81|31.79|31.71|31.92|31.84|31.79|31.71|0
1592551500000|2020-06-19 07:25:00|31.81|31.73|31.71|31.63|31.81|31.73|31.66|31.58|0
1592551800000|2020-06-19 07:30:00|31.73|31.65|31.71|31.63|31.86|31.78|31.67|31.59|0
1592552100000|2020-06-19 07:35:00|31.69|31.61|31.79|31.71|31.86|31.78|31.68|31.6|0
1592552400000|2020-06-19 07:40:00|31.77|31.69|31.68|31.6|31.79|31.71|31.61|31.53|0
1592552700000|2020-06-19 07:45:00|31.66|31.58|31.59|31.51|31.71|31.63|31.59|31.51|0
1592553000000|2020-06-19 07:50:00|31.58|31.5|31.63|31.55|31.65|31.57|31.54|31.46|0
1592553300000|2020-06-19 07:55:00|31.66|31.58|31.46|31.38|31.66|31.58|31.42|31.34|0
1592553600000|2020-06-19 08:00:00|31.49|31.41|31.51|31.43|31.58|31.5|31.48|31.4|0
1592553900000|2020-06-19 08:05:00|31.55|31.47|31.72|31.64|31.75|31.67|31.53|31.45|0
1592554200000|2020-06-19 08:10:00|31.7|31.62|31.77|31.69|31.8|31.72|31.67|31.59|0
1592554500000|2020-06-19 08:15:00|31.73|31.65|31.67|31.59|31.75|31.67|31.67|31.59|0
1592554800000|2020-06-19 08:20:00|31.7|31.62|31.73|31.65|31.77|31.69|31.65|31.57|0
1592555100000|2020-06-19 08:25:00|31.75|31.67|31.78|31.7|31.78|31.7|31.7|31.62|0
1592555400000|2020-06-19 08:30:00|31.75|31.67|31.73|31.65|31.8|31.72|31.7|31.62|0
1592555700000|2020-06-19 08:35:00|31.78|31.7|31.8|31.72|31.85|31.77|31.73|31.65|0
1592556000000|2020-06-19 08:40:00|31.78|31.7|31.68|31.6|31.8|31.72|31.66|31.58|0
1592556300000|2020-06-19 08:45:00|31.71|31.63|31.63|31.55|31.73|31.65|31.63|31.55|0
1592556600000|2020-06-19 08:50:00|31.66|31.58|31.58|31.5|31.66|31.58|31.56|31.48|0
1592556900000|2020-06-19 08:55:00|31.61|31.53|31.53|31.45|31.66|31.58|31.53|31.45|0
1592557200000|2020-06-19 09:00:00|31.51|31.43|31.46|31.38|31.51|31.43|31.42|31.34|0
1592557500000|2020-06-19 09:05:00|31.41|31.33|31.51|31.43|31.51|31.43|31.41|31.33|0
1592557800000|2020-06-19 09:10:00|31.53|31.45|31.32|31.24|31.53|31.45|31.29|31.21|0
1592558100000|2020-06-19 09:15:00|31.29|31.21|31.29|31.21|31.34|31.26|31.22|31.14|0
1592558400000|2020-06-19 09:20:00|31.31|31.23|31.31|31.23|31.34|31.26|31.26|31.18|0
1592558700000|2020-06-19 09:25:00|31.29|31.21|31.29|31.21|31.34|31.26|31.26|31.18|0
1592559000000|2020-06-19 09:30:00|31.31|31.23|31.29|31.21|31.33|31.25|31.29|31.21|0
1592559300000|2020-06-19 09:35:00|31.26|31.18|31.21|31.13|31.26|31.18|31.19|31.11|0
1592559600000|2020-06-19 09:40:00|31.19|31.11|31.33|31.25|31.35|31.27|31.14|31.06|0
1592559900000|2020-06-19 09:45:00|31.34|31.26|31.48|31.4|31.53|31.45|31.34|31.26|0
1592560200000|2020-06-19 09:50:00|31.46|31.38|31.33|31.25|31.48|31.4|31.14|31.06|0
1592560500000|2020-06-19 09:55:00|31.36|31.28|31.36|31.28|31.43|31.35|31.33|31.25|0
1592560800000|2020-06-19 10:00:00|31.38|31.3|31.26|31.18|31.41|31.33|31.24|31.16|0
1592561100000|2020-06-19 10:05:00|31.24|31.16|31.16|31.08|31.24|31.16|31.07|30.99|0
1592561400000|2020-06-19 10:10:00|31.14|31.06|31.15|31.07|31.17|31.09|31.12|31.04|0
1592561700000|2020-06-19 10:15:00|31.17|31.09|31.24|31.16|31.24|31.16|31.15|31.07|0
1592562000000|2020-06-19 10:20:00|31.22|31.14|31.24|31.16|31.26|31.18|31.19|31.11|0
1592562300000|2020-06-19 10:25:00|31.22|31.14|31.31|31.23|31.31|31.23|31.19|31.11|0
1592562600000|2020-06-19 10:30:00|31.26|31.18|31.29|31.21|31.32|31.24|31.24|31.16|0
1592562900000|2020-06-19 10:35:00|31.27|31.19|31.29|31.21|31.31|31.23|31.21|31.13|0
1592563200000|2020-06-19 10:40:00|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1592563500000|2020-06-19 10:45:00|31.27|31.19|31.24|31.16|31.31|31.23|31.17|31.09|0
1592563800000|2020-06-19 10:50:00|31.21|31.13|31.38|31.3|31.43|31.35|31.17|31.09|0
1592564100000|2020-06-19 10:55:00|31.36|31.28|31.24|31.16|31.38|31.3|31.24|31.16|0
1592564400000|2020-06-19 11:00:00|31.19|31.11|31.19|31.11|31.33|31.25|31.17|31.09|0
1592564700000|2020-06-19 11:05:00|31.22|31.14|31.19|31.11|31.24|31.16|31.17|31.09|0
1592565000000|2020-06-19 11:10:00|31.24|31.16|31.19|31.11|31.26|31.18|31.19|31.11|0
1592565300000|2020-06-19 11:15:00|31.21|31.13|31.24|31.16|31.28|31.2|31.21|31.13|0
1592565600000|2020-06-19 11:20:00|31.19|31.11|31.24|31.16|31.27|31.19|31.19|31.11|0
1592565900000|2020-06-19 11:25:00|31.22|31.14|31.17|31.09|31.24|31.16|31.17|31.09|0
1592566200000|2020-06-19 11:30:00|31.12|31.04|31.07|30.99|31.12|31.04|31.04|30.96|0
1592566500000|2020-06-19 11:35:00|31.09|31.01|31.04|30.96|31.14|31.06|31.01|30.93|0
1592566800000|2020-06-19 11:40:00|31.06|30.98|31.06|30.98|31.14|31.06|31.04|30.96|0
1592567100000|2020-06-19 11:45:00|31.08|31|31.09|31.01|31.11|31.03|31.04|30.96|0
1592567400000|2020-06-19 11:50:00|31.11|31.03|31.11|31.03|31.11|31.03|31.01|30.93|0
1592567700000|2020-06-19 11:55:00|31.08|31|30.99|30.91|31.08|31|30.99|30.91|0
1592568000000|2020-06-19 12:00:00|30.98|30.9|30.92|30.84|31.04|30.96|30.83|30.75|0
1592568300000|2020-06-19 12:05:00|30.94|30.86|30.92|30.84|30.97|30.89|30.85|30.77|0
1592568600000|2020-06-19 12:10:00|30.94|30.86|30.92|30.84|31.07|30.99|30.83|30.75|0
1592568900000|2020-06-19 12:15:00|30.87|30.79|30.97|30.89|31|30.92|30.87|30.79|0
1592569200000|2020-06-19 12:20:00|31|30.92|30.99|30.91|31.07|30.99|30.94|30.86|0
1592569500000|2020-06-19 12:25:00|31.02|30.94|30.99|30.91|31.07|30.99|30.97|30.89|0
1592569800000|2020-06-19 12:30:00|30.97|30.89|30.9|30.82|30.97|30.89|30.85|30.77|0
1592570100000|2020-06-19 12:35:00|30.87|30.79|30.9|30.82|30.9|30.82|30.8|30.72|0
1592570400000|2020-06-19 12:40:00|30.87|30.79|31.02|30.94|31.04|30.96|30.85|30.77|0
1592570700000|2020-06-19 12:45:00|30.97|30.89|30.85|30.77|30.97|30.89|30.83|30.75|0
1592571000000|2020-06-19 12:50:00|30.83|30.75|30.92|30.84|30.95|30.87|30.83|30.75|0
1592571300000|2020-06-19 12:55:00|30.9|30.82|30.95|30.87|31|30.92|30.9|30.82|0
1592571600000|2020-06-19 13:00:00|30.97|30.89|30.96|30.88|31.05|30.97|30.92|30.84|0
1592571900000|2020-06-19 13:05:00|30.95|30.87|31.03|30.95|31.08|31|30.95|30.87|0
1592572200000|2020-06-19 13:10:00|31.01|30.93|31.03|30.95|31.08|31|30.98|30.9|0
1592572500000|2020-06-19 13:15:00|31.06|30.98|31.03|30.95|31.15|31.07|30.98|30.9|0
1592572800000|2020-06-19 13:20:00|31.01|30.93|30.98|30.9|31.03|30.95|30.88|30.8|0
1592573100000|2020-06-19 13:25:00|30.96|30.88|31|30.92|31.03|30.95|30.86|30.78|0
1592573400000|2020-06-19 13:30:00|30.98|30.9|31.05|30.97|31.1|31.02|30.93|30.85|0
1592573700000|2020-06-19 13:35:00|31.03|30.95|31.08|31|31.15|31.07|30.98|30.9|0
1592574000000|2020-06-19 13:40:00|31.05|30.97|31.15|31.07|31.18|31.1|31.05|30.97|0
1592574300000|2020-06-19 13:45:00|31.13|31.05|31.15|31.07|31.32|31.24|31.1|31.02|0
1592574600000|2020-06-19 13:50:00|31.13|31.05|31.07|30.99|31.16|31.08|30.97|30.89|0
1592574900000|2020-06-19 13:55:00|31.06|30.98|31.26|31.18|31.28|31.2|31.02|30.94|0
1592575200000|2020-06-19 14:00:00|31.23|31.15|31.05|30.97|31.29|31.21|31.05|30.97|0
1592575500000|2020-06-19 14:05:00|31.07|30.99|30.98|30.9|31.12|31.04|30.91|30.83|0
1592575800000|2020-06-19 14:10:00|31|30.92|30.95|30.87|31.05|30.97|30.95|30.87|0
1592576100000|2020-06-19 14:15:00|30.93|30.85|30.88|30.8|30.98|30.9|30.84|30.76|0
1592576400000|2020-06-19 14:20:00|30.9|30.82|30.76|30.68|30.95|30.87|30.74|30.66|0
1592576700000|2020-06-19 14:25:00|30.74|30.66|30.93|30.85|31|30.92|30.69|30.61|0
1592577000000|2020-06-19 14:30:00|30.91|30.83|31.08|31|31.13|31.05|30.91|30.83|0
1592577300000|2020-06-19 14:35:00|31.06|30.98|31.11|31.03|31.13|31.05|31.03|30.95|0
1592577600000|2020-06-19 14:40:00|31.13|31.05|31.06|30.98|31.23|31.15|31.03|30.95|0
1592577900000|2020-06-19 14:45:00|31.03|30.95|31.06|30.98|31.15|31.07|31.03|30.95|0
1592578200000|2020-06-19 14:50:00|31.03|30.95|31.03|30.95|31.13|31.05|31.03|30.95|0
1592578500000|2020-06-19 14:55:00|31.04|30.96|31.13|31.05|31.16|31.08|31.01|30.93|0
1592578800000|2020-06-19 15:00:00|31.11|31.03|31.11|31.03|31.19|31.11|31.09|31.01|0
1592579100000|2020-06-19 15:05:00|31.09|31.01|31.18|31.1|31.23|31.15|31.04|30.96|0
1592579400000|2020-06-19 15:10:00|31.16|31.08|30.99|30.91|31.18|31.1|30.94|30.86|0
1592579700000|2020-06-19 15:15:00|31.01|30.93|31.33|31.25|31.33|31.25|31.01|30.93|0
1592580000000|2020-06-19 15:20:00|31.35|31.27|31.23|31.15|31.5|31.42|31.11|31.03|0
1592580300000|2020-06-19 15:25:00|31.18|31.1|31.21|31.13|31.37|31.29|31.14|31.06|0
1592580600000|2020-06-19 15:30:00|31.23|31.15|31.28|31.2|31.29|31.21|31.14|31.06|0
1592580900000|2020-06-19 15:35:00|31.29|31.21|31.39|31.31|31.44|31.36|31.26|31.18|0
1592581200000|2020-06-19 15:40:00|31.36|31.28|31.5|31.42|31.6|31.52|31.34|31.26|0
1592581500000|2020-06-19 15:45:00|31.52|31.44|31.64|31.56|31.64|31.56|31.36|31.28|0
1592581800000|2020-06-19 15:50:00|31.66|31.58|31.59|31.51|31.69|31.61|31.54|31.46|0
1592582100000|2020-06-19 15:55:00|31.6|31.52|31.76|31.68|31.77|31.69|31.6|31.52|0
1592582400000|2020-06-19 16:00:00|31.74|31.66|31.81|31.73|31.88|31.8|31.69|31.61|0
1592582700000|2020-06-19 16:05:00|31.83|31.75|31.98|31.9|32.11|32.03|31.83|31.75|0
1592583000000|2020-06-19 16:10:00|32.01|31.93|32.41|32.33|32.41|32.33|31.84|31.76|0
1592583300000|2020-06-19 16:15:00|32.46|32.38|32.93|32.85|32.93|32.85|32.17|32.09|0
1592583600000|2020-06-19 16:20:00|33.02|32.94|33.1|33.02|33.27|33.19|32.55|32.47|0
1592583900000|2020-06-19 16:25:00|33.12|33.04|32.53|32.45|33.22|33.14|32.51|32.43|0
1592584200000|2020-06-19 16:30:00|32.51|32.43|32.82|32.74|32.82|32.74|32.38|32.3|0
1592584500000|2020-06-19 16:35:00|32.84|32.76|32.91|32.83|32.96|32.88|32.67|32.59|0
1592584800000|2020-06-19 16:40:00|32.89|32.81|32.67|32.59|33.05|32.97|32.58|32.5|0
1592585100000|2020-06-19 16:45:00|32.71|32.63|32.49|32.41|32.83|32.75|32.44|32.36|0
1592585400000|2020-06-19 16:50:00|32.46|32.38|32.6|32.52|32.6|32.52|32.37|32.29|0
1592585700000|2020-06-19 16:55:00|32.57|32.49|32.4|32.32|32.57|32.49|32.39|32.31|0
1592586000000|2020-06-19 17:00:00|32.43|32.35|32.58|32.5|32.58|32.5|32.3|32.22|0
1592586300000|2020-06-19 17:05:00|32.56|32.48|32.62|32.54|32.63|32.55|32.49|32.41|0
1592586600000|2020-06-19 17:10:00|32.6|32.52|32.71|32.63|32.71|32.63|32.51|32.43|0
1592586900000|2020-06-19 17:15:00|32.8|32.72|32.8|32.72|32.84|32.76|32.71|32.63|0
1592587200000|2020-06-19 17:20:00|32.82|32.74|32.98|32.9|32.98|32.9|32.8|32.72|0
1592587500000|2020-06-19 17:25:00|32.91|32.83|32.89|32.81|32.98|32.9|32.85|32.77|0
1592587800000|2020-06-19 17:30:00|32.91|32.83|33.01|32.93|33.08|33|32.91|32.83|0
1592588100000|2020-06-19 17:35:00|32.9|32.82|32.69|32.61|32.9|32.82|32.69|32.61|0
1592588400000|2020-06-19 17:40:00|32.68|32.6|32.63|32.55|32.71|32.63|32.57|32.49|0
1592588700000|2020-06-19 17:45:00|32.65|32.57|32.94|32.86|33.01|32.93|32.65|32.57|0
1592589000000|2020-06-19 17:50:00|32.89|32.81|33.01|32.93|33.01|32.93|32.87|32.79|0
1592589300000|2020-06-19 17:55:00|33|32.92|33.22|33.14|33.28|33.2|32.8|32.72|0
1592589600000|2020-06-19 18:00:00|33.17|33.09|33.03|32.95|33.17|33.09|33.01|32.93|0
1592589900000|2020-06-19 18:05:00|33.04|32.96|33.22|33.14|33.34|33.26|33.04|32.96|0
1592590200000|2020-06-19 18:10:00|33.25|33.17|33.39|33.31|33.43|33.35|33.23|33.15|0
1592590500000|2020-06-19 18:15:00|33.37|33.29|33.44|33.36|33.55|33.47|33.18|33.1|0
1592590800000|2020-06-19 18:20:00|33.42|33.34|33.13|33.05|33.44|33.36|33.09|33.01|0
1592591100000|2020-06-19 18:25:00|33.15|33.07|33.4|33.32|33.47|33.39|33.13|33.05|0
1592591400000|2020-06-19 18:30:00|33.42|33.34|33.04|32.96|33.42|33.34|32.97|32.89|0
1592591700000|2020-06-19 18:35:00|33.03|32.95|32.87|32.79|33.03|32.95|32.83|32.75|0
1592592000000|2020-06-19 18:40:00|32.94|32.86|32.93|32.85|33.03|32.95|32.82|32.74|0
1592592300000|2020-06-19 18:45:00|32.95|32.87|33.08|33|33.08|33|32.9|32.82|0
1592592600000|2020-06-19 18:50:00|33.06|32.98|32.9|32.82|33.08|33|32.76|32.68|0
1592592900000|2020-06-19 18:55:00|32.88|32.8|32.78|32.7|32.9|32.82|32.75|32.67|0
1592593200000|2020-06-19 19:00:00|32.81|32.73|32.79|32.71|32.92|32.84|32.74|32.66|0
1592593500000|2020-06-19 19:05:00|32.83|32.75|32.86|32.78|32.86|32.78|32.76|32.68|0
1592593800000|2020-06-19 19:10:00|32.83|32.75|32.67|32.59|32.95|32.87|32.63|32.55|0
1592594100000|2020-06-19 19:15:00|32.65|32.57|32.56|32.48|32.69|32.61|32.48|32.4|0
1592594400000|2020-06-19 19:20:00|32.51|32.43|32.49|32.41|32.62|32.54|32.44|32.36|0
1592594700000|2020-06-19 19:25:00|32.51|32.43|32.6|32.52|32.62|32.54|32.48|32.4|0
1592595000000|2020-06-19 19:30:00|32.58|32.5|32.51|32.43|32.62|32.54|32.51|32.43|0
1592595300000|2020-06-19 19:35:00|32.53|32.45|32.61|32.53|32.63|32.55|32.53|32.45|0
1592595600000|2020-06-19 19:40:00|32.6|32.52|32.31|32.23|32.61|32.53|32.26|32.18|0
1592595900000|2020-06-19 19:45:00|32.33|32.25|32.59|32.51|32.61|32.53|32.31|32.23|0
1592596200000|2020-06-19 19:50:00|32.58|32.5|32.37|32.29|32.59|32.51|32.35|32.27|0
1592596500000|2020-06-19 19:55:00|32.35|32.27|32.56|32.48|32.58|32.5|32.33|32.25|0
1592596800000|2020-06-19 20:00:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1592805900000|2020-06-22 06:05:00|33.39|33.09|33.32|33.02|33.51|33.21|33.32|33.02|0
1592806200000|2020-06-22 06:10:00|33.3|33|33.22|32.92|33.32|33.02|33.22|32.92|0
1592806500000|2020-06-22 06:15:00|33.17|32.87|32.95|32.7|33.17|32.96|32.65|32.56|114
1592806800000|2020-06-22 06:20:00|32.96|32.66|33.03|32.95|33.15|33|32.91|32.66|2
1592807100000|2020-06-22 06:25:00|33.01|32.93|33|32.75|33.05|32.93|32.86|32.68|20
1592807400000|2020-06-22 06:30:00|33.05|32.8|33.01|32.93|33.07|32.93|33|32.8|0
1592807700000|2020-06-22 06:35:00|33.04|32.79|33|32.75|33.05|32.79|33|32.74|10
1592808000000|2020-06-22 06:40:00|33.02|32.77|32.9|32.65|33.02|32.78|32.86|32.61|2
1592808300000|2020-06-22 06:45:00|32.91|32.66|32.79|32.54|32.91|32.68|32.75|32.54|0
1592808600000|2020-06-22 06:50:00|32.77|32.52|32.77|32.52|32.77|32.52|32.77|32.52|0
1592808900000|2020-06-22 06:55:00|32.66|32.58|32.63|32.38|32.72|32.58|32.52|32.34|2
1592809200000|2020-06-22 07:00:00|32.51|32.43|32.68|32.6|32.72|32.64|32.49|32.37|112
1592809500000|2020-06-22 07:05:00|32.66|32.58|32.87|32.79|32.89|32.81|32.65|32.57|166
1592809800000|2020-06-22 07:10:00|32.89|32.81|32.57|32.49|32.94|32.86|32.52|32.44|37
1592810100000|2020-06-22 07:15:00|32.55|32.47|32.63|32.55|32.77|32.69|32.52|32.44|56
1592810400000|2020-06-22 07:20:00|32.61|32.53|32.59|32.51|32.68|32.6|32.49|32.41|96
1592810700000|2020-06-22 07:25:00|32.61|32.53|32.34|32.26|32.61|32.53|32.25|32.17|165
1592811000000|2020-06-22 07:30:00|32.32|32.24|32.1|32.02|32.34|32.26|32.05|31.97|145
1592811300000|2020-06-22 07:35:00|32.08|32|32.3|32.22|32.31|32.23|32.08|32|90
1592811600000|2020-06-22 07:40:00|32.32|32.24|32.37|32.29|32.42|32.34|32.23|32.15|13
1592811900000|2020-06-22 07:45:00|32.35|32.27|32.23|32.15|32.36|32.28|32.16|32.08|82
1592812200000|2020-06-22 07:50:00|32.21|32.13|32.2|32.12|32.28|32.2|32.08|32|115
1592812500000|2020-06-22 07:55:00|32.18|32.1|32.23|32.15|32.27|32.19|32.13|32.05|5
1592812800000|2020-06-22 08:00:00|32.25|32.17|32.39|32.31|32.41|32.33|32.2|32.12|43
1592813100000|2020-06-22 08:05:00|32.37|32.29|32.32|32.24|32.39|32.31|32.25|32.17|62
1592813400000|2020-06-22 08:10:00|32.34|32.26|32.44|32.36|32.44|32.36|32.29|32.21|12
1592813700000|2020-06-22 08:15:00|32.46|32.38|32.46|32.38|32.46|32.38|32.35|32.27|32
1592814000000|2020-06-22 08:20:00|32.48|32.4|32.4|32.32|32.49|32.41|32.32|32.24|30
1592814300000|2020-06-22 08:25:00|32.42|32.34|32.37|32.29|32.45|32.37|32.32|32.24|91
1592814600000|2020-06-22 08:30:00|32.38|32.3|32.28|32.2|32.42|32.34|32.28|32.2|15
1592814900000|2020-06-22 08:35:00|32.26|32.18|32.05|31.97|32.31|32.23|32|31.92|36
1592815200000|2020-06-22 08:40:00|32.03|31.95|31.97|31.89|32.06|31.98|31.92|31.84|73
1592815500000|2020-06-22 08:45:00|31.99|31.91|31.99|31.91|32.02|31.94|31.92|31.84|31
1592815800000|2020-06-22 08:50:00|31.97|31.89|31.96|31.88|31.99|31.91|31.92|31.84|28
1592816100000|2020-06-22 08:55:00|31.97|31.89|32.01|31.93|32.09|32.01|31.97|31.89|13
1592816400000|2020-06-22 09:00:00|31.98|31.9|31.89|31.81|32.01|31.93|31.8|31.72|16
1592816700000|2020-06-22 09:05:00|31.87|31.79|31.94|31.86|31.96|31.88|31.78|31.7|18
1592817000000|2020-06-22 09:10:00|31.96|31.88|31.99|31.91|32.05|31.97|31.96|31.88|12
1592817300000|2020-06-22 09:15:00|32.01|31.93|32.01|31.93|32.01|31.93|31.96|31.88|14
1592817600000|2020-06-22 09:20:00|32.03|31.95|31.91|31.83|32.03|31.95|31.91|31.83|16
1592817900000|2020-06-22 09:25:00|31.94|31.86|31.82|31.74|31.98|31.9|31.77|31.69|151
1592818200000|2020-06-22 09:30:00|31.85|31.77|32.1|32.02|32.1|32.02|31.84|31.76|226
1592818500000|2020-06-22 09:35:00|32.08|32|32.06|31.98|32.11|32.03|31.93|31.85|58
1592818800000|2020-06-22 09:40:00|32.08|32|32.09|32.01|32.12|32.04|32|31.92|37
1592819100000|2020-06-22 09:45:00|32.07|31.99|32.05|31.97|32.1|32.02|32.02|31.94|36
1592819400000|2020-06-22 09:50:00|32.03|31.95|32.05|31.97|32.1|32.02|32.03|31.95|17
1592819700000|2020-06-22 09:55:00|32.07|31.99|32.06|31.98|32.12|32.04|32.03|31.95|448
1592820000000|2020-06-22 10:00:00|32.08|32|32.09|32.01|32.13|32.05|32.06|31.98|75
1592820300000|2020-06-22 10:05:00|32.07|31.99|32.04|31.96|32.08|32|32.02|31.94|54
1592820600000|2020-06-22 10:10:00|32.06|31.98|32.22|32.14|32.23|32.15|32.06|31.98|12
1592820900000|2020-06-22 10:15:00|32.21|32.13|32.22|32.14|32.24|32.16|32.18|32.1|42
1592821200000|2020-06-22 10:20:00|32.2|32.12|32.22|32.14|32.27|32.19|32.18|32.1|68
1592821500000|2020-06-22 10:25:00|32.23|32.15|32.24|32.16|32.26|32.18|32.22|32.14|6
1592821800000|2020-06-22 10:30:00|32.22|32.14|32.13|32.05|32.24|32.16|32.13|32.05|73
1592822100000|2020-06-22 10:35:00|32.17|32.09|32.11|32.03|32.18|32.1|32.08|32|35
1592822400000|2020-06-22 10:40:00|32.09|32.01|32.08|32|32.09|32.01|32.06|31.98|0
1592822700000|2020-06-22 10:45:00|32.09|32.01|32.18|32.1|32.23|32.15|32.09|32.01|28
1592823000000|2020-06-22 10:50:00|32.15|32.07|32.38|32.3|32.41|32.33|32.13|32.05|44
1592823300000|2020-06-22 10:55:00|32.36|32.28|32.3|32.22|32.5|32.42|32.28|32.2|30
1592823600000|2020-06-22 11:00:00|32.33|32.25|32.43|32.35|32.5|32.42|32.29|32.21|87
1592823900000|2020-06-22 11:05:00|32.45|32.37|32.5|32.42|32.56|32.48|32.42|32.34|92
1592824200000|2020-06-22 11:10:00|32.47|32.39|32.55|32.47|32.59|32.51|32.47|32.39|36
1592824500000|2020-06-22 11:15:00|32.57|32.49|32.55|32.47|32.57|32.49|32.42|32.34|28
1592824800000|2020-06-22 11:20:00|32.57|32.49|32.62|32.54|32.67|32.59|32.55|32.47|13
1592825100000|2020-06-22 11:25:00|32.64|32.56|32.66|32.58|32.71|32.63|32.57|32.49|41
1592825400000|2020-06-22 11:30:00|32.68|32.6|32.71|32.63|32.76|32.68|32.66|32.58|22
1592825700000|2020-06-22 11:35:00|32.7|32.62|32.52|32.44|32.7|32.62|32.51|32.43|84
1592826000000|2020-06-22 11:40:00|32.56|32.48|32.56|32.48|32.61|32.53|32.54|32.46|46
1592826300000|2020-06-22 11:45:00|32.54|32.46|32.51|32.43|32.56|32.48|32.51|32.43|21
1592826600000|2020-06-22 11:50:00|32.53|32.45|32.46|32.38|32.53|32.45|32.41|32.33|42
1592826900000|2020-06-22 11:55:00|32.48|32.4|32.33|32.25|32.48|32.4|32.33|32.25|63
1592827200000|2020-06-22 12:00:00|32.31|32.23|32.26|32.18|32.31|32.23|32.22|32.14|27
1592827500000|2020-06-22 12:05:00|32.24|32.16|32.26|32.18|32.27|32.19|32.18|32.1|35
1592827800000|2020-06-22 12:10:00|32.27|32.19|32.22|32.14|32.31|32.23|32.17|32.09|66
1592828100000|2020-06-22 12:15:00|32.2|32.12|32.22|32.14|32.22|32.14|32.15|32.07|12
1592828400000|2020-06-22 12:20:00|32.26|32.18|32.24|32.16|32.31|32.23|32.24|32.16|16
1592828700000|2020-06-22 12:25:00|32.26|32.18|32.27|32.19|32.32|32.24|32.25|32.17|5
1592829000000|2020-06-22 12:30:00|32.32|32.24|32.36|32.28|32.36|32.28|32.3|32.22|10
1592829300000|2020-06-22 12:35:00|32.34|32.26|32.37|32.29|32.41|32.33|32.32|32.24|92
1592829600000|2020-06-22 12:40:00|32.36|32.28|32.45|32.37|32.45|32.37|32.36|32.28|31
1592829900000|2020-06-22 12:45:00|32.41|32.33|32.36|32.28|32.41|32.33|32.36|32.28|79
1592830200000|2020-06-22 12:50:00|32.32|32.24|32.35|32.27|32.42|32.34|32.3|32.22|77
1592830500000|2020-06-22 12:55:00|32.37|32.29|32.32|32.24|32.4|32.32|32.32|32.24|45
1592830800000|2020-06-22 13:00:00|32.28|32.2|32.36|32.28|32.36|32.28|32.23|32.15|165
1592831100000|2020-06-22 13:05:00|32.38|32.3|32.31|32.23|32.4|32.32|32.27|32.19|166
1592831400000|2020-06-22 13:10:00|32.29|32.21|32.31|32.23|32.36|32.28|32.29|32.21|82
1592831700000|2020-06-22 13:15:00|32.33|32.25|32.36|32.28|32.4|32.32|32.33|32.25|43
1592832000000|2020-06-22 13:20:00|32.34|32.26|32.38|32.3|32.38|32.3|32.31|32.23|12
1592832300000|2020-06-22 13:25:00|32.36|32.28|32.31|32.23|32.36|32.28|32.29|32.21|25
1592832600000|2020-06-22 13:30:00|32.32|32.24|32.54|32.46|32.68|32.6|32.26|32.18|216
1592832900000|2020-06-22 13:35:00|32.52|32.44|32.78|32.7|32.78|32.7|32.49|32.41|255
1592833200000|2020-06-22 13:40:00|32.79|32.71|32.61|32.53|32.82|32.74|32.61|32.53|113
1592833500000|2020-06-22 13:45:00|32.63|32.55|32.49|32.41|32.7|32.62|32.45|32.37|23
1592833800000|2020-06-22 13:50:00|32.51|32.43|32.42|32.34|32.54|32.46|32.36|32.28|26
1592834100000|2020-06-22 13:55:00|32.4|32.32|32.33|32.25|32.42|32.34|32.23|32.15|52
1592834400000|2020-06-22 14:00:00|32.31|32.23|32.26|32.18|32.45|32.37|32.21|32.13|89
1592834700000|2020-06-22 14:05:00|32.29|32.21|32.22|32.14|32.36|32.28|32.17|32.09|63
1592835000000|2020-06-22 14:10:00|32.24|32.16|32.17|32.09|32.26|32.18|32.12|32.04|133
1592835300000|2020-06-22 14:15:00|32.15|32.07|32.26|32.18|32.29|32.21|32.13|32.05|51
1592835600000|2020-06-22 14:20:00|32.25|32.17|32.22|32.14|32.29|32.21|32.15|32.07|71
1592835900000|2020-06-22 14:25:00|32.19|32.11|32.29|32.21|32.31|32.23|32.17|32.09|12
1592836200000|2020-06-22 14:30:00|32.31|32.23|32.36|32.28|32.41|32.33|32.26|32.18|86
1592836500000|2020-06-22 14:35:00|32.35|32.27|32.31|32.23|32.44|32.36|32.3|32.22|82
1592836800000|2020-06-22 14:40:00|32.35|32.27|32.4|32.32|32.41|32.33|32.26|32.18|120
1592837100000|2020-06-22 14:45:00|32.41|32.33|32.38|32.3|32.41|32.33|32.3|32.22|303
1592837400000|2020-06-22 14:50:00|32.4|32.32|32.4|32.32|32.44|32.36|32.3|32.22|70
1592837700000|2020-06-22 14:55:00|32.38|32.3|32.52|32.44|32.52|32.44|32.35|32.27|336
1592838000000|2020-06-22 15:00:00|32.5|32.42|32.34|32.26|32.57|32.49|32.25|32.17|254
1592838300000|2020-06-22 15:05:00|32.32|32.24|32.34|32.26|32.43|32.35|32.29|32.21|297
1592838600000|2020-06-22 15:10:00|32.38|32.3|32.18|32.1|32.38|32.3|32.16|32.08|212
1592838900000|2020-06-22 15:15:00|32.16|32.08|32.19|32.11|32.2|32.12|32.11|32.03|250
1592839200000|2020-06-22 15:20:00|32.15|32.07|32.05|31.97|32.16|32.08|32.01|31.93|204
1592839500000|2020-06-22 15:25:00|32.03|31.95|31.97|31.89|32.06|31.98|31.92|31.84|997
1592839800000|2020-06-22 15:30:00|31.93|31.85|31.95|31.87|32.06|31.98|31.91|31.83|237
1592840100000|2020-06-22 15:35:00|31.98|31.9|31.79|31.71|32|31.92|31.74|31.66|103
1592840400000|2020-06-22 15:40:00|31.77|31.69|31.73|31.65|31.79|31.71|31.66|31.58|29
1592840700000|2020-06-22 15:45:00|31.71|31.63|31.67|31.59|31.78|31.7|31.66|31.58|50
1592841000000|2020-06-22 15:50:00|31.65|31.57|31.66|31.58|31.73|31.65|31.58|31.5|103
1592841300000|2020-06-22 15:55:00|31.68|31.6|31.59|31.51|31.68|31.6|31.58|31.5|192
1592841600000|2020-06-22 16:00:00|31.57|31.49|31.34|31.26|31.6|31.52|31.34|31.26|445
1592841900000|2020-06-22 16:05:00|31.36|31.28|31.48|31.4|31.57|31.49|31.35|31.27|197
1592842200000|2020-06-22 16:10:00|31.49|31.41|31.42|31.34|31.58|31.5|31.4|31.32|43
1592842500000|2020-06-22 16:15:00|31.4|31.32|31.46|31.38|31.48|31.4|31.4|31.32|21
1592842800000|2020-06-22 16:20:00|31.48|31.4|31.43|31.35|31.49|31.41|31.41|31.33|3
1592843100000|2020-06-22 16:25:00|31.45|31.37|31.47|31.39|31.52|31.44|31.43|31.35|11
1592843400000|2020-06-22 16:30:00|31.5|31.42|31.5|31.42|31.5|31.42|31.43|31.35|1
1592843700000|2020-06-22 16:35:00|31.48|31.4|31.48|31.4|31.5|31.42|31.43|31.35|3
1592844000000|2020-06-22 16:40:00|31.47|31.39|31.4|31.32|31.47|31.39|31.4|31.32|26
1592844300000|2020-06-22 16:45:00|31.42|31.34|31.32|31.24|31.44|31.36|31.25|31.17|80
1592844600000|2020-06-22 16:50:00|31.34|31.26|31.48|31.4|31.48|31.4|31.33|31.25|162
1592844900000|2020-06-22 16:55:00|31.47|31.39|31.47|31.39|31.52|31.44|31.39|31.31|17
1592845200000|2020-06-22 17:00:00|31.48|31.4|31.43|31.35|31.48|31.4|31.4|31.32|55
1592845500000|2020-06-22 17:05:00|31.42|31.34|31.43|31.35|31.49|31.41|31.42|31.34|5
1592845800000|2020-06-22 17:10:00|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|1
1592846100000|2020-06-22 17:15:00|31.43|31.35|31.38|31.3|31.47|31.39|31.37|31.29|7
1592846400000|2020-06-22 17:20:00|31.37|31.29|31.33|31.25|31.37|31.29|31.29|31.21|9
1592846700000|2020-06-22 17:25:00|31.35|31.27|31.4|31.32|31.42|31.34|31.33|31.25|10
1592847000000|2020-06-22 17:30:00|31.38|31.3|31.35|31.27|31.4|31.32|31.33|31.25|2
1592847300000|2020-06-22 17:35:00|31.37|31.29|31.38|31.3|31.4|31.32|31.37|31.29|4
1592847600000|2020-06-22 17:40:00|31.36|31.28|31.32|31.24|31.4|31.32|31.32|31.24|4
1592847900000|2020-06-22 17:45:00|31.29|31.21|31.28|31.2|31.38|31.24|31.23|31.13|15
1592848200000|2020-06-22 17:50:00|31.3|31.22|31.32|31.24|31.34|31.26|31.3|31.22|2
1592848500000|2020-06-22 17:55:00|31.34|31.26|31.33|31.25|31.37|31.29|31.33|31.25|4
1592848800000|2020-06-22 18:00:00|31.35|31.27|31.42|31.34|31.49|31.41|31.33|31.23|7
1592849100000|2020-06-22 18:05:00|31.4|31.32|31.38|31.13|31.4|31.32|31.34|31.13|2
1592849400000|2020-06-22 18:10:00|31.32|31.24|31.39|31.31|31.4|31.32|31.32|31.24|1
1592849700000|2020-06-22 18:15:00|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|1
1592850000000|2020-06-22 18:20:00|31.4|31.32|31.28|31.2|31.42|31.34|31.28|31.2|11
1592850300000|2020-06-22 18:25:00|31.32|31.24|31.27|31.19|31.34|31.26|31.27|31.19|1
1592850600000|2020-06-22 18:30:00|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1592850900000|2020-06-22 18:35:00|31.25|31.17|31.23|31.15|31.27|31.19|31.2|31.12|12
1592851200000|2020-06-22 18:40:00|31.2|31.12|31.22|31.14|31.34|31.19|31.2|31.09|43
1592851500000|2020-06-22 18:45:00|31.2|31.12|31.34|31.09|31.34|31.18|31.2|31.09|3
1592851800000|2020-06-22 18:50:00|31.23|31.15|31.2|31.12|31.23|31.15|31.19|31.11|102
1592852100000|2020-06-22 18:55:00|31.19|31.11|31.22|31.14|31.25|31.17|31.06|30.98|51
1592852400000|2020-06-22 19:00:00|31.23|31.15|31.21|30.96|31.42|31.24|31.18|30.88|112
1592852700000|2020-06-22 19:05:00|31.22|30.97|31.29|31.04|31.3|31.05|31.2|30.95|0
1592853000000|2020-06-22 19:10:00|31.27|31.02|31.41|31.16|31.41|31.16|31.13|30.92|1
1592853300000|2020-06-22 19:15:00|31.42|31.17|31.75|31.5|31.82|31.53|31.41|31.16|4
1592853600000|2020-06-22 19:20:00|31.77|31.52|31.92|31.67|31.92|31.67|31.74|31.49|0
1592853900000|2020-06-22 19:25:00|31.91|31.66|31.75|31.5|31.94|31.71|31.62|31.5|44
1592854200000|2020-06-22 19:30:00|31.57|31.49|31.47|31.39|31.73|31.51|31.47|31.39|20
1592854500000|2020-06-22 19:35:00|31.48|31.4|31.47|31.22|31.68|31.43|31.37|31.22|20
1592854800000|2020-06-22 19:40:00|31.36|31.28|31.46|31.21|31.54|31.29|31.36|31.19|1
1592855100000|2020-06-22 19:45:00|31.48|31.23|31.61|31.31|31.61|31.31|31.33|31.2|0
1592855400000|2020-06-22 19:50:00|31.59|31.29|31.37|31.12|31.63|31.39|31.36|31.11|8
1592855700000|2020-06-22 19:55:00|31.39|31.14|31.48|31.23|31.48|31.23|31.21|31.02|8
1592892300000|2020-06-23 06:05:00|31.6|31.3|31.23|30.98|31.6|31.3|31.09|30.93|11
1592892600000|2020-06-23 06:10:00|31.3|31|31.09|31.01|31.33|31.1|31.08|30.93|17
1592892900000|2020-06-23 06:15:00|31.08|31|31.08|31|31.25|31.05|31.08|30.98|16
1592893500000|2020-06-23 06:25:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|2
1592893800000|2020-06-23 06:30:00|31.11|31.03|31.13|30.88|31.3|31.11|31.03|30.84|65
1592894100000|2020-06-23 06:35:00|31.14|30.89|31.19|30.94|31.2|31.01|31.03|30.88|2
1592894400000|2020-06-23 06:40:00|31.09|31.01|31.04|30.96|31.25|31.01|31.04|30.89|9
1592894700000|2020-06-23 06:45:00|31.03|30.95|30.97|30.72|31.07|30.95|30.82|30.68|9
1592895000000|2020-06-23 06:50:00|30.98|30.73|30.98|30.73|30.99|30.74|30.96|30.71|0
1592895300000|2020-06-23 06:55:00|30.96|30.71|30.94|30.69|30.99|30.74|30.94|30.69|0
1592895600000|2020-06-23 07:00:00|30.88|30.8|31.02|30.94|31.08|31|30.88|30.69|70
1592895900000|2020-06-23 07:05:00|31.06|30.98|30.88|30.8|31.14|31.06|30.8|30.72|438
1592896200000|2020-06-23 07:10:00|30.87|30.79|30.74|30.66|30.94|30.86|30.74|30.66|28
1592896500000|2020-06-23 07:15:00|30.72|30.64|30.42|30.34|30.72|30.64|30.25|30.17|144
1592896800000|2020-06-23 07:20:00|30.4|30.32|30.49|30.41|30.55|30.47|30.33|30.25|40
1592897100000|2020-06-23 07:25:00|30.5|30.42|30.24|30.16|30.54|30.46|30.22|30.14|78
1592897400000|2020-06-23 07:30:00|30.22|30.14|30.27|30.19|30.36|30.28|30.16|30.08|146
1592897700000|2020-06-23 07:35:00|30.29|30.21|30.4|30.32|30.47|30.39|30.27|30.19|49
1592898000000|2020-06-23 07:40:00|30.38|30.3|30.23|30.15|30.4|30.32|30.18|30.1|83
1592898300000|2020-06-23 07:45:00|30.25|30.17|30.25|30.17|30.32|30.24|30.19|30.11|237
1592898600000|2020-06-23 07:50:00|30.24|30.16|30.18|30.1|30.3|30.22|30.16|30.08|151
1592898900000|2020-06-23 07:55:00|30.16|30.08|30.06|29.98|30.18|30.1|30.06|29.98|74
1592899200000|2020-06-23 08:00:00|30.04|29.96|30.17|30.09|30.2|30.12|30.04|29.96|601
1592899500000|2020-06-23 08:05:00|30.18|30.1|30.18|30.1|30.21|30.13|30.09|30.01|99
1592899800000|2020-06-23 08:10:00|30.2|30.12|30.24|30.16|30.38|30.3|30.08|30|320
1592900100000|2020-06-23 08:15:00|30.22|30.14|30.27|30.19|30.32|30.24|30.17|30.09|24
1592900400000|2020-06-23 08:20:00|30.29|30.21|30.34|30.26|30.38|30.3|30.25|30.17|29
1592900700000|2020-06-23 08:25:00|30.38|30.3|30.21|30.13|30.38|30.3|30.14|30.06|321
1592901000000|2020-06-23 08:30:00|30.19|30.11|30.27|30.19|30.28|30.2|30.16|30.08|264
1592901300000|2020-06-23 08:35:00|30.25|30.17|30.24|30.16|30.27|30.19|30.22|30.14|47
1592901600000|2020-06-23 08:40:00|30.26|30.18|30.21|30.13|30.26|30.18|30.17|30.09|83
1592901900000|2020-06-23 08:45:00|30.19|30.11|30.31|30.23|30.36|30.28|30.19|30.11|69
1592902200000|2020-06-23 08:50:00|30.29|30.21|30.32|30.24|30.36|30.28|30.27|30.19|64
1592902500000|2020-06-23 08:55:00|30.3|30.22|30.41|30.33|30.46|30.38|30.3|30.22|44
1592902800000|2020-06-23 09:00:00|30.4|30.32|30.29|30.21|30.47|30.39|30.29|30.21|238
1592903100000|2020-06-23 09:05:00|30.3|30.22|30.36|30.28|30.39|30.31|30.28|30.2|72
1592903400000|2020-06-23 09:10:00|30.34|30.26|30.39|30.31|30.41|30.33|30.3|30.22|45
1592903700000|2020-06-23 09:15:00|30.37|30.29|30.39|30.31|30.43|30.35|30.32|30.24|0
1592904000000|2020-06-23 09:20:00|30.41|30.33|30.37|30.29|30.41|30.33|30.32|30.24|1
1592904300000|2020-06-23 09:25:00|30.36|30.28|30.27|30.19|30.41|30.33|30.27|30.19|5
1592904600000|2020-06-23 09:30:00|30.29|30.21|30.21|30.13|30.31|30.23|30.19|30.11|17
1592904900000|2020-06-23 09:35:00|30.19|30.11|30.12|30.04|30.24|30.16|30.11|30.03|12
1592905200000|2020-06-23 09:40:00|30.11|30.03|30.07|29.99|30.12|30.04|30.07|29.99|26
1592905500000|2020-06-23 09:45:00|30.09|30.01|30.12|30.04|30.12|30.04|30.07|29.99|2
1592905800000|2020-06-23 09:50:00|30.11|30.03|30.16|30.08|30.19|30.11|30.11|30.03|2
1592906100000|2020-06-23 09:55:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|8
1592906400000|2020-06-23 10:00:00|30.25|30.17|30.26|30.18|30.26|30.18|30.2|30.12|18
1592906700000|2020-06-23 10:05:00|30.25|30.17|30.11|30.03|30.26|30.18|30.02|29.94|71
1592907000000|2020-06-23 10:10:00|30.13|30.05|29.97|29.89|30.13|30.05|29.92|29.84|53
1592907300000|2020-06-23 10:15:00|30.02|29.94|29.97|29.89|30.1|30.02|29.96|29.88|85
1592907600000|2020-06-23 10:20:00|29.95|29.87|30.06|29.98|30.06|29.98|29.95|29.87|54
1592907900000|2020-06-23 10:25:00|30.08|30|29.95|29.87|30.08|30|29.93|29.85|81
1592908200000|2020-06-23 10:30:00|29.97|29.89|30.06|29.98|30.06|29.98|29.97|29.89|43
1592908500000|2020-06-23 10:35:00|30.09|30.01|30.07|29.99|30.12|30.04|30.02|29.94|24
1592908800000|2020-06-23 10:40:00|30.05|29.97|30.11|30.03|30.11|30.03|30.05|29.97|24
1592909100000|2020-06-23 10:45:00|30.13|30.05|30.09|30.01|30.15|30.07|30.09|30.01|32
1592909400000|2020-06-23 10:50:00|30.07|29.99|30.05|29.97|30.17|30.09|30.02|29.94|32
1592909700000|2020-06-23 10:55:00|30.07|29.99|30.06|29.98|30.12|30.04|30.04|29.96|7
1592910000000|2020-06-23 11:00:00|30.08|30|30.15|30.07|30.2|30.12|30.06|29.98|14
1592910300000|2020-06-23 11:05:00|30.13|30.05|30.19|30.11|30.2|30.12|30.13|30.05|45
1592910600000|2020-06-23 11:10:00|30.2|30.12|30.2|30.12|30.24|30.16|30.15|30.07|153
1592910900000|2020-06-23 11:15:00|30.18|30.1|30.1|30.02|30.2|30.12|30.04|29.96|190
1592911200000|2020-06-23 11:20:00|30.08|30|30.02|29.94|30.08|30|30.01|29.93|22
1592911500000|2020-06-23 11:25:00|29.99|29.91|30.06|29.98|30.08|30|29.99|29.91|20
1592911800000|2020-06-23 11:30:00|30.11|30.03|30.12|30.04|30.19|30.11|30.11|30.03|258
1592912100000|2020-06-23 11:35:00|30.1|30.02|29.98|29.9|30.12|30.04|29.98|29.9|78
1592912400000|2020-06-23 11:40:00|29.97|29.89|30.07|29.99|30.07|29.99|29.97|29.89|34
1592912700000|2020-06-23 11:45:00|30.06|29.98|30|29.92|30.07|29.99|29.97|29.89|26
1592913000000|2020-06-23 11:50:00|30.02|29.94|30.02|29.94|30.07|29.99|29.97|29.89|129
1592913300000|2020-06-23 11:55:00|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|35
1592913600000|2020-06-23 12:00:00|30.01|29.93|29.95|29.87|30.02|29.94|29.92|29.84|148
1592913900000|2020-06-23 12:05:00|29.97|29.89|29.85|29.77|30.02|29.94|29.82|29.74|84
1592914200000|2020-06-23 12:10:00|29.83|29.75|29.84|29.76|29.9|29.82|29.81|29.73|118
1592914500000|2020-06-23 12:15:00|29.81|29.73|29.9|29.82|29.9|29.82|29.77|29.69|162
1592914800000|2020-06-23 12:20:00|29.87|29.79|29.8|29.72|29.92|29.84|29.77|29.69|234
1592915100000|2020-06-23 12:25:00|29.77|29.69|29.87|29.79|29.87|29.79|29.77|29.69|109
1592915400000|2020-06-23 12:30:00|29.89|29.81|29.87|29.79|29.89|29.81|29.86|29.78|67
1592915700000|2020-06-23 12:35:00|29.86|29.78|29.84|29.76|29.87|29.79|29.81|29.73|359
1592916000000|2020-06-23 12:40:00|29.86|29.78|29.87|29.79|29.87|29.79|29.82|29.74|26
1592916300000|2020-06-23 12:45:00|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|95
1592916600000|2020-06-23 12:50:00|29.91|29.83|29.91|29.83|29.91|29.83|29.87|29.79|465
1592916900000|2020-06-23 12:55:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|33
1592917200000|2020-06-23 13:00:00|29.89|29.81|29.91|29.83|29.92|29.84|29.87|29.79|3
1592917500000|2020-06-23 13:05:00|29.92|29.84|30.01|29.93|30.01|29.93|29.87|29.79|175
1592917800000|2020-06-23 13:10:00|29.99|29.91|30.06|29.98|30.06|29.98|29.96|29.88|190
1592918100000|2020-06-23 13:15:00|30.04|29.96|30.11|30.03|30.16|30.08|30.02|29.94|158
1592918400000|2020-06-23 13:20:00|30.12|30.04|30.16|30.08|30.17|30.09|30.11|30.03|1
1592918700000|2020-06-23 13:25:00|30.17|30.09|30.16|30.08|30.19|30.11|30.16|30.08|31
1592919000000|2020-06-23 13:30:00|30.14|30.06|30.21|30.13|30.3|30.22|30.11|30.03|297
1592919300000|2020-06-23 13:35:00|30.23|30.15|30.16|30.08|30.3|30.22|30.13|30.05|66
1592919600000|2020-06-23 13:40:00|30.13|30.05|30.19|30.11|30.26|30.18|30.11|30.03|86
1592919900000|2020-06-23 13:45:00|30.21|30.13|30.4|30.32|30.4|30.32|30.2|30.12|464
1592920200000|2020-06-23 13:50:00|30.35|30.27|30.57|30.49|30.59|30.51|30.35|30.27|114
1592920500000|2020-06-23 13:55:00|30.55|30.47|30.5|30.42|30.58|30.5|30.45|30.37|44
1592920800000|2020-06-23 14:00:00|30.48|30.4|30.56|30.48|30.61|30.53|30.42|30.34|122
1592921100000|2020-06-23 14:05:00|30.57|30.49|30.5|30.42|30.74|30.66|30.47|30.39|154
1592921400000|2020-06-23 14:10:00|30.52|30.44|30.54|30.46|30.61|30.53|30.47|30.39|91
1592921700000|2020-06-23 14:15:00|30.52|30.44|30.41|30.33|30.54|30.46|30.39|30.31|138
1592922000000|2020-06-23 14:20:00|30.39|30.31|30.4|30.32|30.54|30.46|30.38|30.3|72
1592922300000|2020-06-23 14:25:00|30.38|30.3|30.36|30.28|30.41|30.33|30.35|30.27|50
1592922600000|2020-06-23 14:30:00|30.31|30.23|30.46|30.38|30.46|30.38|30.31|30.23|187
1592922900000|2020-06-23 14:35:00|30.44|30.36|30.45|30.37|30.5|30.42|30.43|30.35|113
1592923200000|2020-06-23 14:40:00|30.49|30.41|30.53|30.45|30.6|30.52|30.4|30.32|117
1592923500000|2020-06-23 14:45:00|30.5|30.42|30.69|30.61|30.78|30.7|30.5|30.42|585
1592923800000|2020-06-23 14:50:00|30.68|30.6|30.55|30.47|30.71|30.63|30.53|30.45|240
1592924100000|2020-06-23 14:55:00|30.59|30.51|30.55|30.47|30.6|30.52|30.52|30.44|207
1592924400000|2020-06-23 15:00:00|30.57|30.49|30.36|30.28|30.64|30.56|30.31|30.23|192
1592924700000|2020-06-23 15:05:00|30.32|30.24|30.32|30.24|30.32|30.24|30.26|30.18|207
1592925000000|2020-06-23 15:10:00|30.34|30.26|30.32|30.24|30.37|30.29|30.32|30.24|32
1592925300000|2020-06-23 15:15:00|30.34|30.26|30.29|30.21|30.37|30.29|30.22|30.14|237
1592925600000|2020-06-23 15:20:00|30.27|30.19|30.11|30.03|30.31|30.23|30.08|30|196
1592925900000|2020-06-23 15:25:00|30.13|30.05|30.11|30.03|30.16|30.08|30.06|29.98|444
1592926200000|2020-06-23 15:30:00|30.12|30.04|30.22|30.14|30.25|30.17|30.11|30.03|65
1592926500000|2020-06-23 15:35:00|30.24|30.16|30.29|30.21|30.32|30.24|30.2|30.12|37
1592926800000|2020-06-23 15:40:00|30.28|30.2|30.3|30.22|30.34|30.26|30.2|30.12|6
1592927100000|2020-06-23 15:45:00|30.28|30.2|30.32|30.24|30.35|30.27|30.28|30.2|1
1592927400000|2020-06-23 15:50:00|30.34|30.26|30.43|30.35|30.46|30.38|30.34|30.26|9
1592927700000|2020-06-23 15:55:00|30.38|30.3|30.29|30.21|30.38|30.3|30.25|30.17|60
1592928000000|2020-06-23 16:00:00|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|59
1592928300000|2020-06-23 16:05:00|30.24|30.16|30.28|30.2|30.28|30.2|30.23|30.15|0
1592928600000|2020-06-23 16:10:00|30.26|30.18|30.28|30.2|30.32|30.24|30.26|30.18|7
1592928900000|2020-06-23 16:15:00|30.29|30.21|30.25|30.17|30.29|30.21|30.2|30.12|17
1592929200000|2020-06-23 16:20:00|30.29|30.21|30.25|30.17|30.37|30.29|30.2|30.12|39
1592929500000|2020-06-23 16:25:00|30.28|30.2|30.3|30.22|30.36|30.28|30.23|30.15|2
1592929800000|2020-06-23 16:30:00|30.28|30.2|30.3|30.22|30.31|30.23|30.21|30.13|0
1592930100000|2020-06-23 16:35:00|30.31|30.23|30.22|30.14|30.36|30.28|30.22|30.14|64
1592930400000|2020-06-23 16:40:00|30.27|30.19|30.27|30.19|30.29|30.21|30.22|30.14|10
1592930700000|2020-06-23 16:45:00|30.24|30.16|30.19|30.11|30.27|30.19|30.17|30.09|2
1592931000000|2020-06-23 16:50:00|30.21|30.13|30.24|30.16|30.24|30.16|30.19|30.11|1
1592931300000|2020-06-23 16:55:00|30.22|30.14|30.21|30.13|30.24|30.16|30.16|30.08|1
1592931600000|2020-06-23 17:00:00|30.19|30.11|30.19|30.11|30.19|30.11|30.14|30.06|22
1592931900000|2020-06-23 17:05:00|30.17|30.09|30.13|30.05|30.17|30.09|30.11|30.03|9
1592932200000|2020-06-23 17:10:00|30.15|30.07|30.15|30.07|30.18|30.1|30.15|30.07|0
1592932500000|2020-06-23 17:15:00|30.17|30.09|30.16|30.08|30.18|30.1|30.15|30.07|0
1592932800000|2020-06-23 17:20:00|30.14|30.06|30.16|30.08|30.18|30.1|30.11|30.03|9
1592933100000|2020-06-23 17:25:00|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1592933400000|2020-06-23 17:30:00|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|0
1592933700000|2020-06-23 17:35:00|30.15|30.07|30.11|30.03|30.16|30.08|30.11|30.03|6
1592934000000|2020-06-23 17:40:00|30.13|30.05|30.18|30.1|30.18|30.1|30.13|30.05|0
1592934300000|2020-06-23 17:45:00|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|3
1592934600000|2020-06-23 17:50:00|30.14|30.06|30.16|30.08|30.31|30.16|30.13|30.04|6
1592934900000|2020-06-23 17:55:00|30.15|30.07|30.13|30.05|30.21|30.13|30.13|30.05|1
1592935200000|2020-06-23 18:00:00|30.14|30.06|30.23|30.15|30.34|30.2|30.13|30.05|0
1592935500000|2020-06-23 18:05:00|30.24|30.16|30.23|30.15|30.3|30.2|30.19|30.05|0
1592935800000|2020-06-23 18:10:00|30.21|30.13|30.28|30.2|30.28|30.2|30.21|30.13|0
1592936100000|2020-06-23 18:15:00|30.26|30.18|30.23|30.15|30.28|30.2|30.22|30.14|0
1592936400000|2020-06-23 18:20:00|30.3|30.05|30.19|30.11|30.3|30.15|30.18|30.04|0
1592936700000|2020-06-23 18:25:00|30.18|30.1|30.24|30.16|30.29|30.16|30.18|30.02|0
1592937000000|2020-06-23 18:30:00|30.21|30.13|30.24|30.16|30.3|30.16|30.19|30.04|0
1592937300000|2020-06-23 18:35:00|30.21|30.13|30.24|30.16|30.26|30.18|30.19|30.11|1
1592937600000|2020-06-23 18:40:00|30.26|30.18|30.26|30.18|30.35|30.27|30.24|30.16|22
1592937900000|2020-06-23 18:45:00|30.3|30.22|30.41|30.33|30.44|30.36|30.24|30.16|6
1592938200000|2020-06-23 18:50:00|30.39|30.31|30.33|30.25|30.41|30.33|30.26|30.18|27
1592938500000|2020-06-23 18:55:00|30.3|30.22|30.43|30.35|30.51|30.39|30.24|30.1|1
1592938800000|2020-06-23 19:00:00|30.45|30.37|30.65|30.35|30.7|30.53|30.45|30.27|0
1592939100000|2020-06-23 19:05:00|30.66|30.36|30.43|30.35|30.66|30.41|30.42|30.26|0
1592939400000|2020-06-23 19:10:00|30.45|30.37|30.61|30.36|30.67|30.53|30.45|30.29|0
1592939700000|2020-06-23 19:15:00|30.6|30.35|30.6|30.35|30.61|30.36|30.6|30.35|0
1592940000000|2020-06-23 19:20:00|30.61|30.36|30.7|30.45|30.7|30.57|30.59|30.35|0
1592940300000|2020-06-23 19:25:00|30.71|30.46|30.68|30.43|30.71|30.57|30.55|30.34|1
1592940600000|2020-06-23 19:30:00|30.65|30.4|30.61|30.31|30.83|30.64|30.59|30.29|18
1592940900000|2020-06-23 19:35:00|30.59|30.29|30.46|30.21|30.61|30.35|30.46|30.17|0
1592941200000|2020-06-23 19:40:00|30.47|30.22|30.61|30.31|30.68|30.49|30.47|30.22|21
1592941500000|2020-06-23 19:45:00|30.62|30.32|30.81|30.56|30.81|30.67|30.6|30.31|0
1592941800000|2020-06-23 19:50:00|30.83|30.58|30.79|30.54|30.92|30.74|30.75|30.54|20
1592942100000|2020-06-23 19:55:00|30.82|30.57|30.73|30.43|30.82|30.61|30.45|30.35|61
1592978700000|2020-06-24 06:05:00|30.99|30.74|30.96|30.88|31.24|31.06|30.85|30.71|40
1592979000000|2020-06-24 06:10:00|30.94|30.86|31.06|30.76|31.07|30.86|30.94|30.75|1
1592979300000|2020-06-24 06:15:00|31.05|30.81|31.04|30.79|31.08|30.83|31.04|30.79|0
1592979600000|2020-06-24 06:20:00|30.94|30.86|30.94|30.86|30.95|30.87|30.94|30.86|0
1592980200000|2020-06-24 06:30:00|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1592980500000|2020-06-24 06:35:00|30.92|30.84|30.87|30.79|30.95|30.84|30.87|30.7|1
1592980800000|2020-06-24 06:40:00|30.88|30.8|30.83|30.75|30.94|30.8|30.82|30.69|1
1592981100000|2020-06-24 06:45:00|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1592981400000|2020-06-24 06:50:00|30.79|30.71|30.71|30.63|30.8|30.72|30.67|30.59|26
1592981700000|2020-06-24 06:55:00|30.72|30.64|30.74|30.66|30.75|30.67|30.72|30.64|1
1592982000000|2020-06-24 07:00:00|30.72|30.64|30.93|30.85|30.97|30.89|30.72|30.64|92
1592982300000|2020-06-24 07:05:00|30.9|30.82|30.68|30.6|30.92|30.84|30.65|30.57|165
1592982600000|2020-06-24 07:10:00|30.7|30.62|30.7|30.62|30.82|30.74|30.68|30.6|47
1592982900000|2020-06-24 07:15:00|30.72|30.64|30.78|30.7|30.78|30.7|30.6|30.52|125
1592983200000|2020-06-24 07:20:00|30.76|30.68|30.73|30.65|30.84|30.76|30.68|30.6|360
1592983500000|2020-06-24 07:25:00|30.75|30.67|30.87|30.79|30.87|30.79|30.73|30.65|21
1592983800000|2020-06-24 07:30:00|30.85|30.77|30.75|30.67|30.85|30.77|30.75|30.67|119
1592984100000|2020-06-24 07:35:00|30.77|30.69|31.12|31.04|31.13|31.05|30.66|30.58|170
1592984400000|2020-06-24 07:40:00|31.15|31.07|31.5|31.42|31.51|31.43|31.11|31.03|254
1592984700000|2020-06-24 07:45:00|31.51|31.43|31.45|31.37|31.56|31.48|31.42|31.34|133
1592985000000|2020-06-24 07:50:00|31.44|31.36|31.46|31.38|31.66|31.58|31.42|31.34|154
1592985300000|2020-06-24 07:55:00|31.48|31.4|31.43|31.35|31.5|31.42|31.37|31.29|13
1592985600000|2020-06-24 08:00:00|31.41|31.33|31.45|31.37|31.57|31.49|31.41|31.33|88
1592985900000|2020-06-24 08:05:00|31.46|31.38|31.86|31.78|31.9|31.82|31.45|31.37|126
1592986200000|2020-06-24 08:10:00|31.85|31.77|32.01|31.93|32.01|31.93|31.82|31.74|166
1592986500000|2020-06-24 08:15:00|32.02|31.94|32.14|32.06|32.28|32.2|32.02|31.94|94
1592986800000|2020-06-24 08:20:00|32.15|32.07|32.01|31.93|32.37|32.26|31.97|31.89|427
1592987100000|2020-06-24 08:25:00|31.99|31.91|31.96|31.88|32.05|31.97|31.92|31.84|51
1592987400000|2020-06-24 08:30:00|31.98|31.9|31.88|31.8|32.03|31.95|31.85|31.77|26
1592987700000|2020-06-24 08:35:00|31.9|31.82|31.88|31.8|31.96|31.88|31.84|31.76|19
1592988000000|2020-06-24 08:40:00|31.9|31.82|31.91|31.83|31.96|31.88|31.88|31.8|69
1592988300000|2020-06-24 08:45:00|31.89|31.81|31.79|31.71|31.91|31.83|31.76|31.68|25
1592988600000|2020-06-24 08:50:00|31.77|31.69|31.72|31.64|31.77|31.69|31.65|31.57|84
1592988900000|2020-06-24 08:55:00|31.71|31.63|31.69|31.61|31.72|31.64|31.65|31.57|0
1592989200000|2020-06-24 09:00:00|31.71|31.63|31.62|31.54|31.71|31.63|31.52|31.44|164
1592989500000|2020-06-24 09:05:00|31.64|31.56|31.76|31.68|31.76|31.68|31.62|31.54|40
1592989800000|2020-06-24 09:10:00|31.77|31.69|32.24|32.16|32.36|32.28|31.77|31.69|212
1592990100000|2020-06-24 09:15:00|32.23|32.15|32.32|32.24|32.35|32.27|32.16|32.08|567
1592990400000|2020-06-24 09:20:00|32.33|32.25|32.12|32.04|32.33|32.25|32.1|32.02|47
1592990700000|2020-06-24 09:25:00|32.1|32.02|32.09|32.01|32.12|32.04|32.04|31.96|23
1592991000000|2020-06-24 09:30:00|32.1|32.02|31.96|31.88|32.14|32.06|31.96|31.88|109
1592991300000|2020-06-24 09:35:00|31.98|31.9|32.07|31.99|32.1|32.02|31.94|31.86|18
1592991600000|2020-06-24 09:40:00|32.08|32|32.17|32.09|32.27|32.19|32.05|31.97|315
1592991900000|2020-06-24 09:45:00|32.15|32.07|32.1|32.02|32.22|32.14|32.1|32.02|396
1592992200000|2020-06-24 09:50:00|32.08|32|32.01|31.93|32.08|32|31.93|31.85|72
1592992500000|2020-06-24 09:55:00|31.99|31.91|31.97|31.89|32.05|31.97|31.9|31.82|88
1592992800000|2020-06-24 10:00:00|31.95|31.87|31.96|31.88|32.05|31.97|31.9|31.82|55
1592993100000|2020-06-24 10:05:00|31.94|31.86|31.91|31.83|31.98|31.9|31.89|31.81|16
1592993400000|2020-06-24 10:10:00|31.93|31.85|32.08|32|32.12|32.04|31.93|31.85|35
1592993700000|2020-06-24 10:15:00|32.06|31.98|31.93|31.85|32.1|32.02|31.9|31.82|8
1592994000000|2020-06-24 10:20:00|31.92|31.84|31.92|31.84|31.93|31.85|31.83|31.75|12
1592994300000|2020-06-24 10:25:00|31.93|31.85|31.9|31.82|31.96|31.88|31.83|31.75|36
1592994600000|2020-06-24 10:30:00|31.92|31.84|31.87|31.79|31.92|31.84|31.85|31.77|31
1592994900000|2020-06-24 10:35:00|31.89|31.81|31.87|31.79|31.92|31.84|31.84|31.76|47
1592995200000|2020-06-24 10:40:00|31.83|31.75|31.89|31.81|31.89|31.81|31.8|31.72|9
1592995500000|2020-06-24 10:45:00|31.88|31.8|31.87|31.79|31.92|31.84|31.84|31.76|20
1592995800000|2020-06-24 10:50:00|31.89|31.81|31.94|31.86|31.94|31.86|31.87|31.79|16
1592996100000|2020-06-24 10:55:00|31.96|31.88|31.9|31.82|31.97|31.89|31.89|31.81|10
1592996400000|2020-06-24 11:00:00|31.89|31.81|31.85|31.77|31.92|31.84|31.8|31.72|13
1592996700000|2020-06-24 11:05:00|31.83|31.75|31.82|31.74|31.88|31.8|31.8|31.72|27
1592997000000|2020-06-24 11:10:00|31.8|31.72|31.77|31.69|31.82|31.74|31.73|31.65|8
1592997300000|2020-06-24 11:15:00|31.78|31.7|31.71|31.63|31.78|31.7|31.68|31.6|18
1592997600000|2020-06-24 11:20:00|31.69|31.61|31.73|31.65|31.74|31.66|31.67|31.59|7
1592997900000|2020-06-24 11:25:00|31.75|31.67|31.82|31.74|31.84|31.76|31.75|31.67|6
1592998200000|2020-06-24 11:30:00|31.84|31.76|31.87|31.79|31.92|31.84|31.84|31.76|16
1592998500000|2020-06-24 11:35:00|31.89|31.81|31.85|31.77|31.89|31.81|31.82|31.74|1
1592998800000|2020-06-24 11:40:00|31.87|31.79|31.85|31.77|31.87|31.79|31.83|31.75|1
1592999100000|2020-06-24 11:45:00|31.83|31.75|31.85|31.77|31.91|31.83|31.83|31.75|0
1592999400000|2020-06-24 11:50:00|31.8|31.72|31.77|31.69|31.8|31.72|31.76|31.68|7
1592999700000|2020-06-24 11:55:00|31.78|31.7|31.84|31.76|31.84|31.76|31.78|31.7|1
1593000000000|2020-06-24 12:00:00|31.85|31.77|31.84|31.76|31.89|31.81|31.82|31.74|1
1593000300000|2020-06-24 12:05:00|31.86|31.78|31.91|31.83|31.91|31.83|31.86|31.78|16
1593000600000|2020-06-24 12:10:00|31.93|31.85|31.82|31.74|31.95|31.87|31.77|31.69|38
1593000900000|2020-06-24 12:15:00|31.84|31.76|31.76|31.68|31.84|31.76|31.72|31.64|7
1593001200000|2020-06-24 12:20:00|31.74|31.66|31.77|31.69|31.82|31.74|31.74|31.66|15
1593001500000|2020-06-24 12:25:00|31.79|31.71|31.8|31.72|31.84|31.76|31.7|31.62|41
1593001800000|2020-06-24 12:30:00|31.78|31.7|31.9|31.82|31.92|31.84|31.78|31.7|59
1593002100000|2020-06-24 12:35:00|31.88|31.8|31.9|31.82|31.94|31.86|31.86|31.78|122
1593002400000|2020-06-24 12:40:00|31.92|31.84|31.88|31.8|31.92|31.84|31.88|31.8|1
1593002700000|2020-06-24 12:45:00|31.86|31.78|31.75|31.67|31.88|31.8|31.74|31.66|1
1593003000000|2020-06-24 12:50:00|31.74|31.66|31.65|31.57|31.74|31.66|31.63|31.55|57
1593003300000|2020-06-24 12:55:00|31.67|31.59|31.56|31.48|31.67|31.59|31.53|31.45|73
1593003600000|2020-06-24 13:00:00|31.58|31.5|31.57|31.49|31.62|31.54|31.5|31.42|64
1593003900000|2020-06-24 13:05:00|31.55|31.47|31.62|31.54|31.62|31.54|31.55|31.47|4
1593004200000|2020-06-24 13:10:00|31.61|31.53|31.73|31.65|31.76|31.68|31.61|31.53|19
1593004500000|2020-06-24 13:15:00|31.75|31.67|31.88|31.8|31.88|31.8|31.73|31.65|71
1593004800000|2020-06-24 13:20:00|31.86|31.78|31.85|31.77|31.9|31.82|31.76|31.68|39
1593005100000|2020-06-24 13:25:00|31.83|31.75|31.77|31.69|31.85|31.77|31.74|31.66|46
1593005400000|2020-06-24 13:30:00|31.78|31.7|31.74|31.66|31.82|31.74|31.53|31.45|474
1593005700000|2020-06-24 13:35:00|31.72|31.64|31.4|31.32|31.72|31.64|31.23|31.15|1090
1593006000000|2020-06-24 13:40:00|31.38|31.3|31.35|31.27|31.45|31.37|31.29|31.21|180
1593006300000|2020-06-24 13:45:00|31.39|31.31|31.73|31.65|31.73|31.65|31.35|31.27|117
1593006600000|2020-06-24 13:50:00|31.71|31.63|32.06|31.98|32.12|32.04|31.7|31.62|88
1593006900000|2020-06-24 13:55:00|32.02|31.94|32.27|32.19|32.32|32.24|31.97|31.89|77
1593007200000|2020-06-24 14:00:00|32.28|32.2|32.42|32.34|32.45|32.37|32.2|32.12|147
1593007500000|2020-06-24 14:05:00|32.4|32.32|32.33|32.25|32.4|32.32|32.18|32.1|155
1593007800000|2020-06-24 14:10:00|32.31|32.23|32.04|31.96|32.4|32.32|32.04|31.96|214
1593008100000|2020-06-24 14:15:00|32.02|31.94|32.25|32.17|32.43|32.35|32.01|31.93|393
1593008400000|2020-06-24 14:20:00|32.26|32.18|32.07|31.99|32.3|32.22|32.05|31.97|77
1593008700000|2020-06-24 14:25:00|32.05|31.97|31.83|31.75|32.07|31.99|31.81|31.73|472
1593009000000|2020-06-24 14:30:00|31.84|31.76|32.27|32.19|32.38|32.3|31.83|31.75|327
1593009300000|2020-06-24 14:35:00|32.25|32.17|32.58|32.5|32.65|32.57|32.16|32.08|183
1593009600000|2020-06-24 14:40:00|32.56|32.48|32.41|32.33|32.67|32.59|32.41|32.33|248
1593009900000|2020-06-24 14:45:00|32.39|32.31|32.59|32.51|32.62|32.54|32.39|32.31|191
1593010200000|2020-06-24 14:50:00|32.56|32.48|32.72|32.64|32.78|32.7|32.5|32.42|708
1593010500000|2020-06-24 14:55:00|32.74|32.66|32.69|32.61|32.81|32.73|32.61|32.53|626
1593010800000|2020-06-24 15:00:00|32.7|32.62|32.65|32.57|32.79|32.71|32.58|32.5|405
1593011100000|2020-06-24 15:05:00|32.64|32.56|32.96|32.88|32.99|32.91|32.61|32.53|1019
1593011400000|2020-06-24 15:10:00|32.94|32.86|33.06|32.98|33.08|33|32.93|32.85|225
1593011700000|2020-06-24 15:15:00|33.09|33.01|33.21|33.13|33.29|33.21|32.98|32.9|459
1593012000000|2020-06-24 15:20:00|33.19|33.11|33.27|33.19|33.27|33.19|33.09|33.01|1005
1593012300000|2020-06-24 15:25:00|33.26|33.18|33.3|33.22|33.36|33.28|33.13|33.05|2384
1593012600000|2020-06-24 15:30:00|33.31|33.23|33.42|33.34|33.45|33.37|33.14|33.06|466
1593012900000|2020-06-24 15:35:00|33.45|33.37|33.71|33.63|33.73|33.65|33.41|33.33|560
1593013200000|2020-06-24 15:40:00|33.73|33.65|34.19|34.11|34.29|34.21|33.71|33.63|303
1593013500000|2020-06-24 15:45:00|34.17|34.09|34.22|34.14|34.29|34.21|33.9|33.82|156
1593013800000|2020-06-24 15:50:00|34.19|34.11|34.11|34.03|34.21|34.13|34.02|33.94|85
1593014100000|2020-06-24 15:55:00|34.12|34.04|33.76|33.68|34.17|34.09|33.76|33.68|257
1593014400000|2020-06-24 16:00:00|33.77|33.69|33.47|33.39|33.81|33.73|33.44|33.36|115
1593014700000|2020-06-24 16:05:00|33.49|33.41|33.65|33.57|33.7|33.62|33.47|33.39|3
1593015000000|2020-06-24 16:10:00|33.64|33.56|33.5|33.42|33.65|33.57|33.44|33.36|264
1593015300000|2020-06-24 16:15:00|33.51|33.43|33.16|33.08|33.51|33.43|33.16|33.08|98
1593015600000|2020-06-24 16:20:00|33.19|33.11|33.29|33.21|33.32|33.24|33.18|33.1|113
1593015900000|2020-06-24 16:25:00|33.3|33.22|33.32|33.24|33.44|33.36|33.28|33.2|98
1593016200000|2020-06-24 16:30:00|33.35|33.27|33.45|33.37|33.46|33.38|33.29|33.21|64
1593016500000|2020-06-24 16:35:00|33.44|33.36|33.4|33.32|33.47|33.39|33.35|33.27|33
1593016800000|2020-06-24 16:40:00|33.38|33.3|33.09|33.01|33.45|33.37|33.03|32.95|14
1593017100000|2020-06-24 16:45:00|33.07|32.99|33.16|33.08|33.23|33.08|32.99|32.91|21
1593017400000|2020-06-24 16:50:00|33.2|33.12|33.22|33.14|33.36|33.27|33.19|33.11|1
1593017700000|2020-06-24 16:55:00|33.2|33.12|32.99|32.91|33.24|33.12|32.96|32.88|18
1593018000000|2020-06-24 17:00:00|33|32.92|33.08|33|33.23|33.12|32.99|32.89|44
1593018300000|2020-06-24 17:05:00|33.13|33.05|33.27|33.19|33.33|33.21|33.13|32.98|14
1593018600000|2020-06-24 17:10:00|33.22|33.14|33.33|33.25|33.37|33.29|33.17|33.03|80
1593018900000|2020-06-24 17:15:00|33.34|33.26|33.11|33.03|33.45|33.31|33.05|32.92|3
1593019200000|2020-06-24 17:20:00|33.25|33|33.46|33.38|33.46|33.38|33.18|33|3
1593019500000|2020-06-24 17:25:00|33.53|33.28|33.58|33.5|33.73|33.57|33.46|33.28|0
1593019800000|2020-06-24 17:30:00|33.59|33.51|33.84|33.76|33.9|33.76|33.59|33.47|34
1593020100000|2020-06-24 17:35:00|33.83|33.75|33.89|33.64|33.99|33.84|33.78|33.56|3
1593020400000|2020-06-24 17:40:00|33.9|33.65|33.91|33.66|33.92|33.72|33.67|33.49|38
1593020700000|2020-06-24 17:45:00|33.9|33.65|33.82|33.57|34|33.75|33.82|33.57|0
1593021000000|2020-06-24 17:50:00|33.84|33.59|33.84|33.59|33.99|33.74|33.82|33.57|0
1593021300000|2020-06-24 17:55:00|33.85|33.6|33.81|33.56|33.91|33.66|33.77|33.52|0
1593021600000|2020-06-24 18:00:00|33.69|33.61|34.03|33.78|34.12|33.9|33.68|33.44|21
1593021900000|2020-06-24 18:05:00|34.01|33.76|33.5|33.25|34.03|33.83|33.39|33.2|0
1593022200000|2020-06-24 18:10:00|33.44|33.36|33.67|33.42|33.74|33.54|33.44|33.34|3
1593022500000|2020-06-24 18:15:00|33.59|33.34|33.6|33.35|33.61|33.38|33.33|33.14|2
1593022800000|2020-06-24 18:20:00|33.54|33.29|33.62|33.37|33.72|33.51|33.41|33.22|2
1593023100000|2020-06-24 18:25:00|33.6|33.35|33.38|33.13|33.64|33.39|33.24|33.12|3
1593023400000|2020-06-24 18:30:00|33.32|33.24|33.28|33.03|33.47|33.28|33.18|32.99|1
1593023700000|2020-06-24 18:35:00|33.32|33.07|33.32|33.07|33.46|33.28|33.32|33.07|0
1593024000000|2020-06-24 18:40:00|33.34|33.09|33.79|33.54|33.79|33.59|33.21|33.01|11
1593024300000|2020-06-24 18:45:00|33.78|33.53|33.48|33.23|33.78|33.53|33.32|33.12|0
1593024600000|2020-06-24 18:50:00|33.41|33.33|33.67|33.42|33.77|33.52|33.41|33.25|0
1593024900000|2020-06-24 18:55:00|33.61|33.36|33.76|33.46|33.76|33.46|33.5|33.25|3
1593025200000|2020-06-24 19:00:00|33.75|33.45|33.47|33.17|33.75|33.45|33.43|33.13|0
1593025500000|2020-06-24 19:05:00|33.49|33.19|33.56|33.26|33.62|33.37|33.43|33.13|0
1593025800000|2020-06-24 19:10:00|33.54|33.24|33.49|33.24|33.66|33.43|33.49|33.19|3
1593026100000|2020-06-24 19:15:00|33.5|33.25|33.09|32.79|33.5|33.25|33.08|32.79|1
1593026400000|2020-06-24 19:20:00|33.1|32.8|33.31|33.01|33.33|33.03|33.07|32.79|2
1593026700000|2020-06-24 19:25:00|33.3|33|33.46|33.16|33.46|33.16|33.16|32.86|0
1593027000000|2020-06-24 19:30:00|33.45|33.15|33.46|33.16|33.61|33.31|33.33|33.03|0
1593027300000|2020-06-24 19:35:00|33.47|33.17|33.43|33.13|33.58|33.28|33.33|33.03|0
1593027600000|2020-06-24 19:40:00|33.45|33.15|32.88|32.63|33.46|33.16|32.88|32.6|9
1593027900000|2020-06-24 19:45:00|32.86|32.61|32.89|32.59|33|32.75|32.75|32.5|5
1593028200000|2020-06-24 19:50:00|32.9|32.6|33.32|33.02|33.41|33.11|32.9|32.6|1
1593028500000|2020-06-24 19:55:00|33.31|33.01|33.15|32.85|33.32|33.02|33.11|32.81|5
1593065100000|2020-06-25 06:05:00|33.63|33.33|33.67|33.42|33.83|33.53|33.63|33.33|0
1593065400000|2020-06-25 06:10:00|33.55|33.47|33.75|33.45|33.75|33.48|33.54|33.36|7
1593065700000|2020-06-25 06:15:00|33.77|33.47|33.77|33.47|33.77|33.47|33.72|33.42|0
1593066000000|2020-06-25 06:20:00|33.75|33.45|33.87|33.57|33.87|33.6|33.72|33.42|1
1593066300000|2020-06-25 06:25:00|33.88|33.58|33.91|33.61|33.92|33.62|33.81|33.52|0
1593066600000|2020-06-25 06:30:00|33.9|33.6|33.77|33.52|33.9|33.6|33.77|33.52|0
1593066900000|2020-06-25 06:35:00|33.75|33.5|33.75|33.5|33.77|33.52|33.75|33.5|0
1593067200000|2020-06-25 06:40:00|33.73|33.48|33.72|33.47|33.73|33.48|33.67|33.37|0
1593067500000|2020-06-25 06:45:00|33.73|33.48|33.8|33.55|33.8|33.61|33.69|33.48|4
1593067800000|2020-06-25 06:50:00|33.79|33.54|33.74|33.66|33.81|33.66|33.74|33.54|1
1593068100000|2020-06-25 06:55:00|33.95|33.7|33.98|33.73|34.12|33.87|33.95|33.7|14
1593068400000|2020-06-25 07:00:00|33.97|33.72|33.89|33.81|34.07|33.99|33.73|33.63|121
1593068700000|2020-06-25 07:05:00|33.91|33.83|33.97|33.89|34|33.92|33.78|33.7|139
1593069000000|2020-06-25 07:10:00|33.98|33.9|34.57|34.49|34.67|34.59|33.93|33.85|206
1593069300000|2020-06-25 07:15:00|34.59|34.51|34.59|34.51|34.7|34.62|34.51|34.43|181
1593069600000|2020-06-25 07:20:00|34.6|34.52|34.63|34.55|34.82|34.74|34.58|34.5|216
1593069900000|2020-06-25 07:25:00|34.65|34.57|34.2|34.12|34.68|34.6|34.19|34.11|27
1593070200000|2020-06-25 07:30:00|34.22|34.14|34.1|34.02|34.25|34.17|34.04|33.96|231
1593070500000|2020-06-25 07:35:00|34.12|34.04|34.01|33.93|34.2|34.12|34.01|33.93|158
1593070800000|2020-06-25 07:40:00|33.97|33.89|34.07|33.99|34.09|34.01|33.86|33.78|80
1593071100000|2020-06-25 07:45:00|34.06|33.98|34.07|33.99|34.1|34.02|33.92|33.84|99
1593071400000|2020-06-25 07:50:00|34.06|33.98|34.16|34.08|34.22|34.14|34|33.92|98
1593071700000|2020-06-25 07:55:00|34.14|34.06|34.08|34|34.22|34.14|34.01|33.93|146
1593072000000|2020-06-25 08:00:00|34.07|33.99|33.79|33.71|34.12|34.04|33.72|33.64|205
1593072300000|2020-06-25 08:05:00|33.78|33.7|33.49|33.41|33.83|33.75|33.4|33.32|82
1593072600000|2020-06-25 08:10:00|33.48|33.4|33.22|33.14|33.49|33.41|33.13|33.05|197
1593072900000|2020-06-25 08:15:00|33.2|33.12|33.04|32.96|33.23|33.15|32.99|32.91|153
1593073200000|2020-06-25 08:20:00|33|32.92|32.89|32.81|33.04|32.96|32.75|32.67|189
1593073500000|2020-06-25 08:25:00|32.9|32.82|33.1|33.02|33.13|33.05|32.89|32.81|17
1593073800000|2020-06-25 08:30:00|33.08|33|33.13|33.05|33.17|33.09|32.89|32.81|30
1593074100000|2020-06-25 08:35:00|33.12|33.04|33.17|33.09|33.2|33.12|33.07|32.99|52
1593074400000|2020-06-25 08:40:00|33.16|33.08|32.89|32.81|33.2|33.12|32.8|32.72|50
1593074700000|2020-06-25 08:45:00|32.9|32.82|33.06|32.98|33.09|33.01|32.85|32.77|67
1593075000000|2020-06-25 08:50:00|33.04|32.96|32.96|32.88|33.06|32.98|32.93|32.85|72
1593075300000|2020-06-25 08:55:00|32.94|32.86|33.01|32.93|33.07|32.99|32.93|32.85|20
1593075600000|2020-06-25 09:00:00|33.03|32.95|32.86|32.78|33.13|33.05|32.86|32.78|25
1593075900000|2020-06-25 09:05:00|32.84|32.76|32.96|32.88|32.98|32.9|32.84|32.76|18
1593076200000|2020-06-25 09:10:00|32.98|32.9|33|32.92|33.08|33|32.91|32.83|12
1593076500000|2020-06-25 09:15:00|33.02|32.94|33|32.92|33.05|32.97|32.96|32.88|68
1593076800000|2020-06-25 09:20:00|33.02|32.94|33.02|32.94|33.1|33.02|32.92|32.84|3
1593077100000|2020-06-25 09:25:00|33.01|32.93|32.89|32.81|33.02|32.94|32.89|32.81|41
1593077400000|2020-06-25 09:30:00|32.87|32.79|32.79|32.71|32.89|32.81|32.74|32.66|50
1593077700000|2020-06-25 09:35:00|32.77|32.69|32.73|32.65|32.8|32.72|32.69|32.61|43
1593078000000|2020-06-25 09:40:00|32.75|32.67|33.33|33.25|33.42|33.34|32.7|32.62|230
1593078300000|2020-06-25 09:45:00|33.32|33.24|33.03|32.95|33.38|33.3|32.99|32.91|155
1593078600000|2020-06-25 09:50:00|32.99|32.91|33.03|32.95|33.05|32.97|32.92|32.84|21
1593078900000|2020-06-25 09:55:00|33|32.92|33.03|32.95|33.03|32.95|32.91|32.83|25
1593079200000|2020-06-25 10:00:00|33|32.92|33|32.92|33.01|32.93|32.91|32.83|1
1593079500000|2020-06-25 10:05:00|32.99|32.91|33.16|33.08|33.23|33.15|32.99|32.91|45
1593079800000|2020-06-25 10:10:00|33.18|33.1|33.21|33.13|33.25|33.17|33.13|33.05|132
1593080100000|2020-06-25 10:15:00|33.19|33.11|33.29|33.21|33.31|33.23|33.13|33.05|51
1593080400000|2020-06-25 10:20:00|33.27|33.19|33.08|33|33.31|33.23|33.02|32.94|51
1593080700000|2020-06-25 10:25:00|33.07|32.99|33.08|33|33.13|33.05|33.05|32.97|4
1593081000000|2020-06-25 10:30:00|33.09|33.01|33.08|33|33.19|33.11|33.03|32.95|38
1593081300000|2020-06-25 10:35:00|33.11|33.03|33.16|33.08|33.26|33.18|33.05|32.97|13
1593081600000|2020-06-25 10:40:00|33.19|33.11|33.14|33.06|33.3|33.22|33.14|33.06|1
1593081900000|2020-06-25 10:45:00|33.12|33.04|33.19|33.11|33.24|33.16|33.09|33.01|15
1593082200000|2020-06-25 10:50:00|33.17|33.09|33.02|32.94|33.2|33.12|33.01|32.93|28
1593082500000|2020-06-25 10:55:00|33.05|32.97|32.99|32.91|33.09|33.01|32.96|32.88|0
1593082800000|2020-06-25 11:00:00|32.98|32.9|33.13|33.05|33.23|33.15|32.98|32.9|27
1593083100000|2020-06-25 11:05:00|33.14|33.06|33.09|33.01|33.19|33.11|33.06|32.98|114
1593083400000|2020-06-25 11:10:00|33.07|32.99|33.09|33.01|33.16|33.08|33.04|32.96|22
1593083700000|2020-06-25 11:15:00|33.11|33.03|33.33|33.25|33.36|33.28|33.11|33.03|35
1593084000000|2020-06-25 11:20:00|33.31|33.23|33.34|33.26|33.34|33.26|33.28|33.2|1
1593084300000|2020-06-25 11:25:00|33.32|33.24|33.27|33.19|33.34|33.26|33.24|33.16|34
1593084600000|2020-06-25 11:30:00|33.25|33.17|33.25|33.17|33.29|33.21|33.21|33.13|19
1593084900000|2020-06-25 11:35:00|33.23|33.15|33.32|33.24|33.34|33.26|33.23|33.15|44
1593085200000|2020-06-25 11:40:00|33.3|33.22|33.55|33.47|33.65|33.57|33.3|33.22|315
1593085500000|2020-06-25 11:45:00|33.53|33.45|33.51|33.43|33.63|33.55|33.51|33.43|20
1593085800000|2020-06-25 11:50:00|33.5|33.42|33.45|33.37|33.55|33.47|33.45|33.37|19
1593086100000|2020-06-25 11:55:00|33.47|33.39|33.54|33.46|33.54|33.46|33.4|33.32|22
1593086400000|2020-06-25 12:00:00|33.52|33.44|33.51|33.43|33.57|33.49|33.42|33.34|34
1593086700000|2020-06-25 12:05:00|33.53|33.45|33.51|33.43|33.57|33.49|33.49|33.41|3
1593087000000|2020-06-25 12:10:00|33.53|33.45|33.38|33.3|33.55|33.47|33.37|33.29|23
1593087300000|2020-06-25 12:15:00|33.4|33.32|33.54|33.46|33.54|33.46|33.4|33.32|36
1593087600000|2020-06-25 12:20:00|33.52|33.44|33.44|33.36|33.57|33.49|33.42|33.34|3
1593087900000|2020-06-25 12:25:00|33.4|33.32|33.53|33.28|33.53|33.4|33.37|33.27|3
1593088200000|2020-06-25 12:30:00|33.54|33.29|33.49|33.41|33.71|33.63|33.46|33.28|81
1593088500000|2020-06-25 12:35:00|33.48|33.4|33.51|33.43|33.55|33.47|33.16|33.08|91
1593088800000|2020-06-25 12:40:00|33.53|33.45|33.51|33.43|33.56|33.48|33.35|33.27|13
1593089100000|2020-06-25 12:45:00|33.52|33.44|33.35|33.27|33.63|33.55|33.35|33.27|50
1593089400000|2020-06-25 12:50:00|33.37|33.29|33.31|33.23|33.47|33.39|33.27|33.19|57
1593089700000|2020-06-25 12:55:00|33.32|33.24|33.43|33.35|33.45|33.37|33.26|33.18|211
1593090000000|2020-06-25 13:00:00|33.41|33.33|33.24|33.16|33.43|33.35|33.22|33.14|62
1593090300000|2020-06-25 13:05:00|33.26|33.18|33.15|33.07|33.28|33.2|33.11|33.03|135
1593090600000|2020-06-25 13:10:00|33.13|33.05|33.05|32.97|33.17|33.09|33.01|32.93|82
1593090900000|2020-06-25 13:15:00|33.07|32.99|33|32.92|33.09|33.01|32.95|32.87|143
1593091200000|2020-06-25 13:20:00|32.98|32.9|32.99|32.91|33.09|33.01|32.92|32.84|33
1593091500000|2020-06-25 13:25:00|33.01|32.93|33.22|33.14|33.24|33.16|33.01|32.93|40
1593091800000|2020-06-25 13:30:00|33.23|33.15|33.04|32.96|33.27|33.19|32.94|32.86|947
1593092100000|2020-06-25 13:35:00|33.02|32.94|32.89|32.81|33.15|33.07|32.83|32.75|504
1593092400000|2020-06-25 13:40:00|32.88|32.8|33.48|33.4|33.53|33.45|32.86|32.78|250
1593092700000|2020-06-25 13:45:00|33.46|33.38|33.68|33.6|33.68|33.6|33.39|33.31|148
1593093000000|2020-06-25 13:50:00|33.67|33.59|33.09|33.01|33.68|33.6|33|32.92|673
1593093300000|2020-06-25 13:55:00|33.11|33.03|32.95|32.87|33.23|33.15|32.95|32.87|54
1593093600000|2020-06-25 14:00:00|32.93|32.85|32.69|32.61|32.98|32.9|32.59|32.51|377
1593093900000|2020-06-25 14:05:00|32.71|32.63|32.79|32.71|32.93|32.85|32.66|32.58|795
1593094200000|2020-06-25 14:10:00|32.77|32.69|32.41|32.33|32.82|32.74|32.39|32.31|157
1593094500000|2020-06-25 14:15:00|32.42|32.34|32.59|32.51|32.62|32.54|32.41|32.33|76
1593094800000|2020-06-25 14:20:00|32.57|32.49|32.3|32.22|32.59|32.51|32.25|32.17|65
1593095100000|2020-06-25 14:25:00|32.31|32.23|32.3|32.22|32.4|32.32|32.1|32.02|58
1593095400000|2020-06-25 14:30:00|32.27|32.19|32.46|32.38|32.46|32.38|32.2|32.12|278
1593095700000|2020-06-25 14:35:00|32.43|32.35|32.45|32.37|32.48|32.4|32.31|32.23|43
1593096000000|2020-06-25 14:40:00|32.43|32.35|32.41|32.33|32.59|32.51|32.36|32.28|109
1593096300000|2020-06-25 14:45:00|32.42|32.34|32.33|32.25|32.46|32.38|32.18|32.1|153
1593096600000|2020-06-25 14:50:00|32.35|32.27|32.45|32.37|32.49|32.41|32.28|32.2|66
1593096900000|2020-06-25 14:55:00|32.44|32.36|32.27|32.19|32.46|32.38|32.21|32.13|176
1593097200000|2020-06-25 15:00:00|32.3|32.22|32.39|32.31|32.46|32.38|32.21|32.13|307
1593097500000|2020-06-25 15:05:00|32.41|32.33|32.4|32.32|32.57|32.49|32.35|32.27|1151
1593097800000|2020-06-25 15:10:00|32.41|32.33|32.25|32.17|32.45|32.37|32.13|32.05|321
1593098100000|2020-06-25 15:15:00|32.27|32.19|32.16|32.08|32.3|32.22|32.11|32.03|273
1593098400000|2020-06-25 15:20:00|32.19|32.11|32.33|32.25|32.41|32.33|32.16|32.08|801
1593098700000|2020-06-25 15:25:00|32.31|32.23|32.35|32.27|32.46|32.38|32.28|32.2|852
1593099000000|2020-06-25 15:30:00|32.37|32.29|32.74|32.66|32.77|32.69|32.32|32.24|275
1593099300000|2020-06-25 15:35:00|32.76|32.68|32.63|32.55|32.91|32.83|32.56|32.48|72
1593099600000|2020-06-25 15:40:00|32.65|32.57|32.58|32.5|32.78|32.7|32.56|32.48|24
1593099900000|2020-06-25 15:45:00|32.61|32.53|32.44|32.36|32.63|32.55|32.43|32.35|31
1593100200000|2020-06-25 15:50:00|32.45|32.37|32.41|32.33|32.45|32.37|32.36|32.28|62
1593100500000|2020-06-25 15:55:00|32.38|32.3|32.32|32.24|32.41|32.33|32.3|32.22|28
1593100800000|2020-06-25 16:00:00|32.33|32.25|32.16|32.08|32.34|32.26|32.12|32.04|47
1593101100000|2020-06-25 16:05:00|32.15|32.07|32.09|32.01|32.15|32.07|32.05|31.97|21
1593101400000|2020-06-25 16:10:00|32.07|31.99|32.07|31.99|32.09|32.01|32.04|31.96|7
1593101700000|2020-06-25 16:15:00|32.04|31.96|31.92|31.84|32.04|31.96|31.89|31.81|17
1593102000000|2020-06-25 16:20:00|31.9|31.82|31.81|31.73|31.9|31.82|31.69|31.61|60
1593102300000|2020-06-25 16:25:00|31.79|31.71|31.84|31.76|31.93|31.78|31.76|31.67|55
1593102600000|2020-06-25 16:30:00|31.83|31.75|31.9|31.82|32.05|31.92|31.78|31.7|44
1593102900000|2020-06-25 16:35:00|31.91|31.83|31.86|31.78|31.97|31.89|31.81|31.73|4
1593103200000|2020-06-25 16:40:00|31.9|31.82|31.72|31.64|31.92|31.83|31.71|31.57|3
1593103500000|2020-06-25 16:45:00|31.71|31.63|32.06|31.81|32.06|31.92|31.71|31.58|4
1593103800000|2020-06-25 16:50:00|31.99|31.91|32.09|31.84|32.11|31.97|31.95|31.84|2
1593104100000|2020-06-25 16:55:00|32.1|31.85|32.08|32|32.1|32.01|32.03|31.85|1
1593104400000|2020-06-25 17:00:00|32.09|32.01|32.24|31.99|32.34|32.15|32.08|31.94|0
1593104700000|2020-06-25 17:05:00|32.2|31.95|32.26|32.01|32.26|32.09|32.14|31.93|0
1593105000000|2020-06-25 17:10:00|32.25|32|32.12|32.04|32.26|32.11|32.1|32|8
1593105300000|2020-06-25 17:15:00|32.15|32.07|32.12|31.87|32.16|32.07|32.04|31.87|23
1593105600000|2020-06-25 17:20:00|32.02|31.94|32.03|31.95|32.09|31.95|31.97|31.82|0
1593105900000|2020-06-25 17:25:00|32.07|31.99|32.1|31.85|32.17|32|31.96|31.76|2
1593106200000|2020-06-25 17:30:00|32.11|31.86|32.03|31.95|32.2|32.05|31.98|31.8|8
1593106500000|2020-06-25 17:35:00|32.05|31.97|31.89|31.64|32.1|31.97|31.68|31.57|18
1593106800000|2020-06-25 17:40:00|31.76|31.68|31.91|31.66|31.91|31.68|31.76|31.64|5
1593107100000|2020-06-25 17:45:00|31.89|31.64|31.91|31.66|31.91|31.7|31.78|31.63|0
1593107400000|2020-06-25 17:50:00|31.92|31.67|31.91|31.61|31.96|31.67|31.89|31.6|0
1593107700000|2020-06-25 17:55:00|32.01|31.76|32.1|31.8|32.1|31.87|31.95|31.67|12
1593108000000|2020-06-25 18:00:00|32.06|31.76|32.08|31.78|32.16|31.86|32.06|31.76|0
1593108300000|2020-06-25 18:05:00|32.06|31.76|32.03|31.73|32.08|31.78|32.02|31.72|0
1593108600000|2020-06-25 18:10:00|32.06|31.76|32.02|31.72|32.06|31.76|32.02|31.72|0
1593108900000|2020-06-25 18:15:00|32.01|31.77|31.94|31.64|32.02|31.77|31.94|31.64|2
1593109200000|2020-06-25 18:20:00|31.91|31.83|32.21|31.96|32.25|32.01|31.89|31.64|6
1593109500000|2020-06-25 18:25:00|32.2|31.95|32.13|31.88|32.2|31.95|32.13|31.87|0
1593109800000|2020-06-25 18:30:00|32.18|32|32.26|32.01|32.26|32.01|32.18|31.89|0
1593110100000|2020-06-25 18:35:00|32.27|32.02|32.17|31.87|32.35|32.05|32.17|31.87|0
1593110400000|2020-06-25 18:40:00|32.21|31.92|32.09|31.84|32.21|31.92|32.05|31.76|0
1593110700000|2020-06-25 18:45:00|32.14|31.88|32.09|31.84|32.19|31.92|32.09|31.84|0
1593111000000|2020-06-25 18:50:00|32.12|31.87|32.05|31.8|32.13|31.87|32.05|31.76|0
1593111300000|2020-06-25 18:55:00|32.09|31.84|32.09|31.84|32.1|31.84|31.92|31.74|3
1593111600000|2020-06-25 19:00:00|32.1|31.85|32.06|31.76|32.19|31.89|32.06|31.76|0
1593111900000|2020-06-25 19:05:00|32.07|31.77|31.86|31.61|32.07|31.77|31.71|31.55|10
1593112200000|2020-06-25 19:10:00|31.85|31.6|31.91|31.61|31.94|31.64|31.83|31.58|0
1593112500000|2020-06-25 19:15:00|31.93|31.63|31.86|31.56|31.93|31.63|31.81|31.55|0
1593112800000|2020-06-25 19:20:00|31.85|31.55|31.58|31.33|31.89|31.6|31.57|31.32|2
1593113100000|2020-06-25 19:25:00|31.51|31.43|31.56|31.26|31.58|31.45|31.39|31.25|24
1593113400000|2020-06-25 19:30:00|31.58|31.31|31.5|31.25|31.58|31.44|31.38|31.22|19
1593113700000|2020-06-25 19:35:00|31.44|31.36|31.6|31.52|31.67|31.52|31.44|31.25|24
1593114000000|2020-06-25 19:40:00|31.67|31.42|31.66|31.41|31.68|31.55|31.6|31.39|0
1593114300000|2020-06-25 19:45:00|31.65|31.4|31.52|31.44|31.65|31.47|31.51|31.31|5
1593114600000|2020-06-25 19:50:00|31.53|31.45|31.16|31.08|31.6|31.45|31.16|31.01|22
1593114900000|2020-06-25 19:55:00|31.18|31.1|31.39|31.09|31.51|31.21|31.13|30.94|31
1593115200000|2020-06-25 20:00:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1593151500000|2020-06-26 06:05:00|31.5|31.2|31.6|31.3|31.6|31.3|31.5|31.2|0
1593151800000|2020-06-26 06:10:00|31.62|31.32|31.72|31.42|31.72|31.42|31.6|31.3|0
1593152100000|2020-06-26 06:15:00|31.7|31.4|31.72|31.42|31.74|31.44|31.69|31.39|0
1593152400000|2020-06-26 06:20:00|31.74|31.44|31.73|31.43|31.74|31.48|31.71|31.41|0
1593152700000|2020-06-26 06:25:00|31.74|31.44|31.63|31.33|31.8|31.53|31.63|31.33|0
1593153000000|2020-06-26 06:30:00|31.65|31.35|31.62|31.32|31.65|31.35|31.58|31.28|0
1593153300000|2020-06-26 06:35:00|31.61|31.31|31.58|31.5|31.67|31.5|31.55|31.31|0
1593153600000|2020-06-26 06:40:00|31.6|31.52|31.53|31.28|31.75|31.59|31.49|31.28|16
1593153900000|2020-06-26 06:45:00|31.55|31.3|31.49|31.24|31.56|31.41|31.43|31.18|7
1593154200000|2020-06-26 06:50:00|31.43|31.35|31.36|31.28|31.48|31.35|31.36|31.21|4
1593154500000|2020-06-26 06:55:00|31.38|31.3|31.51|31.26|31.53|31.37|31.36|31.26|28
1593154800000|2020-06-26 07:00:00|31.52|31.27|31.46|31.38|31.52|31.4|31.33|31.25|35
1593155100000|2020-06-26 07:05:00|31.45|31.37|31.45|31.37|31.51|31.43|31.4|31.32|13
1593155400000|2020-06-26 07:10:00|31.46|31.38|31.72|31.64|31.74|31.66|31.44|31.36|29
1593155700000|2020-06-26 07:15:00|31.69|31.61|31.73|31.65|31.77|31.69|31.6|31.52|108
1593156000000|2020-06-26 07:20:00|31.77|31.69|31.72|31.64|31.79|31.71|31.63|31.55|13
1593156300000|2020-06-26 07:25:00|31.69|31.61|31.57|31.49|31.72|31.64|31.54|31.46|10
1593156600000|2020-06-26 07:30:00|31.55|31.47|31.55|31.47|31.62|31.54|31.54|31.46|15
1593156900000|2020-06-26 07:35:00|31.53|31.45|31.41|31.33|31.6|31.52|31.39|31.31|154
1593157200000|2020-06-26 07:40:00|31.43|31.35|31.35|31.27|31.48|31.4|31.35|31.27|6
1593157500000|2020-06-26 07:45:00|31.37|31.29|31.29|31.21|31.37|31.29|31.25|31.17|58
1593157800000|2020-06-26 07:50:00|31.33|31.25|31.45|31.37|31.46|31.38|31.29|31.21|56
1593158100000|2020-06-26 07:55:00|31.42|31.34|31.42|31.34|31.48|31.4|31.41|31.33|12
1593158400000|2020-06-26 08:00:00|31.41|31.33|31.77|31.69|31.8|31.72|31.4|31.32|39
1593158700000|2020-06-26 08:05:00|31.79|31.71|31.84|31.76|31.88|31.8|31.68|31.6|50
1593159000000|2020-06-26 08:10:00|31.82|31.74|31.86|31.78|31.96|31.88|31.77|31.69|33
1593159300000|2020-06-26 08:15:00|31.85|31.77|31.79|31.71|31.94|31.86|31.76|31.68|57
1593159600000|2020-06-26 08:20:00|31.8|31.72|31.73|31.65|31.81|31.73|31.71|31.63|17
1593159900000|2020-06-26 08:25:00|31.74|31.66|31.68|31.6|31.78|31.7|31.67|31.59|34
1593160200000|2020-06-26 08:30:00|31.69|31.61|31.62|31.54|31.72|31.64|31.6|31.52|55
1593160500000|2020-06-26 08:35:00|31.63|31.55|31.55|31.47|31.65|31.57|31.55|31.47|0
1593160800000|2020-06-26 08:40:00|31.5|31.42|31.46|31.38|31.51|31.43|31.46|31.38|93
1593161100000|2020-06-26 08:45:00|31.45|31.37|31.41|31.33|31.46|31.38|31.4|31.32|217
1593161400000|2020-06-26 08:50:00|31.43|31.35|31.4|31.32|31.47|31.39|31.4|31.32|27
1593161700000|2020-06-26 08:55:00|31.38|31.3|31.37|31.29|31.4|31.32|31.3|31.22|37
1593162000000|2020-06-26 09:00:00|31.35|31.27|31.4|31.32|31.41|31.33|31.31|31.23|44
1593162300000|2020-06-26 09:05:00|31.42|31.34|31.32|31.24|31.47|31.39|31.32|31.24|18
1593162600000|2020-06-26 09:10:00|31.31|31.23|31.36|31.28|31.36|31.28|31.23|31.15|77
1593162900000|2020-06-26 09:15:00|31.34|31.26|31.31|31.23|31.36|31.28|31.26|31.18|6
1593163200000|2020-06-26 09:20:00|31.35|31.27|31.28|31.2|31.35|31.27|31.19|31.11|57
1593163500000|2020-06-26 09:25:00|31.29|31.21|31.29|31.21|31.35|31.27|31.28|31.2|36
1593163800000|2020-06-26 09:30:00|31.28|31.2|31.14|31.06|31.29|31.21|31.12|31.04|122
1593164100000|2020-06-26 09:35:00|31.13|31.05|31.13|31.05|31.18|31.1|31.11|31.03|34
1593164400000|2020-06-26 09:40:00|31.11|31.03|31.08|31|31.16|31.08|31.08|31|16
1593164700000|2020-06-26 09:45:00|31.11|31.03|31.17|31.09|31.18|31.1|31.06|30.98|65
1593165000000|2020-06-26 09:50:00|31.18|31.1|31.15|31.07|31.27|31.19|31.13|31.05|66
1593165300000|2020-06-26 09:55:00|31.17|31.09|31.12|31.04|31.17|31.09|31.11|31.03|18
1593165600000|2020-06-26 10:00:00|31.11|31.03|30.95|30.87|31.12|31.04|30.88|30.8|111
1593165900000|2020-06-26 10:05:00|30.93|30.85|30.95|30.87|31|30.92|30.9|30.82|79
1593166200000|2020-06-26 10:10:00|30.98|30.9|30.94|30.86|30.98|30.9|30.91|30.83|61
1593166500000|2020-06-26 10:15:00|30.91|30.83|30.96|30.88|30.96|30.88|30.91|30.83|12
1593166800000|2020-06-26 10:20:00|30.98|30.9|30.96|30.88|31|30.92|30.96|30.88|29
1593167100000|2020-06-26 10:25:00|30.98|30.9|30.89|30.81|30.98|30.9|30.83|30.75|66
1593167400000|2020-06-26 10:30:00|30.91|30.83|30.87|30.79|30.94|30.86|30.87|30.79|6
1593167700000|2020-06-26 10:35:00|30.86|30.78|30.92|30.84|30.94|30.86|30.83|30.75|16
1593168000000|2020-06-26 10:40:00|30.91|30.83|30.91|30.83|30.94|30.86|30.86|30.78|37
1593168300000|2020-06-26 10:45:00|30.89|30.81|30.91|30.83|30.92|30.84|30.89|30.81|12
1593168600000|2020-06-26 10:50:00|30.89|30.81|30.88|30.8|30.91|30.83|30.81|30.73|26
1593168900000|2020-06-26 10:55:00|30.89|30.81|30.83|30.75|30.89|30.81|30.83|30.75|215
1593169200000|2020-06-26 11:00:00|30.82|30.74|30.8|30.72|30.85|30.77|30.73|30.65|165
1593169500000|2020-06-26 11:05:00|30.78|30.7|30.8|30.72|30.8|30.72|30.71|30.63|14
1593169800000|2020-06-26 11:10:00|30.78|30.7|30.84|30.76|30.86|30.78|30.71|30.63|88
1593170100000|2020-06-26 11:15:00|30.83|30.75|30.79|30.71|30.84|30.76|30.78|30.7|54
1593170400000|2020-06-26 11:20:00|30.78|30.7|30.91|30.83|30.93|30.85|30.78|30.7|11
1593170700000|2020-06-26 11:25:00|30.93|30.85|30.96|30.88|30.98|30.9|30.93|30.85|18
1593171000000|2020-06-26 11:30:00|30.95|30.87|30.98|30.9|31|30.92|30.95|30.87|10
1593171300000|2020-06-26 11:35:00|30.96|30.88|30.96|30.88|30.99|30.91|30.91|30.83|25
1593171600000|2020-06-26 11:40:00|30.94|30.86|30.95|30.87|30.96|30.88|30.89|30.81|17
1593171900000|2020-06-26 11:45:00|30.96|30.88|31.04|30.96|31.04|30.96|30.94|30.86|6
1593172200000|2020-06-26 11:50:00|31|30.92|31.04|30.96|31.04|30.96|30.99|30.91|21
1593172500000|2020-06-26 11:55:00|31.02|30.94|31.04|30.96|31.06|30.98|30.99|30.91|5
1593172800000|2020-06-26 12:00:00|31.05|30.97|31.04|30.96|31.08|31|30.99|30.91|55
1593173100000|2020-06-26 12:05:00|31.06|30.98|31.12|31.04|31.15|31.07|31.06|30.98|62
1593173400000|2020-06-26 12:10:00|31.13|31.05|31.29|31.21|31.33|31.25|31.13|31.05|77
1593173700000|2020-06-26 12:15:00|31.27|31.19|31.24|31.16|31.35|31.27|31.23|31.15|15
1593174000000|2020-06-26 12:20:00|31.23|31.15|31.26|31.18|31.31|31.23|31.23|31.15|16
1593174300000|2020-06-26 12:25:00|31.28|31.2|31.17|31.09|31.29|31.21|31.17|31.09|6
1593174600000|2020-06-26 12:30:00|31.19|31.11|31.19|31.11|31.24|31.16|31.11|31.03|16
1593174900000|2020-06-26 12:35:00|31.23|31.15|31.26|31.18|31.28|31.2|31.21|31.13|18
1593175200000|2020-06-26 12:40:00|31.28|31.2|31.26|31.18|31.28|31.2|31.21|31.13|118
1593175500000|2020-06-26 12:45:00|31.28|31.2|31.21|31.13|31.28|31.2|31.21|31.13|0
1593175800000|2020-06-26 12:50:00|31.23|31.15|31.39|31.31|31.4|31.32|31.18|31.1|15
1593176100000|2020-06-26 12:55:00|31.37|31.29|31.41|31.33|31.56|31.48|31.36|31.28|87
1593176400000|2020-06-26 13:00:00|31.4|31.32|31.35|31.27|31.46|31.38|31.35|31.27|113
1593176700000|2020-06-26 13:05:00|31.36|31.28|31.3|31.22|31.38|31.3|31.29|31.21|13
1593177000000|2020-06-26 13:10:00|31.29|31.21|31.29|31.21|31.34|31.26|31.27|31.19|4
1593177300000|2020-06-26 13:15:00|31.31|31.23|31.26|31.18|31.34|31.26|31.2|31.12|73
1593177600000|2020-06-26 13:20:00|31.28|31.2|31.23|31.15|31.3|31.22|31.21|31.13|37
1593177900000|2020-06-26 13:25:00|31.25|31.17|31.22|31.14|31.26|31.18|31.18|31.1|39
1593178200000|2020-06-26 13:30:00|31.23|31.15|31.44|31.36|31.53|31.45|31.18|31.1|148
1593178500000|2020-06-26 13:35:00|31.41|31.33|31.47|31.39|31.57|31.49|31.25|31.17|28
1593178800000|2020-06-26 13:40:00|31.49|31.41|31.74|31.66|31.77|31.69|31.47|31.39|18
1593179100000|2020-06-26 13:45:00|31.77|31.69|31.57|31.49|31.85|31.77|31.52|31.44|7
1593179400000|2020-06-26 13:50:00|31.59|31.51|31.6|31.52|31.79|31.71|31.58|31.5|61
1593179700000|2020-06-26 13:55:00|31.59|31.51|31.59|31.51|31.8|31.72|31.59|31.51|26
1593180000000|2020-06-26 14:00:00|31.6|31.52|31.93|31.85|31.97|31.89|31.59|31.51|57
1593180300000|2020-06-26 14:05:00|31.94|31.86|31.89|31.81|31.97|31.89|31.78|31.7|25
1593180600000|2020-06-26 14:10:00|31.87|31.79|32.18|32.1|32.23|32.15|31.86|31.78|95
1593180900000|2020-06-26 14:15:00|32.19|32.11|32.4|32.32|32.52|32.44|32.19|32.11|130
1593181200000|2020-06-26 14:20:00|32.38|32.3|32.52|32.44|32.77|32.69|32.38|32.3|235
1593181500000|2020-06-26 14:25:00|32.51|32.43|32.54|32.46|32.71|32.63|32.41|32.33|166
1593181800000|2020-06-26 14:30:00|32.56|32.48|32.85|32.77|32.9|32.82|32.44|32.36|415
1593182100000|2020-06-26 14:35:00|32.84|32.76|33.02|32.94|33.04|32.96|32.75|32.67|195
1593182400000|2020-06-26 14:40:00|33.04|32.96|32.87|32.79|33.06|32.98|32.81|32.73|141
1593182700000|2020-06-26 14:45:00|32.88|32.8|32.9|32.82|32.92|32.84|32.72|32.64|89
1593183000000|2020-06-26 14:50:00|32.88|32.8|32.91|32.83|33.1|33.02|32.72|32.64|641
1593183300000|2020-06-26 14:55:00|32.93|32.85|32.83|32.75|33.02|32.94|32.72|32.64|404
1593183600000|2020-06-26 15:00:00|32.81|32.73|32.62|32.54|32.82|32.74|32.55|32.47|279
1593183900000|2020-06-26 15:05:00|32.64|32.56|32.54|32.46|32.68|32.6|32.47|32.39|47
1593184200000|2020-06-26 15:10:00|32.55|32.47|32.55|32.47|32.65|32.57|32.54|32.46|114
1593184500000|2020-06-26 15:15:00|32.59|32.51|32.67|32.59|32.73|32.65|32.54|32.46|127
1593184800000|2020-06-26 15:20:00|32.69|32.61|32.68|32.6|32.87|32.79|32.66|32.58|872
1593185100000|2020-06-26 15:25:00|32.71|32.63|32.73|32.65|32.88|32.8|32.68|32.6|695
1593185400000|2020-06-26 15:30:00|32.69|32.61|32.8|32.72|32.84|32.76|32.65|32.57|280
1593185700000|2020-06-26 15:35:00|32.82|32.74|32.53|32.45|32.82|32.74|32.5|32.42|92
1593186000000|2020-06-26 15:40:00|32.51|32.43|32.6|32.52|32.65|32.57|32.51|32.43|35
1593186300000|2020-06-26 15:45:00|32.62|32.54|32.47|32.39|32.67|32.59|32.45|32.37|66
1593186600000|2020-06-26 15:50:00|32.48|32.4|32.47|32.39|32.5|32.42|32.29|32.21|24
1593186900000|2020-06-26 15:55:00|32.44|32.36|32.51|32.43|32.51|32.43|32.25|32.17|85
1593187200000|2020-06-26 16:00:00|32.54|32.46|32.66|32.58|32.77|32.69|32.51|32.43|45
1593187500000|2020-06-26 16:05:00|32.64|32.56|32.78|32.7|32.83|32.75|32.64|32.56|21
1593187800000|2020-06-26 16:10:00|32.75|32.67|32.76|32.68|32.78|32.7|32.65|32.57|2
1593188100000|2020-06-26 16:15:00|32.75|32.67|32.86|32.78|32.89|32.81|32.67|32.59|60
1593188400000|2020-06-26 16:20:00|32.89|32.81|32.61|32.53|33|32.92|32.59|32.51|11
1593188700000|2020-06-26 16:25:00|32.59|32.51|32.59|32.51|32.69|32.56|32.5|32.4|47
1593189000000|2020-06-26 16:30:00|32.58|32.5|32.71|32.63|32.88|32.7|32.58|32.49|1
1593189300000|2020-06-26 16:35:00|32.72|32.64|32.58|32.5|32.82|32.68|32.58|32.5|1
1593189600000|2020-06-26 16:40:00|32.57|32.49|32.76|32.68|32.8|32.72|32.57|32.47|2
1593189900000|2020-06-26 16:45:00|32.8|32.72|32.8|32.72|33|32.9|32.71|32.63|0
1593190200000|2020-06-26 16:50:00|32.91|32.66|32.61|32.53|32.92|32.81|32.61|32.52|2
1593190500000|2020-06-26 16:55:00|32.63|32.55|32.54|32.46|32.71|32.57|32.54|32.37|0
1593190800000|2020-06-26 17:00:00|32.58|32.5|32.35|32.27|32.69|32.51|32.34|32.25|2
1593191100000|2020-06-26 17:05:00|32.34|32.26|32.26|32.18|32.41|32.31|32.25|32.11|19
1593191400000|2020-06-26 17:10:00|32.27|32.19|32.66|32.41|32.66|32.48|32.26|32.18|3
1593191700000|2020-06-26 17:15:00|32.65|32.4|32.55|32.47|32.69|32.51|32.51|32.36|9
1593192000000|2020-06-26 17:20:00|32.54|32.46|32.58|32.33|32.65|32.48|32.49|32.32|0
1593192300000|2020-06-26 17:25:00|32.53|32.45|32.65|32.4|32.65|32.5|32.51|32.4|0
1593192600000|2020-06-26 17:30:00|32.54|32.46|32.56|32.48|32.65|32.5|32.51|32.36|5
1593192900000|2020-06-26 17:35:00|32.58|32.5|32.59|32.51|32.77|32.59|32.58|32.43|0
1593193200000|2020-06-26 17:40:00|32.7|32.45|32.82|32.57|32.83|32.64|32.63|32.45|0
1593193500000|2020-06-26 17:45:00|32.72|32.64|32.63|32.55|32.88|32.69|32.63|32.52|1
1593193800000|2020-06-26 17:50:00|32.62|32.54|32.66|32.58|32.77|32.58|32.61|32.47|0
1593194100000|2020-06-26 17:55:00|32.67|32.59|32.8|32.55|32.83|32.59|32.67|32.55|1
1593194400000|2020-06-26 18:00:00|32.82|32.57|32.83|32.58|32.92|32.69|32.77|32.57|0
1593194700000|2020-06-26 18:05:00|32.78|32.7|32.8|32.72|32.9|32.73|32.78|32.63|0
1593195000000|2020-06-26 18:10:00|32.78|32.7|32.96|32.71|32.96|32.77|32.73|32.6|3
1593195300000|2020-06-26 18:15:00|32.97|32.72|32.94|32.86|33.04|32.86|32.9|32.72|1
1593195600000|2020-06-26 18:20:00|33.04|32.79|32.93|32.85|33.06|32.87|32.9|32.79|0
1593195900000|2020-06-26 18:25:00|32.94|32.86|33.04|32.96|33.16|32.98|32.93|32.79|0
1593196200000|2020-06-26 18:30:00|33.03|32.95|33.07|32.99|33.29|33.04|33.03|32.89|5
1593196500000|2020-06-26 18:35:00|33.09|33.01|33.33|33.08|33.33|33.14|33.09|32.98|11
1593196800000|2020-06-26 18:40:00|33.32|33.07|33.15|33.07|33.32|33.1|33.06|32.93|4
1593197100000|2020-06-26 18:45:00|33.13|33.05|33.35|33.1|33.44|33.26|33.13|33.05|3
1593197400000|2020-06-26 18:50:00|33.34|33.09|33.28|33.03|33.35|33.15|33.15|32.97|1
1593197700000|2020-06-26 18:55:00|33.36|33.06|33.3|33|33.36|33.1|33.14|33|6
1593198000000|2020-06-26 19:00:00|33.25|32.99|33.21|32.91|33.25|33.05|33.04|32.84|8
1593198300000|2020-06-26 19:05:00|33.17|32.92|33.3|33|33.32|33.02|33.17|32.91|0
1593198600000|2020-06-26 19:10:00|33.32|33.02|33.19|32.89|33.32|33.02|33.15|32.88|0
1593198900000|2020-06-26 19:15:00|33.15|32.9|33.28|32.98|33.29|32.99|33.12|32.87|0
1593199200000|2020-06-26 19:20:00|33.29|32.99|33.31|33.01|33.31|33.01|33.25|32.95|0
1593199500000|2020-06-26 19:25:00|33.32|33.02|33.27|32.97|33.33|33.03|33.27|32.97|7
1593199800000|2020-06-26 19:30:00|33.29|32.99|33.32|33.02|33.35|33.05|33.1|32.96|8
1593200100000|2020-06-26 19:35:00|33.33|33.03|33.32|33.02|33.36|33.06|33.32|33.02|0
1593200400000|2020-06-26 19:40:00|33.33|33.03|32.96|32.71|33.33|33.03|32.89|32.71|19
1593200700000|2020-06-26 19:45:00|32.98|32.73|32.91|32.61|33.04|32.78|32.69|32.54|3
1593201000000|2020-06-26 19:50:00|32.92|32.62|33.07|32.77|33.07|32.77|32.92|32.62|2
1593201300000|2020-06-26 19:55:00|33.17|32.87|33.22|32.92|33.28|33.2|33.05|32.75|118
1593201600000|2020-06-26 20:00:00|33.33|33.03|33.33|33.03|33.33|33.03|33.33|33.03|0
1593410700000|2020-06-29 06:05:00|33.35|33.05|33.07|32.77|33.51|33.21|33.07|32.77|0
1593411300000|2020-06-29 06:15:00|33.09|32.79|33.03|32.73|33.09|32.79|33.03|32.73|0
1593411600000|2020-06-29 06:20:00|33.05|32.75|33.01|32.71|33.32|33.02|32.96|32.66|0
1593411900000|2020-06-29 06:25:00|32.99|32.69|32.88|32.58|32.99|32.69|32.83|32.53|0
1593412200000|2020-06-29 06:30:00|32.87|32.57|32.9|32.6|32.95|32.65|32.79|32.49|0
1593412500000|2020-06-29 06:35:00|32.92|32.62|32.95|32.65|33.07|32.77|32.92|32.62|0
1593412800000|2020-06-29 06:40:00|32.92|32.62|33.07|32.77|33.07|32.77|32.9|32.6|0
1593413100000|2020-06-29 06:45:00|33.03|32.73|33.13|32.83|33.13|32.83|33.02|32.72|0
1593413400000|2020-06-29 06:50:00|33.14|32.84|33.11|32.81|33.24|32.94|33.06|32.76|0
1593413700000|2020-06-29 06:55:00|33.09|32.79|33.06|32.76|33.09|32.81|32.88|32.66|2
1593414000000|2020-06-29 07:00:00|33.02|32.77|32.75|32.67|33.02|32.77|32.65|32.51|74
1593414300000|2020-06-29 07:05:00|32.78|32.7|32.55|32.47|32.8|32.72|32.45|32.37|67
1593414600000|2020-06-29 07:10:00|32.53|32.45|32.43|32.35|32.55|32.47|32.29|32.21|70
1593414900000|2020-06-29 07:15:00|32.41|32.33|32.56|32.48|32.58|32.5|32.39|32.31|66
1593415200000|2020-06-29 07:20:00|32.55|32.47|32.38|32.3|32.55|32.47|32.29|32.21|35
1593415500000|2020-06-29 07:25:00|32.37|32.29|32.48|32.4|32.5|32.42|32.32|32.24|14
1593415800000|2020-06-29 07:30:00|32.46|32.38|32.46|32.38|32.5|32.42|32.33|32.25|79
1593416100000|2020-06-29 07:35:00|32.45|32.37|32.46|32.38|32.48|32.4|32.35|32.27|71
1593416400000|2020-06-29 07:40:00|32.44|32.36|32.55|32.47|32.57|32.49|32.41|32.33|5
1593416700000|2020-06-29 07:45:00|32.53|32.45|32.77|32.69|32.84|32.76|32.48|32.4|53
1593417000000|2020-06-29 07:50:00|32.74|32.66|32.58|32.5|32.74|32.66|32.56|32.48|14
1593417300000|2020-06-29 07:55:00|32.61|32.53|32.52|32.44|32.61|32.53|32.47|32.39|0
1593417600000|2020-06-29 08:00:00|32.54|32.46|32.72|32.64|32.74|32.66|32.54|32.46|80
1593417900000|2020-06-29 08:05:00|32.69|32.61|32.71|32.63|32.79|32.71|32.65|32.57|54
1593418200000|2020-06-29 08:10:00|32.7|32.62|32.92|32.84|32.96|32.88|32.59|32.51|76
1593418500000|2020-06-29 08:15:00|32.88|32.8|32.94|32.86|32.95|32.87|32.78|32.7|26
1593418800000|2020-06-29 08:20:00|32.91|32.83|32.76|32.68|32.91|32.83|32.73|32.65|7
1593419100000|2020-06-29 08:25:00|32.75|32.67|32.67|32.59|32.8|32.72|32.65|32.57|10
1593419400000|2020-06-29 08:30:00|32.72|32.64|32.79|32.71|32.79|32.71|32.63|32.55|1
1593419700000|2020-06-29 08:35:00|32.77|32.69|32.64|32.56|32.79|32.71|32.64|32.56|2
1593420000000|2020-06-29 08:40:00|32.65|32.57|32.51|32.43|32.66|32.58|32.51|32.43|20
1593420300000|2020-06-29 08:45:00|32.49|32.41|32.51|32.43|32.56|32.48|32.44|32.36|9
1593420600000|2020-06-29 08:50:00|32.49|32.41|32.47|32.39|32.51|32.43|32.43|32.35|2
1593420900000|2020-06-29 08:55:00|32.48|32.4|32.44|32.36|32.56|32.48|32.42|32.34|5
1593421200000|2020-06-29 09:00:00|32.46|32.38|32.55|32.47|32.56|32.48|32.44|32.36|11
1593421500000|2020-06-29 09:05:00|32.54|32.46|32.56|32.48|32.67|32.59|32.5|32.42|16
1593421800000|2020-06-29 09:10:00|32.57|32.49|32.54|32.46|32.6|32.52|32.46|32.38|102
1593422100000|2020-06-29 09:15:00|32.52|32.44|32.54|32.46|32.59|32.51|32.49|32.41|13
1593422400000|2020-06-29 09:20:00|32.52|32.44|32.53|32.45|32.61|32.53|32.5|32.42|1
1593422700000|2020-06-29 09:25:00|32.54|32.46|32.56|32.48|32.63|32.5|32.51|32.37|3
1593423000000|2020-06-29 09:30:00|32.57|32.49|32.45|32.37|32.69|32.61|32.45|32.37|74
1593423300000|2020-06-29 09:35:00|32.43|32.35|32.35|32.27|32.48|32.4|32.35|32.27|65
1593423600000|2020-06-29 09:40:00|32.31|32.23|32.34|32.26|32.34|32.26|32.21|32.13|34
1593423900000|2020-06-29 09:45:00|32.33|32.25|32.35|32.27|32.38|32.3|32.33|32.25|4
1593424200000|2020-06-29 09:50:00|32.34|32.26|32.41|32.33|32.41|32.33|32.32|32.24|113
1593424500000|2020-06-29 09:55:00|32.4|32.32|32.4|32.32|32.45|32.37|32.32|32.24|1
1593424800000|2020-06-29 10:00:00|32.39|32.31|32.62|32.54|32.71|32.63|32.32|32.24|131
1593425100000|2020-06-29 10:05:00|32.6|32.52|32.5|32.42|32.6|32.52|32.49|32.41|18
1593425400000|2020-06-29 10:10:00|32.51|32.43|32.62|32.54|32.68|32.6|32.51|32.43|2
1593425700000|2020-06-29 10:15:00|32.61|32.53|32.54|32.46|32.64|32.56|32.53|32.45|3
1593426000000|2020-06-29 10:20:00|32.53|32.45|32.5|32.42|32.56|32.48|32.45|32.37|5
1593426300000|2020-06-29 10:25:00|32.49|32.41|32.5|32.42|32.53|32.45|32.45|32.37|9
1593426600000|2020-06-29 10:30:00|32.49|32.41|32.6|32.52|32.6|32.52|32.49|32.41|37
1593426900000|2020-06-29 10:35:00|32.61|32.53|32.71|32.63|32.75|32.67|32.58|32.5|54
1593427200000|2020-06-29 10:40:00|32.68|32.6|32.61|32.53|32.7|32.62|32.58|32.5|18
1593427500000|2020-06-29 10:45:00|32.62|32.54|32.5|32.42|32.63|32.55|32.48|32.4|32
1593427800000|2020-06-29 10:50:00|32.54|32.46|32.52|32.44|32.56|32.48|32.48|32.4|20
1593428100000|2020-06-29 10:55:00|32.49|32.41|32.45|32.37|32.5|32.42|32.45|32.37|2
1593428400000|2020-06-29 11:00:00|32.47|32.39|32.53|32.45|32.55|32.47|32.4|32.32|84
1593428700000|2020-06-29 11:05:00|32.54|32.46|32.54|32.46|32.58|32.5|32.51|32.43|4
1593429000000|2020-06-29 11:10:00|32.55|32.47|32.5|32.42|32.55|32.47|32.45|32.37|21
1593429300000|2020-06-29 11:15:00|32.51|32.43|32.56|32.48|32.62|32.54|32.5|32.42|22
1593429600000|2020-06-29 11:20:00|32.57|32.49|32.42|32.34|32.57|32.49|32.42|32.34|24
1593429900000|2020-06-29 11:25:00|32.38|32.3|32.34|32.26|32.41|32.33|32.32|32.24|35
1593430200000|2020-06-29 11:30:00|32.31|32.23|32.41|32.33|32.43|32.35|32.29|32.21|25
1593430500000|2020-06-29 11:35:00|32.4|32.32|32.42|32.34|32.44|32.36|32.37|32.29|4
1593430800000|2020-06-29 11:40:00|32.44|32.36|32.42|32.34|32.44|32.36|32.37|32.29|15
1593431100000|2020-06-29 11:45:00|32.4|32.32|32.37|32.29|32.41|32.33|32.35|32.27|2
1593431400000|2020-06-29 11:50:00|32.36|32.28|32.15|32.07|32.37|32.29|32.08|32|131
1593431700000|2020-06-29 11:55:00|32.14|32.06|32.15|32.07|32.23|32.15|32.11|32.03|14
1593432000000|2020-06-29 12:00:00|32.14|32.06|32.16|32.08|32.31|32.23|32.12|32.04|444
1593432300000|2020-06-29 12:05:00|32.15|32.07|32.33|32.25|32.38|32.3|32.14|32.06|70
1593432600000|2020-06-29 12:10:00|32.36|32.28|32.34|32.26|32.38|32.3|32.27|32.19|127
1593432900000|2020-06-29 12:15:00|32.35|32.27|32.32|32.24|32.36|32.28|32.3|32.22|4
1593433200000|2020-06-29 12:20:00|32.34|32.26|32.35|32.27|32.38|32.3|32.3|32.22|3
1593433500000|2020-06-29 12:25:00|32.36|32.28|32.43|32.35|32.48|32.4|32.35|32.27|116
1593433800000|2020-06-29 12:30:00|32.48|32.4|32.45|32.37|32.48|32.4|32.38|32.3|7
1593434100000|2020-06-29 12:35:00|32.43|32.35|32.5|32.42|32.52|32.44|32.42|32.34|223
1593434400000|2020-06-29 12:40:00|32.49|32.41|32.5|32.42|32.54|32.46|32.45|32.37|73
1593434700000|2020-06-29 12:45:00|32.49|32.41|32.49|32.41|32.51|32.43|32.44|32.36|19
1593435000000|2020-06-29 12:50:00|32.45|32.37|32.54|32.46|32.54|32.46|32.44|32.36|24
1593435300000|2020-06-29 12:55:00|32.57|32.49|32.49|32.41|32.67|32.59|32.47|32.39|69
1593435600000|2020-06-29 13:00:00|32.47|32.39|32.52|32.44|32.54|32.46|32.36|32.28|105
1593435900000|2020-06-29 13:05:00|32.51|32.43|32.56|32.48|32.56|32.48|32.47|32.39|6
1593436200000|2020-06-29 13:10:00|32.55|32.47|32.59|32.51|32.67|32.59|32.51|32.43|35
1593436500000|2020-06-29 13:15:00|32.6|32.52|32.54|32.46|32.61|32.53|32.5|32.42|33
1593436800000|2020-06-29 13:20:00|32.55|32.47|32.47|32.39|32.59|32.51|32.47|32.39|0
1593437100000|2020-06-29 13:25:00|32.5|32.42|32.54|32.46|32.54|32.46|32.47|32.39|19
1593437400000|2020-06-29 13:30:00|32.51|32.43|32.96|32.88|33|32.92|32.46|32.38|307
1593437700000|2020-06-29 13:35:00|32.95|32.87|33.12|33.04|33.16|33.08|32.91|32.83|162
1593438000000|2020-06-29 13:40:00|33.11|33.03|33.27|33.19|33.34|33.26|33.1|33.02|260
1593438300000|2020-06-29 13:45:00|33.26|33.18|33.26|33.18|33.48|33.4|33.17|33.09|164
1593438600000|2020-06-29 13:50:00|33.27|33.19|33.07|32.99|33.43|33.35|33.07|32.99|61
1593438900000|2020-06-29 13:55:00|33.08|33|33.08|33|33.11|33.03|32.93|32.85|177
1593439200000|2020-06-29 14:00:00|33.07|32.99|32.8|32.72|33.07|32.99|32.79|32.71|67
1593439500000|2020-06-29 14:05:00|32.79|32.71|32.63|32.55|32.88|32.8|32.61|32.53|74
1593439800000|2020-06-29 14:10:00|32.61|32.53|32.55|32.47|32.79|32.71|32.48|32.4|85
1593440100000|2020-06-29 14:15:00|32.54|32.46|32.53|32.45|32.59|32.51|32.46|32.38|55
1593440400000|2020-06-29 14:20:00|32.51|32.43|32.49|32.41|32.56|32.48|32.41|32.33|30
1593440700000|2020-06-29 14:25:00|32.47|32.39|32.52|32.44|32.56|32.48|32.37|32.29|104
1593441000000|2020-06-29 14:30:00|32.53|32.45|32.38|32.3|32.55|32.47|32.35|32.27|138
1593441300000|2020-06-29 14:35:00|32.39|32.31|32.14|32.06|32.44|32.36|32.07|31.99|379
1593441600000|2020-06-29 14:40:00|32.12|32.04|32.21|32.13|32.29|32.21|32.01|31.93|162
1593441900000|2020-06-29 14:45:00|32.2|32.12|32.12|32.04|32.29|32.21|32.11|32.03|183
1593442200000|2020-06-29 14:50:00|32.13|32.05|32.28|32.2|32.28|32.2|32.02|31.94|93
1593442500000|2020-06-29 14:55:00|32.29|32.21|32.28|32.2|32.39|32.31|32.11|32.03|135
1593442800000|2020-06-29 15:00:00|32.24|32.16|32.26|32.18|32.28|32.2|32.18|32.1|288
1593443100000|2020-06-29 15:05:00|32.29|32.21|32.39|32.31|32.43|32.35|32.28|32.2|80
1593443400000|2020-06-29 15:10:00|32.38|32.3|32.46|32.38|32.46|32.38|32.36|32.28|73
1593443700000|2020-06-29 15:15:00|32.48|32.4|32.33|32.25|32.49|32.41|32.32|32.24|316
1593444000000|2020-06-29 15:20:00|32.32|32.24|32.15|32.07|32.32|32.24|32.13|32.05|674
1593444300000|2020-06-29 15:25:00|32.16|32.08|31.97|31.89|32.16|32.08|31.9|31.82|705
1593444600000|2020-06-29 15:30:00|31.92|31.84|32.1|32.02|32.18|32.1|31.92|31.84|259
1593444900000|2020-06-29 15:35:00|32.09|32.01|32.05|31.97|32.14|32.06|32|31.92|66
1593445200000|2020-06-29 15:40:00|32.04|31.96|32.05|31.97|32.1|32.02|31.99|31.91|127
1593445500000|2020-06-29 15:45:00|32.04|31.96|32.1|32.02|32.19|32.11|32|31.92|78
1593445800000|2020-06-29 15:50:00|32.11|32.03|32.08|32|32.14|32.06|32.04|31.96|1
1593446100000|2020-06-29 15:55:00|32.06|31.98|32.09|32.01|32.21|32.13|31.96|31.88|82
1593446400000|2020-06-29 16:00:00|32.06|31.98|31.96|31.88|32.06|31.98|31.89|31.81|23
1593446700000|2020-06-29 16:05:00|31.95|31.87|32.1|32.02|32.13|32.05|31.95|31.87|29
1593447000000|2020-06-29 16:10:00|32.07|31.99|32.01|31.93|32.1|32.02|31.96|31.88|14
1593447300000|2020-06-29 16:15:00|32|31.92|31.77|31.69|32.16|32.08|31.74|31.66|123
1593447600000|2020-06-29 16:20:00|31.78|31.7|31.91|31.83|31.95|31.87|31.74|31.66|26
1593447900000|2020-06-29 16:25:00|31.92|31.84|31.77|31.69|31.92|31.84|31.76|31.68|26
1593448200000|2020-06-29 16:30:00|31.76|31.68|31.73|31.65|31.78|31.7|31.72|31.64|1
1593448500000|2020-06-29 16:35:00|31.72|31.64|31.81|31.73|31.82|31.74|31.68|31.6|24
1593448800000|2020-06-29 16:40:00|31.82|31.74|31.82|31.74|31.82|31.74|31.8|31.72|1
1593449100000|2020-06-29 16:45:00|31.8|31.72|31.72|31.64|31.81|31.73|31.68|31.6|21
1593449400000|2020-06-29 16:50:00|31.75|31.67|31.8|31.72|31.81|31.73|31.72|31.64|1
1593449700000|2020-06-29 16:55:00|31.81|31.73|31.86|31.78|31.87|31.79|31.81|31.73|0
1593450000000|2020-06-29 17:00:00|31.87|31.79|31.85|31.77|31.87|31.79|31.85|31.77|0
1593450300000|2020-06-29 17:05:00|31.84|31.76|31.84|31.76|31.91|31.76|31.84|31.66|0
1593450600000|2020-06-29 17:10:00|31.83|31.75|31.83|31.75|31.9|31.76|31.83|31.65|0
1593451200000|2020-06-29 17:20:00|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|0
1593451500000|2020-06-29 17:25:00|31.86|31.61|31.79|31.71|31.86|31.71|31.79|31.61|0
1593451800000|2020-06-29 17:30:00|31.86|31.61|31.7|31.62|31.86|31.67|31.67|31.59|0
1593452100000|2020-06-29 17:35:00|31.71|31.63|31.64|31.56|31.78|31.63|31.64|31.52|3
1593452400000|2020-06-29 17:40:00|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|4
1593452700000|2020-06-29 17:45:00|31.65|31.57|31.65|31.57|31.76|31.57|31.65|31.51|0
1593453000000|2020-06-29 17:50:00|31.76|31.51|31.69|31.61|31.76|31.61|31.65|31.51|0
1593453300000|2020-06-29 17:55:00|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|0
1593453600000|2020-06-29 18:00:00|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|0
1593453900000|2020-06-29 18:05:00|31.72|31.64|31.78|31.7|31.85|31.7|31.72|31.59|0
1593454200000|2020-06-29 18:10:00|31.76|31.68|31.74|31.66|31.76|31.68|31.74|31.66|4
1593454500000|2020-06-29 18:15:00|31.73|31.65|31.74|31.66|31.74|31.66|31.73|31.65|0
1593455100000|2020-06-29 18:25:00|31.75|31.67|31.8|31.72|31.81|31.73|31.75|31.67|0
1593455400000|2020-06-29 18:30:00|31.78|31.7|31.88|31.63|31.88|31.7|31.76|31.63|2
1593455700000|2020-06-29 18:35:00|31.76|31.68|31.9|31.82|31.91|31.82|31.76|31.61|0
1593456000000|2020-06-29 18:40:00|31.89|31.81|31.79|31.71|31.91|31.81|31.79|31.65|0
1593456300000|2020-06-29 18:45:00|31.82|31.74|32.01|31.76|32.01|31.84|31.82|31.68|2
1593456600000|2020-06-29 18:50:00|32.02|31.77|31.98|31.73|32.06|31.89|31.95|31.73|7
1593456900000|2020-06-29 18:55:00|31.91|31.83|32.02|31.72|32.06|31.87|31.91|31.62|2
1593457200000|2020-06-29 19:00:00|32.03|31.73|32.11|31.81|32.14|31.84|32.02|31.72|0
1593457500000|2020-06-29 19:05:00|32.1|31.8|32.12|31.82|32.13|31.83|32.07|31.77|0
1593457800000|2020-06-29 19:10:00|32.13|31.83|32.12|31.82|32.15|31.85|32.12|31.82|0
1593458100000|2020-06-29 19:15:00|32.09|31.79|32.09|31.79|32.1|31.8|32.09|31.79|0
1593458400000|2020-06-29 19:20:00|32.08|31.78|32.05|31.75|32.08|31.78|32.04|31.74|0
1593458700000|2020-06-29 19:25:00|32.04|31.74|32.02|31.72|32.05|31.75|31.97|31.71|0
1593459000000|2020-06-29 19:30:00|32.01|31.71|31.9|31.6|32.01|31.72|31.86|31.6|2
1593459300000|2020-06-29 19:35:00|31.91|31.61|31.92|31.62|31.93|31.63|31.84|31.59|3
1593459600000|2020-06-29 19:40:00|31.89|31.59|31.89|31.59|31.9|31.6|31.89|31.59|3
1593459900000|2020-06-29 19:45:00|31.9|31.6|31.91|31.61|31.91|31.61|31.9|31.6|0
1593460200000|2020-06-29 19:50:00|31.9|31.6|31.89|31.59|31.91|31.61|31.89|31.59|0
1593460500000|2020-06-29 19:55:00|31.87|31.57|32.47|32.17|32.47|32.17|31.65|31.5|14
1593497100000|2020-06-30 06:05:00|32.02|31.72|32.33|32.03|32.33|32.03|31.99|31.69|0
1593497400000|2020-06-30 06:10:00|32.34|32.04|32.3|32|32.4|32.1|32.3|32|0
1593497700000|2020-06-30 06:15:00|32.29|31.99|32.36|32.06|32.41|32.11|32.29|31.99|0
1593498000000|2020-06-30 06:20:00|32.34|32.04|32.33|32.03|32.36|32.06|32.33|32.03|0
1593498300000|2020-06-30 06:25:00|32.25|31.95|31.77|31.47|32.25|31.95|31.77|31.47|0
1593498600000|2020-06-30 06:30:00|31.76|31.46|31.76|31.46|31.78|31.48|31.74|31.44|0
1593498900000|2020-06-30 06:35:00|31.75|31.45|31.69|31.39|31.78|31.48|31.68|31.38|0
1593499200000|2020-06-30 06:40:00|31.68|31.38|31.68|31.38|31.72|31.42|31.67|31.37|0
1593499500000|2020-06-30 06:45:00|31.69|31.39|31.8|31.5|31.8|31.5|31.64|31.34|0
1593499800000|2020-06-30 06:50:00|31.79|31.49|31.75|31.45|31.8|31.5|31.75|31.45|0
1593500100000|2020-06-30 06:55:00|31.77|31.47|31.8|31.5|31.86|31.56|31.69|31.39|0
1593500400000|2020-06-30 07:00:00|31.81|31.51|31.68|31.6|31.83|31.6|31.43|31.26|127
1593500700000|2020-06-30 07:05:00|31.69|31.61|31.78|31.7|31.9|31.77|31.68|31.56|68
1593501000000|2020-06-30 07:10:00|31.82|31.74|31.75|31.67|31.9|31.82|31.72|31.64|27
1593501300000|2020-06-30 07:15:00|31.73|31.65|31.54|31.46|31.73|31.65|31.48|31.4|251
1593501600000|2020-06-30 07:20:00|31.52|31.44|31.62|31.54|31.73|31.65|31.5|31.42|580
1593501900000|2020-06-30 07:25:00|31.64|31.56|31.68|31.6|31.73|31.65|31.6|31.52|17
1593502200000|2020-06-30 07:30:00|31.66|31.58|31.8|31.72|31.85|31.77|31.6|31.52|49
1593502500000|2020-06-30 07:35:00|31.79|31.71|31.7|31.62|31.85|31.77|31.64|31.56|55
1593502800000|2020-06-30 07:40:00|31.71|31.63|31.69|31.61|31.75|31.67|31.65|31.57|71
1593503100000|2020-06-30 07:45:00|31.72|31.64|31.61|31.53|31.77|31.69|31.59|31.51|97
1593503400000|2020-06-30 07:50:00|31.6|31.52|31.56|31.48|31.66|31.58|31.56|31.48|7
1593503700000|2020-06-30 07:55:00|31.55|31.47|31.6|31.52|31.66|31.58|31.5|31.42|28
1593504000000|2020-06-30 08:00:00|31.61|31.53|31.5|31.42|31.65|31.57|31.44|31.36|119
1593504300000|2020-06-30 08:05:00|31.55|31.47|31.55|31.47|31.73|31.65|31.5|31.42|72
1593504600000|2020-06-30 08:10:00|31.58|31.5|31.65|31.57|31.72|31.64|31.55|31.47|30
1593504900000|2020-06-30 08:15:00|31.67|31.59|31.67|31.59|31.73|31.65|31.64|31.56|35
1593505200000|2020-06-30 08:20:00|31.65|31.57|31.77|31.69|31.81|31.73|31.65|31.57|89
1593505500000|2020-06-30 08:25:00|31.76|31.68|31.71|31.63|31.77|31.69|31.68|31.6|110
1593505800000|2020-06-30 08:30:00|31.72|31.64|31.89|31.81|31.89|31.81|31.71|31.63|25
1593506100000|2020-06-30 08:35:00|31.88|31.8|31.68|31.6|31.91|31.83|31.54|31.46|415
1593506400000|2020-06-30 08:40:00|31.67|31.59|31.76|31.68|31.81|31.73|31.67|31.59|88
1593506700000|2020-06-30 08:45:00|31.77|31.69|31.8|31.72|31.9|31.82|31.76|31.68|38
1593507000000|2020-06-30 08:50:00|31.79|31.71|31.8|31.72|31.95|31.87|31.79|31.71|107
1593507300000|2020-06-30 08:55:00|31.85|31.77|31.8|31.72|31.88|31.8|31.69|31.61|51
1593507600000|2020-06-30 09:00:00|31.81|31.73|31.9|31.82|31.9|31.82|31.71|31.63|153
1593507900000|2020-06-30 09:05:00|31.88|31.8|31.78|31.7|31.9|31.82|31.75|31.67|4
1593508200000|2020-06-30 09:10:00|31.79|31.71|31.73|31.65|31.8|31.72|31.72|31.64|44
1593508500000|2020-06-30 09:15:00|31.72|31.64|31.77|31.69|31.78|31.7|31.64|31.56|11
1593508800000|2020-06-30 09:20:00|31.75|31.67|31.55|31.47|31.83|31.75|31.55|31.47|43
1593509100000|2020-06-30 09:25:00|31.6|31.52|31.62|31.54|31.65|31.57|31.55|31.47|59
1593509400000|2020-06-30 09:30:00|31.59|31.51|31.55|31.47|31.59|31.51|31.52|31.44|37
1593509700000|2020-06-30 09:35:00|31.59|31.51|31.59|31.51|31.62|31.54|31.53|31.45|28
1593510000000|2020-06-30 09:40:00|31.6|31.52|31.62|31.54|31.65|31.57|31.58|31.5|1
1593510300000|2020-06-30 09:45:00|31.63|31.55|31.68|31.6|31.68|31.6|31.55|31.47|15
1593510600000|2020-06-30 09:50:00|31.67|31.59|31.59|31.51|31.74|31.66|31.59|31.51|71
1593510900000|2020-06-30 09:55:00|31.58|31.5|31.48|31.4|31.58|31.5|31.44|31.36|40
1593511200000|2020-06-30 10:00:00|31.47|31.39|31.53|31.45|31.56|31.48|31.4|31.32|54
1593511500000|2020-06-30 10:05:00|31.51|31.43|31.51|31.43|31.56|31.48|31.48|31.4|25
1593511800000|2020-06-30 10:10:00|31.5|31.42|31.58|31.5|31.6|31.52|31.5|31.42|13
1593512100000|2020-06-30 10:15:00|31.59|31.51|31.6|31.52|31.63|31.55|31.53|31.45|239
1593512400000|2020-06-30 10:20:00|31.61|31.53|31.61|31.53|31.66|31.58|31.61|31.53|31
1593512700000|2020-06-30 10:25:00|31.59|31.51|31.49|31.41|31.61|31.53|31.44|31.36|47
1593513000000|2020-06-30 10:30:00|31.5|31.42|31.48|31.4|31.53|31.45|31.44|31.36|31
1593513300000|2020-06-30 10:35:00|31.45|31.37|31.49|31.41|31.5|31.42|31.44|31.36|37
1593513600000|2020-06-30 10:40:00|31.48|31.4|31.56|31.48|31.56|31.48|31.48|31.4|48
1593513900000|2020-06-30 10:45:00|31.57|31.49|31.61|31.53|31.61|31.53|31.52|31.44|7
1593514200000|2020-06-30 10:50:00|31.59|31.51|31.6|31.52|31.64|31.56|31.56|31.48|31
1593514500000|2020-06-30 10:55:00|31.61|31.53|31.59|31.51|31.61|31.53|31.53|31.45|4
1593514800000|2020-06-30 11:00:00|31.61|31.53|31.67|31.59|31.67|31.59|31.59|31.51|18
1593515100000|2020-06-30 11:05:00|31.66|31.58|31.66|31.58|31.69|31.61|31.62|31.54|42
1593515400000|2020-06-30 11:10:00|31.65|31.57|31.48|31.4|31.66|31.58|31.48|31.4|14
1593515700000|2020-06-30 11:15:00|31.51|31.43|31.47|31.39|31.53|31.45|31.45|31.37|65
1593516000000|2020-06-30 11:20:00|31.48|31.4|31.47|31.39|31.48|31.4|31.43|31.35|15
1593516300000|2020-06-30 11:25:00|31.48|31.4|31.43|31.35|31.48|31.4|31.39|31.31|109
1593516600000|2020-06-30 11:30:00|31.42|31.34|31.34|31.26|31.43|31.35|31.23|31.15|112
1593516900000|2020-06-30 11:35:00|31.32|31.24|31.31|31.23|31.34|31.26|31.25|31.17|11
1593517200000|2020-06-30 11:40:00|31.3|31.22|31.38|31.3|31.39|31.31|31.29|31.21|4
1593517500000|2020-06-30 11:45:00|31.36|31.28|31.48|31.4|31.48|31.4|31.35|31.27|26
1593517800000|2020-06-30 11:50:00|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|25
1593518100000|2020-06-30 11:55:00|31.48|31.4|31.52|31.44|31.53|31.45|31.48|31.4|8
1593518400000|2020-06-30 12:00:00|31.5|31.42|31.56|31.48|31.56|31.48|31.47|31.39|9
1593518700000|2020-06-30 12:05:00|31.53|31.45|31.61|31.53|31.69|31.61|31.53|31.45|139
1593519000000|2020-06-30 12:10:00|31.62|31.54|31.65|31.57|31.72|31.64|31.62|31.54|22
1593519300000|2020-06-30 12:15:00|31.63|31.55|31.63|31.55|31.67|31.59|31.63|31.55|1
1593519600000|2020-06-30 12:20:00|31.65|31.57|31.59|31.51|31.66|31.58|31.58|31.5|73
1593519900000|2020-06-30 12:25:00|31.58|31.5|31.71|31.63|31.71|31.63|31.58|31.5|44
1593520200000|2020-06-30 12:30:00|31.69|31.61|31.86|31.78|31.89|31.81|31.67|31.59|113
1593520500000|2020-06-30 12:35:00|31.88|31.8|31.82|31.74|31.89|31.81|31.77|31.69|3
1593520800000|2020-06-30 12:40:00|31.83|31.75|31.78|31.7|31.87|31.79|31.77|31.69|52
1593521100000|2020-06-30 12:45:00|31.79|31.71|31.75|31.67|31.82|31.74|31.74|31.66|57
1593521400000|2020-06-30 12:50:00|31.77|31.69|31.79|31.71|31.82|31.74|31.74|31.66|154
1593521700000|2020-06-30 12:55:00|31.77|31.69|31.74|31.66|31.8|31.72|31.74|31.66|20
1593522000000|2020-06-30 13:00:00|31.71|31.63|31.74|31.66|31.75|31.67|31.69|31.61|100
1593522300000|2020-06-30 13:05:00|31.73|31.65|31.84|31.76|31.84|31.76|31.73|31.65|41
1593522600000|2020-06-30 13:10:00|31.82|31.74|31.92|31.84|31.92|31.84|31.79|31.71|112
1593522900000|2020-06-30 13:15:00|31.93|31.85|32.01|31.93|32.01|31.93|31.88|31.8|94
1593523200000|2020-06-30 13:20:00|32.02|31.94|31.88|31.8|32.04|31.96|31.88|31.8|80
1593523500000|2020-06-30 13:25:00|31.87|31.79|31.87|31.79|31.91|31.83|31.83|31.75|256
1593523800000|2020-06-30 13:30:00|31.88|31.8|31.82|31.74|31.94|31.86|31.7|31.62|478
1593524100000|2020-06-30 13:35:00|31.8|31.72|31.62|31.54|31.8|31.72|31.55|31.47|490
1593524400000|2020-06-30 13:40:00|31.6|31.52|31.62|31.54|31.72|31.64|31.59|31.51|707
1593524700000|2020-06-30 13:45:00|31.6|31.52|31.61|31.53|31.68|31.6|31.44|31.36|850
1593525000000|2020-06-30 13:50:00|31.59|31.51|31.57|31.49|31.7|31.62|31.55|31.47|119
1593525300000|2020-06-30 13:55:00|31.56|31.48|31.58|31.5|31.59|31.51|31.48|31.4|108
1593525600000|2020-06-30 14:00:00|31.57|31.49|31.46|31.38|31.6|31.52|31.39|31.31|154
1593525900000|2020-06-30 14:05:00|31.48|31.4|31.29|31.21|31.53|31.45|31.25|31.17|290
1593526200000|2020-06-30 14:10:00|31.27|31.19|31.31|31.23|31.37|31.29|31.27|31.19|134
1593526500000|2020-06-30 14:15:00|31.3|31.22|31.34|31.26|31.39|31.31|31.23|31.15|319
1593526800000|2020-06-30 14:20:00|31.32|31.24|31.18|31.1|31.34|31.26|31.15|31.07|203
1593527100000|2020-06-30 14:25:00|31.17|31.09|31.29|31.21|31.33|31.25|31.14|31.06|25
1593527400000|2020-06-30 14:30:00|31.27|31.19|31.24|31.16|31.34|31.26|31.22|31.14|40
1593527700000|2020-06-30 14:35:00|31.25|31.17|31.31|31.23|31.33|31.25|31.15|31.07|63
1593528000000|2020-06-30 14:40:00|31.29|31.21|31.19|31.11|31.29|31.21|31.14|31.06|20
1593528300000|2020-06-30 14:45:00|31.22|31.14|31.15|31.07|31.24|31.16|31.07|30.99|36
1593528600000|2020-06-30 14:50:00|31.12|31.04|31.04|30.96|31.15|31.07|30.93|30.85|181
1593528900000|2020-06-30 14:55:00|31.03|30.95|30.93|30.85|31.04|30.96|30.88|30.8|56
1593529200000|2020-06-30 15:00:00|30.94|30.86|30.93|30.85|31.02|30.94|30.93|30.85|90
1593529500000|2020-06-30 15:05:00|30.9|30.82|30.84|30.76|30.94|30.86|30.83|30.75|229
1593529800000|2020-06-30 15:10:00|30.83|30.75|30.86|30.78|30.97|30.89|30.8|30.72|124
1593530100000|2020-06-30 15:15:00|30.84|30.76|30.82|30.74|30.89|30.81|30.8|30.72|57
1593530400000|2020-06-30 15:20:00|30.85|30.77|30.71|30.63|30.85|30.77|30.65|30.57|168
1593530700000|2020-06-30 15:25:00|30.72|30.64|30.6|30.52|30.77|30.69|30.55|30.47|764
1593531000000|2020-06-30 15:30:00|30.61|30.53|30.8|30.72|30.8|30.72|30.6|30.52|310
1593531300000|2020-06-30 15:35:00|30.79|30.71|30.78|30.7|30.89|30.81|30.66|30.58|92
1593531600000|2020-06-30 15:40:00|30.8|30.72|30.67|30.59|30.81|30.73|30.61|30.53|121
1593531900000|2020-06-30 15:45:00|30.68|30.6|30.63|30.55|30.72|30.64|30.58|30.5|116
1593532200000|2020-06-30 15:50:00|30.64|30.56|30.61|30.53|30.67|30.59|30.58|30.5|13
1593532500000|2020-06-30 15:55:00|30.63|30.55|30.53|30.45|30.69|30.61|30.53|30.45|54
1593532800000|2020-06-30 16:00:00|30.54|30.46|30.54|30.46|30.64|30.56|30.48|30.4|51
1593533100000|2020-06-30 16:05:00|30.52|30.44|30.55|30.47|30.55|30.47|30.51|30.43|11
1593533400000|2020-06-30 16:10:00|30.53|30.45|30.52|30.44|30.53|30.45|30.45|30.37|10
1593533700000|2020-06-30 16:15:00|30.53|30.45|30.46|30.38|30.53|30.45|30.42|30.34|23
1593534000000|2020-06-30 16:20:00|30.48|30.4|30.48|30.4|30.49|30.41|30.45|30.37|0
1593534300000|2020-06-30 16:25:00|30.45|30.37|30.42|30.34|30.57|30.49|30.42|30.34|42
1593534600000|2020-06-30 16:30:00|30.43|30.35|30.61|30.53|30.72|30.54|30.37|30.29|81
1593534900000|2020-06-30 16:35:00|30.6|30.52|30.53|30.45|30.66|30.52|30.45|30.37|2
1593535200000|2020-06-30 16:40:00|30.57|30.49|30.62|30.54|30.79|30.64|30.57|30.44|12
1593535500000|2020-06-30 16:45:00|30.61|30.53|30.66|30.58|30.82|30.68|30.61|30.43|1
1593535800000|2020-06-30 16:50:00|30.65|30.57|30.71|30.46|30.76|30.63|30.61|30.46|6
1593536100000|2020-06-30 16:55:00|30.61|30.53|30.66|30.58|30.74|30.59|30.58|30.43|0
1593536400000|2020-06-30 17:00:00|30.67|30.59|30.69|30.44|30.69|30.59|30.64|30.44|0
1593536700000|2020-06-30 17:05:00|30.63|30.55|30.76|30.51|30.76|30.59|30.63|30.5|1
1593537000000|2020-06-30 17:10:00|30.81|30.56|30.85|30.6|30.86|30.67|30.75|30.56|11
1593537300000|2020-06-30 17:15:00|30.86|30.61|30.86|30.61|30.86|30.73|30.8|30.61|6
1593537600000|2020-06-30 17:20:00|30.76|30.68|30.63|30.55|30.79|30.68|30.61|30.45|0
1593537900000|2020-06-30 17:25:00|30.68|30.43|30.62|30.37|30.69|30.54|30.62|30.37|0
1593538200000|2020-06-30 17:30:00|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1593538500000|2020-06-30 17:35:00|30.63|30.38|30.57|30.49|30.63|30.5|30.57|30.36|3
1593538800000|2020-06-30 17:40:00|30.67|30.42|30.67|30.42|30.69|30.54|30.6|30.42|0
1593539100000|2020-06-30 17:45:00|30.62|30.37|30.54|30.46|30.64|30.46|30.54|30.37|0
1593539400000|2020-06-30 17:50:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1593539700000|2020-06-30 17:55:00|30.55|30.3|30.5|30.25|30.55|30.36|30.4|30.25|2
1593540000000|2020-06-30 18:00:00|30.43|30.35|30.4|30.32|30.5|30.35|30.4|30.25|0
1593540300000|2020-06-30 18:05:00|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|0
1593540600000|2020-06-30 18:10:00|30.42|30.34|30.39|30.31|30.47|30.36|30.39|30.21|13
1593540900000|2020-06-30 18:15:00|30.46|30.21|30.45|30.2|30.49|30.35|30.35|30.2|0
1593541200000|2020-06-30 18:20:00|30.38|30.3|30.3|30.22|30.46|30.31|30.3|30.15|0
1593541500000|2020-06-30 18:25:00|30.32|30.24|30.28|30.2|30.4|30.24|30.28|30.15|2
1593541800000|2020-06-30 18:30:00|30.25|30.17|30.35|30.1|30.35|30.2|30.24|30.1|8
1593542100000|2020-06-30 18:35:00|30.25|30.17|30.18|30.1|30.25|30.17|30.17|30.09|1
1593542400000|2020-06-30 18:40:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1593542700000|2020-06-30 18:45:00|30.19|30.11|30.09|30.01|30.23|30.15|30.09|30.01|3
1593543000000|2020-06-30 18:50:00|30.06|29.98|30.15|29.9|30.15|29.98|30.05|29.9|4
1593543600000|2020-06-30 19:00:00|30.16|29.91|30.28|30.03|30.28|30.03|30.16|29.91|2
1593543900000|2020-06-30 19:05:00|30.29|30.04|30.31|30.06|30.31|30.06|30.29|30.04|0
1593544200000|2020-06-30 19:10:00|30.3|30|30.25|30|30.3|30|30.25|29.99|0
1593544500000|2020-06-30 19:15:00|30.24|29.99|30.04|29.79|30.25|29.99|30.04|29.74|4
1593544800000|2020-06-30 19:20:00|30.03|29.78|30|29.75|30.03|29.78|29.99|29.74|0
1593545100000|2020-06-30 19:25:00|30.03|29.78|29.94|29.86|30.03|29.88|29.93|29.78|1
1593545400000|2020-06-30 19:30:00|29.96|29.88|29.89|29.81|30.06|29.88|29.89|29.7|20
1593545700000|2020-06-30 19:35:00|29.88|29.8|29.99|29.74|30|29.8|29.88|29.68|0
1593546000000|2020-06-30 19:40:00|29.98|29.73|30|29.75|30|29.75|29.98|29.69|3
1593546300000|2020-06-30 19:45:00|30.01|29.71|30.05|29.8|30.05|29.87|29.89|29.69|4
1593546600000|2020-06-30 19:50:00|30.04|29.74|30|29.75|30.04|29.84|29.89|29.68|53
1593546900000|2020-06-30 19:55:00|30.04|29.79|30.11|29.81|30.15|29.93|29.97|29.73|26
1593547200000|2020-06-30 20:00:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1593583500000|2020-07-01 06:05:00|30.76|30.46|30.79|30.49|30.91|30.61|30.71|30.41|20
1593583800000|2020-07-01 06:10:00|30.82|30.52|30.77|30.47|30.82|30.52|30.72|30.42|2
1593584100000|2020-07-01 06:15:00|30.78|30.48|30.75|30.5|30.81|30.52|30.73|30.48|3
1593584400000|2020-07-01 06:20:00|30.77|30.52|30.65|30.57|30.78|30.57|30.65|30.5|0
1593584700000|2020-07-01 06:25:00|30.71|30.46|30.62|30.37|30.71|30.53|30.6|30.37|6
1593585000000|2020-07-01 06:30:00|30.59|30.34|30.58|30.33|30.62|30.37|30.58|30.29|1
1593585300000|2020-07-01 06:35:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1593585600000|2020-07-01 06:40:00|30.6|30.3|30.45|30.2|30.6|30.3|30.28|30.2|45
1593585900000|2020-07-01 06:45:00|30.43|30.18|30.48|30.23|30.48|30.29|30.35|30.17|1
1593586200000|2020-07-01 06:50:00|30.54|30.24|30.57|30.27|30.57|30.31|30.54|30.24|0
1593586500000|2020-07-01 06:55:00|30.56|30.26|30.6|30.3|30.6|30.3|30.56|30.26|0
1593586800000|2020-07-01 07:00:00|30.63|30.33|30.62|30.32|30.63|30.33|30.62|30.32|1
1593587100000|2020-07-01 07:05:00|30.73|30.43|30.58|30.28|30.88|30.58|30.4|30.1|2
1593587400000|2020-07-01 07:10:00|30.6|30.3|30.58|30.28|30.6|30.3|30.57|30.27|1
1593587700000|2020-07-01 07:15:00|30.57|30.27|30.56|30.26|30.58|30.28|30.56|30.26|0
1593588000000|2020-07-01 07:20:00|30.57|30.27|30.57|30.27|30.57|30.27|30.56|30.26|0
1593595500000|2020-07-01 09:25:00|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|1
1593596100000|2020-07-01 09:35:00|30.14|30.06|30.23|30.15|30.48|30.33|30.14|30.06|166
1593596400000|2020-07-01 09:40:00|30.24|30.16|30.4|30.32|30.45|30.37|30.2|30.12|704
1593596700000|2020-07-01 09:45:00|30.42|30.34|30.34|30.26|30.52|30.44|30.33|30.25|663
1593597000000|2020-07-01 09:50:00|30.36|30.28|30.39|30.31|30.47|30.39|30.36|30.28|343
1593597300000|2020-07-01 09:55:00|30.4|30.32|30.65|30.57|30.69|30.61|30.4|30.32|176
1593597600000|2020-07-01 10:00:00|30.67|30.59|30.56|30.48|30.81|30.73|30.55|30.47|144
1593597900000|2020-07-01 10:05:00|30.61|30.53|30.38|30.3|30.65|30.57|30.37|30.29|648
1593598200000|2020-07-01 10:10:00|30.4|30.32|30.28|30.2|30.42|30.34|30.28|30.2|56
1593598500000|2020-07-01 10:15:00|30.3|30.22|30.3|30.22|30.37|30.29|30.24|30.16|148
1593598800000|2020-07-01 10:20:00|30.29|30.21|30.42|30.34|30.43|30.35|30.29|30.21|116
1593599100000|2020-07-01 10:25:00|30.43|30.35|30.47|30.39|30.49|30.41|30.39|30.31|1
1593599400000|2020-07-01 10:30:00|30.48|30.4|30.38|30.3|30.49|30.41|30.37|30.29|34
1593599700000|2020-07-01 10:35:00|30.37|30.29|30.6|30.52|30.67|30.59|30.37|30.29|182
1593600000000|2020-07-01 10:40:00|30.62|30.54|30.68|30.6|30.74|30.66|30.6|30.52|126
1593600300000|2020-07-01 10:45:00|30.69|30.61|30.81|30.73|30.81|30.73|30.68|30.6|174
1593600600000|2020-07-01 10:50:00|30.84|30.76|31.05|30.97|31.07|30.99|30.81|30.73|131
1593600900000|2020-07-01 10:55:00|31.07|30.99|30.91|30.83|31.1|31.02|30.88|30.8|312
1593601200000|2020-07-01 11:00:00|30.92|30.84|31.19|31.11|31.25|31.17|30.92|30.84|159
1593601500000|2020-07-01 11:05:00|31.18|31.1|31.1|31.02|31.23|31.15|31.08|31|186
1593601800000|2020-07-01 11:10:00|31.12|31.04|31.09|31.01|31.15|31.07|31|30.92|51
1593602100000|2020-07-01 11:15:00|31.1|31.02|30.98|30.9|31.12|31.04|30.93|30.85|155
1593602400000|2020-07-01 11:20:00|30.99|30.91|30.98|30.9|31.05|30.97|30.95|30.87|90
1593602700000|2020-07-01 11:25:00|30.95|30.87|30.98|30.9|31.05|30.97|30.95|30.87|153
1593603000000|2020-07-01 11:30:00|30.99|30.91|31.28|31.2|31.28|31.2|30.99|30.91|41
1593603300000|2020-07-01 11:35:00|31.27|31.19|31.22|31.14|31.33|31.25|31.21|31.13|49
1593603600000|2020-07-01 11:40:00|31.23|31.15|31.21|31.13|31.35|31.27|31.18|31.1|30
1593603900000|2020-07-01 11:45:00|31.23|31.15|31.22|31.14|31.27|31.19|31.18|31.1|12
1593604200000|2020-07-01 11:50:00|31.2|31.12|31.06|30.98|31.2|31.12|31.06|30.98|21
1593604500000|2020-07-01 11:55:00|31.07|30.99|31.05|30.97|31.09|31.01|31|30.92|41
1593604800000|2020-07-01 12:00:00|31.06|30.98|31.06|30.98|31.09|31.01|31|30.92|67
1593605100000|2020-07-01 12:05:00|31.07|30.99|31.1|31.02|31.17|31.09|31.07|30.99|37
1593605400000|2020-07-01 12:10:00|31.11|31.03|31.07|30.99|31.12|31.04|31.03|30.95|29
1593605700000|2020-07-01 12:15:00|31.06|30.98|31.06|30.98|31.11|31.03|31.04|30.96|226
1593606000000|2020-07-01 12:20:00|31.05|30.97|30.74|30.66|31.06|30.98|30.69|30.61|146
1593606300000|2020-07-01 12:25:00|30.72|30.64|30.82|30.74|30.83|30.75|30.69|30.61|75
1593606600000|2020-07-01 12:30:00|30.83|30.75|30.69|30.61|30.84|30.76|30.64|30.56|58
1593606900000|2020-07-01 12:35:00|30.7|30.62|30.67|30.59|30.72|30.64|30.56|30.48|46
1593607200000|2020-07-01 12:40:00|30.63|30.55|30.74|30.66|30.8|30.72|30.59|30.51|58
1593607500000|2020-07-01 12:45:00|30.73|30.65|30.55|30.47|30.77|30.69|30.45|30.37|262
1593607800000|2020-07-01 12:50:00|30.51|30.43|30.35|30.27|30.54|30.46|30.34|30.26|70
1593608100000|2020-07-01 12:55:00|30.34|30.26|30.23|30.15|30.35|30.27|30.23|30.15|43
1593608400000|2020-07-01 13:00:00|30.21|30.13|30.11|30.03|30.29|30.21|30.06|29.98|205
1593608700000|2020-07-01 13:05:00|30.1|30.02|30.27|30.19|30.27|30.19|30.06|29.98|61
1593609000000|2020-07-01 13:10:00|30.25|30.17|30.23|30.15|30.27|30.19|30.19|30.11|76
1593609300000|2020-07-01 13:15:00|30.22|30.14|30.28|30.2|30.31|30.23|30.15|30.07|58
1593609600000|2020-07-01 13:20:00|30.27|30.19|30.34|30.26|30.38|30.3|30.23|30.15|74
1593609900000|2020-07-01 13:25:00|30.33|30.25|30.07|29.99|30.33|30.25|30.07|29.99|244
1593610200000|2020-07-01 13:30:00|30.05|29.97|29.87|29.79|30.13|30.05|29.82|29.74|243
1593610500000|2020-07-01 13:35:00|29.85|29.77|29.98|29.9|30.02|29.94|29.82|29.74|44
1593610800000|2020-07-01 13:40:00|29.95|29.87|29.71|29.63|29.96|29.88|29.66|29.58|247
1593611100000|2020-07-01 13:45:00|29.69|29.61|29.82|29.74|29.9|29.82|29.64|29.56|148
1593611400000|2020-07-01 13:50:00|29.83|29.75|30.03|29.95|30.1|30.02|29.68|29.6|94
1593611700000|2020-07-01 13:55:00|30.02|29.94|29.9|29.82|30.05|29.97|29.88|29.8|49
1593612000000|2020-07-01 14:00:00|29.89|29.81|29.88|29.8|30|29.89|29.7|29.62|401
1593612300000|2020-07-01 14:05:00|29.92|29.84|29.81|29.73|30|29.92|29.71|29.63|946
1593612600000|2020-07-01 14:10:00|29.8|29.72|29.65|29.57|29.8|29.72|29.64|29.56|184
1593612900000|2020-07-01 14:15:00|29.6|29.52|29.7|29.62|29.73|29.65|29.6|29.52|79
1593613200000|2020-07-01 14:20:00|29.68|29.6|29.6|29.52|29.7|29.62|29.45|29.37|1351
1593613500000|2020-07-01 14:25:00|29.62|29.54|29.47|29.39|29.64|29.56|29.45|29.37|95
1593613800000|2020-07-01 14:30:00|29.45|29.37|29.53|29.45|29.55|29.47|29.37|29.29|153
1593614100000|2020-07-01 14:35:00|29.52|29.44|29.54|29.46|29.67|29.59|29.49|29.41|191
1593614400000|2020-07-01 14:40:00|29.55|29.47|29.64|29.56|29.64|29.56|29.5|29.42|144
1593614700000|2020-07-01 14:45:00|29.62|29.54|29.64|29.56|29.75|29.67|29.55|29.47|114
1593615000000|2020-07-01 14:50:00|29.63|29.55|29.41|29.33|29.65|29.57|29.39|29.31|248
1593615300000|2020-07-01 14:55:00|29.43|29.35|29.31|29.23|29.44|29.36|29.3|29.22|131
1593615600000|2020-07-01 15:00:00|29.3|29.22|29.39|29.31|29.43|29.35|29.29|29.21|258
1593615900000|2020-07-01 15:05:00|29.38|29.3|29.38|29.3|29.43|29.35|29.3|29.22|181
1593616200000|2020-07-01 15:10:00|29.39|29.31|29.43|29.35|29.57|29.49|29.38|29.3|85
1593616500000|2020-07-01 15:15:00|29.41|29.33|29.45|29.37|29.5|29.42|29.35|29.27|330
1593616800000|2020-07-01 15:20:00|29.48|29.4|29.53|29.45|29.55|29.47|29.44|29.36|217
1593617100000|2020-07-01 15:25:00|29.52|29.44|29.76|29.68|29.86|29.78|29.52|29.44|548
1593617400000|2020-07-01 15:30:00|29.72|29.64|29.59|29.51|29.76|29.68|29.56|29.48|90
1593617700000|2020-07-01 15:35:00|29.58|29.5|29.42|29.34|29.6|29.52|29.4|29.32|27
1593618000000|2020-07-01 15:40:00|29.4|29.32|29.28|29.2|29.45|29.37|29.24|29.16|147
1593618300000|2020-07-01 15:45:00|29.29|29.21|29.11|29.03|29.29|29.21|29.1|29.02|43
1593618600000|2020-07-01 15:50:00|29.14|29.06|29.19|29.11|29.19|29.11|29.11|29.03|46
1593618900000|2020-07-01 15:55:00|29.21|29.13|29.29|29.21|29.34|29.26|29.2|29.12|47
1593619200000|2020-07-01 16:00:00|29.3|29.22|29.25|29.17|29.34|29.26|29.24|29.16|54
1593619500000|2020-07-01 16:05:00|29.21|29.13|29.26|29.18|29.26|29.18|29.13|29.05|54
1593619800000|2020-07-01 16:10:00|29.25|29.17|29.18|29.1|29.27|29.19|29.18|29.1|12
1593620100000|2020-07-01 16:15:00|29.2|29.12|29.12|29.04|29.21|29.13|29.05|28.97|25
1593620400000|2020-07-01 16:20:00|29.13|29.05|29.14|29.06|29.16|29.08|29.09|29.01|9
1593620700000|2020-07-01 16:25:00|29.09|29.01|29.12|29.04|29.12|29.04|29.04|28.96|2
1593621000000|2020-07-01 16:30:00|29.09|29.01|29.08|29|29.09|29.01|29.07|28.99|0
1593621300000|2020-07-01 16:35:00|29.07|28.99|29|28.92|29.08|29|28.94|28.86|31
1593621600000|2020-07-01 16:40:00|28.99|28.91|28.99|28.91|29.08|29|28.97|28.89|6
1593621900000|2020-07-01 16:45:00|29.01|28.93|29.12|29.04|29.39|29.31|28.99|28.91|200
1593622200000|2020-07-01 16:50:00|29.14|29.06|29.22|29.14|29.22|29.14|29.14|29.06|0
1593622500000|2020-07-01 16:55:00|29.2|29.12|29.14|29.06|29.2|29.12|29.06|28.98|3
1593622800000|2020-07-01 17:00:00|29.12|29.04|29.15|29.07|29.21|29.09|29.12|28.95|0
1593623100000|2020-07-01 17:05:00|29.16|29.08|29.17|29.09|29.25|29.11|29.14|29|0
1593623400000|2020-07-01 17:10:00|29.16|29.08|29.26|29.01|29.26|29.08|29.14|28.98|2
1593624000000|2020-07-01 17:20:00|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1593624300000|2020-07-01 17:25:00|29.22|28.97|29.22|28.97|29.22|29.04|29.12|28.97|0
1593624600000|2020-07-01 17:30:00|29.18|28.93|29.1|29.02|29.2|29.02|29.09|28.93|0
1593624900000|2020-07-01 17:35:00|29.09|29.01|29.03|28.95|29.15|29.01|29.03|28.9|0
1593625200000|2020-07-01 17:40:00|29.05|28.97|29.07|28.99|29.16|28.99|29.03|28.91|0
1593625500000|2020-07-01 17:45:00|29.06|28.98|29.12|29.04|29.25|29.07|29.06|28.97|2
1593625800000|2020-07-01 17:50:00|29.25|29|29.14|29.06|29.25|29.12|29.11|28.98|1
1593626100000|2020-07-01 17:55:00|29.15|29.07|29.2|28.95|29.24|29.07|29.11|28.95|16
1593626400000|2020-07-01 18:00:00|29.19|28.94|29.1|29.02|29.25|29.04|29.1|28.93|1
1593626700000|2020-07-01 18:05:00|29.2|28.95|29.01|28.93|29.21|29.03|29.01|28.93|1
1593627000000|2020-07-01 18:10:00|29.03|28.95|29.03|28.95|29.13|28.95|29.02|28.87|0
1593627300000|2020-07-01 18:15:00|29.02|28.94|29.12|28.87|29.13|28.95|29.02|28.86|0
1593627600000|2020-07-01 18:20:00|29.11|28.86|29.14|28.89|29.14|28.89|29.11|28.86|0
1593627900000|2020-07-01 18:25:00|29.13|28.88|29.22|28.97|29.22|29.06|28.99|28.84|12
1593628200000|2020-07-01 18:30:00|29.11|29.03|29.26|29.01|29.26|29.07|29.11|28.92|0
1593628500000|2020-07-01 18:35:00|29.25|29|29.28|29.03|29.28|29.03|29.22|28.97|0
1593628800000|2020-07-01 18:40:00|29.26|29.01|29.27|29.02|29.28|29.03|29.23|28.98|0
1593629100000|2020-07-01 18:45:00|29.28|29.03|29.28|29.03|29.28|29.03|29.24|28.99|0
1593629400000|2020-07-01 18:50:00|29.27|29.02|29.25|29|29.28|29.03|29.22|28.97|0
1593629700000|2020-07-01 18:55:00|29.22|28.97|29.2|28.95|29.25|29|29.17|28.92|1
1593630000000|2020-07-01 19:00:00|29.21|28.96|29.06|28.98|29.22|29.02|29.06|28.92|0
1593630300000|2020-07-01 19:05:00|29.07|28.99|29.15|28.9|29.15|28.99|29.06|28.87|0
1593630600000|2020-07-01 19:10:00|29.12|28.87|29.1|28.85|29.17|28.92|29.06|28.81|0
1593630900000|2020-07-01 19:15:00|29.06|28.81|29.08|28.83|29.1|28.85|29.05|28.8|0
1593631200000|2020-07-01 19:20:00|29.06|28.81|29.02|28.77|29.08|28.88|28.96|28.76|0
1593631500000|2020-07-01 19:25:00|29.01|28.76|29.02|28.77|29.02|28.77|29.01|28.76|0
1593631800000|2020-07-01 19:30:00|29.03|28.78|29|28.75|29.03|28.85|28.9|28.75|0
1593632100000|2020-07-01 19:35:00|29.02|28.77|28.9|28.82|29.02|28.82|28.9|28.75|0
1593632400000|2020-07-01 19:40:00|29|28.75|28.99|28.74|29|28.82|28.88|28.74|0
1593632700000|2020-07-01 19:45:00|29|28.75|28.78|28.7|29|28.81|28.78|28.65|23
1593633000000|2020-07-01 19:50:00|28.79|28.71|29.03|28.73|29.09|28.9|28.79|28.65|14
1593633300000|2020-07-01 19:55:00|29.04|28.74|29.03|28.78|29.1|28.95|28.94|28.74|8
1593669900000|2020-07-02 06:05:00|29.07|28.77|28.92|28.67|29.07|28.77|28.8|28.64|9
1593670200000|2020-07-02 06:10:00|28.93|28.68|28.94|28.69|28.94|28.69|28.93|28.68|0
1593670800000|2020-07-02 06:20:00|29.04|28.96|28.8|28.72|29.1|28.96|28.8|28.66|196
1593671100000|2020-07-02 06:25:00|28.81|28.73|28.8|28.72|28.81|28.73|28.76|28.68|0
1593671400000|2020-07-02 06:30:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1593671700000|2020-07-02 06:35:00|28.83|28.75|28.9|28.82|28.9|28.82|28.82|28.74|1
1593672000000|2020-07-02 06:40:00|28.96|28.71|28.85|28.77|28.97|28.82|28.85|28.69|0
1593672300000|2020-07-02 06:45:00|28.86|28.78|28.96|28.71|28.97|28.82|28.85|28.71|0
1593672600000|2020-07-02 06:50:00|28.84|28.76|28.87|28.79|28.96|28.79|28.83|28.71|1
1593672900000|2020-07-02 06:55:00|28.86|28.78|28.77|28.69|28.89|28.78|28.74|28.58|8
1593673200000|2020-07-02 07:00:00|28.87|28.62|28.91|28.83|28.95|28.87|28.76|28.62|75
1593673500000|2020-07-02 07:05:00|28.93|28.85|28.85|28.77|28.99|28.91|28.82|28.74|80
1593673800000|2020-07-02 07:10:00|28.87|28.79|28.79|28.71|28.87|28.79|28.69|28.61|47
1593674100000|2020-07-02 07:15:00|28.78|28.7|28.96|28.88|28.96|28.88|28.74|28.66|484
1593674400000|2020-07-02 07:20:00|28.93|28.85|28.96|28.88|28.96|28.88|28.9|28.82|137
1593674700000|2020-07-02 07:25:00|28.98|28.9|28.93|28.85|29|28.92|28.86|28.78|40
1593675000000|2020-07-02 07:30:00|28.95|28.87|28.93|28.85|29.01|28.93|28.84|28.76|54
1593675300000|2020-07-02 07:35:00|28.94|28.86|28.76|28.68|28.94|28.86|28.72|28.64|97
1593675600000|2020-07-02 07:40:00|28.74|28.66|28.72|28.64|28.79|28.71|28.68|28.6|51
1593675900000|2020-07-02 07:45:00|28.69|28.61|28.81|28.73|28.81|28.73|28.64|28.56|541
1593676200000|2020-07-02 07:50:00|28.79|28.71|28.61|28.53|28.81|28.73|28.6|28.52|231
1593676500000|2020-07-02 07:55:00|28.62|28.54|28.69|28.61|28.73|28.65|28.58|28.5|88
1593676800000|2020-07-02 08:00:00|28.67|28.59|28.82|28.74|28.85|28.77|28.63|28.55|288
1593677100000|2020-07-02 08:05:00|28.83|28.75|28.66|28.58|28.83|28.75|28.64|28.56|42
1593677400000|2020-07-02 08:10:00|28.68|28.6|28.71|28.63|28.76|28.68|28.62|28.54|161
1593677700000|2020-07-02 08:15:00|28.7|28.62|28.68|28.6|28.75|28.67|28.65|28.57|81
1593678000000|2020-07-02 08:20:00|28.66|28.58|28.57|28.49|28.67|28.59|28.56|28.48|23
1593678300000|2020-07-02 08:25:00|28.56|28.48|28.59|28.51|28.63|28.55|28.53|28.45|61
1593678600000|2020-07-02 08:30:00|28.56|28.48|28.58|28.5|28.59|28.51|28.56|28.48|49
1593678900000|2020-07-02 08:35:00|28.57|28.49|28.56|28.48|28.62|28.54|28.48|28.4|73
1593679200000|2020-07-02 08:40:00|28.54|28.46|28.51|28.43|28.56|28.48|28.48|28.4|59
1593679500000|2020-07-02 08:45:00|28.54|28.46|28.58|28.5|28.58|28.5|28.52|28.44|17
1593679800000|2020-07-02 08:50:00|28.59|28.51|28.54|28.46|28.59|28.51|28.52|28.44|3
1593680100000|2020-07-02 08:55:00|28.53|28.45|28.57|28.49|28.59|28.51|28.51|28.43|53
1593680400000|2020-07-02 09:00:00|28.58|28.5|28.68|28.6|28.71|28.63|28.58|28.5|173
1593680700000|2020-07-02 09:05:00|28.67|28.59|28.68|28.6|28.71|28.63|28.63|28.55|59
1593681000000|2020-07-02 09:10:00|28.67|28.59|28.64|28.56|28.68|28.6|28.64|28.56|7
1593681300000|2020-07-02 09:15:00|28.62|28.54|28.57|28.49|28.68|28.6|28.56|28.48|8
1593681600000|2020-07-02 09:20:00|28.58|28.5|28.53|28.45|28.59|28.51|28.53|28.45|87
1593681900000|2020-07-02 09:25:00|28.52|28.44|28.5|28.42|28.53|28.45|28.45|28.37|113
1593682200000|2020-07-02 09:30:00|28.53|28.45|28.58|28.5|28.65|28.57|28.5|28.42|253
1593682500000|2020-07-02 09:35:00|28.6|28.52|28.55|28.47|28.6|28.52|28.54|28.46|89
1593682800000|2020-07-02 09:40:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|15
1593683100000|2020-07-02 09:45:00|28.56|28.48|28.58|28.5|28.59|28.51|28.54|28.46|22
1593683400000|2020-07-02 09:50:00|28.59|28.51|28.58|28.5|28.6|28.52|28.58|28.5|2
1593683700000|2020-07-02 09:55:00|28.54|28.46|28.58|28.5|28.58|28.5|28.53|28.45|31
1593684000000|2020-07-02 10:00:00|28.57|28.49|28.63|28.55|28.63|28.55|28.53|28.45|171
1593684300000|2020-07-02 10:05:00|28.68|28.6|28.64|28.56|28.68|28.6|28.63|28.55|54
1593684600000|2020-07-02 10:10:00|28.63|28.55|28.64|28.56|28.71|28.63|28.63|28.55|170
1593684900000|2020-07-02 10:15:00|28.63|28.55|28.73|28.65|28.74|28.66|28.63|28.55|46
1593685200000|2020-07-02 10:20:00|28.72|28.64|28.71|28.63|28.72|28.64|28.66|28.58|21
1593685500000|2020-07-02 10:25:00|28.72|28.64|28.71|28.63|28.76|28.68|28.64|28.56|41
1593685800000|2020-07-02 10:30:00|28.73|28.65|28.68|28.6|28.74|28.66|28.67|28.59|49
1593686100000|2020-07-02 10:35:00|28.67|28.59|28.64|28.56|28.68|28.6|28.63|28.55|14
1593686400000|2020-07-02 10:40:00|28.66|28.58|28.64|28.56|28.66|28.58|28.62|28.54|5
1593686700000|2020-07-02 10:45:00|28.62|28.54|28.6|28.52|28.63|28.55|28.58|28.5|5
1593687000000|2020-07-02 10:50:00|28.59|28.51|28.59|28.51|28.6|28.52|28.57|28.49|5
1593687300000|2020-07-02 10:55:00|28.57|28.49|28.5|28.42|28.6|28.52|28.5|28.42|16
1593687600000|2020-07-02 11:00:00|28.53|28.45|28.57|28.49|28.57|28.49|28.49|28.41|71
1593687900000|2020-07-02 11:05:00|28.55|28.47|28.52|28.44|28.58|28.5|28.49|28.41|28
1593688200000|2020-07-02 11:10:00|28.49|28.41|28.53|28.45|28.53|28.45|28.49|28.41|2
1593688500000|2020-07-02 11:15:00|28.49|28.41|28.49|28.41|28.55|28.47|28.48|28.4|30
1593688800000|2020-07-02 11:20:00|28.46|28.38|28.44|28.36|28.49|28.41|28.43|28.35|40
1593689100000|2020-07-02 11:25:00|28.43|28.35|28.53|28.45|28.53|28.45|28.43|28.35|19
1593689400000|2020-07-02 11:30:00|28.5|28.42|28.49|28.41|28.53|28.45|28.48|28.4|10
1593689700000|2020-07-02 11:35:00|||||||||2
1593690000000|2020-07-02 11:40:00|28.52|28.44|28.49|28.41|28.53|28.45|28.49|28.41|15
1593690300000|2020-07-02 11:45:00|28.46|28.38|28.46|28.38|28.48|28.4|28.41|28.33|89
1593690600000|2020-07-02 11:50:00|28.48|28.4|28.48|28.4|28.5|28.42|28.45|28.37|47
1593690900000|2020-07-02 11:55:00|28.49|28.41|28.4|28.32|28.49|28.41|28.38|28.3|14
1593691200000|2020-07-02 12:00:00|28.43|28.35|28.43|28.35|28.44|28.36|28.39|28.31|93
1593691500000|2020-07-02 12:05:00|28.42|28.34|28.39|28.31|28.43|28.35|28.38|28.3|24
1593691800000|2020-07-02 12:10:00|28.4|28.32|28.4|28.32|28.42|28.34|28.38|28.3|19
1593692100000|2020-07-02 12:15:00|28.43|28.35|28.44|28.36|28.48|28.4|28.43|28.35|86
1593692400000|2020-07-02 12:20:00|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|99
1593692700000|2020-07-02 12:25:00|28.48|28.4|28.35|28.27|28.48|28.4|28.32|28.24|61
1593693000000|2020-07-02 12:30:00|28.32|28.24|28|27.92|28.32|28.24|27.9|27.82|589
1593693300000|2020-07-02 12:35:00|27.99|27.91|27.99|27.91|28.06|27.98|27.95|27.87|207
1593693600000|2020-07-02 12:40:00|27.95|27.87|27.98|27.9|28|27.92|27.83|27.75|222
1593693900000|2020-07-02 12:45:00|27.96|27.88|27.87|27.79|27.98|27.9|27.85|27.77|166
1593694200000|2020-07-02 12:50:00|27.89|27.81|27.86|27.78|27.91|27.83|27.72|27.64|238
1593694500000|2020-07-02 12:55:00|27.9|27.82|27.75|27.67|27.9|27.82|27.7|27.62|199
1593694800000|2020-07-02 13:00:00|27.74|27.66|27.86|27.78|27.86|27.78|27.69|27.61|164
1593695100000|2020-07-02 13:05:00|27.84|27.76|27.79|27.71|27.87|27.79|27.77|27.69|52
1593695400000|2020-07-02 13:10:00|27.82|27.74|27.8|27.72|27.86|27.78|27.77|27.69|94
1593695700000|2020-07-02 13:15:00|27.79|27.71|27.71|27.63|27.79|27.71|27.65|27.57|93
1593696000000|2020-07-02 13:20:00|27.7|27.62|27.65|27.57|27.71|27.63|27.6|27.52|264
1593696300000|2020-07-02 13:25:00|27.64|27.56|27.63|27.55|27.65|27.57|27.58|27.5|50
1593696600000|2020-07-02 13:30:00|27.61|27.53|27.39|27.31|27.69|27.61|27.39|27.31|351
1593696900000|2020-07-02 13:35:00|27.36|27.28|27.44|27.36|27.46|27.38|27.32|27.24|340
1593697200000|2020-07-02 13:40:00|27.42|27.34|27.5|27.42|27.53|27.45|27.4|27.32|176
1593697500000|2020-07-02 13:45:00|27.51|27.43|27.5|27.42|27.55|27.47|27.44|27.36|79
1593697800000|2020-07-02 13:50:00|27.46|27.38|27.55|27.47|27.6|27.52|27.46|27.38|167
1593698100000|2020-07-02 13:55:00|27.54|27.46|27.46|27.38|27.55|27.47|27.44|27.36|22
1593698400000|2020-07-02 14:00:00|27.45|27.37|27.68|27.6|27.7|27.62|27.44|27.36|241
1593698700000|2020-07-02 14:05:00|27.66|27.58|27.64|27.56|27.68|27.6|27.59|27.51|65
1593699000000|2020-07-02 14:10:00|27.63|27.55|27.79|27.71|27.79|27.71|27.6|27.52|47
1593699300000|2020-07-02 14:15:00|27.78|27.7|27.62|27.54|27.79|27.71|27.61|27.53|35
1593699600000|2020-07-02 14:20:00|27.59|27.51|27.82|27.74|27.84|27.76|27.59|27.51|254
1593699900000|2020-07-02 14:25:00|27.78|27.7|28.02|27.94|28.04|27.96|27.78|27.7|211
1593700200000|2020-07-02 14:30:00|28.03|27.95|27.89|27.81|28.04|27.96|27.83|27.75|160
1593700500000|2020-07-02 14:35:00|27.88|27.8|27.93|27.85|28.01|27.93|27.82|27.74|261
1593700800000|2020-07-02 14:40:00|27.92|27.84|27.81|27.73|27.95|27.87|27.79|27.71|114
1593701100000|2020-07-02 14:45:00|27.79|27.71|27.82|27.74|27.86|27.78|27.73|27.65|220
1593701400000|2020-07-02 14:50:00|27.81|27.73|28.03|27.95|28.16|28.08|27.76|27.68|146
1593701700000|2020-07-02 14:55:00|28.02|27.94|28.12|28.04|28.13|28.05|28.01|27.93|27
1593702000000|2020-07-02 15:00:00|28.13|28.05|28.16|28.08|28.21|28.13|27.93|27.85|208
1593702300000|2020-07-02 15:05:00|28.13|28.05|28.17|28.09|28.21|28.13|28.05|27.97|308
1593702600000|2020-07-02 15:10:00|28.16|28.08|28.21|28.13|28.32|28.24|28.15|28.07|90
1593702900000|2020-07-02 15:15:00|28.2|28.12|28.06|27.98|28.23|28.15|28.06|27.98|303
1593703200000|2020-07-02 15:20:00|28.03|27.95|27.92|27.84|28.07|27.99|27.88|27.8|551
1593703500000|2020-07-02 15:25:00|27.93|27.85|27.92|27.84|28|27.92|27.83|27.75|1603
1593703800000|2020-07-02 15:30:00|27.93|27.85|27.82|27.74|27.98|27.9|27.81|27.73|351
1593704100000|2020-07-02 15:35:00|27.86|27.78|27.83|27.75|27.86|27.78|27.8|27.72|116
1593704400000|2020-07-02 15:40:00|27.82|27.74|27.77|27.69|27.83|27.75|27.75|27.67|31
1593704700000|2020-07-02 15:45:00|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|0
1593705000000|2020-07-02 15:50:00|27.77|27.69|27.76|27.68|27.81|27.73|27.75|27.67|12
1593705300000|2020-07-02 15:55:00|27.75|27.67|27.79|27.71|27.81|27.73|27.71|27.63|81
1593705600000|2020-07-02 16:00:00|27.81|27.73|27.8|27.72|27.94|27.86|27.78|27.7|185
1593705900000|2020-07-02 16:05:00|27.78|27.7|27.72|27.64|27.83|27.75|27.71|27.63|2
1593706200000|2020-07-02 16:10:00|27.71|27.63|27.72|27.64|27.76|27.68|27.67|27.59|4
1593706500000|2020-07-02 16:15:00|27.76|27.68|27.71|27.63|27.89|27.81|27.69|27.61|60
1593706800000|2020-07-02 16:20:00|27.72|27.64|27.67|27.59|27.75|27.67|27.66|27.58|13
1593707100000|2020-07-02 16:25:00|27.66|27.58|27.73|27.65|27.75|27.67|27.66|27.58|36
1593707400000|2020-07-02 16:30:00|27.72|27.64|27.76|27.68|27.78|27.7|27.72|27.64|0
1593707700000|2020-07-02 16:35:00|27.77|27.69|27.76|27.68|27.94|27.86|27.74|27.66|98
1593708000000|2020-07-02 16:40:00|27.81|27.73|27.89|27.81|27.9|27.82|27.8|27.72|13
1593708300000|2020-07-02 16:45:00|27.87|27.79|27.72|27.64|27.87|27.79|27.72|27.64|3
1593708600000|2020-07-02 16:50:00|27.71|27.63|27.8|27.72|27.8|27.72|27.69|27.61|0
1593708900000|2020-07-02 16:55:00|27.89|27.64|27.82|27.74|27.98|27.83|27.8|27.64|9
1593709200000|2020-07-02 17:00:00|27.81|27.73|27.82|27.74|27.82|27.74|27.8|27.72|0
1593709500000|2020-07-02 17:05:00|27.8|27.72|27.82|27.74|27.84|27.76|27.8|27.72|0
1593709800000|2020-07-02 17:10:00|27.84|27.76|27.91|27.83|28|27.83|27.84|27.72|0
1593710400000|2020-07-02 17:20:00|27.9|27.82|27.82|27.74|27.97|27.82|27.82|27.72|0
1593710700000|2020-07-02 17:25:00|27.9|27.65|27.82|27.74|27.93|27.78|27.82|27.63|9
1593711000000|2020-07-02 17:30:00|27.88|27.63|27.88|27.63|27.9|27.74|27.81|27.63|0
1593711300000|2020-07-02 17:35:00|27.81|27.73|27.86|27.78|27.93|27.78|27.81|27.63|1
1593711600000|2020-07-02 17:40:00|27.82|27.74|27.88|27.63|27.92|27.78|27.79|27.63|1
1593711900000|2020-07-02 17:45:00|27.9|27.65|27.9|27.65|27.92|27.78|27.82|27.63|1
1593712200000|2020-07-02 17:50:00|27.82|27.74|27.86|27.78|27.97|27.83|27.82|27.62|2
1593712500000|2020-07-02 17:55:00|27.85|27.77|27.91|27.83|27.97|27.83|27.85|27.65|5
1593712800000|2020-07-02 18:00:00|27.96|27.71|27.93|27.68|27.98|27.83|27.86|27.65|8
1593713100000|2020-07-02 18:05:00|27.95|27.7|27.9|27.82|27.95|27.83|27.87|27.7|4
1593713400000|2020-07-02 18:10:00|27.89|27.81|27.93|27.63|27.95|27.82|27.84|27.63|4
1593713700000|2020-07-02 18:15:00|27.92|27.68|27.91|27.66|27.92|27.74|27.81|27.63|6
1593714000000|2020-07-02 18:20:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1593714300000|2020-07-02 18:25:00|27.8|27.72|27.87|27.62|27.87|27.73|27.8|27.62|0
1593714600000|2020-07-02 18:30:00|27.86|27.61|27.77|27.69|27.87|27.69|27.76|27.61|0
1593714900000|2020-07-02 18:35:00|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1593715200000|2020-07-02 18:40:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1593715500000|2020-07-02 18:45:00|27.76|27.68|27.8|27.72|27.9|27.79|27.76|27.65|24
1593715800000|2020-07-02 18:50:00|27.81|27.73|27.87|27.62|27.87|27.73|27.79|27.61|3
1593716100000|2020-07-02 18:55:00|27.88|27.63|27.87|27.62|27.88|27.63|27.87|27.62|4
1593716400000|2020-07-02 19:00:00|27.86|27.61|27.88|27.63|27.88|27.63|27.86|27.61|0
1593717000000|2020-07-02 19:10:00|27.89|27.64|27.92|27.67|27.97|27.78|27.82|27.63|13
1593717300000|2020-07-02 19:15:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|4
1593717600000|2020-07-02 19:20:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|11
1593717900000|2020-07-02 19:25:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|2
1593718200000|2020-07-02 19:30:00|27.89|27.81|27.9|27.82|27.96|27.83|27.89|27.71|3
1593718500000|2020-07-02 19:35:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1593718800000|2020-07-02 19:40:00|27.89|27.81|27.98|27.73|27.98|27.86|27.89|27.72|26
1593719100000|2020-07-02 19:45:00|27.92|27.84|27.98|27.73|28|27.84|27.91|27.72|5
1593719400000|2020-07-02 19:50:00|27.91|27.83|28.14|27.89|28.15|28.01|27.91|27.81|59
1593719700000|2020-07-02 19:55:00|28.18|27.88|28.24|27.94|28.38|28.08|28.08|27.84|7
1593756300000|2020-07-03 06:05:00|28.26|27.96|28.25|27.95|28.29|27.99|28.25|27.95|0
1593756600000|2020-07-03 06:10:00|28.21|27.96|28.05|27.8|28.21|28.04|27.84|27.75|5
1593756900000|2020-07-03 06:15:00|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1593757200000|2020-07-03 06:20:00|27.97|27.89|28.06|27.81|28.06|27.89|27.97|27.81|0
1593757500000|2020-07-03 06:25:00|27.95|27.87|27.87|27.79|28.01|27.87|27.85|27.7|13
1593757800000|2020-07-03 06:30:00|27.96|27.71|28.03|27.73|28.05|27.78|27.96|27.71|0
1593758100000|2020-07-03 06:35:00|27.99|27.74|28.05|27.75|28.06|27.81|27.99|27.73|0
1593758400000|2020-07-03 06:40:00|28.09|27.84|28.18|27.93|28.18|27.99|27.98|27.75|8
1593758700000|2020-07-03 06:45:00|28.19|27.94|28.18|27.88|28.2|27.95|28.16|27.88|0
1593759000000|2020-07-03 06:50:00|28.19|27.93|28.28|27.98|28.33|28.19|28.17|27.93|31
1593759300000|2020-07-03 06:55:00|28.24|27.99|28.02|27.94|28.24|27.99|27.99|27.86|66
1593759600000|2020-07-03 07:00:00|28|27.92|27.94|27.86|28.05|27.94|27.86|27.71|96
1593759900000|2020-07-03 07:05:00|27.95|27.87|27.94|27.86|28.08|28|27.89|27.81|92
1593760200000|2020-07-03 07:10:00|27.93|27.85|27.98|27.9|28.02|27.94|27.9|27.82|16
1593760500000|2020-07-03 07:15:00|28.02|27.94|28.02|27.94|28.07|27.99|27.94|27.86|44
1593760800000|2020-07-03 07:20:00|28|27.92|28.04|27.96|28.13|28.05|27.98|27.9|25
1593761100000|2020-07-03 07:25:00|28.01|27.93|28.03|27.95|28.09|28.01|27.96|27.88|67
1593761400000|2020-07-03 07:30:00|28.04|27.96|28.03|27.95|28.13|28.05|28.01|27.93|110
1593761700000|2020-07-03 07:35:00|28.01|27.93|28.06|27.98|28.11|28.03|27.94|27.86|63
1593762000000|2020-07-03 07:40:00|28.04|27.96|28.1|28.02|28.11|28.03|28.03|27.95|14
1593762300000|2020-07-03 07:45:00|28.08|28|28.12|28.04|28.22|28.14|28.06|27.98|270
1593762600000|2020-07-03 07:50:00|28.1|28.02|28.17|28.09|28.2|28.12|28.1|28.02|23
1593762900000|2020-07-03 07:55:00|28.18|28.1|28.08|28|28.19|28.11|28.08|28|3
1593763200000|2020-07-03 08:00:00|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|2
1593763500000|2020-07-03 08:05:00|28.08|28|28.03|27.95|28.1|28.02|28.01|27.93|47
1593763800000|2020-07-03 08:10:00|28.02|27.94|28.18|28.1|28.22|28.14|28.02|27.94|118
1593764100000|2020-07-03 08:15:00|28.19|28.11|28.13|28.05|28.19|28.11|28.1|28.02|21
1593764400000|2020-07-03 08:20:00|28.14|28.06|28.17|28.09|28.17|28.09|28.13|28.05|46
1593764700000|2020-07-03 08:25:00|28.15|28.07|28.14|28.06|28.18|28.1|28.14|28.06|22
1593765000000|2020-07-03 08:30:00|28.17|28.09|28.13|28.05|28.19|28.11|28.12|28.04|38
1593765300000|2020-07-03 08:35:00|28.14|28.06|28.19|28.11|28.19|28.11|28.12|28.04|2
1593765600000|2020-07-03 08:40:00|28.15|28.07|28.19|28.11|28.19|28.11|28.14|28.06|47
1593765900000|2020-07-03 08:45:00|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|64
1593766200000|2020-07-03 08:50:00|28.15|28.07|28.15|28.07|28.18|28.1|28.12|28.04|134
1593766500000|2020-07-03 08:55:00|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|29
1593767100000|2020-07-03 09:05:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1593767400000|2020-07-03 09:10:00|28.09|28.01|28.05|27.97|28.12|28.04|28.04|27.96|130
1593767700000|2020-07-03 09:15:00|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|63
1593768000000|2020-07-03 09:20:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|27
1593768300000|2020-07-03 09:25:00|28.09|28.01|28.12|28.04|28.13|28.05|28.07|27.99|39
1593768600000|2020-07-03 09:30:00|28.1|28.02|28.14|28.06|28.14|28.06|28.07|27.99|81
1593768900000|2020-07-03 09:35:00|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|19
1593769200000|2020-07-03 09:40:00|28.13|28.05|28.14|28.06|28.14|28.06|28.12|28.04|58
1593769500000|2020-07-03 09:45:00|28.17|28.09|28.3|28.22|28.34|28.26|28.14|28.06|838
1593769800000|2020-07-03 09:50:00|28.32|28.24|28.3|28.22|28.37|28.29|28.27|28.19|92
1593770100000|2020-07-03 09:55:00|28.32|28.24|28.35|28.27|28.39|28.31|28.32|28.24|64
1593770400000|2020-07-03 10:00:00|28.37|28.29|28.34|28.26|28.43|28.35|28.33|28.25|145
1593770700000|2020-07-03 10:05:00|28.37|28.29|28.42|28.34|28.44|28.36|28.35|28.27|62
1593771000000|2020-07-03 10:10:00|28.43|28.35|28.44|28.36|28.49|28.41|28.42|28.34|225
1593771300000|2020-07-03 10:15:00|28.47|28.39|28.52|28.44|28.57|28.49|28.43|28.35|146
1593771600000|2020-07-03 10:20:00|28.53|28.45|28.53|28.45|28.55|28.47|28.49|28.41|42
1593771900000|2020-07-03 10:25:00|28.54|28.46|28.4|28.32|28.58|28.5|28.4|28.32|117
1593772200000|2020-07-03 10:30:00|28.42|28.34|28.27|28.19|28.43|28.35|28.27|28.19|17
1593772500000|2020-07-03 10:35:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|46
1593772800000|2020-07-03 10:40:00|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|4
1593773100000|2020-07-03 10:45:00|28.32|28.24|28.23|28.15|28.32|28.24|28.19|28.11|52
1593773400000|2020-07-03 10:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.19|28.11|14
1593773700000|2020-07-03 10:55:00|28.2|28.12|28.22|28.14|28.22|28.14|28.19|28.11|20
1593774000000|2020-07-03 11:00:00|28.24|28.16|28.28|28.2|28.32|28.24|28.22|28.14|103
1593774300000|2020-07-03 11:05:00|28.29|28.21|28.27|28.19|28.29|28.21|28.24|28.16|50
1593774900000|2020-07-03 11:15:00|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|34
1593775200000|2020-07-03 11:20:00|28.34|28.26|28.33|28.25|28.37|28.29|28.32|28.24|20
1593775500000|2020-07-03 11:25:00|28.35|28.27|28.42|28.34|28.42|28.34|28.34|28.26|74
1593775800000|2020-07-03 11:30:00|28.38|28.3|28.34|28.26|28.39|28.31|28.32|28.24|31
1593776100000|2020-07-03 11:35:00|28.37|28.29|28.42|28.34|28.43|28.35|28.35|28.27|35
1593776400000|2020-07-03 11:40:00|28.43|28.35|28.49|28.41|28.49|28.41|28.42|28.34|68
1593776700000|2020-07-03 11:45:00|28.53|28.45|28.49|28.41|28.53|28.45|28.47|28.39|41
1593777000000|2020-07-03 11:50:00|28.5|28.42|28.54|28.46|28.55|28.47|28.5|28.42|19
1593777300000|2020-07-03 11:55:00|28.55|28.47|28.58|28.5|28.62|28.54|28.54|28.46|88
1593777600000|2020-07-03 12:00:00|28.62|28.54|28.72|28.64|28.72|28.64|28.62|28.54|297
1593777900000|2020-07-03 12:05:00|28.7|28.62|28.67|28.59|28.72|28.64|28.65|28.57|215
1593778200000|2020-07-03 12:10:00|28.68|28.6|28.74|28.66|28.74|28.66|28.68|28.6|104
1593778500000|2020-07-03 12:15:00|28.7|28.62|28.63|28.55|28.7|28.62|28.62|28.54|55
1593778800000|2020-07-03 12:20:00|28.62|28.54|28.6|28.52|28.63|28.55|28.57|28.49|77
1593779100000|2020-07-03 12:25:00|28.62|28.54|28.74|28.66|28.74|28.66|28.6|28.52|475
1593779400000|2020-07-03 12:30:00|28.78|28.7|28.61|28.53|28.79|28.71|28.58|28.5|339
1593779700000|2020-07-03 12:35:00|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|90
1593780000000|2020-07-03 12:40:00|28.67|28.59|28.65|28.57|28.69|28.61|28.64|28.56|82
1593780300000|2020-07-03 12:45:00|28.69|28.61|28.7|28.62|28.7|28.62|28.65|28.57|37
1593780600000|2020-07-03 12:50:00|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|176
1593780900000|2020-07-03 12:55:00|28.7|28.62|28.79|28.71|28.8|28.72|28.69|28.61|239
1593781200000|2020-07-03 13:00:00|28.78|28.7|28.72|28.64|28.78|28.7|28.72|28.64|166
1593781500000|2020-07-03 13:05:00|28.7|28.62|28.68|28.6|28.7|28.62|28.67|28.59|234
1593781800000|2020-07-03 13:10:00|28.69|28.61|28.68|28.6|28.72|28.64|28.68|28.6|43
1593782100000|2020-07-03 13:15:00|28.64|28.56|28.6|28.52|28.64|28.56|28.52|28.44|422
1593782400000|2020-07-03 13:20:00|28.57|28.49|28.62|28.54|28.62|28.54|28.55|28.47|69
1593782700000|2020-07-03 13:25:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1593783000000|2020-07-03 13:30:00|28.6|28.52|28.64|28.56|28.67|28.59|28.5|28.42|424
1593783300000|2020-07-03 13:35:00|28.65|28.57|28.72|28.64|28.74|28.66|28.65|28.57|196
1593783600000|2020-07-03 13:40:00|28.73|28.65|28.74|28.66|28.77|28.69|28.72|28.64|38
1593783900000|2020-07-03 13:45:00|28.7|28.62|28.64|28.56|28.72|28.64|28.63|28.55|96
1593784200000|2020-07-03 13:50:00|28.67|28.59|28.67|28.59|28.72|28.64|28.67|28.59|23
1593784500000|2020-07-03 13:55:00|28.68|28.6|28.68|28.6|28.72|28.64|28.65|28.57|3
1593784800000|2020-07-03 14:00:00|28.69|28.61|28.67|28.59|28.69|28.61|28.65|28.57|27
1593785100000|2020-07-03 14:05:00|28.69|28.61|28.74|28.66|28.74|28.66|28.68|28.6|69
1593785400000|2020-07-03 14:10:00|28.73|28.65|28.7|28.62|28.75|28.67|28.68|28.6|7
1593785700000|2020-07-03 14:15:00|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|96
1593786000000|2020-07-03 14:20:00|28.68|28.6|28.82|28.74|28.83|28.75|28.64|28.56|80
1593786300000|2020-07-03 14:25:00|28.83|28.75|28.87|28.79|28.89|28.81|28.79|28.71|150
1593786600000|2020-07-03 14:30:00|28.88|28.8|29.06|28.98|29.08|29|28.88|28.8|130
1593786900000|2020-07-03 14:35:00|29.08|29|29.05|28.97|29.11|29.03|28.99|28.91|115
1593787200000|2020-07-03 14:40:00|29.04|28.96|28.93|28.85|29.04|28.96|28.9|28.82|6
1593787500000|2020-07-03 14:45:00|28.94|28.86|28.89|28.81|28.94|28.86|28.87|28.79|65
1593787800000|2020-07-03 14:50:00|28.88|28.8|28.95|28.87|28.95|28.87|28.87|28.79|90
1593788100000|2020-07-03 14:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.85|28.77|147
1593788400000|2020-07-03 15:00:00|28.93|28.85|28.87|28.79|28.97|28.89|28.87|28.79|160
1593788700000|2020-07-03 15:05:00|28.84|28.76|28.84|28.76|28.92|28.84|28.83|28.75|140
1593789000000|2020-07-03 15:10:00|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|63
1593789300000|2020-07-03 15:15:00|28.84|28.76|28.89|28.81|28.94|28.86|28.84|28.76|331
1593789600000|2020-07-03 15:20:00|28.9|28.82|28.92|28.84|28.92|28.84|28.87|28.79|174
1593789900000|2020-07-03 15:25:00|28.89|28.81|28.93|28.85|28.94|28.86|28.89|28.81|269
1593790200000|2020-07-03 15:30:00|28.92|28.84|28.83|28.75|28.95|28.87|28.82|28.74|134
1593790500000|2020-07-03 15:35:00|28.82|28.74|28.83|28.75|28.85|28.77|28.82|28.74|34
1593790800000|2020-07-03 15:40:00|28.84|28.76|28.84|28.76|28.85|28.77|28.83|28.75|26
1593791100000|2020-07-03 15:45:00|28.79|28.71|28.79|28.71|28.84|28.76|28.79|28.71|25
1593791400000|2020-07-03 15:50:00|28.8|28.72|28.79|28.71|28.8|28.72|28.78|28.7|5
1593791700000|2020-07-03 15:55:00|28.8|28.72|29.02|28.94|29.21|29.13|28.8|28.72|190
1593792000000|2020-07-03 16:00:00|28.99|28.91|28.87|28.79|29.11|29.03|28.68|28.6|394
1593792300000|2020-07-03 16:05:00|28.89|28.81|29.05|28.97|29.21|29.13|28.89|28.81|666
1593792600000|2020-07-03 16:10:00|29.04|28.96|29.19|29.11|29.39|29.31|29.02|28.94|394
1593792900000|2020-07-03 16:15:00|29.18|29.1|29.7|29.62|29.74|29.66|29.17|29.09|911
1593793200000|2020-07-03 16:20:00|29.71|29.63|29.74|29.66|29.86|29.78|29.46|29.38|916
1593793500000|2020-07-03 16:25:00|29.73|29.65|29.34|29.26|29.74|29.66|29.1|28.96|361
1593793800000|2020-07-03 16:30:00|29.44|29.19|29.39|29.31|29.48|29.36|29.36|29.19|20
1593794100000|2020-07-03 16:35:00|29.36|29.28|29.29|29.21|29.36|29.28|29.23|29.11|175
1593794400000|2020-07-03 16:40:00|29.28|29.2|29.24|29.16|29.36|29.28|29.23|29.06|128
1593794700000|2020-07-03 16:45:00|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1593795000000|2020-07-03 16:50:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1593795300000|2020-07-03 16:55:00|29.25|29.17|29.36|29.11|29.4|29.28|29.19|29.09|66
1593795600000|2020-07-03 17:00:00|29.35|29.1|29.34|29.09|29.35|29.1|29.34|29.09|1
1593795900000|2020-07-03 17:05:00|29.42|29.12|28.96|28.88|29.43|29.13|28.95|28.87|71
1593796200000|2020-07-03 17:10:00|29.06|28.81|28.96|28.88|29.06|28.88|28.96|28.81|0
1593796500000|2020-07-03 17:15:00|29.06|28.81|28.96|28.88|29.06|28.9|28.96|28.81|10
1593796800000|2020-07-03 17:20:00|29.06|28.81|29.04|28.79|29.06|28.88|28.96|28.79|0
1593797100000|2020-07-03 17:25:00|28.94|28.86|29.06|28.76|29.11|28.86|28.94|28.76|0
1593797700000|2020-07-03 17:35:00|29.05|28.75|29.06|28.76|29.18|28.88|29.05|28.75|1
1593798000000|2020-07-03 17:40:00|29.04|28.74|29|28.7|29.04|28.74|28.98|28.68|0
1593798300000|2020-07-03 17:45:00|28.98|28.68|28.94|28.64|28.98|28.68|28.94|28.64|0
1593798600000|2020-07-03 17:50:00|29.03|28.73|29.06|28.76|29.07|28.77|28.95|28.65|0
1593799500000|2020-07-03 18:05:00|29|28.7|29.03|28.73|29.05|28.75|28.97|28.67|0
1593800100000|2020-07-03 18:15:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|0
1593800700000|2020-07-03 18:25:00|||||||||1
1593801300000|2020-07-03 18:35:00|29.02|28.72|29|28.7|29.02|28.72|29|28.7|0
1593801600000|2020-07-03 18:40:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1593802500000|2020-07-03 18:55:00|29|28.7|29.01|28.71|29.15|28.85|28.77|28.47|0
1593802800000|2020-07-03 19:00:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1593803100000|2020-07-03 19:05:00|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|0
1593803400000|2020-07-03 19:10:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1593804000000|2020-07-03 19:20:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1593804300000|2020-07-03 19:25:00|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|0
1593805200000|2020-07-03 19:40:00|29.05|28.75|29.02|28.72|29.05|28.75|29.02|28.72|0
1593805500000|2020-07-03 19:45:00|29.01|28.71|28.96|28.66|29.01|28.71|28.96|28.66|1
1593806100000|2020-07-03 19:55:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1593756300000|2020-07-03 06:05:00|28.26|27.96|28.25|27.95|28.29|27.99|28.25|27.95|0
1593756600000|2020-07-03 06:10:00|28.21|27.96|28.05|27.8|28.21|28.04|27.84|27.75|5
1593756900000|2020-07-03 06:15:00|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1593757200000|2020-07-03 06:20:00|27.97|27.89|28.06|27.81|28.06|27.89|27.97|27.81|0
1593757500000|2020-07-03 06:25:00|27.95|27.87|27.87|27.79|28.01|27.87|27.85|27.7|13
1593757800000|2020-07-03 06:30:00|27.96|27.71|28.03|27.73|28.05|27.78|27.96|27.71|0
1593758100000|2020-07-03 06:35:00|27.99|27.74|28.05|27.75|28.06|27.81|27.99|27.73|0
1593758400000|2020-07-03 06:40:00|28.09|27.84|28.18|27.93|28.18|27.99|27.98|27.75|8
1593758700000|2020-07-03 06:45:00|28.19|27.94|28.18|27.88|28.2|27.95|28.16|27.88|0
1593759000000|2020-07-03 06:50:00|28.19|27.93|28.28|27.98|28.33|28.19|28.17|27.93|31
1593759300000|2020-07-03 06:55:00|28.24|27.99|28.02|27.94|28.24|27.99|27.99|27.86|66
1593759600000|2020-07-03 07:00:00|28|27.92|27.94|27.86|28.05|27.94|27.86|27.71|96
1593759900000|2020-07-03 07:05:00|27.95|27.87|27.94|27.86|28.08|28|27.89|27.81|92
1593760200000|2020-07-03 07:10:00|27.93|27.85|27.98|27.9|28.02|27.94|27.9|27.82|16
1593760500000|2020-07-03 07:15:00|28.02|27.94|28.02|27.94|28.07|27.99|27.94|27.86|44
1593760800000|2020-07-03 07:20:00|28|27.92|28.04|27.96|28.13|28.05|27.98|27.9|25
1593761100000|2020-07-03 07:25:00|28.01|27.93|28.03|27.95|28.09|28.01|27.96|27.88|67
1593761400000|2020-07-03 07:30:00|28.04|27.96|28.03|27.95|28.13|28.05|28.01|27.93|110
1593761700000|2020-07-03 07:35:00|28.01|27.93|28.06|27.98|28.11|28.03|27.94|27.86|63
1593762000000|2020-07-03 07:40:00|28.04|27.96|28.1|28.02|28.11|28.03|28.03|27.95|14
1593762300000|2020-07-03 07:45:00|28.08|28|28.12|28.04|28.22|28.14|28.06|27.98|270
1593762600000|2020-07-03 07:50:00|28.1|28.02|28.17|28.09|28.2|28.12|28.1|28.02|23
1593762900000|2020-07-03 07:55:00|28.18|28.1|28.08|28|28.19|28.11|28.08|28|3
1593763200000|2020-07-03 08:00:00|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|2
1593763500000|2020-07-03 08:05:00|28.08|28|28.03|27.95|28.1|28.02|28.01|27.93|47
1593763800000|2020-07-03 08:10:00|28.02|27.94|28.18|28.1|28.22|28.14|28.02|27.94|118
1593764100000|2020-07-03 08:15:00|28.19|28.11|28.13|28.05|28.19|28.11|28.1|28.02|21
1593764400000|2020-07-03 08:20:00|28.14|28.06|28.17|28.09|28.17|28.09|28.13|28.05|46
1593764700000|2020-07-03 08:25:00|28.15|28.07|28.14|28.06|28.18|28.1|28.14|28.06|22
1593765000000|2020-07-03 08:30:00|28.17|28.09|28.13|28.05|28.19|28.11|28.12|28.04|38
1593765300000|2020-07-03 08:35:00|28.14|28.06|28.19|28.11|28.19|28.11|28.12|28.04|2
1593765600000|2020-07-03 08:40:00|28.15|28.07|28.19|28.11|28.19|28.11|28.14|28.06|47
1593765900000|2020-07-03 08:45:00|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|64
1593766200000|2020-07-03 08:50:00|28.15|28.07|28.15|28.07|28.18|28.1|28.12|28.04|134
1593766500000|2020-07-03 08:55:00|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|29
1593767100000|2020-07-03 09:05:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1593767400000|2020-07-03 09:10:00|28.09|28.01|28.05|27.97|28.12|28.04|28.04|27.96|130
1593767700000|2020-07-03 09:15:00|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|63
1593768000000|2020-07-03 09:20:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|27
1593768300000|2020-07-03 09:25:00|28.09|28.01|28.12|28.04|28.13|28.05|28.07|27.99|39
1593768600000|2020-07-03 09:30:00|28.1|28.02|28.14|28.06|28.14|28.06|28.07|27.99|81
1593768900000|2020-07-03 09:35:00|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|19
1593769200000|2020-07-03 09:40:00|28.13|28.05|28.14|28.06|28.14|28.06|28.12|28.04|58
1593769500000|2020-07-03 09:45:00|28.17|28.09|28.3|28.22|28.34|28.26|28.14|28.06|838
1593769800000|2020-07-03 09:50:00|28.32|28.24|28.3|28.22|28.37|28.29|28.27|28.19|92
1593770100000|2020-07-03 09:55:00|28.32|28.24|28.35|28.27|28.39|28.31|28.32|28.24|64
1593770400000|2020-07-03 10:00:00|28.37|28.29|28.34|28.26|28.43|28.35|28.33|28.25|145
1593770700000|2020-07-03 10:05:00|28.37|28.29|28.42|28.34|28.44|28.36|28.35|28.27|62
1593771000000|2020-07-03 10:10:00|28.43|28.35|28.44|28.36|28.49|28.41|28.42|28.34|225
1593771300000|2020-07-03 10:15:00|28.47|28.39|28.52|28.44|28.57|28.49|28.43|28.35|146
1593771600000|2020-07-03 10:20:00|28.53|28.45|28.53|28.45|28.55|28.47|28.49|28.41|42
1593771900000|2020-07-03 10:25:00|28.54|28.46|28.4|28.32|28.58|28.5|28.4|28.32|117
1593772200000|2020-07-03 10:30:00|28.42|28.34|28.27|28.19|28.43|28.35|28.27|28.19|17
1593772500000|2020-07-03 10:35:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|46
1593772800000|2020-07-03 10:40:00|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|4
1593773100000|2020-07-03 10:45:00|28.32|28.24|28.23|28.15|28.32|28.24|28.19|28.11|52
1593773400000|2020-07-03 10:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.19|28.11|14
1593773700000|2020-07-03 10:55:00|28.2|28.12|28.22|28.14|28.22|28.14|28.19|28.11|20
1593774000000|2020-07-03 11:00:00|28.24|28.16|28.28|28.2|28.32|28.24|28.22|28.14|103
1593774300000|2020-07-03 11:05:00|28.29|28.21|28.27|28.19|28.29|28.21|28.24|28.16|50
1593774900000|2020-07-03 11:15:00|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|34
1593775200000|2020-07-03 11:20:00|28.34|28.26|28.33|28.25|28.37|28.29|28.32|28.24|20
1593775500000|2020-07-03 11:25:00|28.35|28.27|28.42|28.34|28.42|28.34|28.34|28.26|74
1593775800000|2020-07-03 11:30:00|28.38|28.3|28.34|28.26|28.39|28.31|28.32|28.24|31
1593776100000|2020-07-03 11:35:00|28.37|28.29|28.42|28.34|28.43|28.35|28.35|28.27|35
1593776400000|2020-07-03 11:40:00|28.43|28.35|28.49|28.41|28.49|28.41|28.42|28.34|68
1593776700000|2020-07-03 11:45:00|28.53|28.45|28.49|28.41|28.53|28.45|28.47|28.39|41
1593777000000|2020-07-03 11:50:00|28.5|28.42|28.54|28.46|28.55|28.47|28.5|28.42|19
1593777300000|2020-07-03 11:55:00|28.55|28.47|28.58|28.5|28.62|28.54|28.54|28.46|88
1593777600000|2020-07-03 12:00:00|28.62|28.54|28.72|28.64|28.72|28.64|28.62|28.54|297
1593777900000|2020-07-03 12:05:00|28.7|28.62|28.67|28.59|28.72|28.64|28.65|28.57|215
1593778200000|2020-07-03 12:10:00|28.68|28.6|28.74|28.66|28.74|28.66|28.68|28.6|104
1593778500000|2020-07-03 12:15:00|28.7|28.62|28.63|28.55|28.7|28.62|28.62|28.54|55
1593778800000|2020-07-03 12:20:00|28.62|28.54|28.6|28.52|28.63|28.55|28.57|28.49|77
1593779100000|2020-07-03 12:25:00|28.62|28.54|28.74|28.66|28.74|28.66|28.6|28.52|475
1593779400000|2020-07-03 12:30:00|28.78|28.7|28.61|28.53|28.79|28.71|28.58|28.5|339
1593779700000|2020-07-03 12:35:00|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|90
1593780000000|2020-07-03 12:40:00|28.67|28.59|28.65|28.57|28.69|28.61|28.64|28.56|82
1593780300000|2020-07-03 12:45:00|28.69|28.61|28.7|28.62|28.7|28.62|28.65|28.57|37
1593780600000|2020-07-03 12:50:00|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|176
1593780900000|2020-07-03 12:55:00|28.7|28.62|28.79|28.71|28.8|28.72|28.69|28.61|239
1593781200000|2020-07-03 13:00:00|28.78|28.7|28.72|28.64|28.78|28.7|28.72|28.64|166
1593781500000|2020-07-03 13:05:00|28.7|28.62|28.68|28.6|28.7|28.62|28.67|28.59|234
1593781800000|2020-07-03 13:10:00|28.69|28.61|28.68|28.6|28.72|28.64|28.68|28.6|43
1593782100000|2020-07-03 13:15:00|28.64|28.56|28.6|28.52|28.64|28.56|28.52|28.44|422
1593782400000|2020-07-03 13:20:00|28.57|28.49|28.62|28.54|28.62|28.54|28.55|28.47|69
1593782700000|2020-07-03 13:25:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1593783000000|2020-07-03 13:30:00|28.6|28.52|28.64|28.56|28.67|28.59|28.5|28.42|424
1593783300000|2020-07-03 13:35:00|28.65|28.57|28.72|28.64|28.74|28.66|28.65|28.57|196
1593783600000|2020-07-03 13:40:00|28.73|28.65|28.74|28.66|28.77|28.69|28.72|28.64|38
1593783900000|2020-07-03 13:45:00|28.7|28.62|28.64|28.56|28.72|28.64|28.63|28.55|96
1593784200000|2020-07-03 13:50:00|28.67|28.59|28.67|28.59|28.72|28.64|28.67|28.59|23
1593784500000|2020-07-03 13:55:00|28.68|28.6|28.68|28.6|28.72|28.64|28.65|28.57|3
1593784800000|2020-07-03 14:00:00|28.69|28.61|28.67|28.59|28.69|28.61|28.65|28.57|27
1593785100000|2020-07-03 14:05:00|28.69|28.61|28.74|28.66|28.74|28.66|28.68|28.6|69
1593785400000|2020-07-03 14:10:00|28.73|28.65|28.7|28.62|28.75|28.67|28.68|28.6|7
1593785700000|2020-07-03 14:15:00|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|96
1593786000000|2020-07-03 14:20:00|28.68|28.6|28.82|28.74|28.83|28.75|28.64|28.56|80
1593786300000|2020-07-03 14:25:00|28.83|28.75|28.87|28.79|28.89|28.81|28.79|28.71|150
1593786600000|2020-07-03 14:30:00|28.88|28.8|29.06|28.98|29.08|29|28.88|28.8|130
1593786900000|2020-07-03 14:35:00|29.08|29|29.05|28.97|29.11|29.03|28.99|28.91|115
1593787200000|2020-07-03 14:40:00|29.04|28.96|28.93|28.85|29.04|28.96|28.9|28.82|6
1593787500000|2020-07-03 14:45:00|28.94|28.86|28.89|28.81|28.94|28.86|28.87|28.79|65
1593787800000|2020-07-03 14:50:00|28.88|28.8|28.95|28.87|28.95|28.87|28.87|28.79|90
1593788100000|2020-07-03 14:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.85|28.77|147
1593788400000|2020-07-03 15:00:00|28.93|28.85|28.87|28.79|28.97|28.89|28.87|28.79|160
1593788700000|2020-07-03 15:05:00|28.84|28.76|28.84|28.76|28.92|28.84|28.83|28.75|140
1593789000000|2020-07-03 15:10:00|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|63
1593789300000|2020-07-03 15:15:00|28.84|28.76|28.89|28.81|28.94|28.86|28.84|28.76|331
1593789600000|2020-07-03 15:20:00|28.9|28.82|28.92|28.84|28.92|28.84|28.87|28.79|174
1593789900000|2020-07-03 15:25:00|28.89|28.81|28.93|28.85|28.94|28.86|28.89|28.81|269
1593790200000|2020-07-03 15:30:00|28.92|28.84|28.83|28.75|28.95|28.87|28.82|28.74|134
1593790500000|2020-07-03 15:35:00|28.82|28.74|28.83|28.75|28.85|28.77|28.82|28.74|34
1593790800000|2020-07-03 15:40:00|28.84|28.76|28.84|28.76|28.85|28.77|28.83|28.75|26
1593791100000|2020-07-03 15:45:00|28.79|28.71|28.79|28.71|28.84|28.76|28.79|28.71|25
1593791400000|2020-07-03 15:50:00|28.8|28.72|28.79|28.71|28.8|28.72|28.78|28.7|5
1593791700000|2020-07-03 15:55:00|28.8|28.72|29.02|28.94|29.21|29.13|28.8|28.72|190
1593792000000|2020-07-03 16:00:00|28.99|28.91|28.87|28.79|29.11|29.03|28.68|28.6|394
1593792300000|2020-07-03 16:05:00|28.89|28.81|29.05|28.97|29.21|29.13|28.89|28.81|666
1593792600000|2020-07-03 16:10:00|29.04|28.96|29.19|29.11|29.39|29.31|29.02|28.94|394
1593792900000|2020-07-03 16:15:00|29.18|29.1|29.7|29.62|29.74|29.66|29.17|29.09|911
1593793200000|2020-07-03 16:20:00|29.71|29.63|29.74|29.66|29.86|29.78|29.46|29.38|916
1593793500000|2020-07-03 16:25:00|29.73|29.65|29.34|29.26|29.74|29.66|29.1|28.96|361
1593793800000|2020-07-03 16:30:00|29.44|29.19|29.39|29.31|29.48|29.36|29.36|29.19|20
1593794100000|2020-07-03 16:35:00|29.36|29.28|29.29|29.21|29.36|29.28|29.23|29.11|175
1593794400000|2020-07-03 16:40:00|29.28|29.2|29.24|29.16|29.36|29.28|29.23|29.06|128
1593794700000|2020-07-03 16:45:00|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1593795000000|2020-07-03 16:50:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1593795300000|2020-07-03 16:55:00|29.25|29.17|29.36|29.11|29.4|29.28|29.19|29.09|66
1593795600000|2020-07-03 17:00:00|29.35|29.1|29.34|29.09|29.35|29.1|29.34|29.09|1
1593795900000|2020-07-03 17:05:00|29.42|29.12|28.96|28.88|29.43|29.13|28.95|28.87|71
1593796200000|2020-07-03 17:10:00|29.06|28.81|28.96|28.88|29.06|28.88|28.96|28.81|0
1593796500000|2020-07-03 17:15:00|29.06|28.81|28.96|28.88|29.06|28.9|28.96|28.81|10
1593796800000|2020-07-03 17:20:00|29.06|28.81|29.04|28.79|29.06|28.88|28.96|28.79|0
1593797100000|2020-07-03 17:25:00|28.94|28.86|29.06|28.76|29.11|28.86|28.94|28.76|0
1593797700000|2020-07-03 17:35:00|29.05|28.75|29.06|28.76|29.18|28.88|29.05|28.75|1
1593798000000|2020-07-03 17:40:00|29.04|28.74|29|28.7|29.04|28.74|28.98|28.68|0
1593798300000|2020-07-03 17:45:00|28.98|28.68|28.94|28.64|28.98|28.68|28.94|28.64|0
1593798600000|2020-07-03 17:50:00|29.03|28.73|29.06|28.76|29.07|28.77|28.95|28.65|0
1593799500000|2020-07-03 18:05:00|29|28.7|29.03|28.73|29.05|28.75|28.97|28.67|0
1593800100000|2020-07-03 18:15:00|29.02|28.72|29.03|28.73|29.03|28.73|29.02|28.72|0
1593800700000|2020-07-03 18:25:00|||||||||1
1593801300000|2020-07-03 18:35:00|29.02|28.72|29|28.7|29.02|28.72|29|28.7|0
1593801600000|2020-07-03 18:40:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1593802500000|2020-07-03 18:55:00|29|28.7|29.01|28.71|29.15|28.85|28.77|28.47|0
1593802800000|2020-07-03 19:00:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1593803100000|2020-07-03 19:05:00|29.02|28.72|29.02|28.72|29.02|28.72|29.01|28.71|0
1593803400000|2020-07-03 19:10:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1593804000000|2020-07-03 19:20:00|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1593804300000|2020-07-03 19:25:00|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|0
1593805200000|2020-07-03 19:40:00|29.05|28.75|29.02|28.72|29.05|28.75|29.02|28.72|0
1593805500000|2020-07-03 19:45:00|29.01|28.71|28.96|28.66|29.01|28.71|28.96|28.66|1
1593806100000|2020-07-03 19:55:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1594015500000|2020-07-06 06:05:00|27.56|27.26|27.72|27.47|27.85|27.56|27.56|27.26|41
1594015800000|2020-07-06 06:10:00|27.74|27.49|27.69|27.44|27.76|27.51|27.58|27.44|42
1594016100000|2020-07-06 06:15:00|27.58|27.5|27.69|27.44|27.69|27.51|27.58|27.44|9
1594016400000|2020-07-06 06:20:00|27.58|27.5|27.69|27.44|27.69|27.5|27.58|27.44|2
1594016700000|2020-07-06 06:25:00|27.62|27.54|27.81|27.56|27.81|27.6|27.62|27.54|24
1594017000000|2020-07-06 06:30:00|27.79|27.54|27.73|27.65|27.79|27.67|27.68|27.54|49
1594017600000|2020-07-06 06:40:00|27.72|27.64|27.7|27.62|27.73|27.65|27.7|27.62|0
1594017900000|2020-07-06 06:45:00|27.68|27.6|27.71|27.63|27.77|27.69|27.67|27.59|33
1594018200000|2020-07-06 06:50:00|27.7|27.62|27.69|27.61|27.79|27.66|27.66|27.53|15
1594018500000|2020-07-06 06:55:00|27.71|27.63|27.76|27.68|27.8|27.69|27.69|27.54|2
1594018800000|2020-07-06 07:00:00|27.74|27.66|27.83|27.75|27.85|27.77|27.62|27.54|149
1594019100000|2020-07-06 07:05:00|27.82|27.74|27.88|27.8|27.89|27.81|27.73|27.65|54
1594019400000|2020-07-06 07:10:00|27.87|27.79|27.83|27.75|27.94|27.86|27.8|27.72|137
1594019700000|2020-07-06 07:15:00|27.82|27.74|27.78|27.7|27.86|27.78|27.75|27.67|123
1594020000000|2020-07-06 07:20:00|27.76|27.68|27.75|27.67|27.79|27.71|27.65|27.57|235
1594020300000|2020-07-06 07:25:00|27.74|27.66|27.68|27.6|27.75|27.67|27.65|27.57|56
1594020600000|2020-07-06 07:30:00|27.65|27.57|27.77|27.69|27.79|27.71|27.63|27.55|184
1594020900000|2020-07-06 07:35:00|27.76|27.68|27.7|27.62|27.79|27.71|27.7|27.62|30
1594021200000|2020-07-06 07:40:00|27.73|27.65|27.76|27.68|27.79|27.71|27.66|27.58|76
1594021500000|2020-07-06 07:45:00|27.75|27.67|27.8|27.72|27.85|27.77|27.75|27.67|75
1594021800000|2020-07-06 07:50:00|27.79|27.71|27.77|27.69|27.86|27.78|27.75|27.67|102
1594022100000|2020-07-06 07:55:00|27.81|27.73|27.79|27.71|27.91|27.8|27.74|27.66|302
1594022400000|2020-07-06 08:00:00|27.75|27.67|27.76|27.68|27.8|27.72|27.74|27.66|45
1594022700000|2020-07-06 08:05:00|27.75|27.67|27.81|27.73|27.87|27.79|27.72|27.64|59
1594023000000|2020-07-06 08:10:00|27.82|27.74|27.68|27.6|27.82|27.74|27.68|27.6|53
1594023300000|2020-07-06 08:15:00|27.67|27.59|27.71|27.63|27.82|27.74|27.65|27.57|237
1594023600000|2020-07-06 08:20:00|27.7|27.62|27.77|27.69|27.77|27.69|27.65|27.57|18
1594023900000|2020-07-06 08:25:00|27.75|27.67|27.7|27.62|27.77|27.69|27.67|27.59|14
1594024200000|2020-07-06 08:30:00|27.69|27.61|27.71|27.63|27.77|27.69|27.67|27.59|111
1594024500000|2020-07-06 08:35:00|27.72|27.64|27.89|27.81|27.92|27.84|27.72|27.64|145
1594024800000|2020-07-06 08:40:00|27.87|27.79|27.86|27.78|27.92|27.84|27.85|27.77|94
1594025100000|2020-07-06 08:45:00|27.82|27.74|27.8|27.72|27.84|27.76|27.79|27.71|3
1594025400000|2020-07-06 08:50:00|27.79|27.71|27.95|27.87|27.97|27.89|27.75|27.67|79
1594025700000|2020-07-06 08:55:00|27.94|27.86|27.97|27.89|27.99|27.91|27.94|27.86|36
1594026000000|2020-07-06 09:00:00|27.95|27.87|28|27.92|28.02|27.94|27.95|27.87|7
1594026300000|2020-07-06 09:05:00|28.01|27.93|28.07|27.99|28.11|28.03|28|27.92|12
1594026600000|2020-07-06 09:10:00|28.08|28|28.12|28.04|28.16|28.08|28.07|27.99|25
1594026900000|2020-07-06 09:15:00|28.13|28.05|28.07|27.99|28.13|28.05|28.04|27.96|8
1594027200000|2020-07-06 09:20:00|28.04|27.96|27.99|27.91|28.07|27.99|27.97|27.89|15
1594027500000|2020-07-06 09:25:00|28|27.92|27.99|27.91|28.02|27.94|27.95|27.87|16
1594027800000|2020-07-06 09:30:00|28|27.92|27.94|27.86|28.02|27.94|27.87|27.79|29
1594028100000|2020-07-06 09:35:00|27.95|27.87|27.88|27.8|27.95|27.87|27.83|27.75|54
1594028400000|2020-07-06 09:40:00|27.85|27.77|27.88|27.8|27.9|27.82|27.85|27.77|2
1594028700000|2020-07-06 09:45:00|27.85|27.77|27.88|27.8|27.89|27.81|27.83|27.75|5
1594029000000|2020-07-06 09:50:00|27.85|27.77|27.84|27.76|27.88|27.8|27.83|27.75|4
1594029300000|2020-07-06 09:55:00|27.85|27.77|27.84|27.76|27.85|27.77|27.79|27.71|9
1594029600000|2020-07-06 10:00:00|27.83|27.75|27.7|27.62|27.84|27.76|27.68|27.6|84
1594029900000|2020-07-06 10:05:00|27.69|27.61|27.69|27.61|27.72|27.64|27.67|27.59|25
1594030200000|2020-07-06 10:10:00|27.67|27.59|27.59|27.51|27.69|27.61|27.57|27.49|38
1594030500000|2020-07-06 10:15:00|27.6|27.52|27.65|27.57|27.65|27.57|27.59|27.51|48
1594030800000|2020-07-06 10:20:00|27.67|27.59|27.6|27.52|27.67|27.59|27.6|27.52|69
1594031100000|2020-07-06 10:25:00|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|38
1594031400000|2020-07-06 10:30:00|27.64|27.56|27.65|27.57|27.65|27.57|27.61|27.53|72
1594031700000|2020-07-06 10:35:00|27.64|27.56|27.67|27.59|27.69|27.61|27.64|27.56|23
1594032000000|2020-07-06 10:40:00|27.69|27.61|27.7|27.62|27.72|27.64|27.67|27.59|6
1594032300000|2020-07-06 10:45:00|27.72|27.64|27.67|27.59|27.72|27.64|27.66|27.58|33
1594032600000|2020-07-06 10:50:00|27.69|27.61|27.67|27.59|27.71|27.63|27.67|27.59|2
1594032900000|2020-07-06 10:55:00|27.69|27.61|27.67|27.59|27.72|27.64|27.67|27.59|58
1594033200000|2020-07-06 11:00:00|27.71|27.63|27.72|27.64|27.75|27.67|27.71|27.63|32
1594033500000|2020-07-06 11:05:00|27.75|27.67|27.72|27.64|27.77|27.69|27.71|27.63|21
1594033800000|2020-07-06 11:10:00|27.74|27.66|27.72|27.64|27.75|27.67|27.72|27.64|55
1594034100000|2020-07-06 11:15:00|27.71|27.63|27.76|27.68|27.77|27.69|27.68|27.6|85
1594034400000|2020-07-06 11:20:00|27.77|27.69|27.83|27.75|27.84|27.76|27.75|27.67|61
1594034700000|2020-07-06 11:25:00|27.82|27.74|27.76|27.68|27.84|27.76|27.74|27.66|1
1594035000000|2020-07-06 11:30:00|27.73|27.65|27.84|27.76|27.84|27.76|27.73|27.65|11
1594035300000|2020-07-06 11:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.81|27.73|26
1594035600000|2020-07-06 11:40:00|27.83|27.75|27.77|27.69|27.84|27.76|27.76|27.68|38
1594035900000|2020-07-06 11:45:00|27.75|27.67|27.77|27.69|27.77|27.69|27.72|27.64|40
1594036200000|2020-07-06 11:50:00|27.81|27.73|27.76|27.68|27.82|27.74|27.76|27.68|9
1594036500000|2020-07-06 11:55:00|27.77|27.69|27.75|27.67|27.77|27.69|27.71|27.63|35
1594036800000|2020-07-06 12:00:00|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|4
1594037100000|2020-07-06 12:05:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|24
1594037400000|2020-07-06 12:10:00|27.7|27.62|27.71|27.63|27.71|27.63|27.67|27.59|3
1594037700000|2020-07-06 12:15:00|27.72|27.64|27.71|27.63|27.75|27.67|27.67|27.59|43
1594038000000|2020-07-06 12:20:00|27.72|27.64|27.65|27.57|27.72|27.64|27.65|27.57|19
1594038300000|2020-07-06 12:25:00|27.66|27.58|27.61|27.53|27.72|27.64|27.61|27.53|49
1594038600000|2020-07-06 12:30:00|27.62|27.54|27.6|27.52|27.62|27.54|27.59|27.51|5
1594038900000|2020-07-06 12:35:00|27.59|27.51|27.6|27.52|27.61|27.53|27.55|27.47|112
1594039200000|2020-07-06 12:40:00|27.59|27.51|27.71|27.63|27.72|27.64|27.59|27.51|30
1594039500000|2020-07-06 12:45:00|27.72|27.64|27.79|27.71|27.79|27.71|27.71|27.63|121
1594039800000|2020-07-06 12:50:00|27.78|27.7|27.72|27.64|27.79|27.71|27.72|27.64|213
1594040100000|2020-07-06 12:55:00|27.69|27.61|27.67|27.59|27.74|27.66|27.67|27.59|427
1594040400000|2020-07-06 13:00:00|27.69|27.61|27.77|27.69|27.77|27.69|27.69|27.61|60
1594040700000|2020-07-06 13:05:00|27.79|27.71|27.82|27.74|27.86|27.78|27.78|27.7|131
1594041000000|2020-07-06 13:10:00|27.84|27.76|27.79|27.71|27.84|27.76|27.77|27.69|28
1594041300000|2020-07-06 13:15:00|27.81|27.73|27.79|27.71|27.86|27.78|27.79|27.71|78
1594041600000|2020-07-06 13:20:00|27.82|27.74|27.82|27.74|27.85|27.77|27.8|27.72|25
1594041900000|2020-07-06 13:25:00|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|21
1594042200000|2020-07-06 13:30:00|27.85|27.77|27.82|27.74|27.93|27.85|27.81|27.73|322
1594042500000|2020-07-06 13:35:00|27.84|27.76|27.96|27.88|28.01|27.93|27.82|27.74|92
1594042800000|2020-07-06 13:40:00|27.98|27.9|27.88|27.8|28|27.92|27.88|27.8|137
1594043100000|2020-07-06 13:45:00|27.86|27.78|27.81|27.73|27.91|27.83|27.78|27.7|284
1594043400000|2020-07-06 13:50:00|27.83|27.75|27.84|27.76|27.89|27.81|27.78|27.7|16
1594043700000|2020-07-06 13:55:00|27.82|27.74|27.81|27.73|27.84|27.76|27.76|27.68|69
1594044000000|2020-07-06 14:00:00|27.79|27.71|27.8|27.72|27.84|27.76|27.64|27.56|103
1594044300000|2020-07-06 14:05:00|27.79|27.71|27.9|27.82|27.99|27.91|27.78|27.7|53
1594044600000|2020-07-06 14:10:00|27.89|27.81|27.99|27.91|28.01|27.93|27.88|27.8|17
1594044900000|2020-07-06 14:15:00|27.98|27.9|27.97|27.89|28|27.92|27.87|27.79|154
1594045200000|2020-07-06 14:20:00|27.94|27.86|28.13|28.05|28.14|28.06|27.94|27.86|66
1594045500000|2020-07-06 14:25:00|28.14|28.06|28.14|28.06|28.19|28.11|28.08|28|89
1594045800000|2020-07-06 14:30:00|28.15|28.07|28.09|28.01|28.2|28.12|28.07|27.99|98
1594046100000|2020-07-06 14:35:00|28.08|28|28.1|28.02|28.12|28.04|28.04|27.96|36
1594046400000|2020-07-06 14:40:00|28.07|27.99|28.06|27.98|28.17|28.09|28.03|27.95|102
1594046700000|2020-07-06 14:45:00|28.07|27.99|27.97|27.89|28.08|28|27.95|27.87|448
1594047000000|2020-07-06 14:50:00|27.96|27.88|27.93|27.85|27.97|27.89|27.92|27.84|121
1594047300000|2020-07-06 14:55:00|27.95|27.87|27.87|27.79|27.97|27.89|27.87|27.79|156
1594047600000|2020-07-06 15:00:00|27.89|27.81|27.82|27.74|27.92|27.84|27.8|27.72|353
1594047900000|2020-07-06 15:05:00|27.84|27.76|27.8|27.72|27.86|27.78|27.8|27.72|281
1594048200000|2020-07-06 15:10:00|27.81|27.73|27.85|27.77|27.86|27.78|27.77|27.69|146
1594048500000|2020-07-06 15:15:00|27.87|27.79|27.79|27.71|27.91|27.83|27.79|27.71|74
1594048800000|2020-07-06 15:20:00|27.8|27.72|27.82|27.74|27.87|27.79|27.79|27.71|68
1594049100000|2020-07-06 15:25:00|27.81|27.73|27.8|27.72|27.87|27.79|27.79|27.71|81
1594049400000|2020-07-06 15:30:00|27.79|27.71|27.89|27.81|27.89|27.81|27.79|27.71|271
1594049700000|2020-07-06 15:35:00|27.86|27.78|27.89|27.81|27.9|27.82|27.79|27.71|51
1594050000000|2020-07-06 15:40:00|27.87|27.79|27.94|27.86|27.94|27.86|27.84|27.76|68
1594050300000|2020-07-06 15:45:00|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|12
1594050600000|2020-07-06 15:50:00|27.94|27.86|28|27.92|28.02|27.94|27.9|27.82|15
1594050900000|2020-07-06 15:55:00|28.02|27.94|28.09|28.01|28.1|28.02|28|27.92|27
1594051200000|2020-07-06 16:00:00|28.1|28.02|28.04|27.96|28.1|28.02|28|27.92|12
1594051500000|2020-07-06 16:05:00|28.05|27.97|28.06|27.98|28.17|28.09|28.05|27.97|98
1594051800000|2020-07-06 16:10:00|28.09|28.01|28.03|27.95|28.09|28.01|27.99|27.91|19
1594052100000|2020-07-06 16:15:00|27.98|27.9|28.11|28.03|28.12|28.04|27.98|27.9|5
1594052400000|2020-07-06 16:20:00|28.1|28.02|28.14|28.06|28.17|28.09|28.08|28|12
1594052700000|2020-07-06 16:25:00|28.13|28.05|27.96|27.88|28.2|28.12|27.94|27.86|113
1594053000000|2020-07-06 16:30:00|28.01|27.93|28.15|28.07|28.15|28.07|28|27.92|34
1594053300000|2020-07-06 16:35:00|28.12|28.04|28.17|28.09|28.27|28.19|28.12|28.04|57
1594053600000|2020-07-06 16:40:00|28.12|28.04|28.19|28.11|28.19|28.11|28.11|27.93|29
1594053900000|2020-07-06 16:45:00|28.18|28.1|28.17|28.09|28.2|28.12|28.16|28.08|8
1594054200000|2020-07-06 16:50:00|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1594054500000|2020-07-06 16:55:00|28.28|28.03|28.28|28.03|28.28|28.1|28.17|28.03|0
1594055100000|2020-07-06 17:05:00|28.29|28.04|28.29|28.04|28.29|28.04|28.29|28.04|0
1594055400000|2020-07-06 17:10:00|28.31|28.06|28.23|28.15|28.31|28.15|28.23|28.04|0
1594055700000|2020-07-06 17:15:00|28.22|28.14|28.23|28.15|28.23|28.15|28.21|28.13|0
1594056000000|2020-07-06 17:20:00|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|0
1594056300000|2020-07-06 17:25:00|28.21|28.13|28.15|28.07|28.22|28.14|28.15|28.07|0
1594056600000|2020-07-06 17:30:00|28.17|28.09|28.2|28.12|28.2|28.12|28.16|28.08|2
1594056900000|2020-07-06 17:35:00|28.21|28.13|28.16|28.08|28.21|28.13|28.15|28.07|2
1594057200000|2020-07-06 17:40:00|28.15|28.07|28.15|28.07|28.16|28.08|28.13|28.05|0
1594057500000|2020-07-06 17:45:00|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|1
1594057800000|2020-07-06 17:50:00|28.17|28.09|28.16|28.08|28.2|28.12|28.16|28.08|65
1594058100000|2020-07-06 17:55:00|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|10
1594058400000|2020-07-06 18:00:00|28.15|28.07|28.25|28.17|28.27|28.19|28.14|28.06|9
1594058700000|2020-07-06 18:05:00|28.26|28.18|28.25|28.17|28.27|28.19|28.25|28.17|0
1594059000000|2020-07-06 18:10:00|28.24|28.16|28.27|28.19|28.35|28.19|28.23|28.1|0
1594059300000|2020-07-06 18:15:00|28.28|28.2|28.59|28.51|28.66|28.51|28.28|28.2|1
1594059600000|2020-07-06 18:20:00|28.7|28.45|28.61|28.36|28.7|28.45|28.48|28.35|10
1594060200000|2020-07-06 18:30:00|28.58|28.33|28.57|28.32|28.58|28.33|28.57|28.32|0
1594060500000|2020-07-06 18:35:00|28.48|28.4|28.58|28.33|28.58|28.4|28.48|28.33|1
1594060800000|2020-07-06 18:40:00|28.6|28.35|28.6|28.35|28.6|28.35|28.6|28.35|0
1594061100000|2020-07-06 18:45:00|28.61|28.36|28.61|28.36|28.61|28.36|28.6|28.35|0
1594061400000|2020-07-06 18:50:00|28.52|28.44|28.62|28.54|28.77|28.61|28.52|28.35|6
1594061700000|2020-07-06 18:55:00|28.72|28.47|28.59|28.51|28.72|28.54|28.59|28.42|11
1594062000000|2020-07-06 19:00:00|28.58|28.5|28.79|28.54|28.79|28.62|28.58|28.4|1
1594062300000|2020-07-06 19:05:00|28.68|28.6|28.73|28.48|28.82|28.61|28.68|28.46|19
1594062600000|2020-07-06 19:10:00|28.74|28.49|28.71|28.46|28.76|28.53|28.57|28.43|1
1594062900000|2020-07-06 19:15:00|28.76|28.47|28.78|28.48|28.79|28.49|28.74|28.44|4
1594063200000|2020-07-06 19:20:00|28.79|28.49|28.76|28.46|28.79|28.49|28.76|28.46|1
1594063500000|2020-07-06 19:25:00|28.78|28.48|28.67|28.42|28.78|28.48|28.67|28.42|0
1594063800000|2020-07-06 19:30:00|28.68|28.43|28.74|28.44|28.77|28.47|28.67|28.41|0
1594064100000|2020-07-06 19:35:00|28.73|28.43|28.71|28.41|28.74|28.44|28.68|28.4|3
1594064400000|2020-07-06 19:40:00|28.72|28.42|28.71|28.41|28.72|28.42|28.71|28.41|0
1594064700000|2020-07-06 19:45:00|28.72|28.42|28.6|28.35|28.72|28.42|28.6|28.35|2
1594065000000|2020-07-06 19:50:00|28.51|28.43|28.64|28.34|28.67|28.43|28.42|28.26|6
1594065300000|2020-07-06 19:55:00|28.59|28.33|28.62|28.32|28.7|28.48|28.54|28.29|8
1594101900000|2020-07-07 06:05:00|29.28|28.98|29.07|28.77|29.29|28.99|28.99|28.69|4
1594102200000|2020-07-07 06:10:00|29.1|28.8|29.13|28.83|29.13|28.83|29.1|28.8|0
1594102800000|2020-07-07 06:20:00|29.15|28.85|29.15|28.85|29.15|28.85|29.13|28.83|0
1594103100000|2020-07-07 06:25:00|29.14|28.84|29.15|28.85|29.15|28.85|29.13|28.83|0
1594103400000|2020-07-07 06:30:00|29.18|28.93|29.13|28.83|29.25|29|29.12|28.82|3
1594103700000|2020-07-07 06:35:00|29.12|28.82|29.14|28.84|29.2|28.95|29.03|28.79|2
1594104000000|2020-07-07 06:40:00|29.12|28.82|29.05|28.75|29.12|28.82|29.05|28.75|0
1594104300000|2020-07-07 06:45:00|29.03|28.73|29.01|28.71|29.03|28.73|28.98|28.68|1
1594104600000|2020-07-07 06:50:00|28.95|28.7|28.86|28.61|28.95|28.7|28.75|28.58|13
1594104900000|2020-07-07 06:55:00|28.87|28.62|28.89|28.59|28.91|28.66|28.74|28.57|0
1594105200000|2020-07-07 07:00:00|28.86|28.61|28.92|28.84|28.93|28.85|28.75|28.61|38
1594105500000|2020-07-07 07:05:00|28.9|28.82|29.04|28.96|29.08|29|28.9|28.82|100
1594105800000|2020-07-07 07:10:00|29.01|28.93|28.96|28.88|29.12|29.04|28.96|28.88|94
1594106100000|2020-07-07 07:15:00|29|28.92|28.98|28.9|29.07|28.99|28.93|28.85|55
1594106400000|2020-07-07 07:20:00|28.99|28.91|29.11|29.03|29.15|29.07|28.96|28.88|63
1594106700000|2020-07-07 07:25:00|29.12|29.04|29.03|28.95|29.22|29.14|29.01|28.93|41
1594107000000|2020-07-07 07:30:00|29.05|28.97|29|28.92|29.16|29.08|28.98|28.9|119
1594107300000|2020-07-07 07:35:00|29.01|28.93|28.95|28.87|29.01|28.93|28.93|28.85|57
1594107600000|2020-07-07 07:40:00|28.96|28.88|28.97|28.89|28.99|28.91|28.93|28.85|93
1594107900000|2020-07-07 07:45:00|28.98|28.9|28.87|28.79|29|28.92|28.86|28.78|58
1594108200000|2020-07-07 07:50:00|28.88|28.8|28.84|28.76|28.91|28.83|28.81|28.73|43
1594108500000|2020-07-07 07:55:00|28.86|28.78|28.76|28.68|28.88|28.8|28.69|28.61|376
1594108800000|2020-07-07 08:00:00|28.75|28.67|28.77|28.69|28.77|28.69|28.71|28.63|125
1594109100000|2020-07-07 08:05:00|28.78|28.7|28.69|28.61|28.84|28.76|28.69|28.61|52
1594109400000|2020-07-07 08:10:00|28.68|28.6|28.61|28.53|28.69|28.61|28.5|28.42|32
1594109700000|2020-07-07 08:15:00|28.62|28.54|28.76|28.68|28.76|28.68|28.61|28.53|11
1594110000000|2020-07-07 08:20:00|28.74|28.66|28.74|28.66|28.77|28.69|28.69|28.61|21
1594110300000|2020-07-07 08:25:00|28.76|28.68|29.08|29|29.08|29|28.74|28.66|136
1594110600000|2020-07-07 08:30:00|29.09|29.01|29.03|28.95|29.09|29.01|28.94|28.86|15
1594110900000|2020-07-07 08:35:00|29.04|28.96|28.98|28.9|29.08|29|28.96|28.88|79
1594111200000|2020-07-07 08:40:00|28.97|28.89|29.01|28.93|29.06|28.98|28.92|28.84|17
1594111500000|2020-07-07 08:45:00|29|28.92|28.97|28.89|29.01|28.93|28.94|28.86|26
1594111800000|2020-07-07 08:50:00|28.96|28.88|28.95|28.87|29.02|28.94|28.94|28.86|20
1594112100000|2020-07-07 08:55:00|28.94|28.86|28.99|28.91|29.04|28.96|28.94|28.86|10
1594112400000|2020-07-07 09:00:00|28.98|28.9|29.07|28.99|29.09|29.01|28.95|28.87|24
1594112700000|2020-07-07 09:05:00|29.08|29|29.06|28.98|29.13|29.05|29.03|28.95|9
1594113000000|2020-07-07 09:10:00|29.09|29.01|29.11|29.03|29.14|29.06|29.09|29.01|7
1594113300000|2020-07-07 09:15:00|29.13|29.05|29.11|29.03|29.14|29.06|29.06|28.98|84
1594113600000|2020-07-07 09:20:00|29.13|29.05|29.12|29.04|29.16|29.08|29.11|29.03|15
1594113900000|2020-07-07 09:25:00|29.13|29.05|29.06|28.98|29.16|29.08|29.02|28.94|83
1594114200000|2020-07-07 09:30:00|29.05|28.97|28.97|28.89|29.06|28.98|28.97|28.89|60
1594114500000|2020-07-07 09:35:00|28.98|28.9|28.94|28.86|29.01|28.93|28.92|28.84|79
1594114800000|2020-07-07 09:40:00|28.92|28.84|28.95|28.87|28.95|28.87|28.91|28.83|51
1594115100000|2020-07-07 09:45:00|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|9
1594115400000|2020-07-07 09:50:00|29.02|28.94|29.01|28.93|29.07|28.99|28.97|28.89|7
1594115700000|2020-07-07 09:55:00|29.02|28.94|28.98|28.9|29.03|28.95|28.93|28.85|43
1594116000000|2020-07-07 10:00:00|28.99|28.91|28.93|28.85|29.02|28.94|28.93|28.85|57
1594116300000|2020-07-07 10:05:00|28.96|28.88|28.95|28.87|28.97|28.89|28.92|28.84|34
1594116600000|2020-07-07 10:10:00|28.96|28.88|28.91|28.83|28.99|28.91|28.89|28.81|105
1594116900000|2020-07-07 10:15:00|28.92|28.84|28.96|28.88|29.06|28.98|28.87|28.79|117
1594117200000|2020-07-07 10:20:00|28.98|28.9|28.89|28.81|29|28.92|28.87|28.79|143
1594117500000|2020-07-07 10:25:00|28.88|28.8|28.84|28.76|28.9|28.82|28.84|28.76|361
1594117800000|2020-07-07 10:30:00|28.85|28.77|28.74|28.66|28.86|28.78|28.73|28.65|54
1594118100000|2020-07-07 10:35:00|28.75|28.67|28.69|28.61|28.77|28.69|28.58|28.5|153
1594118400000|2020-07-07 10:40:00|28.68|28.6|28.74|28.66|28.76|28.68|28.68|28.6|15
1594118700000|2020-07-07 10:45:00|28.75|28.67|28.79|28.71|28.82|28.74|28.74|28.66|10
1594119000000|2020-07-07 10:50:00|28.8|28.72|28.76|28.68|28.84|28.76|28.74|28.66|5
1594119300000|2020-07-07 10:55:00|28.75|28.67|28.74|28.66|28.8|28.72|28.74|28.66|9
1594119600000|2020-07-07 11:00:00|28.75|28.67|28.74|28.66|28.75|28.67|28.7|28.62|11
1594119900000|2020-07-07 11:05:00|28.75|28.67|28.78|28.7|28.82|28.74|28.72|28.64|45
1594120200000|2020-07-07 11:10:00|28.77|28.69|28.78|28.7|28.78|28.7|28.73|28.65|32
1594120500000|2020-07-07 11:15:00|28.77|28.69|28.73|28.65|28.78|28.7|28.71|28.63|8
1594120800000|2020-07-07 11:20:00|28.7|28.62|28.77|28.69|28.77|28.69|28.7|28.62|20
1594121100000|2020-07-07 11:25:00|28.78|28.7|28.68|28.6|28.78|28.7|28.68|28.6|36
1594121400000|2020-07-07 11:30:00|28.7|28.62|28.78|28.7|28.81|28.73|28.67|28.59|44
1594121700000|2020-07-07 11:35:00|28.77|28.69|28.74|28.66|28.8|28.72|28.73|28.65|41
1594122000000|2020-07-07 11:40:00|28.77|28.69|28.7|28.62|28.77|28.69|28.69|28.61|73
1594122300000|2020-07-07 11:45:00|28.68|28.6|28.65|28.57|28.7|28.62|28.65|28.57|9
1594122600000|2020-07-07 11:50:00|28.67|28.59|28.73|28.65|28.75|28.67|28.63|28.55|60
1594122900000|2020-07-07 11:55:00|28.71|28.63|28.7|28.62|28.73|28.65|28.68|28.6|2
1594123200000|2020-07-07 12:00:00|28.71|28.63|28.65|28.57|28.71|28.63|28.65|28.57|36
1594123500000|2020-07-07 12:05:00|28.67|28.59|28.7|28.62|28.71|28.63|28.65|28.57|12
1594123800000|2020-07-07 12:10:00|28.71|28.63|28.7|28.62|28.75|28.67|28.68|28.6|48
1594124100000|2020-07-07 12:15:00|28.68|28.6|28.72|28.64|28.76|28.68|28.68|28.6|54
1594124400000|2020-07-07 12:20:00|28.77|28.69|28.77|28.69|28.82|28.74|28.75|28.67|136
1594124700000|2020-07-07 12:25:00|28.75|28.67|28.77|28.69|28.79|28.71|28.73|28.65|10
1594125000000|2020-07-07 12:30:00|28.78|28.7|28.8|28.72|28.85|28.77|28.77|28.69|32
1594125300000|2020-07-07 12:35:00|28.81|28.73|28.82|28.74|28.85|28.77|28.78|28.7|0
1594125600000|2020-07-07 12:40:00|28.84|28.76|28.81|28.73|28.84|28.76|28.79|28.71|139
1594125900000|2020-07-07 12:45:00|28.84|28.76|28.77|28.69|28.84|28.76|28.76|28.68|23
1594126200000|2020-07-07 12:50:00|28.75|28.67|28.75|28.67|28.79|28.71|28.74|28.66|52
1594126500000|2020-07-07 12:55:00|28.76|28.68|28.72|28.64|28.8|28.72|28.7|28.62|17
1594126800000|2020-07-07 13:00:00|28.69|28.61|28.69|28.61|28.72|28.64|28.67|28.59|114
1594127100000|2020-07-07 13:05:00|28.67|28.59|28.67|28.59|28.69|28.61|28.66|28.58|1
1594127400000|2020-07-07 13:10:00|28.69|28.61|28.66|28.58|28.69|28.61|28.65|28.57|3
1594127700000|2020-07-07 13:15:00|28.65|28.57|28.67|28.59|28.69|28.61|28.65|28.57|4
1594128000000|2020-07-07 13:20:00|28.69|28.61|28.67|28.59|28.72|28.64|28.66|28.58|75
1594128300000|2020-07-07 13:25:00|28.69|28.61|28.67|28.59|28.72|28.64|28.66|28.58|10
1594128600000|2020-07-07 13:30:00|28.68|28.6|28.56|28.48|28.74|28.66|28.52|28.44|524
1594128900000|2020-07-07 13:35:00|28.57|28.49|28.69|28.61|28.72|28.64|28.56|28.48|178
1594129200000|2020-07-07 13:40:00|28.7|28.62|28.56|28.48|28.7|28.62|28.53|28.45|136
1594129500000|2020-07-07 13:45:00|28.53|28.45|28.41|28.33|28.56|28.48|28.4|28.32|113
1594129800000|2020-07-07 13:50:00|28.44|28.36|28.54|28.46|28.56|28.48|28.4|28.32|446
1594130100000|2020-07-07 13:55:00|28.52|28.44|28.49|28.41|28.55|28.47|28.43|28.35|89
1594130400000|2020-07-07 14:00:00|28.47|28.39|28.34|28.26|28.51|28.43|28.32|28.24|91
1594130700000|2020-07-07 14:05:00|28.32|28.24|28.34|28.26|28.39|28.31|28.31|28.23|21
1594131000000|2020-07-07 14:10:00|28.35|28.27|28.19|28.11|28.36|28.28|28.19|28.11|56
1594131300000|2020-07-07 14:15:00|28.2|28.12|28.24|28.16|28.29|28.21|28.19|28.11|115
1594131600000|2020-07-07 14:20:00|28.26|28.18|28.24|28.16|28.29|28.21|28.22|28.14|145
1594131900000|2020-07-07 14:25:00|28.22|28.14|28.24|28.16|28.32|28.24|28.18|28.1|83
1594132200000|2020-07-07 14:30:00|28.25|28.17|28.32|28.24|28.36|28.28|28.14|28.06|221
1594132500000|2020-07-07 14:35:00|28.35|28.27|28.33|28.25|28.36|28.28|28.27|28.19|131
1594132800000|2020-07-07 14:40:00|28.34|28.26|28.42|28.34|28.42|28.34|28.32|28.24|293
1594133100000|2020-07-07 14:45:00|28.41|28.33|28.41|28.33|28.48|28.4|28.4|28.32|176
1594133400000|2020-07-07 14:50:00|28.39|28.31|28.3|28.22|28.41|28.33|28.3|28.22|47
1594133700000|2020-07-07 14:55:00|28.31|28.23|28.3|28.22|28.31|28.23|28.25|28.17|25
1594134000000|2020-07-07 15:00:00|28.29|28.21|28.29|28.21|28.34|28.26|28.27|28.19|11
1594134300000|2020-07-07 15:05:00|28.27|28.19|28.33|28.25|28.39|28.31|28.26|28.18|233
1594134600000|2020-07-07 15:10:00|28.3|28.22|28.24|28.16|28.33|28.25|28.21|28.13|52
1594134900000|2020-07-07 15:15:00|28.23|28.15|28.17|28.09|28.23|28.15|28.16|28.08|129
1594135200000|2020-07-07 15:20:00|28.16|28.08|28.22|28.14|28.22|28.14|28.16|28.08|71
1594135500000|2020-07-07 15:25:00|28.25|28.17|28.19|28.11|28.28|28.2|28.18|28.1|98
1594135800000|2020-07-07 15:30:00|28.18|28.1|28.21|28.13|28.23|28.15|28.14|28.06|263
1594136100000|2020-07-07 15:35:00|28.2|28.12|28.25|28.17|28.25|28.17|28.19|28.11|67
1594136400000|2020-07-07 15:40:00|||||||||20
1594136700000|2020-07-07 15:45:00|28.23|28.15|28.2|28.12|28.25|28.17|28.2|28.12|81
1594137000000|2020-07-07 15:50:00|28.21|28.13|28.2|28.12|28.24|28.16|28.16|28.08|5
1594137300000|2020-07-07 15:55:00|28.19|28.11|28.3|28.22|28.3|28.22|28.18|28.1|31
1594137600000|2020-07-07 16:00:00|28.29|28.21|28.29|28.21|28.3|28.22|28.23|28.15|9
1594137900000|2020-07-07 16:05:00|28.28|28.2|28.37|28.29|28.37|28.29|28.28|28.2|25
1594138200000|2020-07-07 16:10:00|28.38|28.3|28.5|28.42|28.5|28.42|28.38|28.3|19
1594138500000|2020-07-07 16:15:00|28.53|28.45|28.52|28.44|28.54|28.46|28.5|28.42|8
1594138800000|2020-07-07 16:20:00|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|14
1594139100000|2020-07-07 16:25:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|13
1594139400000|2020-07-07 16:30:00|28.46|28.38|28.44|28.36|28.46|28.38|28.43|28.35|0
1594139700000|2020-07-07 16:35:00|28.45|28.37|28.47|28.39|28.48|28.4|28.44|28.36|11
1594140000000|2020-07-07 16:40:00|28.5|28.42|28.49|28.41|28.5|28.42|28.45|28.37|11
1594140300000|2020-07-07 16:45:00|28.5|28.42|28.46|28.38|28.5|28.42|28.46|28.38|1
1594140600000|2020-07-07 16:50:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1594140900000|2020-07-07 16:55:00|28.46|28.38|28.47|28.39|28.47|28.39|28.45|28.37|0
1594141200000|2020-07-07 17:00:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|1
1594141500000|2020-07-07 17:05:00|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|18
1594141800000|2020-07-07 17:10:00|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|9
1594142100000|2020-07-07 17:15:00|28.48|28.4|28.51|28.43|28.53|28.45|28.48|28.4|6
1594142400000|2020-07-07 17:20:00|28.52|28.44|28.51|28.43|28.53|28.45|28.5|28.42|0
1594142700000|2020-07-07 17:25:00|28.5|28.42|28.51|28.43|28.53|28.45|28.5|28.42|9
1594143000000|2020-07-07 17:30:00|28.53|28.45|28.53|28.45|28.53|28.45|28.5|28.42|0
1594143300000|2020-07-07 17:35:00|28.52|28.44|28.48|28.4|28.52|28.44|28.45|28.37|12
1594143600000|2020-07-07 17:40:00|28.49|28.41|28.48|28.4|28.53|28.45|28.45|28.37|3
1594143900000|2020-07-07 17:45:00|28.47|28.39|28.43|28.35|28.55|28.4|28.43|28.29|9
1594144200000|2020-07-07 17:50:00|28.44|28.36|28.48|28.4|28.55|28.4|28.43|28.3|0
1594144500000|2020-07-07 17:55:00|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1594144800000|2020-07-07 18:00:00|28.47|28.39|28.5|28.42|28.53|28.45|28.45|28.37|9
1594145100000|2020-07-07 18:05:00|28.48|28.4|28.46|28.38|28.48|28.4|28.43|28.35|5
1594145400000|2020-07-07 18:10:00|28.44|28.36|28.44|28.36|28.47|28.39|28.44|28.36|0
1594145700000|2020-07-07 18:15:00|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|0
1594146000000|2020-07-07 18:20:00|28.47|28.39|28.64|28.39|28.65|28.5|28.47|28.34|13
1594146300000|2020-07-07 18:25:00|28.54|28.46|28.61|28.53|28.67|28.53|28.53|28.39|0
1594146600000|2020-07-07 18:30:00|28.59|28.51|28.79|28.54|28.79|28.61|28.59|28.51|1
1594146900000|2020-07-07 18:35:00|28.8|28.55|28.78|28.7|28.85|28.71|28.73|28.54|6
1594147200000|2020-07-07 18:40:00|28.86|28.61|28.83|28.58|28.86|28.65|28.73|28.58|3
1594147500000|2020-07-07 18:45:00|28.84|28.59|28.78|28.7|28.86|28.7|28.78|28.59|0
1594147800000|2020-07-07 18:50:00|28.82|28.74|28.93|28.85|28.99|28.85|28.82|28.63|20
1594148100000|2020-07-07 18:55:00|29.01|28.76|28.95|28.87|29.05|28.87|28.88|28.71|13
1594148400000|2020-07-07 19:00:00|28.97|28.89|29.15|28.9|29.15|28.92|28.97|28.83|6
1594148700000|2020-07-07 19:05:00|29.18|28.93|29.24|28.99|29.27|29.02|29.09|28.84|0
1594149000000|2020-07-07 19:10:00|29.25|29|29.26|29.01|29.31|29.14|29.12|28.93|6
1594149300000|2020-07-07 19:15:00|29.28|29.03|29.03|28.95|29.28|29.14|29.02|28.86|16
1594149600000|2020-07-07 19:20:00|29.02|28.94|29.06|28.81|29.17|28.95|28.97|28.81|1
1594149900000|2020-07-07 19:25:00|29.08|28.83|29.18|28.93|29.21|29.01|29.02|28.81|19
1594150200000|2020-07-07 19:30:00|29.08|29|29.16|28.91|29.25|29.08|29.05|28.89|5
1594150500000|2020-07-07 19:35:00|29.14|28.89|29.32|29.02|29.35|29.05|29.11|28.86|7
1594150800000|2020-07-07 19:40:00|29.33|29.03|29.43|29.18|29.47|29.29|29.31|29.02|2
1594151100000|2020-07-07 19:45:00|29.45|29.2|29.55|29.25|29.55|29.27|29.45|29.19|0
1594151400000|2020-07-07 19:50:00|29.49|29.24|29.54|29.46|29.64|29.49|29.49|29.22|18
1594151700000|2020-07-07 19:55:00|29.63|29.38|29.54|29.24|29.66|29.47|29.47|29.24|21
1594152000000|2020-07-07 20:00:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1594188300000|2020-07-08 06:05:00|29.67|29.37|29.65|29.4|29.67|29.4|29.65|29.37|6
1594188600000|2020-07-08 06:10:00|29.67|29.42|29.68|29.43|29.77|29.52|29.65|29.4|14
1594188900000|2020-07-08 06:15:00|29.66|29.41|29.55|29.3|29.66|29.43|29.46|29.3|18
1594189200000|2020-07-08 06:20:00|29.56|29.31|29.55|29.3|29.58|29.33|29.5|29.25|8
1594189500000|2020-07-08 06:25:00|29.54|29.25|29.57|29.27|29.64|29.35|29.5|29.25|6
1594189800000|2020-07-08 06:30:00|29.53|29.28|29.46|29.21|29.57|29.32|29.4|29.21|3
1594190100000|2020-07-08 06:35:00|29.48|29.23|29.34|29.09|29.48|29.23|29.21|29.08|10
1594190400000|2020-07-08 06:40:00|29.33|29.08|29.38|29.13|29.39|29.2|29.19|29.05|11
1594190700000|2020-07-08 06:45:00|29.39|29.14|29.31|29.23|29.41|29.23|29.29|29.13|9
1594191000000|2020-07-08 06:50:00|29.39|29.14|29.25|29.17|29.39|29.25|29.24|29.11|22
1594191300000|2020-07-08 06:55:00|29.26|29.18|29.19|29.11|29.37|29.21|29.19|29.11|18
1594191600000|2020-07-08 07:00:00|29.2|29.12|29.07|28.99|29.26|29.18|29|28.92|112
1594191900000|2020-07-08 07:05:00|29.06|28.98|29.01|28.93|29.11|29.03|28.89|28.81|47
1594192200000|2020-07-08 07:10:00|29.02|28.94|28.91|28.83|29.1|29.02|28.88|28.8|36
1594192500000|2020-07-08 07:15:00|28.92|28.84|28.87|28.79|29.07|28.99|28.84|28.76|41
1594192800000|2020-07-08 07:20:00|28.89|28.81|28.88|28.8|28.94|28.86|28.8|28.72|268
1594193100000|2020-07-08 07:25:00|28.89|28.81|28.8|28.72|28.94|28.86|28.77|28.69|61
1594193400000|2020-07-08 07:30:00|28.77|28.69|28.78|28.7|28.83|28.75|28.77|28.69|64
1594193700000|2020-07-08 07:35:00|28.77|28.69|28.82|28.74|28.87|28.79|28.73|28.65|69
1594194000000|2020-07-08 07:40:00|28.83|28.75|28.8|28.72|28.88|28.8|28.77|28.69|4
1594194300000|2020-07-08 07:45:00|28.78|28.7|28.7|28.62|28.83|28.75|28.69|28.61|51
1594194600000|2020-07-08 07:50:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|317
1594194900000|2020-07-08 07:55:00|28.73|28.65|28.69|28.61|28.78|28.7|28.68|28.6|83
1594195200000|2020-07-08 08:00:00|28.68|28.6|28.77|28.69|28.83|28.75|28.68|28.6|267
1594195500000|2020-07-08 08:05:00|28.74|28.66|28.79|28.71|28.85|28.77|28.74|28.66|12
1594195800000|2020-07-08 08:10:00|28.8|28.72|28.75|28.67|28.82|28.74|28.65|28.57|53
1594196100000|2020-07-08 08:15:00|28.73|28.65|28.81|28.73|28.83|28.75|28.73|28.65|46
1594196400000|2020-07-08 08:20:00|28.8|28.72|28.77|28.69|28.81|28.73|28.71|28.63|23
1594196700000|2020-07-08 08:25:00|28.74|28.66|28.7|28.62|28.76|28.68|28.65|28.57|20
1594197000000|2020-07-08 08:30:00|28.71|28.63|28.7|28.62|28.82|28.74|28.68|28.6|102
1594197300000|2020-07-08 08:35:00|28.68|28.6|28.55|28.47|28.68|28.6|28.42|28.34|512
1594197600000|2020-07-08 08:40:00|28.53|28.45|28.6|28.52|28.61|28.53|28.51|28.43|31
1594197900000|2020-07-08 08:45:00|28.58|28.5|28.63|28.55|28.65|28.57|28.58|28.5|23
1594198200000|2020-07-08 08:50:00|28.65|28.57|28.7|28.62|28.7|28.62|28.65|28.57|26
1594198500000|2020-07-08 08:55:00|28.68|28.6|28.76|28.68|28.84|28.76|28.68|28.6|15
1594198800000|2020-07-08 09:00:00|28.75|28.67|28.75|28.67|28.79|28.71|28.71|28.63|22
1594199100000|2020-07-08 09:05:00|28.73|28.65|28.9|28.82|28.92|28.84|28.73|28.65|522
1594199400000|2020-07-08 09:10:00|28.92|28.84|29.02|28.94|29.03|28.95|28.88|28.8|67
1594199700000|2020-07-08 09:15:00|29.03|28.95|29.1|29.02|29.15|29.07|29.02|28.94|147
1594200000000|2020-07-08 09:20:00|29.12|29.04|29.08|29|29.16|29.08|29.06|28.98|163
1594200300000|2020-07-08 09:25:00|29.09|29.01|29.13|29.05|29.15|29.07|29.09|29.01|93
1594200600000|2020-07-08 09:30:00|29.14|29.06|29.05|28.97|29.15|29.07|29.02|28.94|51
1594200900000|2020-07-08 09:35:00|29.07|28.99|29.1|29.02|29.13|29.05|29.02|28.94|14
1594201200000|2020-07-08 09:40:00|29.08|29|29.28|29.2|29.32|29.24|29.07|28.99|49
1594201500000|2020-07-08 09:45:00|29.29|29.21|29.15|29.07|29.3|29.22|29.13|29.05|53
1594201800000|2020-07-08 09:50:00|29.16|29.08|29.2|29.12|29.23|29.15|29.1|29.02|48
1594202100000|2020-07-08 09:55:00|29.21|29.13|29.07|28.99|29.24|29.16|29.07|28.99|16
1594202400000|2020-07-08 10:00:00|29.09|29.01|29.09|29.01|29.17|29.09|29.07|28.99|12
1594202700000|2020-07-08 10:05:00|29.07|28.99|29.1|29.02|29.17|29.09|29.07|28.99|11
1594203000000|2020-07-08 10:10:00|29.13|29.05|29.2|29.12|29.25|29.17|29.13|29.05|15
1594203300000|2020-07-08 10:15:00|29.18|29.1|29.07|28.99|29.18|29.1|29.02|28.94|42
1594203600000|2020-07-08 10:20:00|29.08|29|29.16|29.08|29.22|29.14|29.07|28.99|31
1594203900000|2020-07-08 10:25:00|29.18|29.1|29.12|29.04|29.18|29.1|29.12|29.04|14
1594204200000|2020-07-08 10:30:00|29.14|29.06|29.07|28.99|29.17|29.09|29.07|28.99|54
1594204500000|2020-07-08 10:35:00|29.05|28.97|29.02|28.94|29.07|28.99|29.02|28.94|18
1594204800000|2020-07-08 10:40:00|29|28.92|28.98|28.9|29|28.92|28.95|28.87|18
1594205100000|2020-07-08 10:45:00|28.99|28.91|28.96|28.88|29.02|28.94|28.96|28.88|21
1594205400000|2020-07-08 10:50:00|28.98|28.9|28.93|28.85|28.98|28.9|28.9|28.82|38
1594205700000|2020-07-08 10:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.91|28.83|19
1594206000000|2020-07-08 11:00:00|28.91|28.83|28.85|28.77|28.92|28.84|28.85|28.77|21
1594206300000|2020-07-08 11:05:00|28.82|28.74|28.88|28.8|28.91|28.83|28.82|28.74|18
1594206600000|2020-07-08 11:10:00|28.87|28.79|28.93|28.85|28.93|28.85|28.86|28.78|5
1594206900000|2020-07-08 11:15:00|28.92|28.84|28.93|28.85|28.93|28.85|28.9|28.82|8
1594207200000|2020-07-08 11:20:00|28.92|28.84|29.02|28.94|29.02|28.94|28.92|28.84|32
1594207500000|2020-07-08 11:25:00|29.03|28.95|29.02|28.94|29.07|28.99|29.01|28.93|14
1594207800000|2020-07-08 11:30:00|29.01|28.93|29.01|28.93|29.05|28.97|29|28.92|7
1594208100000|2020-07-08 11:35:00|29|28.92|28.88|28.8|29.02|28.94|28.85|28.77|72
1594208400000|2020-07-08 11:40:00|28.86|28.78|28.88|28.8|28.91|28.83|28.86|28.78|7
1594208700000|2020-07-08 11:45:00|28.86|28.78|28.86|28.78|28.88|28.8|28.81|28.73|40
1594209000000|2020-07-08 11:50:00|28.85|28.77|28.78|28.7|28.88|28.8|28.78|28.7|17
1594209300000|2020-07-08 11:55:00|28.8|28.72|28.81|28.73|28.85|28.77|28.8|28.72|31
1594209600000|2020-07-08 12:00:00|28.83|28.75|28.95|28.87|28.95|28.87|28.81|28.73|12
1594209900000|2020-07-08 12:05:00|28.94|28.86|28.95|28.87|28.95|28.87|28.9|28.82|4
1594210200000|2020-07-08 12:10:00|28.97|28.89|29.01|28.93|29.01|28.93|28.95|28.87|16
1594210500000|2020-07-08 12:15:00|29.03|28.95|29.05|28.97|29.08|29|29.02|28.94|77
1594210800000|2020-07-08 12:20:00|29.06|28.98|29.02|28.94|29.07|28.99|28.99|28.91|10
1594211100000|2020-07-08 12:25:00|29.01|28.93|29.02|28.94|29.02|28.94|28.99|28.91|27
1594211400000|2020-07-08 12:30:00|29.01|28.93|29.03|28.95|29.05|28.97|29|28.92|44
1594211700000|2020-07-08 12:35:00|29.05|28.97|29.13|29.05|29.13|29.05|29.03|28.95|64
1594212000000|2020-07-08 12:40:00|29.12|29.04|29.08|29|29.17|29.09|29.08|29|20
1594212300000|2020-07-08 12:45:00|29.09|29.01|29.08|29|29.13|29.05|29.07|28.99|14
1594212600000|2020-07-08 12:50:00|29.07|28.99|29.07|28.99|29.08|29|29.05|28.97|28
1594212900000|2020-07-08 12:55:00|29.06|28.98|29.02|28.94|29.06|28.98|28.99|28.91|70
1594213200000|2020-07-08 13:00:00|29.01|28.93|29.03|28.95|29.03|28.95|28.97|28.89|45
1594213500000|2020-07-08 13:05:00|29.05|28.97|29.13|29.05|29.15|29.07|29.03|28.95|98
1594213800000|2020-07-08 13:10:00|29.12|29.04|29.12|29.04|29.17|29.09|29.07|28.99|11
1594214100000|2020-07-08 13:15:00|29.1|29.02|29.17|29.09|29.18|29.1|29.07|28.99|52
1594214400000|2020-07-08 13:20:00|29.16|29.08|29.02|28.94|29.17|29.09|29.02|28.94|39
1594214700000|2020-07-08 13:25:00|29.03|28.95|28.98|28.9|29.03|28.95|28.97|28.89|9
1594215000000|2020-07-08 13:30:00|28.97|28.89|28.85|28.77|29.1|29.02|28.85|28.77|37
1594215300000|2020-07-08 13:35:00|28.83|28.75|28.83|28.75|28.93|28.85|28.78|28.7|168
1594215600000|2020-07-08 13:40:00|28.81|28.73|28.8|28.72|28.86|28.78|28.78|28.7|12
1594215900000|2020-07-08 13:45:00|28.81|28.73|28.76|28.68|28.86|28.78|28.72|28.64|53
1594216200000|2020-07-08 13:50:00|28.77|28.69|28.73|28.65|28.78|28.7|28.68|28.6|94
1594216500000|2020-07-08 13:55:00|28.72|28.64|28.68|28.6|28.77|28.69|28.63|28.55|198
1594216800000|2020-07-08 14:00:00|28.67|28.59|28.68|28.6|28.7|28.62|28.61|28.53|41
1594217100000|2020-07-08 14:05:00|28.66|28.58|28.7|28.62|28.71|28.63|28.63|28.55|15
1594217400000|2020-07-08 14:10:00|28.71|28.63|28.73|28.65|28.76|28.68|28.65|28.57|37
1594217700000|2020-07-08 14:15:00|28.77|28.69|28.78|28.7|28.86|28.78|28.73|28.65|34
1594218000000|2020-07-08 14:20:00|28.8|28.72|28.83|28.75|28.86|28.78|28.78|28.7|95
1594218300000|2020-07-08 14:25:00|28.78|28.7|28.93|28.85|28.98|28.9|28.75|28.67|326
1594218600000|2020-07-08 14:30:00|28.95|28.87|28.93|28.85|28.97|28.89|28.85|28.77|36
1594218900000|2020-07-08 14:35:00|28.95|28.87|28.95|28.87|29|28.92|28.93|28.85|145
1594219200000|2020-07-08 14:40:00|28.96|28.88|29.12|29.04|29.15|29.07|28.95|28.87|91
1594219500000|2020-07-08 14:45:00|29.15|29.07|29|28.92|29.2|29.12|29|28.92|477
1594219800000|2020-07-08 14:50:00|29.01|28.93|28.98|28.9|29.05|28.97|28.96|28.88|78
1594220100000|2020-07-08 14:55:00|28.97|28.89|29.06|28.98|29.11|29.03|28.96|28.88|85
1594220400000|2020-07-08 15:00:00|29.05|28.97|29.2|29.12|29.26|29.18|29.05|28.97|542
1594220700000|2020-07-08 15:05:00|29.21|29.13|29.24|29.16|29.35|29.27|29.12|29.04|208
1594221000000|2020-07-08 15:10:00|29.22|29.14|29.2|29.12|29.25|29.17|29.15|29.07|45
1594221300000|2020-07-08 15:15:00|29.19|29.11|29.47|29.39|29.49|29.41|29.19|29.11|344
1594221600000|2020-07-08 15:20:00|29.48|29.4|29.63|29.55|29.69|29.61|29.4|29.32|641
1594221900000|2020-07-08 15:25:00|29.64|29.56|29.53|29.45|29.77|29.69|29.48|29.4|1248
1594222200000|2020-07-08 15:30:00|29.51|29.43|29.57|29.49|29.6|29.52|29.47|29.39|202
1594222500000|2020-07-08 15:35:00|29.55|29.47|29.5|29.42|29.57|29.49|29.46|29.38|72
1594222800000|2020-07-08 15:40:00|29.49|29.41|29.43|29.35|29.54|29.46|29.42|29.34|109
1594223100000|2020-07-08 15:45:00|29.42|29.34|29.43|29.35|29.47|29.39|29.37|29.29|151
1594223400000|2020-07-08 15:50:00|29.41|29.33|29.38|29.3|29.49|29.41|29.33|29.25|95
1594223700000|2020-07-08 15:55:00|29.36|29.28|29.46|29.38|29.51|29.43|29.36|29.28|40
1594224000000|2020-07-08 16:00:00|29.44|29.36|29.47|29.39|29.51|29.43|29.43|29.35|9
1594224300000|2020-07-08 16:05:00|29.46|29.38|29.46|29.38|29.47|29.39|29.39|29.31|10
1594224600000|2020-07-08 16:10:00|29.45|29.37|29.41|29.33|29.46|29.38|29.36|29.28|2
1594224900000|2020-07-08 16:15:00|29.46|29.38|29.31|29.23|29.46|29.38|29.3|29.22|0
1594225200000|2020-07-08 16:20:00|29.28|29.2|29.26|29.18|29.31|29.23|29.26|29.18|0
1594225500000|2020-07-08 16:25:00|29.24|29.16|29.26|29.18|29.26|29.18|29.21|29.13|0
1594225800000|2020-07-08 16:30:00|29.25|29.17|29.26|29.18|29.28|29.2|29.18|29.1|1
1594226100000|2020-07-08 16:35:00|29.28|29.2|29.26|29.18|29.31|29.23|29.26|29.18|0
1594226400000|2020-07-08 16:40:00|29.28|29.2|29.37|29.29|29.38|29.3|29.26|29.18|3
1594226700000|2020-07-08 16:45:00|29.36|29.28|29.38|29.3|29.39|29.31|29.36|29.28|2
1594227000000|2020-07-08 16:50:00|29.37|29.29|29.41|29.33|29.42|29.34|29.37|29.29|0
1594227300000|2020-07-08 16:55:00|29.39|29.31|29.3|29.22|29.41|29.33|29.26|29.18|0
1594227600000|2020-07-08 17:00:00|29.31|29.23|29.3|29.22|29.31|29.23|29.27|29.19|0
1594227900000|2020-07-08 17:05:00|29.31|29.23|29.26|29.18|29.31|29.23|29.26|29.18|0
1594228200000|2020-07-08 17:10:00|29.28|29.2|29.34|29.26|29.34|29.26|29.28|29.2|0
1594228500000|2020-07-08 17:15:00|29.33|29.25|29.46|29.38|29.46|29.38|29.33|29.25|1
1594228800000|2020-07-08 17:20:00|29.44|29.36|29.47|29.39|29.48|29.4|29.42|29.34|17
1594229100000|2020-07-08 17:25:00|29.49|29.41|29.47|29.39|29.56|29.48|29.47|29.39|49
1594229400000|2020-07-08 17:30:00|29.46|29.38|29.41|29.33|29.46|29.38|29.4|29.32|1
1594229700000|2020-07-08 17:35:00|29.4|29.32|29.39|29.31|29.41|29.33|29.35|29.27|2
1594230300000|2020-07-08 17:45:00|29.41|29.33|29.5|29.42|29.59|29.51|29.41|29.32|1
1594230600000|2020-07-08 17:50:00|29.51|29.43|29.56|29.48|29.67|29.48|29.51|29.35|1
1594230900000|2020-07-08 17:55:00|29.55|29.47|29.61|29.53|29.73|29.56|29.55|29.43|17
1594231200000|2020-07-08 18:00:00|29.59|29.51|29.61|29.53|29.61|29.53|29.49|29.41|29
1594231500000|2020-07-08 18:05:00|29.59|29.51|29.62|29.54|29.67|29.59|29.57|29.42|2
1594231800000|2020-07-08 18:10:00|29.61|29.53|29.59|29.51|29.67|29.53|29.57|29.42|8
1594232100000|2020-07-08 18:15:00|29.57|29.49|29.57|29.49|29.67|29.52|29.56|29.42|6
1594232400000|2020-07-08 18:20:00|29.55|29.47|29.58|29.33|29.6|29.47|29.41|29.3|15
1594232700000|2020-07-08 18:25:00|29.6|29.35|29.52|29.44|29.63|29.46|29.47|29.32|6
1594233000000|2020-07-08 18:30:00|29.62|29.37|29.57|29.49|29.67|29.5|29.52|29.36|9
1594233300000|2020-07-08 18:35:00|29.65|29.4|29.55|29.47|29.72|29.54|29.55|29.4|6
1594233600000|2020-07-08 18:40:00|29.56|29.48|29.64|29.56|29.72|29.58|29.56|29.47|1
1594233900000|2020-07-08 18:45:00|29.66|29.58|29.64|29.56|29.67|29.59|29.64|29.56|0
1594234200000|2020-07-08 18:50:00|29.72|29.47|29.64|29.56|29.72|29.56|29.57|29.46|5
1594234500000|2020-07-08 18:55:00|29.63|29.55|29.46|29.38|29.64|29.56|29.45|29.37|13
1594234800000|2020-07-08 19:00:00|29.44|29.36|29.42|29.34|29.52|29.36|29.42|29.27|5
1594235100000|2020-07-08 19:05:00|29.52|29.27|29.27|29.02|29.52|29.34|29.23|29.02|4
1594235400000|2020-07-08 19:10:00|29.26|29.01|29.07|28.82|29.27|29.01|29.07|28.82|10
1594235700000|2020-07-08 19:15:00|29.08|28.83|29.06|28.81|29.08|28.86|28.92|28.75|27
1594236000000|2020-07-08 19:20:00|29.02|28.72|29.02|28.72|29.03|28.73|29.02|28.72|9
1594236300000|2020-07-08 19:25:00|29.03|28.73|29.05|28.75|29.07|28.77|29.02|28.72|0
1594236600000|2020-07-08 19:30:00|29.02|28.72|29.02|28.72|29.05|28.75|29.02|28.72|3
1594236900000|2020-07-08 19:35:00|29.03|28.73|29.06|28.76|29.07|28.77|29.02|28.72|1
1594237200000|2020-07-08 19:40:00|29.07|28.77|28.99|28.69|29.07|28.77|28.96|28.66|27
1594237500000|2020-07-08 19:45:00|28.97|28.67|28.98|28.68|29|28.7|28.95|28.65|26
1594237800000|2020-07-08 19:50:00|28.96|28.66|28.93|28.68|29.03|28.78|28.82|28.65|1
1594238100000|2020-07-08 19:55:00|28.86|28.78|28.93|28.68|28.96|28.82|28.82|28.56|47
1594274700000|2020-07-09 06:05:00|28.94|28.64|28.73|28.48|28.94|28.64|28.54|28.38|36
1594275000000|2020-07-09 06:10:00|28.74|28.49|28.92|28.62|28.96|28.68|28.74|28.48|4
1594275300000|2020-07-09 06:15:00|28.93|28.63|28.93|28.63|29|28.7|28.92|28.62|0
1594275600000|2020-07-09 06:20:00|28.89|28.64|28.9|28.6|28.95|28.68|28.89|28.59|2
1594275900000|2020-07-09 06:25:00|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|5
1594276200000|2020-07-09 06:30:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1594276500000|2020-07-09 06:35:00|28.88|28.58|28.88|28.58|28.91|28.61|28.88|28.58|0
1594276800000|2020-07-09 06:40:00|28.87|28.57|28.86|28.56|28.87|28.57|28.86|28.56|0
1594277100000|2020-07-09 06:45:00|28.83|28.58|28.82|28.52|28.83|28.58|28.81|28.52|22
1594277400000|2020-07-09 06:50:00|28.83|28.53|28.8|28.55|28.86|28.56|28.75|28.5|0
1594277700000|2020-07-09 06:55:00|28.72|28.64|28.9|28.65|28.95|28.76|28.72|28.63|16
1594278000000|2020-07-09 07:00:00|28.92|28.67|28.79|28.71|28.92|28.79|28.67|28.59|58
1594278300000|2020-07-09 07:05:00|28.82|28.74|28.83|28.75|28.93|28.85|28.69|28.61|186
1594278600000|2020-07-09 07:10:00|28.84|28.76|28.89|28.81|28.92|28.84|28.78|28.7|104
1594278900000|2020-07-09 07:15:00|28.87|28.79|28.78|28.7|28.94|28.86|28.78|28.7|39
1594279200000|2020-07-09 07:20:00|28.76|28.68|28.89|28.81|28.91|28.83|28.73|28.65|80
1594279500000|2020-07-09 07:25:00|28.88|28.8|28.83|28.75|28.93|28.85|28.83|28.75|20
1594279800000|2020-07-09 07:30:00|28.82|28.74|28.97|28.89|29|28.92|28.78|28.7|32
1594280100000|2020-07-09 07:35:00|28.99|28.91|28.88|28.8|29.05|28.97|28.88|28.8|99
1594280400000|2020-07-09 07:40:00|28.92|28.84|28.93|28.85|28.94|28.86|28.88|28.8|75
1594280700000|2020-07-09 07:45:00|28.92|28.84|28.88|28.8|28.97|28.89|28.83|28.75|141
1594281000000|2020-07-09 07:50:00|28.86|28.78|28.88|28.8|28.93|28.85|28.83|28.75|22
1594281300000|2020-07-09 07:55:00|28.83|28.75|28.73|28.65|28.83|28.75|28.71|28.63|52
1594281600000|2020-07-09 08:00:00|28.71|28.63|28.71|28.63|28.78|28.7|28.68|28.6|33
1594281900000|2020-07-09 08:05:00|28.7|28.62|28.62|28.54|28.73|28.65|28.55|28.47|95
1594282200000|2020-07-09 08:10:00|28.61|28.53|28.67|28.59|28.67|28.59|28.59|28.51|18
1594282500000|2020-07-09 08:15:00|28.64|28.56|28.62|28.54|28.67|28.59|28.57|28.49|21
1594282800000|2020-07-09 08:20:00|28.63|28.55|28.65|28.57|28.73|28.65|28.62|28.54|30
1594283100000|2020-07-09 08:25:00|28.63|28.55|28.7|28.62|28.72|28.64|28.62|28.54|52
1594283400000|2020-07-09 08:30:00|28.68|28.6|28.78|28.7|28.8|28.72|28.67|28.59|46
1594283700000|2020-07-09 08:35:00|28.77|28.69|28.68|28.6|28.82|28.74|28.68|28.6|17
1594284000000|2020-07-09 08:40:00|28.7|28.62|28.73|28.65|28.81|28.73|28.68|28.6|41
1594284300000|2020-07-09 08:45:00|28.76|28.68|28.75|28.67|28.77|28.69|28.72|28.64|21
1594284600000|2020-07-09 08:50:00|28.73|28.65|28.72|28.64|28.77|28.69|28.71|28.63|12
1594284900000|2020-07-09 08:55:00|28.73|28.65|28.71|28.63|28.75|28.67|28.68|28.6|10
1594285200000|2020-07-09 09:00:00|28.72|28.64|28.68|28.6|28.72|28.64|28.66|28.58|33
1594285500000|2020-07-09 09:05:00|28.67|28.59|28.68|28.6|28.71|28.63|28.65|28.57|166
1594285800000|2020-07-09 09:10:00|28.67|28.59|28.68|28.6|28.7|28.62|28.65|28.57|27
1594286100000|2020-07-09 09:15:00|28.7|28.62|28.8|28.72|28.83|28.75|28.7|28.62|56
1594286400000|2020-07-09 09:20:00|28.81|28.73|28.92|28.84|28.94|28.86|28.81|28.73|53
1594286700000|2020-07-09 09:25:00|28.93|28.85|28.88|28.8|28.94|28.86|28.87|28.79|15
1594287000000|2020-07-09 09:30:00|28.89|28.81|28.85|28.77|28.89|28.81|28.83|28.75|15
1594287300000|2020-07-09 09:35:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|9
1594287600000|2020-07-09 09:40:00|28.84|28.76|28.82|28.74|28.87|28.79|28.79|28.71|116
1594287900000|2020-07-09 09:45:00|28.79|28.71|28.7|28.62|28.79|28.71|28.63|28.55|331
1594288200000|2020-07-09 09:50:00|28.69|28.61|28.7|28.62|28.76|28.68|28.67|28.59|17
1594288500000|2020-07-09 09:55:00|28.72|28.64|28.74|28.66|28.77|28.69|28.69|28.61|45
1594288800000|2020-07-09 10:00:00|28.73|28.65|28.75|28.67|28.8|28.72|28.73|28.65|38
1594289100000|2020-07-09 10:05:00|28.77|28.69|28.79|28.71|28.8|28.72|28.74|28.66|39
1594289400000|2020-07-09 10:10:00|28.8|28.72|28.76|28.68|28.8|28.72|28.73|28.65|29
1594289700000|2020-07-09 10:15:00|28.78|28.7|28.75|28.67|28.78|28.7|28.73|28.65|4
1594290000000|2020-07-09 10:20:00|28.77|28.69|28.76|28.68|28.83|28.75|28.75|28.67|33
1594290300000|2020-07-09 10:25:00|28.78|28.7|28.75|28.67|28.82|28.74|28.73|28.65|5
1594290600000|2020-07-09 10:30:00|28.77|28.69|28.77|28.69|28.82|28.74|28.74|28.66|150
1594290900000|2020-07-09 10:35:00|28.78|28.7|28.73|28.65|28.8|28.72|28.73|28.65|58
1594291200000|2020-07-09 10:40:00|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|15
1594291500000|2020-07-09 10:45:00|28.74|28.66|28.75|28.67|28.77|28.69|28.72|28.64|58
1594291800000|2020-07-09 10:50:00|28.74|28.66|28.75|28.67|28.77|28.69|28.72|28.64|26
1594292100000|2020-07-09 10:55:00|28.77|28.69|28.67|28.59|28.77|28.69|28.67|28.59|18
1594292400000|2020-07-09 11:00:00|28.68|28.6|28.63|28.55|28.69|28.61|28.63|28.55|5
1594292700000|2020-07-09 11:05:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|13
1594293000000|2020-07-09 11:10:00|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|26
1594293300000|2020-07-09 11:15:00|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|35
1594293600000|2020-07-09 11:20:00|28.58|28.5|28.63|28.55|28.65|28.57|28.58|28.5|62
1594293900000|2020-07-09 11:25:00|28.64|28.56|28.5|28.42|28.65|28.57|28.43|28.35|131
1594294200000|2020-07-09 11:30:00|28.53|28.45|28.55|28.47|28.57|28.49|28.5|28.42|119
1594294500000|2020-07-09 11:35:00|28.57|28.49|28.52|28.44|28.57|28.49|28.51|28.43|12
1594294800000|2020-07-09 11:40:00|28.51|28.43|28.52|28.44|28.53|28.45|28.5|28.42|40
1594295100000|2020-07-09 11:45:00|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|7
1594295400000|2020-07-09 11:50:00|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|28
1594295700000|2020-07-09 11:55:00|28.52|28.44|28.52|28.44|28.52|28.44|28.48|28.4|45
1594296000000|2020-07-09 12:00:00|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|2
1594296300000|2020-07-09 12:05:00|28.49|28.41|28.51|28.43|28.51|28.43|28.47|28.39|8
1594296600000|2020-07-09 12:10:00|28.49|28.41|28.54|28.46|28.57|28.49|28.49|28.41|10
1594296900000|2020-07-09 12:15:00|28.56|28.48|28.5|28.42|28.56|28.48|28.45|28.37|133
1594297200000|2020-07-09 12:20:00|28.49|28.41|28.45|28.37|28.49|28.41|28.44|28.36|112
1594297500000|2020-07-09 12:25:00|28.42|28.34|28.42|28.34|28.42|28.34|28.39|28.31|50
1594297800000|2020-07-09 12:30:00|28.4|28.32|28.45|28.37|28.47|28.39|28.32|28.24|38
1594298100000|2020-07-09 12:35:00|28.47|28.39|28.4|28.32|28.47|28.39|28.37|28.29|54
1594298400000|2020-07-09 12:40:00|28.44|28.36|28.42|28.34|28.45|28.37|28.4|28.32|116
1594298700000|2020-07-09 12:45:00|28.41|28.33|28.4|28.32|28.45|28.37|28.35|28.27|100
1594299000000|2020-07-09 12:50:00|28.41|28.33|28.51|28.43|28.53|28.45|28.4|28.32|100
1594299300000|2020-07-09 12:55:00|28.5|28.42|28.47|28.39|28.52|28.44|28.45|28.37|191
1594299600000|2020-07-09 13:00:00|28.49|28.41|28.52|28.44|28.53|28.45|28.46|28.38|99
1594299900000|2020-07-09 13:05:00|28.53|28.45|28.47|28.39|28.54|28.46|28.47|28.39|104
1594300200000|2020-07-09 13:10:00|28.48|28.4|28.47|28.39|28.49|28.41|28.42|28.34|145
1594300500000|2020-07-09 13:15:00|28.45|28.37|28.44|28.36|28.49|28.41|28.44|28.36|345
1594300800000|2020-07-09 13:20:00|28.45|28.37|28.49|28.41|28.49|28.41|28.44|28.36|89
1594301100000|2020-07-09 13:25:00|28.54|28.46|28.52|28.44|28.54|28.46|28.49|28.41|30
1594301400000|2020-07-09 13:30:00|28.54|28.46|28.59|28.51|28.64|28.56|28.49|28.41|426
1594301700000|2020-07-09 13:35:00|28.6|28.52|28.72|28.64|28.8|28.72|28.59|28.51|172
1594302000000|2020-07-09 13:40:00|28.7|28.62|28.82|28.74|28.82|28.74|28.67|28.59|102
1594302300000|2020-07-09 13:45:00|28.84|28.76|28.82|28.74|28.88|28.8|28.79|28.71|482
1594302600000|2020-07-09 13:50:00|28.81|28.73|28.73|28.65|28.85|28.77|28.67|28.59|60
1594302900000|2020-07-09 13:55:00|28.72|28.64|28.65|28.57|28.75|28.67|28.65|28.57|22
1594303200000|2020-07-09 14:00:00|28.66|28.58|28.61|28.53|28.66|28.58|28.54|28.46|42
1594303500000|2020-07-09 14:05:00|28.62|28.54|28.6|28.52|28.66|28.58|28.6|28.52|8
1594303800000|2020-07-09 14:10:00|28.62|28.54|28.77|28.69|28.79|28.71|28.59|28.51|135
1594304100000|2020-07-09 14:15:00|28.79|28.71|29.13|29.05|29.18|29.1|28.77|28.69|477
1594304400000|2020-07-09 14:20:00|29.12|29.04|29.04|28.96|29.23|29.15|29.03|28.95|344
1594304700000|2020-07-09 14:25:00|29.07|28.99|29|28.92|29.12|29.04|28.99|28.91|81
1594305000000|2020-07-09 14:30:00|28.99|28.91|28.97|28.89|29.04|28.96|28.91|28.83|91
1594305300000|2020-07-09 14:35:00|28.96|28.88|29.28|29.2|29.28|29.2|28.94|28.86|133
1594305600000|2020-07-09 14:40:00|29.27|29.19|29.51|29.43|29.59|29.51|29.24|29.16|174
1594305900000|2020-07-09 14:45:00|29.52|29.44|29.61|29.53|29.62|29.54|29.45|29.37|563
1594306200000|2020-07-09 14:50:00|29.62|29.54|29.58|29.5|29.68|29.6|29.46|29.38|456
1594306500000|2020-07-09 14:55:00|29.6|29.52|29.9|29.82|29.93|29.85|29.57|29.49|204
1594306800000|2020-07-09 15:00:00|29.91|29.83|30.15|30.07|30.21|30.13|29.88|29.8|440
1594307100000|2020-07-09 15:05:00|30.14|30.06|29.92|29.84|30.22|30.14|29.88|29.8|460
1594307400000|2020-07-09 15:10:00|29.91|29.83|29.82|29.74|29.93|29.85|29.78|29.7|183
1594307700000|2020-07-09 15:15:00|29.83|29.75|30.26|30.18|30.32|30.24|29.8|29.72|490
1594308000000|2020-07-09 15:20:00|30.27|30.19|30.11|30.03|30.3|30.22|30.02|29.94|350
1594308300000|2020-07-09 15:25:00|30.08|30|29.86|29.78|30.32|30.24|29.85|29.77|425
1594308600000|2020-07-09 15:30:00|29.85|29.77|29.83|29.75|29.95|29.87|29.77|29.69|175
1594308900000|2020-07-09 15:35:00|29.85|29.77|29.8|29.72|29.87|29.79|29.71|29.63|30
1594309200000|2020-07-09 15:40:00|29.78|29.7|30.01|29.93|30.09|30.01|29.78|29.7|78
1594309500000|2020-07-09 15:45:00|30.02|29.94|29.83|29.75|30.02|29.94|29.78|29.7|33
1594309800000|2020-07-09 15:50:00|29.84|29.76|29.76|29.68|29.96|29.88|29.76|29.68|59
1594310100000|2020-07-09 15:55:00|29.78|29.7|29.8|29.72|29.86|29.78|29.76|29.68|26
1594310400000|2020-07-09 16:00:00|29.81|29.73|29.63|29.55|29.86|29.78|29.62|29.54|9
1594310700000|2020-07-09 16:05:00|29.64|29.56|29.61|29.53|29.65|29.57|29.56|29.48|27
1594311000000|2020-07-09 16:10:00|29.57|29.49|29.68|29.6|29.71|29.63|29.56|29.48|9
1594311300000|2020-07-09 16:15:00|29.65|29.57|29.54|29.46|29.67|29.59|29.52|29.44|36
1594311600000|2020-07-09 16:20:00|29.56|29.48|29.53|29.45|29.63|29.55|29.48|29.4|0
1594311900000|2020-07-09 16:25:00|29.54|29.46|29.64|29.56|29.69|29.61|29.53|29.45|8
1594312200000|2020-07-09 16:30:00|29.67|29.59|29.66|29.58|29.72|29.64|29.58|29.5|4
1594312500000|2020-07-09 16:35:00|29.67|29.59|29.66|29.58|29.72|29.64|29.59|29.51|112
1594312800000|2020-07-09 16:40:00|29.65|29.57|29.69|29.61|29.75|29.67|29.55|29.47|23
1594313100000|2020-07-09 16:45:00|29.7|29.62|29.59|29.51|29.7|29.62|29.54|29.46|107
1594313400000|2020-07-09 16:50:00|29.57|29.49|29.57|29.49|29.65|29.57|29.55|29.47|58
1594313700000|2020-07-09 16:55:00|29.58|29.5|29.51|29.43|29.59|29.51|29.48|29.4|5
1594314000000|2020-07-09 17:00:00|29.52|29.44|29.37|29.29|29.57|29.49|29.37|29.29|17
1594314300000|2020-07-09 17:05:00|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|0
1594314600000|2020-07-09 17:10:00|29.36|29.28|29.37|29.29|29.4|29.32|29.35|29.27|1
1594314900000|2020-07-09 17:15:00|29.36|29.28|29.35|29.27|29.36|29.28|29.31|29.23|44
1594315200000|2020-07-09 17:20:00|29.36|29.28|29.42|29.34|29.42|29.34|29.36|29.28|0
1594315500000|2020-07-09 17:25:00|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|4
1594315800000|2020-07-09 17:30:00|29.4|29.32|29.4|29.32|29.41|29.33|29.38|29.3|0
1594316100000|2020-07-09 17:35:00|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|12
1594316400000|2020-07-09 17:40:00|29.36|29.28|29.47|29.39|29.48|29.4|29.3|29.22|29
1594316700000|2020-07-09 17:45:00|29.49|29.41|29.51|29.43|29.51|29.43|29.45|29.37|42
1594317000000|2020-07-09 17:50:00|29.52|29.44|29.57|29.49|29.62|29.54|29.52|29.44|0
1594317300000|2020-07-09 17:55:00|29.61|29.53|29.67|29.59|29.67|29.59|29.61|29.53|0
1594317600000|2020-07-09 18:00:00|29.66|29.58|29.62|29.54|29.7|29.59|29.57|29.4|16
1594317900000|2020-07-09 18:05:00|29.59|29.51|29.62|29.37|29.67|29.51|29.46|29.32|0
1594318200000|2020-07-09 18:10:00|29.52|29.44|29.52|29.44|29.62|29.45|29.51|29.35|2
1594318500000|2020-07-09 18:15:00|29.51|29.43|29.42|29.17|29.53|29.43|29.33|29.15|0
1594318800000|2020-07-09 18:20:00|29.4|29.15|29.33|29.25|29.44|29.26|29.29|29.15|44
1594319100000|2020-07-09 18:25:00|29.4|29.15|29.35|29.1|29.4|29.21|29.28|29.1|0
1594319400000|2020-07-09 18:30:00|29.34|29.09|29.29|29.21|29.39|29.23|29.28|29.09|47
1594319700000|2020-07-09 18:35:00|29.39|29.14|29.33|29.25|29.4|29.25|29.24|29.09|6
1594320000000|2020-07-09 18:40:00|29.39|29.14|29.36|29.28|29.4|29.28|29.29|29.12|9
1594320300000|2020-07-09 18:45:00|29.38|29.3|29.37|29.12|29.47|29.3|29.28|29.12|5
1594320600000|2020-07-09 18:50:00|29.28|29.2|29.26|29.18|29.37|29.2|29.26|29.1|0
1594320900000|2020-07-09 18:55:00|29.35|29.1|29.26|29.01|29.35|29.13|29.19|29|7
1594321200000|2020-07-09 19:00:00|29.3|29|29.21|28.96|29.31|29.03|29.2|28.95|0
1594321500000|2020-07-09 19:05:00|29.23|28.98|29.26|28.96|29.28|29.01|29.23|28.96|0
1594321800000|2020-07-09 19:10:00|29.25|29|29.1|28.85|29.26|29.01|29.1|28.85|0
1594322100000|2020-07-09 19:15:00|29.11|28.81|29.16|28.91|29.18|28.93|29.05|28.8|14
1594322400000|2020-07-09 19:20:00|29.18|28.93|29.41|29.11|29.45|29.18|29.18|28.91|25
1594322700000|2020-07-09 19:25:00|29.43|29.13|29.57|29.32|29.6|29.4|29.25|29.06|30
1594323000000|2020-07-09 19:30:00|29.59|29.34|29.7|29.4|29.77|29.52|29.51|29.31|0
1594323300000|2020-07-09 19:35:00|29.71|29.41|29.66|29.36|29.77|29.59|29.63|29.34|1
1594323600000|2020-07-09 19:40:00|29.65|29.35|29.73|29.43|29.79|29.6|29.61|29.35|26
1594323900000|2020-07-09 19:45:00|29.72|29.42|29.36|29.06|29.73|29.44|29.36|29.06|15
1594324200000|2020-07-09 19:50:00|29.43|29.13|29.34|29.04|29.51|29.21|29.23|28.93|0
1594324500000|2020-07-09 19:55:00|29.33|29.03|29.49|29.19|29.49|29.24|29.27|29.01|36
1594324800000|2020-07-09 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1594361100000|2020-07-10 06:05:00|30.07|29.77|30.16|29.86|30.17|29.87|30.06|29.76|0
1594361400000|2020-07-10 06:10:00|30.15|29.85|30.2|29.9|30.22|29.92|30.11|29.81|0
1594361700000|2020-07-10 06:15:00|30.18|29.93|30.33|30.03|30.33|30.05|30.18|29.9|0
1594362000000|2020-07-10 06:20:00|30.35|30.05|30.19|30.11|30.35|30.15|30.11|30|2
1594362300000|2020-07-10 06:25:00|30.21|30.13|30.16|30.08|30.32|30.13|30.16|30|0
1594362600000|2020-07-10 06:30:00|30.14|30.06|30.27|30.02|30.32|30.11|30.14|29.99|2
1594362900000|2020-07-10 06:35:00|30.16|30.08|30.27|30.02|30.27|30.08|30.08|29.91|17
1594363200000|2020-07-10 06:40:00|30.18|30.1|30.4|30.1|30.4|30.1|30.16|30.01|4
1594363500000|2020-07-10 06:45:00|30.26|30.18|30.33|30.25|30.4|30.25|30.22|30.04|16
1594363800000|2020-07-10 06:50:00|30.39|30.14|30.29|30.21|30.4|30.23|30.29|30.14|4
1594364400000|2020-07-10 07:00:00|30.25|30.17|30.33|30.25|30.4|30.32|30.14|30.06|238
1594364700000|2020-07-10 07:05:00|30.31|30.23|30.32|30.24|30.44|30.35|30.17|30.09|238
1594365000000|2020-07-10 07:10:00|30.3|30.22|30.34|30.26|30.42|30.34|30.26|30.18|151
1594365300000|2020-07-10 07:15:00|30.37|30.29|30.34|30.26|30.48|30.4|30.3|30.22|582
1594365600000|2020-07-10 07:20:00|30.35|30.27|30.2|30.12|30.37|30.29|30.16|30.08|100
1594365900000|2020-07-10 07:25:00|30.19|30.11|30.14|30.06|30.24|30.16|30.05|29.97|129
1594366200000|2020-07-10 07:30:00|30.13|30.05|30.02|29.94|30.13|30.05|29.95|29.87|71
1594366500000|2020-07-10 07:35:00|30|29.92|30.13|30.05|30.15|30.07|29.97|29.89|46
1594366800000|2020-07-10 07:40:00|30.12|30.04|30.18|30.1|30.23|30.15|30.08|30|73
1594367100000|2020-07-10 07:45:00|30.16|30.08|30.12|30.04|30.21|30.13|30.12|30.04|22
1594367400000|2020-07-10 07:50:00|30.11|30.03|30.05|29.97|30.12|30.04|29.95|29.87|26
1594367700000|2020-07-10 07:55:00|30.07|29.99|29.95|29.87|30.12|30.04|29.94|29.86|9
1594368000000|2020-07-10 08:00:00|29.94|29.86|29.76|29.68|29.94|29.86|29.68|29.6|42
1594368300000|2020-07-10 08:05:00|29.74|29.66|29.75|29.67|29.84|29.76|29.66|29.58|43
1594368600000|2020-07-10 08:10:00|29.76|29.68|29.75|29.67|29.8|29.72|29.7|29.62|16
1594368900000|2020-07-10 08:15:00|29.73|29.65|29.66|29.58|29.79|29.71|29.63|29.55|26
1594369200000|2020-07-10 08:20:00|29.65|29.57|29.64|29.56|29.7|29.62|29.59|29.51|29
1594369500000|2020-07-10 08:25:00|29.63|29.55|29.66|29.58|29.7|29.62|29.55|29.47|34
1594369800000|2020-07-10 08:30:00|29.69|29.61|29.74|29.66|29.77|29.69|29.59|29.51|202
1594370100000|2020-07-10 08:35:00|29.72|29.64|29.74|29.66|29.79|29.71|29.71|29.63|3
1594370400000|2020-07-10 08:40:00|29.73|29.65|29.69|29.61|29.77|29.69|29.66|29.58|9
1594370700000|2020-07-10 08:45:00|29.68|29.6|29.8|29.72|29.85|29.77|29.63|29.55|38
1594371000000|2020-07-10 08:50:00|29.79|29.71|29.82|29.74|29.88|29.8|29.77|29.69|96
1594371300000|2020-07-10 08:55:00|29.83|29.75|29.79|29.71|29.87|29.79|29.78|29.7|38
1594371600000|2020-07-10 09:00:00|29.78|29.7|29.8|29.72|29.82|29.74|29.72|29.64|28
1594371900000|2020-07-10 09:05:00|29.77|29.69|29.96|29.88|29.96|29.88|29.72|29.64|28
1594372200000|2020-07-10 09:10:00|29.98|29.9|29.95|29.87|30.03|29.95|29.91|29.83|35
1594372500000|2020-07-10 09:15:00|29.91|29.83|29.9|29.82|29.96|29.88|29.9|29.82|34
1594372800000|2020-07-10 09:20:00|29.91|29.83|29.82|29.74|29.96|29.88|29.8|29.72|162
1594373100000|2020-07-10 09:25:00|29.83|29.75|29.78|29.7|29.85|29.77|29.73|29.65|44
1594373400000|2020-07-10 09:30:00|29.8|29.72|29.72|29.64|29.81|29.73|29.7|29.62|58
1594373700000|2020-07-10 09:35:00|29.71|29.63|29.69|29.61|29.76|29.68|29.66|29.58|27
1594374000000|2020-07-10 09:40:00|29.68|29.6|29.67|29.59|29.69|29.61|29.66|29.58|19
1594374300000|2020-07-10 09:45:00|29.68|29.6|29.76|29.68|29.76|29.68|29.67|29.59|33
1594374600000|2020-07-10 09:50:00|29.75|29.67|29.62|29.54|29.75|29.67|29.62|29.54|63
1594374900000|2020-07-10 09:55:00|29.66|29.58|29.68|29.6|29.71|29.63|29.56|29.48|89
1594375200000|2020-07-10 10:00:00|29.66|29.58|29.65|29.57|29.68|29.6|29.57|29.49|46
1594375500000|2020-07-10 10:05:00|29.63|29.55|29.61|29.53|29.67|29.59|29.61|29.53|72
1594375800000|2020-07-10 10:10:00|29.62|29.54|29.64|29.56|29.67|29.59|29.6|29.52|5
1594376100000|2020-07-10 10:15:00|29.65|29.57|29.73|29.65|29.75|29.67|29.65|29.57|29
1594376400000|2020-07-10 10:20:00|29.74|29.66|29.73|29.65|29.78|29.7|29.71|29.63|3
1594376700000|2020-07-10 10:25:00|29.72|29.64|29.67|29.59|29.72|29.64|29.67|29.59|27
1594377000000|2020-07-10 10:30:00|29.69|29.61|29.65|29.57|29.69|29.61|29.65|29.57|10
1594377300000|2020-07-10 10:35:00|29.64|29.56|29.57|29.49|29.65|29.57|29.54|29.46|25
1594377600000|2020-07-10 10:40:00|29.56|29.48|29.56|29.48|29.59|29.51|29.51|29.43|14
1594377900000|2020-07-10 10:45:00|29.54|29.46|29.54|29.46|29.59|29.51|29.54|29.46|25
1594378200000|2020-07-10 10:50:00|29.51|29.43|29.54|29.46|29.59|29.51|29.49|29.41|86
1594378500000|2020-07-10 10:55:00|29.56|29.48|29.52|29.44|29.59|29.51|29.51|29.43|18
1594378800000|2020-07-10 11:00:00|29.51|29.43|29.45|29.37|29.51|29.43|29.43|29.35|48
1594379100000|2020-07-10 11:05:00|29.42|29.34|29.43|29.35|29.44|29.36|29.34|29.26|57
1594379400000|2020-07-10 11:10:00|29.41|29.33|29.47|29.39|29.47|29.39|29.38|29.3|7
1594379700000|2020-07-10 11:15:00|29.45|29.37|29.52|29.44|29.54|29.46|29.45|29.37|14
1594380000000|2020-07-10 11:20:00|29.51|29.43|29.5|29.42|29.51|29.43|29.49|29.41|65
1594380300000|2020-07-10 11:25:00|29.49|29.41|29.47|29.39|29.56|29.48|29.45|29.37|26
1594380600000|2020-07-10 11:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|32
1594380900000|2020-07-10 11:35:00|29.54|29.46|29.48|29.4|29.56|29.48|29.46|29.38|5
1594381200000|2020-07-10 11:40:00|29.5|29.42|29.46|29.38|29.52|29.44|29.46|29.38|16
1594381500000|2020-07-10 11:45:00|29.47|29.39|29.67|29.59|29.69|29.61|29.47|29.39|111
1594381800000|2020-07-10 11:50:00|29.68|29.6|29.67|29.59|29.68|29.6|29.62|29.54|11
1594382100000|2020-07-10 11:55:00|29.68|29.6|29.67|29.59|29.72|29.64|29.65|29.57|3
1594382400000|2020-07-10 12:00:00|29.66|29.58|29.69|29.61|29.75|29.67|29.65|29.57|28
1594382700000|2020-07-10 12:05:00|29.7|29.62|29.7|29.62|29.72|29.64|29.65|29.57|5
1594383000000|2020-07-10 12:10:00|29.72|29.64|29.79|29.71|29.83|29.75|29.72|29.64|26
1594383300000|2020-07-10 12:15:00|29.8|29.72|29.72|29.64|29.8|29.72|29.71|29.63|8
1594383600000|2020-07-10 12:20:00|29.74|29.66|29.82|29.74|29.83|29.75|29.74|29.66|26
1594383900000|2020-07-10 12:25:00|29.84|29.76|29.85|29.77|29.89|29.81|29.81|29.73|36
1594384200000|2020-07-10 12:30:00|29.84|29.76|29.74|29.66|29.84|29.76|29.67|29.59|46
1594384500000|2020-07-10 12:35:00|29.76|29.68|29.5|29.42|29.77|29.69|29.45|29.37|78
1594384800000|2020-07-10 12:40:00|29.48|29.4|29.57|29.49|29.6|29.52|29.4|29.32|98
1594385100000|2020-07-10 12:45:00|29.59|29.51|29.52|29.44|29.59|29.51|29.44|29.36|23
1594385400000|2020-07-10 12:50:00|29.5|29.42|29.55|29.47|29.58|29.5|29.49|29.41|7
1594385700000|2020-07-10 12:55:00|29.56|29.48|29.62|29.54|29.62|29.54|29.55|29.47|47
1594386000000|2020-07-10 13:00:00|29.6|29.52|29.46|29.38|29.6|29.52|29.42|29.34|288
1594386300000|2020-07-10 13:05:00|29.44|29.36|29.53|29.45|29.55|29.47|29.35|29.27|110
1594386600000|2020-07-10 13:10:00|29.52|29.44|29.62|29.54|29.64|29.56|29.5|29.42|217
1594386900000|2020-07-10 13:15:00|29.61|29.53|29.62|29.54|29.62|29.54|29.56|29.48|108
1594387200000|2020-07-10 13:20:00|29.6|29.52|29.59|29.51|29.62|29.54|29.55|29.47|32
1594387500000|2020-07-10 13:25:00|29.57|29.49|29.53|29.45|29.59|29.51|29.46|29.38|52
1594387800000|2020-07-10 13:30:00|29.52|29.44|29.71|29.63|29.72|29.64|29.44|29.36|201
1594388100000|2020-07-10 13:35:00|29.72|29.64|29.54|29.46|29.78|29.7|29.52|29.44|115
1594388400000|2020-07-10 13:40:00|29.52|29.44|29.37|29.29|29.57|29.49|29.37|29.29|71
1594388700000|2020-07-10 13:45:00|29.38|29.3|29.55|29.47|29.55|29.47|29.37|29.29|10
1594389000000|2020-07-10 13:50:00|29.54|29.46|29.64|29.56|29.66|29.58|29.49|29.41|143
1594389300000|2020-07-10 13:55:00|29.62|29.54|29.64|29.56|29.73|29.65|29.59|29.51|27
1594389600000|2020-07-10 14:00:00|29.66|29.58|29.88|29.8|29.92|29.84|29.66|29.58|147
1594389900000|2020-07-10 14:05:00|29.87|29.79|29.81|29.73|29.87|29.79|29.76|29.68|48
1594390200000|2020-07-10 14:10:00|29.79|29.71|29.72|29.64|29.81|29.73|29.69|29.61|75
1594390500000|2020-07-10 14:15:00|29.71|29.63|29.76|29.68|29.79|29.71|29.67|29.59|41
1594390800000|2020-07-10 14:20:00|29.74|29.66|29.71|29.63|29.76|29.68|29.62|29.54|62
1594391100000|2020-07-10 14:25:00|29.69|29.61|29.58|29.5|29.69|29.61|29.51|29.43|58
1594391400000|2020-07-10 14:30:00|29.59|29.51|29.54|29.46|29.63|29.55|29.48|29.4|36
1594391700000|2020-07-10 14:35:00|29.53|29.45|29.53|29.45|29.57|29.49|29.51|29.43|14
1594392000000|2020-07-10 14:40:00|29.52|29.44|29.33|29.25|29.52|29.44|29.29|29.21|167
1594392300000|2020-07-10 14:45:00|29.32|29.24|29.47|29.39|29.48|29.4|29.27|29.19|83
1594392600000|2020-07-10 14:50:00|29.45|29.37|29.36|29.28|29.55|29.47|29.34|29.26|153
1594392900000|2020-07-10 14:55:00|29.37|29.29|29.39|29.31|29.45|29.37|29.32|29.24|145
1594393200000|2020-07-10 15:00:00|29.41|29.33|29.37|29.29|29.5|29.42|29.3|29.22|308
1594393500000|2020-07-10 15:05:00|29.36|29.28|29.31|29.23|29.42|29.34|29.29|29.21|128
1594393800000|2020-07-10 15:10:00|29.29|29.21|29.27|29.19|29.35|29.27|29.27|29.19|142
1594394100000|2020-07-10 15:15:00|29.26|29.18|29.14|29.06|29.29|29.21|29.13|29.05|561
1594394400000|2020-07-10 15:20:00|29.13|29.05|29.02|28.94|29.16|29.08|29.01|28.93|456
1594394700000|2020-07-10 15:25:00|29.04|28.96|28.98|28.9|29.07|28.99|28.94|28.86|431
1594395000000|2020-07-10 15:30:00|28.99|28.91|29.06|28.98|29.08|29|28.92|28.84|387
1594395300000|2020-07-10 15:35:00|29.05|28.97|28.99|28.91|29.06|28.98|28.98|28.9|277
1594395600000|2020-07-10 15:40:00|29.01|28.93|29|28.92|29.01|28.93|28.92|28.84|17
1594395900000|2020-07-10 15:45:00|29.01|28.93|28.94|28.86|29.06|28.98|28.94|28.86|116
1594396200000|2020-07-10 15:50:00|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|101
1594396500000|2020-07-10 15:55:00|28.98|28.9|28.99|28.91|29.03|28.95|28.96|28.88|60
1594396800000|2020-07-10 16:00:00|29.01|28.93|28.97|28.89|29.03|28.95|28.86|28.78|58
1594397100000|2020-07-10 16:05:00|28.95|28.87|28.96|28.88|28.99|28.91|28.92|28.84|12
1594397400000|2020-07-10 16:10:00|28.95|28.87|28.98|28.9|29.01|28.93|28.95|28.87|0
1594397700000|2020-07-10 16:15:00|29.01|28.93|29.05|28.97|29.12|29.04|29|28.92|79
1594398000000|2020-07-10 16:20:00|29.04|28.96|29.07|28.99|29.12|29.04|29.04|28.96|7
1594398300000|2020-07-10 16:25:00|29.04|28.96|29.12|29.04|29.12|29.04|29.04|28.96|5
1594398600000|2020-07-10 16:30:00|29.11|29.03|29.06|28.98|29.16|29.08|29.06|28.98|21
1594398900000|2020-07-10 16:35:00|29.05|28.97|29.07|28.99|29.07|28.99|29.03|28.95|2
1594399200000|2020-07-10 16:40:00|29.06|28.98|29.01|28.93|29.16|29.08|29.01|28.93|22
1594399500000|2020-07-10 16:45:00|29.02|28.94|29|28.92|29.1|28.94|29|28.85|25
1594399800000|2020-07-10 16:50:00|29.1|28.85|29|28.92|29.1|28.94|29|28.85|6
1594400100000|2020-07-10 16:55:00|28.99|28.91|28.98|28.9|29|28.92|28.98|28.9|0
1594400400000|2020-07-10 17:00:00|||||||||2
1594400700000|2020-07-10 17:05:00|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|19
1594401000000|2020-07-10 17:10:00|28.88|28.8|28.89|28.81|28.98|28.82|28.88|28.73|29
1594401300000|2020-07-10 17:15:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1594401600000|2020-07-10 17:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.82|28.74|0
1594401900000|2020-07-10 17:25:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|2
1594402200000|2020-07-10 17:30:00|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|12
1594402500000|2020-07-10 17:35:00|28.85|28.77|28.88|28.8|28.93|28.85|28.85|28.77|0
1594402800000|2020-07-10 17:40:00|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|2
1594403100000|2020-07-10 17:45:00|28.81|28.73|28.71|28.63|28.81|28.73|28.71|28.63|14
1594403400000|2020-07-10 17:50:00|28.7|28.62|28.66|28.58|28.71|28.63|28.66|28.58|0
1594403700000|2020-07-10 17:55:00|28.71|28.63|28.7|28.62|28.71|28.63|28.68|28.6|0
1594404000000|2020-07-10 18:00:00|28.66|28.58|28.65|28.57|28.68|28.6|28.65|28.57|0
1594404300000|2020-07-10 18:05:00|28.66|28.58|28.68|28.6|28.75|28.6|28.65|28.5|18
1594404600000|2020-07-10 18:10:00|28.69|28.61|28.69|28.61|28.77|28.61|28.68|28.52|2
1594404900000|2020-07-10 18:15:00|28.71|28.63|28.79|28.54|28.79|28.63|28.71|28.54|0
1594405200000|2020-07-10 18:20:00|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|2
1594405500000|2020-07-10 18:25:00|28.7|28.62|28.69|28.61|28.8|28.63|28.69|28.54|1
1594405800000|2020-07-10 18:30:00|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1594406100000|2020-07-10 18:35:00|28.69|28.61|28.75|28.5|28.77|28.61|28.68|28.5|0
1594406400000|2020-07-10 18:40:00|28.66|28.58|28.68|28.6|28.69|28.61|28.66|28.58|0
1594406700000|2020-07-10 18:45:00|28.67|28.59|28.75|28.5|28.75|28.6|28.66|28.5|4
1594407300000|2020-07-10 18:55:00|28.7|28.45|28.74|28.49|28.74|28.49|28.7|28.45|1
1594407600000|2020-07-10 19:00:00|28.75|28.5|28.64|28.56|28.75|28.56|28.64|28.49|0
1594407900000|2020-07-10 19:05:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|2
1594408200000|2020-07-10 19:10:00|28.56|28.48|28.55|28.3|28.67|28.49|28.55|28.3|10
1594408500000|2020-07-10 19:15:00|28.62|28.37|28.58|28.33|28.62|28.47|28.53|28.31|0
1594408800000|2020-07-10 19:20:00|28.56|28.31|28.56|28.31|28.58|28.33|28.56|28.31|9
1594409100000|2020-07-10 19:25:00|28.57|28.32|28.46|28.38|28.57|28.38|28.46|28.3|5
1594409400000|2020-07-10 19:30:00|28.48|28.4|28.37|28.29|28.56|28.41|28.37|28.27|16
1594409700000|2020-07-10 19:35:00|28.35|28.27|28.43|28.35|28.49|28.36|28.35|28.22|7
1594410000000|2020-07-10 19:40:00|28.44|28.36|28.46|28.38|28.55|28.41|28.44|28.3|7
1594410300000|2020-07-10 19:45:00|28.54|28.29|28.51|28.26|28.54|28.39|28.41|28.26|25
1594410600000|2020-07-10 19:50:00|28.49|28.24|28.49|28.24|28.51|28.26|28.46|28.21|0
1594410900000|2020-07-10 19:55:00|28.41|28.33|28.44|28.14|28.51|28.34|28.41|28.13|17
1594411200000|2020-07-10 20:00:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1594620300000|2020-07-13 06:05:00|28.29|28.04|28.24|27.99|28.29|28.13|28.1|27.97|12
1594620600000|2020-07-13 06:10:00|28.22|27.97|28.22|27.97|28.22|27.97|28.22|27.97|0
1594620900000|2020-07-13 06:15:00|28.24|27.99|28.24|27.99|28.24|27.99|28.24|27.99|0
1594621200000|2020-07-13 06:20:00|28.22|27.97|28.24|27.99|28.24|27.99|28.22|27.97|1
1594621500000|2020-07-13 06:25:00|28.26|28.01|28.35|28.1|28.35|28.1|28.26|28.01|2
1594621800000|2020-07-13 06:30:00|28.34|28.09|28.23|28.15|28.34|28.15|28.23|28.09|0
1594622100000|2020-07-13 06:35:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1594622400000|2020-07-13 06:40:00|28.35|28.1|28.33|28.08|28.35|28.18|28.23|28.08|3
1594622700000|2020-07-13 06:45:00|28.34|28.09|28.25|28.17|28.34|28.17|28.25|28.09|0
1594623000000|2020-07-13 06:50:00|28.23|28.15|28.14|28.06|28.25|28.15|28.14|27.98|7
1594623300000|2020-07-13 06:55:00|28.23|27.98|28.15|28.07|28.24|28.09|28.14|27.98|0
1594623600000|2020-07-13 07:00:00|28.17|28.09|28.12|28.04|28.18|28.1|28.05|27.97|78
1594623900000|2020-07-13 07:05:00|28.14|28.06|28.24|28.16|28.28|28.2|28.13|28.05|60
1594624200000|2020-07-13 07:10:00|28.25|28.17|28.29|28.21|28.29|28.21|28.19|28.11|12
1594624500000|2020-07-13 07:15:00|28.28|28.2|28.26|28.18|28.32|28.24|28.21|28.13|71
1594624800000|2020-07-13 07:20:00|28.29|28.21|28.26|28.18|28.29|28.21|28.05|27.97|48
1594625100000|2020-07-13 07:25:00|28.31|28.23|28.23|28.15|28.37|28.29|28.22|28.14|25
1594625400000|2020-07-13 07:30:00|28.25|28.17|28.08|28|28.25|28.17|28.05|27.97|87
1594625700000|2020-07-13 07:35:00|28.1|28.02|28.01|27.93|28.1|28.02|28|27.92|97
1594626000000|2020-07-13 07:40:00|28|27.92|28.01|27.93|28.06|27.98|27.98|27.9|55
1594626300000|2020-07-13 07:45:00|28|27.92|28.11|28.03|28.11|28.03|28|27.92|106
1594626600000|2020-07-13 07:50:00|28.09|28.01|28.14|28.06|28.16|28.08|28.08|28|9
1594626900000|2020-07-13 07:55:00|28.13|28.05|28.18|28.1|28.18|28.1|28.08|28|47
1594627200000|2020-07-13 08:00:00|28.19|28.11|28.29|28.21|28.31|28.23|28.19|28.11|75
1594627500000|2020-07-13 08:05:00|28.31|28.23|28.17|28.09|28.31|28.23|28.17|28.09|84
1594627800000|2020-07-13 08:10:00|28.14|28.06|28.12|28.04|28.14|28.06|28.04|27.96|472
1594628100000|2020-07-13 08:15:00|28.1|28.02|28.19|28.11|28.19|28.11|28.09|28.01|238
1594628400000|2020-07-13 08:20:00|28.16|28.08|28.3|28.22|28.3|28.22|28.16|28.08|11
1594628700000|2020-07-13 08:25:00|28.35|28.27|28.37|28.29|28.4|28.32|28.29|28.21|122
1594629000000|2020-07-13 08:30:00|28.39|28.31|28.58|28.5|28.58|28.5|28.39|28.31|125
1594629300000|2020-07-13 08:35:00|28.6|28.52|28.44|28.36|28.61|28.53|28.4|28.32|161
1594629600000|2020-07-13 08:40:00|28.45|28.37|28.24|28.16|28.49|28.41|28.24|28.16|180
1594629900000|2020-07-13 08:45:00|28.26|28.18|28.24|28.16|28.29|28.21|28.18|28.1|70
1594630200000|2020-07-13 08:50:00|28.29|28.21|28.29|28.21|28.29|28.21|28.21|28.13|59
1594630500000|2020-07-13 08:55:00|28.3|28.22|28.29|28.21|28.37|28.29|28.29|28.21|54
1594630800000|2020-07-13 09:00:00|28.28|28.2|28.18|28.1|28.29|28.21|28.18|28.1|19
1594631100000|2020-07-13 09:05:00|28.15|28.07|28.16|28.08|28.18|28.1|28.13|28.05|51
1594631400000|2020-07-13 09:10:00|28.15|28.07|28.15|28.07|28.16|28.08|28.1|28.02|53
1594631700000|2020-07-13 09:15:00|28.13|28.05|28.16|28.08|28.16|28.08|28.1|28.02|358
1594632000000|2020-07-13 09:20:00|28.14|28.06|28.19|28.11|28.24|28.16|28.11|28.03|503
1594632300000|2020-07-13 09:25:00|28.2|28.12|28.16|28.08|28.2|28.12|28.14|28.06|12
1594632600000|2020-07-13 09:30:00|28.18|28.1|28.16|28.08|28.23|28.15|28.15|28.07|78
1594632900000|2020-07-13 09:35:00|28.18|28.1|28.06|27.98|28.18|28.1|28.02|27.94|176
1594633200000|2020-07-13 09:40:00|28.08|28|28.11|28.03|28.13|28.05|28.06|27.98|20
1594633500000|2020-07-13 09:45:00|28.13|28.05|28.08|28|28.14|28.06|28.05|27.97|33
1594633800000|2020-07-13 09:50:00|28.12|28.04|28.07|27.99|28.12|28.04|28.05|27.97|9
1594634100000|2020-07-13 09:55:00|28.08|28|28.07|27.99|28.12|28.04|28.05|27.97|14
1594634400000|2020-07-13 10:00:00|28.09|28.01|28.12|28.04|28.14|28.06|28.09|28.01|1
1594634700000|2020-07-13 10:05:00|28.14|28.06|28.17|28.09|28.22|28.14|28.09|28.01|52
1594635000000|2020-07-13 10:10:00|28.16|28.08|28.17|28.09|28.21|28.13|28.14|28.06|21
1594635300000|2020-07-13 10:15:00|28.19|28.11|28.16|28.08|28.21|28.13|28.11|28.03|26
1594635600000|2020-07-13 10:20:00|28.19|28.11|28.18|28.1|28.21|28.13|28.16|28.08|77
1594635900000|2020-07-13 10:25:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|5
1594636200000|2020-07-13 10:30:00|28.13|28.05|28.11|28.03|28.16|28.08|28.09|28.01|54
1594636500000|2020-07-13 10:35:00|28.12|28.04|28.12|28.04|28.17|28.09|28.11|28.03|25
1594636800000|2020-07-13 10:40:00|28.09|28.01|28.17|28.09|28.19|28.11|28.09|28.01|29
1594637100000|2020-07-13 10:45:00|28.14|28.06|28.15|28.07|28.19|28.11|28.12|28.04|107
1594637400000|2020-07-13 10:50:00|28.14|28.06|28.05|27.97|28.15|28.07|28.01|27.93|126
1594637700000|2020-07-13 10:55:00|28.03|27.95|28.01|27.93|28.06|27.98|28.01|27.93|41
1594638000000|2020-07-13 11:00:00|28|27.92|27.99|27.91|28.03|27.95|27.96|27.88|72
1594638300000|2020-07-13 11:05:00|27.98|27.9|27.9|27.82|28.01|27.93|27.9|27.82|136
1594638600000|2020-07-13 11:10:00|27.91|27.83|27.86|27.78|27.91|27.83|27.81|27.73|40
1594638900000|2020-07-13 11:15:00|27.9|27.82|27.9|27.82|27.9|27.82|27.88|27.8|3
1594639200000|2020-07-13 11:20:00|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|28
1594639500000|2020-07-13 11:25:00|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|2
1594639800000|2020-07-13 11:30:00|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|33
1594640100000|2020-07-13 11:35:00|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|60
1594640400000|2020-07-13 11:40:00|27.9|27.82|27.94|27.86|27.95|27.87|27.89|27.81|48
1594640700000|2020-07-13 11:45:00|27.92|27.84|27.95|27.87|27.95|27.87|27.89|27.81|12
1594641000000|2020-07-13 11:50:00|27.93|27.85|27.95|27.87|27.95|27.87|27.92|27.84|23
1594641300000|2020-07-13 11:55:00|27.94|27.86|27.91|27.83|27.95|27.87|27.9|27.82|21
1594641600000|2020-07-13 12:00:00|27.9|27.82|28|27.92|28|27.92|27.9|27.82|82
1594641900000|2020-07-13 12:05:00|27.97|27.89|27.95|27.87|28|27.92|27.95|27.87|37
1594642200000|2020-07-13 12:10:00|27.93|27.85|27.91|27.83|27.96|27.88|27.9|27.82|11
1594642500000|2020-07-13 12:15:00|27.9|27.82|27.94|27.86|27.96|27.88|27.9|27.82|41
1594642800000|2020-07-13 12:20:00|27.96|27.88|27.91|27.83|27.96|27.88|27.91|27.83|17
1594643100000|2020-07-13 12:25:00|27.94|27.86|27.94|27.86|27.97|27.89|27.91|27.83|58
1594643400000|2020-07-13 12:30:00|27.96|27.88|27.96|27.88|27.97|27.89|27.94|27.86|30
1594643700000|2020-07-13 12:35:00|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|41
1594644000000|2020-07-13 12:40:00|28|27.92|27.99|27.91|28.01|27.93|27.98|27.9|44
1594644300000|2020-07-13 12:45:00|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|11
1594644600000|2020-07-13 12:50:00|27.96|27.88|27.98|27.9|28.01|27.93|27.96|27.88|51
1594644900000|2020-07-13 12:55:00|28|27.92|28|27.92|28.02|27.94|27.97|27.89|58
1594645200000|2020-07-13 13:00:00|27.98|27.9|27.97|27.89|28|27.92|27.92|27.84|53
1594645500000|2020-07-13 13:05:00|27.95|27.87|27.97|27.89|27.97|27.89|27.94|27.86|27
1594645800000|2020-07-13 13:10:00|27.96|27.88|27.9|27.82|27.97|27.89|27.9|27.82|90
1594646100000|2020-07-13 13:15:00|||||||||3
1594646400000|2020-07-13 13:20:00|||||||||20
1594646700000|2020-07-13 13:25:00|27.94|27.86|27.95|27.87|27.95|27.87|27.92|27.84|34
1594647000000|2020-07-13 13:30:00|27.93|27.85|28.01|27.93|28.05|27.97|27.92|27.84|127
1594647300000|2020-07-13 13:35:00|28|27.92|28.02|27.94|28.11|28.03|27.96|27.88|61
1594647600000|2020-07-13 13:40:00|28.04|27.96|28.1|28.02|28.12|28.04|27.98|27.9|392
1594647900000|2020-07-13 13:45:00|28.12|28.04|28.05|27.97|28.17|28.09|28.04|27.96|85
1594648200000|2020-07-13 13:50:00|28.04|27.96|28.1|28.02|28.14|28.06|28.04|27.96|6
1594648500000|2020-07-13 13:55:00|28.09|28.01|28.29|28.21|28.31|28.23|28.07|27.99|166
1594648800000|2020-07-13 14:00:00|28.27|28.19|28.24|28.16|28.32|28.24|28.19|28.11|118
1594649100000|2020-07-13 14:05:00|28.22|28.14|28.07|27.99|28.26|28.18|28.07|27.99|139
1594649400000|2020-07-13 14:10:00|28.1|28.02|28.01|27.93|28.1|28.02|28.01|27.93|321
1594649700000|2020-07-13 14:15:00|28.02|27.94|28.07|27.99|28.08|28|28|27.92|661
1594650000000|2020-07-13 14:20:00|28.08|28|28.12|28.04|28.12|28.04|28.04|27.96|254
1594650300000|2020-07-13 14:25:00|28.17|28.09|28.14|28.06|28.17|28.09|28.12|28.04|95
1594650600000|2020-07-13 14:30:00|28.12|28.04|28.17|28.09|28.23|28.15|28.12|28.04|384
1594650900000|2020-07-13 14:35:00|28.15|28.07|28.13|28.05|28.22|28.14|28.12|28.04|137
1594651200000|2020-07-13 14:40:00|28.11|28.03|28.13|28.05|28.15|28.07|28.08|28|63
1594651500000|2020-07-13 14:45:00|28.11|28.03|28.08|28|28.15|28.07|28.03|27.95|36
1594651800000|2020-07-13 14:50:00|28.07|27.99|28.08|28|28.15|28.07|28.05|27.97|116
1594652100000|2020-07-13 14:55:00|28.11|28.03|28.09|28.01|28.13|28.05|28.03|27.95|22
1594652400000|2020-07-13 15:00:00|28.04|27.96|28.04|27.96|28.05|27.97|28.01|27.93|111
1594652700000|2020-07-13 15:05:00|28.03|27.95|28.06|27.98|28.09|28.01|28.01|27.93|59
1594653000000|2020-07-13 15:10:00|28.07|27.99|28.06|27.98|28.11|28.03|28.01|27.93|50
1594653300000|2020-07-13 15:15:00|28.07|27.99|28.06|27.98|28.09|28.01|28.04|27.96|102
1594653600000|2020-07-13 15:20:00|28.07|27.99|28.09|28.01|28.14|28.06|28.05|27.97|341
1594653900000|2020-07-13 15:25:00|28.05|27.97|28.04|27.96|28.08|28|28|27.92|515
1594654200000|2020-07-13 15:30:00|28.05|27.97|28.1|28.02|28.12|28.04|27.98|27.9|546
1594654500000|2020-07-13 15:35:00|28.12|28.04|28.12|28.04|28.15|28.07|28.07|27.99|19
1594654800000|2020-07-13 15:40:00|28.15|28.07|28.23|28.15|28.25|28.17|28.12|28.04|4
1594655100000|2020-07-13 15:45:00|28.25|28.17|28.26|28.18|28.36|28.28|28.23|28.15|16
1594655400000|2020-07-13 15:50:00|28.25|28.17|28.24|28.16|28.27|28.19|28.2|28.12|129
1594655700000|2020-07-13 15:55:00|28.23|28.15|28.17|28.09|28.24|28.16|28.17|28.09|41
1594656000000|2020-07-13 16:00:00|28.16|28.08|28.19|28.11|28.19|28.11|28.12|28.04|22
1594656300000|2020-07-13 16:05:00|28.17|28.09|28.19|28.11|28.22|28.14|28.14|28.06|125
1594656600000|2020-07-13 16:10:00|28.2|28.12|28.22|28.14|28.27|28.19|28.19|28.11|15
1594656900000|2020-07-13 16:15:00|28.2|28.12|28.2|28.12|28.23|28.15|28.16|28.08|3
1594657200000|2020-07-13 16:20:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|12
1594657500000|2020-07-13 16:25:00|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|2
1594657800000|2020-07-13 16:30:00|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|1
1594658100000|2020-07-13 16:35:00|28.2|28.12|28.18|28.1|28.23|28.15|28.18|28.1|2
1594658400000|2020-07-13 16:40:00|28.2|28.12|28.23|28.15|28.23|28.15|28.18|28.1|1
1594658700000|2020-07-13 16:45:00|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|20
1594659000000|2020-07-13 16:50:00|28.22|28.14|28.31|28.23|28.33|28.25|28.22|28.14|2
1594659300000|2020-07-13 16:55:00|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|3
1594659600000|2020-07-13 17:00:00|28.27|28.19|28.23|28.15|28.35|28.19|28.14|28.06|4
1594659900000|2020-07-13 17:05:00|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|2
1594660500000|2020-07-13 17:15:00|28.26|28.18|28.24|28.16|28.32|28.18|28.23|28.07|1
1594661100000|2020-07-13 17:25:00|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|0
1594661400000|2020-07-13 17:30:00|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|1
1594661700000|2020-07-13 17:35:00|28.29|28.21|28.28|28.2|28.32|28.24|28.24|28.16|12
1594662000000|2020-07-13 17:40:00|28.39|28.14|28.29|28.21|28.4|28.32|28.29|28.14|6
1594662300000|2020-07-13 17:45:00|28.3|28.22|28.3|28.22|28.32|28.24|28.28|28.2|0
1594662600000|2020-07-13 17:50:00|28.29|28.21|28.23|28.15|28.3|28.22|28.23|28.15|1
1594662900000|2020-07-13 17:55:00|28.25|28.17|28.25|28.17|28.33|28.19|28.18|28.02|8
1594663200000|2020-07-13 18:00:00|28.18|28.1|28.25|28.17|28.33|28.17|28.13|27.97|1
1594663500000|2020-07-13 18:05:00|28.21|28.13|28.35|28.27|28.41|28.33|28.21|28.13|1
1594663800000|2020-07-13 18:10:00|28.34|28.26|28.49|28.41|28.61|28.42|28.34|28.26|26
1594664100000|2020-07-13 18:15:00|28.47|28.39|28.45|28.37|28.54|28.39|28.45|28.28|9
1594664400000|2020-07-13 18:20:00|28.54|28.29|28.51|28.43|28.55|28.47|28.41|28.29|0
1594664700000|2020-07-13 18:25:00|28.52|28.44|28.54|28.46|28.6|28.48|28.51|28.35|8
1594665000000|2020-07-13 18:30:00|28.56|28.48|28.77|28.52|28.79|28.6|28.54|28.41|24
1594665300000|2020-07-13 18:35:00|28.79|28.54|28.62|28.54|28.91|28.74|28.61|28.5|3
1594665600000|2020-07-13 18:40:00|28.61|28.53|28.7|28.45|28.7|28.55|28.56|28.43|2
1594665900000|2020-07-13 18:45:00|28.74|28.49|28.63|28.55|28.84|28.67|28.62|28.49|6
1594666200000|2020-07-13 18:50:00|28.65|28.57|28.64|28.56|28.75|28.57|28.61|28.48|0
1594666500000|2020-07-13 18:55:00|28.71|28.46|28.69|28.44|28.75|28.47|28.69|28.41|0
1594666800000|2020-07-13 19:00:00|28.72|28.42|28.96|28.71|28.99|28.82|28.7|28.42|3
1594667100000|2020-07-13 19:05:00|28.98|28.73|29.23|29.15|29.31|29.19|28.87|28.62|6
1594667400000|2020-07-13 19:10:00|29.25|29.17|29.12|29.04|29.31|29.17|29.07|28.87|42
1594667700000|2020-07-13 19:15:00|29.2|28.95|29.29|29.21|29.33|29.21|29.06|28.87|21
1594668000000|2020-07-13 19:20:00|29.27|29.19|29.44|29.36|29.5|29.36|29.22|29.05|27
1594668300000|2020-07-13 19:25:00|29.45|29.37|29.52|29.44|29.61|29.47|29.35|29.19|48
1594668600000|2020-07-13 19:30:00|29.5|29.42|30.17|30.09|30.25|30.11|29.5|29.33|139
1594668900000|2020-07-13 19:35:00|30.19|30.11|30.18|29.93|30.25|30.11|29.96|29.77|132
1594669200000|2020-07-13 19:40:00|30.17|29.92|29.7|29.45|30.18|30.01|29.52|29.36|58
1594669500000|2020-07-13 19:45:00|29.71|29.46|30.24|29.99|30.26|30.13|29.63|29.46|33
1594669800000|2020-07-13 19:50:00|30.25|30|30.47|30.39|30.53|30.39|30.17|29.99|38
1594670100000|2020-07-13 19:55:00|30.55|30.3|30.43|30.35|30.6|30.43|30.39|30.12|129
1594670400000|2020-07-13 20:00:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1594706700000|2020-07-14 06:05:00|30.03|29.73|29.93|29.68|30.04|29.86|29.87|29.65|59
1594707000000|2020-07-14 06:10:00|29.89|29.81|29.75|29.67|29.93|29.81|29.73|29.48|61
1594707300000|2020-07-14 06:15:00|29.83|29.53|29.8|29.55|29.83|29.56|29.71|29.41|0
1594707600000|2020-07-14 06:20:00|29.79|29.54|29.84|29.54|29.98|29.81|29.75|29.52|8
1594707900000|2020-07-14 06:25:00|29.8|29.5|29.9|29.65|29.9|29.65|29.78|29.48|0
1594708200000|2020-07-14 06:30:00|29.94|29.69|29.79|29.54|29.96|29.69|29.76|29.51|0
1594708500000|2020-07-14 06:35:00|29.85|29.6|29.84|29.59|29.85|29.69|29.72|29.58|15
1594708800000|2020-07-14 06:40:00|29.82|29.57|29.69|29.61|29.83|29.65|29.69|29.48|0
1594709100000|2020-07-14 06:45:00|29.78|29.48|29.7|29.62|29.81|29.62|29.7|29.46|5
1594709400000|2020-07-14 06:50:00|29.72|29.64|29.75|29.67|29.83|29.69|29.69|29.5|10
1594709700000|2020-07-14 06:55:00|29.69|29.61|29.83|29.75|29.87|29.75|29.63|29.46|132
1594710000000|2020-07-14 07:00:00|29.91|29.66|29.71|29.63|29.91|29.73|29.62|29.54|64
1594710300000|2020-07-14 07:05:00|29.72|29.64|29.67|29.59|29.74|29.66|29.5|29.42|62
1594710600000|2020-07-14 07:10:00|29.68|29.6|29.75|29.67|29.78|29.7|29.65|29.57|59
1594710900000|2020-07-14 07:15:00|29.74|29.66|29.86|29.78|29.87|29.79|29.74|29.66|312
1594711200000|2020-07-14 07:20:00|29.82|29.74|29.83|29.75|29.97|29.89|29.77|29.69|79
1594711500000|2020-07-14 07:25:00|29.85|29.77|29.65|29.57|29.9|29.82|29.58|29.5|120
1594711800000|2020-07-14 07:30:00|29.66|29.58|29.96|29.88|29.96|29.88|29.66|29.58|239
1594712100000|2020-07-14 07:35:00|29.98|29.9|30.14|30.06|30.16|30.08|29.96|29.88|308
1594712400000|2020-07-14 07:40:00|30.16|30.08|30.26|30.18|30.38|30.3|30.14|30.06|194
1594712700000|2020-07-14 07:45:00|30.27|30.19|30.09|30.01|30.29|30.21|30.03|29.95|166
1594713000000|2020-07-14 07:50:00|30.1|30.02|30.19|30.11|30.22|30.14|30.08|30|404
1594713300000|2020-07-14 07:55:00|30.18|30.1|30.25|30.17|30.29|30.21|30.18|30.1|368
1594713600000|2020-07-14 08:00:00|30.23|30.15|30.1|30.02|30.27|30.19|30.05|29.97|250
1594713900000|2020-07-14 08:05:00|30.11|30.03|29.93|29.85|30.12|30.04|29.93|29.85|886
1594714200000|2020-07-14 08:10:00|29.95|29.87|29.83|29.75|29.95|29.87|29.76|29.68|84
1594714500000|2020-07-14 08:15:00|29.78|29.7|29.9|29.82|29.95|29.87|29.78|29.7|94
1594714800000|2020-07-14 08:20:00|29.89|29.81|29.88|29.8|29.98|29.9|29.83|29.75|122
1594715100000|2020-07-14 08:25:00|29.9|29.82|29.95|29.87|30.02|29.94|29.9|29.82|78
1594715400000|2020-07-14 08:30:00|29.93|29.85|29.93|29.85|29.95|29.87|29.87|29.79|106
1594715700000|2020-07-14 08:35:00|29.95|29.87|29.84|29.76|30.03|29.95|29.84|29.76|21
1594716000000|2020-07-14 08:40:00|29.85|29.77|29.85|29.77|29.88|29.8|29.77|29.69|182
1594716300000|2020-07-14 08:45:00|29.83|29.75|29.83|29.75|29.89|29.81|29.77|29.69|67
1594716600000|2020-07-14 08:50:00|29.84|29.76|29.98|29.9|29.98|29.9|29.77|29.69|409
1594716900000|2020-07-14 08:55:00|29.97|29.89|29.87|29.79|29.97|29.89|29.86|29.78|139
1594717200000|2020-07-14 09:00:00|29.89|29.81|29.83|29.75|29.94|29.86|29.75|29.67|107
1594717500000|2020-07-14 09:05:00|29.86|29.78|29.89|29.81|29.92|29.84|29.78|29.7|35
1594717800000|2020-07-14 09:10:00|29.9|29.82|29.86|29.78|30|29.92|29.84|29.76|51
1594718100000|2020-07-14 09:15:00|29.87|29.79|29.75|29.67|29.89|29.81|29.7|29.62|23
1594718400000|2020-07-14 09:20:00|29.78|29.7|29.81|29.73|29.81|29.73|29.75|29.67|19
1594718700000|2020-07-14 09:25:00|29.77|29.69|29.65|29.57|29.85|29.77|29.65|29.57|102
1594719000000|2020-07-14 09:30:00|29.66|29.58|29.78|29.7|29.81|29.73|29.65|29.57|12
1594719300000|2020-07-14 09:35:00|29.8|29.72|29.76|29.68|29.81|29.73|29.7|29.62|10
1594719600000|2020-07-14 09:40:00|29.75|29.67|29.73|29.65|29.77|29.69|29.71|29.63|7
1594719900000|2020-07-14 09:45:00|29.69|29.61|29.62|29.54|29.69|29.61|29.56|29.48|305
1594720200000|2020-07-14 09:50:00|29.6|29.52|29.7|29.62|29.75|29.67|29.6|29.52|17
1594720500000|2020-07-14 09:55:00|29.69|29.61|29.69|29.61|29.75|29.67|29.64|29.56|0
1594720800000|2020-07-14 10:00:00|29.66|29.58|29.64|29.56|29.72|29.64|29.63|29.55|16
1594721100000|2020-07-14 10:05:00|29.65|29.57|29.64|29.56|29.69|29.61|29.59|29.51|25
1594721400000|2020-07-14 10:10:00|29.65|29.57|29.72|29.64|29.72|29.64|29.64|29.56|24
1594721700000|2020-07-14 10:15:00|29.7|29.62|29.8|29.72|29.83|29.75|29.69|29.61|41
1594722000000|2020-07-14 10:20:00|29.78|29.7|29.67|29.59|29.8|29.72|29.67|29.59|15
1594722300000|2020-07-14 10:25:00|29.69|29.61|29.77|29.69|29.79|29.71|29.68|29.6|25
1594722600000|2020-07-14 10:30:00|29.76|29.68|29.82|29.74|29.82|29.74|29.76|29.68|4
1594722900000|2020-07-14 10:35:00|29.85|29.77|29.82|29.74|29.85|29.77|29.79|29.71|74
1594723200000|2020-07-14 10:40:00|29.79|29.71|29.76|29.68|29.79|29.71|29.69|29.61|42
1594723500000|2020-07-14 10:45:00|29.77|29.69|29.82|29.74|29.84|29.76|29.77|29.69|38
1594723800000|2020-07-14 10:50:00|29.79|29.71|29.74|29.66|29.84|29.76|29.74|29.66|50
1594724100000|2020-07-14 10:55:00|29.76|29.68|29.7|29.62|29.79|29.71|29.68|29.6|12
1594724400000|2020-07-14 11:00:00|29.68|29.6|29.62|29.54|29.75|29.67|29.62|29.54|19
1594724700000|2020-07-14 11:05:00|29.6|29.52|29.65|29.57|29.68|29.6|29.59|29.51|49
1594725000000|2020-07-14 11:10:00|29.68|29.6|29.76|29.68|29.81|29.73|29.65|29.57|84
1594725300000|2020-07-14 11:15:00|29.78|29.7|29.76|29.68|29.81|29.73|29.76|29.68|7
1594725600000|2020-07-14 11:20:00|29.78|29.7|29.83|29.75|29.86|29.78|29.69|29.61|42
1594725900000|2020-07-14 11:25:00|29.86|29.78|29.78|29.7|29.88|29.8|29.77|29.69|65
1594726200000|2020-07-14 11:30:00|29.8|29.72|29.73|29.65|29.8|29.72|29.73|29.65|27
1594726500000|2020-07-14 11:35:00|29.74|29.66|29.74|29.66|29.76|29.68|29.73|29.65|26
1594726800000|2020-07-14 11:40:00|29.73|29.65|29.76|29.68|29.76|29.68|29.68|29.6|88
1594727100000|2020-07-14 11:45:00|29.78|29.7|29.81|29.73|29.86|29.78|29.74|29.66|75
1594727400000|2020-07-14 11:50:00|29.78|29.7|29.59|29.51|29.83|29.75|29.59|29.51|283
1594727700000|2020-07-14 11:55:00|29.61|29.53|29.64|29.56|29.67|29.59|29.59|29.51|21
1594728000000|2020-07-14 12:00:00|29.62|29.54|29.65|29.57|29.7|29.62|29.6|29.52|34
1594728300000|2020-07-14 12:05:00|29.64|29.56|29.68|29.6|29.71|29.63|29.59|29.51|24
1594728600000|2020-07-14 12:10:00|29.66|29.58|29.69|29.61|29.71|29.63|29.66|29.58|44
1594728900000|2020-07-14 12:15:00|29.71|29.63|29.79|29.71|29.81|29.73|29.64|29.56|53
1594729200000|2020-07-14 12:20:00|29.77|29.69|29.86|29.78|29.89|29.81|29.73|29.65|69
1594729500000|2020-07-14 12:25:00|29.89|29.81|29.92|29.84|29.92|29.84|29.86|29.78|51
1594729800000|2020-07-14 12:30:00|29.94|29.86|30.04|29.96|30.11|29.99|29.92|29.84|348
1594730100000|2020-07-14 12:35:00|30.05|29.97|30.24|30.16|30.3|30.22|29.99|29.91|66
1594730400000|2020-07-14 12:40:00|30.25|30.17|30.2|30.12|30.25|30.17|30.13|30.05|104
1594730700000|2020-07-14 12:45:00|30.22|30.14|30.27|30.19|30.29|30.21|30.14|30.06|35
1594731000000|2020-07-14 12:50:00|30.26|30.18|30.26|30.18|30.28|30.2|30.19|30.11|90
1594731300000|2020-07-14 12:55:00|30.28|30.2|30.4|30.32|30.41|30.33|30.23|30.15|177
1594731600000|2020-07-14 13:00:00|30.36|30.28|30.23|30.15|30.41|30.33|30.18|30.1|288
1594731900000|2020-07-14 13:05:00|30.24|30.16|30.39|30.31|30.44|30.36|30.24|30.16|85
1594732200000|2020-07-14 13:10:00|30.38|30.3|30.4|30.32|30.45|30.37|30.34|30.26|89
1594732500000|2020-07-14 13:15:00|30.39|30.31|30.45|30.37|30.5|30.42|30.37|30.29|182
1594732800000|2020-07-14 13:20:00|30.49|30.41|30.42|30.34|30.5|30.42|30.33|30.25|42
1594733100000|2020-07-14 13:25:00|30.41|30.33|30.44|30.36|30.49|30.41|30.4|30.32|236
1594733400000|2020-07-14 13:30:00|30.46|30.38|30.09|30.01|30.62|30.54|30.07|29.99|542
1594733700000|2020-07-14 13:35:00|30.1|30.02|30.01|29.93|30.24|30.16|30.01|29.93|457
1594734000000|2020-07-14 13:40:00|30.02|29.94|29.86|29.78|30.07|29.99|29.79|29.71|1198
1594734300000|2020-07-14 13:45:00|29.84|29.76|30.24|30.16|30.24|30.16|29.81|29.73|182
1594734600000|2020-07-14 13:50:00|30.21|30.13|30.53|30.45|30.79|30.71|30.16|30.08|224
1594734900000|2020-07-14 13:55:00|30.54|30.46|30.14|30.06|30.58|30.5|30.09|30.01|85
1594735200000|2020-07-14 14:00:00|30.15|30.07|30.49|30.41|30.49|30.41|30.1|30.02|67
1594735500000|2020-07-14 14:05:00|30.51|30.43|30.67|30.59|30.7|30.62|30.38|30.3|319
1594735800000|2020-07-14 14:10:00|30.65|30.57|30.76|30.68|30.82|30.74|30.53|30.45|320
1594736100000|2020-07-14 14:15:00|30.78|30.7|30.55|30.47|30.81|30.73|30.48|30.4|131
1594736400000|2020-07-14 14:20:00|30.57|30.49|30.31|30.23|30.63|30.55|30.17|30.09|415
1594736700000|2020-07-14 14:25:00|30.3|30.22|30.09|30.01|30.39|30.31|30.09|30.01|328
1594737000000|2020-07-14 14:30:00|30.11|30.03|29.77|29.69|30.11|30.03|29.74|29.66|170
1594737300000|2020-07-14 14:35:00|29.79|29.71|29.83|29.75|29.84|29.76|29.68|29.6|183
1594737600000|2020-07-14 14:40:00|29.81|29.73|29.65|29.57|29.81|29.73|29.6|29.52|127
1594737900000|2020-07-14 14:45:00|29.63|29.55|29.68|29.6|29.76|29.68|29.6|29.52|261
1594738200000|2020-07-14 14:50:00|29.69|29.61|29.61|29.53|29.74|29.66|29.56|29.48|501
1594738500000|2020-07-14 14:55:00|29.62|29.54|29.72|29.64|29.78|29.7|29.62|29.54|204
1594738800000|2020-07-14 15:00:00|29.71|29.63|29.68|29.6|29.84|29.76|29.62|29.54|558
1594739100000|2020-07-14 15:05:00|29.67|29.59|29.51|29.43|29.79|29.71|29.41|29.33|521
1594739400000|2020-07-14 15:10:00|29.53|29.45|29.44|29.36|29.53|29.45|29.38|29.3|182
1594739700000|2020-07-14 15:15:00|29.45|29.37|29.28|29.2|29.57|29.49|29.28|29.2|234
1594740000000|2020-07-14 15:20:00|29.31|29.23|29.22|29.14|29.36|29.28|29.15|29.07|317
1594740300000|2020-07-14 15:25:00|29.21|29.13|29.38|29.3|29.39|29.31|29.17|29.09|817
1594740600000|2020-07-14 15:30:00|29.39|29.31|29.24|29.16|29.47|29.39|29.22|29.14|369
1594740900000|2020-07-14 15:35:00|29.26|29.18|29.29|29.21|29.32|29.24|29.22|29.14|52
1594741200000|2020-07-14 15:40:00|29.3|29.22|29.2|29.12|29.32|29.24|29.2|29.12|43
1594741500000|2020-07-14 15:45:00|29.19|29.11|29.27|29.19|29.29|29.21|29.18|29.1|120
1594741800000|2020-07-14 15:50:00|29.29|29.21|29.37|29.29|29.37|29.29|29.24|29.16|21
1594742100000|2020-07-14 15:55:00|29.35|29.27|29.29|29.21|29.39|29.31|29.29|29.21|73
1594742400000|2020-07-14 16:00:00|29.3|29.22|29.25|29.17|29.31|29.23|29.25|29.17|54
1594742700000|2020-07-14 16:05:00|29.27|29.19|29.37|29.29|29.37|29.29|29.25|29.17|69
1594743000000|2020-07-14 16:10:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|4
1594743300000|2020-07-14 16:15:00|29.35|29.27|29.22|29.14|29.37|29.29|29.2|29.12|5
1594743600000|2020-07-14 16:20:00|29.25|29.17|29.21|29.13|29.25|29.17|29.18|29.1|13
1594743900000|2020-07-14 16:25:00|29.22|29.14|29.32|29.24|29.32|29.24|29.22|29.14|2
1594744200000|2020-07-14 16:30:00|29.3|29.22|29.3|29.22|29.32|29.24|29.24|29.16|5
1594744500000|2020-07-14 16:35:00|29.27|29.19|29.3|29.22|29.32|29.24|29.25|29.17|2
1594744800000|2020-07-14 16:40:00|29.32|29.24|29.36|29.28|29.38|29.3|29.25|29.17|4
1594745100000|2020-07-14 16:45:00|29.34|29.26|29.26|29.18|29.36|29.28|29.25|29.17|5
1594745400000|2020-07-14 16:50:00|29.28|29.2|29.63|29.55|29.63|29.55|29.25|29.17|3
1594745700000|2020-07-14 16:55:00|29.62|29.54|29.55|29.47|29.76|29.68|29.55|29.47|95
1594746000000|2020-07-14 17:00:00|29.56|29.48|29.62|29.54|29.71|29.57|29.55|29.43|5
1594746300000|2020-07-14 17:05:00|29.61|29.53|29.66|29.58|29.66|29.58|29.58|29.5|4
1594746600000|2020-07-14 17:10:00|29.65|29.57|29.59|29.51|29.71|29.57|29.59|29.46|5
1594746900000|2020-07-14 17:15:00|29.68|29.43|29.64|29.39|29.69|29.54|29.55|29.36|2
1594747200000|2020-07-14 17:20:00|29.66|29.41|29.6|29.35|29.66|29.49|29.5|29.31|0
1594747500000|2020-07-14 17:25:00|29.49|29.41|29.58|29.33|29.6|29.44|29.44|29.3|0
1594747800000|2020-07-14 17:30:00|29.55|29.3|29.4|29.15|29.55|29.39|29.29|29.15|0
1594748100000|2020-07-14 17:35:00|29.32|29.24|29.34|29.09|29.41|29.26|29.32|29.09|3
1594748400000|2020-07-14 17:40:00|29.36|29.11|29.34|29.09|29.36|29.11|29.34|29.09|0
1594748700000|2020-07-14 17:45:00|29.25|29.17|29.26|29.01|29.33|29.17|29.25|29.01|15
1594749000000|2020-07-14 17:50:00|29.25|29|29.14|29.06|29.25|29.08|29.14|29|0
1594749300000|2020-07-14 17:55:00|29.23|28.98|29.37|29.07|29.42|29.12|29.23|28.98|3
1594749600000|2020-07-14 18:00:00|29.35|29.05|29.27|28.97|29.41|29.11|29.27|28.97|1
1594749900000|2020-07-14 18:05:00|29.3|29|29.26|29.18|29.39|29.2|29.23|29|3
1594750200000|2020-07-14 18:10:00|29.31|29.06|29.26|29.01|29.33|29.15|29.18|29.01|7
1594750500000|2020-07-14 18:15:00|29.25|29|29.23|28.98|29.25|29.07|29.15|28.97|0
1594750800000|2020-07-14 18:20:00|29.22|28.97|28.87|28.79|29.22|28.97|28.86|28.78|6
1594751100000|2020-07-14 18:25:00|28.88|28.8|29.04|28.79|29.06|28.92|28.87|28.72|10
1594751400000|2020-07-14 18:30:00|28.96|28.88|29.06|28.81|29.06|28.88|28.96|28.79|0
1594751700000|2020-07-14 18:35:00|29.05|28.8|29.13|28.88|29.13|28.89|28.96|28.79|0
1594752000000|2020-07-14 18:40:00|29.04|28.96|29.13|28.88|29.18|28.99|29.02|28.85|0
1594752300000|2020-07-14 18:45:00|29.11|28.86|29.23|28.98|29.23|29.01|28.98|28.81|6
1594752600000|2020-07-14 18:50:00|29.2|28.95|29.17|28.92|29.2|29.03|29.11|28.92|0
1594752900000|2020-07-14 18:55:00|29.2|28.95|29.13|28.88|29.21|28.98|29.04|28.88|2
1594753200000|2020-07-14 19:00:00|29.04|28.96|29.21|28.91|29.21|28.98|29|28.85|9
1594753500000|2020-07-14 19:05:00|29.19|28.94|29.19|28.94|29.19|28.94|29.17|28.92|0
1594753800000|2020-07-14 19:10:00|29.21|28.96|29.19|28.94|29.23|28.98|29.19|28.94|0
1594754100000|2020-07-14 19:15:00|29.21|28.96|29.29|28.99|29.29|29.08|29.16|28.96|1
1594754400000|2020-07-14 19:20:00|29.27|28.97|29.17|28.92|29.27|29.02|29.1|28.9|2
1594754700000|2020-07-14 19:25:00|29.15|28.9|29.08|29|29.17|29|28.96|28.78|0
1594755000000|2020-07-14 19:30:00|29.17|28.92|29.03|28.78|29.27|29.12|28.94|28.78|19
1594755300000|2020-07-14 19:35:00|29.06|28.81|28.99|28.74|29.08|28.83|28.89|28.7|0
1594755600000|2020-07-14 19:40:00|28.95|28.7|28.95|28.7|29.01|28.8|28.82|28.7|0
1594755900000|2020-07-14 19:45:00|28.86|28.78|28.86|28.61|28.97|28.8|28.8|28.61|31
1594756200000|2020-07-14 19:50:00|28.82|28.57|28.81|28.56|28.86|28.72|28.67|28.47|84
1594756500000|2020-07-14 19:55:00|28.79|28.54|29|28.7|29|28.7|28.69|28.52|67
1594793100000|2020-07-15 06:05:00|28.47|28.22|28.55|28.25|28.55|28.25|28.47|28.22|39
1594793400000|2020-07-15 06:10:00|28.58|28.28|28.58|28.28|28.62|28.32|28.55|28.25|0
1594793700000|2020-07-15 06:15:00|28.6|28.3|28.58|28.28|28.62|28.32|28.53|28.26|0
1594794000000|2020-07-15 06:20:00|28.56|28.26|28.58|28.28|28.62|28.32|28.56|28.26|0
1594794300000|2020-07-15 06:25:00|28.6|28.3|28.56|28.26|28.6|28.3|28.51|28.24|0
1594794600000|2020-07-15 06:30:00|28.54|28.24|28.55|28.3|28.58|28.3|28.51|28.24|0
1594795200000|2020-07-15 06:40:00|28.53|28.28|28.57|28.32|28.57|28.32|28.53|28.28|0
1594795500000|2020-07-15 06:45:00|28.55|28.3|28.53|28.28|28.57|28.4|28.38|28.22|1
1594795800000|2020-07-15 06:50:00|28.55|28.3|28.55|28.3|28.55|28.3|28.53|28.28|27
1594796100000|2020-07-15 06:55:00|28.57|28.32|28.56|28.31|28.57|28.32|28.55|28.3|0
1594796400000|2020-07-15 07:00:00|28.5|28.42|28.45|28.37|28.53|28.45|28.44|28.36|47
1594796700000|2020-07-15 07:05:00|28.43|28.35|28.49|28.41|28.54|28.46|28.38|28.3|126
1594797000000|2020-07-15 07:10:00|28.46|28.38|28.49|28.41|28.55|28.47|28.44|28.36|64
1594797300000|2020-07-15 07:15:00|28.5|28.42|28.44|28.36|28.5|28.42|28.39|28.31|153
1594797600000|2020-07-15 07:20:00|28.45|28.37|28.44|28.36|28.5|28.42|28.42|28.34|35
1594797900000|2020-07-15 07:25:00|28.46|28.38|28.39|28.31|28.49|28.41|28.39|28.31|31
1594798200000|2020-07-15 07:30:00|28.41|28.33|28.45|28.37|28.51|28.43|28.39|28.31|32
1594798500000|2020-07-15 07:35:00|28.43|28.35|28.57|28.49|28.58|28.5|28.4|28.32|200
1594798800000|2020-07-15 07:40:00|28.55|28.47|28.47|28.39|28.55|28.47|28.47|28.39|91
1594799100000|2020-07-15 07:45:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|129
1594799400000|2020-07-15 07:50:00|28.55|28.47|28.52|28.44|28.57|28.49|28.47|28.39|186
1594799700000|2020-07-15 07:55:00|28.53|28.45|28.49|28.41|28.53|28.45|28.46|28.38|78
1594800000000|2020-07-15 08:00:00|28.47|28.39|28.36|28.28|28.49|28.41|28.34|28.26|136
1594800300000|2020-07-15 08:05:00|28.34|28.26|28.36|28.28|28.37|28.29|28.34|28.26|58
1594800600000|2020-07-15 08:10:00|28.37|28.29|28.37|28.29|28.39|28.31|28.26|28.18|133
1594800900000|2020-07-15 08:15:00|28.36|28.28|28.46|28.38|28.46|28.38|28.36|28.28|72
1594801200000|2020-07-15 08:20:00|28.45|28.37|28.56|28.48|28.56|28.48|28.43|28.35|54
1594801500000|2020-07-15 08:25:00|28.54|28.46|28.45|28.37|28.56|28.48|28.45|28.37|56
1594801800000|2020-07-15 08:30:00|28.44|28.36|28.44|28.36|28.46|28.38|28.37|28.29|67
1594802100000|2020-07-15 08:35:00|28.46|28.38|28.49|28.41|28.5|28.42|28.39|28.31|54
1594802400000|2020-07-15 08:40:00|28.47|28.39|28.55|28.47|28.6|28.52|28.47|28.39|48
1594802700000|2020-07-15 08:45:00|28.5|28.42|28.55|28.47|28.6|28.52|28.5|28.42|224
1594803000000|2020-07-15 08:50:00|28.58|28.5|28.56|28.48|28.61|28.53|28.55|28.47|49
1594803300000|2020-07-15 08:55:00|28.55|28.47|28.59|28.51|28.59|28.51|28.51|28.43|13
1594803600000|2020-07-15 09:00:00|28.56|28.48|28.56|28.48|28.59|28.51|28.51|28.43|72
1594803900000|2020-07-15 09:05:00|28.54|28.46|28.56|28.48|28.59|28.51|28.51|28.43|16
1594804200000|2020-07-15 09:10:00|28.54|28.46|28.5|28.42|28.56|28.48|28.5|28.42|32
1594804500000|2020-07-15 09:15:00|28.51|28.43|28.45|28.37|28.51|28.43|28.45|28.37|703
1594804800000|2020-07-15 09:20:00|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|158
1594805100000|2020-07-15 09:25:00|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|106
1594805400000|2020-07-15 09:30:00|28.45|28.37|28.51|28.43|28.54|28.46|28.45|28.37|53
1594805700000|2020-07-15 09:35:00|28.52|28.44|28.41|28.33|28.52|28.44|28.41|28.33|70
1594806000000|2020-07-15 09:40:00|28.43|28.35|28.45|28.37|28.46|28.38|28.41|28.33|45
1594806300000|2020-07-15 09:45:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|77
1594806600000|2020-07-15 09:50:00|28.4|28.32|28.47|28.39|28.47|28.39|28.4|28.32|85
1594806900000|2020-07-15 09:55:00|28.46|28.38|28.43|28.35|28.46|28.38|28.4|28.32|51
1594807200000|2020-07-15 10:00:00|28.41|28.33|28.43|28.35|28.43|28.35|28.38|28.3|111
1594807500000|2020-07-15 10:05:00|28.45|28.37|28.4|28.32|28.48|28.4|28.4|28.32|52
1594807800000|2020-07-15 10:10:00|28.35|28.27|28.19|28.11|28.35|28.27|28.19|28.11|278
1594808100000|2020-07-15 10:15:00|28.21|28.13|28.21|28.13|28.22|28.14|28.18|28.1|99
1594808400000|2020-07-15 10:20:00|28.19|28.11|28.22|28.14|28.24|28.16|28.11|28.03|192
1594808700000|2020-07-15 10:25:00|28.21|28.13|28.12|28.04|28.23|28.15|28.11|28.03|86
1594809000000|2020-07-15 10:30:00|28.14|28.06|28.16|28.08|28.17|28.09|28.12|28.04|17
1594809300000|2020-07-15 10:35:00|28.14|28.06|28.01|27.93|28.17|28.09|28.01|27.93|104
1594809600000|2020-07-15 10:40:00|28.02|27.94|27.99|27.91|28.02|27.94|27.97|27.89|107
1594809900000|2020-07-15 10:45:00|28.01|27.93|27.95|27.87|28.01|27.93|27.93|27.85|171
1594810200000|2020-07-15 10:50:00|27.93|27.85|27.94|27.86|27.95|27.87|27.92|27.84|112
1594810500000|2020-07-15 10:55:00|27.93|27.85|27.99|27.91|28.04|27.96|27.88|27.8|294
1594810800000|2020-07-15 11:00:00|27.98|27.9|27.92|27.84|28.03|27.95|27.89|27.81|114
1594811100000|2020-07-15 11:05:00|27.93|27.85|27.88|27.8|27.95|27.87|27.88|27.8|19
1594811400000|2020-07-15 11:10:00|27.89|27.81|27.72|27.64|27.93|27.85|27.7|27.62|171
1594811700000|2020-07-15 11:15:00|27.7|27.62|27.8|27.72|27.8|27.72|27.7|27.62|86
1594812000000|2020-07-15 11:20:00|27.84|27.76|27.84|27.76|27.85|27.77|27.74|27.66|66
1594812300000|2020-07-15 11:25:00|27.8|27.72|27.74|27.66|27.8|27.72|27.74|27.66|82
1594812600000|2020-07-15 11:30:00|27.7|27.62|27.74|27.66|27.78|27.7|27.7|27.62|85
1594812900000|2020-07-15 11:35:00|27.73|27.65|27.73|27.65|27.75|27.67|27.64|27.56|49
1594813200000|2020-07-15 11:40:00|27.75|27.67|27.65|27.57|27.75|27.67|27.65|27.57|18
1594813500000|2020-07-15 11:45:00|27.68|27.6|27.75|27.67|27.75|27.67|27.65|27.57|13
1594813800000|2020-07-15 11:50:00|27.77|27.69|27.75|27.67|27.78|27.7|27.75|27.67|26
1594814100000|2020-07-15 11:55:00|27.78|27.7|27.8|27.72|27.8|27.72|27.75|27.67|67
1594814400000|2020-07-15 12:00:00|27.79|27.71|27.76|27.68|27.85|27.77|27.73|27.65|343
1594814700000|2020-07-15 12:05:00|27.78|27.7|27.69|27.61|27.79|27.71|27.69|27.61|19
1594815000000|2020-07-15 12:10:00|27.67|27.59|27.69|27.61|27.69|27.61|27.62|27.54|12
1594815300000|2020-07-15 12:15:00|27.67|27.59|27.65|27.57|27.74|27.66|27.65|27.57|267
1594815600000|2020-07-15 12:20:00|27.7|27.62|27.65|27.57|27.7|27.62|27.65|27.57|154
1594815900000|2020-07-15 12:25:00|27.66|27.58|27.71|27.63|27.71|27.63|27.61|27.53|11
1594816200000|2020-07-15 12:30:00|27.66|27.58|27.66|27.58|27.68|27.6|27.66|27.58|53
1594816500000|2020-07-15 12:35:00|27.71|27.63|27.71|27.63|27.71|27.63|27.66|27.58|30
1594816800000|2020-07-15 12:40:00|27.7|27.62|27.71|27.63|27.71|27.63|27.66|27.58|5
1594817100000|2020-07-15 12:45:00|27.73|27.65|27.7|27.62|27.76|27.68|27.66|27.58|200
1594817400000|2020-07-15 12:50:00|27.68|27.6|27.7|27.62|27.7|27.62|27.65|27.57|39
1594817700000|2020-07-15 12:55:00|27.71|27.63|27.68|27.6|27.73|27.65|27.66|27.58|62
1594818000000|2020-07-15 13:00:00|27.7|27.62|27.66|27.58|27.7|27.62|27.65|27.57|25
1594818300000|2020-07-15 13:05:00|27.7|27.62|27.86|27.78|27.86|27.78|27.7|27.62|118
1594818600000|2020-07-15 13:10:00|27.84|27.76|27.76|27.68|27.84|27.76|27.76|27.68|34
1594818900000|2020-07-15 13:15:00|27.74|27.66|27.71|27.63|27.76|27.68|27.66|27.58|47
1594819200000|2020-07-15 13:20:00|27.69|27.61|27.81|27.73|27.81|27.73|27.69|27.61|73
1594819500000|2020-07-15 13:25:00|27.79|27.71|27.82|27.74|27.82|27.74|27.76|27.68|58
1594819800000|2020-07-15 13:30:00|27.87|27.79|27.88|27.8|27.91|27.83|27.76|27.68|265
1594820100000|2020-07-15 13:35:00|27.9|27.82|27.97|27.89|28|27.92|27.8|27.72|165
1594820400000|2020-07-15 13:40:00|27.95|27.87|27.84|27.76|28|27.92|27.83|27.75|48
1594820700000|2020-07-15 13:45:00|27.83|27.75|27.84|27.76|27.93|27.85|27.77|27.69|78
1594821000000|2020-07-15 13:50:00|27.85|27.77|27.94|27.86|28.07|27.99|27.83|27.75|45
1594821300000|2020-07-15 13:55:00|27.92|27.84|27.97|27.89|28|27.92|27.88|27.8|29
1594821600000|2020-07-15 14:00:00|27.95|27.87|28.15|28.07|28.2|28.12|27.9|27.82|249
1594821900000|2020-07-15 14:05:00|28.13|28.05|27.95|27.87|28.13|28.05|27.93|27.85|76
1594822200000|2020-07-15 14:10:00|27.98|27.9|28.05|27.97|28.1|28.02|27.95|27.87|73
1594822500000|2020-07-15 14:15:00|28.07|27.99|27.89|27.81|28.1|28.02|27.89|27.81|59
1594822800000|2020-07-15 14:20:00|27.9|27.82|27.83|27.75|27.9|27.82|27.78|27.7|110
1594823100000|2020-07-15 14:25:00|27.82|27.74|27.79|27.71|27.83|27.75|27.75|27.67|361
1594823400000|2020-07-15 14:30:00|27.77|27.69|27.77|27.69|27.82|27.74|27.76|27.68|242
1594823700000|2020-07-15 14:35:00|27.75|27.67|27.82|27.74|27.82|27.74|27.75|27.67|213
1594824000000|2020-07-15 14:40:00|27.8|27.72|27.82|27.74|27.87|27.79|27.79|27.71|50
1594824300000|2020-07-15 14:45:00|27.84|27.76|27.92|27.84|27.92|27.84|27.84|27.76|104
1594824600000|2020-07-15 14:50:00|27.9|27.82|27.97|27.89|27.97|27.89|27.87|27.79|82
1594824900000|2020-07-15 14:55:00|27.99|27.91|27.97|27.89|28.01|27.93|27.91|27.83|182
1594825200000|2020-07-15 15:00:00|27.94|27.86|28.07|27.99|28.09|28.01|27.91|27.83|235
1594825500000|2020-07-15 15:05:00|28.06|27.98|28.11|28.03|28.22|28.14|28.01|27.93|181
1594825800000|2020-07-15 15:10:00|28.13|28.05|28.19|28.11|28.24|28.16|28.11|28.03|28
1594826100000|2020-07-15 15:15:00|28.2|28.12|28.25|28.17|28.35|28.27|28.19|28.11|234
1594826400000|2020-07-15 15:20:00|28.27|28.19|28.4|28.32|28.52|28.44|28.22|28.14|736
1594826700000|2020-07-15 15:25:00|28.39|28.31|28.36|28.28|28.44|28.36|28.34|28.26|1144
1594827000000|2020-07-15 15:30:00|28.38|28.3|28.34|28.26|28.41|28.33|28.3|28.22|463
1594827300000|2020-07-15 15:35:00|28.32|28.24|28.54|28.46|28.56|28.48|28.26|28.18|68
1594827600000|2020-07-15 15:40:00|28.56|28.48|28.43|28.35|28.6|28.52|28.4|28.32|17
1594827900000|2020-07-15 15:45:00|28.42|28.34|28.58|28.5|28.63|28.55|28.37|28.29|33
1594828200000|2020-07-15 15:50:00|28.59|28.51|28.5|28.42|28.59|28.51|28.47|28.39|39
1594828500000|2020-07-15 15:55:00|28.52|28.44|28.81|28.73|28.81|28.73|28.48|28.4|39
1594828800000|2020-07-15 16:00:00|28.8|28.72|28.98|28.9|29.01|28.93|28.76|28.68|29
1594829100000|2020-07-15 16:05:00|29|28.92|28.85|28.77|29|28.92|28.8|28.72|431
1594829400000|2020-07-15 16:10:00|28.88|28.8|28.86|28.78|29.02|28.94|28.86|28.78|66
1594829700000|2020-07-15 16:15:00|28.91|28.83|28.71|28.63|28.91|28.83|28.71|28.63|24
1594830000000|2020-07-15 16:20:00|28.7|28.62|28.8|28.72|28.83|28.75|28.6|28.52|15
1594830300000|2020-07-15 16:25:00|28.77|28.69|28.74|28.66|28.83|28.75|28.74|28.66|1
1594830600000|2020-07-15 16:30:00|28.75|28.67|28.85|28.77|28.88|28.8|28.72|28.64|8
1594830900000|2020-07-15 16:35:00|28.87|28.79|28.85|28.77|28.9|28.82|28.79|28.71|5
1594831200000|2020-07-15 16:40:00|28.87|28.79|28.75|28.67|28.87|28.79|28.74|28.66|5
1594831500000|2020-07-15 16:45:00|28.77|28.69|28.59|28.51|28.77|28.69|28.56|28.48|26
1594831800000|2020-07-15 16:50:00|28.61|28.53|28.59|28.51|28.62|28.54|28.59|28.51|2
1594832100000|2020-07-15 16:55:00|28.6|28.52|28.5|28.42|28.62|28.54|28.5|28.42|0
1594832400000|2020-07-15 17:00:00|28.51|28.43|28.44|28.36|28.53|28.45|28.44|28.36|0
1594832700000|2020-07-15 17:05:00|28.46|28.38|28.47|28.22|28.48|28.4|28.39|28.22|10
1594833000000|2020-07-15 17:10:00|28.39|28.31|28.45|28.2|28.5|28.33|28.37|28.2|7
1594833600000|2020-07-15 17:20:00|28.4|28.15|28.45|28.2|28.45|28.29|28.37|28.15|0
1594833900000|2020-07-15 17:25:00|28.37|28.29|28.36|28.28|28.49|28.35|28.36|28.2|0
1594834200000|2020-07-15 17:30:00|28.44|28.19|28.35|28.27|28.44|28.28|28.35|28.19|0
1594834500000|2020-07-15 17:35:00|28.39|28.14|28.24|28.16|28.39|28.22|28.24|28.09|0
1594834800000|2020-07-15 17:40:00|28.26|28.18|28.26|28.18|28.32|28.18|28.24|28.07|0
1594835100000|2020-07-15 17:45:00|28.24|28.16|28.26|28.18|28.34|28.18|28.24|28.07|0
1594835400000|2020-07-15 17:50:00|28.24|28.16|28.35|28.1|28.35|28.19|28.24|28.07|1
1594835700000|2020-07-15 17:55:00|28.33|28.08|28.27|28.19|28.35|28.19|28.24|28.08|0
1594836000000|2020-07-15 18:00:00|28.29|28.21|28.29|28.04|28.36|28.21|28.2|28.02|3
1594836300000|2020-07-15 18:05:00|28.31|28.06|28.21|28.13|28.31|28.15|28.18|28.06|6
1594836900000|2020-07-15 18:15:00|28.19|28.11|28.21|28.13|28.3|28.14|28.19|28.02|1
1594837200000|2020-07-15 18:20:00|28.22|28.14|28.2|28.12|28.22|28.14|28.17|28.09|1
1594837500000|2020-07-15 18:25:00|28.19|28.11|28.19|28.11|28.25|28.17|28.17|28.09|4
1594837800000|2020-07-15 18:30:00|28.27|28.02|28.16|28.08|28.27|28.11|28.16|28|0
1594838100000|2020-07-15 18:35:00|28.25|28|28.17|28.09|28.25|28.11|28.16|28|0
1594838400000|2020-07-15 18:40:00|28.25|28|28.1|28.02|28.25|28.08|27.97|27.89|0
1594838700000|2020-07-15 18:45:00|28.11|28.03|28.06|27.98|28.19|28.03|28.06|27.94|0
1594839000000|2020-07-15 18:50:00|28.07|27.99|28.25|28.17|28.33|28.17|28|27.92|0
1594839300000|2020-07-15 18:55:00|28.29|28.21|28.32|28.07|28.37|28.21|28.25|28.03|1
1594839600000|2020-07-15 19:00:00|28.37|28.12|28.12|28.04|28.37|28.12|28.12|27.88|0
1594839900000|2020-07-15 19:05:00|28.1|28.02|28.32|28.07|28.37|28.12|28.1|28.02|1
1594840200000|2020-07-15 19:10:00|28.28|28.03|28.28|28.03|28.37|28.12|28.28|28.03|0
1594840500000|2020-07-15 19:15:00|28.33|28.08|28.28|28.03|28.37|28.12|28.28|28.03|0
1594840800000|2020-07-15 19:20:00|28.26|28.01|28.26|28.01|28.26|28.01|28.26|28.01|0
1594841100000|2020-07-15 19:25:00|28.24|27.99|28.13|27.88|28.28|28.01|28.13|27.88|0
1594841400000|2020-07-15 19:30:00|28.12|27.87|28.01|27.93|28.12|27.95|28.01|27.87|49
1594841700000|2020-07-15 19:35:00|27.99|27.91|28.13|27.88|28.13|27.93|27.99|27.88|33
1594842000000|2020-07-15 19:40:00|28.11|27.86|28.15|27.85|28.17|27.88|28.11|27.84|0
1594842300000|2020-07-15 19:45:00|28.14|27.84|28.11|27.81|28.15|27.86|28.06|27.79|0
1594842600000|2020-07-15 19:50:00|28.09|27.79|28.14|27.89|28.14|27.92|28|27.79|0
1594842900000|2020-07-15 19:55:00|28.06|27.98|28.04|27.96|28.14|27.98|28.04|27.89|18
1594843200000|2020-07-15 20:00:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1594879500000|2020-07-16 06:05:00|28.51|28.21|28.44|28.19|28.51|28.21|28.44|28.15|9
1594879800000|2020-07-16 06:10:00|28.46|28.21|28.36|28.28|28.46|28.3|28.35|28.17|86
1594880100000|2020-07-16 06:15:00|28.38|28.3|28.52|28.27|28.52|28.3|28.38|28.22|2
1594880400000|2020-07-16 06:20:00|28.49|28.24|28.41|28.33|28.52|28.33|28.36|28.2|50
1594880700000|2020-07-16 06:25:00|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1594881000000|2020-07-16 06:30:00|28.44|28.36|28.44|28.36|28.44|28.36|28.41|28.33|53
1594881300000|2020-07-16 06:35:00|||||||||1
1594881600000|2020-07-16 06:40:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1594881900000|2020-07-16 06:45:00|28.46|28.38|28.5|28.42|28.52|28.44|28.46|28.38|39
1594882200000|2020-07-16 06:50:00|28.51|28.43|28.66|28.41|28.66|28.5|28.51|28.35|20
1594882500000|2020-07-16 06:55:00|28.64|28.39|28.67|28.42|28.69|28.53|28.54|28.39|15
1594882800000|2020-07-16 07:00:00|28.58|28.5|28.61|28.53|28.69|28.61|28.46|28.38|79
1594883100000|2020-07-16 07:05:00|28.62|28.54|28.54|28.46|28.67|28.59|28.54|28.46|30
1594883400000|2020-07-16 07:10:00|28.56|28.48|28.57|28.49|28.65|28.57|28.49|28.41|132
1594883700000|2020-07-16 07:15:00|28.58|28.5|28.62|28.54|28.63|28.55|28.52|28.44|19
1594884000000|2020-07-16 07:20:00|28.63|28.55|28.61|28.53|28.68|28.6|28.56|28.48|26
1594884300000|2020-07-16 07:25:00|28.62|28.54|28.78|28.7|28.78|28.7|28.62|28.54|34
1594884600000|2020-07-16 07:30:00|28.81|28.73|28.93|28.85|28.98|28.9|28.81|28.73|120
1594884900000|2020-07-16 07:35:00|28.96|28.88|28.97|28.89|28.98|28.9|28.83|28.75|139
1594885200000|2020-07-16 07:40:00|28.94|28.86|28.83|28.75|28.95|28.87|28.79|28.71|52
1594885500000|2020-07-16 07:45:00|28.84|28.76|28.81|28.73|28.89|28.81|28.78|28.7|17
1594885800000|2020-07-16 07:50:00|28.78|28.7|28.83|28.75|28.93|28.85|28.76|28.68|47
1594886100000|2020-07-16 07:55:00|28.81|28.73|28.88|28.8|28.89|28.81|28.81|28.73|7
1594886400000|2020-07-16 08:00:00|28.89|28.81|28.88|28.8|29.04|28.96|28.83|28.75|385
1594886700000|2020-07-16 08:05:00|28.91|28.83|28.98|28.9|28.98|28.9|28.88|28.8|40
1594887000000|2020-07-16 08:10:00|28.96|28.88|28.93|28.85|28.98|28.9|28.88|28.8|9
1594887300000|2020-07-16 08:15:00|28.91|28.83|28.93|28.85|28.96|28.88|28.88|28.8|2
1594887600000|2020-07-16 08:20:00|28.96|28.88|28.94|28.86|28.99|28.91|28.93|28.85|139
1594887900000|2020-07-16 08:25:00|28.96|28.88|29.04|28.96|29.04|28.96|28.93|28.85|6
1594888200000|2020-07-16 08:30:00|29.01|28.93|29.04|28.96|29.04|28.96|28.99|28.91|15
1594888500000|2020-07-16 08:35:00|29.06|28.98|29.04|28.96|29.09|29.01|29.04|28.96|5
1594888800000|2020-07-16 08:40:00|29.06|28.98|29.04|28.96|29.09|29.01|29.04|28.96|116
1594889100000|2020-07-16 08:45:00|29.03|28.95|29.03|28.95|29.06|28.98|28.99|28.91|9
1594889400000|2020-07-16 08:50:00|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|17
1594889700000|2020-07-16 08:55:00|29.03|28.95|29.08|29|29.08|29|28.98|28.9|9
1594890000000|2020-07-16 09:00:00|29.09|29.01|29.09|29.01|29.21|29.13|29.09|29.01|12
1594890300000|2020-07-16 09:05:00|29.11|29.03|29.14|29.06|29.24|29.16|29.09|29.01|78
1594890600000|2020-07-16 09:10:00|29.15|29.07|29.21|29.13|29.25|29.17|29.14|29.06|278
1594890900000|2020-07-16 09:15:00|29.16|29.08|29.1|29.02|29.18|29.1|29.05|28.97|369
1594891200000|2020-07-16 09:20:00|29.07|28.99|29.05|28.97|29.09|29.01|29.02|28.94|30
1594891500000|2020-07-16 09:25:00|29.04|28.96|28.99|28.91|29.05|28.97|28.94|28.86|9
1594891800000|2020-07-16 09:30:00|28.98|28.9|28.89|28.81|28.99|28.91|28.86|28.78|75
1594892100000|2020-07-16 09:35:00|28.88|28.8|28.89|28.81|28.89|28.81|28.84|28.76|6
1594892400000|2020-07-16 09:40:00|28.88|28.8|28.94|28.86|28.94|28.86|28.86|28.78|9
1594892700000|2020-07-16 09:45:00|28.91|28.83|28.94|28.86|28.99|28.91|28.91|28.83|16
1594893000000|2020-07-16 09:50:00|28.96|28.88|28.87|28.79|28.96|28.88|28.84|28.76|27
1594893300000|2020-07-16 09:55:00|28.86|28.78|28.79|28.71|28.87|28.79|28.79|28.71|50
1594893600000|2020-07-16 10:00:00|28.8|28.72|28.75|28.67|28.82|28.74|28.75|28.67|57
1594893900000|2020-07-16 10:05:00|28.77|28.69|28.8|28.72|28.82|28.74|28.74|28.66|12
1594894200000|2020-07-16 10:10:00|28.82|28.74|28.75|28.67|28.85|28.77|28.74|28.66|70
1594894500000|2020-07-16 10:15:00|28.74|28.66|28.74|28.66|28.79|28.71|28.74|28.66|31
1594894800000|2020-07-16 10:20:00|28.77|28.69|28.76|28.68|28.79|28.71|28.74|28.66|3
1594895100000|2020-07-16 10:25:00|28.79|28.71|28.8|28.72|28.8|28.72|28.74|28.66|24
1594895400000|2020-07-16 10:30:00|28.82|28.74|28.85|28.77|28.85|28.77|28.77|28.69|60
1594895700000|2020-07-16 10:35:00|28.87|28.79|28.82|28.74|28.9|28.82|28.8|28.72|10
1594896000000|2020-07-16 10:40:00|28.8|28.72|28.77|28.69|28.82|28.74|28.76|28.68|6
1594896300000|2020-07-16 10:45:00|28.79|28.71|28.79|28.71|28.79|28.71|28.74|28.66|2
1594896600000|2020-07-16 10:50:00|28.77|28.69|28.8|28.72|28.82|28.74|28.74|28.66|2
1594896900000|2020-07-16 10:55:00|28.82|28.74|28.77|28.69|28.84|28.76|28.75|28.67|2
1594897200000|2020-07-16 11:00:00|28.79|28.71|28.7|28.62|28.79|28.71|28.69|28.61|13
1594897500000|2020-07-16 11:05:00|28.72|28.64|28.74|28.66|28.74|28.66|28.69|28.61|5
1594897800000|2020-07-16 11:10:00|28.72|28.64|28.74|28.66|28.77|28.69|28.7|28.62|83
1594898100000|2020-07-16 11:15:00|28.75|28.67|28.74|28.66|28.77|28.69|28.7|28.62|17
1594898400000|2020-07-16 11:20:00|28.75|28.67|28.75|28.67|28.77|28.69|28.74|28.66|15
1594898700000|2020-07-16 11:25:00|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|6
1594899000000|2020-07-16 11:30:00|28.74|28.66|28.67|28.59|28.74|28.66|28.65|28.57|82
1594899300000|2020-07-16 11:35:00|28.69|28.61|28.77|28.69|28.8|28.72|28.67|28.59|54
1594899600000|2020-07-16 11:40:00|28.74|28.66|28.7|28.62|28.77|28.69|28.67|28.59|40
1594899900000|2020-07-16 11:45:00|28.67|28.59|28.65|28.57|28.68|28.6|28.65|28.57|15
1594900200000|2020-07-16 11:50:00|28.62|28.54|28.7|28.62|28.7|28.62|28.62|28.54|10
1594900500000|2020-07-16 11:55:00|28.72|28.64|28.72|28.64|28.75|28.67|28.7|28.62|31
1594900800000|2020-07-16 12:00:00|28.74|28.66|28.75|28.67|28.75|28.67|28.67|28.59|144
1594901100000|2020-07-16 12:05:00|28.73|28.65|28.74|28.66|28.77|28.69|28.7|28.62|68
1594901400000|2020-07-16 12:10:00|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|4
1594901700000|2020-07-16 12:15:00|28.74|28.66|28.74|28.66|28.74|28.66|28.69|28.61|11
1594902000000|2020-07-16 12:20:00|28.7|28.62|28.72|28.64|28.74|28.66|28.69|28.61|6
1594902300000|2020-07-16 12:25:00|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|10
1594902600000|2020-07-16 12:30:00|28.79|28.71|28.79|28.71|28.84|28.76|28.74|28.66|135
1594902900000|2020-07-16 12:35:00|28.82|28.74|28.89|28.81|28.94|28.86|28.79|28.71|92
1594903200000|2020-07-16 12:40:00|28.87|28.79|28.84|28.76|28.89|28.81|28.84|28.76|157
1594903500000|2020-07-16 12:45:00|28.86|28.78|28.73|28.65|28.86|28.78|28.69|28.61|33
1594903800000|2020-07-16 12:50:00|28.74|28.66|28.74|28.66|28.77|28.68|28.68|28.52|499
1594904100000|2020-07-16 12:55:00|28.72|28.64|28.69|28.61|28.74|28.66|28.64|28.56|5
1594904400000|2020-07-16 13:00:00|28.71|28.63|28.4|28.32|28.72|28.64|28.36|28.28|772
1594904700000|2020-07-16 13:05:00|28.38|28.3|28.49|28.41|28.49|28.41|28.33|28.25|83
1594905000000|2020-07-16 13:10:00|28.46|28.38|28.55|28.47|28.55|28.47|28.44|28.36|147
1594905300000|2020-07-16 13:15:00|28.54|28.46|28.42|28.34|28.55|28.47|28.4|28.32|260
1594905600000|2020-07-16 13:20:00|28.45|28.37|28.45|28.37|28.47|28.39|28.39|28.31|172
1594905900000|2020-07-16 13:25:00|28.47|28.39|28.45|28.37|28.51|28.43|28.42|28.34|236
1594906200000|2020-07-16 13:30:00|28.47|28.39|28.55|28.47|28.6|28.52|28.37|28.29|413
1594906500000|2020-07-16 13:35:00|28.57|28.49|28.38|28.3|28.6|28.52|28.38|28.3|177
1594906800000|2020-07-16 13:40:00|28.4|28.32|28.35|28.27|28.45|28.37|28.35|28.27|471
1594907100000|2020-07-16 13:45:00|28.37|28.29|28.25|28.17|28.41|28.33|28.25|28.17|384
1594907400000|2020-07-16 13:50:00|28.26|28.18|28.17|28.09|28.28|28.2|28.11|28.03|377
1594907700000|2020-07-16 13:55:00|28.16|28.08|28.26|28.18|28.27|28.19|28.16|28.08|138
1594908000000|2020-07-16 14:00:00|28.24|28.16|28.37|28.29|28.37|28.29|28.17|28.09|408
1594908300000|2020-07-16 14:05:00|28.39|28.31|28.39|28.31|28.47|28.39|28.32|28.24|296
1594908600000|2020-07-16 14:10:00|28.37|28.29|28.37|28.29|28.42|28.34|28.34|28.26|667
1594908900000|2020-07-16 14:15:00|28.39|28.31|28.42|28.34|28.44|28.36|28.32|28.24|138
1594909200000|2020-07-16 14:20:00|28.44|28.36|28.3|28.22|28.47|28.39|28.27|28.19|141
1594909500000|2020-07-16 14:25:00|28.32|28.24|28.22|28.14|28.4|28.32|28.17|28.09|140
1594909800000|2020-07-16 14:30:00|28.17|28.09|28.12|28.04|28.24|28.16|28.11|28.03|121
1594910100000|2020-07-16 14:35:00|28.09|28.01|28.12|28.04|28.15|28.07|28.07|27.99|404
1594910400000|2020-07-16 14:40:00|28.09|28.01|28.12|28.04|28.12|28.04|28.02|27.94|137
1594910700000|2020-07-16 14:45:00|28.1|28.02|28.11|28.03|28.12|28.04|28.07|27.99|252
1594911000000|2020-07-16 14:50:00|28.09|28.01|28.02|27.94|28.17|28.09|28.02|27.94|658
1594911300000|2020-07-16 14:55:00|28.03|27.95|28.17|28.09|28.17|28.09|28.02|27.94|79
1594911600000|2020-07-16 15:00:00|28.12|28.04|28.22|28.14|28.24|28.16|28.12|28.04|131
1594911900000|2020-07-16 15:05:00|28.24|28.16|28.2|28.12|28.31|28.23|28.17|28.09|168
1594912200000|2020-07-16 15:10:00|28.22|28.14|28.15|28.07|28.22|28.14|28.09|28.01|145
1594912500000|2020-07-16 15:15:00|28.14|28.06|28.05|27.97|28.14|28.06|28.02|27.94|354
1594912800000|2020-07-16 15:20:00|28.02|27.94|28.1|28.02|28.1|28.02|28|27.92|182
1594913100000|2020-07-16 15:25:00|28.12|28.04|28.07|27.99|28.12|28.04|28.02|27.94|758
1594913400000|2020-07-16 15:30:00|28.02|27.94|28.14|28.06|28.17|28.09|28.02|27.94|218
1594913700000|2020-07-16 15:35:00|28.12|28.04|28.14|28.06|28.17|28.09|28.12|28.04|8
1594914000000|2020-07-16 15:40:00|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|28
1594914300000|2020-07-16 15:45:00|28.18|28.1|28.15|28.07|28.18|28.1|28.13|28.05|38
1594914600000|2020-07-16 15:50:00|28.17|28.09|28.14|28.06|28.17|28.09|28.12|28.04|7
1594914900000|2020-07-16 15:55:00|28.15|28.07|28.14|28.06|28.16|28.08|28.12|28.04|29
1594915200000|2020-07-16 16:00:00|28.12|28.04|28.11|28.03|28.17|28.09|28.11|28.03|27
1594915500000|2020-07-16 16:05:00|28.14|28.06|28.14|28.06|28.14|28.06|28.07|27.99|25
1594915800000|2020-07-16 16:10:00|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|17
1594916100000|2020-07-16 16:15:00|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|4
1594916400000|2020-07-16 16:20:00|28.17|28.09|28.15|28.07|28.17|28.09|28.14|28.06|15
1594916700000|2020-07-16 16:25:00|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|7
1594917000000|2020-07-16 16:30:00|28.16|28.08|28.14|28.06|28.17|28.09|28.14|28.06|4
1594917300000|2020-07-16 16:35:00|28.12|28.04|28.05|27.97|28.12|28.04|28.05|27.97|10
1594917600000|2020-07-16 16:40:00|28.03|27.95|28.01|27.93|28.03|27.95|27.99|27.91|179
1594917900000|2020-07-16 16:45:00|27.98|27.9|27.96|27.88|28.05|27.9|27.94|27.8|11
1594918200000|2020-07-16 16:50:00|27.97|27.89|27.96|27.88|27.99|27.91|27.93|27.85|10
1594918500000|2020-07-16 16:55:00|27.94|27.86|27.97|27.89|27.99|27.91|27.94|27.86|33
1594918800000|2020-07-16 17:00:00|27.94|27.86|27.96|27.88|27.96|27.88|27.93|27.85|22
1594919100000|2020-07-16 17:05:00|27.92|27.84|27.91|27.83|27.96|27.88|27.91|27.83|6
1594919400000|2020-07-16 17:10:00|27.9|27.82|27.9|27.82|27.91|27.83|27.85|27.77|4
1594919700000|2020-07-16 17:15:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|4
1594920000000|2020-07-16 17:20:00|27.92|27.84|27.92|27.84|27.96|27.88|27.92|27.84|3
1594920300000|2020-07-16 17:25:00|27.91|27.83|27.91|27.83|27.91|27.83|27.88|27.8|2
1594920600000|2020-07-16 17:30:00|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|3
1594920900000|2020-07-16 17:35:00|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|2
1594921200000|2020-07-16 17:40:00|27.95|27.87|27.93|27.85|27.96|27.88|27.93|27.85|5
1594921500000|2020-07-16 17:45:00|27.96|27.88|27.94|27.86|27.96|27.88|27.93|27.85|9
1594921800000|2020-07-16 17:50:00|28|27.75|27.88|27.8|28.02|27.83|27.88|27.75|0
1594922100000|2020-07-16 17:55:00|27.89|27.81|27.94|27.86|27.98|27.86|27.89|27.73|2
1594922400000|2020-07-16 18:00:00|27.9|27.82|27.86|27.78|28|27.86|27.83|27.69|96
1594922700000|2020-07-16 18:05:00|27.83|27.75|27.88|27.8|27.88|27.8|27.73|27.65|21
1594923000000|2020-07-16 18:10:00|27.87|27.79|27.76|27.68|27.88|27.8|27.76|27.68|10
1594923300000|2020-07-16 18:15:00|27.71|27.63|27.73|27.65|27.82|27.68|27.7|27.57|2
1594923600000|2020-07-16 18:20:00|27.7|27.62|27.76|27.51|27.76|27.64|27.67|27.51|7
1594923900000|2020-07-16 18:25:00|27.67|27.59|27.7|27.62|27.81|27.64|27.67|27.51|2
1594924200000|2020-07-16 18:30:00|27.67|27.59|27.78|27.53|27.78|27.62|27.67|27.53|2
1594924500000|2020-07-16 18:35:00|27.7|27.62|27.81|27.56|27.81|27.67|27.67|27.53|10
1594924800000|2020-07-16 18:40:00|27.72|27.64|27.77|27.69|27.82|27.74|27.7|27.53|6
1594925100000|2020-07-16 18:45:00|27.75|27.67|27.87|27.79|27.93|27.79|27.75|27.67|4
1594925400000|2020-07-16 18:50:00|27.98|27.73|27.92|27.84|27.98|27.85|27.87|27.73|11
1594925700000|2020-07-16 18:55:00|27.93|27.85|28.03|27.78|28.04|27.87|27.92|27.76|6
1594926000000|2020-07-16 19:00:00|27.95|27.87|28.02|27.77|28.07|27.9|27.95|27.77|4
1594926300000|2020-07-16 19:05:00|||||||||1
1594926600000|2020-07-16 19:10:00|28.04|27.74|28.04|27.79|28.07|27.82|28.04|27.74|1
1594926900000|2020-07-16 19:15:00|28.02|27.77|28|27.75|28.02|27.77|28|27.75|1
1594927200000|2020-07-16 19:20:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|17
1594927500000|2020-07-16 19:25:00|27.99|27.74|28.01|27.71|28.02|27.77|27.85|27.67|1
1594927800000|2020-07-16 19:30:00|||||||||1
1594928100000|2020-07-16 19:35:00|27.99|27.74|28.01|27.71|28.01|27.74|27.99|27.71|0
1594928400000|2020-07-16 19:40:00|27.99|27.74|28.01|27.71|28.01|27.74|27.99|27.71|0
1594928700000|2020-07-16 19:45:00|27.99|27.74|28.01|27.71|28.01|27.74|27.99|27.71|0
1594929000000|2020-07-16 19:50:00|27.99|27.74|27.98|27.73|28.01|27.74|27.98|27.71|0
1594929300000|2020-07-16 19:55:00|27.96|27.71|27.9|27.6|27.98|27.8|27.84|27.55|33
1594965900000|2020-07-17 06:05:00|28.02|27.72|27.99|27.69|28.07|27.77|27.98|27.68|0
1594966200000|2020-07-17 06:10:00|27.97|27.67|27.87|27.57|27.97|27.67|27.87|27.57|0
1594966500000|2020-07-17 06:15:00|27.88|27.58|27.92|27.62|27.92|27.62|27.88|27.58|0
1594966800000|2020-07-17 06:20:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1594967100000|2020-07-17 06:25:00|27.88|27.58|27.9|27.6|27.92|27.62|27.88|27.58|0
1594967400000|2020-07-17 06:30:00|27.88|27.58|27.88|27.58|27.9|27.6|27.88|27.58|1
1594967700000|2020-07-17 06:35:00|27.87|27.57|27.9|27.6|27.92|27.62|27.87|27.57|0
1594968000000|2020-07-17 06:40:00|27.92|27.62|27.95|27.65|27.95|27.65|27.83|27.53|0
1594968300000|2020-07-17 06:45:00|27.9|27.6|27.83|27.53|27.9|27.6|27.83|27.53|0
1594968600000|2020-07-17 06:50:00|27.84|27.54|27.87|27.57|27.89|27.59|27.84|27.54|0
1594968900000|2020-07-17 06:55:00|27.85|27.6|27.82|27.57|27.91|27.7|27.7|27.57|12
1594969200000|2020-07-17 07:00:00|27.84|27.59|27.75|27.67|27.84|27.74|27.7|27.57|39
1594969500000|2020-07-17 07:05:00|27.77|27.69|27.86|27.78|27.95|27.87|27.75|27.67|74
1594969800000|2020-07-17 07:10:00|27.88|27.8|27.73|27.65|27.88|27.8|27.68|27.6|25
1594970100000|2020-07-17 07:15:00|27.77|27.69|27.68|27.6|27.77|27.69|27.64|27.56|76
1594970400000|2020-07-17 07:20:00|27.69|27.61|27.66|27.58|27.77|27.69|27.64|27.56|36
1594970700000|2020-07-17 07:25:00|27.67|27.59|27.67|27.59|27.71|27.63|27.64|27.56|39
1594971000000|2020-07-17 07:30:00|27.66|27.58|27.67|27.59|27.74|27.66|27.66|27.58|105
1594971300000|2020-07-17 07:35:00|27.68|27.6|27.67|27.59|27.68|27.6|27.63|27.55|26
1594971600000|2020-07-17 07:40:00|27.65|27.57|27.62|27.54|27.68|27.6|27.62|27.54|33
1594971900000|2020-07-17 07:45:00|27.67|27.59|27.68|27.6|27.69|27.61|27.62|27.54|74
1594972200000|2020-07-17 07:50:00|27.71|27.63|27.78|27.7|27.79|27.71|27.71|27.63|347
1594972500000|2020-07-17 07:55:00|27.76|27.68|27.84|27.76|27.84|27.76|27.76|27.68|32
1594972800000|2020-07-17 08:00:00|27.83|27.75|27.85|27.77|27.89|27.81|27.74|27.66|254
1594973100000|2020-07-17 08:05:00|27.86|27.78|27.81|27.73|27.88|27.8|27.76|27.68|47
1594973400000|2020-07-17 08:10:00|27.8|27.72|27.78|27.7|27.81|27.73|27.75|27.67|34
1594973700000|2020-07-17 08:15:00|27.8|27.72|27.76|27.68|27.81|27.73|27.71|27.63|160
1594974000000|2020-07-17 08:20:00|27.74|27.66|27.81|27.73|27.81|27.73|27.71|27.63|113
1594974300000|2020-07-17 08:25:00|27.78|27.7|27.81|27.73|27.83|27.75|27.78|27.7|88
1594974600000|2020-07-17 08:30:00|27.83|27.75|27.86|27.78|27.86|27.78|27.81|27.73|73
1594974900000|2020-07-17 08:35:00|27.83|27.75|27.81|27.73|27.86|27.78|27.78|27.7|207
1594975200000|2020-07-17 08:40:00|27.83|27.75|27.86|27.78|27.86|27.78|27.78|27.7|26
1594975500000|2020-07-17 08:45:00|27.87|27.79|27.81|27.73|27.87|27.79|27.78|27.7|39
1594975800000|2020-07-17 08:50:00|27.83|27.75|27.81|27.73|27.83|27.75|27.78|27.7|17
1594976100000|2020-07-17 08:55:00|27.83|27.75|27.81|27.73|27.86|27.78|27.81|27.73|11
1594976400000|2020-07-17 09:00:00|27.83|27.75|27.87|27.79|27.87|27.79|27.76|27.68|61
1594976700000|2020-07-17 09:05:00|27.89|27.81|27.91|27.83|27.94|27.86|27.84|27.76|22
1594977000000|2020-07-17 09:10:00|27.89|27.81|27.72|27.64|27.91|27.83|27.61|27.53|159
1594977300000|2020-07-17 09:15:00|27.74|27.66|27.77|27.69|27.81|27.73|27.71|27.63|74
1594977600000|2020-07-17 09:20:00|27.76|27.68|27.72|27.64|27.77|27.69|27.69|27.61|67
1594977900000|2020-07-17 09:25:00|27.74|27.66|27.66|27.58|27.77|27.69|27.66|27.58|30
1594978200000|2020-07-17 09:30:00|27.69|27.61|27.71|27.63|27.72|27.64|27.66|27.58|32
1594978500000|2020-07-17 09:35:00|27.69|27.61|27.69|27.61|27.71|27.63|27.66|27.58|18
1594978800000|2020-07-17 09:40:00|27.71|27.63|27.69|27.61|27.72|27.64|27.67|27.59|5
1594979100000|2020-07-17 09:45:00|27.71|27.63|27.66|27.58|27.72|27.64|27.56|27.48|62
1594979400000|2020-07-17 09:50:00|27.64|27.56|27.63|27.55|27.72|27.64|27.61|27.53|19
1594979700000|2020-07-17 09:55:00|27.61|27.53|27.66|27.58|27.66|27.58|27.56|27.48|35
1594980000000|2020-07-17 10:00:00|27.63|27.55|27.7|27.62|27.7|27.62|27.63|27.55|475
1594980300000|2020-07-17 10:05:00|27.67|27.59|27.65|27.57|27.7|27.62|27.65|27.57|11
1594980600000|2020-07-17 10:10:00|27.67|27.59|27.67|27.59|27.67|27.59|27.62|27.54|29
1594980900000|2020-07-17 10:15:00|27.65|27.57|27.67|27.59|27.7|27.62|27.65|27.57|24
1594981200000|2020-07-17 10:20:00|27.66|27.58|27.61|27.53|27.67|27.59|27.56|27.48|11
1594981500000|2020-07-17 10:25:00|27.59|27.51|27.56|27.48|27.61|27.53|27.54|27.46|7
1594981800000|2020-07-17 10:30:00|27.59|27.51|27.61|27.53|27.61|27.53|27.56|27.48|10
1594982100000|2020-07-17 10:35:00|27.59|27.51|27.61|27.53|27.66|27.58|27.56|27.48|33
1594982400000|2020-07-17 10:40:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|9
1594982700000|2020-07-17 10:45:00|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|7
1594983000000|2020-07-17 10:50:00|27.64|27.56|27.62|27.54|27.66|27.58|27.62|27.54|1
1594983300000|2020-07-17 10:55:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|25
1594983600000|2020-07-17 11:00:00|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|54
1594983900000|2020-07-17 11:05:00|27.7|27.62|27.72|27.64|27.73|27.65|27.7|27.62|6
1594984200000|2020-07-17 11:10:00|27.7|27.62|27.73|27.65|27.73|27.65|27.69|27.61|12
1594984500000|2020-07-17 11:15:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|41
1594984800000|2020-07-17 11:20:00|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|17
1594985100000|2020-07-17 11:25:00|27.79|27.71|27.73|27.65|27.79|27.71|27.73|27.65|90
1594985400000|2020-07-17 11:30:00|27.71|27.63|27.73|27.65|27.73|27.65|27.7|27.62|40
1594985700000|2020-07-17 11:35:00|27.7|27.62|27.73|27.65|27.73|27.65|27.68|27.6|38
1594986000000|2020-07-17 11:40:00|27.71|27.63|27.72|27.64|27.77|27.69|27.71|27.63|160
1594986300000|2020-07-17 11:45:00|27.73|27.65|27.7|27.62|27.77|27.69|27.69|27.61|25
1594986600000|2020-07-17 11:50:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|65
1594986900000|2020-07-17 11:55:00|27.69|27.61|27.6|27.52|27.72|27.64|27.6|27.52|195
1594987200000|2020-07-17 12:00:00|27.62|27.54|27.57|27.49|27.62|27.54|27.55|27.47|3
1594987500000|2020-07-17 12:05:00|27.55|27.47|27.6|27.52|27.6|27.52|27.55|27.47|184
1594987800000|2020-07-17 12:10:00|27.58|27.5|27.53|27.45|27.63|27.55|27.48|27.4|90
1594988100000|2020-07-17 12:15:00|27.55|27.47|27.53|27.45|27.58|27.5|27.53|27.45|13
1594988400000|2020-07-17 12:20:00|27.52|27.44|27.53|27.45|27.58|27.5|27.5|27.42|30
1594988700000|2020-07-17 12:25:00|27.55|27.47|27.57|27.49|27.58|27.5|27.53|27.45|13
1594989000000|2020-07-17 12:30:00|27.58|27.5|27.6|27.52|27.62|27.54|27.57|27.49|93
1594989300000|2020-07-17 12:35:00|27.62|27.54|27.6|27.52|27.63|27.55|27.6|27.52|13
1594989600000|2020-07-17 12:40:00|27.58|27.5|27.63|27.55|27.63|27.55|27.55|27.47|366
1594989900000|2020-07-17 12:45:00|27.67|27.59|27.68|27.6|27.7|27.62|27.63|27.55|6
1594990200000|2020-07-17 12:50:00|27.7|27.62|27.64|27.56|27.7|27.62|27.62|27.54|10
1594990500000|2020-07-17 12:55:00|27.66|27.58|27.67|27.59|27.72|27.64|27.64|27.56|75
1594990800000|2020-07-17 13:00:00|27.7|27.62|27.62|27.54|27.72|27.64|27.62|27.54|25
1594991100000|2020-07-17 13:05:00|27.65|27.57|27.62|27.54|27.7|27.62|27.62|27.54|18
1594991400000|2020-07-17 13:10:00|27.6|27.52|27.62|27.54|27.66|27.58|27.6|27.52|279
1594991700000|2020-07-17 13:15:00|27.67|27.59|27.73|27.65|27.74|27.66|27.64|27.56|344
1594992000000|2020-07-17 13:20:00|27.71|27.63|27.62|27.54|27.71|27.63|27.61|27.53|361
1594992300000|2020-07-17 13:25:00|27.6|27.52|27.63|27.55|27.66|27.58|27.58|27.5|92
1594992600000|2020-07-17 13:30:00|27.61|27.53|27.63|27.55|27.66|27.58|27.58|27.5|67
1594992900000|2020-07-17 13:35:00|27.61|27.53|27.73|27.65|27.73|27.65|27.56|27.48|51
1594993200000|2020-07-17 13:40:00|27.76|27.68|27.68|27.6|27.77|27.69|27.66|27.58|35
1594993500000|2020-07-17 13:45:00|27.66|27.58|27.68|27.6|27.76|27.68|27.63|27.55|16
1594993800000|2020-07-17 13:50:00|27.66|27.58|27.65|27.57|27.7|27.62|27.6|27.52|59
1594994100000|2020-07-17 13:55:00|27.67|27.59|27.61|27.53|27.67|27.59|27.58|27.5|63
1594994400000|2020-07-17 14:00:00|27.63|27.55|27.68|27.6|27.75|27.67|27.61|27.53|603
1594994700000|2020-07-17 14:05:00|27.66|27.58|27.68|27.6|27.71|27.63|27.61|27.53|21
1594995000000|2020-07-17 14:10:00|27.66|27.58|27.61|27.53|27.68|27.6|27.61|27.53|39
1594995300000|2020-07-17 14:15:00|27.6|27.52|27.56|27.48|27.61|27.53|27.46|27.38|471
1594995600000|2020-07-17 14:20:00|27.53|27.45|27.66|27.58|27.69|27.61|27.53|27.45|23
1594995900000|2020-07-17 14:25:00|27.68|27.6|27.69|27.61|27.72|27.64|27.66|27.58|25
1594996200000|2020-07-17 14:30:00|27.72|27.64|27.66|27.58|27.72|27.64|27.62|27.54|171
1594996500000|2020-07-17 14:35:00|27.62|27.54|27.52|27.44|27.64|27.56|27.47|27.39|120
1594996800000|2020-07-17 14:40:00|27.51|27.43|27.66|27.58|27.66|27.58|27.49|27.41|114
1594997100000|2020-07-17 14:45:00|27.64|27.56|27.52|27.44|27.66|27.58|27.47|27.39|319
1594997400000|2020-07-17 14:50:00|27.49|27.41|27.47|27.39|27.52|27.44|27.47|27.39|229
1594997700000|2020-07-17 14:55:00|27.42|27.34|27.38|27.3|27.48|27.4|27.38|27.3|278
1594998000000|2020-07-17 15:00:00|27.37|27.29|27.38|27.3|27.42|27.34|27.33|27.25|85
1594998300000|2020-07-17 15:05:00|27.35|27.27|27.33|27.25|27.4|27.32|27.33|27.25|146
1594998600000|2020-07-17 15:10:00|27.38|27.3|27.29|27.21|27.38|27.3|27.28|27.2|218
1594998900000|2020-07-17 15:15:00|27.28|27.2|27.42|27.34|27.42|27.34|27.23|27.15|1463
1594999200000|2020-07-17 15:20:00|27.41|27.33|27.28|27.2|27.46|27.38|27.26|27.18|331
1594999500000|2020-07-17 15:25:00|27.26|27.18|27.12|27.04|27.38|27.3|27.12|27.04|285
1594999800000|2020-07-17 15:30:00|27.1|27.02|27.19|27.11|27.22|27.14|27.09|27.01|208
1595000100000|2020-07-17 15:35:00|27.16|27.08|27.3|27.22|27.37|27.29|27.13|27.05|307
1595000400000|2020-07-17 15:40:00|27.32|27.24|27.35|27.27|27.37|27.29|27.29|27.21|50
1595000700000|2020-07-17 15:45:00|27.37|27.29|27.42|27.34|27.42|27.34|27.35|27.27|3
1595001000000|2020-07-17 15:50:00|27.44|27.36|27.37|27.29|27.47|27.39|27.37|27.29|7
1595001300000|2020-07-17 15:55:00|27.34|27.26|27.32|27.24|27.35|27.27|27.27|27.19|97
1595001600000|2020-07-17 16:00:00|27.27|27.19|27.27|27.19|27.32|27.24|27.27|27.19|25
1595001900000|2020-07-17 16:05:00|27.24|27.16|27.31|27.23|27.33|27.25|27.23|27.15|142
1595002200000|2020-07-17 16:10:00|27.33|27.25|27.37|27.29|27.37|27.29|27.31|27.23|185
1595002800000|2020-07-17 16:20:00|27.39|27.31|27.31|27.23|27.42|27.34|27.29|27.21|2
1595003100000|2020-07-17 16:25:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1595003400000|2020-07-17 16:30:00|||||||||2
1595003700000|2020-07-17 16:35:00|27.29|27.21|27.25|27.17|27.32|27.24|27.25|27.17|4
1595004000000|2020-07-17 16:40:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1595004300000|2020-07-17 16:45:00|27.3|27.22|27.26|27.18|27.3|27.22|27.24|27.16|12
1595004600000|2020-07-17 16:50:00|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|1
1595004900000|2020-07-17 16:55:00|27.26|27.18|27.35|27.1|27.35|27.19|27.19|27.1|46
1595005200000|2020-07-17 17:00:00|27.27|27.19|27.25|27.17|27.35|27.19|27.21|27.08|26
1595005500000|2020-07-17 17:05:00|27.33|27.08|27.32|27.07|27.33|27.17|27.21|27.07|49
1595005800000|2020-07-17 17:10:00|27.23|27.15|27.22|27.14|27.32|27.15|27.21|27.05|10
1595006100000|2020-07-17 17:15:00|27.23|27.15|27.37|27.12|27.38|27.21|27.21|27.05|0
1595006400000|2020-07-17 17:20:00|27.29|27.21|27.24|27.16|27.37|27.21|27.24|27.08|0
1595006700000|2020-07-17 17:25:00|27.22|27.14|27.33|27.08|27.33|27.16|27.22|27.08|5
1595007000000|2020-07-17 17:30:00|27.24|27.16|27.27|27.19|27.35|27.19|27.24|27.08|2
1595007300000|2020-07-17 17:35:00|27.29|27.21|27.2|27.12|27.38|27.22|27.18|27.1|10
1595007600000|2020-07-17 17:40:00|27.24|27.16|27.3|27.05|27.33|27.16|27.22|27.05|125
1595007900000|2020-07-17 17:45:00|27.22|27.14|27.33|27.08|27.33|27.14|27.22|27.05|0
1595008200000|2020-07-17 17:50:00|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1595008500000|2020-07-17 17:55:00|27.31|27.06|27.17|26.92|27.31|27.06|27.17|26.92|0
1595008800000|2020-07-17 18:00:00|27.19|26.94|27.23|26.98|27.28|27.03|27.14|26.89|0
1595009100000|2020-07-17 18:05:00|27.21|26.96|27.03|26.95|27.21|26.96|27.03|26.85|0
1595009400000|2020-07-17 18:10:00|27.11|26.86|27.09|26.84|27.11|26.86|27.09|26.84|0
1595009700000|2020-07-17 18:15:00|27.06|26.81|27.08|26.83|27.08|26.89|26.96|26.8|4
1595010000000|2020-07-17 18:20:00|27.12|26.87|27.13|26.88|27.13|26.96|27.04|26.87|0
1595010300000|2020-07-17 18:25:00|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|0
1595010600000|2020-07-17 18:30:00|27.13|26.88|27.16|26.91|27.16|26.91|27.11|26.86|0
1595010900000|2020-07-17 18:35:00|27.13|26.88|27.16|26.91|27.16|26.91|27.13|26.88|0
1595011200000|2020-07-17 18:40:00|27.13|26.88|27.13|26.88|27.16|26.91|27.13|26.88|0
1595011500000|2020-07-17 18:45:00|27.11|26.86|27.09|26.84|27.13|26.88|27.09|26.84|0
1595011800000|2020-07-17 18:50:00|27.06|26.81|27.02|26.77|27.09|26.84|27.02|26.77|0
1595012100000|2020-07-17 18:55:00|26.93|26.85|27.04|26.79|27.07|26.85|26.93|26.75|1
1595012400000|2020-07-17 19:00:00|26.91|26.66|26.98|26.68|27.18|26.88|26.91|26.61|5
1595012700000|2020-07-17 19:05:00|26.95|26.65|26.9|26.65|26.98|26.73|26.79|26.62|1
1595013000000|2020-07-17 19:10:00|26.92|26.67|27.16|26.86|27.16|26.86|26.92|26.65|0
1595013300000|2020-07-17 19:15:00|27.15|26.85|27.1|26.85|27.18|26.88|27.1|26.83|0
1595013600000|2020-07-17 19:20:00|27.01|26.76|27.01|26.76|27.04|26.76|26.99|26.74|0
1595013900000|2020-07-17 19:25:00|26.92|26.84|26.92|26.84|27.01|26.84|26.92|26.76|0
1595014200000|2020-07-17 19:30:00|26.93|26.85|26.9|26.82|27.01|26.85|26.9|26.76|3
1595014500000|2020-07-17 19:35:00|26.88|26.8|26.79|26.71|26.9|26.8|26.76|26.6|22
1595014800000|2020-07-17 19:40:00|26.9|26.65|26.85|26.77|26.9|26.78|26.74|26.6|15
1595015100000|2020-07-17 19:45:00|26.86|26.78|26.83|26.75|26.94|26.8|26.83|26.69|4
1595015400000|2020-07-17 19:50:00|26.86|26.78|26.95|26.7|26.97|26.78|26.83|26.67|7
1595015700000|2020-07-17 19:55:00|26.94|26.69|26.83|26.75|26.96|26.78|26.83|26.62|113
1595225100000|2020-07-20 06:05:00|27.37|27.07|27.34|27.04|27.37|27.07|27.34|27.04|0
1595225400000|2020-07-20 06:10:00|27.37|27.07|27.34|27.04|27.49|27.19|27.32|27.02|0
1595225700000|2020-07-20 06:15:00|27.36|27.06|27.34|27.04|27.49|27.19|27.34|27.04|0
1595226000000|2020-07-20 06:20:00|27.32|27.02|27.29|26.99|27.32|27.02|27.24|26.94|0
1595226600000|2020-07-20 06:30:00|27.34|27.04|27.29|26.99|27.34|27.04|27.29|26.99|0
1595226900000|2020-07-20 06:35:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1595227500000|2020-07-20 06:45:00|27.29|26.99|27.29|26.99|27.34|27.04|27.19|26.89|0
1595228100000|2020-07-20 06:55:00|27.27|26.97|27.27|27.02|27.29|27.02|27.27|26.97|0
1595228400000|2020-07-20 07:00:00|27.34|27.09|27.48|27.4|27.51|27.43|27.26|27.09|279
1595228700000|2020-07-20 07:05:00|27.51|27.43|27.38|27.3|27.63|27.55|27.29|27.21|95
1595229000000|2020-07-20 07:10:00|27.36|27.28|27.38|27.3|27.48|27.4|27.33|27.25|7
1595229300000|2020-07-20 07:15:00|27.41|27.33|27.43|27.35|27.44|27.36|27.36|27.28|93
1595229600000|2020-07-20 07:20:00|27.48|27.4|27.59|27.51|27.7|27.56|27.43|27.35|189
1595229900000|2020-07-20 07:25:00|27.61|27.53|27.39|27.31|27.67|27.56|27.39|27.31|1513
1595230200000|2020-07-20 07:30:00|27.41|27.33|27.44|27.36|27.47|27.39|27.39|27.31|252
1595230500000|2020-07-20 07:35:00|27.42|27.34|27.34|27.26|27.44|27.36|27.34|27.26|541
1595230800000|2020-07-20 07:40:00|27.29|27.21|27.19|27.11|27.34|27.26|27.14|27.06|196
1595231100000|2020-07-20 07:45:00|27.14|27.06|27.17|27.09|27.22|27.14|27.14|27.06|68
1595231400000|2020-07-20 07:50:00|27.14|27.06|27.14|27.06|27.19|27.11|27.09|27.01|114
1595231700000|2020-07-20 07:55:00|27.19|27.11|27.09|27.01|27.19|27.11|27.09|27.01|13
1595232000000|2020-07-20 08:00:00|27.06|26.98|27.04|26.96|27.09|27.01|26.99|26.91|300
1595232300000|2020-07-20 08:05:00|27.09|27.01|27.09|27.01|27.11|27.03|27.04|26.96|232
1595232600000|2020-07-20 08:10:00|27.11|27.03|27.16|27.08|27.19|27.11|27.09|27.01|28
1595232900000|2020-07-20 08:15:00|27.14|27.06|27.11|27.03|27.19|27.11|27.06|26.98|18
1595233200000|2020-07-20 08:20:00|27.14|27.06|27.06|26.98|27.14|27.06|27.04|26.96|347
1595233500000|2020-07-20 08:25:00|27.04|26.96|27.04|26.96|27.06|26.98|27.01|26.93|53
1595233800000|2020-07-20 08:30:00|27.06|26.98|27.04|26.96|27.09|27.01|27.02|26.94|54
1595234100000|2020-07-20 08:35:00|27.01|26.93|26.84|26.76|27.02|26.94|26.84|26.76|44
1595234400000|2020-07-20 08:40:00|26.79|26.71|26.64|26.56|26.84|26.76|26.64|26.56|229
1595234700000|2020-07-20 08:45:00|26.61|26.53|26.59|26.51|26.64|26.56|26.54|26.46|112
1595235000000|2020-07-20 08:50:00|26.64|26.56|26.56|26.48|26.64|26.56|26.51|26.43|15
1595235300000|2020-07-20 08:55:00|26.59|26.51|26.54|26.46|26.59|26.51|26.54|26.46|49
1595235600000|2020-07-20 09:00:00|26.49|26.41|26.47|26.39|26.54|26.46|26.39|26.31|35
1595235900000|2020-07-20 09:05:00|26.44|26.36|26.44|26.36|26.49|26.41|26.44|26.36|8
1595236200000|2020-07-20 09:10:00|26.42|26.34|26.34|26.26|26.42|26.34|26.34|26.26|2
1595236500000|2020-07-20 09:15:00|26.39|26.31|26.44|26.36|26.47|26.39|26.39|26.31|43
1595236800000|2020-07-20 09:20:00|26.42|26.34|26.49|26.41|26.49|26.41|26.42|26.34|50
1595237100000|2020-07-20 09:25:00|26.47|26.39|26.49|26.41|26.54|26.46|26.39|26.31|279
1595237400000|2020-07-20 09:30:00|26.47|26.39|26.54|26.46|26.54|26.46|26.44|26.36|14
1595237700000|2020-07-20 09:35:00|26.49|26.41|26.44|26.36|26.54|26.46|26.44|26.36|24
1595238000000|2020-07-20 09:40:00|26.42|26.34|26.44|26.36|26.49|26.41|26.39|26.31|151
1595238300000|2020-07-20 09:45:00|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|8
1595238600000|2020-07-20 09:50:00|26.46|26.38|26.44|26.36|26.49|26.41|26.42|26.34|7
1595238900000|2020-07-20 09:55:00|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|1
1595239200000|2020-07-20 10:00:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|28
1595239500000|2020-07-20 10:05:00|26.54|26.46|26.54|26.46|26.54|26.46|26.49|26.41|50
1595239800000|2020-07-20 10:10:00|26.49|26.41|26.54|26.46|26.54|26.46|26.49|26.41|20
1595240100000|2020-07-20 10:15:00|26.59|26.51|26.67|26.59|26.69|26.61|26.59|26.51|76
1595240400000|2020-07-20 10:20:00|26.64|26.56|26.62|26.54|26.64|26.56|26.59|26.51|4
1595240700000|2020-07-20 10:25:00|26.64|26.56|26.64|26.56|26.64|26.56|26.57|26.49|19
1595241000000|2020-07-20 10:30:00|26.59|26.51|26.64|26.56|26.64|26.56|26.57|26.49|17
1595241300000|2020-07-20 10:35:00|26.59|26.51|26.64|26.56|26.69|26.61|26.59|26.51|31
1595241600000|2020-07-20 10:40:00|26.67|26.59|26.69|26.61|26.69|26.61|26.64|26.56|181
1595241900000|2020-07-20 10:45:00|26.64|26.56|26.64|26.56|26.69|26.61|26.64|26.56|842
1595242200000|2020-07-20 10:50:00|26.69|26.61|26.69|26.61|26.69|26.61|26.64|26.56|149
1595242500000|2020-07-20 10:55:00|26.67|26.59|26.72|26.64|26.74|26.66|26.64|26.56|503
1595242800000|2020-07-20 11:00:00|26.69|26.61|26.69|26.61|26.72|26.64|26.64|26.56|7
1595243100000|2020-07-20 11:05:00|26.67|26.59|26.69|26.61|26.69|26.61|26.64|26.56|16
1595243400000|2020-07-20 11:10:00|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|5
1595243700000|2020-07-20 11:15:00|26.74|26.66|26.69|26.61|26.74|26.66|26.69|26.61|44
1595244000000|2020-07-20 11:20:00|26.67|26.59|26.45|26.37|26.69|26.61|26.45|26.37|296
1595244300000|2020-07-20 11:25:00|26.4|26.32|26.45|26.37|26.47|26.39|26.4|26.32|121
1595244600000|2020-07-20 11:30:00|26.47|26.39|26.45|26.37|26.5|26.42|26.4|26.32|486
1595244900000|2020-07-20 11:35:00|26.44|26.36|26.49|26.41|26.49|26.41|26.42|26.34|107
1595245200000|2020-07-20 11:40:00|26.47|26.39|26.42|26.34|26.5|26.42|26.39|26.31|358
1595245500000|2020-07-20 11:45:00|26.44|26.36|26.49|26.41|26.54|26.46|26.39|26.31|149
1595245800000|2020-07-20 11:50:00|26.47|26.39|26.52|26.44|26.54|26.46|26.39|26.31|38
1595246100000|2020-07-20 11:55:00|26.54|26.46|26.59|26.51|26.59|26.51|26.52|26.44|9
1595246400000|2020-07-20 12:00:00|26.62|26.54|26.59|26.51|26.64|26.56|26.59|26.51|21
1595246700000|2020-07-20 12:05:00|26.54|26.46|26.62|26.54|26.62|26.54|26.47|26.39|264
1595247000000|2020-07-20 12:10:00|26.59|26.51|26.64|26.56|26.69|26.61|26.57|26.49|44
1595247300000|2020-07-20 12:15:00|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|191
1595247600000|2020-07-20 12:20:00|26.62|26.54|26.64|26.56|26.67|26.59|26.59|26.51|157
1595247900000|2020-07-20 12:25:00|26.67|26.59|26.67|26.59|26.69|26.61|26.62|26.54|63
1595248200000|2020-07-20 12:30:00|26.64|26.56|26.64|26.56|26.67|26.59|26.59|26.51|68
1595248500000|2020-07-20 12:35:00|26.62|26.54|26.64|26.56|26.64|26.56|26.59|26.51|94
1595248800000|2020-07-20 12:40:00|26.62|26.54|26.72|26.64|26.74|26.66|26.59|26.51|41
1595249100000|2020-07-20 12:45:00|26.74|26.66|26.64|26.56|26.74|26.66|26.62|26.54|222
1595249400000|2020-07-20 12:50:00|26.59|26.51|26.55|26.47|26.64|26.56|26.52|26.44|783
1595249700000|2020-07-20 12:55:00|26.59|26.51|26.6|26.52|26.6|26.52|26.52|26.44|425
1595250000000|2020-07-20 13:00:00|26.55|26.47|26.59|26.51|26.6|26.52|26.5|26.42|94
1595250300000|2020-07-20 13:05:00|26.55|26.47|26.54|26.46|26.6|26.52|26.54|26.46|229
1595250600000|2020-07-20 13:10:00|26.59|26.51|26.6|26.52|26.65|26.57|26.59|26.51|17
1595250900000|2020-07-20 13:15:00|26.62|26.54|26.6|26.52|26.65|26.57|26.6|26.52|43
1595251200000|2020-07-20 13:20:00|26.62|26.54|26.59|26.51|26.64|26.56|26.59|26.51|675
1595251500000|2020-07-20 13:25:00|26.57|26.49|26.62|26.54|26.64|26.56|26.54|26.46|128
1595251800000|2020-07-20 13:30:00|26.6|26.52|26.44|26.36|26.62|26.54|26.29|26.21|263
1595252100000|2020-07-20 13:35:00|26.39|26.31|26.49|26.41|26.69|26.61|26.39|26.31|7
1595252400000|2020-07-20 13:40:00|26.44|26.36|26.6|26.52|26.64|26.56|26.44|26.36|11
1595252700000|2020-07-20 13:45:00|26.59|26.51|26.72|26.64|26.72|26.64|26.5|26.42|11
1595253000000|2020-07-20 13:50:00|26.7|26.62|26.6|26.52|26.75|26.67|26.6|26.52|32
1595253300000|2020-07-20 13:55:00|26.62|26.54|26.64|26.56|26.7|26.62|26.59|26.51|13
1595253600000|2020-07-20 14:00:00|26.6|26.52|26.5|26.42|26.65|26.57|26.45|26.37|13
1595253900000|2020-07-20 14:05:00|26.47|26.39|26.24|26.16|26.5|26.42|26.24|26.16|119
1595254200000|2020-07-20 14:10:00|26.25|26.17|26.22|26.14|26.27|26.19|26.2|26.12|374
1595254500000|2020-07-20 14:15:00|26.25|26.17|26.25|26.17|26.3|26.22|26.2|26.12|183
1595254800000|2020-07-20 14:20:00|26.22|26.14|26.1|26.02|26.25|26.17|26.1|26.02|89
1595255100000|2020-07-20 14:25:00|26.12|26.04|26.07|25.99|26.15|26.07|26.05|25.97|1105
1595255400000|2020-07-20 14:30:00|26.05|25.97|26|25.92|26.05|25.97|26|25.92|464
1595255700000|2020-07-20 14:35:00|25.95|25.87|25.95|25.87|25.95|25.87|25.9|25.82|91
1595256000000|2020-07-20 14:40:00|25.9|25.82|25.95|25.87|25.95|25.87|25.85|25.77|164
1595256300000|2020-07-20 14:45:00|25.97|25.89|25.9|25.82|25.97|25.89|25.9|25.82|51
1595256600000|2020-07-20 14:50:00|25.95|25.87|26.05|25.97|26.05|25.97|25.95|25.87|21
1595256900000|2020-07-20 14:55:00|26.02|25.94|26.12|26.04|26.15|26.07|26|25.92|671
1595257200000|2020-07-20 15:00:00|26.1|26.02|26.1|26.02|26.15|26.07|26.1|26.02|163
1595257500000|2020-07-20 15:05:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|17
1595257800000|2020-07-20 15:10:00|26.05|25.97|26.05|25.97|26.1|26.02|26.05|25.97|43
1595258100000|2020-07-20 15:15:00|26|25.92|25.9|25.82|26.05|25.97|25.9|25.82|561
1595258400000|2020-07-20 15:20:00|25.85|25.77|25.9|25.82|25.93|25.85|25.85|25.77|163
1595258700000|2020-07-20 15:25:00|25.85|25.77|25.97|25.89|25.98|25.9|25.85|25.77|167
1595259000000|2020-07-20 15:30:00|25.95|25.87|25.95|25.87|26|25.92|25.93|25.85|138
1595259300000|2020-07-20 15:35:00|26|25.92|25.88|25.8|26|25.92|25.88|25.8|577
1595259600000|2020-07-20 15:40:00|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|0
1595259900000|2020-07-20 15:45:00|25.9|25.82|25.9|25.82|25.9|25.82|25.88|25.8|9
1595260200000|2020-07-20 15:50:00|25.88|25.8|25.85|25.77|25.9|25.82|25.85|25.77|3
1595260500000|2020-07-20 15:55:00|25.88|25.8|25.9|25.82|25.9|25.82|25.85|25.77|153
1595260800000|2020-07-20 16:00:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|22
1595261100000|2020-07-20 16:05:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|233
1595261400000|2020-07-20 16:10:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|85
1595261700000|2020-07-20 16:15:00|25.83|25.75|25.85|25.77|25.85|25.77|25.8|25.72|51
1595262000000|2020-07-20 16:20:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1595262300000|2020-07-20 16:25:00|25.83|25.75|25.8|25.72|25.85|25.77|25.8|25.72|52
1595262600000|2020-07-20 16:30:00|25.89|25.64|25.84|25.59|25.89|25.67|25.75|25.59|0
1595262900000|2020-07-20 16:35:00|25.79|25.54|25.79|25.54|25.81|25.56|25.79|25.54|2
1595263200000|2020-07-20 16:40:00|25.75|25.67|25.7|25.62|25.84|25.67|25.7|25.54|0
1595263500000|2020-07-20 16:45:00|25.68|25.6|25.6|25.52|25.68|25.6|25.6|25.52|19
1595263800000|2020-07-20 16:50:00|25.63|25.55|25.6|25.52|25.68|25.6|25.6|25.52|0
1595264100000|2020-07-20 16:55:00|25.63|25.55|25.55|25.47|25.63|25.55|25.55|25.47|65
1595264400000|2020-07-20 17:00:00|25.58|25.5|25.64|25.39|25.69|25.52|25.55|25.39|3
1595264700000|2020-07-20 17:05:00|25.66|25.41|25.6|25.52|25.66|25.52|25.55|25.39|0
1595265000000|2020-07-20 17:10:00|25.63|25.55|25.76|25.51|25.76|25.62|25.63|25.49|3
1595265300000|2020-07-20 17:15:00|25.68|25.6|25.63|25.55|25.68|25.6|25.6|25.52|0
1595265600000|2020-07-20 17:20:00|25.6|25.52|25.71|25.46|25.71|25.55|25.6|25.46|0
1595266200000|2020-07-20 17:30:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1595266800000|2020-07-20 17:40:00|25.6|25.52|25.58|25.5|25.6|25.52|25.55|25.47|18
1595267100000|2020-07-20 17:45:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1595267400000|2020-07-20 17:50:00|25.5|25.42|25.59|25.34|25.61|25.45|25.5|25.34|0
1595267700000|2020-07-20 17:55:00|25.61|25.36|25.61|25.36|25.61|25.36|25.61|25.36|0
1595268000000|2020-07-20 18:00:00|25.64|25.39|25.59|25.34|25.64|25.5|25.55|25.34|0
1595268300000|2020-07-20 18:05:00|25.61|25.36|25.61|25.36|25.61|25.36|25.59|25.34|0
1595268900000|2020-07-20 18:15:00|25.62|25.37|25.62|25.37|25.62|25.37|25.62|25.37|0
1595269200000|2020-07-20 18:20:00|25.56|25.48|25.63|25.55|25.66|25.58|25.56|25.48|11
1595269500000|2020-07-20 18:25:00|25.61|25.53|25.61|25.53|25.67|25.53|25.58|25.42|5
1595269800000|2020-07-20 18:30:00|25.58|25.5|25.62|25.37|25.62|25.5|25.53|25.37|0
1595270100000|2020-07-20 18:35:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1595270400000|2020-07-20 18:40:00|25.64|25.39|25.62|25.37|25.64|25.39|25.54|25.29|0
1595270700000|2020-07-20 18:45:00|25.59|25.34|25.57|25.32|25.59|25.34|25.54|25.29|0
1595271000000|2020-07-20 18:50:00|25.62|25.37|25.62|25.37|25.62|25.37|25.57|25.32|0
1595271300000|2020-07-20 18:55:00|25.64|25.39|25.59|25.34|25.64|25.39|25.57|25.32|0
1595271600000|2020-07-20 19:00:00|25.62|25.37|25.62|25.37|25.62|25.45|25.53|25.37|2
1595271900000|2020-07-20 19:05:00|25.67|25.42|25.69|25.44|25.69|25.44|25.67|25.42|0
1595272200000|2020-07-20 19:10:00|25.64|25.39|25.69|25.44|25.69|25.55|25.61|25.39|0
1595272500000|2020-07-20 19:15:00|25.63|25.55|25.63|25.55|25.69|25.55|25.61|25.44|1
1595272800000|2020-07-20 19:20:00|25.72|25.47|25.63|25.55|25.72|25.55|25.63|25.44|0
1595273100000|2020-07-20 19:25:00|25.61|25.53|25.69|25.44|25.69|25.55|25.58|25.44|17
1595273400000|2020-07-20 19:30:00|25.61|25.53|25.79|25.49|25.82|25.55|25.61|25.39|1
1595273700000|2020-07-20 19:35:00|25.77|25.47|25.82|25.52|25.82|25.54|25.77|25.47|0
1595274000000|2020-07-20 19:40:00|25.79|25.49|25.79|25.54|25.82|25.54|25.77|25.49|18
1595274300000|2020-07-20 19:45:00|25.77|25.52|25.82|25.57|25.84|25.57|25.77|25.49|0
1595274600000|2020-07-20 19:50:00|25.73|25.65|25.73|25.65|25.84|25.68|25.68|25.47|0
1595274900000|2020-07-20 19:55:00|25.82|25.57|25.87|25.62|25.87|25.65|25.73|25.54|1
1595311500000|2020-07-21 06:05:00|25.43|25.13|25.43|25.13|25.48|25.21|25.43|25.13|0
1595311800000|2020-07-21 06:10:00|25.41|25.16|25.53|25.28|25.61|25.37|25.32|25.16|2
1595312100000|2020-07-21 06:15:00|25.56|25.31|25.58|25.33|25.58|25.44|25.47|25.26|0
1595312700000|2020-07-21 06:25:00|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|0
1595313000000|2020-07-21 06:30:00|25.53|25.28|25.58|25.33|25.61|25.44|25.47|25.26|0
1595313300000|2020-07-21 06:35:00|25.61|25.36|25.63|25.38|25.66|25.41|25.61|25.36|0
1595313600000|2020-07-21 06:40:00|25.66|25.41|25.52|25.44|25.66|25.47|25.52|25.38|0
1595313900000|2020-07-21 06:45:00|25.63|25.38|25.52|25.44|25.63|25.49|25.52|25.36|7
1595314200000|2020-07-21 06:50:00|25.61|25.36|25.52|25.44|25.61|25.44|25.52|25.36|5
1595314500000|2020-07-21 06:55:00|25.5|25.42|25.52|25.44|25.58|25.44|25.47|25.33|0
1595314800000|2020-07-21 07:00:00|25.47|25.39|25.42|25.34|25.57|25.49|25.42|25.34|73
1595315100000|2020-07-21 07:05:00|25.37|25.29|25.32|25.24|25.42|25.34|25.27|25.19|119
1595315400000|2020-07-21 07:10:00|25.35|25.27|25.42|25.34|25.45|25.37|25.32|25.24|7
1595315700000|2020-07-21 07:15:00|25.37|25.29|25.37|25.29|25.42|25.34|25.32|25.24|201
1595316000000|2020-07-21 07:20:00|25.35|25.27|25.27|25.19|25.37|25.29|25.27|25.19|222
1595316300000|2020-07-21 07:25:00|25.3|25.22|25.22|25.14|25.3|25.22|25.22|25.14|76
1595316600000|2020-07-21 07:30:00|25.25|25.17|25.2|25.12|25.27|25.19|25.17|25.09|87
1595316900000|2020-07-21 07:35:00|25.17|25.09|25.17|25.09|25.22|25.14|25.17|25.09|121
1595317200000|2020-07-21 07:40:00|25.22|25.14|25.17|25.09|25.22|25.14|25.12|25.04|136
1595317500000|2020-07-21 07:45:00|25.15|25.07|24.97|24.89|25.15|25.07|24.97|24.89|308
1595317800000|2020-07-21 07:50:00|24.98|24.9|24.88|24.8|25.02|24.94|24.88|24.8|223
1595318100000|2020-07-21 07:55:00|24.93|24.85|24.88|24.8|24.93|24.85|24.85|24.77|168
1595318400000|2020-07-21 08:00:00|24.93|24.85|24.83|24.75|24.93|24.85|24.83|24.75|120
1595318700000|2020-07-21 08:05:00|24.8|24.72|24.78|24.7|24.83|24.75|24.78|24.7|82
1595319000000|2020-07-21 08:10:00|24.83|24.75|24.78|24.7|24.91|24.75|24.78|24.66|95
1595319300000|2020-07-21 08:15:00|24.83|24.75|24.83|24.75|24.83|24.75|24.78|24.7|80
1595319600000|2020-07-21 08:20:00|24.78|24.7|24.73|24.65|24.86|24.7|24.73|24.61|369
1595319900000|2020-07-21 08:25:00|24.78|24.7|24.75|24.67|24.78|24.7|24.73|24.65|50
1595320200000|2020-07-21 08:30:00|24.78|24.7|24.63|24.55|24.78|24.7|24.63|24.55|182
1595320500000|2020-07-21 08:35:00|24.58|24.5|24.55|24.47|24.63|24.55|24.53|24.45|211
1595320800000|2020-07-21 08:40:00|24.58|24.5|24.48|24.4|24.58|24.5|24.48|24.4|126
1595321100000|2020-07-21 08:45:00|24.43|24.35|24.38|24.3|24.48|24.4|24.38|24.3|328
1595321400000|2020-07-21 08:50:00|24.43|24.35|24.43|24.35|24.52|24.35|24.38|24.27|1794
1595321700000|2020-07-21 08:55:00|24.38|24.3|24.38|24.3|24.43|24.35|24.38|24.3|245
1595322000000|2020-07-21 09:00:00|24.33|24.25|24.28|24.2|24.38|24.3|24.28|24.2|1510
1595322300000|2020-07-21 09:05:00|24.33|24.25|24.33|24.25|24.33|24.25|24.28|24.2|136
1595322600000|2020-07-21 09:10:00|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|82
1595322900000|2020-07-21 09:15:00|24.38|24.3|24.33|24.25|24.38|24.3|24.33|24.25|39
1595323200000|2020-07-21 09:20:00|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|8
1595323500000|2020-07-21 09:25:00|24.28|24.2|24.28|24.2|24.33|24.25|24.28|24.2|41
1595323800000|2020-07-21 09:30:00|24.31|24.23|24.28|24.2|24.33|24.25|24.23|24.15|82
1595324100000|2020-07-21 09:35:00|24.23|24.15|24.33|24.25|24.33|24.25|24.23|24.15|106
1595324400000|2020-07-21 09:40:00|24.31|24.23|24.28|24.2|24.33|24.25|24.28|24.2|6
1595324700000|2020-07-21 09:45:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|20
1595325000000|2020-07-21 09:50:00|24.36|24.28|24.38|24.3|24.38|24.3|24.36|24.28|20
1595325300000|2020-07-21 09:55:00|||||||||30
1595325600000|2020-07-21 10:00:00|24.43|24.35|24.38|24.3|24.43|24.35|24.38|24.3|18
1595325900000|2020-07-21 10:05:00|24.41|24.33|24.48|24.4|24.48|24.4|24.38|24.3|25
1595326200000|2020-07-21 10:10:00|24.51|24.43|24.48|24.4|24.53|24.45|24.43|24.35|434
1595326500000|2020-07-21 10:15:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|123
1595326800000|2020-07-21 10:20:00|||||||||12
1595327100000|2020-07-21 10:25:00|24.41|24.33|24.38|24.3|24.43|24.35|24.38|24.3|362
1595327400000|2020-07-21 10:30:00|||||||||465
1595327700000|2020-07-21 10:35:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|53
1595328000000|2020-07-21 10:40:00|24.41|24.33|24.43|24.35|24.43|24.35|24.38|24.3|95
1595328300000|2020-07-21 10:45:00|24.41|24.33|24.38|24.3|24.43|24.35|24.36|24.28|559
1595328600000|2020-07-21 10:50:00|24.43|24.35|24.48|24.4|24.48|24.4|24.43|24.35|44
1595328900000|2020-07-21 10:55:00|24.46|24.38|24.58|24.5|24.58|24.5|24.43|24.35|51
1595329200000|2020-07-21 11:00:00|||||||||16
1595329500000|2020-07-21 11:05:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|59
1595329800000|2020-07-21 11:10:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|23
1595330100000|2020-07-21 11:15:00|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|33
1595330400000|2020-07-21 11:20:00|24.66|24.58|24.76|24.68|24.78|24.7|24.63|24.55|215
1595330700000|2020-07-21 11:25:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|404
1595331000000|2020-07-21 11:30:00|24.68|24.6|24.68|24.6|24.73|24.65|24.63|24.55|18
1595331300000|2020-07-21 11:35:00|24.73|24.65|24.68|24.6|24.73|24.65|24.68|24.6|606
1595331600000|2020-07-21 11:40:00|24.73|24.65|24.73|24.65|24.76|24.68|24.68|24.6|35
1595331900000|2020-07-21 11:45:00|24.76|24.68|24.78|24.7|24.78|24.7|24.68|24.6|483
1595332200000|2020-07-21 11:50:00|24.76|24.68|24.73|24.65|24.78|24.7|24.73|24.65|47
1595332500000|2020-07-21 11:55:00|24.71|24.63|24.71|24.63|24.73|24.65|24.68|24.6|5
1595332800000|2020-07-21 12:00:00|24.73|24.65|24.73|24.65|24.73|24.65|24.68|24.6|137
1595333100000|2020-07-21 12:05:00|24.68|24.6|24.68|24.6|24.68|24.6|24.63|24.55|90
1595333400000|2020-07-21 12:10:00|24.63|24.55|24.68|24.6|24.68|24.6|24.63|24.55|144
1595333700000|2020-07-21 12:15:00|24.66|24.58|24.66|24.58|24.68|24.6|24.63|24.55|41
1595334000000|2020-07-21 12:20:00|24.68|24.6|24.63|24.55|24.68|24.6|24.61|24.53|266
1595334300000|2020-07-21 12:25:00|24.66|24.58|24.73|24.65|24.78|24.7|24.63|24.55|111
1595334600000|2020-07-21 12:30:00|24.78|24.7|24.76|24.68|24.83|24.75|24.73|24.65|119
1595334900000|2020-07-21 12:35:00|24.73|24.65|24.73|24.65|24.78|24.7|24.68|24.6|55
1595335200000|2020-07-21 12:40:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|27
1595335500000|2020-07-21 12:45:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|224
1595335800000|2020-07-21 12:50:00|24.76|24.68|24.83|24.75|24.83|24.75|24.73|24.65|158
1595336100000|2020-07-21 12:55:00|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|46
1595336400000|2020-07-21 13:00:00|24.88|24.8|24.78|24.7|24.88|24.8|24.76|24.68|97
1595336700000|2020-07-21 13:05:00|24.83|24.75|24.88|24.8|24.93|24.85|24.78|24.7|727
1595337000000|2020-07-21 13:10:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|103
1595337300000|2020-07-21 13:15:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|153
1595337600000|2020-07-21 13:20:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|143
1595337900000|2020-07-21 13:25:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|138
1595338200000|2020-07-21 13:30:00|24.88|24.8|24.78|24.7|24.88|24.8|24.76|24.68|233
1595338500000|2020-07-21 13:35:00|24.76|24.68|24.73|24.65|24.78|24.7|24.64|24.56|406
1595338800000|2020-07-21 13:40:00|24.68|24.6|24.59|24.51|24.78|24.7|24.54|24.46|529
1595339100000|2020-07-21 13:45:00|24.64|24.56|24.59|24.51|24.64|24.56|24.54|24.46|242
1595339400000|2020-07-21 13:50:00|24.64|24.56|24.54|24.46|24.72|24.56|24.54|24.37|584
1595339700000|2020-07-21 13:55:00|24.49|24.41|24.59|24.51|24.61|24.53|24.49|24.41|396
1595340000000|2020-07-21 14:00:00|24.56|24.48|24.59|24.51|24.64|24.56|24.54|24.46|266
1595340300000|2020-07-21 14:05:00|24.64|24.56|24.74|24.66|24.82|24.66|24.59|24.42|102
1595340600000|2020-07-21 14:10:00|24.76|24.68|24.79|24.71|24.87|24.71|24.74|24.62|122
1595340900000|2020-07-21 14:15:00|24.84|24.76|24.79|24.71|24.92|24.76|24.74|24.6|395
1595341200000|2020-07-21 14:20:00|24.74|24.66|24.84|24.76|24.84|24.76|24.74|24.66|420
1595341500000|2020-07-21 14:25:00|24.89|24.81|25.09|25.01|25.22|25.06|24.89|24.81|288
1595341800000|2020-07-21 14:30:00|25.06|24.98|24.99|24.91|25.12|25.01|24.94|24.86|303
1595342100000|2020-07-21 14:35:00|24.96|24.88|24.89|24.81|24.99|24.91|24.89|24.81|999
1595342400000|2020-07-21 14:40:00|24.94|24.86|24.99|24.91|25.09|25.01|24.89|24.81|616
1595342700000|2020-07-21 14:45:00|25.01|24.93|24.89|24.81|25.01|24.93|24.89|24.81|580
1595343000000|2020-07-21 14:50:00|24.91|24.83|24.74|24.66|24.94|24.86|24.74|24.66|802
1595343300000|2020-07-21 14:55:00|24.79|24.71|24.89|24.81|24.89|24.81|24.74|24.66|248
1595343600000|2020-07-21 15:00:00|24.87|24.79|24.94|24.86|24.94|24.86|24.84|24.76|14
1595343900000|2020-07-21 15:05:00|24.99|24.91|25.11|25.03|25.14|25.06|24.94|24.86|542
1595344200000|2020-07-21 15:10:00|25.14|25.06|25.19|25.11|25.34|25.26|25.09|25.01|959
1595344500000|2020-07-21 15:15:00|25.24|25.16|25.24|25.16|25.37|25.21|25.19|25.02|1949
1595344800000|2020-07-21 15:20:00|25.26|25.18|25.29|25.21|25.34|25.26|25.24|25.16|362
1595345100000|2020-07-21 15:25:00|25.34|25.26|25.33|25.25|25.38|25.3|25.29|25.21|745
1595345400000|2020-07-21 15:30:00|25.31|25.23|25.28|25.2|25.34|25.26|25.24|25.16|305
1595345700000|2020-07-21 15:35:00|25.29|25.21|25.38|25.3|25.38|25.3|25.28|25.2|101
1595346000000|2020-07-21 15:40:00|25.33|25.25|25.37|25.12|25.47|25.3|25.33|25.12|299
1595346300000|2020-07-21 15:45:00|25.39|25.14|25.46|25.38|25.52|25.4|25.31|25.12|65
1595346600000|2020-07-21 15:50:00|25.48|25.4|25.62|25.37|25.64|25.45|25.43|25.29|10
1595346900000|2020-07-21 15:55:00|25.54|25.46|25.49|25.41|25.7|25.46|25.49|25.32|55
1595347200000|2020-07-21 16:00:00|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|0
1595347500000|2020-07-21 16:05:00|25.59|25.51|25.64|25.56|25.64|25.56|25.59|25.51|2
1595347800000|2020-07-21 16:10:00|25.72|25.47|25.67|25.42|25.75|25.56|25.64|25.4|60
1595348100000|2020-07-21 16:15:00|25.7|25.4|25.72|25.47|25.75|25.47|25.67|25.4|0
1595348400000|2020-07-21 16:20:00|25.7|25.45|25.7|25.45|25.75|25.51|25.59|25.42|0
1595348700000|2020-07-21 16:25:00|25.67|25.42|25.49|25.41|25.72|25.56|25.49|25.41|39
1595349000000|2020-07-21 16:30:00|25.51|25.43|25.52|25.27|25.54|25.46|25.44|25.27|19
1595349300000|2020-07-21 16:35:00|25.5|25.25|25.52|25.27|25.55|25.27|25.47|25.2|31
1595349600000|2020-07-21 16:40:00|25.55|25.25|25.42|25.17|25.55|25.27|25.42|25.15|100
1595349900000|2020-07-21 16:45:00|25.45|25.15|25.39|25.31|25.45|25.31|25.34|25.15|68
1595350200000|2020-07-21 16:50:00|||||||||1
1595350500000|2020-07-21 16:55:00|25.36|25.28|25.37|25.12|25.42|25.31|25.29|25.1|14
1595350800000|2020-07-21 17:00:00|25.29|25.21|25.42|25.17|25.42|25.21|25.29|25.12|27
1595351100000|2020-07-21 17:05:00|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1595351400000|2020-07-21 17:10:00|25.44|25.36|25.44|25.36|25.52|25.36|25.39|25.25|0
1595351700000|2020-07-21 17:15:00|25.46|25.38|25.55|25.25|25.57|25.38|25.44|25.25|10
1595352000000|2020-07-21 17:20:00|25.57|25.27|25.6|25.3|25.6|25.3|25.57|25.27|0
1595352300000|2020-07-21 17:25:00|25.55|25.25|25.55|25.25|25.6|25.41|25.49|25.25|0
1595352600000|2020-07-21 17:30:00|25.52|25.22|25.57|25.27|25.57|25.27|25.5|25.2|0
1595352900000|2020-07-21 17:35:00|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|0
1595353200000|2020-07-21 17:40:00|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|9
1595353500000|2020-07-21 17:45:00|25.55|25.25|25.55|25.25|25.57|25.27|25.52|25.22|47
1595353800000|2020-07-21 17:50:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|0
1595354100000|2020-07-21 17:55:00|25.55|25.25|25.57|25.27|25.57|25.27|25.55|25.25|0
1595354400000|2020-07-21 18:00:00|25.52|25.22|25.52|25.22|25.52|25.22|25.5|25.2|0
1595354700000|2020-07-21 18:05:00|25.5|25.2|25.47|25.17|25.5|25.2|25.47|25.17|0
1595355000000|2020-07-21 18:10:00|25.45|25.15|25.47|25.17|25.47|25.17|25.45|25.15|0
1595355300000|2020-07-21 18:15:00|25.5|25.2|25.52|25.22|25.52|25.22|25.5|25.2|0
1595355600000|2020-07-21 18:20:00|25.48|25.18|25.48|25.18|25.48|25.18|25.47|25.17|0
1595355900000|2020-07-21 18:25:00|25.52|25.22|25.52|25.22|25.53|25.33|25.41|25.18|1
1595356200000|2020-07-21 18:30:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|0
1595356500000|2020-07-21 18:35:00|25.52|25.22|25.52|25.22|25.52|25.22|25.52|25.22|0
1595357100000|2020-07-21 18:45:00|25.48|25.18|25.52|25.22|25.52|25.22|25.48|25.18|0
1595357700000|2020-07-21 18:55:00|25.5|25.2|25.53|25.23|25.53|25.23|25.5|25.2|0
1595358000000|2020-07-21 19:00:00|25.55|25.25|25.53|25.23|25.55|25.25|25.53|25.23|0
1595358300000|2020-07-21 19:05:00|25.52|25.22|25.52|25.22|25.53|25.23|25.5|25.2|0
1595358600000|2020-07-21 19:10:00|25.53|25.23|25.6|25.3|25.63|25.33|25.52|25.22|0
1595358900000|2020-07-21 19:15:00|25.63|25.33|25.75|25.45|25.78|25.48|25.6|25.3|0
1595359200000|2020-07-21 19:20:00|25.77|25.47|25.77|25.47|25.83|25.53|25.75|25.45|0
1595359500000|2020-07-21 19:25:00|25.78|25.48|25.8|25.5|25.8|25.5|25.72|25.42|0
1595359800000|2020-07-21 19:30:00|25.77|25.47|25.95|25.65|25.95|25.65|25.75|25.45|4
1595360100000|2020-07-21 19:35:00|25.98|25.68|26.02|25.72|26.03|25.73|25.98|25.68|0
1595360400000|2020-07-21 19:40:00|25.95|25.65|25.87|25.57|25.95|25.65|25.87|25.57|0
1595360700000|2020-07-21 19:45:00|25.82|25.52|25.7|25.4|25.85|25.55|25.7|25.4|0
1595361000000|2020-07-21 19:50:00|25.72|25.42|25.85|25.55|25.95|25.65|25.7|25.4|0
1595361300000|2020-07-21 19:55:00|25.82|25.52|25.75|25.45|25.92|25.62|25.75|25.45|0
1595397900000|2020-07-22 06:05:00|25.64|25.34|25.66|25.36|25.69|25.39|25.64|25.34|0
1595398200000|2020-07-22 06:10:00|25.64|25.34|25.64|25.34|25.64|25.34|25.64|25.34|0
1595398800000|2020-07-22 06:20:00|25.63|25.33|25.62|25.32|25.64|25.34|25.61|25.31|0
1595399100000|2020-07-22 06:25:00|25.64|25.34|25.66|25.36|25.69|25.39|25.64|25.34|0
1595399700000|2020-07-22 06:35:00|25.71|25.41|25.66|25.36|25.71|25.41|25.64|25.36|0
1595400000000|2020-07-22 06:40:00|25.55|25.47|25.64|25.34|25.66|25.47|25.55|25.34|9
1595400300000|2020-07-22 06:45:00|25.61|25.31|25.64|25.34|25.64|25.34|25.61|25.31|2
1595400600000|2020-07-22 06:50:00|25.66|25.36|25.61|25.31|25.66|25.36|25.61|25.31|0
1595400900000|2020-07-22 06:55:00|25.59|25.29|25.51|25.26|25.59|25.34|25.51|25.26|0
1595401200000|2020-07-22 07:00:00|25.54|25.29|25.59|25.29|25.61|25.45|25.43|25.16|49
1595401500000|2020-07-22 07:05:00|25.61|25.31|25.43|25.35|25.61|25.42|25.38|25.21|129
1595401800000|2020-07-22 07:10:00|25.4|25.32|25.49|25.19|25.54|25.37|25.36|25.19|41
1595402100000|2020-07-22 07:15:00|25.44|25.16|25.59|25.34|25.59|25.34|25.44|25.16|0
1595402400000|2020-07-22 07:20:00|25.56|25.31|25.54|25.29|25.59|25.34|25.44|25.16|0
1595402700000|2020-07-22 07:25:00|25.51|25.26|25.5|25.42|25.59|25.42|25.43|25.19|0
1595403000000|2020-07-22 07:30:00|25.59|25.34|25.65|25.57|25.71|25.57|25.45|25.26|50
1595403300000|2020-07-22 07:35:00|25.68|25.6|26.03|25.78|26.03|25.84|25.65|25.48|45
1595403600000|2020-07-22 07:40:00|26.06|25.81|25.95|25.87|26.13|25.97|25.95|25.68|249
1595403900000|2020-07-22 07:45:00|25.97|25.89|26.08|25.83|26.16|25.97|25.95|25.78|31
1595404200000|2020-07-22 07:50:00|26.11|25.86|26.08|25.83|26.21|26.07|25.95|25.78|487
1595404500000|2020-07-22 07:55:00|26.06|25.81|26.08|25.83|26.13|25.99|25.97|25.78|40
1595404800000|2020-07-22 08:00:00|26|25.92|26.06|25.81|26.08|25.97|25.95|25.73|8
1595405100000|2020-07-22 08:05:00|26.08|25.83|26.04|25.79|26.11|25.94|26|25.76|287
1595405400000|2020-07-22 08:10:00|26.06|25.76|25.99|25.74|26.11|25.84|25.81|25.64|410
1595405700000|2020-07-22 08:15:00|26.01|25.76|26.04|25.79|26.04|25.82|25.9|25.74|0
1595406000000|2020-07-22 08:20:00|26.01|25.76|25.96|25.71|26.01|25.82|25.85|25.69|0
1595406300000|2020-07-22 08:25:00|25.99|25.74|25.99|25.74|26.01|25.82|25.85|25.69|0
1595406600000|2020-07-22 08:30:00|26.01|25.76|26|25.92|26.09|25.92|25.9|25.76|125
1595406900000|2020-07-22 08:35:00|26.02|25.94|26.19|25.94|26.26|26.02|26|25.86|131
1595407200000|2020-07-22 08:40:00|26.21|25.96|26.21|25.96|26.23|25.98|26.14|25.89|0
1595407500000|2020-07-22 08:45:00|26.23|25.98|26.16|25.91|26.24|25.99|26.14|25.86|0
1595407800000|2020-07-22 08:50:00|26.19|25.89|26.16|25.91|26.24|25.99|26.14|25.89|0
1595408100000|2020-07-22 08:55:00|26.19|25.94|26.11|25.86|26.21|25.94|26.09|25.81|0
1595408400000|2020-07-22 09:00:00|26.14|25.84|26.19|25.89|26.21|25.96|26.11|25.84|0
1595408700000|2020-07-22 09:05:00|26.21|25.91|26.26|26.01|26.26|26.07|26.14|25.86|0
1595409000000|2020-07-22 09:10:00|26.18|26.1|26.41|26.16|26.49|26.3|26.18|26.01|55
1595409300000|2020-07-22 09:15:00|26.44|26.19|26.34|26.09|26.44|26.22|26.3|26.09|0
1595409600000|2020-07-22 09:20:00|26.36|26.11|26.36|26.11|26.39|26.22|26.3|26.06|0
1595409900000|2020-07-22 09:25:00|26.39|26.09|26.39|26.14|26.41|26.17|26.25|26.06|0
1595410200000|2020-07-22 09:30:00|26.25|26.17|26.22|25.92|26.42|26.18|26.16|25.92|176
1595410500000|2020-07-22 09:35:00|26.2|25.9|26.2|25.9|26.22|25.92|26.17|25.87|0
1595410800000|2020-07-22 09:40:00|26.18|25.88|26.15|25.9|26.23|25.95|26.15|25.87|0
1595411100000|2020-07-22 09:45:00|26.1|25.85|26.1|25.85|26.13|25.94|26.02|25.8|0
1595411400000|2020-07-22 09:50:00|26.13|25.88|26.02|25.94|26.13|25.99|26.02|25.85|59
1595411700000|2020-07-22 09:55:00|26.01|25.93|26.02|25.94|26.02|25.94|25.96|25.88|50
1595412000000|2020-07-22 10:00:00|26.04|25.96|26.16|26.08|26.16|26.08|26.01|25.93|0
1595412300000|2020-07-22 10:05:00|26.21|26.13|26.26|26.18|26.26|26.18|26.18|26.1|0
1595412600000|2020-07-22 10:10:00|26.21|26.13|26.31|26.23|26.31|26.23|26.21|26.13|0
1595412900000|2020-07-22 10:15:00|26.3|26.22|26.3|26.22|26.35|26.27|26.26|26.18|0
1595413200000|2020-07-22 10:20:00|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|0
1595413500000|2020-07-22 10:25:00|26.28|26.2|26.3|26.22|26.3|26.22|26.25|26.17|0
1595413800000|2020-07-22 10:30:00|26.25|26.17|26.2|26.12|26.3|26.22|26.2|26.12|0
1595414100000|2020-07-22 10:35:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1595414400000|2020-07-22 10:40:00|26.18|26.1|26.2|26.12|26.25|26.17|26.18|26.1|0
1595414700000|2020-07-22 10:45:00|26.15|26.07|26.03|25.95|26.15|26.07|26.03|25.95|0
1595415000000|2020-07-22 10:50:00|26.06|25.98|26.13|26.05|26.16|26.08|26.03|25.95|0
1595415300000|2020-07-22 10:55:00|26.11|26.03|26.11|26.03|26.13|26.05|26.01|25.93|0
1595415600000|2020-07-22 11:00:00|26.08|26|26.01|25.93|26.08|26|26.01|25.93|0
1595415900000|2020-07-22 11:05:00|26.03|25.95|25.91|25.83|26.03|25.95|25.91|25.83|0
1595416200000|2020-07-22 11:10:00|25.89|25.81|25.99|25.91|25.99|25.91|25.89|25.81|0
1595416500000|2020-07-22 11:15:00|25.96|25.88|25.99|25.91|26.01|25.93|25.96|25.88|0
1595416800000|2020-07-22 11:20:00|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|0
1595417100000|2020-07-22 11:25:00|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|0
1595417400000|2020-07-22 11:30:00|25.96|25.88|25.99|25.91|26.01|25.93|25.96|25.88|0
1595417700000|2020-07-22 11:35:00|25.96|25.88|25.96|25.88|25.99|25.91|25.96|25.88|0
1595418000000|2020-07-22 11:40:00|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|0
1595418300000|2020-07-22 11:45:00|25.91|25.83|25.94|25.86|25.98|25.9|25.86|25.78|0
1595418600000|2020-07-22 11:50:00|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|0
1595418900000|2020-07-22 11:55:00|25.94|25.86|26.01|25.93|26.01|25.93|25.91|25.83|0
1595419200000|2020-07-22 12:00:00|25.96|25.88|25.99|25.91|26.18|26.1|25.96|25.88|0
1595419500000|2020-07-22 12:05:00|26.01|25.93|25.96|25.88|26.01|25.93|25.94|25.86|0
1595419800000|2020-07-22 12:10:00|25.94|25.86|25.86|25.78|25.96|25.88|25.86|25.78|0
1595420400000|2020-07-22 12:20:00|25.91|25.83|25.89|25.81|25.91|25.83|25.86|25.78|0
1595420700000|2020-07-22 12:25:00|25.91|25.83|25.94|25.86|25.96|25.88|25.91|25.83|0
1595421000000|2020-07-22 12:30:00|25.96|25.88|25.96|25.88|25.99|25.91|25.94|25.86|0
1595421300000|2020-07-22 12:35:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|0
1595421600000|2020-07-22 12:40:00|25.99|25.91|25.96|25.88|26.01|25.93|25.96|25.88|0
1595421900000|2020-07-22 12:45:00|25.98|25.9|25.96|25.88|26.01|25.93|25.96|25.88|0
1595422200000|2020-07-22 12:50:00|25.91|25.83|25.94|25.86|25.96|25.88|25.91|25.83|0
1595422500000|2020-07-22 12:55:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1595422800000|2020-07-22 13:00:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|0
1595423100000|2020-07-22 13:05:00|25.98|25.9|26.01|25.93|26.03|25.95|25.98|25.9|0
1595423400000|2020-07-22 13:10:00|25.98|25.9|26.01|25.93|26.03|25.95|25.96|25.88|0
1595423700000|2020-07-22 13:15:00|26.04|25.96|26.01|25.93|26.06|25.98|26.01|25.93|0
1595424000000|2020-07-22 13:20:00|26.04|25.96|26.01|25.93|26.06|25.98|26.01|25.93|0
1595424300000|2020-07-22 13:25:00|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|0
1595424600000|2020-07-22 13:30:00|25.99|25.91|25.97|25.89|26.02|25.94|25.92|25.84|0
1595424900000|2020-07-22 13:35:00|25.94|25.86|25.97|25.89|26.02|25.94|25.92|25.84|0
1595425200000|2020-07-22 13:40:00|25.95|25.87|25.97|25.89|25.97|25.89|25.87|25.79|0
1595425500000|2020-07-22 13:45:00|25.94|25.86|25.92|25.84|25.97|25.89|25.92|25.84|0
1595425800000|2020-07-22 13:50:00|25.89|25.81|25.81|25.73|25.92|25.84|25.81|25.73|0
1595426100000|2020-07-22 13:55:00|25.82|25.74|25.82|25.74|25.87|25.79|25.81|25.73|0
1595426400000|2020-07-22 14:00:00|25.87|25.79|25.91|25.83|25.92|25.84|25.82|25.74|0
1595426700000|2020-07-22 14:05:00|25.89|25.81|25.92|25.84|25.92|25.84|25.87|25.79|0
1595427000000|2020-07-22 14:10:00|25.9|25.82|25.97|25.89|25.97|25.89|25.87|25.79|0
1595427300000|2020-07-22 14:15:00|25.95|25.87|25.92|25.84|25.97|25.89|25.9|25.82|0
1595427600000|2020-07-22 14:20:00|25.97|25.89|25.97|25.89|26.02|25.94|25.92|25.84|0
1595427900000|2020-07-22 14:25:00|25.99|25.91|26.02|25.94|26.04|25.96|25.95|25.87|0
1595428200000|2020-07-22 14:30:00|25.97|25.89|25.92|25.84|25.97|25.89|25.85|25.77|0
1595428500000|2020-07-22 14:35:00|25.94|25.86|25.87|25.79|25.97|25.89|25.82|25.74|0
1595428800000|2020-07-22 14:40:00|25.9|25.82|25.82|25.74|25.92|25.84|25.82|25.74|0
1595429100000|2020-07-22 14:45:00|25.85|25.77|26.02|25.94|26.07|25.99|25.82|25.74|0
1595429400000|2020-07-22 14:50:00|26.07|25.99|26.17|26.09|26.19|26.11|26.07|25.99|0
1595429700000|2020-07-22 14:55:00|26.12|26.04|26.02|25.94|26.12|26.04|26.02|25.94|0
1595430000000|2020-07-22 15:00:00|26.04|25.96|26.02|25.94|26.04|25.96|25.97|25.89|0
1595430300000|2020-07-22 15:05:00|25.99|25.91|26.11|26.03|26.11|26.03|25.97|25.89|0
1595430600000|2020-07-22 15:10:00|26.14|26.06|26.26|26.18|26.31|26.23|26.11|26.03|0
1595430900000|2020-07-22 15:15:00|26.29|26.21|26.17|26.09|26.31|26.23|26.12|26.04|0
1595431200000|2020-07-22 15:20:00|26.14|26.06|26.07|25.99|26.17|26.09|26.02|25.94|0
1595431500000|2020-07-22 15:25:00|26.04|25.96|25.97|25.89|26.07|25.99|25.92|25.84|0
1595431800000|2020-07-22 15:30:00|25.99|25.91|25.92|25.84|26.02|25.94|25.87|25.79|0
1595432100000|2020-07-22 15:35:00|25.88|25.8|25.87|25.79|25.92|25.84|25.87|25.79|0
1595432400000|2020-07-22 15:40:00|25.88|25.8|25.82|25.74|25.88|25.8|25.82|25.74|0
1595433000000|2020-07-22 15:50:00|25.85|25.77|25.82|25.74|25.85|25.77|25.82|25.74|0
1595433300000|2020-07-22 15:55:00|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|0
1595433600000|2020-07-22 16:00:00|25.78|25.7|25.88|25.8|25.88|25.8|25.77|25.69|0
1595433900000|2020-07-22 16:05:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1595434200000|2020-07-22 16:10:00|25.83|25.75|25.72|25.64|25.85|25.77|25.7|25.62|0
1595434500000|2020-07-22 16:15:00|25.7|25.62|25.77|25.69|25.77|25.69|25.68|25.6|0
1595434800000|2020-07-22 16:20:00|25.75|25.67|25.83|25.75|25.83|25.75|25.75|25.67|0
1595435100000|2020-07-22 16:25:00|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1595435400000|2020-07-22 16:30:00|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|0
1595435700000|2020-07-22 16:35:00|25.8|25.72|25.63|25.55|25.8|25.72|25.63|25.55|0
1595436000000|2020-07-22 16:40:00|25.65|25.57|25.6|25.52|25.67|25.59|25.6|25.52|0
1595436300000|2020-07-22 16:45:00|25.63|25.55|25.58|25.5|25.63|25.55|25.58|25.5|0
1595436600000|2020-07-22 16:50:00|25.6|25.52|25.6|25.52|25.6|25.52|25.55|25.47|0
1595436900000|2020-07-22 16:55:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1595437200000|2020-07-22 17:00:00|25.55|25.47|25.55|25.47|25.58|25.5|25.55|25.47|0
1595437800000|2020-07-22 17:10:00|25.58|25.5|25.58|25.5|25.6|25.52|25.55|25.47|0
1595438100000|2020-07-22 17:15:00|25.6|25.52|25.55|25.47|25.6|25.52|25.55|25.47|0
1595438700000|2020-07-22 17:25:00|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1595439000000|2020-07-22 17:30:00|25.62|25.54|25.65|25.57|25.67|25.59|25.62|25.54|0
1595439900000|2020-07-22 17:45:00|25.68|25.6|25.75|25.67|25.75|25.67|25.68|25.6|0
1595440200000|2020-07-22 17:50:00|25.78|25.7|25.8|25.72|25.8|25.72|25.75|25.67|0
1595440500000|2020-07-22 17:55:00|25.83|25.75|25.9|25.82|25.9|25.82|25.83|25.75|0
1595440800000|2020-07-22 18:00:00|25.85|25.77|25.75|25.67|25.85|25.77|25.75|25.67|0
1595441100000|2020-07-22 18:05:00|25.78|25.7|25.8|25.72|25.8|25.72|25.75|25.67|0
1595441400000|2020-07-22 18:10:00|25.83|25.75|25.8|25.72|25.85|25.77|25.8|25.72|0
1595441700000|2020-07-22 18:15:00|25.83|25.75|25.85|25.77|25.88|25.8|25.83|25.75|0
1595442000000|2020-07-22 18:20:00|25.86|25.78|25.85|25.77|25.86|25.78|25.8|25.72|0
1595442300000|2020-07-22 18:25:00|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|0
1595442600000|2020-07-22 18:30:00|25.86|25.78|25.8|25.72|25.86|25.78|25.75|25.67|0
1595442900000|2020-07-22 18:35:00|25.78|25.7|25.7|25.62|25.78|25.7|25.7|25.62|0
1595443500000|2020-07-22 18:45:00|25.68|25.6|25.7|25.62|25.7|25.62|25.65|25.57|0
1595443800000|2020-07-22 18:50:00|25.68|25.6|25.65|25.57|25.68|25.6|25.65|25.57|0
1595444100000|2020-07-22 18:55:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1595445000000|2020-07-22 19:10:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1595445300000|2020-07-22 19:15:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1595445600000|2020-07-22 19:20:00|25.66|25.58|25.65|25.57|25.7|25.62|25.65|25.57|0
1595445900000|2020-07-22 19:25:00|25.66|25.58|25.68|25.6|25.68|25.6|25.65|25.57|0
1595446200000|2020-07-22 19:30:00|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|0
1595446500000|2020-07-22 19:35:00|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|0
1595446800000|2020-07-22 19:40:00|25.63|25.55|25.61|25.53|25.63|25.55|25.58|25.5|0
1595447100000|2020-07-22 19:45:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1595447400000|2020-07-22 19:50:00|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|0
1595447700000|2020-07-22 19:55:00|25.56|25.48|25.58|25.5|25.58|25.5|25.52|25.44|0
1595484300000|2020-07-23 06:05:00|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|0
1595484900000|2020-07-23 06:15:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1595485200000|2020-07-23 06:20:00|25.35|25.27|25.38|25.3|25.4|25.32|25.35|25.27|0
1595485500000|2020-07-23 06:25:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1595486400000|2020-07-23 06:40:00|25.35|25.27|25.23|25.15|25.35|25.27|25.23|25.15|0
1595486700000|2020-07-23 06:45:00|25.18|25.1|25.13|25.05|25.25|25.17|25.06|24.98|0
1595487000000|2020-07-23 06:50:00|25.14|25.06|25.13|25.05|25.17|25.09|25.12|25.04|0
1595487300000|2020-07-23 06:55:00|25.16|25.08|25.13|25.05|25.21|25.13|25.13|25.05|0
1595487600000|2020-07-23 07:00:00|25.11|25.03|25.21|25.13|25.21|25.13|25.11|25.03|0
1595487900000|2020-07-23 07:05:00|25.23|25.15|25.28|25.2|25.35|25.27|25.2|25.12|0
1595488200000|2020-07-23 07:10:00|25.25|25.17|25.33|25.25|25.35|25.27|25.25|25.17|0
1595488500000|2020-07-23 07:15:00|25.35|25.27|25.3|25.22|25.4|25.32|25.3|25.22|0
1595488800000|2020-07-23 07:20:00|25.35|25.27|25.26|25.18|25.4|25.32|25.26|25.18|0
1595489100000|2020-07-23 07:25:00|25.23|25.15|25.26|25.18|25.31|25.23|25.23|25.15|0
1595489400000|2020-07-23 07:30:00|25.24|25.16|25.31|25.23|25.36|25.28|25.24|25.16|0
1595489700000|2020-07-23 07:35:00|25.3|25.22|25.21|25.13|25.31|25.23|25.19|25.11|0
1595490000000|2020-07-23 07:40:00|25.24|25.16|25.21|25.13|25.26|25.18|25.16|25.08|0
1595490300000|2020-07-23 07:45:00|25.24|25.16|25.16|25.08|25.26|25.18|25.16|25.08|0
1595490600000|2020-07-23 07:50:00|25.21|25.13|25.11|25.03|25.21|25.13|25.07|24.99|0
1595490900000|2020-07-23 07:55:00|25.09|25.01|25.06|24.98|25.11|25.03|25.01|24.93|0
1595491200000|2020-07-23 08:00:00|25.01|24.93|25.11|25.03|25.16|25.08|25.01|24.93|0
1595491500000|2020-07-23 08:05:00|25.16|25.08|25.01|24.93|25.16|25.08|25.01|24.93|0
1595491800000|2020-07-23 08:10:00|25.02|24.94|24.96|24.88|25.06|24.98|24.96|24.88|0
1595492100000|2020-07-23 08:15:00|24.94|24.86|24.91|24.83|25.01|24.93|24.91|24.83|0
1595492400000|2020-07-23 08:20:00|24.96|24.88|24.96|24.88|24.96|24.88|24.92|24.84|0
1595492700000|2020-07-23 08:25:00|24.92|24.84|24.92|24.84|25.01|24.93|24.92|24.84|0
1595493000000|2020-07-23 08:30:00|24.91|24.83|24.92|24.84|24.97|24.89|24.87|24.79|0
1595493300000|2020-07-23 08:35:00|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|0
1595493600000|2020-07-23 08:40:00|24.97|24.89|25.01|24.93|25.07|24.99|24.97|24.89|0
1595493900000|2020-07-23 08:45:00|25.04|24.96|25.16|25.08|25.16|25.08|25.01|24.93|0
1595494200000|2020-07-23 08:50:00|25.14|25.06|25.11|25.03|25.16|25.08|25.06|24.98|0
1595494500000|2020-07-23 08:55:00|25.09|25.01|25.11|25.03|25.11|25.03|25.06|24.98|0
1595494800000|2020-07-23 09:00:00|25.14|25.06|25.14|25.06|25.16|25.08|25.06|24.98|0
1595495100000|2020-07-23 09:05:00|25.16|25.08|25.02|24.94|25.16|25.08|25.02|24.94|0
1595495400000|2020-07-23 09:10:00|25|24.92|24.97|24.89|25.02|24.94|24.92|24.84|0
1595495700000|2020-07-23 09:15:00|24.92|24.84|25.02|24.94|25.02|24.94|24.92|24.84|0
1595496000000|2020-07-23 09:20:00|24.99|24.91|24.97|24.89|25.02|24.94|24.94|24.86|0
1595496300000|2020-07-23 09:25:00|24.94|24.86|24.89|24.81|24.97|24.89|24.87|24.79|0
1595496600000|2020-07-23 09:30:00|24.87|24.79|24.87|24.79|24.92|24.84|24.87|24.79|0
1595496900000|2020-07-23 09:35:00|24.92|24.84|24.92|24.84|24.97|24.89|24.87|24.79|0
1595497200000|2020-07-23 09:40:00|24.97|24.89|24.97|24.89|24.97|24.89|24.92|24.84|0
1595497500000|2020-07-23 09:45:00|24.92|24.84|24.94|24.86|24.97|24.89|24.92|24.84|0
1595497800000|2020-07-23 09:50:00|24.97|24.89|25.01|24.93|25.06|24.98|24.94|24.86|0
1595498100000|2020-07-23 09:55:00|25.02|24.94|24.99|24.91|25.06|24.98|24.99|24.91|0
1595498400000|2020-07-23 10:00:00|25.01|24.93|24.87|24.79|25.01|24.93|24.82|24.74|0
1595498700000|2020-07-23 10:05:00|24.82|24.74|24.75|24.67|24.89|24.81|24.73|24.65|0
1595499000000|2020-07-23 10:10:00|24.78|24.7|24.83|24.75|24.88|24.8|24.75|24.67|0
1595499300000|2020-07-23 10:15:00|24.8|24.72|24.78|24.7|24.83|24.75|24.78|24.7|0
1595499600000|2020-07-23 10:20:00|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|0
1595499900000|2020-07-23 10:25:00|24.88|24.8|24.81|24.73|24.88|24.8|24.78|24.7|0
1595500200000|2020-07-23 10:30:00|24.79|24.71|24.78|24.7|24.83|24.75|24.78|24.7|0
1595500500000|2020-07-23 10:35:00|24.83|24.75|24.8|24.72|24.85|24.77|24.78|24.7|0
1595500800000|2020-07-23 10:40:00|24.83|24.75|24.88|24.8|24.88|24.8|24.81|24.73|0
1595501100000|2020-07-23 10:45:00|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1595501400000|2020-07-23 10:50:00|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1595501700000|2020-07-23 10:55:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|0
1595502000000|2020-07-23 11:00:00|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|0
1595502300000|2020-07-23 11:05:00|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|0
1595502600000|2020-07-23 11:10:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1595502900000|2020-07-23 11:15:00|24.8|24.72|24.83|24.75|24.88|24.8|24.8|24.72|0
1595503200000|2020-07-23 11:20:00|24.85|24.77|24.78|24.7|24.88|24.8|24.78|24.7|0
1595503500000|2020-07-23 11:25:00|24.79|24.71|24.93|24.85|24.93|24.85|24.78|24.7|0
1595503800000|2020-07-23 11:30:00|24.88|24.8|24.78|24.7|24.91|24.83|24.78|24.7|0
1595504100000|2020-07-23 11:35:00|24.83|24.75|24.87|24.79|24.88|24.8|24.78|24.7|0
1595504400000|2020-07-23 11:40:00|24.85|24.77|24.83|24.75|24.87|24.79|24.83|24.75|0
1595504700000|2020-07-23 11:45:00|24.78|24.7|24.83|24.75|24.83|24.75|24.78|24.7|0
1595505000000|2020-07-23 11:50:00|24.87|24.79|24.85|24.77|24.97|24.89|24.83|24.75|0
1595505300000|2020-07-23 11:55:00|24.83|24.75|24.83|24.75|24.83|24.75|24.78|24.7|0
1595505600000|2020-07-23 12:00:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|0
1595505900000|2020-07-23 12:05:00|24.9|24.82|24.97|24.89|24.97|24.89|24.88|24.8|0
1595506200000|2020-07-23 12:10:00|25|24.92|24.97|24.89|25.02|24.94|24.97|24.89|0
1595506500000|2020-07-23 12:15:00|24.98|24.9|24.98|24.9|25.02|24.94|24.97|24.89|0
1595506800000|2020-07-23 12:20:00|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|0
1595507100000|2020-07-23 12:25:00|24.97|24.89|24.98|24.9|25.02|24.94|24.97|24.89|0
1595507400000|2020-07-23 12:30:00|24.93|24.85|25.12|25.04|25.13|25.05|24.93|24.85|0
1595507700000|2020-07-23 12:35:00|25.1|25.02|25.12|25.04|25.12|25.04|25.07|24.99|0
1595508000000|2020-07-23 12:40:00|25.1|25.02|25.12|25.04|25.12|25.04|25.07|24.99|0
1595508300000|2020-07-23 12:45:00|25.13|25.05|25.25|25.17|25.27|25.19|25.12|25.04|0
1595508600000|2020-07-23 12:50:00|25.22|25.14|25.22|25.14|25.32|25.24|25.22|25.14|0
1595508900000|2020-07-23 12:55:00|25.23|25.15|25.32|25.24|25.34|25.26|25.22|25.14|0
1595509200000|2020-07-23 13:00:00|25.36|25.28|25.22|25.14|25.37|25.29|25.22|25.14|0
1595509500000|2020-07-23 13:05:00|25.27|25.19|25.24|25.16|25.27|25.19|25.2|25.12|0
1595509800000|2020-07-23 13:10:00|25.22|25.14|25.24|25.16|25.27|25.19|25.22|25.14|0
1595510100000|2020-07-23 13:15:00|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|0
1595510400000|2020-07-23 13:20:00|25.22|25.14|25.27|25.19|25.32|25.24|25.22|25.14|0
1595510700000|2020-07-23 13:25:00|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|0
1595511000000|2020-07-23 13:30:00|25.32|25.24|25.27|25.19|25.32|25.24|25.22|25.14|0
1595511300000|2020-07-23 13:35:00|25.23|25.15|25.32|25.24|25.37|25.29|25.22|25.14|0
1595511600000|2020-07-23 13:40:00|25.3|25.22|25.32|25.24|25.37|25.29|25.27|25.19|0
1595511900000|2020-07-23 13:45:00|25.3|25.22|25.18|25.1|25.32|25.24|25.17|25.09|0
1595512200000|2020-07-23 13:50:00|25.15|25.07|25.12|25.04|25.17|25.09|25.12|25.04|0
1595512500000|2020-07-23 13:55:00|25.1|25.02|25.12|25.04|25.17|25.09|25.07|24.99|0
1595512800000|2020-07-23 14:00:00|25.1|25.02|25.12|25.04|25.17|25.09|25.07|24.99|0
1595513100000|2020-07-23 14:05:00|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|0
1595513400000|2020-07-23 14:10:00|25.14|25.06|25.37|25.29|25.42|25.34|25.12|25.04|0
1595513700000|2020-07-23 14:15:00|25.36|25.28|25.47|25.39|25.49|25.41|25.32|25.24|0
1595514000000|2020-07-23 14:20:00|25.44|25.36|25.52|25.44|25.61|25.53|25.42|25.34|0
1595514300000|2020-07-23 14:25:00|25.49|25.41|25.32|25.24|25.51|25.43|25.32|25.24|0
1595514600000|2020-07-23 14:30:00|25.29|25.21|25.35|25.27|25.37|25.29|25.22|25.14|0
1595514900000|2020-07-23 14:35:00|25.37|25.29|25.32|25.24|25.37|25.29|25.3|25.22|0
1595515200000|2020-07-23 14:40:00|25.3|25.22|25.32|25.24|25.32|25.24|25.23|25.15|0
1595515500000|2020-07-23 14:45:00|25.37|25.29|25.37|25.29|25.42|25.34|25.32|25.24|0
1595515800000|2020-07-23 14:50:00|25.39|25.31|25.52|25.44|25.52|25.44|25.37|25.29|0
1595516100000|2020-07-23 14:55:00|25.49|25.41|25.57|25.49|25.57|25.49|25.49|25.41|0
1595516400000|2020-07-23 15:00:00|25.54|25.46|25.57|25.49|25.59|25.51|25.47|25.39|0
1595516700000|2020-07-23 15:05:00|25.61|25.53|25.4|25.32|25.64|25.56|25.37|25.29|0
1595517000000|2020-07-23 15:10:00|25.42|25.34|25.42|25.34|25.47|25.39|25.37|25.29|0
1595517300000|2020-07-23 15:15:00|25.39|25.31|25.42|25.34|25.47|25.39|25.37|25.29|0
1595517600000|2020-07-23 15:20:00|25.39|25.31|25.42|25.34|25.47|25.39|25.37|25.29|0
1595517900000|2020-07-23 15:25:00|25.39|25.31|25.28|25.2|25.42|25.34|25.28|25.2|0
1595518200000|2020-07-23 15:30:00|25.3|25.22|25.32|25.24|25.32|25.24|25.27|25.19|0
1595518500000|2020-07-23 15:35:00|25.33|25.25|25.27|25.19|25.37|25.29|25.23|25.15|0
1595518800000|2020-07-23 15:40:00|25.3|25.22|25.36|25.28|25.37|25.29|25.27|25.19|0
1595519100000|2020-07-23 15:45:00|25.34|25.26|25.34|25.26|25.36|25.28|25.32|25.24|0
1595519400000|2020-07-23 15:50:00|25.36|25.28|25.36|25.28|25.36|25.28|25.31|25.23|0
1595519700000|2020-07-23 15:55:00|25.37|25.29|25.36|25.28|25.41|25.33|25.34|25.26|0
1595520000000|2020-07-23 16:00:00|25.39|25.31|25.51|25.43|25.51|25.43|25.36|25.28|0
1595520300000|2020-07-23 16:05:00|25.48|25.4|25.61|25.53|25.61|25.53|25.48|25.4|0
1595520600000|2020-07-23 16:10:00|25.59|25.51|25.51|25.43|25.59|25.51|25.51|25.43|0
1595520900000|2020-07-23 16:15:00|25.54|25.46|25.56|25.48|25.56|25.48|25.51|25.43|0
1595521200000|2020-07-23 16:20:00|25.54|25.46|25.56|25.48|25.56|25.48|25.49|25.41|0
1595521500000|2020-07-23 16:25:00|25.57|25.49|25.56|25.48|25.66|25.58|25.54|25.46|0
1595521800000|2020-07-23 16:30:00|25.54|25.46|25.66|25.58|25.66|25.58|25.54|25.46|0
1595522100000|2020-07-23 16:35:00|25.64|25.56|25.72|25.64|25.76|25.68|25.62|25.54|0
1595522400000|2020-07-23 16:40:00|25.74|25.66|25.59|25.51|25.74|25.66|25.57|25.49|0
1595522700000|2020-07-23 16:45:00|25.6|25.52|25.69|25.61|25.69|25.61|25.59|25.51|0
1595523000000|2020-07-23 16:50:00|25.72|25.64|25.84|25.76|25.84|25.76|25.72|25.64|0
1595523300000|2020-07-23 16:55:00|25.83|25.75|25.84|25.76|25.86|25.78|25.79|25.71|0
1595523600000|2020-07-23 17:00:00|25.83|25.75|25.69|25.61|25.83|25.75|25.69|25.61|0
1595523900000|2020-07-23 17:05:00|25.71|25.63|25.69|25.61|25.71|25.63|25.64|25.56|0
1595524200000|2020-07-23 17:10:00|25.72|25.64|25.73|25.65|25.78|25.7|25.68|25.6|0
1595524500000|2020-07-23 17:15:00|25.74|25.66|25.88|25.8|25.93|25.85|25.73|25.65|0
1595524800000|2020-07-23 17:20:00|25.89|25.81|26.03|25.95|26.03|25.95|25.89|25.81|0
1595525100000|2020-07-23 17:25:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|0
1595525400000|2020-07-23 17:30:00|25.94|25.86|25.99|25.91|26.06|25.98|25.94|25.86|0
1595525700000|2020-07-23 17:35:00|25.97|25.89|25.99|25.91|26.07|25.99|25.97|25.89|0
1595526000000|2020-07-23 17:40:00|26.02|25.94|26.19|26.11|26.24|26.16|26.02|25.94|0
1595526300000|2020-07-23 17:45:00|26.16|26.08|26.23|26.15|26.24|26.16|26.09|26.01|0
1595526600000|2020-07-23 17:50:00|26.24|26.16|26.19|26.11|26.24|26.16|26.11|26.03|0
1595526900000|2020-07-23 17:55:00|26.22|26.14|26.04|25.96|26.24|26.16|26.04|25.96|0
1595527200000|2020-07-23 18:00:00|26.06|25.98|26.28|26.2|26.28|26.2|26.04|25.96|0
1595527500000|2020-07-23 18:05:00|26.29|26.21|26.29|26.21|26.39|26.31|26.19|26.11|0
1595527800000|2020-07-23 18:10:00|26.31|26.23|26.44|26.36|26.49|26.41|26.31|26.23|0
1595528100000|2020-07-23 18:15:00|26.46|26.38|26.46|26.38|26.71|26.63|26.39|26.31|0
1595528400000|2020-07-23 18:20:00|26.47|26.39|26.34|26.26|26.68|26.6|26.34|26.26|0
1595528700000|2020-07-23 18:25:00|26.41|26.33|26.33|26.25|26.41|26.33|26.33|26.25|0
1595529000000|2020-07-23 18:30:00|26.36|26.28|26.23|26.15|26.36|26.28|26.11|26.03|0
1595529300000|2020-07-23 18:35:00|26.24|26.16|26.61|26.53|26.64|26.56|26.24|26.16|0
1595529600000|2020-07-23 18:40:00|26.59|26.51|26.41|26.33|26.59|26.51|26.41|26.33|0
1595529900000|2020-07-23 18:45:00|26.44|26.36|26.32|26.24|26.59|26.51|26.31|26.23|0
1595530200000|2020-07-23 18:50:00|26.31|26.23|26.21|26.13|26.32|26.24|26.19|26.11|0
1595530500000|2020-07-23 18:55:00|26.24|26.16|26.25|26.17|26.29|26.21|26.24|26.16|0
1595530800000|2020-07-23 19:00:00|26.23|26.15|26.24|26.16|26.27|26.19|26.18|26.1|0
1595531100000|2020-07-23 19:05:00|26.23|26.15|26.35|26.27|26.35|26.27|26.21|26.13|0
1595531400000|2020-07-23 19:10:00|26.34|26.26|26.44|26.36|26.53|26.45|26.32|26.24|0
1595531700000|2020-07-23 19:15:00|26.46|26.38|26.35|26.27|26.49|26.41|26.34|26.26|0
1595532000000|2020-07-23 19:20:00|26.34|26.26|26.5|26.42|26.5|26.42|26.28|26.2|0
1595532300000|2020-07-23 19:25:00|26.52|26.44|26.44|26.36|26.6|26.52|26.44|26.36|0
1595532600000|2020-07-23 19:30:00|26.49|26.41|26.48|26.4|26.77|26.69|26.48|26.4|0
1595532900000|2020-07-23 19:35:00|26.49|26.41|26.35|26.27|26.54|26.46|26.32|26.24|0
1595533200000|2020-07-23 19:40:00|26.38|26.3|26.43|26.35|26.43|26.35|26.35|26.27|0
1595533500000|2020-07-23 19:45:00|26.42|26.34|26.55|26.47|26.55|26.47|26.36|26.28|0
1595533800000|2020-07-23 19:50:00|26.57|26.49|26.56|26.48|26.79|26.71|26.54|26.46|0
1595534100000|2020-07-23 19:55:00|26.55|26.47|26.37|26.29|26.55|26.47|26.32|26.24|0
1595570700000|2020-07-24 06:05:00|26.98|26.9|26.79|26.71|27.04|26.96|26.79|26.71|0
1595571000000|2020-07-24 06:10:00|26.77|26.69|26.86|26.78|26.86|26.78|26.75|26.67|0
1595571300000|2020-07-24 06:15:00|26.82|26.74|26.8|26.72|26.86|26.78|26.77|26.69|0
1595571600000|2020-07-24 06:20:00|26.77|26.69|26.78|26.7|26.79|26.71|26.75|26.67|0
1595571900000|2020-07-24 06:25:00|26.79|26.71|26.88|26.8|26.88|26.8|26.76|26.68|0
1595572200000|2020-07-24 06:30:00|26.9|26.82|26.95|26.87|27.02|26.94|26.88|26.8|0
1595572500000|2020-07-24 06:35:00|26.93|26.85|26.93|26.85|26.95|26.87|26.85|26.77|0
1595572800000|2020-07-24 06:40:00|26.9|26.82|26.85|26.77|26.97|26.89|26.78|26.7|0
1595573100000|2020-07-24 06:45:00|26.83|26.75|26.89|26.81|26.95|26.87|26.8|26.72|0
1595573400000|2020-07-24 06:50:00|26.88|26.8|26.96|26.88|27.05|26.97|26.86|26.78|0
1595573700000|2020-07-24 06:55:00|26.98|26.9|27.08|27|27.08|27|26.96|26.88|0
1595574000000|2020-07-24 07:00:00|27.1|27.02|27.13|27.05|27.2|27.12|26.99|26.91|0
1595574300000|2020-07-24 07:05:00|27.1|27.02|27.25|27.17|27.29|27.21|27.08|27|0
1595574600000|2020-07-24 07:10:00|27.28|27.2|27.34|27.26|27.37|27.29|27.28|27.2|0
1595574900000|2020-07-24 07:15:00|27.28|27.2|27.56|27.48|27.75|27.67|27.27|27.19|0
1595575200000|2020-07-24 07:20:00|27.55|27.47|27.46|27.38|27.65|27.57|27.46|27.38|0
1595575500000|2020-07-24 07:25:00|27.49|27.41|27.42|27.34|27.54|27.46|27.37|27.29|0
1595575800000|2020-07-24 07:30:00|27.37|27.29|27.65|27.57|27.7|27.62|27.32|27.24|0
1595576100000|2020-07-24 07:35:00|27.63|27.55|27.56|27.48|27.65|27.57|27.51|27.43|0
1595576400000|2020-07-24 07:40:00|27.55|27.47|27.51|27.43|27.6|27.52|27.46|27.38|0
1595576700000|2020-07-24 07:45:00|27.49|27.41|27.41|27.33|27.55|27.47|27.41|27.33|0
1595577000000|2020-07-24 07:50:00|27.45|27.37|27.41|27.33|27.55|27.47|27.27|27.19|0
1595577300000|2020-07-24 07:55:00|27.44|27.36|27.45|27.37|27.53|27.45|27.41|27.33|0
1595577600000|2020-07-24 08:00:00|27.46|27.38|27.41|27.33|27.56|27.48|27.36|27.28|0
1595577900000|2020-07-24 08:05:00|27.37|27.29|27.56|27.48|27.56|27.48|27.37|27.29|0
1595578200000|2020-07-24 08:10:00|27.51|27.43|27.23|27.15|27.56|27.48|27.23|27.15|0
1595578500000|2020-07-24 08:15:00|27.25|27.17|27.37|27.29|27.42|27.34|27.23|27.15|0
1595578800000|2020-07-24 08:20:00|27.39|27.31|27.42|27.34|27.47|27.39|27.37|27.29|0
1595579100000|2020-07-24 08:25:00|27.44|27.36|27.42|27.34|27.56|27.48|27.42|27.34|0
1595579400000|2020-07-24 08:30:00|27.41|27.33|27.28|27.2|27.41|27.33|27.25|27.17|0
1595579700000|2020-07-24 08:35:00|27.3|27.22|27.26|27.18|27.37|27.29|27.21|27.13|0
1595580000000|2020-07-24 08:40:00|27.28|27.2|27.28|27.2|27.35|27.27|27.26|27.18|0
1595580300000|2020-07-24 08:45:00|27.3|27.22|27.35|27.27|27.4|27.32|27.3|27.22|0
1595580600000|2020-07-24 08:50:00|27.38|27.3|27.21|27.13|27.4|27.32|27.16|27.08|0
1595580900000|2020-07-24 08:55:00|27.19|27.11|27.03|26.95|27.21|27.13|27.03|26.95|0
1595581200000|2020-07-24 09:00:00|27.05|26.97|27.03|26.95|27.08|27|26.98|26.9|0
1595581500000|2020-07-24 09:05:00|27.05|26.97|27.04|26.96|27.12|27.04|27.03|26.95|0
1595581800000|2020-07-24 09:10:00|27.02|26.94|27.04|26.96|27.04|26.96|26.96|26.88|0
1595582100000|2020-07-24 09:15:00|27.06|26.98|27|26.92|27.08|27|26.95|26.87|0
1595582400000|2020-07-24 09:20:00|27.02|26.94|27|26.92|27.02|26.94|26.9|26.82|0
1595582700000|2020-07-24 09:25:00|26.95|26.87|26.95|26.87|27|26.92|26.95|26.87|0
1595583000000|2020-07-24 09:30:00|26.9|26.82|26.88|26.8|26.95|26.87|26.88|26.8|0
1595583300000|2020-07-24 09:35:00|26.9|26.82|26.95|26.87|27|26.92|26.81|26.73|0
1595583600000|2020-07-24 09:40:00|26.9|26.82|26.94|26.86|26.95|26.87|26.9|26.82|0
1595583900000|2020-07-24 09:45:00|26.95|26.87|26.92|26.84|26.97|26.89|26.9|26.82|0
1595584200000|2020-07-24 09:50:00|26.9|26.82|26.76|26.68|26.9|26.82|26.76|26.68|0
1595584500000|2020-07-24 09:55:00|26.74|26.66|26.76|26.68|26.76|26.68|26.71|26.63|0
1595584800000|2020-07-24 10:00:00|26.73|26.65|26.71|26.63|26.81|26.73|26.71|26.63|0
1595585100000|2020-07-24 10:05:00|26.74|26.66|26.64|26.56|26.76|26.68|26.62|26.54|0
1595585400000|2020-07-24 10:10:00|26.66|26.58|26.66|26.58|26.71|26.63|26.64|26.56|0
1595585700000|2020-07-24 10:15:00|26.71|26.63|26.76|26.68|26.76|26.68|26.69|26.61|0
1595586000000|2020-07-24 10:20:00|26.71|26.63|26.64|26.56|26.76|26.68|26.61|26.53|0
1595586300000|2020-07-24 10:25:00|26.66|26.58|26.66|26.58|26.66|26.58|26.62|26.54|0
1595586600000|2020-07-24 10:30:00|26.64|26.56|26.9|26.82|26.9|26.82|26.64|26.56|0
1595586900000|2020-07-24 10:35:00|26.87|26.79|26.95|26.87|27|26.92|26.87|26.79|0
1595587200000|2020-07-24 10:40:00|26.97|26.89|27.02|26.94|27.02|26.94|26.95|26.87|0
1595587500000|2020-07-24 10:45:00|27|26.92|27|26.92|27|26.92|26.95|26.87|0
1595587800000|2020-07-24 10:50:00|26.98|26.9|26.91|26.83|27|26.92|26.9|26.82|0
1595588100000|2020-07-24 10:55:00|26.93|26.85|26.93|26.85|26.96|26.88|26.93|26.85|0
1595588400000|2020-07-24 11:00:00|26.91|26.83|26.83|26.75|26.91|26.83|26.81|26.73|0
1595588700000|2020-07-24 11:05:00|26.84|26.76|26.76|26.68|26.86|26.78|26.74|26.66|0
1595589000000|2020-07-24 11:10:00|26.78|26.7|26.91|26.83|26.91|26.83|26.76|26.68|0
1595589300000|2020-07-24 11:15:00|26.93|26.85|26.98|26.9|26.98|26.9|26.9|26.82|0
1595589600000|2020-07-24 11:20:00|27|26.92|26.95|26.87|27|26.92|26.95|26.87|0
1595589900000|2020-07-24 11:25:00|26.99|26.91|26.99|26.91|27|26.92|26.95|26.87|0
1595590200000|2020-07-24 11:30:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1595590500000|2020-07-24 11:35:00|27.03|26.95|27.08|27|27.09|27.01|27.03|26.95|0
1595590800000|2020-07-24 11:40:00|27.06|26.98|27.08|27|27.11|27.03|27.04|26.96|0
1595591100000|2020-07-24 11:45:00|27.06|26.98|27.04|26.96|27.13|27.05|27.04|26.96|0
1595591400000|2020-07-24 11:50:00|27.05|26.97|27.04|26.96|27.05|26.97|27|26.92|0
1595591700000|2020-07-24 11:55:00|27.02|26.94|27|26.92|27.04|26.96|26.97|26.89|0
1595592000000|2020-07-24 12:00:00|26.98|26.9|26.95|26.87|27|26.92|26.95|26.87|0
1595592300000|2020-07-24 12:05:00|26.93|26.85|26.9|26.82|26.95|26.87|26.9|26.82|0
1595592600000|2020-07-24 12:10:00|26.92|26.84|26.83|26.75|26.92|26.84|26.76|26.68|0
1595592900000|2020-07-24 12:15:00|26.81|26.73|26.81|26.73|26.85|26.77|26.76|26.68|0
1595593200000|2020-07-24 12:20:00|26.8|26.72|26.85|26.77|26.85|26.77|26.75|26.67|0
1595593500000|2020-07-24 12:25:00|26.8|26.72|26.81|26.73|26.83|26.75|26.8|26.72|0
1595593800000|2020-07-24 12:30:00|26.83|26.75|26.85|26.77|26.85|26.77|26.8|26.72|0
1595594100000|2020-07-24 12:35:00|26.88|26.8|26.9|26.82|26.9|26.82|26.83|26.75|0
1595594400000|2020-07-24 12:40:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|0
1595594700000|2020-07-24 12:45:00|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|0
1595595000000|2020-07-24 12:50:00|26.92|26.84|26.93|26.85|26.95|26.87|26.9|26.82|0
1595595300000|2020-07-24 12:55:00|26.92|26.84|27|26.92|27|26.92|26.9|26.82|0
1595595600000|2020-07-24 13:00:00|27.04|26.96|27|26.92|27.04|26.96|26.99|26.91|0
1595595900000|2020-07-24 13:05:00|27.05|26.97|27.1|27.02|27.12|27.04|27|26.92|0
1595596200000|2020-07-24 13:10:00|27.09|27.01|27.19|27.11|27.19|27.11|27.07|26.99|0
1595596500000|2020-07-24 13:15:00|27.18|27.1|27.19|27.11|27.23|27.15|27.18|27.1|0
1595596800000|2020-07-24 13:20:00|27.23|27.15|27.24|27.16|27.28|27.2|27.19|27.11|0
1595597100000|2020-07-24 13:25:00|27.21|27.13|27.28|27.2|27.29|27.21|27.21|27.13|0
1595597400000|2020-07-24 13:30:00|27.29|27.21|27.19|27.11|27.33|27.25|27.14|27.06|0
1595597700000|2020-07-24 13:35:00|27.24|27.16|27.58|27.5|27.67|27.59|27.2|27.12|0
1595598000000|2020-07-24 13:40:00|27.53|27.45|27.47|27.39|27.58|27.5|27.38|27.3|0
1595598300000|2020-07-24 13:45:00|27.49|27.41|27.5|27.42|27.57|27.49|27.38|27.3|0
1595598600000|2020-07-24 13:50:00|27.47|27.39|27.32|27.24|27.52|27.44|27.24|27.16|0
1595598900000|2020-07-24 13:55:00|27.34|27.26|27.29|27.21|27.34|27.26|27.25|27.17|0
1595599200000|2020-07-24 14:00:00|27.26|27.18|27.05|26.97|27.29|27.21|27|26.92|0
1595599500000|2020-07-24 14:05:00|27.06|26.98|26.96|26.88|27.12|27.04|26.91|26.83|0
1595599800000|2020-07-24 14:10:00|26.98|26.9|27|26.92|27.05|26.97|26.96|26.88|0
1595600100000|2020-07-24 14:15:00|27.02|26.94|27.05|26.97|27.05|26.97|26.95|26.87|0
1595600400000|2020-07-24 14:20:00|27.03|26.95|26.96|26.88|27.06|26.98|26.96|26.88|0
1595600700000|2020-07-24 14:25:00|26.91|26.83|27.06|26.98|27.06|26.98|26.91|26.83|0
1595601000000|2020-07-24 14:30:00|27.02|26.94|27.2|27.12|27.2|27.12|27.01|26.93|0
1595601300000|2020-07-24 14:35:00|27.16|27.08|27.25|27.17|27.3|27.22|27.11|27.03|0
1595601600000|2020-07-24 14:40:00|27.23|27.15|27.14|27.06|27.25|27.17|27.09|27.01|0
1595601900000|2020-07-24 14:45:00|27.11|27.03|27.06|26.98|27.21|27.13|27.04|26.96|0
1595602200000|2020-07-24 14:50:00|27.09|27.01|27.06|26.98|27.11|27.03|26.97|26.89|0
1595602500000|2020-07-24 14:55:00|27.08|27|26.91|26.83|27.11|27.03|26.86|26.78|0
1595602800000|2020-07-24 15:00:00|26.88|26.8|26.95|26.87|26.96|26.88|26.84|26.76|0
1595603100000|2020-07-24 15:05:00|26.98|26.9|26.96|26.88|27|26.92|26.86|26.78|0
1595603400000|2020-07-24 15:10:00|26.95|26.87|27|26.92|27|26.92|26.91|26.83|0
1595603700000|2020-07-24 15:15:00|26.98|26.9|27.14|27.06|27.14|27.06|26.95|26.87|0
1595604000000|2020-07-24 15:20:00|27.09|27.01|27.09|27.01|27.19|27.11|27.04|26.96|0
1595604300000|2020-07-24 15:25:00|27.05|26.97|27.05|26.97|27.1|27.02|26.96|26.88|0
1595604600000|2020-07-24 15:30:00|27.08|27|27.06|26.98|27.1|27.02|27|26.92|0
1595604900000|2020-07-24 15:35:00|27.03|26.95|27.05|26.97|27.13|27.05|26.96|26.88|0
1595605200000|2020-07-24 15:40:00|27.03|26.95|26.98|26.9|27.05|26.97|26.95|26.87|0
1595605500000|2020-07-24 15:45:00|26.95|26.87|27.08|27|27.1|27.02|26.89|26.81|0
1595605800000|2020-07-24 15:50:00|27.05|26.97|27.1|27.02|27.1|27.02|27.05|26.97|0
1595606100000|2020-07-24 15:55:00|27.12|27.04|27.09|27.01|27.2|27.12|27.05|26.97|0
1595606400000|2020-07-24 16:00:00|27.07|26.99|27.17|27.09|27.17|27.09|27.05|26.97|0
1595606700000|2020-07-24 16:05:00|27.15|27.07|27.29|27.21|27.34|27.26|27.15|27.07|0
1595607000000|2020-07-24 16:10:00|27.27|27.19|27.29|27.21|27.32|27.24|27.24|27.16|0
1595607300000|2020-07-24 16:15:00|27.3|27.22|27.29|27.21|27.32|27.24|27.24|27.16|0
1595607600000|2020-07-24 16:20:00|27.26|27.18|27.33|27.25|27.38|27.3|27.23|27.15|0
1595607900000|2020-07-24 16:25:00|27.32|27.24|27.28|27.2|27.33|27.25|27.26|27.18|0
1595608200000|2020-07-24 16:30:00|27.26|27.18|27.29|27.21|27.35|27.27|27.23|27.15|0
1595608500000|2020-07-24 16:35:00|27.28|27.2|27.32|27.24|27.34|27.26|27.24|27.16|0
1595608800000|2020-07-24 16:40:00|27.31|27.23|27.49|27.41|27.49|27.41|27.31|27.23|0
1595609100000|2020-07-24 16:45:00|27.48|27.4|27.49|27.41|27.54|27.46|27.44|27.36|0
1595609400000|2020-07-24 16:50:00|27.5|27.42|27.49|27.41|27.54|27.46|27.44|27.36|0
1595609700000|2020-07-24 16:55:00|27.47|27.39|27.49|27.41|27.59|27.51|27.47|27.39|0
1595610000000|2020-07-24 17:00:00|27.47|27.39|27.51|27.43|27.54|27.46|27.43|27.35|0
1595610300000|2020-07-24 17:05:00|27.49|27.41|27.66|27.58|27.73|27.65|27.49|27.41|0
1595610600000|2020-07-24 17:10:00|27.64|27.56|27.79|27.71|27.79|27.71|27.54|27.46|0
1595610900000|2020-07-24 17:15:00|27.84|27.76|27.67|27.59|27.84|27.76|27.67|27.59|0
1595611200000|2020-07-24 17:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.5|27.42|0
1595611500000|2020-07-24 17:25:00|27.57|27.49|27.43|27.35|27.57|27.49|27.43|27.35|0
1595611800000|2020-07-24 17:30:00|27.45|27.37|27.55|27.47|27.56|27.48|27.45|27.37|0
1595612100000|2020-07-24 17:35:00|27.56|27.48|27.41|27.33|27.56|27.48|27.41|27.33|0
1595612400000|2020-07-24 17:40:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|0
1595612700000|2020-07-24 17:45:00|27.34|27.26|27.22|27.14|27.34|27.26|27.22|27.14|0
1595613000000|2020-07-24 17:50:00|27.23|27.15|27.27|27.19|27.32|27.24|27.23|27.15|0
1595613300000|2020-07-24 17:55:00|27.28|27.2|27.27|27.19|27.32|27.24|27.27|27.19|0
1595613600000|2020-07-24 18:00:00|27.28|27.2|27.23|27.15|27.28|27.2|27.2|27.12|0
1595613900000|2020-07-24 18:05:00|27.2|27.12|27.18|27.1|27.2|27.12|27.15|27.07|0
1595614200000|2020-07-24 18:10:00|27.17|27.09|27.2|27.12|27.23|27.15|27.15|27.07|0
1595614500000|2020-07-24 18:15:00|27.22|27.14|27.22|27.14|27.23|27.15|27.15|27.07|0
1595614800000|2020-07-24 18:20:00|27.19|27.11|27.13|27.05|27.2|27.12|27.1|27.02|0
1595615100000|2020-07-24 18:25:00|27.11|27.03|27|26.92|27.13|27.05|27|26.92|0
1595615400000|2020-07-24 18:30:00|27.02|26.94|27.07|26.99|27.11|27.03|27.02|26.94|0
1595615700000|2020-07-24 18:35:00|27.04|26.96|26.99|26.91|27.16|27.08|26.99|26.91|0
1595616000000|2020-07-24 18:40:00|27.02|26.94|27.06|26.98|27.07|26.99|26.99|26.91|0
1595616300000|2020-07-24 18:45:00|27.05|26.97|27.03|26.95|27.06|26.98|26.98|26.9|0
1595616600000|2020-07-24 18:50:00|27.02|26.94|27.11|27.03|27.11|27.03|27.01|26.93|0
1595616900000|2020-07-24 18:55:00|27.09|27.01|27.07|26.99|27.12|27.04|27.06|26.98|0
1595617200000|2020-07-24 19:00:00|27.09|27.01|26.94|26.86|27.09|27.01|26.94|26.86|0
1595617500000|2020-07-24 19:05:00|26.97|26.89|26.93|26.85|26.97|26.89|26.9|26.82|0
1595617800000|2020-07-24 19:10:00|26.94|26.86|26.94|26.86|26.95|26.87|26.93|26.85|0
1595618100000|2020-07-24 19:15:00|26.95|26.87|27.09|27.01|27.09|27.01|26.94|26.86|0
1595618400000|2020-07-24 19:20:00|27.07|26.99|27.07|26.99|27.09|27.01|27.06|26.98|0
1595618700000|2020-07-24 19:25:00|27.1|27.02|27.15|27.07|27.15|27.07|27.07|26.99|0
1595619000000|2020-07-24 19:30:00|27.14|27.06|27.19|27.11|27.22|27.14|27.13|27.05|0
1595619300000|2020-07-24 19:35:00|27.18|27.1|27.08|27|27.18|27.1|27.06|26.98|0
1595619600000|2020-07-24 19:40:00|27.06|26.98|27|26.92|27.09|27.01|26.99|26.91|0
1595619900000|2020-07-24 19:45:00|26.99|26.91|26.97|26.89|27.04|26.96|26.96|26.88|0
1595620200000|2020-07-24 19:50:00|26.99|26.91|26.88|26.8|27.04|26.96|26.88|26.8|0
1595620500000|2020-07-24 19:55:00|26.82|26.74|26.77|26.69|26.91|26.83|26.75|26.67|0
1595620800000|2020-07-24 20:00:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1595829900000|2020-07-27 06:05:00|26.73|26.65|26.71|26.63|26.75|26.67|26.68|26.6|0
1595830200000|2020-07-27 06:10:00|26.7|26.62|26.74|26.66|26.74|26.66|26.69|26.61|0
1595830500000|2020-07-27 06:15:00|26.72|26.64|26.69|26.61|26.72|26.64|26.68|26.6|0
1595831100000|2020-07-27 06:25:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1595831400000|2020-07-27 06:30:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1595832000000|2020-07-27 06:40:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1595832300000|2020-07-27 06:45:00|26.71|26.63|26.74|26.66|26.74|26.66|26.7|26.62|0
1595832600000|2020-07-27 06:50:00|26.72|26.64|26.68|26.6|26.72|26.64|26.68|26.6|0
1595832900000|2020-07-27 06:55:00|26.66|26.58|26.73|26.65|26.73|26.65|26.66|26.58|0
1595833200000|2020-07-27 07:00:00|26.76|26.68|26.69|26.61|26.89|26.81|26.67|26.59|0
1595833500000|2020-07-27 07:05:00|26.7|26.62|26.73|26.65|26.79|26.71|26.62|26.54|0
1595833800000|2020-07-27 07:10:00|26.71|26.63|26.83|26.75|26.83|26.75|26.68|26.6|0
1595834100000|2020-07-27 07:15:00|26.85|26.77|26.92|26.84|26.97|26.89|26.83|26.75|0
1595834400000|2020-07-27 07:20:00|26.88|26.8|26.87|26.79|26.96|26.88|26.82|26.74|0
1595834700000|2020-07-27 07:25:00|26.86|26.78|26.94|26.86|26.97|26.89|26.86|26.78|0
1595835000000|2020-07-27 07:30:00|26.96|26.88|27.03|26.95|27.14|27.06|26.92|26.84|0
1595835300000|2020-07-27 07:35:00|27.05|26.97|26.98|26.9|27.1|27.02|26.91|26.83|0
1595835600000|2020-07-27 07:40:00|26.96|26.88|26.94|26.86|27.01|26.93|26.89|26.81|0
1595835900000|2020-07-27 07:45:00|26.96|26.88|27|26.92|27|26.92|26.89|26.81|0
1595836200000|2020-07-27 07:50:00|26.98|26.9|27|26.92|27.03|26.95|26.95|26.87|0
1595836500000|2020-07-27 07:55:00|26.98|26.9|26.91|26.83|27.01|26.93|26.91|26.83|0
1595836800000|2020-07-27 08:00:00|26.88|26.8|26.69|26.61|26.91|26.83|26.68|26.6|0
1595837100000|2020-07-27 08:05:00|26.73|26.65|26.68|26.6|26.73|26.65|26.64|26.56|0
1595837400000|2020-07-27 08:10:00|26.66|26.58|26.6|26.52|26.66|26.58|26.59|26.51|0
1595837700000|2020-07-27 08:15:00|26.58|26.5|26.61|26.53|26.64|26.56|26.55|26.47|0
1595838000000|2020-07-27 08:20:00|26.6|26.52|26.69|26.61|26.7|26.62|26.6|26.52|0
1595838300000|2020-07-27 08:25:00|26.66|26.58|26.74|26.66|26.79|26.71|26.66|26.58|0
1595838600000|2020-07-27 08:30:00|26.76|26.68|26.69|26.61|26.79|26.71|26.65|26.57|0
1595838900000|2020-07-27 08:35:00|26.67|26.59|26.65|26.57|26.7|26.62|26.64|26.56|0
1595839200000|2020-07-27 08:40:00|26.69|26.61|26.69|26.61|26.7|26.62|26.61|26.53|0
1595839500000|2020-07-27 08:45:00|26.68|26.6|26.74|26.66|26.75|26.67|26.66|26.58|0
1595839800000|2020-07-27 08:50:00|26.75|26.67|26.66|26.58|26.75|26.67|26.64|26.56|0
1595840100000|2020-07-27 08:55:00|26.64|26.56|26.71|26.63|26.76|26.68|26.64|26.56|0
1595840400000|2020-07-27 09:00:00|26.73|26.65|26.76|26.68|26.8|26.72|26.71|26.63|0
1595840700000|2020-07-27 09:05:00|26.78|26.7|26.71|26.63|26.78|26.7|26.71|26.63|0
1595841000000|2020-07-27 09:10:00|26.7|26.62|26.71|26.63|26.71|26.63|26.66|26.58|0
1595841300000|2020-07-27 09:15:00|26.7|26.62|26.61|26.53|26.7|26.62|26.6|26.52|0
1595841600000|2020-07-27 09:20:00|26.6|26.52|26.64|26.56|26.66|26.58|26.56|26.48|0
1595841900000|2020-07-27 09:25:00|26.62|26.54|26.57|26.49|26.64|26.56|26.57|26.49|0
1595842200000|2020-07-27 09:30:00|26.55|26.47|26.56|26.48|26.57|26.49|26.52|26.44|0
1595842500000|2020-07-27 09:35:00|26.57|26.49|26.57|26.49|26.59|26.51|26.54|26.46|0
1595842800000|2020-07-27 09:40:00|26.54|26.46|26.57|26.49|26.57|26.49|26.54|26.46|0
1595843100000|2020-07-27 09:45:00|26.59|26.51|26.64|26.56|26.66|26.58|26.57|26.49|0
1595843400000|2020-07-27 09:50:00|26.66|26.58|26.66|26.58|26.7|26.62|26.64|26.56|0
1595843700000|2020-07-27 09:55:00|26.65|26.57|26.61|26.53|26.66|26.58|26.61|26.53|0
1595844000000|2020-07-27 10:00:00|26.63|26.55|26.61|26.53|26.65|26.57|26.61|26.53|0
1595844300000|2020-07-27 10:05:00|26.63|26.55|26.66|26.58|26.66|26.58|26.61|26.53|0
1595844600000|2020-07-27 10:10:00|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|0
1595844900000|2020-07-27 10:15:00|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1595845200000|2020-07-27 10:20:00|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|0
1595845500000|2020-07-27 10:25:00|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|0
1595845800000|2020-07-27 10:30:00|26.63|26.55|26.63|26.55|26.66|26.58|26.61|26.53|0
1595846100000|2020-07-27 10:35:00|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|0
1595846400000|2020-07-27 10:40:00|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1595846700000|2020-07-27 10:45:00|26.67|26.59|26.67|26.59|26.71|26.63|26.66|26.58|0
1595847000000|2020-07-27 10:50:00|26.69|26.61|26.64|26.56|26.69|26.61|26.64|26.56|0
1595847300000|2020-07-27 10:55:00|26.66|26.58|26.66|26.58|26.68|26.6|26.64|26.56|0
1595847600000|2020-07-27 11:00:00|26.69|26.61|26.75|26.67|26.75|26.67|26.66|26.58|0
1595847900000|2020-07-27 11:05:00|26.73|26.65|26.75|26.67|26.8|26.72|26.71|26.63|0
1595848200000|2020-07-27 11:10:00|26.76|26.68|26.75|26.67|26.81|26.73|26.71|26.63|0
1595848500000|2020-07-27 11:15:00|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1595848800000|2020-07-27 11:20:00|26.73|26.65|26.75|26.67|26.75|26.67|26.71|26.63|0
1595849100000|2020-07-27 11:25:00|26.73|26.65|26.71|26.63|26.75|26.67|26.7|26.62|0
1595849400000|2020-07-27 11:30:00|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|0
1595849700000|2020-07-27 11:35:00|26.67|26.59|26.71|26.63|26.71|26.63|26.67|26.59|0
1595850300000|2020-07-27 11:45:00|26.69|26.61|26.66|26.58|26.71|26.63|26.66|26.58|0
1595850600000|2020-07-27 11:50:00|26.64|26.56|26.61|26.53|26.66|26.58|26.61|26.53|0
1595850900000|2020-07-27 11:55:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1595851500000|2020-07-27 12:05:00|26.59|26.51|26.57|26.49|26.61|26.53|26.57|26.49|0
1595851800000|2020-07-27 12:10:00|26.55|26.47|26.61|26.53|26.61|26.53|26.55|26.47|0
1595852100000|2020-07-27 12:15:00|26.57|26.49|26.57|26.49|26.59|26.51|26.57|26.49|0
1595852400000|2020-07-27 12:20:00|26.62|26.54|26.62|26.54|26.62|26.54|26.59|26.51|0
1595853000000|2020-07-27 12:30:00|26.66|26.58|26.81|26.73|26.81|26.73|26.64|26.56|0
1595853300000|2020-07-27 12:35:00|26.8|26.72|26.76|26.68|26.8|26.72|26.71|26.63|0
1595853600000|2020-07-27 12:40:00|26.77|26.69|26.83|26.75|26.86|26.78|26.72|26.64|0
1595853900000|2020-07-27 12:45:00|26.86|26.78|26.81|26.73|26.86|26.78|26.78|26.7|0
1595854200000|2020-07-27 12:50:00|26.79|26.71|26.85|26.77|26.89|26.81|26.79|26.71|0
1595854500000|2020-07-27 12:55:00|26.83|26.75|26.8|26.72|26.85|26.77|26.8|26.72|0
1595854800000|2020-07-27 13:00:00|26.81|26.73|26.81|26.73|26.83|26.75|26.77|26.69|0
1595855100000|2020-07-27 13:05:00|26.79|26.71|26.81|26.73|26.81|26.73|26.76|26.68|0
1595855400000|2020-07-27 13:10:00|26.82|26.74|26.77|26.69|26.82|26.74|26.73|26.65|0
1595855700000|2020-07-27 13:15:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1595856000000|2020-07-27 13:20:00|26.79|26.71|26.82|26.74|26.84|26.76|26.77|26.69|0
1595856300000|2020-07-27 13:25:00|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1595856600000|2020-07-27 13:30:00|26.84|26.76|26.86|26.78|26.91|26.83|26.81|26.73|0
1595856900000|2020-07-27 13:35:00|26.85|26.77|26.78|26.7|26.86|26.78|26.77|26.69|0
1595857200000|2020-07-27 13:40:00|26.79|26.71|26.66|26.58|26.79|26.71|26.63|26.55|0
1595857500000|2020-07-27 13:45:00|26.67|26.59|26.63|26.55|26.68|26.6|26.61|26.53|0
1595858100000|2020-07-27 13:55:00|26.64|26.56|26.69|26.61|26.73|26.65|26.64|26.56|0
1595858400000|2020-07-27 14:00:00|26.68|26.6|26.68|26.6|26.7|26.62|26.67|26.59|0
1595858700000|2020-07-27 14:05:00|26.63|26.55|26.64|26.56|26.68|26.6|26.63|26.55|0
1595859000000|2020-07-27 14:10:00|26.63|26.55|26.68|26.6|26.69|26.61|26.63|26.55|0
1595859300000|2020-07-27 14:15:00|26.66|26.58|26.55|26.47|26.68|26.6|26.54|26.46|0
1595859600000|2020-07-27 14:20:00|26.56|26.48|26.58|26.5|26.63|26.55|26.51|26.43|0
1595859900000|2020-07-27 14:25:00|26.56|26.48|26.58|26.5|26.62|26.54|26.53|26.45|0
1595860200000|2020-07-27 14:30:00|26.6|26.52|26.59|26.51|26.63|26.55|26.58|26.5|0
1595860500000|2020-07-27 14:35:00|26.61|26.53|26.51|26.43|26.64|26.56|26.51|26.43|0
1595861100000|2020-07-27 14:45:00|26.52|26.44|26.47|26.39|26.52|26.44|26.47|26.39|0
1595861400000|2020-07-27 14:50:00|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1595861700000|2020-07-27 14:55:00|26.48|26.4|26.49|26.41|26.49|26.41|26.47|26.39|0
1595862000000|2020-07-27 15:00:00|26.48|26.4|26.48|26.4|26.49|26.41|26.46|26.38|0
1595862300000|2020-07-27 15:05:00|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|0
1595862600000|2020-07-27 15:10:00|26.48|26.4|26.53|26.45|26.53|26.45|26.48|26.4|0
1595862900000|2020-07-27 15:15:00|26.54|26.46|26.49|26.41|26.58|26.5|26.49|26.41|0
1595863200000|2020-07-27 15:20:00|26.53|26.45|26.63|26.55|26.63|26.55|26.49|26.41|0
1595863500000|2020-07-27 15:25:00|26.62|26.54|26.66|26.58|26.73|26.65|26.58|26.5|0
1595863800000|2020-07-27 15:30:00|26.65|26.57|26.65|26.57|26.67|26.59|26.61|26.53|0
1595864100000|2020-07-27 15:35:00|26.7|26.62|26.77|26.69|26.87|26.79|26.7|26.62|0
1595864400000|2020-07-27 15:40:00|26.78|26.7|26.75|26.67|26.8|26.72|26.7|26.62|0
1595864700000|2020-07-27 15:45:00|26.73|26.65|26.66|26.58|26.73|26.65|26.66|26.58|0
1595865000000|2020-07-27 15:50:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1595865600000|2020-07-27 16:00:00|26.7|26.62|26.7|26.62|26.72|26.64|26.66|26.58|0
1595866200000|2020-07-27 16:10:00|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1595866500000|2020-07-27 16:15:00|26.72|26.64|26.71|26.63|26.72|26.64|26.69|26.61|0
1595866800000|2020-07-27 16:20:00|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1595867400000|2020-07-27 16:30:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1595867700000|2020-07-27 16:35:00|26.67|26.59|26.63|26.55|26.67|26.59|26.63|26.55|0
1595868000000|2020-07-27 16:40:00|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1595868300000|2020-07-27 16:45:00|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1595868600000|2020-07-27 16:50:00|26.61|26.53|26.61|26.53|26.61|26.53|26.58|26.5|0
1595868900000|2020-07-27 16:55:00|26.58|26.5|26.62|26.54|26.63|26.55|26.58|26.5|0
1595869200000|2020-07-27 17:00:00|26.61|26.53|26.61|26.53|26.64|26.56|26.61|26.53|0
1595869500000|2020-07-27 17:05:00|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1595869800000|2020-07-27 17:10:00|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1595870100000|2020-07-27 17:15:00|26.57|26.49|26.53|26.45|26.57|26.49|26.53|26.45|0
1595870400000|2020-07-27 17:20:00|26.54|26.46|26.52|26.44|26.54|26.46|26.5|26.42|0
1595870700000|2020-07-27 17:25:00|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1595871000000|2020-07-27 17:30:00|26.53|26.45|26.53|26.45|26.53|26.45|26.49|26.41|0
1595871300000|2020-07-27 17:35:00|26.52|26.44|26.51|26.43|26.55|26.47|26.51|26.43|0
1595871600000|2020-07-27 17:40:00|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|0
1595871900000|2020-07-27 17:45:00|26.5|26.42|26.5|26.42|26.51|26.43|26.49|26.41|0
1595872200000|2020-07-27 17:50:00|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1595872500000|2020-07-27 17:55:00|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1595873400000|2020-07-27 18:10:00|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|0
1595873700000|2020-07-27 18:15:00|26.58|26.5|26.57|26.49|26.58|26.5|26.55|26.47|0
1595874000000|2020-07-27 18:20:00|26.55|26.47|26.45|26.37|26.57|26.49|26.45|26.37|0
1595874300000|2020-07-27 18:25:00|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1595874600000|2020-07-27 18:30:00|26.38|26.3|26.37|26.29|26.4|26.32|26.36|26.28|0
1595875500000|2020-07-27 18:45:00|26.4|26.32|26.42|26.34|26.46|26.38|26.4|26.32|0
1595875800000|2020-07-27 18:50:00|26.4|26.32|26.45|26.37|26.47|26.39|26.37|26.29|0
1595876100000|2020-07-27 18:55:00|26.42|26.34|26.46|26.38|26.47|26.39|26.42|26.34|0
1595876400000|2020-07-27 19:00:00|26.49|26.41|26.39|26.31|26.49|26.41|26.39|26.31|0
1595876700000|2020-07-27 19:05:00|26.4|26.32|26.41|26.33|26.42|26.34|26.39|26.31|0
1595877000000|2020-07-27 19:10:00|26.42|26.34|26.42|26.34|26.42|26.34|26.41|26.33|0
1595877300000|2020-07-27 19:15:00|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|0
1595877600000|2020-07-27 19:20:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|0
1595877900000|2020-07-27 19:25:00|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|0
1595878200000|2020-07-27 19:30:00|26.22|26.14|26.2|26.12|26.23|26.15|26.18|26.1|0
1595878500000|2020-07-27 19:35:00|26.17|26.09|26.2|26.12|26.2|26.12|26.17|26.09|0
1595878800000|2020-07-27 19:40:00|26.23|26.15|26.2|26.12|26.24|26.16|26.18|26.1|0
1595879100000|2020-07-27 19:45:00|26.18|26.1|26.17|26.09|26.2|26.12|26.15|26.07|0
1595879400000|2020-07-27 19:50:00|26.18|26.1|26.18|26.1|26.19|26.11|26.17|26.09|0
1595879700000|2020-07-27 19:55:00|26.17|26.09|26.12|26.04|26.2|26.12|26.06|25.98|0
1595916300000|2020-07-28 06:05:00|26.18|26.1|26.12|26.04|26.2|26.12|26.1|26.02|0
1595916600000|2020-07-28 06:10:00|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1595916900000|2020-07-28 06:15:00|26.15|26.07|26.19|26.11|26.19|26.11|26.15|26.07|0
1595917800000|2020-07-28 06:30:00|26.15|26.07|26.13|26.05|26.15|26.07|26.11|26.03|0
1595918100000|2020-07-28 06:35:00|26.15|26.07|26.11|26.03|26.17|26.09|26.11|26.03|0
1595918700000|2020-07-28 06:45:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1595919300000|2020-07-28 06:55:00|26.14|26.06|26.28|26.2|26.28|26.2|26.14|26.06|0
1595919600000|2020-07-28 07:00:00|26.26|26.18|26.32|26.24|26.32|26.24|26.24|26.16|0
1595919900000|2020-07-28 07:05:00|26.31|26.23|26.15|26.07|26.31|26.23|26.1|26.02|0
1595920200000|2020-07-28 07:10:00|26.17|26.09|26.16|26.08|26.23|26.15|26.13|26.05|0
1595920500000|2020-07-28 07:15:00|26.18|26.1|26.28|26.2|26.28|26.2|26.16|26.08|0
1595920800000|2020-07-28 07:20:00|26.33|26.25|26.37|26.29|26.4|26.32|26.26|26.18|0
1595921100000|2020-07-28 07:25:00|26.38|26.3|26.33|26.25|26.38|26.3|26.28|26.2|0
1595921400000|2020-07-28 07:30:00|26.31|26.23|26.35|26.27|26.49|26.41|26.31|26.23|0
1595921700000|2020-07-28 07:35:00|26.32|26.24|26.22|26.14|26.41|26.33|26.22|26.14|0
1595922000000|2020-07-28 07:40:00|26.25|26.17|26.18|26.1|26.25|26.17|26.15|26.07|0
1595922300000|2020-07-28 07:45:00|26.2|26.12|26.28|26.2|26.28|26.2|26.18|26.1|0
1595922600000|2020-07-28 07:50:00|26.27|26.19|26.43|26.35|26.45|26.37|26.25|26.17|0
1595922900000|2020-07-28 07:55:00|26.42|26.34|26.45|26.37|26.47|26.39|26.38|26.3|0
1595923200000|2020-07-28 08:00:00|26.43|26.35|26.38|26.3|26.43|26.35|26.38|26.3|0
1595923500000|2020-07-28 08:05:00|26.39|26.31|26.41|26.33|26.42|26.34|26.33|26.25|0
1595923800000|2020-07-28 08:10:00|26.4|26.32|26.32|26.24|26.4|26.32|26.32|26.24|0
1595924100000|2020-07-28 08:15:00|26.33|26.25|26.37|26.29|26.37|26.29|26.32|26.24|0
1595924400000|2020-07-28 08:20:00|26.36|26.28|26.36|26.28|26.37|26.29|26.32|26.24|0
1595924700000|2020-07-28 08:25:00|26.32|26.24|26.32|26.24|26.34|26.26|26.27|26.19|0
1595925000000|2020-07-28 08:30:00|26.34|26.26|26.29|26.21|26.36|26.28|26.29|26.21|0
1595925300000|2020-07-28 08:35:00|26.27|26.19|26.24|26.16|26.31|26.23|26.23|26.15|0
1595925600000|2020-07-28 08:40:00|26.23|26.15|26.24|26.16|26.27|26.19|26.23|26.15|0
1595925900000|2020-07-28 08:45:00|26.23|26.15|26.24|26.16|26.29|26.21|26.2|26.12|0
1595926200000|2020-07-28 08:50:00|26.22|26.14|26.22|26.14|26.24|26.16|26.21|26.13|0
1595926500000|2020-07-28 08:55:00|26.24|26.16|26.19|26.11|26.24|26.16|26.19|26.11|0
1595926800000|2020-07-28 09:00:00|26.2|26.12|26.19|26.11|26.24|26.16|26.17|26.09|0
1595927100000|2020-07-28 09:05:00|26.2|26.12|26.2|26.12|26.2|26.12|26.15|26.07|0
1595927400000|2020-07-28 09:10:00|26.19|26.11|26.19|26.11|26.2|26.12|26.19|26.11|0
1595927700000|2020-07-28 09:15:00|26.2|26.12|26.2|26.12|26.2|26.12|26.19|26.11|0
1595928000000|2020-07-28 09:20:00|26.19|26.11|26.29|26.21|26.29|26.21|26.19|26.11|0
1595928300000|2020-07-28 09:25:00|26.28|26.2|26.29|26.21|26.29|26.21|26.24|26.16|0
1595928600000|2020-07-28 09:30:00|26.28|26.2|26.36|26.28|26.4|26.32|26.28|26.2|0
1595928900000|2020-07-28 09:35:00|26.33|26.25|26.32|26.24|26.35|26.27|26.28|26.2|0
1595929200000|2020-07-28 09:40:00|26.31|26.23|26.37|26.29|26.37|26.29|26.28|26.2|0
1595929500000|2020-07-28 09:45:00|26.38|26.3|26.4|26.32|26.42|26.34|26.37|26.29|0
1595929800000|2020-07-28 09:50:00|26.41|26.33|26.6|26.52|26.63|26.55|26.41|26.33|0
1595930100000|2020-07-28 09:55:00|26.56|26.48|26.62|26.54|26.69|26.61|26.56|26.48|0
1595930400000|2020-07-28 10:00:00|26.64|26.56|26.69|26.61|26.7|26.62|26.6|26.52|0
1595930700000|2020-07-28 10:05:00|26.74|26.66|26.98|26.9|27.1|27.02|26.74|26.66|0
1595931000000|2020-07-28 10:10:00|27|26.92|26.92|26.84|27.08|27|26.88|26.8|0
1595931300000|2020-07-28 10:15:00|26.94|26.86|26.74|26.66|26.97|26.89|26.74|26.66|0
1595931600000|2020-07-28 10:20:00|26.76|26.68|26.77|26.69|26.79|26.71|26.74|26.66|0
1595931900000|2020-07-28 10:25:00|26.79|26.71|26.76|26.68|26.81|26.73|26.74|26.66|0
1595932200000|2020-07-28 10:30:00|26.77|26.69|26.72|26.64|26.79|26.71|26.7|26.62|0
1595932500000|2020-07-28 10:35:00|26.74|26.66|26.7|26.62|26.74|26.66|26.69|26.61|0
1595932800000|2020-07-28 10:40:00|26.67|26.59|26.7|26.62|26.75|26.67|26.67|26.59|0
1595933100000|2020-07-28 10:45:00|26.72|26.64|26.69|26.61|26.74|26.66|26.69|26.61|0
1595933400000|2020-07-28 10:50:00|26.7|26.62|26.73|26.65|26.75|26.67|26.69|26.61|0
1595933700000|2020-07-28 10:55:00|26.71|26.63|26.6|26.52|26.71|26.63|26.6|26.52|0
1595934000000|2020-07-28 11:00:00|26.58|26.5|26.58|26.5|26.62|26.54|26.58|26.5|0
1595934300000|2020-07-28 11:05:00|26.6|26.52|26.58|26.5|26.61|26.53|26.56|26.48|0
1595934600000|2020-07-28 11:10:00|26.61|26.53|26.61|26.53|26.63|26.55|26.58|26.5|0
1595934900000|2020-07-28 11:15:00|26.63|26.55|26.76|26.68|26.76|26.68|26.63|26.55|0
1595935200000|2020-07-28 11:20:00|26.8|26.72|26.71|26.63|26.81|26.73|26.71|26.63|0
1595935500000|2020-07-28 11:25:00|26.73|26.65|26.75|26.67|26.75|26.67|26.71|26.63|0
1595935800000|2020-07-28 11:30:00|26.78|26.7|26.81|26.73|26.83|26.75|26.76|26.68|0
1595936100000|2020-07-28 11:35:00|26.83|26.75|26.81|26.73|26.86|26.78|26.8|26.72|0
1595936400000|2020-07-28 11:40:00|26.82|26.74|26.77|26.69|26.85|26.77|26.77|26.69|0
1595936700000|2020-07-28 11:45:00|26.79|26.71|26.72|26.64|26.82|26.74|26.72|26.64|0
1595937000000|2020-07-28 11:50:00|26.7|26.62|26.77|26.69|26.77|26.69|26.7|26.62|0
1595937300000|2020-07-28 11:55:00|26.75|26.67|26.74|26.66|26.77|26.69|26.72|26.64|0
1595937600000|2020-07-28 12:00:00|26.72|26.64|26.78|26.7|26.78|26.7|26.72|26.64|0
1595937900000|2020-07-28 12:05:00|26.82|26.74|26.73|26.65|26.82|26.74|26.7|26.62|0
1595938200000|2020-07-28 12:10:00|26.7|26.62|26.66|26.58|26.73|26.65|26.64|26.56|0
1595938500000|2020-07-28 12:15:00|26.68|26.6|26.68|26.6|26.7|26.62|26.64|26.56|0
1595938800000|2020-07-28 12:20:00|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|0
1595939100000|2020-07-28 12:25:00|26.69|26.61|26.66|26.58|26.72|26.64|26.64|26.56|0
1595939400000|2020-07-28 12:30:00|26.68|26.6|26.59|26.51|26.68|26.6|26.59|26.51|0
1595939700000|2020-07-28 12:35:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1595940000000|2020-07-28 12:40:00|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|0
1595940300000|2020-07-28 12:45:00|26.62|26.54|26.61|26.53|26.62|26.54|26.59|26.51|0
1595940600000|2020-07-28 12:50:00|26.59|26.51|26.64|26.56|26.64|26.56|26.59|26.51|0
1595940900000|2020-07-28 12:55:00|26.68|26.6|26.56|26.48|26.68|26.6|26.56|26.48|0
1595941200000|2020-07-28 13:00:00|26.58|26.5|26.54|26.46|26.62|26.54|26.54|26.46|0
1595941500000|2020-07-28 13:05:00|26.55|26.47|26.49|26.41|26.55|26.47|26.44|26.36|0
1595941800000|2020-07-28 13:10:00|26.5|26.42|26.56|26.48|26.62|26.54|26.5|26.42|0
1595942100000|2020-07-28 13:15:00|26.55|26.47|26.46|26.38|26.55|26.47|26.43|26.35|0
1595942400000|2020-07-28 13:20:00|26.48|26.4|26.39|26.31|26.48|26.4|26.38|26.3|0
1595942700000|2020-07-28 13:25:00|26.38|26.3|26.43|26.35|26.44|26.36|26.38|26.3|0
1595943000000|2020-07-28 13:30:00|26.42|26.34|26.31|26.23|26.42|26.34|26.27|26.19|0
1595943300000|2020-07-28 13:35:00|26.29|26.21|26.36|26.28|26.45|26.37|26.24|26.16|0
1595943600000|2020-07-28 13:40:00|26.34|26.26|26.38|26.3|26.45|26.37|26.33|26.25|0
1595943900000|2020-07-28 13:45:00|26.4|26.32|26.41|26.33|26.41|26.33|26.33|26.25|0
1595944200000|2020-07-28 13:50:00|26.45|26.37|26.55|26.47|26.58|26.5|26.45|26.37|0
1595944500000|2020-07-28 13:55:00|26.57|26.49|26.49|26.41|26.57|26.49|26.45|26.37|0
1595944800000|2020-07-28 14:00:00|26.48|26.4|26.4|26.32|26.5|26.42|26.36|26.28|0
1595945100000|2020-07-28 14:05:00|26.38|26.3|26.31|26.23|26.4|26.32|26.29|26.21|0
1595945400000|2020-07-28 14:10:00|26.27|26.19|26.3|26.22|26.35|26.27|26.26|26.18|0
1595945700000|2020-07-28 14:15:00|26.28|26.2|26.17|26.09|26.28|26.2|26.14|26.06|0
1595946000000|2020-07-28 14:20:00|26.19|26.11|26.12|26.04|26.19|26.11|26.12|26.04|0
1595946300000|2020-07-28 14:25:00|26.1|26.02|26.13|26.05|26.23|26.15|26.07|25.99|0
1595946600000|2020-07-28 14:30:00|26.09|26.01|26.23|26.15|26.23|26.15|26.06|25.98|0
1595946900000|2020-07-28 14:35:00|26.22|26.14|26.19|26.11|26.23|26.15|26.17|26.09|0
1595947200000|2020-07-28 14:40:00|26.18|26.1|26.17|26.09|26.21|26.13|26.16|26.08|0
1595947500000|2020-07-28 14:45:00|26.19|26.11|26.16|26.08|26.19|26.11|26.12|26.04|0
1595947800000|2020-07-28 14:50:00|26.13|26.05|26.11|26.03|26.15|26.07|26.11|26.03|0
1595948100000|2020-07-28 14:55:00|26.09|26.01|26.11|26.03|26.11|26.03|26.06|25.98|0
1595948400000|2020-07-28 15:00:00|26.09|26.01|26.15|26.07|26.15|26.07|26.02|25.94|0
1595948700000|2020-07-28 15:05:00|26.19|26.11|26.16|26.08|26.25|26.17|26.15|26.07|0
1595949000000|2020-07-28 15:10:00|26.11|26.03|25.99|25.91|26.16|26.08|25.94|25.86|0
1595949300000|2020-07-28 15:15:00|25.98|25.9|25.98|25.9|26.01|25.93|25.93|25.85|0
1595949600000|2020-07-28 15:20:00|25.95|25.87|25.94|25.86|25.98|25.9|25.93|25.85|0
1595949900000|2020-07-28 15:25:00|25.93|25.85|25.93|25.85|25.99|25.91|25.89|25.81|0
1595950200000|2020-07-28 15:30:00|25.96|25.88|26.01|25.93|26.01|25.93|25.93|25.85|0
1595950500000|2020-07-28 15:35:00|25.99|25.91|25.88|25.8|26.02|25.94|25.84|25.76|0
1595950800000|2020-07-28 15:40:00|25.87|25.79|25.89|25.81|25.89|25.81|25.85|25.77|0
1595951100000|2020-07-28 15:45:00|25.88|25.8|25.85|25.77|25.9|25.82|25.83|25.75|0
1595951400000|2020-07-28 15:50:00|25.83|25.75|25.89|25.81|25.9|25.82|25.81|25.73|0
1595951700000|2020-07-28 15:55:00|25.87|25.79|25.9|25.82|25.93|25.85|25.84|25.76|0
1595952000000|2020-07-28 16:00:00|25.92|25.84|25.92|25.84|25.95|25.87|25.89|25.81|0
1595952300000|2020-07-28 16:05:00|25.94|25.86|25.93|25.85|25.96|25.88|25.9|25.82|0
1595952600000|2020-07-28 16:10:00|25.94|25.86|25.9|25.82|25.97|25.89|25.9|25.82|0
1595952900000|2020-07-28 16:15:00|25.89|25.81|25.89|25.81|25.89|25.81|25.85|25.77|0
1595953200000|2020-07-28 16:20:00|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|0
1595953500000|2020-07-28 16:25:00|25.79|25.71|25.85|25.77|25.86|25.78|25.79|25.71|0
1595953800000|2020-07-28 16:30:00|25.84|25.76|25.8|25.72|25.85|25.77|25.8|25.72|0
1595954100000|2020-07-28 16:35:00|25.83|25.75|25.78|25.7|25.83|25.75|25.78|25.7|0
1595954400000|2020-07-28 16:40:00|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|0
1595954700000|2020-07-28 16:45:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1595955000000|2020-07-28 16:50:00|25.73|25.65|25.72|25.64|25.73|25.65|25.68|25.6|0
1595955300000|2020-07-28 16:55:00|25.7|25.62|25.71|25.63|25.72|25.64|25.68|25.6|0
1595955600000|2020-07-28 17:00:00|25.69|25.61|25.71|25.63|25.73|25.65|25.69|25.61|0
1595955900000|2020-07-28 17:05:00|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|0
1595956200000|2020-07-28 17:10:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1595956500000|2020-07-28 17:15:00|25.71|25.63|25.76|25.68|25.78|25.7|25.7|25.62|0
1595956800000|2020-07-28 17:20:00|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1595957100000|2020-07-28 17:25:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1595957400000|2020-07-28 17:30:00|25.75|25.67|25.74|25.66|25.76|25.68|25.74|25.66|0
1595957700000|2020-07-28 17:35:00|25.75|25.67|25.75|25.67|25.75|25.67|25.71|25.63|0
1595958600000|2020-07-28 17:50:00|25.73|25.65|25.75|25.67|25.75|25.67|25.73|25.65|0
1595959800000|2020-07-28 18:10:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1595960100000|2020-07-28 18:15:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1595960400000|2020-07-28 18:20:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|0
1595960700000|2020-07-28 18:25:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|0
1595961000000|2020-07-28 18:30:00|25.77|25.69|25.77|25.69|25.8|25.72|25.77|25.69|0
1595961300000|2020-07-28 18:35:00|25.8|25.72|25.76|25.68|25.8|25.72|25.76|25.68|0
1595961600000|2020-07-28 18:40:00|25.77|25.69|25.76|25.68|25.77|25.69|25.73|25.65|0
1595961900000|2020-07-28 18:45:00|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|0
1595962200000|2020-07-28 18:50:00|25.8|25.72|25.82|25.74|25.85|25.77|25.78|25.7|0
1595962500000|2020-07-28 18:55:00|25.83|25.75|25.83|25.75|25.84|25.76|25.78|25.7|0
1595962800000|2020-07-28 19:00:00|25.84|25.76|25.93|25.85|25.93|25.85|25.84|25.76|0
1595963100000|2020-07-28 19:05:00|25.92|25.84|26.02|25.94|26.04|25.96|25.89|25.81|0
1595963400000|2020-07-28 19:10:00|25.99|25.91|26.04|25.96|26.07|25.99|25.99|25.91|0
1595963700000|2020-07-28 19:15:00|26.05|25.97|26.05|25.97|26.14|26.06|26.04|25.96|0
1595964000000|2020-07-28 19:20:00|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1595964300000|2020-07-28 19:25:00|26.08|26|26.19|26.11|26.19|26.11|26.05|25.97|0
1595964600000|2020-07-28 19:30:00|26.27|26.19|26.3|26.22|26.3|26.22|26.14|26.06|0
1595964900000|2020-07-28 19:35:00|26.28|26.2|26.31|26.23|26.37|26.29|26.22|26.14|0
1595965200000|2020-07-28 19:40:00|26.32|26.24|26.33|26.25|26.33|26.25|26.26|26.18|0
1595965500000|2020-07-28 19:45:00|26.34|26.26|26.4|26.32|26.4|26.32|26.34|26.26|0
1595965800000|2020-07-28 19:50:00|26.41|26.33|26.52|26.44|26.56|26.48|26.41|26.33|0
1595966100000|2020-07-28 19:55:00|26.53|26.45|26.4|26.32|26.56|26.48|26.35|26.27|0
1596002700000|2020-07-29 06:05:00|26.49|26.41|26.51|26.43|26.56|26.48|26.46|26.38|0
1596003000000|2020-07-29 06:10:00|26.49|26.41|26.52|26.44|26.52|26.44|26.4|26.32|0
1596003300000|2020-07-29 06:15:00|26.49|26.41|26.44|26.36|26.49|26.41|26.43|26.35|0
1596003600000|2020-07-29 06:20:00|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1596003900000|2020-07-29 06:25:00|26.43|26.35|26.37|26.29|26.43|26.35|26.34|26.26|0
1596004200000|2020-07-29 06:30:00|26.38|26.3|26.4|26.32|26.43|26.35|26.36|26.28|0
1596004500000|2020-07-29 06:35:00|26.31|26.23|26.28|26.2|26.31|26.23|26.24|26.16|0
1596004800000|2020-07-29 06:40:00|26.24|26.16|26.28|26.2|26.28|26.2|26.24|26.16|0
1596005100000|2020-07-29 06:45:00|26.29|26.21|26.26|26.18|26.3|26.22|26.24|26.16|0
1596005400000|2020-07-29 06:50:00|26.23|26.15|26.27|26.19|26.27|26.19|26.22|26.14|0
1596005700000|2020-07-29 06:55:00|26.26|26.18|26.25|26.17|26.26|26.18|26.23|26.15|0
1596006000000|2020-07-29 07:00:00|26.22|26.14|26.05|25.97|26.25|26.17|26.02|25.94|0
1596006300000|2020-07-29 07:05:00|26.07|25.99|26.11|26.03|26.13|26.05|26.04|25.96|0
1596006600000|2020-07-29 07:10:00|26.1|26.02|26.13|26.05|26.13|26.05|26.08|26|0
1596006900000|2020-07-29 07:15:00|26.17|26.09|26.22|26.14|26.22|26.14|26.17|26.09|0
1596007200000|2020-07-29 07:20:00|26.27|26.19|26.31|26.23|26.35|26.27|26.26|26.18|0
1596007500000|2020-07-29 07:25:00|26.3|26.22|26.28|26.2|26.33|26.25|26.27|26.19|0
1596007800000|2020-07-29 07:30:00|26.27|26.19|26.22|26.14|26.29|26.21|26.22|26.14|0
1596008100000|2020-07-29 07:35:00|26.21|26.13|26.11|26.03|26.22|26.14|26.08|26|0
1596008400000|2020-07-29 07:40:00|26.09|26.01|25.98|25.9|26.11|26.03|25.91|25.83|0
1596008700000|2020-07-29 07:45:00|25.96|25.88|25.96|25.88|26.01|25.93|25.92|25.84|0
1596009000000|2020-07-29 07:50:00|25.95|25.87|25.95|25.87|25.96|25.88|25.91|25.83|0
1596009300000|2020-07-29 07:55:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|0
1596009600000|2020-07-29 08:00:00|26|25.92|26.1|26.02|26.11|26.03|25.98|25.9|0
1596009900000|2020-07-29 08:05:00|26.11|26.03|26.18|26.1|26.18|26.1|26.06|25.98|0
1596010200000|2020-07-29 08:10:00|26.23|26.15|26.18|26.1|26.23|26.15|26.15|26.07|0
1596010500000|2020-07-29 08:15:00|26.21|26.13|26.18|26.1|26.23|26.15|26.14|26.06|0
1596010800000|2020-07-29 08:20:00|26.14|26.06|26.14|26.06|26.22|26.14|26.14|26.06|0
1596011100000|2020-07-29 08:25:00|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|0
1596011400000|2020-07-29 08:30:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1596011700000|2020-07-29 08:35:00|26.17|26.09|26.19|26.11|26.24|26.16|26.15|26.07|0
1596012000000|2020-07-29 08:40:00|26.17|26.09|26.17|26.09|26.19|26.11|26.14|26.06|0
1596012300000|2020-07-29 08:45:00|26.19|26.11|26.19|26.11|26.24|26.16|26.15|26.07|0
1596012600000|2020-07-29 08:50:00|26.2|26.12|26.22|26.14|26.24|26.16|26.19|26.11|0
1596012900000|2020-07-29 08:55:00|26.24|26.16|26.13|26.05|26.24|26.16|26.12|26.04|0
1596013200000|2020-07-29 09:00:00|26.12|26.04|26.15|26.07|26.17|26.09|26.12|26.04|0
1596013500000|2020-07-29 09:05:00|26.17|26.09|26.25|26.17|26.27|26.19|26.13|26.05|0
1596013800000|2020-07-29 09:10:00|26.23|26.15|26.17|26.09|26.25|26.17|26.17|26.09|0
1596014100000|2020-07-29 09:15:00|26.18|26.1|26.12|26.04|26.18|26.1|26.12|26.04|0
1596014400000|2020-07-29 09:20:00|26.08|26|26.07|25.99|26.08|26|26.03|25.95|0
1596015000000|2020-07-29 09:30:00|26.08|26|26.12|26.04|26.12|26.04|26.08|26|0
1596015300000|2020-07-29 09:35:00|26.08|26|26.1|26.02|26.12|26.04|26.08|26|0
1596015600000|2020-07-29 09:40:00|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|0
1596015900000|2020-07-29 09:45:00|26.09|26.01|26.12|26.04|26.12|26.04|26.07|25.99|0
1596016200000|2020-07-29 09:50:00|26.11|26.03|26.09|26.01|26.12|26.04|26.07|25.99|0
1596016500000|2020-07-29 09:55:00|26.07|25.99|26.14|26.06|26.15|26.07|26.07|25.99|0
1596016800000|2020-07-29 10:00:00|26.12|26.04|26.17|26.09|26.19|26.11|26.07|25.99|0
1596017100000|2020-07-29 10:05:00|26.19|26.11|26.14|26.06|26.2|26.12|26.07|25.99|0
1596017400000|2020-07-29 10:10:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|0
1596017700000|2020-07-29 10:15:00|26.17|26.09|26.15|26.07|26.2|26.12|26.15|26.07|0
1596018300000|2020-07-29 10:25:00|26.11|26.03|26.1|26.02|26.11|26.03|26.07|25.99|0
1596018600000|2020-07-29 10:30:00|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1596018900000|2020-07-29 10:35:00|26.09|26.01|26.09|26.01|26.1|26.02|26.06|25.98|0
1596019200000|2020-07-29 10:40:00|26.1|26.02|26.09|26.01|26.11|26.03|26.07|25.99|0
1596019500000|2020-07-29 10:45:00|26.07|25.99|26.09|26.01|26.11|26.03|26.07|25.99|0
1596019800000|2020-07-29 10:50:00|26.07|25.99|26.11|26.03|26.13|26.05|26.07|25.99|0
1596020100000|2020-07-29 10:55:00|26.13|26.05|26.19|26.11|26.24|26.16|26.13|26.05|0
1596020400000|2020-07-29 11:00:00|26.16|26.08|26.14|26.06|26.19|26.11|26.11|26.03|0
1596020700000|2020-07-29 11:05:00|26.11|26.03|26.06|25.98|26.12|26.04|26.06|25.98|0
1596021000000|2020-07-29 11:10:00|26.04|25.96|26.04|25.96|26.06|25.98|26.02|25.94|0
1596021300000|2020-07-29 11:15:00|26.06|25.98|26.06|25.98|26.11|26.03|26.06|25.98|0
1596021600000|2020-07-29 11:20:00|26.08|26|26.07|25.99|26.11|26.03|26.06|25.98|0
1596021900000|2020-07-29 11:25:00|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|0
1596022200000|2020-07-29 11:30:00|26.07|25.99|26.12|26.04|26.16|26.08|26.07|25.99|0
1596022500000|2020-07-29 11:35:00|26.07|25.99|26.11|26.03|26.11|26.03|26.07|25.99|0
1596022800000|2020-07-29 11:40:00|26.09|26.01|26.11|26.03|26.16|26.08|26.09|26.01|0
1596023100000|2020-07-29 11:45:00|26.12|26.04|26.11|26.03|26.16|26.08|26.11|26.03|0
1596023400000|2020-07-29 11:50:00|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|0
1596023700000|2020-07-29 11:55:00|26.13|26.05|26.12|26.04|26.13|26.05|26.11|26.03|0
1596024000000|2020-07-29 12:00:00|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1596024300000|2020-07-29 12:05:00|26.07|25.99|26.05|25.97|26.09|26.01|26.02|25.94|0
1596024600000|2020-07-29 12:10:00|26.07|25.99|26.03|25.95|26.07|25.99|26.03|25.95|0
1596024900000|2020-07-29 12:15:00|26.02|25.94|26.07|25.99|26.07|25.99|26.02|25.94|0
1596025500000|2020-07-29 12:25:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1596026100000|2020-07-29 12:35:00|26.09|26.01|26.14|26.06|26.19|26.11|26.06|25.98|0
1596026400000|2020-07-29 12:40:00|26.16|26.08|26.19|26.11|26.19|26.11|26.14|26.06|0
1596026700000|2020-07-29 12:45:00|26.18|26.1|26.19|26.11|26.19|26.11|26.16|26.08|0
1596027000000|2020-07-29 12:50:00|26.18|26.1|26.19|26.11|26.19|26.11|26.18|26.1|0
1596027300000|2020-07-29 12:55:00|26.18|26.1|26.16|26.08|26.19|26.11|26.14|26.06|0
1596027600000|2020-07-29 13:00:00|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|0
1596027900000|2020-07-29 13:05:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1596028200000|2020-07-29 13:10:00|26.13|26.05|26.11|26.03|26.15|26.07|26.09|26.01|0
1596028500000|2020-07-29 13:15:00|26.15|26.07|26.15|26.07|26.16|26.08|26.1|26.02|0
1596028800000|2020-07-29 13:20:00|26.16|26.08|26.16|26.08|26.16|26.08|26.11|26.03|0
1596029100000|2020-07-29 13:25:00|26.14|26.06|26.16|26.08|26.17|26.09|26.13|26.05|0
1596029400000|2020-07-29 13:30:00|26.13|26.05|26.21|26.13|26.25|26.17|26.13|26.05|0
1596029700000|2020-07-29 13:35:00|26.2|26.12|26.3|26.22|26.3|26.22|26.2|26.12|0
1596030000000|2020-07-29 13:40:00|26.31|26.23|26.3|26.22|26.33|26.25|26.25|26.17|0
1596030300000|2020-07-29 13:45:00|26.33|26.25|26.31|26.23|26.35|26.27|26.3|26.22|0
1596030600000|2020-07-29 13:50:00|26.3|26.22|26.33|26.25|26.4|26.32|26.3|26.22|0
1596030900000|2020-07-29 13:55:00|26.32|26.24|26.35|26.27|26.35|26.27|26.28|26.2|0
1596031200000|2020-07-29 14:00:00|26.33|26.25|26.26|26.18|26.35|26.27|26.25|26.17|0
1596031500000|2020-07-29 14:05:00|26.28|26.2|26.25|26.17|26.3|26.22|26.23|26.15|0
1596031800000|2020-07-29 14:10:00|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1596032100000|2020-07-29 14:15:00|26.2|26.12|26.2|26.12|26.2|26.12|26.16|26.08|0
1596032700000|2020-07-29 14:25:00|26.21|26.13|26.25|26.17|26.25|26.17|26.2|26.12|0
1596033000000|2020-07-29 14:30:00|26.23|26.15|26.25|26.17|26.28|26.2|26.23|26.15|0
1596033300000|2020-07-29 14:35:00|26.24|26.16|26.2|26.12|26.25|26.17|26.2|26.12|0
1596034500000|2020-07-29 14:55:00|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|0
1596034800000|2020-07-29 15:00:00|26.22|26.14|26.18|26.1|26.22|26.14|26.13|26.05|0
1596035100000|2020-07-29 15:05:00|26.23|26.15|26.18|26.1|26.23|26.15|26.17|26.09|0
1596035400000|2020-07-29 15:10:00|26.15|26.07|26.18|26.1|26.23|26.15|26.15|26.07|0
1596035700000|2020-07-29 15:15:00|26.2|26.12|26.22|26.14|26.23|26.15|26.18|26.1|0
1596036000000|2020-07-29 15:20:00|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1596036300000|2020-07-29 15:25:00|26.22|26.14|26.12|26.04|26.22|26.14|26.1|26.02|0
1596036600000|2020-07-29 15:30:00|26.15|26.07|26.23|26.15|26.23|26.15|26.11|26.03|0
1596036900000|2020-07-29 15:35:00|26.22|26.14|26.2|26.12|26.22|26.14|26.18|26.1|0
1596037200000|2020-07-29 15:40:00|26.22|26.14|26.25|26.17|26.25|26.17|26.2|26.12|0
1596037500000|2020-07-29 15:45:00|26.23|26.15|26.25|26.17|26.28|26.2|26.23|26.15|0
1596037800000|2020-07-29 15:50:00|26.24|26.16|26.2|26.12|26.25|26.17|26.2|26.12|0
1596038100000|2020-07-29 15:55:00|26.23|26.15|26.19|26.11|26.23|26.15|26.15|26.07|0
1596038400000|2020-07-29 16:00:00|26.2|26.12|26.21|26.13|26.22|26.14|26.19|26.11|0
1596038700000|2020-07-29 16:05:00|26.22|26.14|26.24|26.16|26.25|26.17|26.19|26.11|0
1596039000000|2020-07-29 16:10:00|26.26|26.18|26.24|26.16|26.26|26.18|26.22|26.14|0
1596039300000|2020-07-29 16:15:00|26.22|26.14|26.19|26.11|26.22|26.14|26.19|26.11|0
1596040500000|2020-07-29 16:35:00|26.2|26.12|26.15|26.07|26.2|26.12|26.15|26.07|0
1596040800000|2020-07-29 16:40:00|26.14|26.06|26.14|26.06|26.15|26.07|26.12|26.04|0
1596041100000|2020-07-29 16:45:00|26.15|26.07|26.15|26.07|26.17|26.09|26.15|26.07|0
1596041400000|2020-07-29 16:50:00|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|0
1596041700000|2020-07-29 16:55:00|26.15|26.07|26.18|26.1|26.19|26.11|26.15|26.07|0
1596042000000|2020-07-29 17:00:00|26.22|26.14|26.22|26.14|26.22|26.14|26.18|26.1|0
1596042300000|2020-07-29 17:05:00|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|0
1596042600000|2020-07-29 17:10:00|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|0
1596042900000|2020-07-29 17:15:00|26.18|26.1|26.14|26.06|26.18|26.1|26.12|26.04|0
1596043200000|2020-07-29 17:20:00|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|0
1596043500000|2020-07-29 17:25:00|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|0
1596044700000|2020-07-29 17:45:00|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1596045300000|2020-07-29 17:55:00|26.12|26.04|26.02|25.94|26.14|26.06|26.02|25.94|0
1596045600000|2020-07-29 18:00:00|25.99|25.91|26.02|25.94|26.07|25.99|25.93|25.85|0
1596045900000|2020-07-29 18:05:00|26.01|25.93|25.95|25.87|26.02|25.94|25.94|25.86|0
1596046200000|2020-07-29 18:10:00|25.96|25.88|25.96|25.88|25.96|25.88|25.91|25.83|0
1596046500000|2020-07-29 18:15:00|25.95|25.87|25.96|25.88|25.96|25.88|25.93|25.85|0
1596046800000|2020-07-29 18:20:00|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1596047100000|2020-07-29 18:25:00|25.95|25.87|26.05|25.97|26.05|25.97|25.95|25.87|0
1596047400000|2020-07-29 18:30:00|26.03|25.95|26|25.92|26.06|25.98|25.97|25.89|0
1596047700000|2020-07-29 18:35:00|26.02|25.94|26|25.92|26.03|25.95|25.97|25.89|0
1596048000000|2020-07-29 18:40:00|25.99|25.91|25.98|25.9|26.01|25.93|25.96|25.88|0
1596048300000|2020-07-29 18:45:00|25.99|25.91|25.98|25.9|25.99|25.91|25.96|25.88|0
1596048600000|2020-07-29 18:50:00|25.94|25.86|25.89|25.81|25.97|25.89|25.89|25.81|0
1596048900000|2020-07-29 18:55:00|25.91|25.83|25.97|25.89|25.97|25.89|25.91|25.83|0
1596049200000|2020-07-29 19:00:00|25.98|25.9|26.17|26.09|26.17|26.09|25.97|25.89|0
1596049500000|2020-07-29 19:05:00|26.15|26.07|26.12|26.04|26.15|26.07|26.1|26.02|0
1596049800000|2020-07-29 19:10:00|26.11|26.03|26.1|26.02|26.12|26.04|26.07|25.99|0
1596050100000|2020-07-29 19:15:00|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|0
1596050400000|2020-07-29 19:20:00|26.03|25.95|25.96|25.88|26.03|25.95|25.91|25.83|0
1596050700000|2020-07-29 19:25:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|0
1596051000000|2020-07-29 19:30:00|25.96|25.88|25.96|25.88|25.97|25.89|25.9|25.82|0
1596051300000|2020-07-29 19:35:00|25.95|25.87|25.92|25.84|25.96|25.88|25.9|25.82|0
1596051600000|2020-07-29 19:40:00|25.91|25.83|25.95|25.87|25.95|25.87|25.89|25.81|0
1596051900000|2020-07-29 19:45:00|25.96|25.88|25.93|25.85|25.99|25.91|25.93|25.85|0
1596052200000|2020-07-29 19:50:00|25.94|25.86|26.06|25.98|26.06|25.98|25.94|25.86|0
1596052500000|2020-07-29 19:55:00|26.05|25.97|26.06|25.98|26.06|25.98|26.02|25.94|0
1596089100000|2020-07-30 06:05:00|25.98|25.9|25.95|25.87|26.01|25.93|25.95|25.87|0
1596089400000|2020-07-30 06:10:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1596089700000|2020-07-30 06:15:00|25.95|25.87|25.97|25.89|26|25.92|25.95|25.87|0
1596090000000|2020-07-30 06:20:00|25.99|25.91|25.97|25.89|25.99|25.91|25.96|25.88|0
1596090300000|2020-07-30 06:25:00|25.99|25.91|26|25.92|26.07|25.99|25.99|25.91|0
1596090600000|2020-07-30 06:30:00|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1596091200000|2020-07-30 06:40:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1596091500000|2020-07-30 06:45:00|26.03|25.95|26.1|26.02|26.1|26.02|26.02|25.94|0
1596091800000|2020-07-30 06:50:00|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1596092100000|2020-07-30 06:55:00|26.12|26.04|26.19|26.11|26.21|26.13|26.12|26.04|0
1596092400000|2020-07-30 07:00:00|26.21|26.13|26.22|26.14|26.25|26.17|26.17|26.09|0
1596092700000|2020-07-30 07:05:00|26.24|26.16|26.52|26.44|26.62|26.54|26.24|26.16|0
1596093000000|2020-07-30 07:10:00|26.51|26.43|26.57|26.49|26.72|26.64|26.49|26.41|0
1596093300000|2020-07-30 07:15:00|26.58|26.5|26.67|26.59|26.72|26.64|26.57|26.49|0
1596093600000|2020-07-30 07:20:00|26.7|26.62|26.98|26.9|27.06|26.98|26.68|26.6|0
1596093900000|2020-07-30 07:25:00|26.97|26.89|26.88|26.8|27.01|26.93|26.83|26.75|0
1596094200000|2020-07-30 07:30:00|26.92|26.84|27.11|27.03|27.15|27.07|26.9|26.82|0
1596094500000|2020-07-30 07:35:00|27.1|27.02|27.02|26.94|27.17|27.09|27.02|26.94|0
1596094800000|2020-07-30 07:40:00|27.03|26.95|26.96|26.88|27.15|27.07|26.96|26.88|0
1596095100000|2020-07-30 07:45:00|26.98|26.9|26.98|26.9|27.05|26.97|26.91|26.83|0
1596095400000|2020-07-30 07:50:00|27|26.92|26.92|26.84|27.07|26.99|26.92|26.84|0
1596095700000|2020-07-30 07:55:00|26.93|26.85|26.88|26.8|26.97|26.89|26.88|26.8|0
1596096000000|2020-07-30 08:00:00|26.85|26.77|26.77|26.69|26.87|26.79|26.76|26.68|0
1596096300000|2020-07-30 08:05:00|26.78|26.7|26.95|26.87|26.99|26.91|26.77|26.69|0
1596096600000|2020-07-30 08:10:00|26.94|26.86|26.88|26.8|26.99|26.91|26.88|26.8|0
1596096900000|2020-07-30 08:15:00|26.85|26.77|26.93|26.85|26.97|26.89|26.85|26.77|0
1596097200000|2020-07-30 08:20:00|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|0
1596097500000|2020-07-30 08:25:00|26.92|26.84|27.01|26.93|27.02|26.94|26.9|26.82|0
1596097800000|2020-07-30 08:30:00|26.99|26.91|27.09|27.01|27.1|27.02|26.98|26.9|0
1596098100000|2020-07-30 08:35:00|27.1|27.02|27.12|27.04|27.12|27.04|27.06|26.98|0
1596098400000|2020-07-30 08:40:00|27.17|27.09|27.2|27.12|27.2|27.12|27.16|27.08|0
1596098700000|2020-07-30 08:45:00|27.22|27.14|27.09|27.01|27.22|27.14|27.08|27|0
1596099000000|2020-07-30 08:50:00|27.1|27.02|27.23|27.15|27.25|27.17|27.08|27|0
1596099300000|2020-07-30 08:55:00|27.25|27.17|27.4|27.32|27.4|27.32|27.25|27.17|0
1596099600000|2020-07-30 09:00:00|27.38|27.3|27.5|27.42|27.6|27.52|27.35|27.27|0
1596099900000|2020-07-30 09:05:00|27.51|27.43|27.55|27.47|27.55|27.47|27.46|27.38|0
1596100200000|2020-07-30 09:10:00|27.59|27.51|27.36|27.28|27.6|27.52|27.32|27.24|0
1596100500000|2020-07-30 09:15:00|27.37|27.29|27.3|27.22|27.43|27.35|27.27|27.19|0
1596100800000|2020-07-30 09:20:00|27.31|27.23|27.2|27.12|27.35|27.27|27.2|27.12|0
1596101100000|2020-07-30 09:25:00|27.24|27.16|27.25|27.17|27.34|27.26|27.2|27.12|0
1596101400000|2020-07-30 09:30:00|27.22|27.14|27.16|27.08|27.25|27.17|27.12|27.04|0
1596101700000|2020-07-30 09:35:00|27.15|27.07|27.1|27.02|27.2|27.12|27.07|26.99|0
1596102000000|2020-07-30 09:40:00|27.12|27.04|27.11|27.03|27.13|27.05|27|26.92|0
1596102300000|2020-07-30 09:45:00|27.1|27.02|27.12|27.04|27.2|27.12|27.1|27.02|0
1596102600000|2020-07-30 09:50:00|27.16|27.08|27.16|27.08|27.16|27.08|27.12|27.04|0
1596102900000|2020-07-30 09:55:00|27.15|27.07|27.3|27.22|27.3|27.22|27.12|27.04|0
1596103200000|2020-07-30 10:00:00|27.28|27.2|27.32|27.24|27.38|27.3|27.25|27.17|0
1596103500000|2020-07-30 10:05:00|27.31|27.23|27.32|27.24|27.35|27.27|27.29|27.21|0
1596103800000|2020-07-30 10:10:00|27.3|27.22|27.21|27.13|27.32|27.24|27.21|27.13|0
1596104100000|2020-07-30 10:15:00|27.22|27.14|27.34|27.26|27.39|27.31|27.21|27.13|0
1596104400000|2020-07-30 10:20:00|27.36|27.28|27.29|27.21|27.43|27.35|27.25|27.17|0
1596104700000|2020-07-30 10:25:00|27.3|27.22|27.37|27.29|27.41|27.33|27.29|27.21|0
1596105000000|2020-07-30 10:30:00|27.39|27.31|27.37|27.29|27.5|27.42|27.34|27.26|0
1596105300000|2020-07-30 10:35:00|27.4|27.32|27.48|27.4|27.5|27.42|27.39|27.31|0
1596105600000|2020-07-30 10:40:00|27.5|27.42|27.6|27.52|27.6|27.52|27.47|27.39|0
1596105900000|2020-07-30 10:45:00|27.64|27.56|27.81|27.73|27.81|27.73|27.6|27.52|0
1596106200000|2020-07-30 10:50:00|27.82|27.74|27.97|27.89|27.97|27.89|27.81|27.73|0
1596106500000|2020-07-30 10:55:00|27.95|27.87|27.9|27.82|28.05|27.97|27.9|27.82|0
1596106800000|2020-07-30 11:00:00|27.91|27.83|27.74|27.66|27.91|27.83|27.74|27.66|0
1596107100000|2020-07-30 11:05:00|27.7|27.62|27.76|27.68|27.77|27.69|27.67|27.59|0
1596107400000|2020-07-30 11:10:00|27.77|27.69|27.7|27.62|27.83|27.75|27.67|27.59|0
1596107700000|2020-07-30 11:15:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|0
1596108000000|2020-07-30 11:20:00|27.65|27.57|27.62|27.54|27.67|27.59|27.62|27.54|0
1596108300000|2020-07-30 11:25:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1596108600000|2020-07-30 11:30:00|27.57|27.49|27.54|27.46|27.59|27.51|27.5|27.42|0
1596108900000|2020-07-30 11:35:00|27.56|27.48|27.46|27.38|27.59|27.51|27.46|27.38|0
1596109200000|2020-07-30 11:40:00|27.47|27.39|27.41|27.33|27.5|27.42|27.41|27.33|0
1596109500000|2020-07-30 11:45:00|27.37|27.29|27.37|27.29|27.41|27.33|27.35|27.27|0
1596109800000|2020-07-30 11:50:00|27.36|27.28|27.19|27.11|27.36|27.28|27.16|27.08|0
1596110100000|2020-07-30 11:55:00|27.2|27.12|27.25|27.17|27.27|27.19|27.19|27.11|0
1596110400000|2020-07-30 12:00:00|27.23|27.15|27.26|27.18|27.32|27.24|27.22|27.14|0
1596110700000|2020-07-30 12:05:00|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|0
1596111000000|2020-07-30 12:10:00|27.32|27.24|27.36|27.28|27.37|27.29|27.31|27.23|0
1596111300000|2020-07-30 12:15:00|27.32|27.24|27.32|27.24|27.42|27.34|27.32|27.24|0
1596111600000|2020-07-30 12:20:00|27.34|27.26|27.37|27.29|27.39|27.31|27.32|27.24|0
1596111900000|2020-07-30 12:25:00|27.38|27.3|27.35|27.27|27.4|27.32|27.33|27.25|0
1596112200000|2020-07-30 12:30:00|27.32|27.24|27.47|27.39|27.55|27.47|27.28|27.2|0
1596112500000|2020-07-30 12:35:00|27.46|27.38|27.41|27.33|27.5|27.42|27.33|27.25|0
1596112800000|2020-07-30 12:40:00|27.4|27.32|27.45|27.37|27.47|27.39|27.4|27.32|0
1596113100000|2020-07-30 12:45:00|27.46|27.38|27.45|27.37|27.49|27.41|27.33|27.25|0
1596113400000|2020-07-30 12:50:00|27.46|27.38|27.65|27.57|27.66|27.58|27.45|27.37|0
1596113700000|2020-07-30 12:55:00|27.66|27.58|27.81|27.73|27.83|27.75|27.66|27.58|0
1596114000000|2020-07-30 13:00:00|27.86|27.78|27.91|27.83|27.97|27.89|27.81|27.73|0
1596114300000|2020-07-30 13:05:00|27.92|27.84|27.83|27.75|27.94|27.86|27.81|27.73|0
1596114600000|2020-07-30 13:10:00|27.84|27.76|27.96|27.88|27.97|27.89|27.84|27.76|0
1596114900000|2020-07-30 13:15:00|28.01|27.93|27.81|27.73|28.01|27.93|27.79|27.71|0
1596115200000|2020-07-30 13:20:00|27.8|27.72|27.79|27.71|27.89|27.81|27.77|27.69|0
1596115500000|2020-07-30 13:25:00|27.77|27.69|27.79|27.71|27.89|27.81|27.77|27.69|0
1596115800000|2020-07-30 13:30:00|27.81|27.73|27.52|27.44|27.84|27.76|27.44|27.36|0
1596116100000|2020-07-30 13:35:00|27.51|27.43|27.72|27.64|27.77|27.69|27.48|27.4|0
1596116400000|2020-07-30 13:40:00|27.74|27.66|27.83|27.75|27.87|27.79|27.66|27.58|0
1596116700000|2020-07-30 13:45:00|27.85|27.77|27.71|27.63|27.91|27.83|27.71|27.63|0
1596117000000|2020-07-30 13:50:00|27.72|27.64|28.05|27.97|28.05|27.97|27.72|27.64|0
1596117300000|2020-07-30 13:55:00|28.02|27.94|28.37|28.29|28.38|28.3|28.02|27.94|0
1596117600000|2020-07-30 14:00:00|28.38|28.3|28.36|28.28|28.47|28.39|28.28|28.2|0
1596117900000|2020-07-30 14:05:00|28.38|28.3|28.32|28.24|28.65|28.57|28.3|28.22|0
1596118200000|2020-07-30 14:10:00|28.31|28.23|28.46|28.38|28.47|28.39|28.27|28.19|0
1596118500000|2020-07-30 14:15:00|28.48|28.4|28.74|28.66|28.74|28.66|28.36|28.28|0
1596118800000|2020-07-30 14:20:00|28.77|28.69|28.8|28.72|28.98|28.9|28.76|28.68|0
1596119100000|2020-07-30 14:25:00|28.81|28.73|28.85|28.77|28.91|28.83|28.8|28.72|0
1596119400000|2020-07-30 14:30:00|28.81|28.73|28.37|28.29|28.85|28.77|28.37|28.29|0
1596119700000|2020-07-30 14:35:00|28.41|28.33|28.12|28.04|28.46|28.38|28.1|28.02|0
1596120000000|2020-07-30 14:40:00|28.13|28.05|28.24|28.16|28.25|28.17|28.11|28.03|0
1596120300000|2020-07-30 14:45:00|28.21|28.13|28.39|28.31|28.39|28.31|28.21|28.13|0
1596120600000|2020-07-30 14:50:00|28.4|28.32|28.48|28.4|28.57|28.49|28.39|28.31|0
1596120900000|2020-07-30 14:55:00|28.47|28.39|28.09|28.01|28.49|28.41|28.09|28.01|0
1596121200000|2020-07-30 15:00:00|28.12|28.04|27.93|27.85|28.23|28.15|27.9|27.82|0
1596121500000|2020-07-30 15:05:00|27.91|27.83|27.88|27.8|27.95|27.87|27.84|27.76|0
1596121800000|2020-07-30 15:10:00|27.87|27.79|27.91|27.83|27.91|27.83|27.82|27.74|0
1596122100000|2020-07-30 15:15:00|27.89|27.81|27.81|27.73|28.04|27.96|27.77|27.69|0
1596122400000|2020-07-30 15:20:00|27.8|27.72|27.88|27.8|27.91|27.83|27.78|27.7|0
1596122700000|2020-07-30 15:25:00|27.89|27.81|27.9|27.82|27.96|27.88|27.74|27.66|0
1596123000000|2020-07-30 15:30:00|27.92|27.84|27.77|27.69|28.01|27.93|27.76|27.68|0
1596123300000|2020-07-30 15:35:00|27.76|27.68|27.64|27.56|27.77|27.69|27.63|27.55|0
1596123600000|2020-07-30 15:40:00|27.63|27.55|27.53|27.45|27.64|27.56|27.52|27.44|0
1596123900000|2020-07-30 15:45:00|27.55|27.47|27.67|27.59|27.68|27.6|27.53|27.45|0
1596124200000|2020-07-30 15:50:00|27.65|27.57|27.61|27.53|27.69|27.61|27.6|27.52|0
1596124500000|2020-07-30 15:55:00|27.6|27.52|27.64|27.56|27.72|27.64|27.57|27.49|0
1596124800000|2020-07-30 16:00:00|27.62|27.54|27.65|27.57|27.68|27.6|27.58|27.5|0
1596125100000|2020-07-30 16:05:00|27.64|27.56|27.75|27.67|27.76|27.68|27.61|27.53|0
1596125400000|2020-07-30 16:10:00|27.74|27.66|27.7|27.62|27.82|27.74|27.7|27.62|0
1596125700000|2020-07-30 16:15:00|27.71|27.63|27.49|27.41|27.72|27.64|27.45|27.37|0
1596126000000|2020-07-30 16:20:00|27.47|27.39|27.34|27.26|27.57|27.49|27.29|27.21|0
1596126300000|2020-07-30 16:25:00|27.32|27.24|27.34|27.26|27.39|27.31|27.31|27.23|0
1596126600000|2020-07-30 16:30:00|27.3|27.22|27.24|27.16|27.3|27.22|27.19|27.11|0
1596126900000|2020-07-30 16:35:00|27.27|27.19|27.27|27.19|27.29|27.21|27.21|27.13|0
1596127200000|2020-07-30 16:40:00|27.29|27.21|27.19|27.11|27.29|27.21|27.17|27.09|0
1596127500000|2020-07-30 16:45:00|27.17|27.09|27.13|27.05|27.26|27.18|27.13|27.05|0
1596127800000|2020-07-30 16:50:00|27.14|27.06|27.1|27.02|27.15|27.07|27.08|27|0
1596128100000|2020-07-30 16:55:00|27.08|27|27.14|27.06|27.16|27.08|27.08|27|0
1596128400000|2020-07-30 17:00:00|27.15|27.07|27.09|27.01|27.17|27.09|27.08|27|0
1596128700000|2020-07-30 17:05:00|27.11|27.03|27.06|26.98|27.11|27.03|27.03|26.95|0
1596129000000|2020-07-30 17:10:00|27.05|26.97|26.98|26.9|27.06|26.98|26.97|26.89|0
1596129300000|2020-07-30 17:15:00|26.97|26.89|26.97|26.89|27.01|26.93|26.97|26.89|0
1596129600000|2020-07-30 17:20:00|26.98|26.9|26.99|26.91|27.01|26.93|26.92|26.84|0
1596129900000|2020-07-30 17:25:00|27|26.92|27|26.92|27.01|26.93|26.96|26.88|0
1596130200000|2020-07-30 17:30:00|27.01|26.93|27.15|27.07|27.15|27.07|27|26.92|0
1596130500000|2020-07-30 17:35:00|27.14|27.06|27.15|27.07|27.16|27.08|27.1|27.02|0
1596130800000|2020-07-30 17:40:00|27.14|27.06|27.1|27.02|27.16|27.08|27.1|27.02|0
1596131100000|2020-07-30 17:45:00|27.09|27.01|27.06|26.98|27.11|27.03|27.04|26.96|0
1596131400000|2020-07-30 17:50:00|27.05|26.97|27.01|26.93|27.08|27|27.01|26.93|0
1596131700000|2020-07-30 17:55:00|27.03|26.95|27.04|26.96|27.05|26.97|27.01|26.93|0
1596132000000|2020-07-30 18:00:00|27.03|26.95|27.18|27.1|27.2|27.12|27.02|26.94|0
1596132300000|2020-07-30 18:05:00|27.16|27.08|27.15|27.07|27.18|27.1|27.12|27.04|0
1596132600000|2020-07-30 18:10:00|27.16|27.08|27.24|27.16|27.26|27.18|27.16|27.08|0
1596132900000|2020-07-30 18:15:00|27.22|27.14|27.25|27.17|27.25|27.17|27.19|27.11|0
1596133200000|2020-07-30 18:20:00|27.26|27.18|27.26|27.18|27.34|27.26|27.22|27.14|0
1596133500000|2020-07-30 18:25:00|27.24|27.16|27.32|27.24|27.35|27.27|27.22|27.14|0
1596133800000|2020-07-30 18:30:00|27.31|27.23|27.21|27.13|27.31|27.23|27.16|27.08|0
1596134100000|2020-07-30 18:35:00|27.2|27.12|27.16|27.08|27.22|27.14|27.16|27.08|0
1596134400000|2020-07-30 18:40:00|27.14|27.06|27.14|27.06|27.2|27.12|27.11|27.03|0
1596134700000|2020-07-30 18:45:00|27.13|27.05|27.07|26.99|27.13|27.05|27.03|26.95|0
1596135000000|2020-07-30 18:50:00|27.08|27|27.21|27.13|27.21|27.13|27.07|26.99|0
1596135300000|2020-07-30 18:55:00|27.2|27.12|27.27|27.19|27.28|27.2|27.17|27.09|0
1596135600000|2020-07-30 19:00:00|27.26|27.18|27.24|27.16|27.27|27.19|27.14|27.06|0
1596135900000|2020-07-30 19:05:00|27.25|27.17|27.32|27.24|27.33|27.25|27.25|27.17|0
1596136200000|2020-07-30 19:10:00|27.31|27.23|27.34|27.26|27.39|27.31|27.31|27.23|0
1596136500000|2020-07-30 19:15:00|27.33|27.25|27.19|27.11|27.36|27.28|27.19|27.11|0
1596136800000|2020-07-30 19:20:00|27.21|27.13|27.24|27.16|27.28|27.2|27.21|27.13|0
1596137100000|2020-07-30 19:25:00|27.25|27.17|27.25|27.17|27.28|27.2|27.23|27.15|0
1596137400000|2020-07-30 19:30:00|27.26|27.18|27.25|27.17|27.27|27.19|27.2|27.12|0
1596137700000|2020-07-30 19:35:00|27.26|27.18|27.32|27.24|27.32|27.24|27.23|27.15|0
1596138000000|2020-07-30 19:40:00|27.33|27.25|27.29|27.21|27.33|27.25|27.29|27.21|0
1596138300000|2020-07-30 19:45:00|27.3|27.22|27.32|27.24|27.32|27.24|27.29|27.21|0
1596138600000|2020-07-30 19:50:00|27.31|27.23|27.3|27.22|27.32|27.24|27.27|27.19|0
1596138900000|2020-07-30 19:55:00|27.29|27.21|27.32|27.24|27.42|27.34|27.27|27.19|0
1596175500000|2020-07-31 06:05:00|27.33|27.25|27.21|27.13|27.34|27.26|27.19|27.11|0
1596175800000|2020-07-31 06:10:00|27.2|27.12|27.14|27.06|27.21|27.13|27.12|27.04|0
1596176100000|2020-07-31 06:15:00|27.15|27.07|26.96|26.88|27.17|27.09|26.96|26.88|0
1596176400000|2020-07-31 06:20:00|26.94|26.86|26.94|26.86|26.96|26.88|26.89|26.81|0
1596176700000|2020-07-31 06:25:00|26.98|26.9|26.84|26.76|26.98|26.9|26.81|26.73|0
1596177000000|2020-07-31 06:30:00|26.89|26.81|26.85|26.77|26.92|26.84|26.85|26.77|0
1596177300000|2020-07-31 06:35:00|26.8|26.72|26.71|26.63|26.82|26.74|26.69|26.61|0
1596177600000|2020-07-31 06:40:00|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|0
1596177900000|2020-07-31 06:45:00|26.73|26.65|26.79|26.71|26.81|26.73|26.73|26.65|0
1596178200000|2020-07-31 06:50:00|26.8|26.72|26.81|26.73|26.82|26.74|26.79|26.71|0
1596178500000|2020-07-31 06:55:00|26.82|26.74|27.01|26.93|27.09|27.01|26.82|26.74|0
1596178800000|2020-07-31 07:00:00|26.99|26.91|26.86|26.78|26.99|26.91|26.73|26.65|0
1596179100000|2020-07-31 07:05:00|26.87|26.79|26.92|26.84|26.96|26.88|26.81|26.73|0
1596179400000|2020-07-31 07:10:00|26.91|26.83|26.91|26.83|26.98|26.9|26.86|26.78|0
1596179700000|2020-07-31 07:15:00|26.92|26.84|27.04|26.96|27.16|27.08|26.91|26.83|0
1596180000000|2020-07-31 07:20:00|27.07|26.99|26.87|26.79|27.07|26.99|26.86|26.78|0
1596180300000|2020-07-31 07:25:00|26.86|26.78|26.82|26.74|26.92|26.84|26.78|26.7|0
1596180600000|2020-07-31 07:30:00|26.81|26.73|26.73|26.65|26.82|26.74|26.68|26.6|0
1596180900000|2020-07-31 07:35:00|26.71|26.63|26.63|26.55|26.76|26.68|26.62|26.54|0
1596181200000|2020-07-31 07:40:00|26.62|26.54|26.59|26.51|26.65|26.57|26.53|26.45|0
1596181500000|2020-07-31 07:45:00|26.57|26.49|26.71|26.63|26.73|26.65|26.54|26.46|0
1596181800000|2020-07-31 07:50:00|26.7|26.62|26.85|26.77|26.88|26.8|26.67|26.59|0
1596182100000|2020-07-31 07:55:00|26.88|26.8|26.8|26.72|26.89|26.81|26.77|26.69|0
1596182400000|2020-07-31 08:00:00|26.79|26.71|26.75|26.67|26.8|26.72|26.72|26.64|0
1596182700000|2020-07-31 08:05:00|26.76|26.68|26.75|26.67|26.8|26.72|26.66|26.58|0
1596183000000|2020-07-31 08:10:00|26.73|26.65|26.75|26.67|26.81|26.73|26.71|26.63|0
1596183300000|2020-07-31 08:15:00|26.76|26.68|26.8|26.72|26.84|26.76|26.73|26.65|0
1596183600000|2020-07-31 08:20:00|26.78|26.7|26.71|26.63|26.78|26.7|26.71|26.63|0
1596183900000|2020-07-31 08:25:00|26.7|26.62|26.75|26.67|26.75|26.67|26.58|26.5|0
1596184200000|2020-07-31 08:30:00|26.74|26.66|26.7|26.62|26.75|26.67|26.65|26.57|0
1596184500000|2020-07-31 08:35:00|26.71|26.63|26.47|26.39|26.71|26.63|26.39|26.31|0
1596184800000|2020-07-31 08:40:00|26.45|26.37|26.49|26.41|26.5|26.42|26.44|26.36|0
1596185100000|2020-07-31 08:45:00|26.5|26.42|26.49|26.41|26.52|26.44|26.42|26.34|0
1596185400000|2020-07-31 08:50:00|26.5|26.42|26.55|26.47|26.55|26.47|26.49|26.41|0
1596185700000|2020-07-31 08:55:00|26.53|26.45|26.52|26.44|26.55|26.47|26.5|26.42|0
1596186000000|2020-07-31 09:00:00|26.53|26.45|26.7|26.62|26.71|26.63|26.53|26.45|0
1596186300000|2020-07-31 09:05:00|26.71|26.63|26.52|26.44|26.72|26.64|26.47|26.39|0
1596186600000|2020-07-31 09:10:00|26.54|26.46|26.52|26.44|26.59|26.51|26.52|26.44|0
1596186900000|2020-07-31 09:15:00|26.54|26.46|26.5|26.42|26.59|26.51|26.49|26.41|0
1596187200000|2020-07-31 09:20:00|26.49|26.41|26.54|26.46|26.57|26.49|26.49|26.41|0
1596187500000|2020-07-31 09:25:00|26.52|26.44|26.49|26.41|26.55|26.47|26.49|26.41|0
1596187800000|2020-07-31 09:30:00|26.5|26.42|26.54|26.46|26.57|26.49|26.43|26.35|0
1596188100000|2020-07-31 09:35:00|26.53|26.45|26.52|26.44|26.59|26.51|26.49|26.41|0
1596188400000|2020-07-31 09:40:00|26.5|26.42|26.57|26.49|26.61|26.53|26.5|26.42|0
1596188700000|2020-07-31 09:45:00|26.55|26.47|26.51|26.43|26.57|26.49|26.5|26.42|0
1596189000000|2020-07-31 09:50:00|26.55|26.47|26.69|26.61|26.69|26.61|26.52|26.44|0
1596189300000|2020-07-31 09:55:00|26.68|26.6|26.7|26.62|26.72|26.64|26.6|26.52|0
1596189600000|2020-07-31 10:00:00|26.67|26.59|26.67|26.59|26.7|26.62|26.62|26.54|0
1596189900000|2020-07-31 10:05:00|26.63|26.55|26.62|26.54|26.67|26.59|26.6|26.52|0
1596190200000|2020-07-31 10:10:00|26.61|26.53|26.62|26.54|26.62|26.54|26.57|26.49|0
1596190500000|2020-07-31 10:15:00|26.66|26.58|26.75|26.67|26.8|26.72|26.65|26.57|0
1596190800000|2020-07-31 10:20:00|26.72|26.64|26.64|26.56|26.75|26.67|26.62|26.54|0
1596191100000|2020-07-31 10:25:00|26.62|26.54|26.49|26.41|26.62|26.54|26.49|26.41|0
1596191400000|2020-07-31 10:30:00|26.48|26.4|26.49|26.41|26.49|26.41|26.44|26.36|0
1596191700000|2020-07-31 10:35:00|26.5|26.42|26.54|26.46|26.56|26.48|26.49|26.41|0
1596192000000|2020-07-31 10:40:00|26.53|26.45|26.5|26.42|26.54|26.46|26.49|26.41|0
1596192300000|2020-07-31 10:45:00|26.49|26.41|26.57|26.49|26.6|26.52|26.49|26.41|0
1596192600000|2020-07-31 10:50:00|26.6|26.52|26.69|26.61|26.7|26.62|26.6|26.52|0
1596192900000|2020-07-31 10:55:00|26.68|26.6|26.61|26.53|26.7|26.62|26.54|26.46|0
1596193200000|2020-07-31 11:00:00|26.6|26.52|26.49|26.41|26.61|26.53|26.44|26.36|0
1596193500000|2020-07-31 11:05:00|26.48|26.4|26.44|26.36|26.49|26.41|26.4|26.32|0
1596193800000|2020-07-31 11:10:00|26.42|26.34|26.31|26.23|26.42|26.34|26.31|26.23|0
1596194100000|2020-07-31 11:15:00|26.3|26.22|26.31|26.23|26.35|26.27|26.3|26.22|0
1596194400000|2020-07-31 11:20:00|26.3|26.22|26.21|26.13|26.31|26.23|26.21|26.13|0
1596194700000|2020-07-31 11:25:00|26.22|26.14|26.29|26.21|26.31|26.23|26.22|26.14|0
1596195000000|2020-07-31 11:30:00|26.3|26.22|26.32|26.24|26.33|26.25|26.27|26.19|0
1596195300000|2020-07-31 11:35:00|26.33|26.25|26.41|26.33|26.41|26.33|26.32|26.24|0
1596195600000|2020-07-31 11:40:00|26.39|26.31|26.41|26.33|26.43|26.35|26.36|26.28|0
1596195900000|2020-07-31 11:45:00|26.4|26.32|26.36|26.28|26.41|26.33|26.33|26.25|0
1596196200000|2020-07-31 11:50:00|26.35|26.27|26.32|26.24|26.37|26.29|26.31|26.23|0
1596196500000|2020-07-31 11:55:00|26.31|26.23|26.26|26.18|26.32|26.24|26.26|26.18|0
1596196800000|2020-07-31 12:00:00|26.25|26.17|26.23|26.15|26.28|26.2|26.18|26.1|0
1596197100000|2020-07-31 12:05:00|26.24|26.16|26.34|26.26|26.36|26.28|26.24|26.16|0
1596197400000|2020-07-31 12:10:00|26.32|26.24|26.34|26.26|26.36|26.28|26.31|26.23|0
1596197700000|2020-07-31 12:15:00|26.36|26.28|26.31|26.23|26.36|26.28|26.29|26.21|0
1596198000000|2020-07-31 12:20:00|26.3|26.22|26.28|26.2|26.31|26.23|26.27|26.19|0
1596198300000|2020-07-31 12:25:00|26.3|26.22|26.32|26.24|26.36|26.28|26.3|26.22|0
1596198600000|2020-07-31 12:30:00|26.31|26.23|26.33|26.25|26.36|26.28|26.28|26.2|0
1596198900000|2020-07-31 12:35:00|26.37|26.29|26.33|26.25|26.37|26.29|26.29|26.21|0
1596199200000|2020-07-31 12:40:00|26.36|26.28|26.35|26.27|26.36|26.28|26.32|26.24|0
1596199500000|2020-07-31 12:45:00|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|0
1596199800000|2020-07-31 12:50:00|26.21|26.13|26.13|26.05|26.26|26.18|26.13|26.05|0
1596200100000|2020-07-31 12:55:00|26.14|26.06|26.22|26.14|26.23|26.15|26.13|26.05|0
1596200400000|2020-07-31 13:00:00|26.21|26.13|26.27|26.19|26.29|26.21|26.2|26.12|0
1596200700000|2020-07-31 13:05:00|26.26|26.18|26.2|26.12|26.28|26.2|26.18|26.1|0
1596201000000|2020-07-31 13:10:00|26.18|26.1|26.16|26.08|26.21|26.13|26.15|26.07|0
1596201300000|2020-07-31 13:15:00|26.17|26.09|26.17|26.09|26.21|26.13|26.15|26.07|0
1596201600000|2020-07-31 13:20:00|26.16|26.08|26.05|25.97|26.16|26.08|26.04|25.96|0
1596201900000|2020-07-31 13:25:00|26.08|26|26.05|25.97|26.1|26.02|26.05|25.97|0
1596202200000|2020-07-31 13:30:00|26.08|26|26.13|26.05|26.17|26.09|26.05|25.97|0
1596202500000|2020-07-31 13:35:00|26.14|26.06|26.32|26.24|26.37|26.29|26.13|26.05|0
1596202800000|2020-07-31 13:40:00|26.33|26.25|26.33|26.25|26.37|26.29|26.3|26.22|0
1596203100000|2020-07-31 13:45:00|26.35|26.27|26.27|26.19|26.35|26.27|26.13|26.05|0
1596203400000|2020-07-31 13:50:00|26.29|26.21|26.23|26.15|26.4|26.32|26.2|26.12|0
1596203700000|2020-07-31 13:55:00|26.22|26.14|26.2|26.12|26.29|26.21|26.18|26.1|0
1596204000000|2020-07-31 14:00:00|26.18|26.1|26.41|26.33|26.52|26.44|26.18|26.1|0
1596204300000|2020-07-31 14:05:00|26.4|26.32|26.51|26.43|26.53|26.45|26.4|26.32|0
1596204600000|2020-07-31 14:10:00|26.5|26.42|26.69|26.61|26.75|26.67|26.5|26.42|0
1596204900000|2020-07-31 14:15:00|26.73|26.65|26.98|26.9|26.98|26.9|26.69|26.61|0
1596205200000|2020-07-31 14:20:00|26.99|26.91|27.05|26.97|27.22|27.14|26.98|26.9|0
1596205500000|2020-07-31 14:25:00|27.06|26.98|27.18|27.1|27.2|27.12|27.06|26.98|0
1596205800000|2020-07-31 14:30:00|27.19|27.11|27.22|27.14|27.25|27.17|27.1|27.02|0
1596206100000|2020-07-31 14:35:00|27.21|27.13|26.98|26.9|27.25|27.17|26.94|26.86|0
1596206400000|2020-07-31 14:40:00|27.01|26.93|27.23|27.15|27.28|27.2|27|26.92|0
1596206700000|2020-07-31 14:45:00|27.25|27.17|27.32|27.24|27.39|27.31|27.24|27.16|0
1596207000000|2020-07-31 14:50:00|27.31|27.23|27.38|27.3|27.54|27.46|27.27|27.19|0
1596207300000|2020-07-31 14:55:00|27.39|27.31|27.38|27.3|27.52|27.44|27.34|27.26|0
1596207600000|2020-07-31 15:00:00|27.37|27.29|27.33|27.25|27.41|27.33|27.23|27.15|0
1596207900000|2020-07-31 15:05:00|27.34|27.26|27.43|27.35|27.44|27.36|27.33|27.25|0
1596208200000|2020-07-31 15:10:00|27.44|27.36|27.19|27.11|27.45|27.37|27.16|27.08|0
1596208500000|2020-07-31 15:15:00|27.2|27.12|26.85|26.77|27.2|27.12|26.85|26.77|0
1596208800000|2020-07-31 15:20:00|26.82|26.74|26.85|26.77|26.91|26.83|26.79|26.71|0
1596209100000|2020-07-31 15:25:00|26.81|26.73|26.74|26.66|26.85|26.77|26.66|26.58|0
1596209400000|2020-07-31 15:30:00|26.71|26.63|26.95|26.87|26.98|26.9|26.67|26.59|0
1596209700000|2020-07-31 15:35:00|26.93|26.85|27.06|26.98|27.13|27.05|26.9|26.82|0
1596210000000|2020-07-31 15:40:00|27.08|27|27.15|27.07|27.15|27.07|27|26.92|0
1596210300000|2020-07-31 15:45:00|27.12|27.04|27.1|27.02|27.16|27.08|27.06|26.98|0
1596210600000|2020-07-31 15:50:00|27.08|27|27.25|27.17|27.26|27.18|27.07|26.99|0
1596210900000|2020-07-31 15:55:00|27.23|27.15|27.36|27.28|27.38|27.3|27.22|27.14|0
1596211200000|2020-07-31 16:00:00|27.37|27.29|27.36|27.28|27.42|27.34|27.32|27.24|0
1596211500000|2020-07-31 16:05:00|27.37|27.29|27.44|27.36|27.48|27.4|27.31|27.23|0
1596211800000|2020-07-31 16:10:00|27.43|27.35|27.47|27.39|27.52|27.44|27.42|27.34|0
1596212100000|2020-07-31 16:15:00|27.45|27.37|27.48|27.4|27.52|27.44|27.43|27.35|0
1596212400000|2020-07-31 16:20:00|27.47|27.39|27.43|27.35|27.5|27.42|27.43|27.35|0
1596212700000|2020-07-31 16:25:00|27.44|27.36|27.36|27.28|27.44|27.36|27.35|27.27|0
1596213000000|2020-07-31 16:30:00|27.37|27.29|27.36|27.28|27.39|27.31|27.3|27.22|0
1596213300000|2020-07-31 16:35:00|27.39|27.31|27.55|27.47|27.56|27.48|27.39|27.31|0
1596213600000|2020-07-31 16:40:00|27.53|27.45|27.5|27.42|27.55|27.47|27.45|27.37|0
1596213900000|2020-07-31 16:45:00|27.51|27.43|27.54|27.46|27.55|27.47|27.47|27.39|0
1596214200000|2020-07-31 16:50:00|27.53|27.45|27.63|27.55|27.64|27.56|27.51|27.43|0
1596214500000|2020-07-31 16:55:00|27.64|27.56|27.66|27.58|27.71|27.63|27.62|27.54|0
1596214800000|2020-07-31 17:00:00|27.67|27.59|27.61|27.53|27.67|27.59|27.61|27.53|0
1596215100000|2020-07-31 17:05:00|27.58|27.5|27.47|27.39|27.58|27.5|27.46|27.38|0
1596215400000|2020-07-31 17:10:00|27.46|27.38|27.51|27.43|27.53|27.45|27.46|27.38|0
1596215700000|2020-07-31 17:15:00|27.49|27.41|27.57|27.49|27.61|27.53|27.49|27.41|0
1596216000000|2020-07-31 17:20:00|27.56|27.48|27.43|27.35|27.56|27.48|27.43|27.35|0
1596216300000|2020-07-31 17:25:00|27.47|27.39|27.4|27.32|27.48|27.4|27.4|27.32|0
1596216600000|2020-07-31 17:30:00|27.42|27.34|27.39|27.31|27.43|27.35|27.33|27.25|0
1596217200000|2020-07-31 17:40:00|27.37|27.29|27.36|27.28|27.37|27.29|27.33|27.25|0
1596217500000|2020-07-31 17:45:00|27.39|27.31|27.35|27.27|27.42|27.34|27.35|27.27|0
1596217800000|2020-07-31 17:50:00|27.33|27.25|27.34|27.26|27.37|27.29|27.3|27.22|0
1596218100000|2020-07-31 17:55:00|27.35|27.27|27.37|27.29|27.38|27.3|27.32|27.24|0
1596218400000|2020-07-31 18:00:00|27.35|27.27|27.27|27.19|27.36|27.28|27.26|27.18|0
1596218700000|2020-07-31 18:05:00|27.26|27.18|27.41|27.33|27.41|27.33|27.26|27.18|0
1596219000000|2020-07-31 18:10:00|27.39|27.31|27.5|27.42|27.51|27.43|27.39|27.31|0
1596219300000|2020-07-31 18:15:00|27.51|27.43|27.43|27.35|27.53|27.45|27.42|27.34|0
1596219600000|2020-07-31 18:20:00|27.42|27.34|27.38|27.3|27.42|27.34|27.37|27.29|0
1596219900000|2020-07-31 18:25:00|27.37|27.29|27.37|27.29|27.38|27.3|27.37|27.29|0
1596220200000|2020-07-31 18:30:00|27.38|27.3|27.33|27.25|27.38|27.3|27.33|27.25|0
1596220500000|2020-07-31 18:35:00|27.31|27.23|27.25|27.17|27.33|27.25|27.22|27.14|0
1596220800000|2020-07-31 18:40:00|27.26|27.18|27.25|27.17|27.34|27.26|27.22|27.14|0
1596221100000|2020-07-31 18:45:00|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|0
1596221400000|2020-07-31 18:50:00|27.2|27.12|27.17|27.09|27.24|27.16|27.17|27.09|0
1596221700000|2020-07-31 18:55:00|27.18|27.1|27.07|26.99|27.18|27.1|27.07|26.99|0
1596222000000|2020-07-31 19:00:00|27.06|26.98|27.06|26.98|27.11|27.03|27.05|26.97|0
1596222300000|2020-07-31 19:05:00|27.05|26.97|27.11|27.03|27.15|27.07|27.05|26.97|0
1596222600000|2020-07-31 19:10:00|27.12|27.04|27.13|27.05|27.16|27.08|27.11|27.03|0
1596222900000|2020-07-31 19:15:00|27.12|27.04|27.02|26.94|27.13|27.05|27.02|26.94|0
1596223200000|2020-07-31 19:20:00|27.01|26.93|26.9|26.82|27.02|26.94|26.9|26.82|0
1596223500000|2020-07-31 19:25:00|26.91|26.83|26.89|26.81|26.94|26.86|26.88|26.8|0
1596223800000|2020-07-31 19:30:00|26.92|26.84|26.93|26.85|26.94|26.86|26.89|26.81|0
1596224100000|2020-07-31 19:35:00|26.91|26.83|26.9|26.82|26.93|26.85|26.86|26.78|0
1596224400000|2020-07-31 19:40:00|26.91|26.83|26.9|26.82|26.93|26.85|26.89|26.81|0
1596224700000|2020-07-31 19:45:00|26.88|26.8|26.85|26.77|26.91|26.83|26.85|26.77|0
1596225000000|2020-07-31 19:50:00|26.82|26.74|26.93|26.85|26.99|26.91|26.8|26.72|0
1596225300000|2020-07-31 19:55:00|26.94|26.86|26.77|26.69|26.94|26.86|26.55|26.47|0
1596434700000|2020-08-03 06:05:00|26.95|26.87|26.94|26.86|26.98|26.9|26.9|26.82|0
1596435000000|2020-08-03 06:10:00|26.93|26.85|26.91|26.83|26.95|26.87|26.89|26.81|0
1596435300000|2020-08-03 06:15:00|26.9|26.82|26.89|26.81|26.95|26.87|26.84|26.76|0
1596435600000|2020-08-03 06:20:00|26.9|26.82|26.97|26.89|26.97|26.89|26.88|26.8|0
1596435900000|2020-08-03 06:25:00|26.96|26.88|26.84|26.76|26.96|26.88|26.84|26.76|0
1596436200000|2020-08-03 06:30:00|26.8|26.72|26.74|26.66|26.8|26.72|26.73|26.65|0
1596436500000|2020-08-03 06:35:00|26.73|26.65|26.81|26.73|26.83|26.75|26.7|26.62|0
1596436800000|2020-08-03 06:40:00|26.83|26.75|26.85|26.77|26.85|26.77|26.83|26.75|0
1596437100000|2020-08-03 06:45:00|26.88|26.8|26.88|26.8|26.89|26.81|26.88|26.8|0
1596437400000|2020-08-03 06:50:00|26.87|26.79|26.81|26.73|26.87|26.79|26.81|26.73|0
1596437700000|2020-08-03 06:55:00|26.8|26.72|26.76|26.68|26.8|26.72|26.75|26.67|0
1596438000000|2020-08-03 07:00:00|26.75|26.67|26.7|26.62|26.87|26.79|26.7|26.62|0
1596438300000|2020-08-03 07:05:00|26.66|26.58|26.76|26.68|26.78|26.7|26.61|26.53|0
1596438600000|2020-08-03 07:10:00|26.74|26.66|26.81|26.73|26.85|26.77|26.74|26.66|0
1596438900000|2020-08-03 07:15:00|26.83|26.75|26.84|26.76|26.89|26.81|26.78|26.7|0
1596439200000|2020-08-03 07:20:00|26.85|26.77|26.82|26.74|26.91|26.83|26.82|26.74|0
1596439500000|2020-08-03 07:25:00|26.84|26.76|26.99|26.91|27.02|26.94|26.82|26.74|0
1596439800000|2020-08-03 07:30:00|27|26.92|26.9|26.82|27|26.92|26.88|26.8|0
1596440100000|2020-08-03 07:35:00|26.89|26.81|26.94|26.86|26.99|26.91|26.85|26.77|0
1596440400000|2020-08-03 07:40:00|26.95|26.87|26.99|26.91|27.01|26.93|26.9|26.82|0
1596440700000|2020-08-03 07:45:00|27|26.92|26.83|26.75|27.01|26.93|26.83|26.75|0
1596441000000|2020-08-03 07:50:00|26.81|26.73|26.62|26.54|26.81|26.73|26.59|26.51|0
1596441300000|2020-08-03 07:55:00|26.59|26.51|26.57|26.49|26.64|26.56|26.57|26.49|0
1596441600000|2020-08-03 08:00:00|26.54|26.46|26.49|26.41|26.64|26.56|26.45|26.37|0
1596441900000|2020-08-03 08:05:00|26.46|26.38|26.58|26.5|26.61|26.53|26.46|26.38|0
1596442200000|2020-08-03 08:10:00|26.56|26.48|26.66|26.58|26.74|26.66|26.54|26.46|0
1596442500000|2020-08-03 08:15:00|26.64|26.56|26.73|26.65|26.79|26.71|26.59|26.51|0
1596442800000|2020-08-03 08:20:00|26.74|26.66|26.71|26.63|26.74|26.66|26.66|26.58|0
1596443100000|2020-08-03 08:25:00|26.73|26.65|26.74|26.66|26.76|26.68|26.69|26.61|0
1596443400000|2020-08-03 08:30:00|26.71|26.63|26.74|26.66|26.74|26.66|26.66|26.58|0
1596443700000|2020-08-03 08:35:00|26.73|26.65|26.85|26.77|26.85|26.77|26.71|26.63|0
1596444000000|2020-08-03 08:40:00|26.87|26.79|26.72|26.64|26.94|26.86|26.72|26.64|0
1596444300000|2020-08-03 08:45:00|26.68|26.6|26.7|26.62|26.74|26.66|26.63|26.55|0
1596444600000|2020-08-03 08:50:00|26.69|26.61|26.64|26.56|26.69|26.61|26.59|26.51|0
1596444900000|2020-08-03 08:55:00|26.63|26.55|26.68|26.6|26.69|26.61|26.59|26.51|0
1596445200000|2020-08-03 09:00:00|26.66|26.58|26.54|26.46|26.68|26.6|26.54|26.46|0
1596445500000|2020-08-03 09:05:00|26.55|26.47|26.69|26.61|26.69|26.61|26.54|26.46|0
1596445800000|2020-08-03 09:10:00|26.68|26.6|26.69|26.61|26.74|26.66|26.64|26.56|0
1596446100000|2020-08-03 09:15:00|26.65|26.57|26.68|26.6|26.74|26.66|26.64|26.56|0
1596446400000|2020-08-03 09:20:00|26.69|26.61|26.64|26.56|26.71|26.63|26.64|26.56|0
1596446700000|2020-08-03 09:25:00|26.65|26.57|26.64|26.56|26.65|26.57|26.56|26.48|0
1596447000000|2020-08-03 09:30:00|26.63|26.55|26.65|26.57|26.65|26.57|26.61|26.53|0
1596447300000|2020-08-03 09:35:00|26.66|26.58|26.61|26.53|26.66|26.58|26.6|26.52|0
1596447600000|2020-08-03 09:40:00|26.6|26.52|26.53|26.45|26.64|26.56|26.51|26.43|0
1596447900000|2020-08-03 09:45:00|26.51|26.43|26.56|26.48|26.56|26.48|26.46|26.38|0
1596448200000|2020-08-03 09:50:00|26.58|26.5|26.56|26.48|26.58|26.5|26.55|26.47|0
1596448500000|2020-08-03 09:55:00|26.54|26.46|26.41|26.33|26.54|26.46|26.41|26.33|0
1596448800000|2020-08-03 10:00:00|26.43|26.35|26.4|26.32|26.44|26.36|26.39|26.31|0
1596449100000|2020-08-03 10:05:00|26.39|26.31|26.34|26.26|26.41|26.33|26.34|26.26|0
1596449400000|2020-08-03 10:10:00|26.31|26.23|26.24|26.16|26.31|26.23|26.24|26.16|0
1596449700000|2020-08-03 10:15:00|26.25|26.17|26.26|26.18|26.31|26.23|26.25|26.17|0
1596450000000|2020-08-03 10:20:00|26.25|26.17|26.1|26.02|26.25|26.17|26.06|25.98|0
1596450300000|2020-08-03 10:25:00|26.09|26.01|26.06|25.98|26.11|26.03|26.06|25.98|0
1596450600000|2020-08-03 10:30:00|26.11|26.03|26.13|26.05|26.19|26.11|26.1|26.02|0
1596450900000|2020-08-03 10:35:00|26.11|26.03|26.11|26.03|26.11|26.03|26.01|25.93|0
1596451200000|2020-08-03 10:40:00|26.06|25.98|26.01|25.93|26.1|26.02|26.01|25.93|0
1596451500000|2020-08-03 10:45:00|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|0
1596451800000|2020-08-03 10:50:00|25.99|25.91|25.96|25.88|25.99|25.91|25.91|25.83|0
1596452100000|2020-08-03 10:55:00|25.99|25.91|25.96|25.88|26.04|25.96|25.95|25.87|0
1596452400000|2020-08-03 11:00:00|25.95|25.87|25.96|25.88|26|25.92|25.9|25.82|0
1596452700000|2020-08-03 11:05:00|25.98|25.9|26.03|25.95|26.03|25.95|25.96|25.88|0
1596453000000|2020-08-03 11:10:00|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|0
1596453300000|2020-08-03 11:15:00|26|25.92|26.05|25.97|26.07|25.99|25.99|25.91|0
1596453600000|2020-08-03 11:20:00|26.07|25.99|25.94|25.86|26.07|25.99|25.94|25.86|0
1596453900000|2020-08-03 11:25:00|25.99|25.91|25.86|25.78|25.99|25.91|25.86|25.78|0
1596454200000|2020-08-03 11:30:00|25.84|25.76|25.85|25.77|25.88|25.8|25.84|25.76|0
1596454500000|2020-08-03 11:35:00|25.84|25.76|25.86|25.78|25.88|25.8|25.81|25.73|0
1596454800000|2020-08-03 11:40:00|25.88|25.8|25.94|25.86|25.94|25.86|25.86|25.78|0
1596455100000|2020-08-03 11:45:00|25.98|25.9|25.96|25.88|26|25.92|25.95|25.87|0
1596455400000|2020-08-03 11:50:00|25.94|25.86|25.88|25.8|25.94|25.86|25.86|25.78|0
1596455700000|2020-08-03 11:55:00|25.89|25.81|25.87|25.79|25.92|25.84|25.87|25.79|0
1596456000000|2020-08-03 12:00:00|25.85|25.77|25.81|25.73|25.88|25.8|25.78|25.7|0
1596456300000|2020-08-03 12:05:00|25.8|25.72|25.91|25.83|25.93|25.85|25.79|25.71|0
1596456600000|2020-08-03 12:10:00|25.93|25.85|25.97|25.89|25.97|25.89|25.92|25.84|0
1596456900000|2020-08-03 12:15:00|25.92|25.84|25.95|25.87|25.97|25.89|25.9|25.82|0
1596457200000|2020-08-03 12:20:00|25.97|25.89|26|25.92|26.03|25.95|25.92|25.84|0
1596457500000|2020-08-03 12:25:00|25.99|25.91|25.92|25.84|25.99|25.91|25.92|25.84|0
1596457800000|2020-08-03 12:30:00|25.9|25.82|26.02|25.94|26.02|25.94|25.87|25.79|0
1596458100000|2020-08-03 12:35:00|26.04|25.96|25.98|25.9|26.04|25.96|25.95|25.87|0
1596458400000|2020-08-03 12:40:00|25.99|25.91|25.99|25.91|25.99|25.91|25.94|25.86|0
1596458700000|2020-08-03 12:45:00|25.98|25.9|25.95|25.87|25.98|25.9|25.94|25.86|0
1596459000000|2020-08-03 12:50:00|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1596459300000|2020-08-03 12:55:00|25.97|25.89|25.99|25.91|25.99|25.91|25.96|25.88|0
1596459600000|2020-08-03 13:00:00|25.97|25.89|25.96|25.88|25.98|25.9|25.93|25.85|0
1596459900000|2020-08-03 13:05:00|25.94|25.86|25.98|25.9|25.99|25.91|25.94|25.86|0
1596460200000|2020-08-03 13:10:00|25.97|25.89|25.94|25.86|25.99|25.91|25.93|25.85|0
1596460500000|2020-08-03 13:15:00|25.93|25.85|25.94|25.86|25.94|25.86|25.92|25.84|0
1596460800000|2020-08-03 13:20:00|25.93|25.85|25.94|25.86|25.97|25.89|25.92|25.84|0
1596461100000|2020-08-03 13:25:00|25.96|25.88|25.92|25.84|25.96|25.88|25.92|25.84|0
1596461400000|2020-08-03 13:30:00|25.93|25.85|26.16|26.08|26.17|26.09|25.92|25.84|0
1596461700000|2020-08-03 13:35:00|26.13|26.05|26.17|26.09|26.22|26.14|26.12|26.04|0
1596462000000|2020-08-03 13:40:00|26.14|26.06|26.12|26.04|26.18|26.1|26.12|26.04|0
1596462300000|2020-08-03 13:45:00|26.1|26.02|26.15|26.07|26.17|26.09|26.04|25.96|0
1596462600000|2020-08-03 13:50:00|26.12|26.04|26.17|26.09|26.17|26.09|26.03|25.95|0
1596462900000|2020-08-03 13:55:00|26.18|26.1|26.15|26.07|26.2|26.12|26.1|26.02|0
1596463200000|2020-08-03 14:00:00|26.13|26.05|26.03|25.95|26.15|26.07|25.97|25.89|0
1596463500000|2020-08-03 14:05:00|26.02|25.94|26.04|25.96|26.08|26|25.97|25.89|0
1596463800000|2020-08-03 14:10:00|25.99|25.91|25.97|25.89|26.04|25.96|25.96|25.88|0
1596464100000|2020-08-03 14:15:00|25.98|25.9|26.01|25.93|26.02|25.94|25.89|25.81|0
1596464400000|2020-08-03 14:20:00|25.99|25.91|26.1|26.02|26.16|26.08|25.98|25.9|0
1596464700000|2020-08-03 14:25:00|26.07|25.99|26.08|26|26.15|26.07|26.05|25.97|0
1596465000000|2020-08-03 14:30:00|26.07|25.99|25.98|25.9|26.12|26.04|25.98|25.9|0
1596465300000|2020-08-03 14:35:00|26|25.92|26|25.92|26.05|25.97|25.97|25.89|0
1596465600000|2020-08-03 14:40:00|26.01|25.93|26.05|25.97|26.15|26.07|26.01|25.93|0
1596465900000|2020-08-03 14:45:00|26.07|25.99|26.27|26.19|26.27|26.19|26.07|25.99|0
1596466200000|2020-08-03 14:50:00|26.25|26.17|26.22|26.14|26.3|26.22|26.21|26.13|0
1596466500000|2020-08-03 14:55:00|26.2|26.12|26.12|26.04|26.25|26.17|26.12|26.04|0
1596466800000|2020-08-03 15:00:00|26.14|26.06|26.06|25.98|26.16|26.08|26.05|25.97|0
1596467100000|2020-08-03 15:05:00|26.05|25.97|26.05|25.97|26.1|26.02|26.02|25.94|0
1596467400000|2020-08-03 15:10:00|26.02|25.94|26.1|26.02|26.1|26.02|26|25.92|0
1596467700000|2020-08-03 15:15:00|26.13|26.05|26.14|26.06|26.15|26.07|26.08|26|0
1596468000000|2020-08-03 15:20:00|26.12|26.04|26.13|26.05|26.14|26.06|26.1|26.02|0
1596468300000|2020-08-03 15:25:00|26.15|26.07|26.1|26.02|26.16|26.08|26.1|26.02|0
1596468600000|2020-08-03 15:30:00|26.11|26.03|26.15|26.07|26.15|26.07|26.1|26.02|0
1596468900000|2020-08-03 15:35:00|26.16|26.08|26.15|26.07|26.19|26.11|26.15|26.07|0
1596469200000|2020-08-03 15:40:00|26.13|26.05|26.18|26.1|26.18|26.1|26.11|26.03|0
1596469500000|2020-08-03 15:45:00|26.16|26.08|26.21|26.13|26.23|26.15|26.16|26.08|0
1596470100000|2020-08-03 15:55:00|26.23|26.15|26.15|26.07|26.23|26.15|26.14|26.06|0
1596470400000|2020-08-03 16:00:00|26.16|26.08|26.15|26.07|26.19|26.11|26.14|26.06|0
1596470700000|2020-08-03 16:05:00|26.19|26.11|26.19|26.11|26.2|26.12|26.19|26.11|0
1596471000000|2020-08-03 16:10:00|26.2|26.12|26.22|26.14|26.22|26.14|26.18|26.1|0
1596471300000|2020-08-03 16:15:00|26.2|26.12|26.23|26.15|26.24|26.16|26.2|26.12|0
1596471600000|2020-08-03 16:20:00|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|0
1596471900000|2020-08-03 16:25:00|26.19|26.11|26.23|26.15|26.24|26.16|26.18|26.1|0
1596472500000|2020-08-03 16:35:00|26.22|26.14|26.2|26.12|26.24|26.16|26.2|26.12|0
1596472800000|2020-08-03 16:40:00|26.22|26.14|26.22|26.14|26.23|26.15|26.2|26.12|0
1596473100000|2020-08-03 16:45:00|26.2|26.12|26.17|26.09|26.23|26.15|26.17|26.09|0
1596473400000|2020-08-03 16:50:00|26.18|26.1|26.15|26.07|26.2|26.12|26.15|26.07|0
1596473700000|2020-08-03 16:55:00|26.14|26.06|26.14|26.06|26.17|26.09|26.12|26.04|0
1596474000000|2020-08-03 17:00:00|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|0
1596474300000|2020-08-03 17:05:00|26.11|26.03|26.11|26.03|26.13|26.05|26.09|26.01|0
1596474600000|2020-08-03 17:10:00|26.09|26.01|26.02|25.94|26.09|26.01|26.02|25.94|0
1596474900000|2020-08-03 17:15:00|26.03|25.95|25.96|25.88|26.03|25.95|25.94|25.86|0
1596475200000|2020-08-03 17:20:00|25.94|25.86|25.88|25.8|25.94|25.86|25.88|25.8|0
1596475500000|2020-08-03 17:25:00|25.87|25.79|25.99|25.91|25.99|25.91|25.87|25.79|0
1596475800000|2020-08-03 17:30:00|25.98|25.9|25.97|25.89|25.99|25.91|25.92|25.84|0
1596476100000|2020-08-03 17:35:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1596476400000|2020-08-03 17:40:00|26.01|25.93|26.02|25.94|26.07|25.99|26.01|25.93|0
1596476700000|2020-08-03 17:45:00|26.01|25.93|26.01|25.93|26.02|25.94|25.99|25.91|0
1596477000000|2020-08-03 17:50:00|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1596477300000|2020-08-03 17:55:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1596477600000|2020-08-03 18:00:00|25.97|25.89|25.97|25.89|25.98|25.9|25.96|25.88|0
1596477900000|2020-08-03 18:05:00|25.98|25.9|25.99|25.91|26.01|25.93|25.98|25.9|0
1596478200000|2020-08-03 18:10:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|0
1596478500000|2020-08-03 18:15:00|25.94|25.86|25.96|25.88|25.97|25.89|25.94|25.86|0
1596478800000|2020-08-03 18:20:00|25.94|25.86|25.96|25.88|26.01|25.93|25.94|25.86|0
1596479100000|2020-08-03 18:25:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1596479400000|2020-08-03 18:30:00|25.98|25.9|25.94|25.86|25.98|25.9|25.94|25.86|0
1596479700000|2020-08-03 18:35:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|0
1596480000000|2020-08-03 18:40:00|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1596480300000|2020-08-03 18:45:00|25.97|25.89|25.97|25.89|25.98|25.9|25.97|25.89|0
1596480600000|2020-08-03 18:50:00|26|25.92|25.97|25.89|26|25.92|25.97|25.89|0
1596480900000|2020-08-03 18:55:00|25.98|25.9|25.95|25.87|25.98|25.9|25.95|25.87|0
1596481500000|2020-08-03 19:05:00|25.96|25.88|25.95|25.87|25.96|25.88|25.93|25.85|0
1596481800000|2020-08-03 19:10:00|25.93|25.85|25.95|25.87|25.95|25.87|25.93|25.85|0
1596482100000|2020-08-03 19:15:00|25.93|25.85|26.05|25.97|26.05|25.97|25.93|25.85|0
1596482400000|2020-08-03 19:20:00|26.03|25.95|26.03|25.95|26.03|25.95|26.02|25.94|0
1596482700000|2020-08-03 19:25:00|26.05|25.97|26.1|26.02|26.1|26.02|26.03|25.95|0
1596483000000|2020-08-03 19:30:00|26.11|26.03|26.17|26.09|26.21|26.13|26.11|26.03|0
1596483300000|2020-08-03 19:35:00|26.18|26.1|26.17|26.09|26.18|26.1|26.15|26.07|0
1596483600000|2020-08-03 19:40:00|26.16|26.08|26.11|26.03|26.18|26.1|26.11|26.03|0
1596483900000|2020-08-03 19:45:00|26.12|26.04|26.16|26.08|26.18|26.1|26.12|26.04|0
1596484200000|2020-08-03 19:50:00|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|0
1596484500000|2020-08-03 19:55:00|26.11|26.03|26.11|26.03|26.22|26.14|26.1|26.02|0
1596521100000|2020-08-04 06:05:00|26.03|25.95|26.08|26|26.1|26.02|26|25.92|0
1596521400000|2020-08-04 06:10:00|26.15|26.07|26.04|25.96|26.23|26.15|26.04|25.96|0
1596521700000|2020-08-04 06:15:00|26|25.92|26.02|25.94|26.04|25.96|25.99|25.91|0
1596522300000|2020-08-04 06:25:00|25.99|25.91|25.93|25.85|25.99|25.91|25.93|25.85|0
1596522600000|2020-08-04 06:30:00|25.94|25.86|26.05|25.97|26.05|25.97|25.94|25.86|0
1596522900000|2020-08-04 06:35:00|26.03|25.95|25.74|25.66|26.03|25.95|25.74|25.66|0
1596523200000|2020-08-04 06:40:00|25.76|25.68|25.79|25.71|25.86|25.78|25.74|25.66|0
1596523500000|2020-08-04 06:45:00|25.81|25.73|25.84|25.76|25.89|25.81|25.79|25.71|0
1596523800000|2020-08-04 06:50:00|25.86|25.78|25.83|25.75|25.91|25.83|25.82|25.74|0
1596524100000|2020-08-04 06:55:00|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|0
1596524400000|2020-08-04 07:00:00|25.87|25.79|25.86|25.78|25.93|25.85|25.76|25.68|0
1596524700000|2020-08-04 07:05:00|25.84|25.76|25.86|25.78|25.98|25.9|25.83|25.75|0
1596525000000|2020-08-04 07:10:00|25.87|25.79|25.94|25.86|25.98|25.9|25.83|25.75|0
1596525300000|2020-08-04 07:15:00|25.93|25.85|25.9|25.82|25.97|25.89|25.86|25.78|0
1596525600000|2020-08-04 07:20:00|25.87|25.79|26.04|25.96|26.13|26.05|25.87|25.79|0
1596525900000|2020-08-04 07:25:00|26.03|25.95|26.12|26.04|26.18|26.1|26.02|25.94|0
1596526200000|2020-08-04 07:30:00|26.13|26.05|26.03|25.95|26.22|26.14|25.97|25.89|0
1596526500000|2020-08-04 07:35:00|26.01|25.93|25.97|25.89|26.02|25.94|25.89|25.81|0
1596526800000|2020-08-04 07:40:00|25.98|25.9|26.08|26|26.13|26.05|25.97|25.89|0
1596527100000|2020-08-04 07:45:00|26.09|26.01|26.23|26.15|26.31|26.23|26.08|26|0
1596527400000|2020-08-04 07:50:00|26.24|26.16|26.38|26.3|26.43|26.35|26.21|26.13|0
1596527700000|2020-08-04 07:55:00|26.42|26.34|26.38|26.3|26.43|26.35|26.33|26.25|0
1596528000000|2020-08-04 08:00:00|26.41|26.33|26.38|26.3|26.43|26.35|26.28|26.2|0
1596528300000|2020-08-04 08:05:00|26.37|26.29|26.38|26.3|26.56|26.48|26.37|26.29|0
1596528600000|2020-08-04 08:10:00|26.37|26.29|26.21|26.13|26.38|26.3|26.21|26.13|0
1596528900000|2020-08-04 08:15:00|26.19|26.11|26.21|26.13|26.23|26.15|26.13|26.05|0
1596529200000|2020-08-04 08:20:00|26.2|26.12|26.17|26.09|26.27|26.19|26.13|26.05|0
1596529500000|2020-08-04 08:25:00|26.18|26.1|26.07|25.99|26.21|26.13|26.05|25.97|0
1596529800000|2020-08-04 08:30:00|26.06|25.98|26.17|26.09|26.23|26.15|25.96|25.88|0
1596530100000|2020-08-04 08:35:00|26.18|26.1|26.27|26.19|26.28|26.2|26.17|26.09|0
1596530400000|2020-08-04 08:40:00|26.26|26.18|26.37|26.29|26.42|26.34|26.15|26.07|0
1596530700000|2020-08-04 08:45:00|26.35|26.27|26.26|26.18|26.36|26.28|26.2|26.12|0
1596531000000|2020-08-04 08:50:00|26.27|26.19|26.17|26.09|26.28|26.2|26.1|26.02|0
1596531300000|2020-08-04 08:55:00|26.16|26.08|26.15|26.07|26.23|26.15|26.13|26.05|0
1596531600000|2020-08-04 09:00:00|26.16|26.08|26.15|26.07|26.2|26.12|26.13|26.05|0
1596531900000|2020-08-04 09:05:00|26.11|26.03|26.06|25.98|26.14|26.06|26.04|25.96|0
1596532200000|2020-08-04 09:10:00|26.11|26.03|26|25.92|26.15|26.07|26|25.92|0
1596532500000|2020-08-04 09:15:00|25.96|25.88|26|25.92|26.01|25.93|25.91|25.83|0
1596532800000|2020-08-04 09:20:00|26.01|25.93|26.02|25.94|26.06|25.98|25.96|25.88|0
1596533100000|2020-08-04 09:25:00|26.04|25.96|26.04|25.96|26.11|26.03|26.02|25.94|0
1596533400000|2020-08-04 09:30:00|26.05|25.97|25.94|25.86|26.06|25.98|25.9|25.82|0
1596533700000|2020-08-04 09:35:00|25.96|25.88|26.06|25.98|26.11|26.03|25.93|25.85|0
1596534000000|2020-08-04 09:40:00|26.07|25.99|26.02|25.94|26.14|26.06|25.99|25.91|0
1596534300000|2020-08-04 09:45:00|26.04|25.96|26.03|25.95|26.05|25.97|25.94|25.86|0
1596534600000|2020-08-04 09:50:00|25.99|25.91|26.03|25.95|26.06|25.98|25.98|25.9|0
1596534900000|2020-08-04 09:55:00|26.04|25.96|26.05|25.97|26.06|25.98|26|25.92|0
1596535200000|2020-08-04 10:00:00|26.03|25.95|26.08|26|26.1|26.02|25.98|25.9|0
1596535500000|2020-08-04 10:05:00|26.06|25.98|26.1|26.02|26.1|26.02|26.04|25.96|0
1596535800000|2020-08-04 10:10:00|26.11|26.03|26.14|26.06|26.15|26.07|26.1|26.02|0
1596536100000|2020-08-04 10:15:00|26.15|26.07|26.09|26.01|26.19|26.11|26.09|26.01|0
1596536400000|2020-08-04 10:20:00|26.04|25.96|26.05|25.97|26.08|26|26.01|25.93|0
1596536700000|2020-08-04 10:25:00|26.08|26|26.19|26.11|26.19|26.11|26.05|25.97|0
1596537000000|2020-08-04 10:30:00|26.18|26.1|26.12|26.04|26.18|26.1|26.07|25.99|0
1596537300000|2020-08-04 10:35:00|26.14|26.06|26.13|26.05|26.14|26.06|26.07|25.99|0
1596537600000|2020-08-04 10:40:00|26.12|26.04|26.15|26.07|26.15|26.07|26.07|25.99|0
1596537900000|2020-08-04 10:45:00|26.14|26.06|26.09|26.01|26.18|26.1|26.07|25.99|0
1596538200000|2020-08-04 10:50:00|26.1|26.02|26.07|25.99|26.12|26.04|26.06|25.98|0
1596538500000|2020-08-04 10:55:00|26.08|26|26.12|26.04|26.12|26.04|26.06|25.98|0
1596538800000|2020-08-04 11:00:00|26.09|26.01|26.08|26|26.12|26.04|26.02|25.94|0
1596539100000|2020-08-04 11:05:00|26.09|26.01|26.06|25.98|26.12|26.04|26.04|25.96|0
1596539400000|2020-08-04 11:10:00|26.04|25.96|26.04|25.96|26.07|25.99|26.02|25.94|0
1596539700000|2020-08-04 11:15:00|26.06|25.98|26.16|26.08|26.18|26.1|26.04|25.96|0
1596540000000|2020-08-04 11:20:00|26.14|26.06|26.09|26.01|26.16|26.08|26.07|25.99|0
1596540300000|2020-08-04 11:25:00|26.08|26|26.02|25.94|26.13|26.05|26.02|25.94|0
1596540600000|2020-08-04 11:30:00|26.04|25.96|26.16|26.08|26.19|26.11|26.03|25.95|0
1596540900000|2020-08-04 11:35:00|26.14|26.06|26.22|26.14|26.24|26.16|26.12|26.04|0
1596541200000|2020-08-04 11:40:00|26.24|26.16|26.19|26.11|26.24|26.16|26.17|26.09|0
1596541500000|2020-08-04 11:45:00|26.17|26.09|26.22|26.14|26.23|26.15|26.17|26.09|0
1596541800000|2020-08-04 11:50:00|26.23|26.15|26.22|26.14|26.33|26.25|26.22|26.14|0
1596542100000|2020-08-04 11:55:00|26.19|26.11|26.17|26.09|26.24|26.16|26.14|26.06|0
1596542400000|2020-08-04 12:00:00|26.19|26.11|26.24|26.16|26.28|26.2|26.19|26.11|0
1596542700000|2020-08-04 12:05:00|26.23|26.15|26.16|26.08|26.23|26.15|26.14|26.06|0
1596543000000|2020-08-04 12:10:00|26.17|26.09|26.16|26.08|26.17|26.09|26.11|26.03|0
1596543300000|2020-08-04 12:15:00|26.15|26.07|26.11|26.03|26.16|26.08|26.11|26.03|0
1596543600000|2020-08-04 12:20:00|26.12|26.04|26.12|26.04|26.18|26.1|26.11|26.03|0
1596543900000|2020-08-04 12:25:00|26.11|26.03|26.15|26.07|26.17|26.09|26.11|26.03|0
1596544200000|2020-08-04 12:30:00|26.16|26.08|26.2|26.12|26.25|26.17|26.15|26.07|0
1596544500000|2020-08-04 12:35:00|26.22|26.14|26.21|26.13|26.3|26.22|26.2|26.12|0
1596544800000|2020-08-04 12:40:00|26.23|26.15|26.15|26.07|26.23|26.15|26.15|26.07|0
1596545100000|2020-08-04 12:45:00|26.16|26.08|26.08|26|26.16|26.08|26.06|25.98|0
1596545400000|2020-08-04 12:50:00|26.07|25.99|26.28|26.2|26.29|26.21|26.05|25.97|0
1596545700000|2020-08-04 12:55:00|26.27|26.19|26.18|26.1|26.28|26.2|26.15|26.07|0
1596546000000|2020-08-04 13:00:00|26.21|26.13|26.13|26.05|26.22|26.14|26.12|26.04|0
1596546300000|2020-08-04 13:05:00|26.15|26.07|26.12|26.04|26.18|26.1|26.12|26.04|0
1596546600000|2020-08-04 13:10:00|26.13|26.05|26.12|26.04|26.16|26.08|26.12|26.04|0
1596546900000|2020-08-04 13:15:00|26.13|26.05|26.22|26.14|26.22|26.14|26.13|26.05|0
1596547200000|2020-08-04 13:20:00|26.21|26.13|26.16|26.08|26.25|26.17|26.12|26.04|0
1596547500000|2020-08-04 13:25:00|26.17|26.09|26.12|26.04|26.17|26.09|26.1|26.02|0
1596547800000|2020-08-04 13:30:00|26.13|26.05|26|25.92|26.17|26.09|25.95|25.87|0
1596548100000|2020-08-04 13:35:00|25.97|25.89|26.01|25.93|26.1|26.02|25.92|25.84|0
1596548400000|2020-08-04 13:40:00|26|25.92|25.85|25.77|26.01|25.93|25.85|25.77|0
1596548700000|2020-08-04 13:45:00|25.82|25.74|25.72|25.64|25.82|25.74|25.71|25.63|0
1596549000000|2020-08-04 13:50:00|25.75|25.67|25.76|25.68|25.77|25.69|25.7|25.62|0
1596549300000|2020-08-04 13:55:00|25.75|25.67|25.74|25.66|25.77|25.69|25.68|25.6|0
1596549600000|2020-08-04 14:00:00|25.7|25.62|25.69|25.61|25.73|25.65|25.53|25.45|0
1596549900000|2020-08-04 14:05:00|25.68|25.6|25.6|25.52|25.68|25.6|25.59|25.51|0
1596550200000|2020-08-04 14:10:00|25.61|25.53|25.63|25.55|25.65|25.57|25.6|25.52|0
1596550500000|2020-08-04 14:15:00|25.61|25.53|25.55|25.47|25.63|25.55|25.5|25.42|0
1596550800000|2020-08-04 14:20:00|25.58|25.5|25.53|25.45|25.59|25.51|25.5|25.42|0
1596551100000|2020-08-04 14:25:00|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|0
1596551400000|2020-08-04 14:30:00|25.59|25.51|25.68|25.6|25.73|25.65|25.56|25.48|0
1596551700000|2020-08-04 14:35:00|25.69|25.61|25.68|25.6|25.7|25.62|25.61|25.53|0
1596552000000|2020-08-04 14:40:00|25.69|25.61|25.7|25.62|25.73|25.65|25.68|25.6|0
1596552300000|2020-08-04 14:45:00|25.68|25.6|25.65|25.57|25.69|25.61|25.65|25.57|0
1596552600000|2020-08-04 14:50:00|25.66|25.58|25.65|25.57|25.67|25.59|25.62|25.54|0
1596552900000|2020-08-04 14:55:00|25.67|25.59|25.65|25.57|25.68|25.6|25.6|25.52|0
1596553200000|2020-08-04 15:00:00|25.64|25.56|25.63|25.55|25.68|25.6|25.63|25.55|0
1596553500000|2020-08-04 15:05:00|25.65|25.57|25.68|25.6|25.75|25.67|25.63|25.55|0
1596553800000|2020-08-04 15:10:00|25.66|25.58|25.7|25.62|25.71|25.63|25.63|25.55|0
1596554100000|2020-08-04 15:15:00|25.71|25.63|25.71|25.63|25.75|25.67|25.7|25.62|0
1596554400000|2020-08-04 15:20:00|25.7|25.62|25.76|25.68|25.78|25.7|25.68|25.6|0
1596554700000|2020-08-04 15:25:00|25.75|25.67|25.73|25.65|25.76|25.68|25.65|25.57|0
1596555000000|2020-08-04 15:30:00|25.69|25.61|25.7|25.62|25.76|25.68|25.69|25.61|0
1596555300000|2020-08-04 15:35:00|25.69|25.61|25.73|25.65|25.74|25.66|25.65|25.57|0
1596555600000|2020-08-04 15:40:00|25.7|25.62|25.69|25.61|25.7|25.62|25.64|25.56|0
1596555900000|2020-08-04 15:45:00|25.73|25.65|25.71|25.63|25.75|25.67|25.71|25.63|0
1596556200000|2020-08-04 15:50:00|25.7|25.62|25.69|25.61|25.71|25.63|25.68|25.6|0
1596556500000|2020-08-04 15:55:00|25.71|25.63|25.78|25.7|25.79|25.71|25.69|25.61|0
1596556800000|2020-08-04 16:00:00|25.77|25.69|25.79|25.71|25.83|25.75|25.75|25.67|0
1596557100000|2020-08-04 16:05:00|25.8|25.72|25.89|25.81|25.89|25.81|25.79|25.71|0
1596557400000|2020-08-04 16:10:00|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|0
1596557700000|2020-08-04 16:15:00|25.94|25.86|25.88|25.8|25.94|25.86|25.88|25.8|0
1596558000000|2020-08-04 16:20:00|25.84|25.76|25.79|25.71|25.85|25.77|25.78|25.7|0
1596558300000|2020-08-04 16:25:00|25.78|25.7|25.78|25.7|25.79|25.71|25.75|25.67|0
1596558600000|2020-08-04 16:30:00|25.79|25.71|25.8|25.72|25.85|25.77|25.79|25.71|0
1596558900000|2020-08-04 16:35:00|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|0
1596559200000|2020-08-04 16:40:00|25.79|25.71|25.79|25.71|25.83|25.75|25.75|25.67|0
1596559500000|2020-08-04 16:45:00|25.75|25.67|25.75|25.67|25.77|25.69|25.75|25.67|0
1596560100000|2020-08-04 16:55:00|25.73|25.65|25.75|25.67|25.75|25.67|25.73|25.65|0
1596560400000|2020-08-04 17:00:00|25.77|25.69|25.83|25.75|25.83|25.75|25.75|25.67|0
1596560700000|2020-08-04 17:05:00|25.8|25.72|25.83|25.75|25.83|25.75|25.79|25.71|0
1596561000000|2020-08-04 17:10:00|25.82|25.74|25.75|25.67|25.82|25.74|25.74|25.66|0
1596561300000|2020-08-04 17:15:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1596561600000|2020-08-04 17:20:00|25.74|25.66|25.76|25.68|25.76|25.68|25.73|25.65|0
1596562200000|2020-08-04 17:30:00|25.74|25.66|25.74|25.66|25.77|25.69|25.74|25.66|0
1596562500000|2020-08-04 17:35:00|25.73|25.65|25.69|25.61|25.73|25.65|25.65|25.57|0
1596562800000|2020-08-04 17:40:00|25.64|25.56|25.74|25.66|25.74|25.66|25.64|25.56|0
1596563100000|2020-08-04 17:45:00|25.75|25.67|25.74|25.66|25.76|25.68|25.69|25.61|0
1596563400000|2020-08-04 17:50:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1596564000000|2020-08-04 18:00:00|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|0
1596564300000|2020-08-04 18:05:00|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1596564600000|2020-08-04 18:10:00|25.66|25.58|25.61|25.53|25.67|25.59|25.61|25.53|0
1596564900000|2020-08-04 18:15:00|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1596565200000|2020-08-04 18:20:00|25.6|25.52|25.66|25.58|25.67|25.59|25.6|25.52|0
1596565500000|2020-08-04 18:25:00|25.67|25.59|25.72|25.64|25.74|25.66|25.67|25.59|0
1596565800000|2020-08-04 18:30:00|25.78|25.7|26.01|25.93|26.01|25.93|25.78|25.7|0
1596566100000|2020-08-04 18:35:00|26.02|25.94|26.07|25.99|26.07|25.99|25.98|25.9|0
1596566400000|2020-08-04 18:40:00|26.06|25.98|25.87|25.79|26.06|25.98|25.87|25.79|0
1596566700000|2020-08-04 18:45:00|25.86|25.78|25.84|25.76|25.87|25.79|25.84|25.76|0
1596567000000|2020-08-04 18:50:00|25.86|25.78|25.83|25.75|25.88|25.8|25.83|25.75|0
1596567300000|2020-08-04 18:55:00|25.82|25.74|25.77|25.69|25.83|25.75|25.77|25.69|0
1596567600000|2020-08-04 19:00:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1596568200000|2020-08-04 19:10:00|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|0
1596568500000|2020-08-04 19:15:00|25.78|25.7|25.77|25.69|25.79|25.71|25.77|25.69|0
1596568800000|2020-08-04 19:20:00|25.73|25.65|25.69|25.61|25.74|25.66|25.69|25.61|0
1596569100000|2020-08-04 19:25:00|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|0
1596569400000|2020-08-04 19:30:00|25.67|25.59|25.68|25.6|25.73|25.65|25.67|25.59|0
1596569700000|2020-08-04 19:35:00|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|0
1596570000000|2020-08-04 19:40:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|0
1596570300000|2020-08-04 19:45:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1596570600000|2020-08-04 19:50:00|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|0
1596570900000|2020-08-04 19:55:00|25.55|25.47|25.5|25.42|25.58|25.5|25.38|25.3|0
1596607500000|2020-08-05 06:05:00|25.31|25.23|25.24|25.16|25.31|25.23|25.21|25.13|0
1596607800000|2020-08-05 06:10:00|25.26|25.18|25.28|25.2|25.28|25.2|25.25|25.17|0
1596608100000|2020-08-05 06:15:00|25.26|25.18|25.25|25.17|25.28|25.2|25.25|25.17|0
1596608400000|2020-08-05 06:20:00|25.23|25.15|25.24|25.16|25.25|25.17|25.23|25.15|0
1596608700000|2020-08-05 06:25:00|25.25|25.17|25.2|25.12|25.27|25.19|25.18|25.1|0
1596609000000|2020-08-05 06:30:00|25.19|25.11|25.23|25.15|25.23|25.15|25.16|25.08|0
1596609300000|2020-08-05 06:35:00|25.24|25.16|25.25|25.17|25.26|25.18|25.22|25.14|0
1596609600000|2020-08-05 06:40:00|25.24|25.16|25.24|25.16|25.25|25.17|25.22|25.14|0
1596609900000|2020-08-05 06:45:00|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|0
1596610200000|2020-08-05 06:50:00|25.16|25.08|25.14|25.06|25.19|25.11|25.14|25.06|0
1596610500000|2020-08-05 06:55:00|25.1|25.02|25.13|25.05|25.14|25.06|25.1|25.02|0
1596610800000|2020-08-05 07:00:00|25.14|25.06|25.02|24.94|25.16|25.08|24.99|24.91|0
1596611100000|2020-08-05 07:05:00|25.04|24.96|25.11|25.03|25.2|25.12|25|24.92|0
1596611400000|2020-08-05 07:10:00|25.09|25.01|25.11|25.03|25.11|25.03|24.99|24.91|0
1596611700000|2020-08-05 07:15:00|25.09|25.01|25.09|25.01|25.13|25.05|25.08|25|0
1596612000000|2020-08-05 07:20:00|25.12|25.04|25.03|24.95|25.12|25.04|25.01|24.93|0
1596612300000|2020-08-05 07:25:00|25.04|24.96|25.12|25.04|25.12|25.04|25.04|24.96|0
1596612600000|2020-08-05 07:30:00|25.11|25.03|25.01|24.93|25.11|25.03|25|24.92|0
1596612900000|2020-08-05 07:35:00|25|24.92|25.02|24.94|25.07|24.99|24.97|24.89|0
1596613200000|2020-08-05 07:40:00|25.03|24.95|25.04|24.96|25.07|24.99|24.98|24.9|0
1596613500000|2020-08-05 07:45:00|25.03|24.95|25.01|24.93|25.04|24.96|24.97|24.89|0
1596613800000|2020-08-05 07:50:00|24.98|24.9|24.97|24.89|25.02|24.94|24.97|24.89|0
1596614100000|2020-08-05 07:55:00|24.99|24.91|25|24.92|25.02|24.94|24.98|24.9|0
1596614400000|2020-08-05 08:00:00|25.01|24.93|25.06|24.98|25.1|25.02|25|24.92|0
1596614700000|2020-08-05 08:05:00|25.07|24.99|25.02|24.94|25.07|24.99|25|24.92|0
1596615000000|2020-08-05 08:10:00|24.97|24.89|25.02|24.94|25.02|24.94|24.97|24.89|0
1596615300000|2020-08-05 08:15:00|25.04|24.96|25.07|24.99|25.08|25|25.02|24.94|0
1596615600000|2020-08-05 08:20:00|25.09|25.01|25.22|25.14|25.22|25.14|25.07|24.99|0
1596615900000|2020-08-05 08:25:00|25.2|25.12|25.32|25.24|25.32|25.24|25.2|25.12|0
1596616200000|2020-08-05 08:30:00|25.33|25.25|25.36|25.28|25.42|25.34|25.33|25.25|0
1596616500000|2020-08-05 08:35:00|25.37|25.29|25.28|25.2|25.37|25.29|25.28|25.2|0
1596616800000|2020-08-05 08:40:00|25.27|25.19|25.2|25.12|25.28|25.2|25.18|25.1|0
1596617100000|2020-08-05 08:45:00|25.18|25.1|25.05|24.97|25.22|25.14|25.05|24.97|0
1596617400000|2020-08-05 08:50:00|25.04|24.96|25.04|24.96|25.05|24.97|25|24.92|0
1596617700000|2020-08-05 08:55:00|25.05|24.97|25.09|25.01|25.1|25.02|25.04|24.96|0
1596618000000|2020-08-05 09:00:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|0
1596618300000|2020-08-05 09:05:00|25.09|25.01|25.08|25|25.1|25.02|25.05|24.97|0
1596618600000|2020-08-05 09:10:00|25.07|24.99|25.07|24.99|25.1|25.02|25.05|24.97|0
1596618900000|2020-08-05 09:15:00|25.06|24.98|25.1|25.02|25.1|25.02|25.02|24.94|0
1596619200000|2020-08-05 09:20:00|25.15|25.07|25.14|25.06|25.15|25.07|25.09|25.01|0
1596619500000|2020-08-05 09:25:00|25.13|25.05|25.09|25.01|25.15|25.07|25.07|24.99|0
1596619800000|2020-08-05 09:30:00|25.08|25|25.13|25.05|25.14|25.06|25.07|24.99|0
1596620100000|2020-08-05 09:35:00|25.12|25.04|25.03|24.95|25.12|25.04|25.03|24.95|0
1596620400000|2020-08-05 09:40:00|25.02|24.94|25.04|24.96|25.08|25|25.02|24.94|0
1596620700000|2020-08-05 09:45:00|25.05|24.97|24.99|24.91|25.07|24.99|24.98|24.9|0
1596621000000|2020-08-05 09:50:00|24.98|24.9|25.04|24.96|25.05|24.97|24.98|24.9|0
1596621300000|2020-08-05 09:55:00|25.05|24.97|24.98|24.9|25.05|24.97|24.95|24.87|0
1596621600000|2020-08-05 10:00:00|24.97|24.89|24.98|24.9|24.98|24.9|24.93|24.85|0
1596621900000|2020-08-05 10:05:00|25.03|24.95|25.04|24.96|25.05|24.97|24.95|24.87|0
1596622200000|2020-08-05 10:10:00|25.05|24.97|25.05|24.97|25.08|25|24.99|24.91|0
1596622500000|2020-08-05 10:15:00|25.03|24.95|25.03|24.95|25.05|24.97|24.95|24.87|0
1596622800000|2020-08-05 10:20:00|24.98|24.9|25.08|25|25.08|25|24.98|24.9|0
1596623100000|2020-08-05 10:25:00|25.07|24.99|25.06|24.98|25.08|25|25.02|24.94|0
1596623400000|2020-08-05 10:30:00|25.08|25|25.03|24.95|25.08|25|25|24.92|0
1596623700000|2020-08-05 10:35:00|25.02|24.94|25.03|24.95|25.03|24.95|25.01|24.93|0
1596624000000|2020-08-05 10:40:00|25.02|24.94|25.02|24.94|25.03|24.95|24.98|24.9|0
1596624300000|2020-08-05 10:45:00|25|24.92|25.08|25|25.08|25|24.98|24.9|0
1596624600000|2020-08-05 10:50:00|25.11|25.03|25.08|25|25.11|25.03|25.03|24.95|0
1596624900000|2020-08-05 10:55:00|25.03|24.95|25.03|24.95|25.05|24.97|25.01|24.93|0
1596625200000|2020-08-05 11:00:00|25.05|24.97|25.11|25.03|25.12|25.04|25.03|24.95|0
1596625500000|2020-08-05 11:05:00|25.1|25.02|25.06|24.98|25.11|25.03|25.06|24.98|0
1596625800000|2020-08-05 11:10:00|25.08|25|25.05|24.97|25.11|25.03|25.05|24.97|0
1596626100000|2020-08-05 11:15:00|25.06|24.98|25.05|24.97|25.06|24.98|25.03|24.95|0
1596626400000|2020-08-05 11:20:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1596627000000|2020-08-05 11:30:00|25.04|24.96|24.96|24.88|25.04|24.96|24.96|24.88|0
1596627300000|2020-08-05 11:35:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1596627600000|2020-08-05 11:40:00|24.97|24.89|24.99|24.91|24.99|24.91|24.96|24.88|0
1596627900000|2020-08-05 11:45:00|25.01|24.93|25.05|24.97|25.08|25|25.01|24.93|0
1596628200000|2020-08-05 11:50:00|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|0
1596628500000|2020-08-05 11:55:00|25.03|24.95|24.99|24.91|25.05|24.97|24.98|24.9|0
1596628800000|2020-08-05 12:00:00|25|24.92|25.1|25.02|25.13|25.05|24.98|24.9|0
1596629100000|2020-08-05 12:05:00|25.09|25.01|25.05|24.97|25.11|25.03|25.05|24.97|0
1596629400000|2020-08-05 12:10:00|25.03|24.95|25.07|24.99|25.08|25|25.02|24.94|0
1596629700000|2020-08-05 12:15:00|25.08|25|25.18|25.1|25.25|25.17|25.07|24.99|0
1596630000000|2020-08-05 12:20:00|25.19|25.11|25.1|25.02|25.19|25.11|25.08|25|0
1596630300000|2020-08-05 12:25:00|25.11|25.03|25.09|25.01|25.14|25.06|25.08|25|0
1596630600000|2020-08-05 12:30:00|25.07|24.99|25.09|25.01|25.1|25.02|25.05|24.97|0
1596630900000|2020-08-05 12:35:00|25.1|25.02|25.02|24.94|25.1|25.02|25.02|24.94|0
1596631200000|2020-08-05 12:40:00|24.99|24.91|25.08|25|25.09|25.01|24.98|24.9|0
1596631500000|2020-08-05 12:45:00|25.07|24.99|25.12|25.04|25.14|25.06|25.04|24.96|0
1596631800000|2020-08-05 12:50:00|25.09|25.01|25.12|25.04|25.13|25.05|25.08|25|0
1596632100000|2020-08-05 12:55:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1596632400000|2020-08-05 13:00:00|25.14|25.06|25.07|24.99|25.14|25.06|25.07|24.99|0
1596633000000|2020-08-05 13:10:00|25.03|24.95|25.02|24.94|25.07|24.99|25.02|24.94|0
1596633300000|2020-08-05 13:15:00|25.04|24.96|25.02|24.94|25.07|24.99|25.02|24.94|0
1596633600000|2020-08-05 13:20:00|25.05|24.97|25.09|25.01|25.1|25.02|25.05|24.97|0
1596633900000|2020-08-05 13:25:00|25.1|25.02|25.1|25.02|25.12|25.04|25.09|25.01|0
1596634200000|2020-08-05 13:30:00|25.14|25.06|25.19|25.11|25.2|25.12|25.12|25.04|0
1596634500000|2020-08-05 13:35:00|25.18|25.1|25.17|25.09|25.19|25.11|25.12|25.04|0
1596634800000|2020-08-05 13:40:00|25.16|25.08|25.14|25.06|25.19|25.11|25.11|25.03|0
1596635100000|2020-08-05 13:45:00|25.13|25.05|25.19|25.11|25.24|25.16|25.13|25.05|0
1596635400000|2020-08-05 13:50:00|25.18|25.1|25.14|25.06|25.19|25.11|25.09|25.01|0
1596635700000|2020-08-05 13:55:00|25.12|25.04|25.06|24.98|25.12|25.04|25.04|24.96|0
1596636000000|2020-08-05 14:00:00|25.04|24.96|24.99|24.91|25.06|24.98|24.99|24.91|0
1596636300000|2020-08-05 14:05:00|24.96|24.88|25|24.92|25.06|24.98|24.96|24.88|0
1596636600000|2020-08-05 14:10:00|25.01|24.93|25.01|24.93|25.06|24.98|24.98|24.9|0
1596636900000|2020-08-05 14:15:00|25|24.92|25.02|24.94|25.02|24.94|24.99|24.91|0
1596637200000|2020-08-05 14:20:00|25|24.92|24.97|24.89|25.02|24.94|24.97|24.89|0
1596637500000|2020-08-05 14:25:00|24.99|24.91|25|24.92|25.02|24.94|24.98|24.9|0
1596637800000|2020-08-05 14:30:00|24.99|24.91|25.02|24.94|25.02|24.94|24.98|24.9|0
1596638100000|2020-08-05 14:35:00|25|24.92|25.09|25.01|25.09|25.01|24.99|24.91|0
1596638400000|2020-08-05 14:40:00|25.08|25|25.09|25.01|25.12|25.04|25.07|24.99|0
1596638700000|2020-08-05 14:45:00|25.08|25|25.07|24.99|25.1|25.02|25.06|24.98|0
1596639000000|2020-08-05 14:50:00|25.06|24.98|25.07|24.99|25.07|24.99|25.02|24.94|0
1596639300000|2020-08-05 14:55:00|25.05|24.97|25.06|24.98|25.09|25.01|25.04|24.96|0
1596639600000|2020-08-05 15:00:00|25.04|24.96|25.04|24.96|25.06|24.98|24.98|24.9|0
1596639900000|2020-08-05 15:05:00|25.02|24.94|25.06|24.98|25.07|24.99|25.02|24.94|0
1596640200000|2020-08-05 15:10:00|25.04|24.96|25|24.92|25.06|24.98|24.99|24.91|0
1596640500000|2020-08-05 15:15:00|24.99|24.91|25.07|24.99|25.07|24.99|24.95|24.87|0
1596640800000|2020-08-05 15:20:00|25.06|24.98|25.08|25|25.1|25.02|25.06|24.98|0
1596641100000|2020-08-05 15:25:00|25.1|25.02|25.05|24.97|25.1|25.02|25.05|24.97|0
1596641400000|2020-08-05 15:30:00|25.07|24.99|25.09|25.01|25.11|25.03|25.05|24.97|0
1596641700000|2020-08-05 15:35:00|25.07|24.99|25.09|25.01|25.11|25.03|25.06|24.98|0
1596642000000|2020-08-05 15:40:00|25.1|25.02|25.16|25.08|25.17|25.09|25.09|25.01|0
1596642300000|2020-08-05 15:45:00|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|0
1596642600000|2020-08-05 15:50:00|25.15|25.07|25.16|25.08|25.21|25.13|25.15|25.07|0
1596642900000|2020-08-05 15:55:00|25.18|25.1|25.18|25.1|25.21|25.13|25.16|25.08|0
1596643200000|2020-08-05 16:00:00|25.16|25.08|25.13|25.05|25.19|25.11|25.13|25.05|0
1596643500000|2020-08-05 16:05:00|25.08|25|25.08|25|25.15|25.07|25.08|25|0
1596643800000|2020-08-05 16:10:00|25.06|24.98|25.04|24.96|25.08|25|25.03|24.95|0
1596644100000|2020-08-05 16:15:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1596644400000|2020-08-05 16:20:00|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1596645000000|2020-08-05 16:30:00|25.07|24.99|25.02|24.94|25.08|25|25.02|24.94|0
1596645300000|2020-08-05 16:35:00|25.03|24.95|25.02|24.94|25.07|24.99|25.02|24.94|0
1596645900000|2020-08-05 16:45:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1596646200000|2020-08-05 16:50:00|25.02|24.94|25.01|24.93|25.04|24.96|24.99|24.91|0
1596646800000|2020-08-05 17:00:00|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1596647100000|2020-08-05 17:05:00|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|0
1596647400000|2020-08-05 17:10:00|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1596647700000|2020-08-05 17:15:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|0
1596648000000|2020-08-05 17:20:00|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1596648300000|2020-08-05 17:25:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1596648600000|2020-08-05 17:30:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596648900000|2020-08-05 17:35:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596649200000|2020-08-05 17:40:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596649500000|2020-08-05 17:45:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1596650100000|2020-08-05 17:55:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1596650400000|2020-08-05 18:00:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1596651000000|2020-08-05 18:10:00|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1596651300000|2020-08-05 18:15:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1596651600000|2020-08-05 18:20:00|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1596652200000|2020-08-05 18:30:00|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1596652500000|2020-08-05 18:35:00|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|0
1596652800000|2020-08-05 18:40:00|24.92|24.84|24.87|24.79|24.92|24.84|24.86|24.78|0
1596653100000|2020-08-05 18:45:00|24.88|24.8|24.87|24.79|24.88|24.8|24.86|24.78|0
1596653700000|2020-08-05 18:55:00|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|0
1596654000000|2020-08-05 19:00:00|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1596654300000|2020-08-05 19:05:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1596654600000|2020-08-05 19:10:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1596655200000|2020-08-05 19:20:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1596655800000|2020-08-05 19:30:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1596656400000|2020-08-05 19:40:00|24.94|24.86|24.96|24.88|24.99|24.91|24.94|24.86|0
1596656700000|2020-08-05 19:45:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1596657000000|2020-08-05 19:50:00|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|0
1596657300000|2020-08-05 19:55:00|24.94|24.86|24.9|24.82|24.94|24.86|24.86|24.78|0
1596693900000|2020-08-06 06:05:00|24.71|24.63|24.7|24.62|24.72|24.64|24.67|24.59|0
1596694200000|2020-08-06 06:10:00|24.72|24.64|24.78|24.7|24.78|24.7|24.72|24.64|0
1596694500000|2020-08-06 06:15:00|24.77|24.69|24.76|24.68|24.78|24.7|24.74|24.66|0
1596694800000|2020-08-06 06:20:00|24.77|24.69|24.73|24.65|24.77|24.69|24.7|24.62|0
1596695100000|2020-08-06 06:25:00|24.74|24.66|24.73|24.65|24.74|24.66|24.7|24.62|0
1596695400000|2020-08-06 06:30:00|24.71|24.63|24.73|24.65|24.74|24.66|24.71|24.63|0
1596695700000|2020-08-06 06:35:00|24.75|24.67|24.81|24.73|24.82|24.74|24.75|24.67|0
1596696000000|2020-08-06 06:40:00|24.82|24.74|24.83|24.75|24.84|24.76|24.81|24.73|0
1596696300000|2020-08-06 06:45:00|24.82|24.74|24.8|24.72|24.82|24.74|24.78|24.7|0
1596696600000|2020-08-06 06:50:00|24.81|24.73|24.84|24.76|24.84|24.76|24.8|24.72|0
1596696900000|2020-08-06 06:55:00|24.83|24.75|24.81|24.73|24.85|24.77|24.81|24.73|0
1596697200000|2020-08-06 07:00:00|24.79|24.71|24.84|24.76|24.84|24.76|24.74|24.66|0
1596697500000|2020-08-06 07:05:00|24.86|24.78|24.91|24.83|24.97|24.89|24.84|24.76|0
1596697800000|2020-08-06 07:10:00|24.9|24.82|24.73|24.65|24.92|24.84|24.68|24.6|0
1596698100000|2020-08-06 07:15:00|24.72|24.64|24.69|24.61|24.73|24.65|24.6|24.52|0
1596698400000|2020-08-06 07:20:00|24.68|24.6|24.7|24.62|24.72|24.64|24.63|24.55|0
1596698700000|2020-08-06 07:25:00|24.69|24.61|24.66|24.58|24.7|24.62|24.58|24.5|0
1596699000000|2020-08-06 07:30:00|24.65|24.57|24.58|24.5|24.68|24.6|24.51|24.43|0
1596699300000|2020-08-06 07:35:00|24.56|24.48|24.57|24.49|24.6|24.52|24.52|24.44|0
1596699600000|2020-08-06 07:40:00|24.55|24.47|24.66|24.58|24.66|24.58|24.55|24.47|0
1596699900000|2020-08-06 07:45:00|24.63|24.55|24.66|24.58|24.68|24.6|24.56|24.48|0
1596700200000|2020-08-06 07:50:00|24.67|24.59|24.71|24.63|24.73|24.65|24.66|24.58|0
1596700500000|2020-08-06 07:55:00|24.69|24.61|24.77|24.69|24.78|24.7|24.67|24.59|0
1596700800000|2020-08-06 08:00:00|24.78|24.7|24.94|24.86|24.95|24.87|24.77|24.69|0
1596701100000|2020-08-06 08:05:00|24.95|24.87|24.98|24.9|24.98|24.9|24.91|24.83|0
1596701400000|2020-08-06 08:10:00|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1596701700000|2020-08-06 08:15:00|25.03|24.95|25|24.92|25.1|25.02|24.96|24.88|0
1596702000000|2020-08-06 08:20:00|24.99|24.91|24.96|24.88|24.99|24.91|24.95|24.87|0
1596702300000|2020-08-06 08:25:00|24.95|24.87|24.97|24.89|25.02|24.94|24.94|24.86|0
1596702600000|2020-08-06 08:30:00|24.98|24.9|25.07|24.99|25.07|24.99|24.95|24.87|0
1596702900000|2020-08-06 08:35:00|25.08|25|25.21|25.13|25.29|25.21|25.08|25|0
1596703200000|2020-08-06 08:40:00|25.25|25.17|25.24|25.16|25.31|25.23|25.22|25.14|0
1596703500000|2020-08-06 08:45:00|25.23|25.15|25.16|25.08|25.24|25.16|25.14|25.06|0
1596703800000|2020-08-06 08:50:00|25.17|25.09|25.15|25.07|25.23|25.15|25.13|25.05|0
1596704100000|2020-08-06 08:55:00|25.14|25.06|25.2|25.12|25.24|25.16|25.14|25.06|0
1596704400000|2020-08-06 09:00:00|25.22|25.14|25.2|25.12|25.25|25.17|25.2|25.12|0
1596704700000|2020-08-06 09:05:00|25.19|25.11|25.12|25.04|25.2|25.12|25.11|25.03|0
1596705000000|2020-08-06 09:10:00|25.13|25.05|25.18|25.1|25.18|25.1|25.12|25.04|0
1596705300000|2020-08-06 09:15:00|25.13|25.05|25.3|25.22|25.35|25.27|25.13|25.05|0
1596705600000|2020-08-06 09:20:00|25.29|25.21|25.22|25.14|25.3|25.22|25.2|25.12|0
1596705900000|2020-08-06 09:25:00|25.21|25.13|25.27|25.19|25.3|25.22|25.18|25.1|0
1596706200000|2020-08-06 09:30:00|25.28|25.2|25.28|25.2|25.28|25.2|25.25|25.17|0
1596706500000|2020-08-06 09:35:00|25.27|25.19|25.23|25.15|25.28|25.2|25.21|25.13|0
1596706800000|2020-08-06 09:40:00|25.22|25.14|25.25|25.17|25.28|25.2|25.22|25.14|0
1596707100000|2020-08-06 09:45:00|25.24|25.16|25.24|25.16|25.26|25.18|25.21|25.13|0
1596707400000|2020-08-06 09:50:00|25.26|25.18|25.21|25.13|25.26|25.18|25.18|25.1|0
1596707700000|2020-08-06 09:55:00|25.19|25.11|25.16|25.08|25.21|25.13|25.16|25.08|0
1596708000000|2020-08-06 10:00:00|25.15|25.07|25.15|25.07|25.21|25.13|25.13|25.05|0
1596708300000|2020-08-06 10:05:00|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|0
1596708600000|2020-08-06 10:10:00|25.13|25.05|25.15|25.07|25.16|25.08|25.11|25.03|0
1596708900000|2020-08-06 10:15:00|25.14|25.06|25.16|25.08|25.16|25.08|25.13|25.05|0
1596709200000|2020-08-06 10:20:00|25.15|25.07|25.16|25.08|25.16|25.08|25.1|25.02|0
1596709500000|2020-08-06 10:25:00|25.18|25.1|25.17|25.09|25.21|25.13|25.17|25.09|0
1596709800000|2020-08-06 10:30:00|25.18|25.1|25.25|25.17|25.25|25.17|25.17|25.09|0
1596710100000|2020-08-06 10:35:00|25.26|25.18|25.26|25.18|25.27|25.19|25.25|25.17|0
1596710400000|2020-08-06 10:40:00|25.27|25.19|25.34|25.26|25.4|25.32|25.26|25.18|0
1596710700000|2020-08-06 10:45:00|25.35|25.27|25.46|25.38|25.47|25.39|25.34|25.26|0
1596711000000|2020-08-06 10:50:00|25.47|25.39|25.69|25.61|25.69|25.61|25.46|25.38|0
1596711300000|2020-08-06 10:55:00|25.7|25.62|25.65|25.57|25.74|25.66|25.61|25.53|0
1596711600000|2020-08-06 11:00:00|25.66|25.58|25.71|25.63|25.76|25.68|25.64|25.56|0
1596711900000|2020-08-06 11:05:00|25.73|25.65|25.66|25.58|25.78|25.7|25.65|25.57|0
1596712200000|2020-08-06 11:10:00|25.68|25.6|25.59|25.51|25.7|25.62|25.57|25.49|0
1596712500000|2020-08-06 11:15:00|25.62|25.54|25.53|25.45|25.62|25.54|25.52|25.44|0
1596712800000|2020-08-06 11:20:00|25.54|25.46|25.54|25.46|25.57|25.49|25.53|25.45|0
1596713100000|2020-08-06 11:25:00|25.59|25.51|25.54|25.46|25.61|25.53|25.54|25.46|0
1596713400000|2020-08-06 11:30:00|25.53|25.45|25.47|25.39|25.54|25.46|25.47|25.39|0
1596713700000|2020-08-06 11:35:00|25.48|25.4|25.52|25.44|25.52|25.44|25.47|25.39|0
1596714000000|2020-08-06 11:40:00|25.53|25.45|25.59|25.51|25.59|25.51|25.52|25.44|0
1596714300000|2020-08-06 11:45:00|25.61|25.53|25.81|25.73|25.81|25.73|25.59|25.51|0
1596714600000|2020-08-06 11:50:00|25.83|25.75|25.8|25.72|25.91|25.83|25.77|25.69|0
1596714900000|2020-08-06 11:55:00|25.81|25.73|25.79|25.71|25.84|25.76|25.76|25.68|0
1596715200000|2020-08-06 12:00:00|25.8|25.72|25.83|25.75|25.86|25.78|25.79|25.71|0
1596715500000|2020-08-06 12:05:00|25.84|25.76|25.79|25.71|25.88|25.8|25.77|25.69|0
1596715800000|2020-08-06 12:10:00|25.8|25.72|25.73|25.65|25.81|25.73|25.71|25.63|0
1596716100000|2020-08-06 12:15:00|25.75|25.67|25.74|25.66|25.79|25.71|25.72|25.64|0
1596716400000|2020-08-06 12:20:00|25.73|25.65|25.76|25.68|25.78|25.7|25.72|25.64|0
1596716700000|2020-08-06 12:25:00|25.79|25.71|25.76|25.68|25.81|25.73|25.76|25.68|0
1596717000000|2020-08-06 12:30:00|25.75|25.67|25.42|25.34|25.76|25.68|25.42|25.34|0
1596717300000|2020-08-06 12:35:00|25.39|25.31|25.37|25.29|25.42|25.34|25.36|25.28|0
1596717600000|2020-08-06 12:40:00|25.36|25.28|25.28|25.2|25.37|25.29|25.25|25.17|0
1596717900000|2020-08-06 12:45:00|25.27|25.19|25.29|25.21|25.3|25.22|25.25|25.17|0
1596718200000|2020-08-06 12:50:00|25.27|25.19|25.2|25.12|25.27|25.19|25.15|25.07|0
1596718500000|2020-08-06 12:55:00|25.16|25.08|25.19|25.11|25.23|25.15|25.16|25.08|0
1596718800000|2020-08-06 13:00:00|25.2|25.12|25.27|25.19|25.27|25.19|25.19|25.11|0
1596719100000|2020-08-06 13:05:00|25.29|25.21|25.3|25.22|25.33|25.25|25.29|25.21|0
1596719400000|2020-08-06 13:10:00|25.32|25.24|25.34|25.26|25.35|25.27|25.3|25.22|0
1596719700000|2020-08-06 13:15:00|25.35|25.27|25.35|25.27|25.36|25.28|25.31|25.23|0
1596720000000|2020-08-06 13:20:00|25.38|25.3|25.45|25.37|25.47|25.39|25.37|25.29|0
1596720300000|2020-08-06 13:25:00|25.5|25.42|25.45|25.37|25.5|25.42|25.45|25.37|0
1596720600000|2020-08-06 13:30:00|25.43|25.35|25.41|25.33|25.48|25.4|25.36|25.28|0
1596720900000|2020-08-06 13:35:00|25.43|25.35|25.53|25.45|25.57|25.49|25.4|25.32|0
1596721200000|2020-08-06 13:40:00|25.52|25.44|25.53|25.45|25.55|25.47|25.48|25.4|0
1596721500000|2020-08-06 13:45:00|25.51|25.43|25.45|25.37|25.61|25.53|25.42|25.34|0
1596721800000|2020-08-06 13:50:00|25.47|25.39|25.59|25.51|25.59|25.51|25.47|25.39|0
1596722100000|2020-08-06 13:55:00|25.6|25.52|25.49|25.41|25.68|25.6|25.49|25.41|0
1596722400000|2020-08-06 14:00:00|25.5|25.42|25.46|25.38|25.52|25.44|25.44|25.36|0
1596722700000|2020-08-06 14:05:00|25.49|25.41|25.43|25.35|25.52|25.44|25.38|25.3|0
1596723000000|2020-08-06 14:10:00|25.42|25.34|25.33|25.25|25.42|25.34|25.32|25.24|0
1596723300000|2020-08-06 14:15:00|25.32|25.24|25.31|25.23|25.33|25.25|25.3|25.22|0
1596723600000|2020-08-06 14:20:00|25.28|25.2|25.26|25.18|25.31|25.23|25.21|25.13|0
1596723900000|2020-08-06 14:25:00|25.27|25.19|25.23|25.15|25.29|25.21|25.21|25.13|0
1596724200000|2020-08-06 14:30:00|25.25|25.17|25.31|25.23|25.34|25.26|25.21|25.13|0
1596724500000|2020-08-06 14:35:00|25.3|25.22|25.41|25.33|25.44|25.36|25.3|25.22|0
1596724800000|2020-08-06 14:40:00|25.44|25.36|25.63|25.55|25.63|25.55|25.44|25.36|0
1596725100000|2020-08-06 14:45:00|25.62|25.54|25.63|25.55|25.67|25.59|25.58|25.5|0
1596725400000|2020-08-06 14:50:00|25.64|25.56|25.58|25.5|25.74|25.66|25.58|25.5|0
1596725700000|2020-08-06 14:55:00|25.59|25.51|25.49|25.41|25.62|25.54|25.48|25.4|0
1596726000000|2020-08-06 15:00:00|25.5|25.42|25.44|25.36|25.58|25.5|25.43|25.35|0
1596726300000|2020-08-06 15:05:00|25.43|25.35|25.34|25.26|25.43|25.35|25.32|25.24|0
1596726600000|2020-08-06 15:10:00|25.33|25.25|25.47|25.39|25.48|25.4|25.3|25.22|0
1596726900000|2020-08-06 15:15:00|25.46|25.38|25.43|25.35|25.48|25.4|25.38|25.3|0
1596727200000|2020-08-06 15:20:00|25.42|25.34|25.34|25.26|25.43|25.35|25.28|25.2|0
1596727500000|2020-08-06 15:25:00|25.35|25.27|25.52|25.44|25.53|25.45|25.35|25.27|0
1596727800000|2020-08-06 15:30:00|25.55|25.47|25.54|25.46|25.62|25.54|25.49|25.41|0
1596728100000|2020-08-06 15:35:00|25.55|25.47|25.56|25.48|25.57|25.49|25.48|25.4|0
1596728400000|2020-08-06 15:40:00|25.57|25.49|25.63|25.55|25.65|25.57|25.57|25.49|0
1596728700000|2020-08-06 15:45:00|25.59|25.51|25.54|25.46|25.61|25.53|25.51|25.43|0
1596729000000|2020-08-06 15:50:00|25.55|25.47|25.54|25.46|25.58|25.5|25.51|25.43|0
1596729300000|2020-08-06 15:55:00|25.55|25.47|25.46|25.38|25.55|25.47|25.45|25.37|0
1596729600000|2020-08-06 16:00:00|25.47|25.39|25.44|25.36|25.47|25.39|25.42|25.34|0
1596729900000|2020-08-06 16:05:00|25.43|25.35|25.39|25.31|25.47|25.39|25.39|25.31|0
1596730200000|2020-08-06 16:10:00|25.35|25.27|25.29|25.21|25.38|25.3|25.29|25.21|0
1596730500000|2020-08-06 16:15:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1596730800000|2020-08-06 16:20:00|25.29|25.21|25.26|25.18|25.3|25.22|25.26|25.18|0
1596731100000|2020-08-06 16:25:00|25.28|25.2|25.26|25.18|25.28|25.2|25.25|25.17|0
1596731400000|2020-08-06 16:30:00|25.28|25.2|25.26|25.18|25.3|25.22|25.26|25.18|0
1596731700000|2020-08-06 16:35:00|25.28|25.2|25.25|25.17|25.3|25.22|25.21|25.13|0
1596732000000|2020-08-06 16:40:00|25.23|25.15|25.22|25.14|25.25|25.17|25.21|25.13|0
1596732300000|2020-08-06 16:45:00|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1596732600000|2020-08-06 16:50:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1596732900000|2020-08-06 16:55:00|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|0
1596733200000|2020-08-06 17:00:00|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1596734100000|2020-08-06 17:15:00|25.2|25.12|25.23|25.15|25.25|25.17|25.2|25.12|0
1596734400000|2020-08-06 17:20:00|25.2|25.12|25.26|25.18|25.26|25.18|25.2|25.12|0
1596734700000|2020-08-06 17:25:00|25.3|25.22|25.3|25.22|25.3|25.22|25.26|25.18|0
1596735000000|2020-08-06 17:30:00|25.28|25.2|25.3|25.22|25.3|25.22|25.26|25.18|0
1596735300000|2020-08-06 17:35:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1596735600000|2020-08-06 17:40:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1596735900000|2020-08-06 17:45:00|25.25|25.17|25.23|25.15|25.26|25.18|25.23|25.15|0
1596736200000|2020-08-06 17:50:00|25.21|25.13|25.23|25.15|25.23|25.15|25.19|25.11|0
1596736500000|2020-08-06 17:55:00|25.27|25.19|25.27|25.19|25.27|25.19|25.26|25.18|0
1596736800000|2020-08-06 18:00:00|25.25|25.17|25.2|25.12|25.27|25.19|25.19|25.11|0
1596737100000|2020-08-06 18:05:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1596737400000|2020-08-06 18:10:00|25.19|25.11|25.2|25.12|25.2|25.12|25.16|25.08|0
1596737700000|2020-08-06 18:15:00|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1596738000000|2020-08-06 18:20:00|25.19|25.11|25.15|25.07|25.19|25.11|25.15|25.07|0
1596738300000|2020-08-06 18:25:00|25.19|25.11|25.14|25.06|25.19|25.11|25.14|25.06|0
1596738600000|2020-08-06 18:30:00|25.17|25.09|25.19|25.11|25.21|25.13|25.17|25.09|0
1596738900000|2020-08-06 18:35:00|25.14|25.06|25.13|25.05|25.17|25.09|25.13|25.05|0
1596739200000|2020-08-06 18:40:00|25.14|25.06|25.13|25.05|25.16|25.08|25.13|25.05|0
1596739500000|2020-08-06 18:45:00|25.14|25.06|25.16|25.08|25.17|25.09|25.14|25.06|0
1596739800000|2020-08-06 18:50:00|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|0
1596740400000|2020-08-06 19:00:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1596740700000|2020-08-06 19:05:00|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|0
1596741000000|2020-08-06 19:10:00|25.13|25.05|25.13|25.05|25.14|25.06|25.12|25.04|0
1596741600000|2020-08-06 19:20:00|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1596742200000|2020-08-06 19:30:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1596743100000|2020-08-06 19:45:00|25.11|25.03|25.12|25.04|25.13|25.05|25.11|25.03|0
1596743400000|2020-08-06 19:50:00|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1596743700000|2020-08-06 19:55:00|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|0
1596780300000|2020-08-07 06:05:00|25.42|25.34|25.41|25.33|25.43|25.35|25.39|25.31|0
1596780600000|2020-08-07 06:10:00|25.42|25.34|25.45|25.37|25.5|25.42|25.42|25.34|0
1596780900000|2020-08-07 06:15:00|25.44|25.36|25.35|25.27|25.44|25.36|25.3|25.22|0
1596781200000|2020-08-07 06:20:00|25.36|25.28|25.38|25.3|25.39|25.31|25.34|25.26|0
1596781500000|2020-08-07 06:25:00|25.39|25.31|25.37|25.29|25.39|25.31|25.36|25.28|0
1596781800000|2020-08-07 06:30:00|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1596782100000|2020-08-07 06:35:00|25.36|25.28|25.37|25.29|25.39|25.31|25.35|25.27|0
1596783000000|2020-08-07 06:50:00|25.39|25.31|25.4|25.32|25.4|25.32|25.37|25.29|0
1596783300000|2020-08-07 06:55:00|25.42|25.34|25.44|25.36|25.48|25.4|25.42|25.34|0
1596783600000|2020-08-07 07:00:00|25.42|25.34|25.22|25.14|25.46|25.38|25.22|25.14|0
1596783900000|2020-08-07 07:05:00|25.23|25.15|25.51|25.43|25.53|25.45|25.22|25.14|0
1596784200000|2020-08-07 07:10:00|25.53|25.45|25.54|25.46|25.59|25.51|25.51|25.43|0
1596784500000|2020-08-07 07:15:00|25.53|25.45|25.41|25.33|25.53|25.45|25.37|25.29|0
1596784800000|2020-08-07 07:20:00|25.42|25.34|25.46|25.38|25.54|25.46|25.41|25.33|0
1596785100000|2020-08-07 07:25:00|25.44|25.36|25.44|25.36|25.49|25.41|25.42|25.34|0
1596785400000|2020-08-07 07:30:00|25.49|25.41|25.44|25.36|25.51|25.43|25.44|25.36|0
1596785700000|2020-08-07 07:35:00|25.46|25.38|25.53|25.45|25.54|25.46|25.44|25.36|0
1596786000000|2020-08-07 07:40:00|25.51|25.43|25.45|25.37|25.51|25.43|25.41|25.33|0
1596786300000|2020-08-07 07:45:00|25.46|25.38|25.46|25.38|25.51|25.43|25.4|25.32|0
1596786600000|2020-08-07 07:50:00|25.44|25.36|25.48|25.4|25.51|25.43|25.38|25.3|0
1596786900000|2020-08-07 07:55:00|25.5|25.42|25.24|25.16|25.51|25.43|25.24|25.16|0
1596787200000|2020-08-07 08:00:00|25.23|25.15|25.36|25.28|25.37|25.29|25.19|25.11|0
1596787500000|2020-08-07 08:05:00|25.34|25.26|25.41|25.33|25.41|25.33|25.31|25.23|0
1596787800000|2020-08-07 08:10:00|25.39|25.31|25.34|25.26|25.41|25.33|25.31|25.23|0
1596788100000|2020-08-07 08:15:00|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|0
1596788400000|2020-08-07 08:20:00|25.32|25.24|25.41|25.33|25.41|25.33|25.32|25.24|0
1596788700000|2020-08-07 08:25:00|25.4|25.32|25.51|25.43|25.51|25.43|25.39|25.31|0
1596789000000|2020-08-07 08:30:00|25.52|25.44|25.6|25.52|25.6|25.52|25.5|25.42|0
1596789300000|2020-08-07 08:35:00|25.63|25.55|25.58|25.5|25.64|25.56|25.53|25.45|0
1596789600000|2020-08-07 08:40:00|25.59|25.51|25.6|25.52|25.6|25.52|25.51|25.43|0
1596789900000|2020-08-07 08:45:00|25.55|25.47|25.53|25.45|25.6|25.52|25.53|25.45|0
1596790200000|2020-08-07 08:50:00|25.55|25.47|25.57|25.49|25.58|25.5|25.53|25.45|0
1596790500000|2020-08-07 08:55:00|25.54|25.46|25.58|25.5|25.58|25.5|25.53|25.45|0
1596790800000|2020-08-07 09:00:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|0
1596791100000|2020-08-07 09:05:00|25.66|25.58|25.7|25.62|25.72|25.64|25.66|25.58|0
1596791400000|2020-08-07 09:10:00|25.71|25.63|25.82|25.74|25.82|25.74|25.7|25.62|0
1596791700000|2020-08-07 09:15:00|25.83|25.75|25.78|25.7|25.88|25.8|25.76|25.68|0
1596792000000|2020-08-07 09:20:00|25.8|25.72|25.78|25.7|25.82|25.74|25.75|25.67|0
1596792300000|2020-08-07 09:25:00|25.8|25.72|25.8|25.72|25.85|25.77|25.78|25.7|0
1596792600000|2020-08-07 09:30:00|25.82|25.74|25.84|25.76|25.88|25.8|25.77|25.69|0
1596792900000|2020-08-07 09:35:00|25.85|25.77|25.77|25.69|25.87|25.79|25.75|25.67|0
1596793200000|2020-08-07 09:40:00|25.75|25.67|25.75|25.67|25.8|25.72|25.75|25.67|0
1596793500000|2020-08-07 09:45:00|25.74|25.66|25.77|25.69|25.79|25.71|25.72|25.64|0
1596793800000|2020-08-07 09:50:00|25.75|25.67|25.72|25.64|25.81|25.73|25.72|25.64|0
1596794100000|2020-08-07 09:55:00|25.73|25.65|25.74|25.66|25.77|25.69|25.71|25.63|0
1596794400000|2020-08-07 10:00:00|25.75|25.67|25.73|25.65|25.77|25.69|25.73|25.65|0
1596794700000|2020-08-07 10:05:00|25.74|25.66|25.78|25.7|25.81|25.73|25.68|25.6|0
1596795000000|2020-08-07 10:10:00|25.8|25.72|25.76|25.68|25.81|25.73|25.76|25.68|0
1596795300000|2020-08-07 10:15:00|25.73|25.65|25.73|25.65|25.73|25.65|25.7|25.62|0
1596795600000|2020-08-07 10:20:00|25.72|25.64|25.66|25.58|25.73|25.65|25.66|25.58|0
1596795900000|2020-08-07 10:25:00|25.63|25.55|25.62|25.54|25.63|25.55|25.61|25.53|0
1596796200000|2020-08-07 10:30:00|25.61|25.53|25.61|25.53|25.63|25.55|25.6|25.52|0
1596796500000|2020-08-07 10:35:00|25.62|25.54|25.61|25.53|25.63|25.55|25.56|25.48|0
1596796800000|2020-08-07 10:40:00|25.62|25.54|25.63|25.55|25.63|25.55|25.58|25.5|0
1596797100000|2020-08-07 10:45:00|25.6|25.52|25.6|25.52|25.63|25.55|25.57|25.49|0
1596797400000|2020-08-07 10:50:00|25.62|25.54|25.62|25.54|25.63|25.55|25.6|25.52|0
1596797700000|2020-08-07 10:55:00|25.6|25.52|25.6|25.52|25.62|25.54|25.57|25.49|0
1596798000000|2020-08-07 11:00:00|25.58|25.5|25.57|25.49|25.62|25.54|25.52|25.44|0
1596798300000|2020-08-07 11:05:00|25.6|25.52|25.6|25.52|25.62|25.54|25.57|25.49|0
1596798600000|2020-08-07 11:10:00|25.61|25.53|25.58|25.5|25.61|25.53|25.57|25.49|0
1596798900000|2020-08-07 11:15:00|25.59|25.51|25.58|25.5|25.61|25.53|25.58|25.5|0
1596799200000|2020-08-07 11:20:00|25.57|25.49|25.62|25.54|25.62|25.54|25.55|25.47|0
1596799500000|2020-08-07 11:25:00|25.58|25.5|25.57|25.49|25.62|25.54|25.54|25.46|0
1596799800000|2020-08-07 11:30:00|25.54|25.46|25.54|25.46|25.55|25.47|25.52|25.44|0
1596800100000|2020-08-07 11:35:00|25.55|25.47|25.55|25.47|25.6|25.52|25.54|25.46|0
1596800400000|2020-08-07 11:40:00|25.5|25.42|25.5|25.42|25.54|25.46|25.5|25.42|0
1596800700000|2020-08-07 11:45:00|25.52|25.44|25.5|25.42|25.55|25.47|25.5|25.42|0
1596801000000|2020-08-07 11:50:00|25.51|25.43|25.58|25.5|25.59|25.51|25.51|25.43|0
1596801300000|2020-08-07 11:55:00|25.57|25.49|25.56|25.48|25.59|25.51|25.56|25.48|0
1596801600000|2020-08-07 12:00:00|25.57|25.49|25.63|25.55|25.64|25.56|25.55|25.47|0
1596801900000|2020-08-07 12:05:00|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1596802200000|2020-08-07 12:10:00|25.66|25.58|25.62|25.54|25.67|25.59|25.62|25.54|0
1596802500000|2020-08-07 12:15:00|25.64|25.56|25.61|25.53|25.66|25.58|25.61|25.53|0
1596802800000|2020-08-07 12:20:00|25.59|25.51|25.56|25.48|25.61|25.53|25.52|25.44|0
1596803100000|2020-08-07 12:25:00|25.55|25.47|25.54|25.46|25.59|25.51|25.52|25.44|0
1596803400000|2020-08-07 12:30:00|25.53|25.45|25.25|25.17|25.53|25.45|25.13|25.05|0
1596803700000|2020-08-07 12:35:00|25.27|25.19|25.33|25.25|25.33|25.25|25.18|25.1|0
1596804000000|2020-08-07 12:40:00|25.32|25.24|25.4|25.32|25.45|25.37|25.31|25.23|0
1596804300000|2020-08-07 12:45:00|25.42|25.34|25.39|25.31|25.43|25.35|25.35|25.27|0
1596804600000|2020-08-07 12:50:00|25.4|25.32|25.33|25.25|25.42|25.34|25.33|25.25|0
1596804900000|2020-08-07 12:55:00|25.35|25.27|25.4|25.32|25.4|25.32|25.33|25.25|0
1596805200000|2020-08-07 13:00:00|25.43|25.35|25.4|25.32|25.45|25.37|25.37|25.29|0
1596805500000|2020-08-07 13:05:00|25.39|25.31|25.37|25.29|25.42|25.34|25.36|25.28|0
1596805800000|2020-08-07 13:10:00|25.36|25.28|25.39|25.31|25.43|25.35|25.33|25.25|0
1596806100000|2020-08-07 13:15:00|25.41|25.33|25.4|25.32|25.43|25.35|25.35|25.27|0
1596806400000|2020-08-07 13:20:00|25.41|25.33|25.37|25.29|25.44|25.36|25.37|25.29|0
1596806700000|2020-08-07 13:25:00|25.38|25.3|25.37|25.29|25.39|25.31|25.37|25.29|0
1596807000000|2020-08-07 13:30:00|25.4|25.32|25.29|25.21|25.42|25.34|25.27|25.19|0
1596807300000|2020-08-07 13:35:00|25.32|25.24|25.29|25.21|25.37|25.29|25.25|25.17|0
1596807600000|2020-08-07 13:40:00|25.3|25.22|25.22|25.14|25.3|25.22|25.19|25.11|0
1596807900000|2020-08-07 13:45:00|25.21|25.13|25.13|25.05|25.22|25.14|25.12|25.04|0
1596808200000|2020-08-07 13:50:00|25.12|25.04|25.15|25.07|25.2|25.12|25.1|25.02|0
1596808500000|2020-08-07 13:55:00|25.19|25.11|25.1|25.02|25.19|25.11|25.1|25.02|0
1596808800000|2020-08-07 14:00:00|25.11|25.03|25.15|25.07|25.19|25.11|25.1|25.02|0
1596809100000|2020-08-07 14:05:00|25.18|25.1|25.14|25.06|25.2|25.12|25.14|25.06|0
1596809400000|2020-08-07 14:10:00|25.15|25.07|25.05|24.97|25.15|25.07|25.03|24.95|0
1596809700000|2020-08-07 14:15:00|25.04|24.96|25.17|25.09|25.17|25.09|25.04|24.96|0
1596810000000|2020-08-07 14:20:00|25.2|25.12|25.25|25.17|25.27|25.19|25.2|25.12|0
1596810300000|2020-08-07 14:25:00|25.24|25.16|25.15|25.07|25.24|25.16|25.14|25.06|0
1596810600000|2020-08-07 14:30:00|25.14|25.06|25|24.92|25.15|25.07|24.97|24.89|0
1596810900000|2020-08-07 14:35:00|24.97|24.89|25|24.92|25|24.92|24.97|24.89|0
1596811200000|2020-08-07 14:40:00|25.04|24.96|25|24.92|25.05|24.97|25|24.92|0
1596811500000|2020-08-07 14:45:00|24.99|24.91|25|24.92|25|24.92|24.92|24.84|0
1596811800000|2020-08-07 14:50:00|24.99|24.91|25|24.92|25.02|24.94|24.95|24.87|0
1596812100000|2020-08-07 14:55:00|25.05|24.97|25.04|24.96|25.07|24.99|25.02|24.94|0
1596812400000|2020-08-07 15:00:00|25.02|24.94|25.14|25.06|25.15|25.07|25.02|24.94|0
1596812700000|2020-08-07 15:05:00|25.15|25.07|25.12|25.04|25.15|25.07|25.11|25.03|0
1596813000000|2020-08-07 15:10:00|25.14|25.06|25.21|25.13|25.21|25.13|25.12|25.04|0
1596813300000|2020-08-07 15:15:00|25.22|25.14|25.22|25.14|25.24|25.16|25.19|25.11|0
1596813600000|2020-08-07 15:20:00|25.21|25.13|25.19|25.11|25.22|25.14|25.17|25.09|0
1596813900000|2020-08-07 15:25:00|25.18|25.1|25.23|25.15|25.26|25.18|25.18|25.1|0
1596814200000|2020-08-07 15:30:00|25.24|25.16|25.19|25.11|25.28|25.2|25.17|25.09|0
1596814500000|2020-08-07 15:35:00|25.18|25.1|25.11|25.03|25.19|25.11|25.08|25|0
1596814800000|2020-08-07 15:40:00|25.1|25.02|25.04|24.96|25.11|25.03|25.04|24.96|0
1596815100000|2020-08-07 15:45:00|25.02|24.94|25.04|24.96|25.07|24.99|25.02|24.94|0
1596815400000|2020-08-07 15:50:00|24.99|24.91|25.05|24.97|25.06|24.98|24.99|24.91|0
1596815700000|2020-08-07 15:55:00|25.04|24.96|25.18|25.1|25.18|25.1|25.04|24.96|0
1596816000000|2020-08-07 16:00:00|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1596816300000|2020-08-07 16:05:00|25.16|25.08|25.19|25.11|25.21|25.13|25.14|25.06|0
1596816600000|2020-08-07 16:10:00|25.18|25.1|25.11|25.03|25.19|25.11|25.08|25|0
1596816900000|2020-08-07 16:15:00|25.09|25.01|25.07|24.99|25.12|25.04|25.03|24.95|0
1596817200000|2020-08-07 16:20:00|25.06|24.98|24.96|24.88|25.1|25.02|24.93|24.85|0
1596817500000|2020-08-07 16:25:00|24.95|24.87|24.89|24.81|24.97|24.89|24.89|24.81|0
1596817800000|2020-08-07 16:30:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1596818100000|2020-08-07 16:35:00|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|0
1596818400000|2020-08-07 16:40:00|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|0
1596819000000|2020-08-07 16:50:00|24.88|24.8|24.92|24.84|24.92|24.84|24.88|24.8|0
1596819300000|2020-08-07 16:55:00|24.94|24.86|24.94|24.86|24.97|24.89|24.89|24.81|0
1596819600000|2020-08-07 17:00:00|24.92|24.84|25.02|24.94|25.02|24.94|24.92|24.84|0
1596819900000|2020-08-07 17:05:00|25.04|24.96|25.11|25.03|25.13|25.05|25.02|24.94|0
1596820200000|2020-08-07 17:10:00|25.13|25.05|25.22|25.14|25.24|25.16|25.11|25.03|0
1596820500000|2020-08-07 17:15:00|25.24|25.16|25.22|25.14|25.25|25.17|25.12|25.04|0
1596820800000|2020-08-07 17:20:00|25.13|25.05|25.23|25.15|25.28|25.2|25.12|25.04|0
1596821100000|2020-08-07 17:25:00|25.22|25.14|25.07|24.99|25.22|25.14|25.07|24.99|0
1596821400000|2020-08-07 17:30:00|25.09|25.01|25|24.92|25.1|25.02|24.98|24.9|0
1596821700000|2020-08-07 17:35:00|24.99|24.91|24.92|24.84|24.99|24.91|24.89|24.81|0
1596822000000|2020-08-07 17:40:00|24.94|24.86|24.97|24.89|24.97|24.89|24.91|24.83|0
1596822300000|2020-08-07 17:45:00|24.98|24.9|25.11|25.03|25.13|25.05|24.98|24.9|0
1596822600000|2020-08-07 17:50:00|25.12|25.04|25.14|25.06|25.16|25.08|25.1|25.02|0
1596822900000|2020-08-07 17:55:00|25.12|25.04|25.17|25.09|25.22|25.14|25.1|25.02|0
1596823200000|2020-08-07 18:00:00|25.16|25.08|25.11|25.03|25.17|25.09|25.07|24.99|0
1596823500000|2020-08-07 18:05:00|25.1|25.02|25.25|25.17|25.26|25.18|25.07|24.99|0
1596823800000|2020-08-07 18:10:00|25.24|25.16|25.09|25.01|25.24|25.16|25.07|24.99|0
1596824100000|2020-08-07 18:15:00|25.11|25.03|25.24|25.16|25.24|25.16|25.09|25.01|0
1596824400000|2020-08-07 18:20:00|25.27|25.19|25.45|25.37|25.47|25.39|25.27|25.19|0
1596824700000|2020-08-07 18:25:00|25.44|25.36|25.44|25.36|25.46|25.38|25.42|25.34|0
1596825000000|2020-08-07 18:30:00|25.45|25.37|25.38|25.3|25.47|25.39|25.38|25.3|0
1596825300000|2020-08-07 18:35:00|25.42|25.34|25.33|25.25|25.42|25.34|25.29|25.21|0
1596825600000|2020-08-07 18:40:00|25.34|25.26|25.4|25.32|25.48|25.4|25.34|25.26|0
1596825900000|2020-08-07 18:45:00|25.39|25.31|25.27|25.19|25.45|25.37|25.26|25.18|0
1596826200000|2020-08-07 18:50:00|25.3|25.22|25.25|25.17|25.36|25.28|25.19|25.11|0
1596826500000|2020-08-07 18:55:00|25.24|25.16|25.14|25.06|25.25|25.17|25.14|25.06|0
1596826800000|2020-08-07 19:00:00|25.16|25.08|25.08|25|25.26|25.18|25.08|25|0
1596827100000|2020-08-07 19:05:00|25.09|25.01|25.08|25|25.11|25.03|25.08|25|0
1596827400000|2020-08-07 19:10:00|25.09|25.01|25.39|25.31|25.39|25.31|25.08|25|0
1596827700000|2020-08-07 19:15:00|25.37|25.29|25.22|25.14|25.37|25.29|25.16|25.08|0
1596828000000|2020-08-07 19:20:00|25.26|25.18|25.19|25.11|25.26|25.18|25.09|25.01|0
1596828300000|2020-08-07 19:25:00|25.17|25.09|25.23|25.15|25.23|25.15|25.08|25|0
1596828600000|2020-08-07 19:30:00|25.21|25.13|25.24|25.16|25.33|25.25|25.11|25.03|0
1596828900000|2020-08-07 19:35:00|25.18|25.1|25.08|25|25.26|25.18|25.05|24.97|0
1596829200000|2020-08-07 19:40:00|25.05|24.97|25.04|24.96|25.09|25.01|24.96|24.88|0
1596829500000|2020-08-07 19:45:00|24.95|24.87|24.97|24.89|25.04|24.96|24.89|24.81|0
1596829800000|2020-08-07 19:50:00|24.99|24.91|24.97|24.89|25|24.92|24.97|24.89|0
1596830100000|2020-08-07 19:55:00|24.99|24.91|25|24.92|25.02|24.94|24.97|24.89|0
1597039500000|2020-08-10 06:05:00|25.08|24.83|25.06|24.81|25.09|24.93|25.01|24.81|0
1597039800000|2020-08-10 06:10:00|25.04|24.79|24.89|24.81|25.07|24.94|24.84|24.68|38
1597040100000|2020-08-10 06:15:00|24.9|24.82|24.87|24.79|25.05|24.87|24.87|24.77|29
1597040400000|2020-08-10 06:20:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1597040700000|2020-08-10 06:25:00|24.89|24.81|24.93|24.85|25|24.87|24.89|24.73|0
1597041000000|2020-08-10 06:30:00|24.95|24.87|24.96|24.88|24.96|24.88|24.93|24.85|4
1597041300000|2020-08-10 06:35:00|24.98|24.9|24.95|24.87|25|24.92|24.95|24.87|30
1597041600000|2020-08-10 06:40:00|||||||||10
1597042500000|2020-08-10 06:55:00|24.96|24.88|24.95|24.87|25.01|24.93|24.95|24.87|5
1597042800000|2020-08-10 07:00:00|24.96|24.88|25.03|24.95|25.16|25.08|24.95|24.87|101
1597043100000|2020-08-10 07:05:00|25.01|24.93|25.15|25.07|25.15|25.07|25.01|24.93|192
1597043400000|2020-08-10 07:10:00|25.13|25.05|25.1|25.02|25.15|25.07|25.05|24.97|115
1597043700000|2020-08-10 07:15:00|25.11|25.03|24.95|24.87|25.15|25.07|24.9|24.82|108
1597044000000|2020-08-10 07:20:00|24.96|24.88|24.85|24.77|24.96|24.88|24.8|24.72|103
1597044300000|2020-08-10 07:25:00|24.84|24.76|24.96|24.88|25.04|24.96|24.8|24.72|48
1597044600000|2020-08-10 07:30:00|24.95|24.87|24.92|24.84|24.95|24.87|24.9|24.82|380
1597044900000|2020-08-10 07:35:00|24.93|24.85|24.92|24.84|24.97|24.89|24.87|24.79|99
1597045200000|2020-08-10 07:40:00|24.9|24.82|25.02|24.94|25.08|25|24.87|24.79|92
1597045500000|2020-08-10 07:45:00|25|24.92|25.03|24.95|25.08|25|24.95|24.87|146
1597045800000|2020-08-10 07:50:00|25.05|24.97|25.2|25.12|25.25|25.17|24.97|24.89|153
1597046100000|2020-08-10 07:55:00|25.18|25.1|25.18|25.1|25.23|25.15|25.12|25.04|527
1597046400000|2020-08-10 08:00:00|25.23|25.15|25.22|25.14|25.23|25.15|25.17|25.09|108
1597046700000|2020-08-10 08:05:00|25.23|25.15|25.34|25.26|25.41|25.33|25.23|25.15|295
1597047000000|2020-08-10 08:10:00|25.33|25.25|25.39|25.31|25.45|25.37|25.33|25.25|132
1597047300000|2020-08-10 08:15:00|25.41|25.33|25.32|25.24|25.41|25.33|25.29|25.21|89
1597047600000|2020-08-10 08:20:00|25.33|25.25|25.46|25.38|25.52|25.44|25.32|25.24|216
1597047900000|2020-08-10 08:25:00|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|96
1597048200000|2020-08-10 08:30:00|25.53|25.45|25.39|25.31|25.57|25.49|25.39|25.31|164
1597048500000|2020-08-10 08:35:00|25.42|25.34|25.42|25.34|25.45|25.37|25.38|25.3|46
1597048800000|2020-08-10 08:40:00|25.41|25.33|25.51|25.43|25.57|25.49|25.39|25.31|289
1597049100000|2020-08-10 08:45:00|25.52|25.44|25.39|25.31|25.52|25.44|25.36|25.28|49
1597049400000|2020-08-10 08:50:00|25.36|25.28|25.29|25.21|25.41|25.33|25.25|25.17|43
1597049700000|2020-08-10 08:55:00|25.3|25.22|25.29|25.21|25.31|25.23|25.25|25.17|33
1597050000000|2020-08-10 09:00:00|25.28|25.2|25.28|25.2|25.31|25.23|25.25|25.17|19
1597050300000|2020-08-10 09:05:00|25.29|25.21|25.14|25.06|25.3|25.22|25.14|25.06|54
1597050600000|2020-08-10 09:10:00|25.13|25.05|25.15|25.07|25.15|25.07|25.1|25.02|98
1597050900000|2020-08-10 09:15:00|25.14|25.06|25.16|25.08|25.2|25.12|25.1|25.02|13
1597051200000|2020-08-10 09:20:00|25.15|25.07|25.1|25.02|25.16|25.08|25.1|25.02|77
1597051500000|2020-08-10 09:25:00|25.07|24.99|25.13|25.05|25.16|25.08|25.05|24.97|11
1597051800000|2020-08-10 09:30:00|25.1|25.02|25.18|25.1|25.18|25.1|25.1|25.02|3
1597052100000|2020-08-10 09:35:00|25.16|25.08|25.16|25.08|25.21|25.13|25.16|25.08|15
1597052400000|2020-08-10 09:40:00|25.18|25.1|25.21|25.13|25.21|25.13|25.1|25.02|18
1597052700000|2020-08-10 09:45:00|25.2|25.12|25.1|25.02|25.2|25.12|25.1|25.02|3
1597053000000|2020-08-10 09:50:00|25.11|25.03|25.1|25.02|25.13|25.05|25.08|25|52
1597053300000|2020-08-10 09:55:00|25.11|25.03|25.06|24.98|25.11|25.03|25.05|24.97|63
1597053600000|2020-08-10 10:00:00|25.05|24.97|25.09|25.01|25.1|25.02|25.05|24.97|29
1597053900000|2020-08-10 10:05:00|25.08|25|25.09|25.01|25.13|25.05|25.08|25|39
1597054200000|2020-08-10 10:10:00|25.1|25.02|25.1|25.02|25.1|25.02|25.09|25.01|2
1597054500000|2020-08-10 10:15:00|25.11|25.03|25.15|25.07|25.16|25.08|25.11|25.03|11
1597054800000|2020-08-10 10:20:00|25.14|25.06|25.15|25.07|25.15|25.07|25.09|25.01|17
1597055100000|2020-08-10 10:25:00|25.14|25.06|25.08|25|25.15|25.07|25.08|25|25
1597055400000|2020-08-10 10:30:00|25.04|24.96|24.98|24.9|25.04|24.96|24.92|24.84|319
1597055700000|2020-08-10 10:35:00|24.97|24.89|25.05|24.97|25.05|24.97|24.97|24.89|75
1597056000000|2020-08-10 10:40:00|25.02|24.94|25.03|24.95|25.07|24.99|25.02|24.94|12
1597056300000|2020-08-10 10:45:00|25.02|24.94|25.02|24.94|25.03|24.95|25.02|24.94|62
1597056600000|2020-08-10 10:50:00|25.01|24.93|25.01|24.93|25.02|24.94|24.97|24.89|27
1597056900000|2020-08-10 10:55:00|25.02|24.94|25.05|24.97|25.06|24.98|25.01|24.93|3
1597057200000|2020-08-10 11:00:00|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|47
1597057500000|2020-08-10 11:05:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|126
1597057800000|2020-08-10 11:10:00|||||||||5
1597058100000|2020-08-10 11:15:00|24.98|24.9|25.03|24.95|25.05|24.97|24.98|24.9|91
1597058400000|2020-08-10 11:20:00|25.05|24.97|25.02|24.94|25.05|24.97|25.02|24.94|23
1597058700000|2020-08-10 11:25:00|25.05|24.97|25.02|24.94|25.05|24.97|25.02|24.94|6
1597059000000|2020-08-10 11:30:00|25.04|24.96|25.1|25.02|25.1|25.02|25.04|24.96|18
1597059300000|2020-08-10 11:35:00|25.08|25|25.12|25.04|25.13|25.05|25.07|24.99|11
1597059600000|2020-08-10 11:40:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1597059900000|2020-08-10 11:45:00|25.07|24.99|25.17|25.09|25.17|25.09|25.07|24.99|17
1597060200000|2020-08-10 11:50:00|25.16|25.08|25.11|25.03|25.17|25.09|25.11|25.03|14
1597060500000|2020-08-10 11:55:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|24
1597060800000|2020-08-10 12:00:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|10
1597061100000|2020-08-10 12:05:00|||||||||10
1597061400000|2020-08-10 12:10:00|25.13|25.05|25.16|25.08|25.16|25.08|25.11|25.03|24
1597061700000|2020-08-10 12:15:00|||||||||4
1597062000000|2020-08-10 12:20:00|25.15|25.07|25.15|25.07|25.16|25.08|25.11|25.03|40
1597062300000|2020-08-10 12:25:00|25.16|25.08|25.17|25.09|25.21|25.13|25.15|25.07|22
1597062600000|2020-08-10 12:30:00|25.19|25.11|25.17|25.09|25.22|25.14|25.17|25.09|128
1597062900000|2020-08-10 12:35:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|5
1597063200000|2020-08-10 12:40:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|102
1597063500000|2020-08-10 12:45:00|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|14
1597063800000|2020-08-10 12:50:00|25.15|25.07|25.11|25.03|25.16|25.08|25.11|25.03|76
1597064100000|2020-08-10 12:55:00|25.1|25.02|25.11|25.03|25.11|25.03|25.05|24.97|109
1597064400000|2020-08-10 13:00:00|25.13|25.05|25.15|25.07|25.17|25.09|25.11|25.03|14
1597064700000|2020-08-10 13:05:00|25.18|25.1|25.15|25.07|25.18|25.1|25.15|25.07|78
1597065000000|2020-08-10 13:10:00|||||||||4
1597065300000|2020-08-10 13:15:00|25.14|25.06|25.06|24.98|25.15|25.07|25.06|24.98|167
1597065600000|2020-08-10 13:20:00|25.08|25|25.07|24.99|25.09|25.01|25.05|24.97|26
1597065900000|2020-08-10 13:25:00|25.05|24.97|25|24.92|25.09|25.01|25|24.92|23
1597066200000|2020-08-10 13:30:00|25.03|24.95|24.95|24.87|25.03|24.95|24.95|24.87|113
1597066500000|2020-08-10 13:35:00|24.94|24.86|24.91|24.83|24.94|24.86|24.89|24.81|126
1597066800000|2020-08-10 13:40:00|24.9|24.82|24.85|24.77|24.91|24.83|24.81|24.73|78
1597067100000|2020-08-10 13:45:00|24.83|24.75|24.91|24.83|24.91|24.83|24.81|24.73|200
1597067400000|2020-08-10 13:50:00|24.9|24.82|25.05|24.97|25.05|24.97|24.9|24.82|28
1597067700000|2020-08-10 13:55:00|25.04|24.96|25.05|24.97|25.1|25.02|25|24.92|22
1597068000000|2020-08-10 14:00:00|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|19
1597068300000|2020-08-10 14:05:00|25.12|25.04|25.03|24.95|25.14|25.06|25.03|24.95|76
1597068600000|2020-08-10 14:10:00|25.04|24.96|25.01|24.93|25.08|25|25.01|24.93|18
1597068900000|2020-08-10 14:15:00|24.96|24.88|24.96|24.88|25.01|24.93|24.95|24.87|31
1597069200000|2020-08-10 14:20:00|24.95|24.87|24.98|24.9|25.03|24.95|24.95|24.87|47
1597069500000|2020-08-10 14:25:00|24.97|24.89|24.94|24.86|24.98|24.9|24.9|24.82|4
1597069800000|2020-08-10 14:30:00|24.95|24.87|24.95|24.87|25|24.92|24.94|24.86|13
1597070100000|2020-08-10 14:35:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|8
1597070400000|2020-08-10 14:40:00|24.96|24.88|25|24.92|25|24.92|24.95|24.87|212
1597070700000|2020-08-10 14:45:00|25.01|24.93|25.11|25.03|25.16|25.08|25|24.92|42
1597071000000|2020-08-10 14:50:00|25.13|25.05|25.16|25.08|25.23|25.15|25.12|25.04|17
1597071300000|2020-08-10 14:55:00|25.18|25.1|25.36|25.28|25.36|25.28|25.15|25.07|88
1597071600000|2020-08-10 15:00:00|25.34|25.26|25.23|25.15|25.42|25.34|25.21|25.13|178
1597071900000|2020-08-10 15:05:00|25.25|25.17|25.18|25.1|25.33|25.25|25.17|25.09|124
1597072200000|2020-08-10 15:10:00|25.16|25.08|25.06|24.98|25.18|25.1|25.06|24.98|271
1597072500000|2020-08-10 15:15:00|25.01|24.93|24.93|24.85|25.01|24.93|24.93|24.85|227
1597072800000|2020-08-10 15:20:00|24.92|24.84|25.01|24.93|25.06|24.98|24.92|24.84|53
1597073100000|2020-08-10 15:25:00|25.02|24.94|24.97|24.89|25.02|24.94|24.93|24.85|97
1597073400000|2020-08-10 15:30:00|24.95|24.87|24.91|24.83|24.95|24.87|24.86|24.78|331
1597073700000|2020-08-10 15:35:00|24.89|24.81|24.9|24.82|24.93|24.85|24.88|24.8|34
1597074000000|2020-08-10 15:40:00|24.91|24.83|24.89|24.81|24.91|24.83|24.83|24.75|16
1597074300000|2020-08-10 15:45:00|24.91|24.83|24.86|24.78|24.95|24.87|24.86|24.78|42
1597074600000|2020-08-10 15:50:00|24.84|24.76|24.83|24.75|24.85|24.77|24.81|24.73|115
1597074900000|2020-08-10 15:55:00|24.82|24.74|24.83|24.75|24.83|24.75|24.81|24.73|27
1597075200000|2020-08-10 16:00:00|24.81|24.73|24.81|24.73|24.84|24.76|24.81|24.73|15
1597075500000|2020-08-10 16:05:00|24.84|24.76|24.85|24.77|24.86|24.78|24.81|24.73|9
1597075800000|2020-08-10 16:10:00|24.84|24.76|24.85|24.77|24.86|24.78|24.84|24.76|0
1597076100000|2020-08-10 16:15:00|24.84|24.76|24.85|24.77|24.86|24.78|24.84|24.76|5
1597076400000|2020-08-10 16:20:00|24.84|24.76|24.85|24.77|24.88|24.8|24.84|24.76|35
1597076700000|2020-08-10 16:25:00|24.88|24.8|24.95|24.87|24.95|24.87|24.88|24.8|7
1597077000000|2020-08-10 16:30:00|24.93|24.85|24.93|24.85|24.95|24.87|24.9|24.82|9
1597077300000|2020-08-10 16:35:00|24.92|24.84|24.92|24.84|24.92|24.84|24.87|24.79|12
1597077600000|2020-08-10 16:40:00|24.87|24.79|24.84|24.76|24.89|24.81|24.82|24.74|10
1597077900000|2020-08-10 16:45:00|24.83|24.75|24.84|24.76|24.87|24.79|24.82|24.74|0
1597078200000|2020-08-10 16:50:00|24.85|24.77|24.84|24.76|24.87|24.79|24.84|24.76|2
1597078500000|2020-08-10 16:55:00|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|21
1597078800000|2020-08-10 17:00:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1597079100000|2020-08-10 17:05:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|3
1597079400000|2020-08-10 17:10:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|16
1597079700000|2020-08-10 17:15:00|24.74|24.66|24.75|24.67|24.77|24.69|24.74|24.66|8
1597080000000|2020-08-10 17:20:00|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|20
1597080600000|2020-08-10 17:30:00|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1597080900000|2020-08-10 17:35:00|24.72|24.64|24.71|24.63|24.73|24.65|24.71|24.63|0
1597081200000|2020-08-10 17:40:00|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1597081500000|2020-08-10 17:45:00|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|4
1597082100000|2020-08-10 17:55:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1597082400000|2020-08-10 18:00:00|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|7
1597082700000|2020-08-10 18:05:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1597083000000|2020-08-10 18:10:00|24.76|24.68|24.79|24.71|24.81|24.73|24.76|24.68|0
1597083300000|2020-08-10 18:15:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1597083600000|2020-08-10 18:20:00|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1597083900000|2020-08-10 18:25:00|24.76|24.68|24.71|24.63|24.76|24.68|24.67|24.59|6
1597084200000|2020-08-10 18:30:00|24.73|24.65|24.73|24.65|24.73|24.65|24.71|24.63|0
1597084500000|2020-08-10 18:35:00|24.71|24.63|24.71|24.63|24.73|24.65|24.71|24.63|0
1597084800000|2020-08-10 18:40:00|24.73|24.65|24.73|24.65|24.73|24.65|24.71|24.63|1
1597085100000|2020-08-10 18:45:00|24.71|24.63|24.73|24.65|24.78|24.7|24.71|24.63|4
1597085400000|2020-08-10 18:50:00|24.71|24.63|24.71|24.63|24.73|24.65|24.71|24.63|0
1597085700000|2020-08-10 18:55:00|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1597086000000|2020-08-10 19:00:00|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|34
1597086600000|2020-08-10 19:10:00|24.74|24.49|24.74|24.49|24.74|24.57|24.65|24.48|16
1597087200000|2020-08-10 19:20:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1597087800000|2020-08-10 19:30:00|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1597088100000|2020-08-10 19:35:00|24.66|24.58|24.7|24.62|24.76|24.63|24.66|24.49|10
1597088400000|2020-08-10 19:40:00|24.76|24.51|24.79|24.71|24.81|24.73|24.68|24.51|0
1597088700000|2020-08-10 19:45:00|24.81|24.73|24.84|24.76|24.88|24.76|24.79|24.63|5
1597089000000|2020-08-10 19:50:00|24.92|24.67|24.81|24.56|24.93|24.76|24.73|24.56|20
1597089300000|2020-08-10 19:55:00|24.79|24.54|24.86|24.61|24.86|24.67|24.73|24.54|12
1597125900000|2020-08-11 06:05:00|24.5|24.2|24.51|24.26|24.51|24.37|24.37|24.2|35
1597126500000|2020-08-11 06:15:00|24.53|24.28|24.53|24.28|24.53|24.28|24.51|24.26|0
1597126800000|2020-08-11 06:20:00|24.45|24.37|24.45|24.37|24.54|24.37|24.45|24.28|0
1597127100000|2020-08-11 06:25:00|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|0
1597127400000|2020-08-11 06:30:00|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|1
1597128000000|2020-08-11 06:40:00|||||||||3
1597128300000|2020-08-11 06:45:00|24.49|24.41|24.63|24.38|24.63|24.46|24.47|24.35|29
1597128600000|2020-08-11 06:50:00|24.57|24.49|24.63|24.38|24.66|24.49|24.55|24.36|5
1597128900000|2020-08-11 06:55:00|24.54|24.46|24.49|24.41|24.54|24.46|24.48|24.4|50
1597129200000|2020-08-11 07:00:00|24.47|24.39|24.46|24.38|24.48|24.4|24.45|24.37|155
1597129500000|2020-08-11 07:05:00|24.47|24.39|24.48|24.4|24.51|24.43|24.46|24.38|94
1597129800000|2020-08-11 07:10:00|24.47|24.39|24.46|24.38|24.47|24.39|24.41|24.33|65
1597130100000|2020-08-11 07:15:00|24.42|24.34|24.38|24.3|24.42|24.34|24.26|24.18|192
1597130400000|2020-08-11 07:20:00|24.36|24.28|24.31|24.23|24.36|24.28|24.15|24.07|179
1597130700000|2020-08-11 07:25:00|24.32|24.24|24.35|24.27|24.35|24.27|24.22|24.14|51
1597131000000|2020-08-11 07:30:00|24.33|24.25|24.19|24.11|24.33|24.25|24.19|24.11|66
1597131300000|2020-08-11 07:35:00|24.21|24.13|24.26|24.18|24.29|24.21|24.18|24.1|170
1597131600000|2020-08-11 07:40:00|24.23|24.15|24.16|24.08|24.26|24.18|24.13|24.05|82
1597131900000|2020-08-11 07:45:00|24.17|24.09|24.13|24.05|24.21|24.13|24.13|24.05|15
1597132200000|2020-08-11 07:50:00|24.12|24.04|24.16|24.08|24.16|24.08|24.06|23.98|49
1597132500000|2020-08-11 07:55:00|24.15|24.07|24.1|24.02|24.16|24.08|24.1|24.02|37
1597132800000|2020-08-11 08:00:00|24.12|24.04|24.21|24.13|24.21|24.13|24.09|24.01|59
1597133100000|2020-08-11 08:05:00|24.2|24.12|24.2|24.12|24.21|24.13|24.13|24.05|18
1597133400000|2020-08-11 08:10:00|24.15|24.07|24.18|24.1|24.2|24.12|24.1|24.02|60
1597133700000|2020-08-11 08:15:00|24.15|24.07|24.01|23.93|24.17|24.09|24.01|23.93|93
1597134000000|2020-08-11 08:20:00|24|23.92|24|23.92|24|23.92|23.95|23.87|187
1597134300000|2020-08-11 08:25:00|23.96|23.88|23.95|23.87|23.97|23.89|23.95|23.87|28
1597134600000|2020-08-11 08:30:00|23.94|23.86|23.92|23.84|23.95|23.87|23.89|23.81|126
1597134900000|2020-08-11 08:35:00|23.94|23.86|23.9|23.82|23.94|23.86|23.89|23.81|146
1597135200000|2020-08-11 08:40:00|23.89|23.81|23.85|23.77|23.9|23.82|23.85|23.77|36
1597135500000|2020-08-11 08:45:00|23.82|23.74|23.79|23.71|23.85|23.77|23.79|23.71|191
1597135800000|2020-08-11 08:50:00|23.77|23.69|23.84|23.76|23.84|23.76|23.77|23.69|37
1597136100000|2020-08-11 08:55:00|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|702
1597136400000|2020-08-11 09:00:00|23.75|23.67|23.85|23.77|23.85|23.77|23.75|23.67|92
1597136700000|2020-08-11 09:05:00|23.84|23.76|23.79|23.71|23.85|23.77|23.74|23.66|44
1597137000000|2020-08-11 09:10:00|23.78|23.7|23.74|23.66|23.81|23.73|23.73|23.65|62
1597137300000|2020-08-11 09:15:00|23.75|23.67|23.75|23.67|23.77|23.69|23.74|23.66|11
1597137600000|2020-08-11 09:20:00|23.72|23.64|23.75|23.67|23.8|23.72|23.7|23.62|13
1597137900000|2020-08-11 09:25:00|23.74|23.66|23.73|23.65|23.74|23.66|23.64|23.56|101
1597138200000|2020-08-11 09:30:00|23.74|23.66|23.68|23.6|23.78|23.7|23.66|23.58|56
1597138500000|2020-08-11 09:35:00|23.69|23.61|23.64|23.56|23.69|23.61|23.58|23.5|387
1597138800000|2020-08-11 09:40:00|23.63|23.55|23.64|23.56|23.64|23.56|23.59|23.51|38
1597139100000|2020-08-11 09:45:00|23.63|23.55|23.54|23.46|23.63|23.55|23.54|23.46|96
1597139400000|2020-08-11 09:50:00|23.56|23.48|23.64|23.56|23.64|23.56|23.56|23.48|92
1597139700000|2020-08-11 09:55:00|23.62|23.54|23.65|23.57|23.65|23.57|23.6|23.52|33
1597140000000|2020-08-11 10:00:00|23.68|23.6|23.7|23.62|23.7|23.62|23.66|23.58|19
1597140300000|2020-08-11 10:05:00|23.69|23.61|23.69|23.61|23.69|23.61|23.6|23.52|84
1597140600000|2020-08-11 10:10:00|23.7|23.62|23.71|23.63|23.75|23.67|23.69|23.61|90
1597140900000|2020-08-11 10:15:00|23.7|23.62|23.75|23.67|23.76|23.68|23.7|23.62|61
1597141200000|2020-08-11 10:20:00|23.72|23.64|23.76|23.68|23.76|23.68|23.72|23.64|156
1597141500000|2020-08-11 10:25:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1597141800000|2020-08-11 10:30:00|23.8|23.72|23.77|23.69|23.8|23.72|23.75|23.67|22
1597142100000|2020-08-11 10:35:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|4
1597142400000|2020-08-11 10:40:00|23.74|23.66|23.75|23.67|23.75|23.67|23.7|23.62|52
1597142700000|2020-08-11 10:45:00|||||||||7
1597143000000|2020-08-11 10:50:00|23.74|23.66|23.72|23.64|23.75|23.67|23.7|23.62|8
1597143300000|2020-08-11 10:55:00|23.74|23.66|23.7|23.62|23.74|23.66|23.65|23.57|163
1597143600000|2020-08-11 11:00:00|23.66|23.58|23.7|23.62|23.7|23.62|23.66|23.58|35
1597143900000|2020-08-11 11:05:00|23.66|23.58|23.59|23.51|23.66|23.58|23.59|23.51|186
1597144200000|2020-08-11 11:10:00|23.58|23.5|23.59|23.51|23.6|23.52|23.58|23.5|53
1597144500000|2020-08-11 11:15:00|23.6|23.52|23.59|23.51|23.64|23.56|23.59|23.51|13
1597144800000|2020-08-11 11:20:00|23.61|23.53|23.64|23.56|23.64|23.56|23.59|23.51|5
1597145100000|2020-08-11 11:25:00|23.63|23.55|23.58|23.5|23.64|23.56|23.58|23.5|357
1597145400000|2020-08-11 11:30:00|23.59|23.51|23.63|23.55|23.63|23.55|23.58|23.5|41
1597145700000|2020-08-11 11:35:00|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|7
1597146000000|2020-08-11 11:40:00|23.7|23.62|23.74|23.66|23.74|23.66|23.69|23.61|7
1597146300000|2020-08-11 11:45:00|||||||||2
1597146600000|2020-08-11 11:50:00|23.73|23.65|23.74|23.66|23.74|23.66|23.71|23.63|10
1597146900000|2020-08-11 11:55:00|23.73|23.65|23.77|23.69|23.8|23.72|23.73|23.65|47
1597147200000|2020-08-11 12:00:00|23.75|23.67|23.74|23.66|23.79|23.71|23.74|23.66|65
1597147500000|2020-08-11 12:05:00|23.75|23.67|23.79|23.71|23.79|23.71|23.74|23.66|30
1597147800000|2020-08-11 12:10:00|23.81|23.73|23.82|23.74|23.84|23.76|23.8|23.72|14
1597148100000|2020-08-11 12:15:00|23.84|23.76|23.79|23.71|23.84|23.76|23.79|23.71|37
1597148400000|2020-08-11 12:20:00|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|473
1597148700000|2020-08-11 12:25:00|23.74|23.66|23.72|23.64|23.74|23.66|23.69|23.61|39
1597149000000|2020-08-11 12:30:00|23.69|23.61|23.71|23.63|23.74|23.66|23.69|23.61|22
1597149300000|2020-08-11 12:35:00|23.72|23.64|23.66|23.58|23.72|23.64|23.64|23.56|145
1597149600000|2020-08-11 12:40:00|23.67|23.59|23.69|23.61|23.69|23.61|23.66|23.58|3
1597149900000|2020-08-11 12:45:00|23.67|23.59|23.69|23.61|23.71|23.63|23.64|23.56|70
1597150200000|2020-08-11 12:50:00|23.7|23.62|23.69|23.61|23.71|23.63|23.69|23.61|41
1597150500000|2020-08-11 12:55:00|23.68|23.6|23.62|23.54|23.69|23.61|23.61|23.53|32
1597150800000|2020-08-11 13:00:00|23.6|23.52|23.61|23.53|23.62|23.54|23.56|23.48|98
1597151100000|2020-08-11 13:05:00|23.59|23.51|23.66|23.58|23.66|23.58|23.58|23.5|81
1597151400000|2020-08-11 13:10:00|23.67|23.59|23.67|23.59|23.67|23.59|23.66|23.58|4
1597151700000|2020-08-11 13:15:00|23.69|23.61|23.72|23.64|23.72|23.64|23.67|23.59|288
1597152000000|2020-08-11 13:20:00|23.77|23.69|23.75|23.67|23.77|23.69|23.73|23.65|86
1597152300000|2020-08-11 13:25:00|23.76|23.68|23.73|23.65|23.78|23.7|23.73|23.65|107
1597152600000|2020-08-11 13:30:00|23.75|23.67|23.92|23.84|23.92|23.84|23.75|23.67|92
1597152900000|2020-08-11 13:35:00|23.9|23.82|23.77|23.69|23.93|23.85|23.77|23.69|230
1597153200000|2020-08-11 13:40:00|23.81|23.73|23.82|23.74|23.87|23.79|23.77|23.69|47
1597153500000|2020-08-11 13:45:00|23.81|23.73|23.83|23.75|23.87|23.79|23.81|23.73|53
1597153800000|2020-08-11 13:50:00|23.87|23.79|23.99|23.91|24.04|23.96|23.87|23.79|177
1597154100000|2020-08-11 13:55:00|24.03|23.95|24.09|24.01|24.09|24.01|24|23.92|265
1597154400000|2020-08-11 14:00:00|24.07|23.99|24.18|24.1|24.19|24.11|24.07|23.99|136
1597154700000|2020-08-11 14:05:00|24.19|24.11|24.35|24.27|24.35|24.27|24.18|24.1|254
1597155000000|2020-08-11 14:10:00|24.34|24.26|24.28|24.2|24.35|24.27|24.24|24.16|510
1597155300000|2020-08-11 14:15:00|24.3|24.22|24.12|24.04|24.33|24.25|24.08|24|189
1597155600000|2020-08-11 14:20:00|24.11|24.03|24.32|24.24|24.34|24.26|24.11|24.03|1112
1597155900000|2020-08-11 14:25:00|24.3|24.22|24.34|24.26|24.4|24.32|24.27|24.19|453
1597156200000|2020-08-11 14:30:00|24.35|24.27|24.44|24.36|24.44|24.36|24.34|24.26|475
1597156500000|2020-08-11 14:35:00|24.41|24.33|24.32|24.24|24.46|24.38|24.32|24.24|385
1597156800000|2020-08-11 14:40:00|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|260
1597157100000|2020-08-11 14:45:00|24.24|24.16|24.24|24.16|24.26|24.18|24.14|24.06|263
1597157400000|2020-08-11 14:50:00|24.23|24.15|24.26|24.18|24.34|24.26|24.19|24.11|3647
1597157700000|2020-08-11 14:55:00|24.27|24.19|24.23|24.15|24.27|24.19|24.18|24.1|26
1597158000000|2020-08-11 15:00:00|24.21|24.13|24.17|24.09|24.23|24.15|24.13|24.05|251
1597158300000|2020-08-11 15:05:00|24.15|24.07|24.03|23.95|24.17|24.09|24.03|23.95|7
1597158600000|2020-08-11 15:10:00|24.04|23.96|24.08|24|24.08|24|24.03|23.95|24
1597158900000|2020-08-11 15:15:00|24.09|24.01|24.14|24.06|24.14|24.06|24.08|24|196
1597159200000|2020-08-11 15:20:00|24.13|24.05|24.04|23.96|24.14|24.06|24.04|23.96|179
1597159500000|2020-08-11 15:25:00|24.06|23.98|24.12|24.04|24.12|24.04|24.03|23.95|168
1597159800000|2020-08-11 15:30:00|24.1|24.02|24.15|24.07|24.2|24.12|24.1|24.02|145
1597160100000|2020-08-11 15:35:00|24.13|24.05|24.23|24.15|24.23|24.15|24.12|24.04|41
1597160400000|2020-08-11 15:40:00|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|22
1597160700000|2020-08-11 15:45:00|24.28|24.2|24.28|24.2|24.33|24.25|24.28|24.2|24
1597161000000|2020-08-11 15:50:00|24.27|24.19|24.31|24.23|24.33|24.25|24.27|24.19|0
1597161300000|2020-08-11 15:55:00|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|37
1597161600000|2020-08-11 16:00:00|24.28|24.2|24.37|24.29|24.37|24.29|24.23|24.15|95
1597161900000|2020-08-11 16:05:00|24.33|24.25|24.29|24.21|24.33|24.25|24.26|24.18|6
1597162200000|2020-08-11 16:10:00|24.28|24.2|24.25|24.17|24.29|24.21|24.25|24.17|6
1597162500000|2020-08-11 16:15:00|24.24|24.16|24.2|24.12|24.25|24.17|24.17|24.09|10
1597162800000|2020-08-11 16:20:00|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|2
1597163100000|2020-08-11 16:25:00|24.22|24.14|24.25|24.17|24.25|24.17|24.2|24.12|0
1597163400000|2020-08-11 16:30:00|24.22|24.14|24.27|24.19|24.28|24.2|24.22|24.14|0
1597163700000|2020-08-11 16:35:00|24.28|24.2|24.28|24.2|24.3|24.22|24.27|24.19|0
1597164000000|2020-08-11 16:40:00|24.3|24.22|24.26|24.18|24.3|24.22|24.26|24.18|0
1597164300000|2020-08-11 16:45:00|24.25|24.17|24.28|24.2|24.28|24.2|24.24|24.16|0
1597164600000|2020-08-11 16:50:00|24.27|24.19|24.28|24.2|24.28|24.2|24.25|24.17|0
1597164900000|2020-08-11 16:55:00|24.33|24.25|24.31|24.23|24.33|24.25|24.28|24.2|1
1597165200000|2020-08-11 17:00:00|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|1
1597165500000|2020-08-11 17:05:00|24.33|24.25|24.28|24.2|24.33|24.25|24.28|24.2|4
1597166100000|2020-08-11 17:15:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1597166400000|2020-08-11 17:20:00|24.23|24.15|24.22|24.14|24.32|24.24|24.22|24.14|11
1597166700000|2020-08-11 17:25:00|24.23|24.15|24.32|24.24|24.32|24.24|24.23|24.15|12
1597167000000|2020-08-11 17:30:00|24.3|24.22|24.31|24.23|24.37|24.29|24.27|24.19|64
1597167300000|2020-08-11 17:35:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|7
1597167600000|2020-08-11 17:40:00|24.34|24.26|24.34|24.26|24.36|24.28|24.32|24.24|0
1597167900000|2020-08-11 17:45:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1597168200000|2020-08-11 17:50:00|24.36|24.28|24.32|24.24|24.37|24.29|24.32|24.24|5
1597168500000|2020-08-11 17:55:00|24.31|24.23|24.31|24.23|24.38|24.23|24.27|24.13|1
1597168800000|2020-08-11 18:00:00|24.29|24.21|24.21|24.13|24.29|24.21|24.19|24.11|1
1597169100000|2020-08-11 18:05:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1597169400000|2020-08-11 18:10:00|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|7
1597169700000|2020-08-11 18:15:00|24.38|24.13|24.32|24.24|24.39|24.31|24.29|24.13|4
1597170000000|2020-08-11 18:20:00|24.34|24.26|24.35|24.27|24.37|24.29|24.3|24.22|3
1597170300000|2020-08-11 18:25:00|24.37|24.29|24.45|24.37|24.45|24.37|24.35|24.27|1
1597170600000|2020-08-11 18:30:00|24.47|24.39|24.41|24.33|24.49|24.41|24.39|24.31|21
1597170900000|2020-08-11 18:35:00|24.42|24.34|24.52|24.44|24.54|24.46|24.42|24.34|18
1597171200000|2020-08-11 18:40:00|24.54|24.46|24.47|24.39|24.54|24.46|24.44|24.36|0
1597171500000|2020-08-11 18:45:00|24.45|24.37|24.59|24.51|24.59|24.51|24.45|24.37|75
1597171800000|2020-08-11 18:50:00|24.57|24.49|24.58|24.5|24.66|24.58|24.54|24.46|11
1597172100000|2020-08-11 18:55:00|24.56|24.48|24.68|24.43|24.69|24.52|24.53|24.43|6
1597172400000|2020-08-11 19:00:00|24.64|24.39|24.64|24.56|24.71|24.56|24.62|24.39|11
1597172700000|2020-08-11 19:05:00|24.78|24.53|24.79|24.71|24.83|24.71|24.68|24.51|11
1597173000000|2020-08-11 19:10:00|24.86|24.61|24.8|24.72|24.86|24.72|24.74|24.52|0
1597173300000|2020-08-11 19:15:00|24.88|24.63|25.26|25.18|25.36|25.2|24.8|24.63|181
1597173600000|2020-08-11 19:20:00|25.24|25.16|25.2|25.12|25.34|25.16|25.18|24.92|1
1597173900000|2020-08-11 19:25:00|25.28|25.2|25.08|24.83|25.38|25.2|25.05|24.8|58
1597174200000|2020-08-11 19:30:00|25.11|24.81|25.46|25.21|25.48|25.23|25.01|24.81|39
1597174500000|2020-08-11 19:35:00|25.48|25.23|25.29|25.21|25.48|25.29|25.18|24.99|63
1597174800000|2020-08-11 19:40:00|25.28|25.2|25.45|25.2|25.45|25.31|25.27|25.03|51
1597175100000|2020-08-11 19:45:00|25.37|25.29|25.62|25.37|25.62|25.42|25.37|25.23|30
1597175400000|2020-08-11 19:50:00|25.54|25.46|25.87|25.62|25.97|25.77|25.54|25.38|53
1597175700000|2020-08-11 19:55:00|25.85|25.6|25.88|25.58|25.93|25.83|25.69|25.45|94
1597212300000|2020-08-12 06:05:00|25.37|25.29|25.07|24.99|25.46|25.29|25.07|24.99|26
1597212600000|2020-08-12 06:10:00|25.09|25.01|25.22|25.14|25.28|25.14|25.07|24.99|26
1597212900000|2020-08-12 06:15:00|25.2|25.12|25.15|24.9|25.23|25.14|25.06|24.9|14
1597213200000|2020-08-12 06:20:00|25.05|24.97|25.09|24.84|25.13|25.03|24.99|24.83|15
1597213500000|2020-08-12 06:25:00|25|24.92|24.95|24.87|25.09|24.92|24.95|24.83|1
1597213800000|2020-08-12 06:30:00|24.96|24.88|24.95|24.87|24.96|24.88|24.94|24.86|10
1597214100000|2020-08-12 06:35:00|24.94|24.86|24.95|24.87|24.95|24.87|24.9|24.82|13
1597214400000|2020-08-12 06:40:00|24.94|24.86|24.93|24.85|24.94|24.86|24.89|24.81|56
1597214700000|2020-08-12 06:45:00|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|6
1597215000000|2020-08-12 06:50:00|24.92|24.84|24.9|24.82|24.93|24.85|24.84|24.76|24
1597215300000|2020-08-12 06:55:00|24.89|24.81|24.89|24.81|24.92|24.84|24.84|24.76|29
1597215600000|2020-08-12 07:00:00|24.91|24.83|24.95|24.87|24.99|24.91|24.89|24.81|47
1597215900000|2020-08-12 07:05:00|24.97|24.89|24.99|24.91|24.99|24.91|24.78|24.7|108
1597216200000|2020-08-12 07:10:00|24.97|24.89|25.05|24.97|25.07|24.99|24.89|24.81|171
1597216500000|2020-08-12 07:15:00|25.04|24.96|24.86|24.78|25.04|24.96|24.82|24.74|162
1597216800000|2020-08-12 07:20:00|24.83|24.75|24.66|24.58|24.88|24.8|24.61|24.53|249
1597217100000|2020-08-12 07:25:00|24.67|24.59|24.72|24.64|24.75|24.67|24.6|24.52|66
1597217400000|2020-08-12 07:30:00|24.71|24.63|24.86|24.78|24.89|24.81|24.7|24.62|291
1597217700000|2020-08-12 07:35:00|24.85|24.77|24.89|24.81|24.95|24.87|24.83|24.75|120
1597218000000|2020-08-12 07:40:00|24.88|24.8|24.84|24.76|24.91|24.83|24.83|24.75|30
1597218300000|2020-08-12 07:45:00|24.83|24.75|24.75|24.67|24.84|24.76|24.73|24.65|29
1597218600000|2020-08-12 07:50:00|24.73|24.65|24.73|24.65|24.81|24.73|24.73|24.65|92
1597218900000|2020-08-12 07:55:00|24.72|24.64|24.68|24.6|24.76|24.68|24.63|24.55|86
1597219200000|2020-08-12 08:00:00|24.71|24.63|24.79|24.71|24.8|24.72|24.68|24.6|46
1597219500000|2020-08-12 08:05:00|24.78|24.7|24.82|24.74|24.82|24.74|24.72|24.64|58
1597219800000|2020-08-12 08:10:00|24.83|24.75|24.9|24.82|24.9|24.82|24.79|24.71|29
1597220100000|2020-08-12 08:15:00|24.89|24.81|24.79|24.71|24.89|24.81|24.79|24.71|59
1597220400000|2020-08-12 08:20:00|24.77|24.69|24.82|24.74|24.82|24.74|24.74|24.66|25
1597220700000|2020-08-12 08:25:00|24.8|24.72|24.86|24.78|24.86|24.78|24.8|24.72|20
1597221000000|2020-08-12 08:30:00|24.85|24.77|24.86|24.78|24.86|24.78|24.8|24.72|17
1597221300000|2020-08-12 08:35:00|24.85|24.77|24.86|24.78|24.91|24.83|24.85|24.77|80
1597221600000|2020-08-12 08:40:00|24.88|24.8|24.83|24.75|24.88|24.8|24.8|24.72|27
1597221900000|2020-08-12 08:45:00|24.81|24.73|24.75|24.67|24.81|24.73|24.75|24.67|12
1597222200000|2020-08-12 08:50:00|24.74|24.66|24.82|24.74|24.82|24.74|24.74|24.66|11
1597222500000|2020-08-12 08:55:00|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|5
1597222800000|2020-08-12 09:00:00|24.77|24.69|24.7|24.62|24.8|24.72|24.7|24.62|65
1597223100000|2020-08-12 09:05:00|24.71|24.63|24.72|24.64|24.75|24.67|24.7|24.62|106
1597223400000|2020-08-12 09:10:00|24.71|24.63|24.63|24.55|24.71|24.63|24.62|24.54|421
1597223700000|2020-08-12 09:15:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|18
1597224000000|2020-08-12 09:20:00|24.66|24.58|24.61|24.53|24.66|24.58|24.58|24.5|55
1597224300000|2020-08-12 09:25:00|24.6|24.52|24.62|24.54|24.63|24.55|24.6|24.52|10
1597224600000|2020-08-12 09:30:00|24.63|24.55|24.62|24.54|24.63|24.55|24.57|24.49|7
1597224900000|2020-08-12 09:35:00|24.64|24.56|24.62|24.54|24.64|24.56|24.62|24.54|47
1597225200000|2020-08-12 09:40:00|24.64|24.56|24.67|24.59|24.67|24.59|24.62|24.54|133
1597225500000|2020-08-12 09:45:00|24.66|24.58|24.62|24.54|24.67|24.59|24.61|24.53|68
1597225800000|2020-08-12 09:50:00|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|13
1597226100000|2020-08-12 09:55:00|24.62|24.54|24.64|24.56|24.64|24.56|24.61|24.53|5
1597226400000|2020-08-12 10:00:00|24.62|24.54|24.67|24.59|24.67|24.59|24.61|24.53|4
1597226700000|2020-08-12 10:05:00|24.66|24.58|24.66|24.58|24.67|24.59|24.66|24.58|4
1597227000000|2020-08-12 10:10:00|24.64|24.56|24.6|24.52|24.66|24.58|24.55|24.47|39
1597227300000|2020-08-12 10:15:00|24.58|24.5|24.58|24.5|24.61|24.53|24.56|24.48|7
1597227600000|2020-08-12 10:20:00|24.56|24.48|24.6|24.52|24.6|24.52|24.55|24.47|25
1597227900000|2020-08-12 10:25:00|24.59|24.51|24.56|24.48|24.59|24.51|24.54|24.46|90
1597228200000|2020-08-12 10:30:00|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|28
1597228500000|2020-08-12 10:35:00|24.6|24.52|24.6|24.52|24.64|24.56|24.6|24.52|11
1597228800000|2020-08-12 10:40:00|24.62|24.54|24.63|24.55|24.65|24.57|24.6|24.52|63
1597229100000|2020-08-12 10:45:00|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|226
1597229400000|2020-08-12 10:50:00|||||||||2
1597229700000|2020-08-12 10:55:00|24.59|24.51|24.56|24.48|24.61|24.53|24.56|24.48|32
1597230000000|2020-08-12 11:00:00|24.57|24.49|24.61|24.53|24.62|24.54|24.56|24.48|5
1597230300000|2020-08-12 11:05:00|24.62|24.54|24.59|24.51|24.62|24.54|24.59|24.51|25
1597230600000|2020-08-12 11:10:00|24.57|24.49|24.57|24.49|24.62|24.54|24.57|24.49|52
1597230900000|2020-08-12 11:15:00|24.52|24.44|24.52|24.44|24.57|24.49|24.52|24.44|63
1597231200000|2020-08-12 11:20:00|24.56|24.48|24.62|24.54|24.62|24.54|24.52|24.44|19
1597231500000|2020-08-12 11:25:00|24.64|24.56|24.62|24.54|24.67|24.59|24.6|24.52|72
1597231800000|2020-08-12 11:30:00|24.6|24.52|24.57|24.49|24.6|24.52|24.55|24.47|6
1597232100000|2020-08-12 11:35:00|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|4
1597232400000|2020-08-12 11:40:00|24.59|24.51|24.62|24.54|24.62|24.54|24.59|24.51|38
1597232700000|2020-08-12 11:45:00|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|3
1597233000000|2020-08-12 11:50:00|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|2
1597233300000|2020-08-12 11:55:00|24.59|24.51|24.58|24.5|24.62|24.54|24.57|24.49|14
1597233600000|2020-08-12 12:00:00|24.57|24.49|24.57|24.49|24.62|24.54|24.56|24.48|267
1597233900000|2020-08-12 12:05:00|24.56|24.48|24.56|24.48|24.57|24.49|24.54|24.46|88
1597234200000|2020-08-12 12:10:00|24.57|24.49|24.61|24.53|24.61|24.53|24.56|24.48|13
1597234500000|2020-08-12 12:15:00|24.62|24.54|24.65|24.57|24.66|24.58|24.61|24.53|75
1597234800000|2020-08-12 12:20:00|24.66|24.58|24.6|24.52|24.66|24.58|24.58|24.5|130
1597235100000|2020-08-12 12:25:00|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|110
1597235400000|2020-08-12 12:30:00|24.59|24.51|24.55|24.47|24.74|24.59|24.55|24.47|452
1597235700000|2020-08-12 12:35:00|24.53|24.45|24.52|24.44|24.55|24.47|24.49|24.41|53
1597236000000|2020-08-12 12:40:00|24.5|24.42|24.55|24.47|24.55|24.47|24.49|24.41|21
1597236300000|2020-08-12 12:45:00|24.52|24.44|24.51|24.43|24.55|24.47|24.5|24.42|21
1597236600000|2020-08-12 12:50:00|24.5|24.42|24.5|24.42|24.51|24.43|24.5|24.42|15
1597236900000|2020-08-12 12:55:00|24.54|24.46|24.49|24.41|24.55|24.47|24.49|24.41|16
1597237200000|2020-08-12 13:00:00|24.5|24.42|24.45|24.37|24.5|24.42|24.44|24.36|40
1597237500000|2020-08-12 13:05:00|24.44|24.36|24.47|24.39|24.49|24.41|24.44|24.36|144
1597237800000|2020-08-12 13:10:00|24.49|24.41|24.44|24.36|24.49|24.41|24.44|24.36|50
1597238100000|2020-08-12 13:15:00|24.43|24.35|24.44|24.36|24.48|24.4|24.43|24.35|134
1597238400000|2020-08-12 13:20:00|24.46|24.38|24.44|24.36|24.49|24.41|24.44|24.36|138
1597238700000|2020-08-12 13:25:00|24.48|24.4|24.47|24.39|24.49|24.41|24.44|24.36|78
1597239000000|2020-08-12 13:30:00|24.49|24.41|24.45|24.37|24.54|24.46|24.44|24.36|74
1597239300000|2020-08-12 13:35:00|24.44|24.36|24.54|24.46|24.54|24.46|24.43|24.35|210
1597239600000|2020-08-12 13:40:00|24.53|24.45|24.54|24.46|24.58|24.5|24.5|24.42|116
1597239900000|2020-08-12 13:45:00|24.59|24.51|24.5|24.42|24.59|24.51|24.49|24.41|63
1597240200000|2020-08-12 13:50:00|24.52|24.44|24.5|24.42|24.57|24.49|24.5|24.42|201
1597240500000|2020-08-12 13:55:00|24.54|24.46|24.45|24.37|24.54|24.46|24.44|24.36|229
1597240800000|2020-08-12 14:00:00|24.44|24.36|24.39|24.31|24.45|24.37|24.37|24.29|247
1597241100000|2020-08-12 14:05:00|24.41|24.33|24.35|24.27|24.41|24.33|24.3|24.22|83
1597241400000|2020-08-12 14:10:00|24.38|24.3|24.38|24.3|24.38|24.3|24.33|24.25|35
1597241700000|2020-08-12 14:15:00|24.36|24.28|24.26|24.18|24.38|24.3|24.22|24.14|86
1597242000000|2020-08-12 14:20:00|24.25|24.17|24.07|23.99|24.26|24.18|24.07|23.99|257
1597242300000|2020-08-12 14:25:00|24.05|23.97|24.09|24.01|24.15|24.07|24.05|23.97|330
1597242600000|2020-08-12 14:30:00|24.1|24.02|23.99|23.91|24.1|24.02|23.99|23.91|179
1597242900000|2020-08-12 14:35:00|23.94|23.86|24.04|23.96|24.05|23.97|23.94|23.86|219
1597243200000|2020-08-12 14:40:00|24.02|23.94|23.97|23.89|24.05|23.97|23.93|23.85|390
1597243500000|2020-08-12 14:45:00|23.98|23.9|24.12|24.04|24.12|24.04|23.93|23.85|217
1597243800000|2020-08-12 14:50:00|24.11|24.03|24.07|23.99|24.17|24.09|24.07|23.99|262
1597244100000|2020-08-12 14:55:00|24.1|24.02|24.08|24|24.13|24.05|24.07|23.99|801
1597244400000|2020-08-12 15:00:00|24.1|24.02|24.08|24|24.18|24.1|24.08|24|142
1597244700000|2020-08-12 15:05:00|24.11|24.03|24.09|24.01|24.13|24.05|24.08|24|52
1597245000000|2020-08-12 15:10:00|24.11|24.03|24.17|24.09|24.19|24.11|24.09|24.01|164
1597245300000|2020-08-12 15:15:00|24.14|24.06|24.27|24.19|24.3|24.22|24.14|24.06|333
1597245600000|2020-08-12 15:20:00|24.3|24.22|24.35|24.27|24.4|24.32|24.3|24.22|849
1597245900000|2020-08-12 15:25:00|24.37|24.29|24.25|24.17|24.4|24.32|24.24|24.16|1055
1597246200000|2020-08-12 15:30:00|24.27|24.19|24.23|24.15|24.27|24.19|24.18|24.1|285
1597246500000|2020-08-12 15:35:00|24.24|24.16|24.26|24.18|24.28|24.2|24.23|24.15|9
1597246800000|2020-08-12 15:40:00|24.24|24.16|24.29|24.21|24.29|24.21|24.23|24.15|2
1597247100000|2020-08-12 15:45:00|24.28|24.2|24.29|24.21|24.29|24.21|24.24|24.16|207
1597247400000|2020-08-12 15:50:00|24.26|24.18|24.31|24.23|24.33|24.25|24.24|24.16|0
1597247700000|2020-08-12 15:55:00|24.29|24.21|24.3|24.22|24.33|24.25|24.26|24.18|25
1597248000000|2020-08-12 16:00:00|24.31|24.23|24.27|24.19|24.31|24.23|24.24|24.16|63
1597248600000|2020-08-12 16:10:00|24.32|24.24|24.31|24.23|24.32|24.24|24.27|24.19|14
1597248900000|2020-08-12 16:15:00|24.29|24.21|24.27|24.19|24.31|24.23|24.25|24.17|4
1597249200000|2020-08-12 16:20:00|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|116
1597249800000|2020-08-12 16:30:00|||||||||1
1597250100000|2020-08-12 16:35:00|24.24|24.16|24.26|24.18|24.27|24.19|24.22|24.14|1
1597250400000|2020-08-12 16:40:00|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1597250700000|2020-08-12 16:45:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1597251000000|2020-08-12 16:50:00|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1597251300000|2020-08-12 16:55:00|24.24|24.16|24.42|24.34|24.44|24.36|24.24|24.16|55
1597251600000|2020-08-12 17:00:00|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|2
1597251900000|2020-08-12 17:05:00|24.43|24.35|24.43|24.35|24.45|24.37|24.4|24.32|0
1597252500000|2020-08-12 17:15:00|24.45|24.37|24.5|24.42|24.52|24.44|24.43|24.35|4
1597252800000|2020-08-12 17:20:00|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|0
1597253100000|2020-08-12 17:25:00|24.5|24.42|24.54|24.46|24.57|24.49|24.5|24.42|3
1597253400000|2020-08-12 17:30:00|24.5|24.42|24.52|24.44|24.58|24.5|24.5|24.42|4
1597253700000|2020-08-12 17:35:00|24.53|24.45|24.4|24.32|24.53|24.45|24.4|24.32|23
1597254000000|2020-08-12 17:40:00|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1597254300000|2020-08-12 17:45:00|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1597254600000|2020-08-12 17:50:00|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1597254900000|2020-08-12 17:55:00|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1597255500000|2020-08-12 18:05:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|2
1597255800000|2020-08-12 18:10:00|24.32|24.24|24.34|24.09|24.36|24.24|24.23|24.09|19
1597256100000|2020-08-12 18:15:00|24.28|24.2|24.34|24.09|24.34|24.2|24.25|24.09|0
1597256400000|2020-08-12 18:20:00|24.25|24.17|24.18|24.1|24.25|24.17|24.18|24.1|4
1597257000000|2020-08-12 18:30:00|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1597257300000|2020-08-12 18:35:00|24.22|24.14|24.22|24.14|24.27|24.19|24.18|24.1|0
1597257600000|2020-08-12 18:40:00|24.23|24.15|24.23|24.15|24.23|24.15|24.22|24.14|0
1597257900000|2020-08-12 18:45:00|24.22|24.14|24.17|24.09|24.23|24.15|24.17|24.09|0
1597258200000|2020-08-12 18:50:00|24.18|24.1|24.21|24.13|24.21|24.13|24.17|24.09|4
1597258500000|2020-08-12 18:55:00|24.19|24.11|24.18|24.1|24.21|24.13|24.18|24.1|0
1597258800000|2020-08-12 19:00:00|24.14|24.06|24.29|23.99|24.29|24.06|24.14|23.99|9
1597259100000|2020-08-12 19:05:00|24.27|23.97|24.28|23.98|24.28|23.98|24.27|23.97|0
1597259400000|2020-08-12 19:10:00|24.27|23.97|24.24|23.99|24.27|23.99|24.24|23.97|0
1597259700000|2020-08-12 19:15:00|24.22|23.97|24.24|23.99|24.24|23.99|24.22|23.97|0
1597260000000|2020-08-12 19:20:00|24.26|24.01|24.24|23.99|24.26|24.01|24.24|23.99|0
1597260300000|2020-08-12 19:25:00|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|2
1597260600000|2020-08-12 19:30:00|24.35|24.1|24.48|24.23|24.52|24.31|24.35|24.1|29
1597260900000|2020-08-12 19:35:00|24.5|24.25|24.43|24.18|24.5|24.25|24.43|24.18|7
1597261200000|2020-08-12 19:40:00|24.39|24.14|24.31|24.06|24.41|24.14|24.29|24.04|2
1597261500000|2020-08-12 19:45:00|24.33|24.08|24.33|24.08|24.33|24.08|24.31|24.06|3
1597261800000|2020-08-12 19:50:00|24.29|24.21|24.37|24.12|24.39|24.24|24.29|24.12|17
1597262100000|2020-08-12 19:55:00|24.35|24.1|24.4|24.1|24.41|24.27|24.26|24.1|153
1597298700000|2020-08-13 06:05:00|24.55|24.25|24.59|24.29|24.6|24.3|24.5|24.2|0
1597299000000|2020-08-13 06:10:00|24.57|24.27|24.64|24.34|24.66|24.36|24.57|24.27|0
1597299600000|2020-08-13 06:20:00|24.69|24.39|24.64|24.34|24.69|24.39|24.6|24.3|0
1597300200000|2020-08-13 06:30:00|24.63|24.33|24.64|24.34|24.64|24.34|24.63|24.33|0
1597300500000|2020-08-13 06:35:00|24.63|24.33|24.61|24.31|24.63|24.33|24.61|24.31|0
1597300800000|2020-08-13 06:40:00|24.63|24.33|24.53|24.45|24.63|24.45|24.51|24.31|0
1597301100000|2020-08-13 06:45:00|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1597301400000|2020-08-13 06:50:00|24.61|24.36|24.5|24.42|24.61|24.42|24.5|24.33|1
1597301700000|2020-08-13 06:55:00|24.58|24.33|24.5|24.42|24.59|24.42|24.46|24.29|0
1597302000000|2020-08-13 07:00:00|24.59|24.34|24.44|24.36|24.59|24.46|24.44|24.34|148
1597302300000|2020-08-13 07:05:00|24.42|24.34|24.25|24.17|24.5|24.42|24.24|24.16|293
1597302600000|2020-08-13 07:10:00|24.24|24.16|24.23|24.15|24.29|24.21|24.19|24.11|130
1597302900000|2020-08-13 07:15:00|24.28|24.2|24.23|24.15|24.34|24.26|24.23|24.15|135
1597303200000|2020-08-13 07:20:00|24.22|24.14|24.18|24.1|24.25|24.17|24.15|24.07|203
1597303500000|2020-08-13 07:25:00|24.15|24.07|24.28|24.2|24.42|24.34|24.13|24.05|137
1597303800000|2020-08-13 07:30:00|24.3|24.22|24.35|24.27|24.36|24.28|24.28|24.2|126
1597304100000|2020-08-13 07:35:00|24.33|24.25|24.35|24.27|24.43|24.35|24.33|24.25|53
1597304400000|2020-08-13 07:40:00|24.36|24.28|24.31|24.23|24.4|24.32|24.3|24.22|236
1597304700000|2020-08-13 07:45:00|24.28|24.2|24.31|24.23|24.33|24.25|24.25|24.17|977
1597305000000|2020-08-13 07:50:00|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|131
1597305300000|2020-08-13 07:55:00|24.32|24.24|24.3|24.22|24.33|24.25|24.26|24.18|15
1597305600000|2020-08-13 08:00:00|24.33|24.25|24.33|24.25|24.36|24.28|24.25|24.17|8
1597305900000|2020-08-13 08:05:00|24.35|24.27|24.41|24.33|24.47|24.39|24.33|24.25|349
1597306200000|2020-08-13 08:10:00|24.36|24.28|24.36|24.28|24.41|24.33|24.36|24.28|18
1597306500000|2020-08-13 08:15:00|24.37|24.29|24.41|24.33|24.47|24.39|24.37|24.29|191
1597306800000|2020-08-13 08:20:00|24.46|24.38|24.44|24.36|24.46|24.38|24.41|24.33|8
1597307100000|2020-08-13 08:25:00|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|42
1597307400000|2020-08-13 08:30:00|24.46|24.38|24.45|24.37|24.46|24.38|24.4|24.32|166
1597307700000|2020-08-13 08:35:00|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|9
1597308000000|2020-08-13 08:40:00|24.42|24.34|24.4|24.32|24.42|24.34|24.37|24.29|12
1597308300000|2020-08-13 08:45:00|24.42|24.34|24.34|24.26|24.45|24.37|24.31|24.23|74
1597308600000|2020-08-13 08:50:00|24.32|24.24|24.32|24.24|24.35|24.27|24.29|24.21|95
1597308900000|2020-08-13 08:55:00|24.34|24.26|24.39|24.31|24.39|24.31|24.32|24.24|3
1597309200000|2020-08-13 09:00:00|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|9
1597309500000|2020-08-13 09:05:00|24.35|24.27|24.36|24.28|24.36|24.28|24.35|24.27|2
1597309800000|2020-08-13 09:10:00|24.35|24.27|24.33|24.25|24.36|24.28|24.32|24.24|66
1597310100000|2020-08-13 09:15:00|24.36|24.28|24.33|24.25|24.39|24.31|24.33|24.25|49
1597310400000|2020-08-13 09:20:00|24.38|24.3|24.39|24.31|24.39|24.31|24.36|24.28|14
1597310700000|2020-08-13 09:25:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|32
1597311000000|2020-08-13 09:30:00|24.39|24.31|24.41|24.33|24.44|24.36|24.38|24.3|101
1597311300000|2020-08-13 09:35:00|24.39|24.31|24.44|24.36|24.44|24.36|24.38|24.3|18
1597311600000|2020-08-13 09:40:00|24.43|24.35|24.44|24.36|24.49|24.41|24.43|24.35|9
1597311900000|2020-08-13 09:45:00|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|36
1597312200000|2020-08-13 09:50:00|24.46|24.38|24.44|24.36|24.47|24.39|24.44|24.36|5
1597312500000|2020-08-13 09:55:00|24.46|24.38|24.45|24.37|24.49|24.41|24.44|24.36|5
1597312800000|2020-08-13 10:00:00|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|4
1597313100000|2020-08-13 10:05:00|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|4
1597313400000|2020-08-13 10:10:00|24.49|24.41|24.5|24.42|24.5|24.42|24.45|24.37|41
1597313700000|2020-08-13 10:15:00|24.49|24.41|24.5|24.42|24.5|24.42|24.47|24.39|7
1597314000000|2020-08-13 10:20:00|24.52|24.44|24.58|24.5|24.58|24.5|24.52|24.44|1
1597314300000|2020-08-13 10:25:00|24.56|24.48|24.58|24.5|24.58|24.5|24.54|24.46|15
1597314600000|2020-08-13 10:30:00|24.56|24.48|24.53|24.45|24.58|24.5|24.53|24.45|34
1597314900000|2020-08-13 10:35:00|24.56|24.48|24.53|24.45|24.56|24.48|24.51|24.43|26
1597315200000|2020-08-13 10:40:00|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|4
1597315500000|2020-08-13 10:45:00|24.57|24.49|24.53|24.45|24.57|24.49|24.53|24.45|14
1597315800000|2020-08-13 10:50:00|24.55|24.47|24.58|24.5|24.58|24.5|24.53|24.45|100
1597316100000|2020-08-13 10:55:00|24.56|24.48|24.61|24.53|24.64|24.56|24.54|24.46|109
1597316400000|2020-08-13 11:00:00|24.59|24.51|24.59|24.51|24.59|24.51|24.57|24.49|8
1597316700000|2020-08-13 11:05:00|||||||||13
1597317000000|2020-08-13 11:10:00|||||||||9
1597317300000|2020-08-13 11:15:00|24.57|24.49|24.48|24.4|24.57|24.49|24.48|24.4|166
1597317600000|2020-08-13 11:20:00|24.49|24.41|24.54|24.46|24.55|24.47|24.49|24.41|45
1597317900000|2020-08-13 11:25:00|24.55|24.47|24.54|24.46|24.59|24.51|24.54|24.46|28
1597318200000|2020-08-13 11:30:00|24.56|24.48|24.59|24.51|24.59|24.51|24.54|24.46|65
1597318500000|2020-08-13 11:35:00|24.56|24.48|24.58|24.5|24.59|24.51|24.54|24.46|73
1597318800000|2020-08-13 11:40:00|24.56|24.48|24.58|24.5|24.58|24.5|24.54|24.46|101
1597319100000|2020-08-13 11:45:00|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|22
1597319400000|2020-08-13 11:50:00|24.62|24.54|24.63|24.55|24.63|24.55|24.58|24.5|56
1597319700000|2020-08-13 11:55:00|24.61|24.53|24.61|24.53|24.63|24.55|24.6|24.52|60
1597320000000|2020-08-13 12:00:00|24.64|24.56|24.6|24.52|24.64|24.56|24.58|24.5|37
1597320300000|2020-08-13 12:05:00|24.58|24.5|24.58|24.5|24.58|24.5|24.55|24.47|53
1597320600000|2020-08-13 12:10:00|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|43
1597320900000|2020-08-13 12:15:00|24.56|24.48|24.61|24.53|24.64|24.56|24.56|24.48|127
1597321200000|2020-08-13 12:20:00|24.63|24.55|24.64|24.56|24.67|24.59|24.61|24.53|22
1597321500000|2020-08-13 12:25:00|24.67|24.59|24.69|24.61|24.72|24.64|24.64|24.56|97
1597321800000|2020-08-13 12:30:00|24.67|24.59|24.58|24.5|24.69|24.61|24.56|24.48|154
1597322100000|2020-08-13 12:35:00|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|36
1597322400000|2020-08-13 12:40:00|24.57|24.49|24.52|24.44|24.57|24.49|24.49|24.41|22
1597322700000|2020-08-13 12:45:00|24.54|24.46|24.49|24.41|24.57|24.49|24.49|24.41|20
1597323000000|2020-08-13 12:50:00|24.5|24.42|24.55|24.47|24.6|24.52|24.49|24.41|30
1597323300000|2020-08-13 12:55:00|24.57|24.49|24.64|24.56|24.64|24.56|24.57|24.49|93
1597323600000|2020-08-13 13:00:00|24.65|24.57|24.7|24.62|24.7|24.62|24.64|24.56|194
1597323900000|2020-08-13 13:05:00|24.71|24.63|24.67|24.59|24.75|24.67|24.67|24.59|80
1597324200000|2020-08-13 13:10:00|24.69|24.61|24.71|24.63|24.76|24.68|24.66|24.58|157
1597324500000|2020-08-13 13:15:00|24.73|24.65|24.71|24.63|24.73|24.65|24.7|24.62|83
1597324800000|2020-08-13 13:20:00|24.7|24.62|24.7|24.62|24.71|24.63|24.66|24.58|85
1597325100000|2020-08-13 13:25:00|24.68|24.6|24.71|24.63|24.76|24.68|24.66|24.58|39
1597325400000|2020-08-13 13:30:00|24.72|24.64|24.72|24.64|24.77|24.69|24.67|24.59|272
1597325700000|2020-08-13 13:35:00|24.73|24.65|24.7|24.62|24.73|24.65|24.63|24.55|279
1597326000000|2020-08-13 13:40:00|24.72|24.64|24.57|24.49|24.78|24.7|24.57|24.49|123
1597326300000|2020-08-13 13:45:00|24.56|24.48|24.7|24.62|24.73|24.65|24.56|24.48|208
1597326600000|2020-08-13 13:50:00|24.73|24.65|24.67|24.59|24.73|24.65|24.62|24.54|172
1597326900000|2020-08-13 13:55:00|24.63|24.55|24.58|24.5|24.68|24.6|24.58|24.5|82
1597327200000|2020-08-13 14:00:00|24.6|24.52|24.57|24.49|24.62|24.54|24.57|24.49|153
1597327500000|2020-08-13 14:05:00|24.58|24.5|24.57|24.49|24.63|24.55|24.57|24.49|109
1597327800000|2020-08-13 14:10:00|24.58|24.5|24.62|24.54|24.62|24.54|24.57|24.49|170
1597328100000|2020-08-13 14:15:00|24.63|24.55|24.69|24.61|24.72|24.64|24.63|24.55|93
1597328400000|2020-08-13 14:20:00|24.67|24.59|24.74|24.66|24.74|24.66|24.67|24.59|103
1597328700000|2020-08-13 14:25:00|24.72|24.64|24.68|24.6|24.74|24.66|24.68|24.6|27
1597329000000|2020-08-13 14:30:00|24.67|24.59|24.68|24.6|24.7|24.62|24.65|24.57|163
1597329300000|2020-08-13 14:35:00|24.7|24.62|24.63|24.55|24.73|24.65|24.63|24.55|121
1597329600000|2020-08-13 14:40:00|24.65|24.57|24.62|24.54|24.68|24.6|24.62|24.54|13
1597329900000|2020-08-13 14:45:00|24.63|24.55|24.62|24.54|24.67|24.59|24.62|24.54|92
1597330200000|2020-08-13 14:50:00|24.63|24.55|24.67|24.59|24.67|24.59|24.62|24.54|40
1597330500000|2020-08-13 14:55:00|24.68|24.6|24.63|24.55|24.68|24.6|24.63|24.55|83
1597330800000|2020-08-13 15:00:00|24.65|24.57|24.62|24.54|24.67|24.59|24.58|24.5|13
1597331100000|2020-08-13 15:05:00|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|98
1597331400000|2020-08-13 15:10:00|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|53
1597331700000|2020-08-13 15:15:00|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|45
1597332000000|2020-08-13 15:20:00|24.59|24.51|24.51|24.43|24.61|24.53|24.51|24.43|44
1597332300000|2020-08-13 15:25:00|24.54|24.46|24.56|24.48|24.58|24.5|24.51|24.43|367
1597332600000|2020-08-13 15:30:00|24.58|24.5|24.63|24.55|24.63|24.55|24.55|24.47|273
1597332900000|2020-08-13 15:35:00|24.61|24.53|24.61|24.53|24.65|24.57|24.6|24.52|0
1597333200000|2020-08-13 15:40:00|24.6|24.52|24.62|24.54|24.66|24.58|24.6|24.52|102
1597333500000|2020-08-13 15:45:00|24.61|24.53|24.58|24.5|24.61|24.53|24.56|24.48|22
1597333800000|2020-08-13 15:50:00|24.56|24.48|24.58|24.5|24.61|24.53|24.56|24.48|9
1597334100000|2020-08-13 15:55:00|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|20
1597334400000|2020-08-13 16:00:00|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|14
1597334700000|2020-08-13 16:05:00|24.52|24.44|24.52|24.44|24.54|24.46|24.52|24.44|0
1597335300000|2020-08-13 16:15:00|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|19
1597335900000|2020-08-13 16:25:00|24.48|24.4|24.48|24.4|24.52|24.44|24.48|24.4|7
1597336200000|2020-08-13 16:30:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|74
1597336500000|2020-08-13 16:35:00|24.45|24.37|24.45|24.37|24.47|24.39|24.45|24.37|1
1597336800000|2020-08-13 16:40:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1597337100000|2020-08-13 16:45:00|24.42|24.34|24.42|24.34|24.43|24.35|24.39|24.31|139
1597337400000|2020-08-13 16:50:00|24.44|24.36|24.42|24.34|24.44|24.36|24.41|24.33|0
1597337700000|2020-08-13 16:55:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|0
1597338000000|2020-08-13 17:00:00|24.35|24.27|24.38|24.3|24.38|24.3|24.35|24.27|32
1597338300000|2020-08-13 17:05:00|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1597338900000|2020-08-13 17:15:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|21
1597339200000|2020-08-13 17:20:00|24.43|24.35|24.5|24.42|24.5|24.42|24.43|24.35|1
1597339500000|2020-08-13 17:25:00|24.53|24.45|24.54|24.46|24.61|24.53|24.52|24.44|25
1597339800000|2020-08-13 17:30:00|24.58|24.5|24.64|24.56|24.64|24.56|24.58|24.5|5
1597340100000|2020-08-13 17:35:00|24.62|24.54|24.59|24.51|24.64|24.56|24.57|24.49|21
1597340400000|2020-08-13 17:40:00|24.61|24.53|24.57|24.49|24.61|24.53|24.55|24.47|0
1597340700000|2020-08-13 17:45:00|24.55|24.47|24.5|24.42|24.57|24.49|24.48|24.4|50
1597341000000|2020-08-13 17:50:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1597341300000|2020-08-13 17:55:00|24.5|24.42|24.5|24.42|24.54|24.46|24.48|24.4|5
1597341600000|2020-08-13 18:00:00|24.52|24.44|24.59|24.51|24.63|24.55|24.52|24.44|6
1597341900000|2020-08-13 18:05:00|24.63|24.55|24.63|24.55|24.63|24.55|24.59|24.51|0
1597342200000|2020-08-13 18:10:00|24.65|24.57|24.64|24.56|24.66|24.58|24.64|24.56|9
1597342500000|2020-08-13 18:15:00|24.62|24.54|24.66|24.58|24.67|24.59|24.6|24.52|9
1597342800000|2020-08-13 18:20:00|24.67|24.59|24.76|24.51|24.8|24.6|24.66|24.51|5
1597343100000|2020-08-13 18:25:00|24.74|24.49|24.58|24.5|24.74|24.58|24.57|24.47|8
1597343400000|2020-08-13 18:30:00|24.57|24.49|24.58|24.5|24.6|24.52|24.57|24.49|5
1597343700000|2020-08-13 18:35:00|24.69|24.44|24.74|24.66|24.95|24.75|24.58|24.44|2
1597344000000|2020-08-13 18:40:00|24.72|24.64|24.84|24.59|24.84|24.7|24.65|24.52|16
1597344300000|2020-08-13 18:45:00|24.8|24.55|24.71|24.63|24.8|24.63|24.58|24.42|3
1597344600000|2020-08-13 18:50:00|24.79|24.54|24.8|24.72|25.06|24.9|24.71|24.54|10
1597344900000|2020-08-13 18:55:00|24.82|24.74|24.99|24.74|25.06|24.86|24.8|24.62|3
1597345200000|2020-08-13 19:00:00|25.01|24.71|24.99|24.69|25.04|24.79|24.97|24.67|0
1597345500000|2020-08-13 19:05:00|25.01|24.71|24.96|24.71|25.04|24.74|24.89|24.64|1
1597345800000|2020-08-13 19:10:00|24.99|24.74|24.99|24.69|25.04|24.77|24.97|24.67|0
1597346100000|2020-08-13 19:15:00|25.01|24.71|24.85|24.55|25.01|24.71|24.73|24.53|2
1597346400000|2020-08-13 19:20:00|24.87|24.57|24.69|24.39|24.87|24.57|24.69|24.39|0
1597346700000|2020-08-13 19:25:00|24.72|24.42|24.72|24.42|24.76|24.49|24.69|24.39|0
1597347000000|2020-08-13 19:30:00|24.69|24.39|24.76|24.46|24.76|24.51|24.69|24.39|0
1597347300000|2020-08-13 19:35:00|24.74|24.44|24.8|24.55|24.8|24.55|24.72|24.42|0
1597347600000|2020-08-13 19:40:00|24.7|24.5|24.82|24.57|24.84|24.68|24.7|24.5|6
1597347900000|2020-08-13 19:45:00|24.84|24.59|24.87|24.62|24.91|24.73|24.76|24.59|0
1597348200000|2020-08-13 19:50:00|24.89|24.59|24.87|24.57|24.89|24.62|24.85|24.55|0
1597348500000|2020-08-13 19:55:00|24.89|24.64|24.88|24.58|24.89|24.64|24.83|24.56|10
1597348800000|2020-08-13 20:00:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1597385100000|2020-08-14 06:05:00|24.72|24.42|24.71|24.41|24.73|24.43|24.68|24.38|0
1597385400000|2020-08-14 06:10:00|24.73|24.43|24.66|24.36|24.73|24.43|24.66|24.36|0
1597385700000|2020-08-14 06:15:00|24.59|24.29|24.63|24.33|24.64|24.34|24.59|24.29|0
1597386000000|2020-08-14 06:20:00|24.64|24.34|24.68|24.38|24.68|24.38|24.63|24.33|0
1597386300000|2020-08-14 06:25:00|24.66|24.41|24.68|24.38|24.71|24.41|24.66|24.38|0
1597386600000|2020-08-14 06:30:00|24.66|24.41|24.66|24.41|24.68|24.43|24.66|24.41|0
1597386900000|2020-08-14 06:35:00|24.64|24.39|24.64|24.39|24.64|24.48|24.56|24.36|0
1597387200000|2020-08-14 06:40:00|24.63|24.38|24.59|24.34|24.66|24.38|24.59|24.34|0
1597387500000|2020-08-14 06:45:00|24.56|24.31|24.58|24.33|24.58|24.33|24.56|24.31|0
1597387800000|2020-08-14 06:50:00|24.5|24.42|24.63|24.38|24.63|24.44|24.5|24.33|0
1597388100000|2020-08-14 06:55:00|24.54|24.46|24.77|24.69|24.8|24.69|24.52|24.44|28
1597388400000|2020-08-14 07:00:00|24.75|24.67|24.93|24.85|24.96|24.88|24.7|24.62|190
1597388700000|2020-08-14 07:05:00|24.98|24.9|25.31|25.23|25.33|25.25|24.98|24.9|588
1597389000000|2020-08-14 07:10:00|25.33|25.25|25.2|25.12|25.38|25.3|25.19|25.11|351
1597389300000|2020-08-14 07:15:00|25.22|25.14|25.22|25.14|25.33|25.25|25.17|25.09|416
1597389600000|2020-08-14 07:20:00|25.17|25.09|25.17|25.09|25.22|25.14|25.06|24.98|22
1597389900000|2020-08-14 07:25:00|25.16|25.08|25.14|25.06|25.19|25.11|25.12|25.04|7
1597390200000|2020-08-14 07:30:00|25.17|25.09|25.28|25.2|25.33|25.25|25.17|25.09|118
1597390500000|2020-08-14 07:35:00|25.29|25.21|25.24|25.16|25.29|25.21|25.19|25.11|43
1597390800000|2020-08-14 07:40:00|25.19|25.11|25.4|25.32|25.41|25.33|25.19|25.11|354
1597391100000|2020-08-14 07:45:00|25.41|25.33|25.66|25.58|25.69|25.61|25.39|25.31|722
1597391400000|2020-08-14 07:50:00|25.64|25.56|25.54|25.46|25.75|25.67|25.52|25.44|288
1597391700000|2020-08-14 07:55:00|25.55|25.47|25.42|25.34|25.65|25.57|25.42|25.34|871
1597392000000|2020-08-14 08:00:00|25.47|25.39|25.58|25.5|25.59|25.51|25.42|25.34|888
1597392300000|2020-08-14 08:05:00|25.53|25.45|25.74|25.66|25.8|25.72|25.53|25.45|339
1597392600000|2020-08-14 08:10:00|25.76|25.68|25.81|25.73|25.86|25.78|25.74|25.66|97
1597392900000|2020-08-14 08:15:00|25.83|25.75|25.82|25.74|25.88|25.8|25.79|25.71|402
1597393200000|2020-08-14 08:20:00|25.83|25.75|25.95|25.87|25.99|25.91|25.82|25.74|436
1597393500000|2020-08-14 08:25:00|25.97|25.89|25.83|25.75|25.99|25.91|25.83|25.75|102
1597393800000|2020-08-14 08:30:00|25.86|25.78|25.91|25.83|25.94|25.86|25.79|25.71|216
1597394100000|2020-08-14 08:35:00|25.89|25.81|25.83|25.75|25.97|25.89|25.78|25.7|141
1597394400000|2020-08-14 08:40:00|25.86|25.78|25.88|25.8|25.91|25.83|25.82|25.74|85
1597394700000|2020-08-14 08:45:00|25.89|25.81|25.99|25.91|26.04|25.96|25.89|25.81|269
1597395000000|2020-08-14 08:50:00|26.01|25.93|26.12|26.04|26.18|26.1|26.01|25.93|399
1597395300000|2020-08-14 08:55:00|26.09|26.01|26.02|25.94|26.09|26.01|25.99|25.91|121
1597395600000|2020-08-14 09:00:00|26.04|25.96|26.05|25.97|26.06|25.98|26.02|25.94|56
1597395900000|2020-08-14 09:05:00|26.08|26|26.06|25.98|26.11|26.03|26.05|25.97|136
1597396200000|2020-08-14 09:10:00|26.11|26.03|26|25.92|26.13|26.05|25.98|25.9|78
1597396500000|2020-08-14 09:15:00|25.98|25.9|25.94|25.86|26|25.92|25.92|25.84|85
1597396800000|2020-08-14 09:20:00|25.95|25.87|25.89|25.81|25.95|25.87|25.89|25.81|136
1597397100000|2020-08-14 09:25:00|25.9|25.82|25.78|25.7|25.94|25.86|25.73|25.65|424
1597397400000|2020-08-14 09:30:00|25.75|25.67|25.84|25.76|25.84|25.76|25.75|25.67|194
1597397700000|2020-08-14 09:35:00|25.86|25.78|26.04|25.96|26.04|25.96|25.86|25.78|169
1597398000000|2020-08-14 09:40:00|26.02|25.94|25.9|25.82|26.04|25.96|25.85|25.77|121
1597398300000|2020-08-14 09:45:00|25.89|25.81|25.9|25.82|25.95|25.87|25.89|25.81|40
1597398600000|2020-08-14 09:50:00|25.92|25.84|25.87|25.79|25.92|25.84|25.85|25.77|50
1597398900000|2020-08-14 09:55:00|25.85|25.77|25.74|25.66|25.85|25.77|25.71|25.63|7
1597399200000|2020-08-14 10:00:00|25.76|25.68|25.74|25.66|25.79|25.71|25.69|25.61|38
1597399500000|2020-08-14 10:05:00|25.76|25.68|25.81|25.73|25.84|25.76|25.75|25.67|166
1597399800000|2020-08-14 10:10:00|25.82|25.74|25.85|25.77|25.9|25.82|25.82|25.74|84
1597400100000|2020-08-14 10:15:00|25.84|25.76|25.89|25.81|25.9|25.82|25.84|25.76|23
1597400400000|2020-08-14 10:20:00|25.87|25.79|25.83|25.75|25.89|25.81|25.82|25.74|21
1597400700000|2020-08-14 10:25:00|25.81|25.73|25.84|25.76|25.86|25.78|25.81|25.73|28
1597401000000|2020-08-14 10:30:00|25.83|25.75|25.79|25.71|25.84|25.76|25.78|25.7|88
1597401300000|2020-08-14 10:35:00|25.78|25.7|25.78|25.7|25.78|25.7|25.73|25.65|42
1597401600000|2020-08-14 10:40:00|25.76|25.68|25.78|25.7|25.78|25.7|25.72|25.64|214
1597401900000|2020-08-14 10:45:00|25.77|25.69|25.72|25.64|25.78|25.7|25.72|25.64|97
1597402200000|2020-08-14 10:50:00|25.7|25.62|25.62|25.54|25.7|25.62|25.62|25.54|1086
1597402500000|2020-08-14 10:55:00|25.6|25.52|25.63|25.55|25.65|25.57|25.6|25.52|57
1597402800000|2020-08-14 11:00:00|25.65|25.57|25.62|25.54|25.68|25.6|25.62|25.54|65
1597403100000|2020-08-14 11:05:00|25.65|25.57|25.62|25.54|25.67|25.59|25.6|25.52|45
1597403400000|2020-08-14 11:10:00|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|97
1597403700000|2020-08-14 11:15:00|25.63|25.55|25.65|25.57|25.68|25.6|25.63|25.55|167
1597404000000|2020-08-14 11:20:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|5
1597404300000|2020-08-14 11:25:00|25.62|25.54|25.59|25.51|25.63|25.55|25.59|25.51|109
1597404600000|2020-08-14 11:30:00|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|9
1597404900000|2020-08-14 11:35:00|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|7
1597405200000|2020-08-14 11:40:00|25.57|25.49|25.51|25.43|25.57|25.49|25.51|25.43|5
1597405500000|2020-08-14 11:45:00|25.49|25.41|25.56|25.48|25.56|25.48|25.49|25.41|25
1597405800000|2020-08-14 11:50:00|25.54|25.46|25.59|25.51|25.62|25.54|25.51|25.43|13
1597406100000|2020-08-14 11:55:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|60
1597406400000|2020-08-14 12:00:00|25.51|25.43|25.6|25.52|25.62|25.54|25.51|25.43|85
1597406700000|2020-08-14 12:05:00|25.62|25.54|25.65|25.57|25.65|25.57|25.59|25.51|94
1597407000000|2020-08-14 12:10:00|25.67|25.59|25.54|25.46|25.67|25.59|25.51|25.43|26
1597407300000|2020-08-14 12:15:00|25.51|25.43|25.51|25.43|25.54|25.46|25.49|25.41|20
1597407600000|2020-08-14 12:20:00|25.52|25.44|25.51|25.43|25.54|25.46|25.51|25.43|200
1597407900000|2020-08-14 12:25:00|25.48|25.4|25.43|25.35|25.48|25.4|25.39|25.31|46
1597408200000|2020-08-14 12:30:00|25.39|25.31|25.3|25.22|25.49|25.41|25.25|25.17|449
1597408500000|2020-08-14 12:35:00|25.25|25.17|25.33|25.25|25.36|25.28|25.25|25.17|115
1597408800000|2020-08-14 12:40:00|25.31|25.23|25.38|25.3|25.41|25.33|25.31|25.23|44
1597409100000|2020-08-14 12:45:00|25.36|25.28|25.43|25.35|25.46|25.38|25.36|25.28|27
1597409400000|2020-08-14 12:50:00|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|3
1597409700000|2020-08-14 12:55:00|25.41|25.33|25.46|25.38|25.46|25.38|25.41|25.33|47
1597410000000|2020-08-14 13:00:00|25.48|25.4|25.54|25.46|25.56|25.48|25.48|25.4|59
1597410300000|2020-08-14 13:05:00|||||||||45
1597410600000|2020-08-14 13:10:00|25.55|25.47|25.52|25.44|25.57|25.49|25.51|25.43|16
1597410900000|2020-08-14 13:15:00|25.51|25.43|25.52|25.44|25.54|25.46|25.51|25.43|7
1597411200000|2020-08-14 13:20:00|25.53|25.45|25.47|25.39|25.57|25.49|25.47|25.39|14
1597411500000|2020-08-14 13:25:00|25.49|25.41|25.5|25.42|25.52|25.44|25.47|25.39|7
1597411800000|2020-08-14 13:30:00|25.48|25.4|25.5|25.42|25.58|25.5|25.37|25.29|118
1597412100000|2020-08-14 13:35:00|25.48|25.4|25.39|25.31|25.52|25.44|25.32|25.24|10
1597412400000|2020-08-14 13:40:00|25.37|25.29|25.33|25.25|25.42|25.34|25.33|25.25|33
1597412700000|2020-08-14 13:45:00|25.36|25.28|25.51|25.43|25.52|25.44|25.33|25.25|297
1597413000000|2020-08-14 13:50:00|25.52|25.44|25.37|25.29|25.52|25.44|25.36|25.28|21
1597413300000|2020-08-14 13:55:00|25.36|25.28|25.34|25.26|25.48|25.34|25.34|25.23|126
1597413600000|2020-08-14 14:00:00|25.32|25.24|25.36|25.28|25.36|25.28|25.26|25.18|49
1597413900000|2020-08-14 14:05:00|25.34|25.26|25.28|25.2|25.36|25.28|25.28|25.2|57
1597414200000|2020-08-14 14:10:00|25.26|25.18|25.37|25.29|25.39|25.31|25.26|25.18|33
1597414500000|2020-08-14 14:15:00|25.34|25.26|25.38|25.3|25.42|25.34|25.34|25.26|60
1597414800000|2020-08-14 14:20:00|25.37|25.29|25.32|25.24|25.42|25.34|25.32|25.24|48
1597415100000|2020-08-14 14:25:00|25.27|25.19|25.42|25.34|25.42|25.34|25.27|25.19|38
1597415400000|2020-08-14 14:30:00|25.37|25.29|25.32|25.24|25.37|25.29|25.29|25.21|192
1597415700000|2020-08-14 14:35:00|25.37|25.29|25.32|25.24|25.37|25.29|25.32|25.24|88
1597416000000|2020-08-14 14:40:00|25.29|25.21|25.27|25.19|25.32|25.24|25.24|25.16|62
1597416300000|2020-08-14 14:45:00|25.26|25.18|25.26|25.18|25.31|25.23|25.25|25.17|213
1597416600000|2020-08-14 14:50:00|25.25|25.17|25.24|25.16|25.26|25.18|25.21|25.13|56
1597416900000|2020-08-14 14:55:00|25.26|25.18|25.31|25.23|25.31|25.23|25.22|25.14|91
1597417200000|2020-08-14 15:00:00|25.32|25.24|25.32|25.24|25.32|25.24|25.26|25.18|110
1597417500000|2020-08-14 15:05:00|25.31|25.23|25.26|25.18|25.31|25.23|25.21|25.13|130
1597417800000|2020-08-14 15:10:00|25.27|25.19|25.26|25.18|25.27|25.19|25.22|25.14|153
1597418100000|2020-08-14 15:15:00|25.24|25.16|25.13|25.05|25.24|25.16|25.13|25.05|203
1597418400000|2020-08-14 15:20:00|25.17|25.09|25.07|24.99|25.17|25.09|25.05|24.97|271
1597418700000|2020-08-14 15:25:00|25.11|25.03|25.11|25.03|25.13|25.05|25.06|24.98|582
1597419000000|2020-08-14 15:30:00|25.09|25.01|25.19|25.11|25.23|25.15|25.09|25.01|459
1597419300000|2020-08-14 15:35:00|25.21|25.13|25.27|25.19|25.27|25.19|25.19|25.11|31
1597419600000|2020-08-14 15:40:00|25.22|25.14|25.24|25.16|25.27|25.19|25.22|25.14|194
1597419900000|2020-08-14 15:45:00|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|72
1597420200000|2020-08-14 15:50:00|25.3|25.22|25.31|25.23|25.33|25.25|25.25|25.17|28
1597420500000|2020-08-14 15:55:00|25.3|25.22|25.27|25.19|25.32|25.24|25.27|25.19|18
1597420800000|2020-08-14 16:00:00|25.25|25.17|25.32|25.24|25.32|25.24|25.25|25.17|57
1597421100000|2020-08-14 16:05:00|||||||||22
1597421700000|2020-08-14 16:15:00|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|40
1597422000000|2020-08-14 16:20:00|25.35|25.27|25.36|25.28|25.38|25.3|25.33|25.25|6
1597422300000|2020-08-14 16:25:00|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|6
1597422600000|2020-08-14 16:30:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|3
1597423200000|2020-08-14 16:40:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|33
1597423500000|2020-08-14 16:45:00|25.26|25.18|25.31|25.23|25.31|25.23|25.26|25.18|12
1597423800000|2020-08-14 16:50:00|25.33|25.25|25.33|25.25|25.38|25.3|25.31|25.23|27
1597424100000|2020-08-14 16:55:00|25.35|25.27|25.36|25.28|25.36|25.28|25.33|25.25|12
1597425000000|2020-08-14 17:10:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1597425300000|2020-08-14 17:15:00|||||||||5
1597425600000|2020-08-14 17:20:00|25.34|25.26|25.33|25.25|25.36|25.28|25.33|25.25|1
1597425900000|2020-08-14 17:25:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|6
1597426200000|2020-08-14 17:30:00|||||||||6
1597426500000|2020-08-14 17:35:00|25.34|25.26|25.33|25.25|25.36|25.28|25.33|25.25|0
1597427100000|2020-08-14 17:45:00|25.3|25.22|25.28|25.2|25.33|25.25|25.23|25.15|50
1597427400000|2020-08-14 17:50:00|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|2
1597427700000|2020-08-14 17:55:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|11
1597428000000|2020-08-14 18:00:00|25.21|25.13|25.32|25.07|25.32|25.15|25.18|25.07|3
1597428300000|2020-08-14 18:05:00|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|2
1597428600000|2020-08-14 18:10:00|25.23|25.15|25.32|25.07|25.37|25.2|25.23|25.07|0
1597428900000|2020-08-14 18:15:00|25.37|25.12|25.41|25.16|25.42|25.22|25.23|25.07|0
1597429200000|2020-08-14 18:20:00|25.42|25.17|25.42|25.17|25.44|25.28|25.29|25.15|2
1597429500000|2020-08-14 18:25:00|25.46|25.21|25.38|25.3|25.52|25.35|25.38|25.21|8
1597429800000|2020-08-14 18:30:00|25.41|25.33|25.33|25.25|25.41|25.33|25.33|25.25|11
1597430100000|2020-08-14 18:35:00|25.48|25.23|25.48|25.23|25.48|25.31|25.34|25.18|7
1597430400000|2020-08-14 18:40:00|25.4|25.32|25.54|25.29|25.57|25.32|25.4|25.23|1
1597430700000|2020-08-14 18:45:00|25.56|25.31|25.56|25.31|25.56|25.31|25.54|25.29|0
1597431000000|2020-08-14 18:50:00|25.57|25.32|25.58|25.28|25.6|25.32|25.57|25.28|3
1597431300000|2020-08-14 18:55:00|25.6|25.3|25.59|25.29|25.6|25.33|25.57|25.27|25
1597431600000|2020-08-14 19:00:00|25.56|25.26|25.56|25.26|25.59|25.29|25.56|25.26|0
1597431900000|2020-08-14 19:05:00|25.57|25.27|25.53|25.23|25.57|25.29|25.46|25.19|13
1597432200000|2020-08-14 19:10:00|25.55|25.25|25.7|25.4|25.7|25.4|25.55|25.25|0
1597432500000|2020-08-14 19:15:00|25.72|25.42|25.75|25.45|25.75|25.45|25.64|25.34|50
1597432800000|2020-08-14 19:20:00|25.73|25.43|25.78|25.48|25.78|25.48|25.7|25.4|0
1597433100000|2020-08-14 19:25:00|25.73|25.43|25.7|25.4|25.78|25.51|25.46|25.3|10
1597433400000|2020-08-14 19:30:00|25.72|25.42|25.7|25.4|25.78|25.5|25.53|25.36|2
1597433700000|2020-08-14 19:35:00|25.71|25.41|25.73|25.43|25.78|25.48|25.62|25.37|11
1597434000000|2020-08-14 19:40:00|25.72|25.42|25.7|25.4|25.75|25.45|25.7|25.4|21
1597434300000|2020-08-14 19:45:00|25.72|25.42|25.77|25.47|25.79|25.49|25.72|25.42|9
1597434600000|2020-08-14 19:50:00|25.72|25.42|25.43|25.13|25.73|25.43|25.33|25.13|6
1597434900000|2020-08-14 19:55:00|25.45|25.15|25.34|25.26|25.5|25.26|25.34|25.13|51
1597435200000|2020-08-14 20:00:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1597644300000|2020-08-17 06:05:00|25.31|25.23|25.54|25.24|25.54|25.24|25.31|25.11|5
1597644600000|2020-08-17 06:10:00|25.53|25.23|25.53|25.23|25.53|25.23|25.53|25.23|6
1597644900000|2020-08-17 06:15:00|25.54|25.24|25.53|25.23|25.54|25.24|25.53|25.23|0
1597645200000|2020-08-17 06:20:00|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|0
1597646100000|2020-08-17 06:35:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|0
1597646400000|2020-08-17 06:40:00|25.49|25.19|25.44|25.19|25.49|25.21|25.44|25.19|0
1597646700000|2020-08-17 06:45:00|25.36|25.28|25.33|25.25|25.44|25.3|25.31|25.14|111
1597647000000|2020-08-17 06:50:00|25.42|25.17|25.36|25.28|25.42|25.28|25.33|25.17|70
1597647300000|2020-08-17 06:55:00|25.44|25.19|25.31|25.23|25.44|25.3|25.31|25.19|36
1597647600000|2020-08-17 07:00:00|25.33|25.25|25.23|25.15|25.33|25.25|25.13|25.05|194
1597647900000|2020-08-17 07:05:00|25.25|25.17|25.38|25.3|25.38|25.3|25.18|25.1|74
1597648200000|2020-08-17 07:10:00|25.33|25.25|25.53|25.45|25.63|25.55|25.33|25.25|180
1597648500000|2020-08-17 07:15:00|25.56|25.48|25.63|25.55|25.68|25.6|25.48|25.4|265
1597648800000|2020-08-17 07:20:00|25.66|25.58|25.51|25.43|25.74|25.66|25.48|25.4|184
1597649100000|2020-08-17 07:25:00|25.53|25.45|25.38|25.3|25.53|25.45|25.33|25.25|61
1597649400000|2020-08-17 07:30:00|25.36|25.28|25.24|25.16|25.38|25.3|25.08|25|274
1597649700000|2020-08-17 07:35:00|25.26|25.18|25.39|25.31|25.41|25.33|25.24|25.16|54
1597650000000|2020-08-17 07:40:00|25.36|25.28|25.34|25.26|25.44|25.36|25.24|25.16|67
1597650300000|2020-08-17 07:45:00|25.29|25.21|25.19|25.11|25.29|25.21|25.19|25.11|39
1597650600000|2020-08-17 07:50:00|25.21|25.13|25.19|25.11|25.23|25.15|25.16|25.08|72
1597650900000|2020-08-17 07:55:00|25.16|25.08|25.13|25.05|25.21|25.13|25.09|25.01|134
1597651200000|2020-08-17 08:00:00|25.11|25.03|25.36|25.28|25.44|25.36|25.11|25.03|315
1597651500000|2020-08-17 08:05:00|25.34|25.26|25.38|25.3|25.44|25.36|25.34|25.26|156
1597651800000|2020-08-17 08:10:00|25.39|25.31|25.43|25.35|25.44|25.36|25.38|25.3|112
1597652100000|2020-08-17 08:15:00|25.48|25.4|25.58|25.5|25.58|25.5|25.46|25.38|205
1597652400000|2020-08-17 08:20:00|25.63|25.55|25.51|25.43|25.68|25.6|25.48|25.4|302
1597652700000|2020-08-17 08:25:00|25.53|25.45|25.46|25.38|25.61|25.53|25.44|25.36|523
1597653000000|2020-08-17 08:30:00|25.44|25.36|25.29|25.21|25.44|25.36|25.26|25.1|288
1597653300000|2020-08-17 08:35:00|25.31|25.23|25.34|25.26|25.36|25.28|25.29|25.21|189
1597653600000|2020-08-17 08:40:00|25.39|25.31|25.23|25.15|25.46|25.38|25.21|25.13|704
1597653900000|2020-08-17 08:45:00|25.21|25.13|25.23|25.15|25.26|25.18|25.18|25.1|118
1597654200000|2020-08-17 08:50:00|25.21|25.13|25.29|25.21|25.29|25.21|25.19|25.11|117
1597654500000|2020-08-17 08:55:00|25.24|25.16|25.16|25.08|25.29|25.21|25.14|25.06|9
1597654800000|2020-08-17 09:00:00|25.19|25.11|25.14|25.06|25.19|25.11|25.14|25.06|9
1597655100000|2020-08-17 09:05:00|25.16|25.08|25.11|25.03|25.19|25.11|25.09|25.01|21
1597655400000|2020-08-17 09:10:00|25.14|25.06|25.11|25.03|25.14|25.06|25.06|24.98|18
1597655700000|2020-08-17 09:15:00|25.09|25.01|25.04|24.96|25.09|25.01|25.04|24.96|188
1597656000000|2020-08-17 09:20:00|25.01|24.93|25.04|24.96|25.04|24.96|24.99|24.91|367
1597656300000|2020-08-17 09:25:00|25.01|24.93|25.06|24.98|25.09|25.01|24.99|24.91|6
1597656600000|2020-08-17 09:30:00|25.04|24.96|25.04|24.96|25.09|25.01|25.04|24.96|84
1597656900000|2020-08-17 09:35:00|25.09|25.01|25.09|25.01|25.09|25.01|25.04|24.96|655
1597657200000|2020-08-17 09:40:00|25.04|24.96|25.07|24.99|25.09|25.01|24.99|24.91|421
1597657500000|2020-08-17 09:45:00|25.09|25.01|25.09|25.01|25.09|25.01|25.02|24.94|610
1597657800000|2020-08-17 09:50:00|25.07|24.99|25.09|25.01|25.12|25.04|25.07|24.99|73
1597658100000|2020-08-17 09:55:00|25.04|24.96|25.09|25.01|25.14|25.06|25.04|24.96|328
1597658400000|2020-08-17 10:00:00|25.12|25.04|25.09|25.01|25.14|25.06|25.09|25.01|263
1597658700000|2020-08-17 10:05:00|25.12|25.04|25.04|24.96|25.14|25.06|25.04|24.96|463
1597659000000|2020-08-17 10:10:00|25.07|24.99|25.09|25.01|25.09|25.01|25.04|24.96|34
1597659300000|2020-08-17 10:15:00|||||||||103
1597659600000|2020-08-17 10:20:00|25.07|24.99|25.04|24.96|25.09|25.01|25.04|24.96|17
1597659900000|2020-08-17 10:25:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|62
1597660200000|2020-08-17 10:30:00|24.99|24.91|25.04|24.96|25.04|24.96|24.99|24.91|130
1597660500000|2020-08-17 10:35:00|25.01|24.93|24.99|24.91|25.04|24.96|24.99|24.91|31
1597660800000|2020-08-17 10:40:00|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|103
1597661100000|2020-08-17 10:45:00|24.97|24.89|25.04|24.96|25.04|24.96|24.97|24.89|62
1597661400000|2020-08-17 10:50:00|25.01|24.93|25.04|24.96|25.09|25.01|25.01|24.93|55
1597661700000|2020-08-17 10:55:00|25.02|24.94|24.99|24.91|25.04|24.96|24.94|24.86|6
1597662000000|2020-08-17 11:00:00|24.94|24.86|25.04|24.96|25.04|24.96|24.94|24.86|32
1597662300000|2020-08-17 11:05:00|25.09|25.01|25.02|24.94|25.09|25.01|24.99|24.91|192
1597662600000|2020-08-17 11:10:00|24.99|24.91|25.04|24.96|25.09|25.01|24.99|24.91|9
1597662900000|2020-08-17 11:15:00|25.07|24.99|25.07|24.99|25.07|24.99|25.02|24.94|61
1597663200000|2020-08-17 11:20:00|25.09|25.01|25.02|24.94|25.09|25.01|25.02|24.94|8
1597663500000|2020-08-17 11:25:00|24.99|24.91|24.99|24.91|25.04|24.96|24.97|24.89|92
1597663800000|2020-08-17 11:30:00|25.02|24.94|24.99|24.91|25.04|24.96|24.94|24.86|27
1597664100000|2020-08-17 11:35:00|||||||||8
1597664400000|2020-08-17 11:40:00|24.97|24.89|24.99|24.91|24.99|24.91|24.94|24.86|40
1597664700000|2020-08-17 11:45:00|25.02|24.94|24.99|24.91|25.04|24.96|24.99|24.91|11
1597665000000|2020-08-17 11:50:00|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|11
1597665300000|2020-08-17 11:55:00|25.07|24.99|25.07|24.99|25.07|24.99|25.04|24.96|29
1597665600000|2020-08-17 12:00:00|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|45
1597665900000|2020-08-17 12:05:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|31
1597666200000|2020-08-17 12:10:00|24.97|24.89|24.97|24.89|24.99|24.91|24.94|24.86|29
1597666500000|2020-08-17 12:15:00|24.99|24.91|24.99|24.91|24.99|24.91|24.94|24.86|35
1597666800000|2020-08-17 12:20:00|24.94|24.86|24.99|24.91|25.02|24.94|24.94|24.86|71
1597667100000|2020-08-17 12:25:00|24.97|24.89|24.94|24.86|24.97|24.89|24.89|24.81|31
1597667400000|2020-08-17 12:30:00|24.97|24.89|25.04|24.96|25.04|24.96|24.94|24.86|231
1597667700000|2020-08-17 12:35:00|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|100
1597668000000|2020-08-17 12:40:00|25.02|24.94|24.99|24.91|25.02|24.94|24.94|24.86|976
1597668300000|2020-08-17 12:45:00|24.97|24.89|24.94|24.86|24.99|24.91|24.94|24.86|18
1597668600000|2020-08-17 12:50:00|24.92|24.84|24.89|24.81|24.94|24.86|24.89|24.81|187
1597668900000|2020-08-17 12:55:00|24.94|24.86|24.99|24.91|24.99|24.91|24.92|24.84|55
1597669200000|2020-08-17 13:00:00|24.97|24.89|24.89|24.81|24.99|24.91|24.89|24.81|70
1597669500000|2020-08-17 13:05:00|24.87|24.79|24.87|24.79|24.89|24.81|24.84|24.76|44
1597669800000|2020-08-17 13:10:00|24.84|24.76|24.82|24.74|24.84|24.76|24.77|24.69|54
1597670100000|2020-08-17 13:15:00|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|30
1597670400000|2020-08-17 13:20:00|24.77|24.69|24.74|24.66|24.77|24.69|24.69|24.61|85
1597670700000|2020-08-17 13:25:00|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|32
1597671000000|2020-08-17 13:30:00|24.77|24.69|24.74|24.66|24.87|24.79|24.74|24.66|189
1597671300000|2020-08-17 13:35:00|24.77|24.69|24.79|24.71|24.84|24.76|24.74|24.66|127
1597671600000|2020-08-17 13:40:00|24.77|24.69|24.79|24.71|24.82|24.74|24.74|24.66|66
1597671900000|2020-08-17 13:45:00|24.82|24.74|24.74|24.66|24.82|24.74|24.74|24.66|113
1597672200000|2020-08-17 13:50:00|24.72|24.64|24.74|24.66|24.79|24.71|24.69|24.61|19
1597672500000|2020-08-17 13:55:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|39
1597672800000|2020-08-17 14:00:00|24.77|24.69|24.79|24.71|24.79|24.71|24.74|24.66|52
1597673100000|2020-08-17 14:05:00|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|51
1597673400000|2020-08-17 14:10:00|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|54
1597673700000|2020-08-17 14:15:00|24.87|24.79|24.84|24.76|24.89|24.81|24.79|24.71|40
1597674000000|2020-08-17 14:20:00|24.82|24.74|24.74|24.66|24.84|24.76|24.74|24.66|129
1597674300000|2020-08-17 14:25:00|24.75|24.67|24.74|24.66|24.79|24.71|24.74|24.66|140
1597674600000|2020-08-17 14:30:00|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|1246
1597674900000|2020-08-17 14:35:00|24.72|24.64|24.74|24.66|24.74|24.66|24.69|24.61|834
1597675200000|2020-08-17 14:40:00|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|215
1597675500000|2020-08-17 14:45:00|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|51
1597675800000|2020-08-17 14:50:00|24.64|24.56|24.64|24.56|24.64|24.56|24.62|24.54|141
1597676100000|2020-08-17 14:55:00|24.62|24.54|24.59|24.51|24.64|24.56|24.59|24.51|31
1597676400000|2020-08-17 15:00:00|24.62|24.54|24.59|24.51|24.69|24.61|24.59|24.51|301
1597676700000|2020-08-17 15:05:00|24.57|24.49|24.59|24.51|24.59|24.51|24.57|24.49|482
1597677000000|2020-08-17 15:10:00|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|587
1597677300000|2020-08-17 15:15:00|24.54|24.46|24.5|24.42|24.55|24.47|24.5|24.42|740
1597677600000|2020-08-17 15:20:00|24.45|24.37|24.55|24.47|24.55|24.47|24.45|24.37|179
1597677900000|2020-08-17 15:25:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|343
1597678200000|2020-08-17 15:30:00|24.47|24.39|24.55|24.47|24.55|24.47|24.47|24.39|227
1597678500000|2020-08-17 15:35:00|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|5
1597678800000|2020-08-17 15:40:00|24.55|24.47|24.55|24.47|24.55|24.47|24.5|24.42|5
1597679100000|2020-08-17 15:45:00|24.5|24.42|24.5|24.42|24.55|24.47|24.5|24.42|6
1597679400000|2020-08-17 15:50:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|143
1597679700000|2020-08-17 15:55:00|24.47|24.39|24.45|24.37|24.47|24.39|24.42|24.34|465
1597680000000|2020-08-17 16:00:00|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|18
1597680300000|2020-08-17 16:05:00|24.53|24.28|24.4|24.32|24.53|24.37|24.4|24.28|238
1597680600000|2020-08-17 16:10:00|||||||||3
1597680900000|2020-08-17 16:15:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|3
1597681200000|2020-08-17 16:20:00|||||||||3
1597681500000|2020-08-17 16:25:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|3
1597681800000|2020-08-17 16:30:00|24.46|24.21|24.46|24.21|24.46|24.29|24.37|24.18|3
1597682100000|2020-08-17 16:35:00|24.37|24.29|24.41|24.16|24.46|24.29|24.37|24.16|3
1597682400000|2020-08-17 16:40:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|3
1597682700000|2020-08-17 16:45:00|24.43|24.18|24.32|24.24|24.43|24.24|24.32|24.16|3
1597683000000|2020-08-17 16:50:00|24.41|24.16|24.33|24.25|24.41|24.25|24.32|24.16|3
1597683300000|2020-08-17 16:55:00|24.41|24.16|24.33|24.25|24.41|24.25|24.33|24.16|3
1597683600000|2020-08-17 17:00:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|3
1597683900000|2020-08-17 17:05:00|24.33|24.25|24.3|24.22|24.39|24.25|24.3|24.14|3
1597684200000|2020-08-17 17:10:00|24.39|24.14|24.36|24.11|24.39|24.22|24.28|24.11|3
1597684500000|2020-08-17 17:15:00|24.28|24.2|24.28|24.2|24.36|24.2|24.28|24.11|3
1597684800000|2020-08-17 17:20:00|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|3
1597685100000|2020-08-17 17:25:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|3
1597685400000|2020-08-17 17:30:00|24.36|24.11|24.28|24.2|24.36|24.2|24.28|24.11|3
1597685700000|2020-08-17 17:35:00|||||||||13
1597686000000|2020-08-17 17:40:00|||||||||3
1597686300000|2020-08-17 17:45:00|24.23|24.15|24.34|24.09|24.34|24.17|24.23|24.09|4
1597686600000|2020-08-17 17:50:00|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|3
1597686900000|2020-08-17 17:55:00|24.34|24.09|24.34|24.09|24.34|24.17|24.25|24.06|3
1597687200000|2020-08-17 18:00:00|24.31|24.06|24.34|24.09|24.34|24.17|24.25|24.06|3
1597687500000|2020-08-17 18:05:00|24.25|24.17|24.34|24.09|24.34|24.17|24.25|24.06|3
1597687800000|2020-08-17 18:10:00|24.31|24.06|24.31|24.06|24.34|24.17|24.23|24.06|3
1597688100000|2020-08-17 18:15:00|24.34|24.09|24.31|24.06|24.34|24.15|24.23|24.06|3
1597688400000|2020-08-17 18:20:00|24.34|24.09|24.34|24.09|24.34|24.17|24.23|24.06|3
1597688700000|2020-08-17 18:25:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|3
1597689000000|2020-08-17 18:30:00|24.23|24.15|24.32|24.07|24.32|24.15|24.23|24.07|4
1597689300000|2020-08-17 18:35:00|||||||||3
1597689600000|2020-08-17 18:40:00|24.23|24.15|24.32|24.07|24.32|24.15|24.23|24.07|3
1597689900000|2020-08-17 18:45:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|8
1597690200000|2020-08-17 18:50:00|24.32|24.07|24.32|24.07|24.34|24.18|24.23|24.07|4
1597690500000|2020-08-17 18:55:00|||||||||3
1597690800000|2020-08-17 19:00:00|||||||||3
1597691100000|2020-08-17 19:05:00|24.34|24.09|24.37|24.12|24.37|24.23|24.26|24.07|4
1597691400000|2020-08-17 19:10:00|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|2
1597691700000|2020-08-17 19:15:00|24.44|24.14|24.39|24.09|24.44|24.14|24.39|24.09|4
1597692000000|2020-08-17 19:20:00|||||||||2
1597692300000|2020-08-17 19:25:00|||||||||4
1597692600000|2020-08-17 19:30:00|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|4
1597692900000|2020-08-17 19:35:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|11
1597693200000|2020-08-17 19:40:00|24.37|24.07|24.34|24.04|24.37|24.07|24.34|24.04|2
1597693500000|2020-08-17 19:45:00|24.23|24.15|24.29|24.04|24.32|24.15|24.23|24.04|58
1597693800000|2020-08-17 19:50:00|||||||||4
1597694100000|2020-08-17 19:55:00|24.21|24.13|24.37|24.07|24.47|24.17|24.21|24.02|21
1597730700000|2020-08-18 06:05:00|24.14|24.06|24.19|24.11|24.33|24.19|24.14|23.98|58
1597731000000|2020-08-18 06:10:00|24.28|24.03|24.24|24.16|24.28|24.16|24.19|24.03|2
1597731300000|2020-08-18 06:15:00|24.22|24.14|24.22|24.14|24.3|24.14|24.19|24.03|5
1597731600000|2020-08-18 06:20:00|24.19|24.11|24.19|24.11|24.19|24.11|24.14|24.06|27
1597731900000|2020-08-18 06:25:00|24.17|24.09|24.28|24.03|24.28|24.11|24.17|24.03|0
1597732200000|2020-08-18 06:30:00|24.19|24.11|24.33|24.08|24.33|24.21|24.19|24.08|0
1597732500000|2020-08-18 06:35:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1597732800000|2020-08-18 06:40:00|24.33|24.08|24.47|24.39|24.55|24.39|24.24|24.08|0
1597733100000|2020-08-18 06:45:00|24.49|24.41|24.48|24.23|24.58|24.41|24.39|24.2|1
1597733400000|2020-08-18 06:50:00|24.39|24.31|24.39|24.31|24.48|24.31|24.39|24.23|0
1597733700000|2020-08-18 06:55:00|24.42|24.34|24.39|24.31|24.44|24.36|24.39|24.31|0
1597734000000|2020-08-18 07:00:00|24.44|24.36|24.49|24.41|24.54|24.46|24.39|24.31|188
1597734300000|2020-08-18 07:05:00|24.52|24.44|24.29|24.21|24.54|24.46|24.29|24.21|272
1597734600000|2020-08-18 07:10:00|24.32|24.24|24.39|24.31|24.44|24.36|24.29|24.21|399
1597734900000|2020-08-18 07:15:00|24.42|24.34|24.54|24.46|24.59|24.51|24.42|24.34|196
1597735200000|2020-08-18 07:20:00|24.52|24.44|24.5|24.42|24.52|24.44|24.44|24.36|297
1597735500000|2020-08-18 07:25:00|24.49|24.41|24.4|24.32|24.5|24.42|24.4|24.32|134
1597735800000|2020-08-18 07:30:00|24.42|24.34|24.35|24.27|24.42|24.34|24.35|24.27|119
1597736100000|2020-08-18 07:35:00|24.3|24.22|24.3|24.22|24.35|24.27|24.25|24.17|128
1597736400000|2020-08-18 07:40:00|24.27|24.19|24.27|24.19|24.3|24.22|24.25|24.17|249
1597736700000|2020-08-18 07:45:00|24.25|24.17|24.25|24.17|24.25|24.17|24.2|24.12|205
1597737000000|2020-08-18 07:50:00|24.22|24.14|24.25|24.17|24.3|24.22|24.2|24.12|667
1597737300000|2020-08-18 07:55:00|24.22|24.14|24.25|24.17|24.3|24.22|24.2|24.12|206
1597737600000|2020-08-18 08:00:00|24.2|24.12|24.1|24.02|24.22|24.14|24.05|23.97|215
1597737900000|2020-08-18 08:05:00|24.15|24.07|24.25|24.17|24.25|24.17|24.1|24.02|81
1597738200000|2020-08-18 08:10:00|24.22|24.14|24.25|24.17|24.25|24.17|24.15|24.07|373
1597738500000|2020-08-18 08:15:00|24.22|24.14|24.15|24.07|24.22|24.14|24.15|24.07|5
1597738800000|2020-08-18 08:20:00|24.2|24.12|24.15|24.07|24.2|24.12|24.12|24.04|398
1597739100000|2020-08-18 08:25:00|24.12|24.04|24.1|24.02|24.15|24.07|24.1|24.02|166
1597739400000|2020-08-18 08:30:00|24.05|23.97|24.15|24.07|24.15|24.07|24.05|23.97|8
1597739700000|2020-08-18 08:35:00|24.1|24.02|24.15|24.07|24.15|24.07|24.1|24.02|0
1597740000000|2020-08-18 08:40:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|1
1597740300000|2020-08-18 08:45:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1597740600000|2020-08-18 08:50:00|24.18|24.1|24.15|24.07|24.2|24.12|24.1|24.02|587
1597740900000|2020-08-18 08:55:00|24.13|24.05|24.1|24.02|24.15|24.07|24.1|24.02|118
1597741200000|2020-08-18 09:00:00|24.13|24.05|24.2|24.12|24.2|24.12|24.1|24.02|497
1597741500000|2020-08-18 09:05:00|24.18|24.1|24.08|24|24.18|24.1|24.05|23.97|18
1597741800000|2020-08-18 09:10:00|24.1|24.02|24.05|23.97|24.1|24.02|24|23.92|221
1597742100000|2020-08-18 09:15:00|24.03|23.95|23.93|23.85|24.03|23.95|23.9|23.82|405
1597742400000|2020-08-18 09:20:00|23.95|23.87|23.93|23.85|24|23.92|23.9|23.82|184
1597742700000|2020-08-18 09:25:00|23.95|23.87|24|23.92|24.03|23.95|23.9|23.82|61
1597743000000|2020-08-18 09:30:00|24.03|23.95|24|23.92|24.05|23.97|24|23.92|147
1597743300000|2020-08-18 09:35:00|23.98|23.9|24|23.92|24.01|23.93|23.9|23.82|25
1597743600000|2020-08-18 09:40:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1597743900000|2020-08-18 09:45:00|24.03|23.95|24.01|23.93|24.05|23.97|24.01|23.93|201
1597744200000|2020-08-18 09:50:00|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|0
1597744500000|2020-08-18 09:55:00|23.98|23.9|23.96|23.88|24.01|23.93|23.96|23.88|254
1597744800000|2020-08-18 10:00:00|23.98|23.9|24.01|23.93|24.05|23.97|23.98|23.9|187
1597745100000|2020-08-18 10:05:00|23.98|23.9|23.91|23.83|24.01|23.93|23.91|23.83|279
1597745400000|2020-08-18 10:10:00|||||||||103
1597745700000|2020-08-18 10:15:00|23.86|23.78|23.88|23.8|23.88|23.8|23.86|23.78|185
1597746000000|2020-08-18 10:20:00|23.86|23.78|23.91|23.83|23.91|23.83|23.86|23.78|5
1597746300000|2020-08-18 10:25:00|23.96|23.88|23.91|23.83|23.96|23.88|23.91|23.83|232
1597746600000|2020-08-18 10:30:00|23.88|23.8|23.86|23.78|23.91|23.83|23.83|23.75|202
1597746900000|2020-08-18 10:35:00|23.81|23.73|23.83|23.75|23.83|23.75|23.81|23.73|291
1597747200000|2020-08-18 10:40:00|23.81|23.73|23.86|23.78|23.86|23.78|23.81|23.73|21
1597747500000|2020-08-18 10:45:00|23.84|23.76|23.86|23.78|23.86|23.78|23.81|23.73|0
1597747800000|2020-08-18 10:50:00|23.83|23.75|23.86|23.78|23.86|23.78|23.81|23.73|0
1597748100000|2020-08-18 10:55:00|23.84|23.76|23.76|23.68|23.86|23.78|23.76|23.68|220
1597748400000|2020-08-18 11:00:00|23.81|23.73|23.76|23.68|23.81|23.73|23.76|23.68|34
1597748700000|2020-08-18 11:05:00|23.71|23.63|23.79|23.71|23.79|23.71|23.71|23.63|217
1597749000000|2020-08-18 11:10:00|23.76|23.68|23.76|23.68|23.81|23.73|23.71|23.63|219
1597749300000|2020-08-18 11:15:00|||||||||203
1597749600000|2020-08-18 11:20:00|23.79|23.71|23.81|23.73|23.81|23.73|23.76|23.68|10
1597749900000|2020-08-18 11:25:00|23.79|23.71|23.76|23.68|23.86|23.78|23.76|23.68|529
1597750200000|2020-08-18 11:30:00|23.74|23.66|23.86|23.78|23.86|23.78|23.71|23.63|39
1597750500000|2020-08-18 11:35:00|23.89|23.81|23.86|23.78|23.91|23.83|23.84|23.76|22
1597750800000|2020-08-18 11:40:00|23.87|23.79|23.89|23.81|23.91|23.83|23.86|23.78|110
1597751100000|2020-08-18 11:45:00|23.86|23.78|23.91|23.83|23.91|23.83|23.86|23.78|40
1597751400000|2020-08-18 11:50:00|||||||||26
1597751700000|2020-08-18 11:55:00|23.92|23.84|23.96|23.88|23.97|23.89|23.92|23.84|72
1597752000000|2020-08-18 12:00:00|23.94|23.86|24.01|23.93|24.01|23.93|23.94|23.86|8
1597752300000|2020-08-18 12:05:00|23.99|23.91|23.99|23.91|24.01|23.93|23.96|23.88|459
1597752600000|2020-08-18 12:10:00|24.01|23.93|23.97|23.89|24.01|23.93|23.96|23.88|26
1597752900000|2020-08-18 12:15:00|23.99|23.91|23.99|23.91|24.02|23.94|23.97|23.89|31
1597753200000|2020-08-18 12:20:00|24.02|23.94|24.09|24.01|24.11|24.03|23.99|23.91|1035
1597753500000|2020-08-18 12:25:00|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|463
1597753800000|2020-08-18 12:30:00|24.14|24.06|24.07|23.99|24.14|24.06|24.02|23.94|47
1597754100000|2020-08-18 12:35:00|24.04|23.96|24.07|23.99|24.07|23.99|24.02|23.94|30
1597754400000|2020-08-18 12:40:00|24.04|23.96|24.07|23.99|24.07|23.99|24.02|23.94|235
1597754700000|2020-08-18 12:45:00|24.09|24.01|24.07|23.99|24.17|24.09|24.02|23.94|25
1597755000000|2020-08-18 12:50:00|24.02|23.94|24.02|23.94|24.07|23.99|23.99|23.91|66
1597755300000|2020-08-18 12:55:00|23.99|23.91|23.97|23.89|24.02|23.94|23.94|23.86|39
1597755600000|2020-08-18 13:00:00|23.99|23.91|23.97|23.89|24.02|23.94|23.97|23.89|9
1597755900000|2020-08-18 13:05:00|24.02|23.94|24.02|23.94|24.02|23.94|23.97|23.89|344
1597756200000|2020-08-18 13:10:00|24.04|23.96|24.02|23.94|24.07|23.99|24.02|23.94|105
1597756500000|2020-08-18 13:15:00|24.04|23.96|24.12|24.04|24.12|24.04|24.01|23.93|400
1597756800000|2020-08-18 13:20:00|24.11|24.03|24.12|24.04|24.16|24.08|24.09|24.01|664
1597757100000|2020-08-18 13:25:00|24.14|24.06|24.17|24.09|24.17|24.09|24.12|24.04|251
1597757400000|2020-08-18 13:30:00|24.12|24.04|24.12|24.04|24.14|24.06|24.07|23.99|371
1597757700000|2020-08-18 13:35:00|24.14|24.06|24.17|24.09|24.17|24.09|24.12|24.04|402
1597758000000|2020-08-18 13:40:00|24.22|24.14|24.26|24.18|24.27|24.19|24.22|24.14|476
1597758300000|2020-08-18 13:45:00|24.24|24.16|24.12|24.04|24.26|24.18|24.12|23.95|177
1597758600000|2020-08-18 13:50:00|24.14|24.06|24.27|24.19|24.27|24.19|24.14|24.06|308
1597758900000|2020-08-18 13:55:00|24.22|24.14|24.24|24.16|24.27|24.19|24.22|24.14|34
1597759200000|2020-08-18 14:00:00|24.22|24.14|24.22|24.14|24.29|24.21|24.22|24.14|13
1597759500000|2020-08-18 14:05:00|24.24|24.16|24.47|24.39|24.47|24.39|24.22|24.14|630
1597759800000|2020-08-18 14:10:00|24.52|24.44|24.42|24.34|24.52|24.44|24.41|24.33|543
1597760100000|2020-08-18 14:15:00|24.41|24.33|24.42|24.34|24.47|24.39|24.37|24.29|431
1597760400000|2020-08-18 14:20:00|24.44|24.36|24.57|24.49|24.57|24.49|24.42|24.34|314
1597760700000|2020-08-18 14:25:00|24.59|24.51|24.76|24.68|24.81|24.73|24.56|24.4|290
1597761000000|2020-08-18 14:30:00|24.81|24.73|24.71|24.63|24.95|24.81|24.66|24.55|427
1597761300000|2020-08-18 14:35:00|24.66|24.58|24.75|24.5|24.82|24.68|24.66|24.5|385
1597761600000|2020-08-18 14:40:00|24.77|24.52|24.61|24.53|24.85|24.68|24.61|24.5|197
1597761900000|2020-08-18 14:45:00|24.64|24.56|24.71|24.63|24.76|24.68|24.61|24.53|203
1597762200000|2020-08-18 14:50:00|24.76|24.68|24.59|24.51|24.76|24.68|24.56|24.48|229
1597762500000|2020-08-18 14:55:00|24.61|24.53|24.52|24.44|24.62|24.54|24.52|24.44|317
1597762800000|2020-08-18 15:00:00|24.54|24.46|24.57|24.49|24.57|24.49|24.52|24.44|111
1597763100000|2020-08-18 15:05:00|24.62|24.54|24.57|24.49|24.68|24.54|24.57|24.43|403
1597763400000|2020-08-18 15:10:00|24.52|24.44|24.59|24.51|24.62|24.54|24.52|24.44|462
1597763700000|2020-08-18 15:15:00|24.62|24.54|24.64|24.56|24.67|24.59|24.57|24.49|634
1597764000000|2020-08-18 15:20:00|24.62|24.54|24.49|24.41|24.67|24.59|24.47|24.39|327
1597764300000|2020-08-18 15:25:00|24.52|24.44|24.57|24.49|24.59|24.51|24.47|24.39|868
1597764600000|2020-08-18 15:30:00|24.54|24.46|24.63|24.38|24.63|24.51|24.52|24.35|202
1597764900000|2020-08-18 15:35:00|24.6|24.35|24.57|24.49|24.65|24.49|24.54|24.35|19
1597765200000|2020-08-18 15:40:00|24.65|24.4|24.57|24.49|24.65|24.49|24.52|24.33|52
1597765500000|2020-08-18 15:45:00|24.59|24.51|24.62|24.54|24.62|24.54|24.57|24.49|0
1597765800000|2020-08-18 15:50:00|24.59|24.51|24.57|24.49|24.68|24.51|24.52|24.43|50
1597766100000|2020-08-18 15:55:00|24.65|24.4|24.68|24.43|24.7|24.51|24.57|24.4|35
1597766400000|2020-08-18 16:00:00|24.7|24.45|24.66|24.41|24.7|24.45|24.65|24.4|0
1597766700000|2020-08-18 16:05:00|24.68|24.43|24.57|24.49|24.7|24.49|24.57|24.4|0
1597767000000|2020-08-18 16:10:00|24.66|24.41|24.71|24.46|24.71|24.54|24.57|24.4|0
1597767300000|2020-08-18 16:15:00|24.7|24.45|24.62|24.54|24.73|24.57|24.6|24.41|11
1597767900000|2020-08-18 16:25:00|24.57|24.49|24.57|24.49|24.6|24.52|24.57|24.49|0
1597768200000|2020-08-18 16:30:00|24.61|24.36|24.61|24.36|24.61|24.36|24.58|24.33|0
1597768500000|2020-08-18 16:35:00|24.52|24.44|24.56|24.31|24.58|24.44|24.52|24.31|0
1597769100000|2020-08-18 16:45:00|24.58|24.33|24.58|24.33|24.61|24.36|24.58|24.33|0
1597769400000|2020-08-18 16:50:00|24.56|24.31|24.56|24.31|24.58|24.33|24.56|24.31|0
1597769700000|2020-08-18 16:55:00|24.58|24.33|24.58|24.33|24.58|24.33|24.56|24.31|0
1597770000000|2020-08-18 17:00:00|24.61|24.31|24.58|24.33|24.61|24.33|24.58|24.31|10
1597770300000|2020-08-18 17:05:00|24.61|24.31|24.48|24.23|24.61|24.33|24.48|24.23|0
1597770600000|2020-08-18 17:10:00|24.51|24.26|24.51|24.26|24.51|24.26|24.51|24.26|0
1597770900000|2020-08-18 17:15:00|24.42|24.34|24.51|24.26|24.53|24.34|24.42|24.23|3
1597771200000|2020-08-18 17:20:00|24.56|24.31|24.61|24.36|24.61|24.44|24.47|24.26|0
1597771500000|2020-08-18 17:25:00|24.52|24.44|24.56|24.31|24.61|24.44|24.52|24.28|2
1597772100000|2020-08-18 17:35:00|24.51|24.26|24.46|24.21|24.53|24.26|24.46|24.21|0
1597772400000|2020-08-18 17:40:00|24.48|24.18|24.51|24.21|24.51|24.21|24.46|24.18|0
1597772700000|2020-08-18 17:45:00|24.49|24.19|24.49|24.19|24.51|24.21|24.49|24.19|0
1597773000000|2020-08-18 17:50:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1597773300000|2020-08-18 17:55:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1597773600000|2020-08-18 18:00:00|24.38|24.3|24.49|24.19|24.49|24.3|24.38|24.19|3
1597773900000|2020-08-18 18:05:00|24.54|24.24|24.49|24.19|24.54|24.24|24.49|24.19|0
1597774200000|2020-08-18 18:10:00|24.51|24.21|24.51|24.21|24.51|24.21|24.51|24.21|0
1597774500000|2020-08-18 18:15:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1597774800000|2020-08-18 18:20:00|24.46|24.16|24.46|24.16|24.46|24.16|24.44|24.14|0
1597775100000|2020-08-18 18:25:00|24.44|24.14|24.44|24.14|24.46|24.16|24.44|24.14|0
1597775400000|2020-08-18 18:30:00|24.41|24.11|24.44|24.14|24.44|24.14|24.39|24.09|0
1597775700000|2020-08-18 18:35:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1597776300000|2020-08-18 18:45:00|24.39|24.09|24.41|24.11|24.44|24.14|24.39|24.09|0
1597776600000|2020-08-18 18:50:00|24.39|24.09|24.44|24.14|24.44|24.14|24.39|24.09|0
1597776900000|2020-08-18 18:55:00|24.41|24.11|24.39|24.09|24.44|24.14|24.39|24.09|0
1597777200000|2020-08-18 19:00:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|1
1597777500000|2020-08-18 19:05:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|4
1597777800000|2020-08-18 19:10:00|24.44|24.14|24.44|24.14|24.44|24.14|24.44|24.14|1
1597778100000|2020-08-18 19:15:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1597778400000|2020-08-18 19:20:00|24.44|24.14|24.46|24.16|24.46|24.16|24.44|24.14|0
1597779000000|2020-08-18 19:30:00|24.47|24.17|24.46|24.16|24.47|24.17|24.46|24.16|0
1597779300000|2020-08-18 19:35:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1597779600000|2020-08-18 19:40:00|24.49|24.19|24.51|24.21|24.54|24.24|24.49|24.19|0
1597779900000|2020-08-18 19:45:00|24.49|24.19|24.51|24.21|24.51|24.21|24.49|24.19|0
1597780200000|2020-08-18 19:50:00|24.54|24.24|24.56|24.26|24.59|24.29|24.54|24.24|0
1597780500000|2020-08-18 19:55:00|24.59|24.29|24.66|24.36|24.79|24.49|24.45|24.24|47
1597817100000|2020-08-19 06:05:00|24.5|24.2|24.53|24.23|24.58|24.28|24.5|24.2|0
1597817700000|2020-08-19 06:15:00|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1597818000000|2020-08-19 06:20:00|24.48|24.23|24.55|24.25|24.55|24.25|24.48|24.22|4
1597818300000|2020-08-19 06:25:00|24.5|24.23|24.55|24.25|24.57|24.27|24.5|24.23|0
1597818600000|2020-08-19 06:30:00|24.57|24.3|24.53|24.28|24.6|24.32|24.53|24.25|0
1597818900000|2020-08-19 06:35:00|24.52|24.27|24.55|24.3|24.55|24.3|24.52|24.25|0
1597819200000|2020-08-19 06:40:00|24.58|24.28|24.55|24.3|24.58|24.3|24.5|24.23|9
1597819500000|2020-08-19 06:45:00|24.53|24.28|24.57|24.32|24.58|24.32|24.52|24.25|0
1597819800000|2020-08-19 06:50:00|24.58|24.33|24.55|24.3|24.6|24.35|24.53|24.28|0
1597820100000|2020-08-19 06:55:00|24.58|24.33|24.55|24.3|24.58|24.33|24.55|24.3|0
1597820400000|2020-08-19 07:00:00|24.58|24.33|24.72|24.42|24.77|24.56|24.51|24.3|53
1597820700000|2020-08-19 07:05:00|24.7|24.45|24.63|24.33|24.75|24.53|24.61|24.33|30
1597821000000|2020-08-19 07:10:00|24.65|24.35|24.55|24.3|24.65|24.39|24.47|24.28|1
1597821300000|2020-08-19 07:15:00|24.58|24.33|24.7|24.4|24.72|24.49|24.47|24.3|25
1597821600000|2020-08-19 07:20:00|24.73|24.43|24.67|24.59|24.82|24.61|24.62|24.43|130
1597821900000|2020-08-19 07:25:00|24.64|24.56|24.49|24.41|24.78|24.56|24.47|24.3|13
1597822200000|2020-08-19 07:30:00|24.47|24.39|24.34|24.26|24.5|24.39|24.22|24.11|114
1597822500000|2020-08-19 07:35:00|24.37|24.29|24.37|24.29|24.45|24.29|24.27|24.19|88
1597822800000|2020-08-19 07:40:00|24.45|24.2|24.37|24.29|24.47|24.39|24.32|24.2|2
1597823100000|2020-08-19 07:45:00|24.35|24.27|24.37|24.29|24.37|24.29|24.3|24.22|356
1597823400000|2020-08-19 07:50:00|24.35|24.27|24.22|24.14|24.37|24.29|24.22|24.06|343
1597823700000|2020-08-19 07:55:00|24.27|24.19|24.37|24.29|24.45|24.29|24.25|24.15|138
1597824000000|2020-08-19 08:00:00|24.35|24.27|24.56|24.31|24.56|24.44|24.35|24.25|23
1597824300000|2020-08-19 08:05:00|24.58|24.33|24.53|24.45|24.61|24.47|24.52|24.33|2
1597824600000|2020-08-19 08:10:00|24.52|24.44|24.47|24.39|24.61|24.45|24.47|24.36|10
1597824900000|2020-08-19 08:15:00|24.45|24.37|24.42|24.34|24.47|24.39|24.4|24.32|67
1597825200000|2020-08-19 08:20:00|24.4|24.32|24.37|24.29|24.51|24.39|24.37|24.24|144
1597825500000|2020-08-19 08:25:00|24.35|24.27|24.38|24.3|24.38|24.3|24.32|24.24|0
1597825800000|2020-08-19 08:30:00|24.35|24.27|24.43|24.35|24.51|24.35|24.35|24.16|22
1597826100000|2020-08-19 08:35:00|24.45|24.37|24.45|24.37|24.52|24.44|24.4|24.26|2
1597826400000|2020-08-19 08:40:00|24.43|24.35|24.45|24.37|24.47|24.39|24.4|24.32|4
1597826700000|2020-08-19 08:45:00|24.43|24.35|24.51|24.26|24.56|24.42|24.4|24.21|0
1597827000000|2020-08-19 08:50:00|24.53|24.28|24.43|24.35|24.53|24.37|24.4|24.26|1
1597827300000|2020-08-19 08:55:00|24.4|24.32|24.43|24.35|24.49|24.35|24.33|24.16|18
1597827600000|2020-08-19 09:00:00|||||||||3
1597827900000|2020-08-19 09:05:00|24.38|24.3|24.35|24.27|24.46|24.3|24.33|24.16|38
1597828200000|2020-08-19 09:10:00|24.33|24.25|24.4|24.32|24.46|24.32|24.28|24.16|20
1597828500000|2020-08-19 09:15:00|24.38|24.3|24.38|24.3|24.38|24.3|24.33|24.25|13
1597828800000|2020-08-19 09:20:00|24.46|24.21|24.44|24.19|24.46|24.25|24.28|24.16|3
1597829100000|2020-08-19 09:25:00|24.42|24.17|24.44|24.19|24.47|24.3|24.33|24.17|153
1597829400000|2020-08-19 09:30:00|24.47|24.22|24.47|24.22|24.52|24.3|24.38|24.17|0
1597829700000|2020-08-19 09:35:00|24.49|24.24|24.39|24.31|24.5|24.35|24.34|24.22|0
1597830000000|2020-08-19 09:40:00|24.43|24.35|24.44|24.36|24.52|24.36|24.43|24.27|6
1597830300000|2020-08-19 09:45:00|24.49|24.41|24.43|24.35|24.49|24.41|24.38|24.3|4
1597830600000|2020-08-19 09:50:00|24.41|24.33|24.44|24.36|24.44|24.36|24.38|24.3|0
1597830900000|2020-08-19 09:55:00|||||||||18
1597831200000|2020-08-19 10:00:00|24.49|24.41|24.49|24.41|24.54|24.46|24.44|24.36|346
1597831500000|2020-08-19 10:05:00|24.51|24.43|24.54|24.46|24.56|24.48|24.51|24.43|5
1597831800000|2020-08-19 10:10:00|24.57|24.49|24.54|24.46|24.59|24.51|24.54|24.46|21
1597832100000|2020-08-19 10:15:00|24.56|24.48|24.59|24.51|24.61|24.53|24.54|24.46|0
1597832400000|2020-08-19 10:20:00|24.61|24.53|24.64|24.56|24.64|24.56|24.59|24.51|0
1597832700000|2020-08-19 10:25:00|24.66|24.58|24.69|24.61|24.69|24.61|24.66|24.58|0
1597833000000|2020-08-19 10:30:00|24.64|24.56|24.64|24.56|24.69|24.61|24.64|24.56|0
1597833300000|2020-08-19 10:35:00|24.59|24.51|24.59|24.51|24.59|24.51|24.54|24.46|0
1597833600000|2020-08-19 10:40:00|24.56|24.48|24.56|24.48|24.59|24.51|24.56|24.48|0
1597833900000|2020-08-19 10:45:00|24.54|24.46|24.59|24.51|24.59|24.51|24.54|24.46|0
1597834200000|2020-08-19 10:50:00|24.56|24.48|24.56|24.48|24.59|24.51|24.54|24.46|0
1597834500000|2020-08-19 10:55:00|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1597834800000|2020-08-19 11:00:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1597835400000|2020-08-19 11:10:00|24.56|24.48|24.54|24.46|24.59|24.51|24.54|24.46|0
1597835700000|2020-08-19 11:15:00|24.49|24.41|24.52|24.44|24.54|24.46|24.49|24.41|0
1597836000000|2020-08-19 11:20:00|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|0
1597836300000|2020-08-19 11:25:00|24.57|24.49|24.59|24.51|24.59|24.51|24.54|24.46|0
1597836900000|2020-08-19 11:35:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1597837200000|2020-08-19 11:40:00|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|0
1597837500000|2020-08-19 11:45:00|24.55|24.47|24.55|24.47|24.55|24.47|24.54|24.46|0
1597837800000|2020-08-19 11:50:00|24.54|24.46|24.59|24.51|24.59|24.51|24.54|24.46|0
1597838100000|2020-08-19 11:55:00|24.57|24.49|24.59|24.51|24.59|24.51|24.54|24.46|0
1597838400000|2020-08-19 12:00:00|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1597838700000|2020-08-19 12:05:00|24.57|24.49|24.57|24.49|24.57|24.49|24.55|24.47|0
1597839000000|2020-08-19 12:10:00|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|0
1597839300000|2020-08-19 12:15:00|24.6|24.52|24.69|24.61|24.7|24.62|24.6|24.52|0
1597839600000|2020-08-19 12:20:00|24.67|24.59|24.7|24.62|24.7|24.62|24.65|24.57|0
1597839900000|2020-08-19 12:25:00|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1597840200000|2020-08-19 12:30:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|41
1597840500000|2020-08-19 12:35:00|24.64|24.56|24.67|24.59|24.69|24.61|24.64|24.56|134
1597840800000|2020-08-19 12:40:00|24.65|24.57|24.65|24.57|24.69|24.61|24.64|24.56|8
1597841100000|2020-08-19 12:45:00|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|0
1597841400000|2020-08-19 12:50:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1597841700000|2020-08-19 12:55:00|24.55|24.47|24.6|24.52|24.6|24.52|24.55|24.47|0
1597842000000|2020-08-19 13:00:00|24.57|24.49|24.5|24.42|24.57|24.49|24.5|24.42|166
1597842300000|2020-08-19 13:05:00|||||||||51
1597842600000|2020-08-19 13:10:00|24.45|24.37|24.45|24.37|24.5|24.42|24.45|24.37|1400
1597842900000|2020-08-19 13:15:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|0
1597843200000|2020-08-19 13:20:00|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|0
1597843500000|2020-08-19 13:25:00|24.4|24.32|24.43|24.35|24.45|24.37|24.4|24.32|0
1597843800000|2020-08-19 13:30:00|24.41|24.33|24.45|24.37|24.5|24.42|24.4|24.32|0
1597844100000|2020-08-19 13:35:00|24.4|24.32|24.4|24.32|24.43|24.35|24.4|24.32|0
1597844400000|2020-08-19 13:40:00|24.43|24.35|24.4|24.32|24.45|24.37|24.4|24.32|0
1597844700000|2020-08-19 13:45:00|24.43|24.35|24.5|24.42|24.55|24.47|24.4|24.32|78
1597845000000|2020-08-19 13:50:00|24.45|24.37|24.5|24.42|24.5|24.42|24.45|24.37|265
1597845300000|2020-08-19 13:55:00|24.47|24.39|24.55|24.47|24.6|24.52|24.45|24.37|214
1597845600000|2020-08-19 14:00:00|24.5|24.42|24.59|24.51|24.6|24.52|24.5|24.42|362
1597845900000|2020-08-19 14:05:00|24.6|24.52|24.64|24.56|24.64|24.56|24.59|24.51|169
1597846200000|2020-08-19 14:10:00|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|227
1597846500000|2020-08-19 14:15:00|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|261
1597846800000|2020-08-19 14:20:00|24.61|24.53|24.54|24.46|24.64|24.56|24.54|24.46|179
1597847100000|2020-08-19 14:25:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|83
1597847400000|2020-08-19 14:30:00|24.47|24.39|24.45|24.37|24.47|24.39|24.4|24.32|211
1597847700000|2020-08-19 14:35:00|24.42|24.34|24.45|24.37|24.45|24.37|24.4|24.32|91
1597848000000|2020-08-19 14:40:00|24.42|24.34|24.4|24.32|24.45|24.37|24.4|24.32|126
1597848300000|2020-08-19 14:45:00|24.39|24.31|24.35|24.27|24.4|24.32|24.34|24.26|0
1597848600000|2020-08-19 14:50:00|24.34|24.26|24.3|24.22|24.34|24.26|24.3|24.22|0
1597848900000|2020-08-19 14:55:00|24.34|24.26|24.24|24.16|24.35|24.27|24.24|24.16|0
1597849200000|2020-08-19 15:00:00|24.25|24.17|24.34|24.26|24.34|24.26|24.2|24.12|619
1597849500000|2020-08-19 15:05:00|24.32|24.24|24.29|24.21|24.34|24.26|24.29|24.21|168
1597849800000|2020-08-19 15:10:00|24.34|24.26|24.34|24.26|24.39|24.31|24.32|24.24|297
1597850100000|2020-08-19 15:15:00|24.36|24.28|24.34|24.26|24.39|24.31|24.34|24.26|403
1597850400000|2020-08-19 15:20:00|24.31|24.23|24.24|24.16|24.34|24.26|24.24|24.16|128
1597850700000|2020-08-19 15:25:00|24.29|24.21|24.15|24.07|24.29|24.21|24.15|24.07|1109
1597851000000|2020-08-19 15:30:00|24.19|24.11|24.15|24.07|24.22|24.14|24.12|24.04|0
1597851600000|2020-08-19 15:40:00|24.1|24.02|24.15|24.07|24.15|24.07|24.1|24.02|0
1597851900000|2020-08-19 15:45:00|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1597852200000|2020-08-19 15:50:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1597852500000|2020-08-19 15:55:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1597853100000|2020-08-19 16:05:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1597853400000|2020-08-19 16:10:00|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|0
1597853700000|2020-08-19 16:15:00|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1597854000000|2020-08-19 16:20:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1597854300000|2020-08-19 16:25:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1597854600000|2020-08-19 16:30:00|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1597855200000|2020-08-19 16:40:00|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1597855500000|2020-08-19 16:45:00|24.22|24.14|24.22|24.14|24.25|24.17|24.22|24.14|0
1597855800000|2020-08-19 16:50:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1597856400000|2020-08-19 17:00:00|24.25|24.17|24.23|24.15|24.25|24.17|24.2|24.12|0
1597856700000|2020-08-19 17:05:00|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|0
1597857000000|2020-08-19 17:10:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1597857300000|2020-08-19 17:15:00|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1597857600000|2020-08-19 17:20:00|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|0
1597857900000|2020-08-19 17:25:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1597858500000|2020-08-19 17:35:00|24.18|24.1|24.15|24.07|24.2|24.12|24.15|24.07|0
1597858800000|2020-08-19 17:40:00|24.16|24.08|24.15|24.07|24.16|24.08|24.15|24.07|0
1597859400000|2020-08-19 17:50:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1597859700000|2020-08-19 17:55:00|24.15|24.07|24.1|24.02|24.15|24.07|24.1|24.02|0
1597860000000|2020-08-19 18:00:00|24.11|24.03|24.13|24.05|24.15|24.07|24.1|24.02|0
1597860300000|2020-08-19 18:05:00|24.15|24.07|24.13|24.05|24.26|24.18|24.13|24.05|0
1597860600000|2020-08-19 18:10:00|24.18|24.1|24.26|24.18|24.26|24.18|24.18|24.1|0
1597860900000|2020-08-19 18:15:00|24.23|24.15|24.33|24.25|24.36|24.28|24.23|24.15|0
1597861200000|2020-08-19 18:20:00|24.36|24.28|24.33|24.25|24.48|24.4|24.26|24.18|0
1597861500000|2020-08-19 18:25:00|24.28|24.2|24.38|24.3|24.41|24.33|24.28|24.2|0
1597861800000|2020-08-19 18:30:00|24.36|24.28|24.31|24.23|24.41|24.33|24.31|24.23|0
1597862100000|2020-08-19 18:35:00|24.33|24.25|24.33|24.25|24.38|24.3|24.31|24.23|0
1597862400000|2020-08-19 18:40:00|24.31|24.23|24.33|24.25|24.33|24.25|24.28|24.2|0
1597862700000|2020-08-19 18:45:00|24.31|24.23|24.28|24.2|24.31|24.23|24.23|24.15|0
1597863000000|2020-08-19 18:50:00|24.26|24.18|24.23|24.15|24.26|24.18|24.18|24.1|0
1597863300000|2020-08-19 18:55:00|24.21|24.13|24.23|24.15|24.25|24.17|24.2|24.12|0
1597863600000|2020-08-19 19:00:00|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|0
1597864500000|2020-08-19 19:15:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1597864800000|2020-08-19 19:20:00|24.33|24.25|24.34|24.26|24.34|24.26|24.31|24.23|0
1597865100000|2020-08-19 19:25:00|24.36|24.28|24.43|24.35|24.43|24.35|24.34|24.26|0
1597865400000|2020-08-19 19:30:00|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1597865700000|2020-08-19 19:35:00|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1597866000000|2020-08-19 19:40:00|24.48|24.4|24.41|24.33|24.6|24.52|24.41|24.33|0
1597866300000|2020-08-19 19:45:00|24.44|24.36|24.71|24.63|24.71|24.63|24.44|24.36|0
1597866600000|2020-08-19 19:50:00|24.69|24.61|24.71|24.63|24.81|24.73|24.69|24.61|0
1597866900000|2020-08-19 19:55:00|24.73|24.65|24.69|24.61|24.73|24.65|24.69|24.61|0
1597903500000|2020-08-20 06:05:00|25.33|25.25|25.33|25.25|25.33|25.25|25.29|25.21|0
1597903800000|2020-08-20 06:10:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1597904100000|2020-08-20 06:15:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1597904400000|2020-08-20 06:20:00|25.36|25.28|25.38|25.3|25.38|25.3|25.33|25.25|0
1597904700000|2020-08-20 06:25:00|25.33|25.25|25.38|25.3|25.47|25.39|25.33|25.25|0
1597905000000|2020-08-20 06:30:00|25.36|25.28|25.33|25.25|25.36|25.28|25.29|25.21|0
1597905300000|2020-08-20 06:35:00|25.31|25.23|25.33|25.25|25.33|25.25|25.28|25.2|0
1597905600000|2020-08-20 06:40:00|25.38|25.3|25.38|25.3|25.38|25.3|25.35|25.27|0
1597905900000|2020-08-20 06:45:00|25.43|25.35|25.5|25.42|25.52|25.44|25.36|25.28|0
1597906200000|2020-08-20 06:50:00|25.52|25.44|25.4|25.32|25.52|25.44|25.4|25.32|0
1597906500000|2020-08-20 06:55:00|25.38|25.3|25.4|25.32|25.43|25.35|25.36|25.28|0
1597906800000|2020-08-20 07:00:00|25.38|25.3|25.57|25.49|25.65|25.57|25.38|25.3|0
1597907100000|2020-08-20 07:05:00|25.6|25.52|25.43|25.35|25.62|25.54|25.38|25.3|0
1597907400000|2020-08-20 07:10:00|25.4|25.32|25.52|25.44|25.57|25.49|25.38|25.3|0
1597907700000|2020-08-20 07:15:00|25.57|25.49|25.57|25.49|25.62|25.54|25.47|25.39|0
1597908000000|2020-08-20 07:20:00|25.55|25.47|25.47|25.39|25.57|25.49|25.37|25.29|0
1597908300000|2020-08-20 07:25:00|25.52|25.44|25.47|25.39|25.52|25.44|25.47|25.39|0
1597908600000|2020-08-20 07:30:00|25.49|25.41|25.42|25.34|25.52|25.44|25.42|25.34|0
1597908900000|2020-08-20 07:35:00|25.38|25.3|25.35|25.27|25.47|25.39|25.28|25.2|0
1597909200000|2020-08-20 07:40:00|25.33|25.25|25.33|25.25|25.38|25.3|25.28|25.2|0
1597909500000|2020-08-20 07:45:00|25.28|25.2|25.45|25.37|25.48|25.4|25.23|25.15|0
1597909800000|2020-08-20 07:50:00|25.43|25.35|25.47|25.39|25.52|25.44|25.43|25.35|0
1597910100000|2020-08-20 07:55:00|25.45|25.37|25.52|25.44|25.52|25.44|25.42|25.34|0
1597910400000|2020-08-20 08:00:00|25.47|25.39|25.51|25.43|25.57|25.49|25.47|25.39|0
1597910700000|2020-08-20 08:05:00|25.52|25.44|25.56|25.48|25.61|25.53|25.51|25.43|0
1597911000000|2020-08-20 08:10:00|25.57|25.49|25.66|25.58|25.66|25.58|25.56|25.48|0
1597911300000|2020-08-20 08:15:00|25.69|25.61|25.76|25.68|25.81|25.73|25.66|25.58|193
1597911600000|2020-08-20 08:20:00|25.78|25.7|25.86|25.78|25.86|25.78|25.76|25.68|173
1597911900000|2020-08-20 08:25:00|25.88|25.8|25.9|25.82|25.98|25.9|25.86|25.78|247
1597912200000|2020-08-20 08:30:00|25.93|25.85|25.91|25.83|25.95|25.87|25.86|25.78|0
1597912500000|2020-08-20 08:35:00|25.96|25.88|25.76|25.68|25.96|25.88|25.74|25.66|0
1597912800000|2020-08-20 08:40:00|25.79|25.71|25.79|25.71|25.82|25.74|25.76|25.68|0
1597913100000|2020-08-20 08:45:00|25.82|25.74|25.76|25.68|25.82|25.74|25.72|25.64|0
1597913400000|2020-08-20 08:50:00|25.77|25.69|25.69|25.61|25.79|25.71|25.67|25.59|0
1597913700000|2020-08-20 08:55:00|25.67|25.59|25.67|25.59|25.74|25.66|25.57|25.49|0
1597914000000|2020-08-20 09:00:00|25.62|25.54|25.62|25.54|25.67|25.59|25.62|25.54|0
1597914300000|2020-08-20 09:05:00|25.58|25.5|25.57|25.49|25.62|25.54|25.52|25.44|0
1597914600000|2020-08-20 09:10:00|25.52|25.44|25.57|25.49|25.62|25.54|25.52|25.44|0
1597914900000|2020-08-20 09:15:00|25.59|25.51|25.62|25.54|25.62|25.54|25.57|25.49|0
1597915200000|2020-08-20 09:20:00|25.64|25.56|25.64|25.56|25.67|25.59|25.62|25.54|0
1597915500000|2020-08-20 09:25:00|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|0
1597915800000|2020-08-20 09:30:00|25.55|25.47|25.5|25.42|25.57|25.49|25.5|25.42|0
1597916100000|2020-08-20 09:35:00|25.48|25.4|25.48|25.4|25.55|25.47|25.47|25.39|0
1597916400000|2020-08-20 09:40:00|25.47|25.39|25.45|25.37|25.47|25.39|25.43|25.35|0
1597916700000|2020-08-20 09:45:00|25.43|25.35|25.47|25.39|25.5|25.42|25.43|25.35|0
1597917000000|2020-08-20 09:50:00|25.43|25.35|25.47|25.39|25.49|25.41|25.42|25.34|0
1597917300000|2020-08-20 09:55:00|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|0
1597917600000|2020-08-20 10:00:00|25.5|25.42|25.52|25.44|25.54|25.46|25.47|25.39|478
1597917900000|2020-08-20 10:05:00|25.57|25.49|25.52|25.44|25.59|25.51|25.52|25.44|307
1597918200000|2020-08-20 10:10:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|270
1597918500000|2020-08-20 10:15:00|25.47|25.39|25.45|25.37|25.5|25.42|25.42|25.34|0
1597918800000|2020-08-20 10:20:00|25.47|25.39|25.43|25.35|25.48|25.4|25.38|25.3|0
1597919100000|2020-08-20 10:25:00|25.47|25.39|25.48|25.4|25.48|25.4|25.45|25.37|0
1597919400000|2020-08-20 10:30:00|25.47|25.39|25.38|25.3|25.48|25.4|25.38|25.3|0
1597919700000|2020-08-20 10:35:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1597920000000|2020-08-20 10:40:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|0
1597920300000|2020-08-20 10:45:00|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1597920600000|2020-08-20 10:50:00|25.4|25.32|25.28|25.2|25.43|25.35|25.28|25.2|0
1597920900000|2020-08-20 10:55:00|25.33|25.25|25.37|25.29|25.38|25.3|25.28|25.2|0
1597921200000|2020-08-20 11:00:00|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|0
1597921500000|2020-08-20 11:05:00|25.38|25.3|25.42|25.34|25.42|25.34|25.35|25.27|0
1597921800000|2020-08-20 11:10:00|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|0
1597922100000|2020-08-20 11:15:00|25.4|25.32|25.47|25.39|25.52|25.44|25.4|25.32|0
1597922400000|2020-08-20 11:20:00|25.49|25.41|25.57|25.49|25.57|25.49|25.49|25.41|0
1597922700000|2020-08-20 11:25:00|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|0
1597923000000|2020-08-20 11:30:00|25.52|25.44|25.52|25.44|25.57|25.49|25.52|25.44|0
1597923300000|2020-08-20 11:35:00|25.47|25.39|25.57|25.49|25.57|25.49|25.47|25.39|0
1597923600000|2020-08-20 11:40:00|25.55|25.47|25.62|25.54|25.62|25.54|25.55|25.47|0
1597923900000|2020-08-20 11:45:00|25.6|25.52|25.54|25.46|25.62|25.54|25.52|25.44|0
1597924200000|2020-08-20 11:50:00|25.52|25.44|25.67|25.59|25.69|25.61|25.52|25.44|0
1597924500000|2020-08-20 11:55:00|25.64|25.56|25.66|25.58|25.69|25.61|25.62|25.54|0
1597924800000|2020-08-20 12:00:00|25.62|25.54|25.66|25.58|25.67|25.59|25.57|25.49|0
1597925100000|2020-08-20 12:05:00|25.64|25.56|25.71|25.63|25.76|25.68|25.62|25.54|0
1597925400000|2020-08-20 12:10:00|25.73|25.65|25.76|25.68|25.78|25.7|25.71|25.63|0
1597925700000|2020-08-20 12:15:00|25.73|25.65|25.78|25.7|25.81|25.73|25.71|25.63|10
1597926000000|2020-08-20 12:20:00|25.81|25.73|25.76|25.68|25.81|25.73|25.71|25.63|29
1597926300000|2020-08-20 12:25:00|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|266
1597926600000|2020-08-20 12:30:00|25.71|25.63|25.81|25.73|25.81|25.73|25.66|25.58|0
1597926900000|2020-08-20 12:35:00|25.78|25.7|25.74|25.66|25.83|25.75|25.71|25.63|0
1597927200000|2020-08-20 12:40:00|25.76|25.68|25.76|25.68|25.77|25.69|25.71|25.63|0
1597927500000|2020-08-20 12:45:00|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|0
1597927800000|2020-08-20 12:50:00|25.74|25.66|25.77|25.69|25.82|25.74|25.72|25.64|0
1597928100000|2020-08-20 12:55:00|25.82|25.74|25.78|25.7|25.82|25.74|25.73|25.65|0
1597928400000|2020-08-20 13:00:00|25.8|25.72|25.75|25.67|25.83|25.75|25.73|25.65|0
1597928700000|2020-08-20 13:05:00|25.78|25.7|25.78|25.7|25.8|25.72|25.75|25.67|0
1597929000000|2020-08-20 13:10:00|25.82|25.74|25.83|25.75|25.85|25.77|25.8|25.72|0
1597929300000|2020-08-20 13:15:00|25.88|25.8|25.93|25.85|25.93|25.85|25.85|25.77|0
1597929600000|2020-08-20 13:20:00|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|0
1597929900000|2020-08-20 13:25:00|25.95|25.87|25.93|25.85|25.98|25.9|25.93|25.85|0
1597930200000|2020-08-20 13:30:00|25.96|25.88|25.76|25.68|25.98|25.9|25.76|25.68|0
1597930500000|2020-08-20 13:35:00|25.74|25.66|25.8|25.72|25.8|25.72|25.69|25.61|0
1597930800000|2020-08-20 13:40:00|25.83|25.75|25.81|25.73|25.93|25.85|25.78|25.7|0
1597931100000|2020-08-20 13:45:00|25.83|25.75|25.74|25.66|25.83|25.75|25.71|25.63|0
1597931400000|2020-08-20 13:50:00|25.78|25.7|25.69|25.61|25.79|25.71|25.64|25.56|0
1597931700000|2020-08-20 13:55:00|25.71|25.63|25.68|25.6|25.73|25.65|25.68|25.6|0
1597932000000|2020-08-20 14:00:00|25.71|25.63|25.78|25.7|25.78|25.7|25.66|25.58|356
1597932300000|2020-08-20 14:05:00|25.76|25.68|25.73|25.65|25.83|25.75|25.73|25.65|60
1597932600000|2020-08-20 14:10:00|25.71|25.63|25.78|25.7|25.78|25.7|25.71|25.63|225
1597932900000|2020-08-20 14:15:00|25.76|25.68|25.57|25.49|25.76|25.68|25.57|25.49|0
1597933200000|2020-08-20 14:20:00|25.54|25.46|25.59|25.51|25.59|25.51|25.52|25.44|0
1597933500000|2020-08-20 14:25:00|25.54|25.46|25.62|25.54|25.65|25.57|25.54|25.46|0
1597933800000|2020-08-20 14:30:00|25.65|25.57|25.6|25.52|25.65|25.57|25.55|25.47|0
1597934100000|2020-08-20 14:35:00|25.57|25.49|25.6|25.52|25.6|25.52|25.5|25.42|0
1597934400000|2020-08-20 14:40:00|25.55|25.47|25.61|25.53|25.65|25.57|25.55|25.47|0
1597934700000|2020-08-20 14:45:00|25.63|25.55|25.61|25.53|25.66|25.58|25.61|25.53|0
1597935000000|2020-08-20 14:50:00|25.56|25.48|25.56|25.48|25.56|25.48|25.51|25.43|0
1597935300000|2020-08-20 14:55:00|25.61|25.53|25.66|25.58|25.66|25.58|25.56|25.48|0
1597935600000|2020-08-20 15:00:00|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|0
1597935900000|2020-08-20 15:05:00|25.66|25.58|25.75|25.67|25.75|25.67|25.65|25.57|0
1597936200000|2020-08-20 15:10:00|25.73|25.65|25.8|25.72|25.8|25.72|25.71|25.63|0
1597936500000|2020-08-20 15:15:00|25.76|25.68|25.75|25.67|25.8|25.72|25.71|25.63|33
1597936800000|2020-08-20 15:20:00|25.71|25.63|25.7|25.62|25.75|25.67|25.7|25.62|130
1597937100000|2020-08-20 15:25:00|25.65|25.57|25.75|25.67|25.75|25.67|25.56|25.48|809
1597937400000|2020-08-20 15:30:00|25.76|25.68|25.73|25.65|25.8|25.72|25.7|25.62|755
1597937700000|2020-08-20 15:35:00|25.72|25.64|25.6|25.52|25.72|25.64|25.6|25.52|74
1597938000000|2020-08-20 15:40:00|25.63|25.55|25.62|25.54|25.65|25.57|25.6|25.52|17
1597938300000|2020-08-20 15:45:00|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1597938600000|2020-08-20 15:50:00|25.65|25.57|25.57|25.49|25.65|25.57|25.55|25.47|0
1597938900000|2020-08-20 15:55:00|25.55|25.47|25.58|25.5|25.6|25.52|25.52|25.44|0
1597939200000|2020-08-20 16:00:00|25.6|25.52|25.5|25.42|25.6|25.52|25.5|25.42|0
1597939800000|2020-08-20 16:10:00|25.46|25.38|25.45|25.37|25.48|25.4|25.45|25.37|0
1597940100000|2020-08-20 16:15:00|25.46|25.38|25.51|25.43|25.51|25.43|25.45|25.37|0
1597940400000|2020-08-20 16:20:00|25.5|25.42|25.46|25.38|25.51|25.43|25.46|25.38|0
1597940700000|2020-08-20 16:25:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1597941000000|2020-08-20 16:30:00|25.5|25.42|25.51|25.43|25.51|25.43|25.46|25.38|0
1597941300000|2020-08-20 16:35:00|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1597941900000|2020-08-20 16:45:00|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|0
1597942200000|2020-08-20 16:50:00|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1597942500000|2020-08-20 16:55:00|25.55|25.47|25.55|25.47|25.6|25.52|25.55|25.47|0
1597942800000|2020-08-20 17:00:00|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1597943100000|2020-08-20 17:05:00|25.51|25.43|25.58|25.5|25.6|25.52|25.5|25.42|0
1597943400000|2020-08-20 17:10:00|25.6|25.52|25.63|25.55|25.65|25.57|25.6|25.52|0
1597943700000|2020-08-20 17:15:00|25.62|25.54|25.6|25.52|25.65|25.57|25.6|25.52|0
1597944000000|2020-08-20 17:20:00|25.56|25.48|25.55|25.47|25.58|25.5|25.55|25.47|0
1597944300000|2020-08-20 17:25:00|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|0
1597944600000|2020-08-20 17:30:00|25.5|25.42|25.45|25.37|25.5|25.42|25.45|25.37|0
1597945200000|2020-08-20 17:40:00|25.47|25.39|25.42|25.34|25.47|25.39|25.4|25.32|0
1597945500000|2020-08-20 17:45:00|25.45|25.37|25.47|25.39|25.49|25.41|25.42|25.34|0
1597945800000|2020-08-20 17:50:00|25.45|25.37|25.47|25.39|25.49|25.41|25.45|25.37|0
1597946400000|2020-08-20 18:00:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1597946700000|2020-08-20 18:05:00|25.48|25.4|25.52|25.44|25.54|25.46|25.47|25.39|0
1597947000000|2020-08-20 18:10:00|25.54|25.46|25.52|25.44|25.57|25.49|25.52|25.44|0
1597947300000|2020-08-20 18:15:00|25.57|25.49|25.59|25.51|25.59|25.51|25.52|25.44|0
1597947600000|2020-08-20 18:20:00|25.57|25.49|25.52|25.44|25.59|25.51|25.48|25.4|0
1597947900000|2020-08-20 18:25:00|25.5|25.42|25.47|25.39|25.52|25.44|25.47|25.39|0
1597948200000|2020-08-20 18:30:00|25.45|25.37|25.42|25.34|25.45|25.37|25.42|25.34|0
1597948500000|2020-08-20 18:35:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1597949100000|2020-08-20 18:45:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1597949400000|2020-08-20 18:50:00|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|0
1597949700000|2020-08-20 18:55:00|25.33|25.25|25.33|25.25|25.35|25.27|25.31|25.23|0
1597950000000|2020-08-20 19:00:00|25.31|25.23|25.22|25.14|25.33|25.25|25.22|25.14|0
1597950300000|2020-08-20 19:05:00|25.26|25.18|25.24|25.16|25.29|25.21|25.24|25.16|0
1597950600000|2020-08-20 19:10:00|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1597950900000|2020-08-20 19:15:00|25.27|25.19|25.33|25.25|25.33|25.25|25.27|25.19|0
1597951200000|2020-08-20 19:20:00|25.36|25.28|25.36|25.28|25.37|25.29|25.33|25.25|0
1597951500000|2020-08-20 19:25:00|25.41|25.33|25.31|25.23|25.41|25.33|25.31|25.23|0
1597951800000|2020-08-20 19:30:00|25.33|25.25|25.17|25.09|25.33|25.25|25.17|25.09|0
1597952100000|2020-08-20 19:35:00|25.15|25.07|25.14|25.06|25.15|25.07|25.12|25.04|0
1597952400000|2020-08-20 19:40:00|25.12|25.04|25.03|24.95|25.14|25.06|25.03|24.95|0
1597952700000|2020-08-20 19:45:00|25.05|24.97|25.05|24.97|25.05|24.97|25.03|24.95|0
1597953000000|2020-08-20 19:50:00|25.07|24.99|25.1|25.02|25.17|25.09|25.07|24.99|0
1597953300000|2020-08-20 19:55:00|25.07|24.99|25.23|25.15|25.23|25.15|24.87|24.79|0
1597989900000|2020-08-21 06:05:00|24.9|24.82|24.98|24.9|25.08|25|24.87|24.79|0
1597990200000|2020-08-21 06:10:00|24.97|24.89|24.97|24.89|24.98|24.9|24.95|24.87|0
1597990500000|2020-08-21 06:15:00|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|0
1597990800000|2020-08-21 06:20:00|24.95|24.87|24.84|24.76|24.98|24.9|24.82|24.74|0
1597991100000|2020-08-21 06:25:00|24.79|24.71|24.86|24.78|24.89|24.81|24.79|24.71|0
1597991400000|2020-08-21 06:30:00|24.89|24.81|25.04|24.96|25.04|24.96|24.89|24.81|0
1597991700000|2020-08-21 06:35:00|25.02|24.94|24.95|24.87|25.02|24.94|24.95|24.87|0
1597992000000|2020-08-21 06:40:00|24.97|24.89|24.95|24.87|24.97|24.89|24.92|24.84|0
1597992300000|2020-08-21 06:45:00|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1597992600000|2020-08-21 06:50:00|24.97|24.89|24.92|24.84|24.97|24.89|24.92|24.84|0
1597992900000|2020-08-21 06:55:00|24.95|24.87|24.95|24.87|24.95|24.87|24.92|24.84|0
1597993200000|2020-08-21 07:00:00|24.97|24.89|24.99|24.91|25.02|24.94|24.84|24.76|0
1597993500000|2020-08-21 07:05:00|25.02|24.94|25.02|24.94|25.07|24.99|24.88|24.8|0
1597993800000|2020-08-21 07:10:00|25.04|24.96|25.05|24.97|25.12|25.04|25.03|24.95|0
1597994100000|2020-08-21 07:15:00|25.1|25.02|25.28|25.2|25.37|25.29|25.1|25.02|1645
1597994400000|2020-08-21 07:20:00|25.27|25.19|25.27|25.19|25.49|25.41|25.25|25.17|662
1597994700000|2020-08-21 07:25:00|25.29|25.21|25.32|25.24|25.41|25.33|25.27|25.19|596
1597995000000|2020-08-21 07:30:00|25.27|25.19|25.17|25.09|25.32|25.24|25.08|25|0
1597995300000|2020-08-21 07:35:00|25.18|25.1|25.13|25.05|25.22|25.14|25.06|24.98|0
1597995600000|2020-08-21 07:40:00|25.17|25.09|25.13|25.05|25.2|25.12|25.1|25.02|0
1597995900000|2020-08-21 07:45:00|25.15|25.07|25.06|24.98|25.18|25.1|24.99|24.91|0
1597996200000|2020-08-21 07:50:00|25.03|24.95|24.99|24.91|25.03|24.95|24.94|24.86|0
1597996500000|2020-08-21 07:55:00|24.96|24.88|24.94|24.86|24.96|24.88|24.87|24.79|0
1597996800000|2020-08-21 08:00:00|24.96|24.88|25.09|25.01|25.13|25.05|24.96|24.88|399
1597997100000|2020-08-21 08:05:00|25.07|24.99|25.04|24.96|25.09|25.01|24.99|24.91|208
1597997400000|2020-08-21 08:10:00|24.99|24.91|25.04|24.96|25.09|25.01|24.94|24.86|288
1597997700000|2020-08-21 08:15:00|25.05|24.97|25.05|24.97|25.05|24.97|24.9|24.82|0
1597998000000|2020-08-21 08:20:00|25.04|24.96|25.03|24.95|25.14|25.06|25|24.92|0
1597998300000|2020-08-21 08:25:00|25.05|24.97|25.08|25|25.1|25.02|25|24.92|0
1597998600000|2020-08-21 08:30:00|25.12|25.04|25.14|25.06|25.29|25.21|25.09|25.01|0
1597998900000|2020-08-21 08:35:00|25.17|25.09|25.2|25.12|25.24|25.16|25.14|25.06|0
1597999200000|2020-08-21 08:40:00|25.25|25.17|25.2|25.12|25.25|25.17|25.15|25.07|0
1597999500000|2020-08-21 08:45:00|25.22|25.14|25.2|25.12|25.25|25.17|25.15|25.07|163
1597999800000|2020-08-21 08:50:00|25.19|25.11|25.2|25.12|25.24|25.16|25.19|25.11|126
1598000100000|2020-08-21 08:55:00|25.17|25.09|25.15|25.07|25.2|25.12|25.12|25.04|200
1598000400000|2020-08-21 09:00:00|25.2|25.12|25.2|25.12|25.24|25.16|25.15|25.07|0
1598000700000|2020-08-21 09:05:00|25.17|25.09|25.15|25.07|25.2|25.12|25.12|25.04|0
1598001000000|2020-08-21 09:10:00|25.12|25.04|25.15|25.07|25.17|25.09|25.1|25.02|0
1598001300000|2020-08-21 09:15:00|25.13|25.05|25.11|25.03|25.2|25.12|25.11|25.03|0
1598001600000|2020-08-21 09:20:00|25.06|24.98|25.06|24.98|25.1|25.02|25.01|24.93|0
1598001900000|2020-08-21 09:25:00|25.03|24.95|25.04|24.96|25.06|24.98|25.01|24.93|0
1598002200000|2020-08-21 09:30:00|25.03|24.95|25.04|24.96|25.06|24.98|25.01|24.93|0
1598002500000|2020-08-21 09:35:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1598002800000|2020-08-21 09:40:00|25.04|24.96|25.05|24.97|25.1|25.02|25.01|24.93|0
1598003100000|2020-08-21 09:45:00|25.08|25|24.88|24.8|25.08|25|24.86|24.78|0
1598003400000|2020-08-21 09:50:00|24.86|24.78|25.1|25.02|25.12|25.04|24.86|24.78|0
1598003700000|2020-08-21 09:55:00|25.08|25|25.08|25|25.1|25.02|25.06|24.98|0
1598004000000|2020-08-21 10:00:00|25.11|25.03|25.06|24.98|25.15|25.07|25.01|24.93|0
1598004300000|2020-08-21 10:05:00|25.03|24.95|25.06|24.98|25.06|24.98|25.01|24.93|0
1598004600000|2020-08-21 10:10:00|25.01|24.93|25.03|24.95|25.11|25.03|25.01|24.93|0
1598004900000|2020-08-21 10:15:00|25.06|24.98|25.15|25.07|25.2|25.12|25.03|24.95|0
1598005200000|2020-08-21 10:20:00|25.18|25.1|25.29|25.21|25.29|25.21|25.15|25.07|0
1598005500000|2020-08-21 10:25:00|25.27|25.19|25.2|25.12|25.29|25.21|25.2|25.12|0
1598005800000|2020-08-21 10:30:00|25.17|25.09|25.29|25.21|25.29|25.21|25.17|25.09|0
1598006100000|2020-08-21 10:35:00|25.27|25.19|25.28|25.2|25.29|25.21|25.24|25.16|0
1598006400000|2020-08-21 10:40:00|25.33|25.25|25.38|25.3|25.41|25.33|25.31|25.23|0
1598006700000|2020-08-21 10:45:00|25.36|25.28|25.44|25.36|25.44|25.36|25.36|25.28|0
1598007000000|2020-08-21 10:50:00|25.43|25.35|25.48|25.4|25.48|25.4|25.43|25.35|0
1598007300000|2020-08-21 10:55:00|25.5|25.42|25.43|25.35|25.5|25.42|25.43|25.35|0
1598007600000|2020-08-21 11:00:00|25.41|25.33|25.38|25.3|25.43|25.35|25.38|25.3|0
1598007900000|2020-08-21 11:05:00|25.43|25.35|25.43|25.35|25.43|25.35|25.38|25.3|0
1598008200000|2020-08-21 11:10:00|25.44|25.36|25.34|25.26|25.48|25.4|25.34|25.26|0
1598008500000|2020-08-21 11:15:00|25.39|25.31|25.39|25.31|25.44|25.36|25.36|25.28|0
1598008800000|2020-08-21 11:20:00|25.41|25.33|25.44|25.36|25.49|25.41|25.39|25.31|0
1598009100000|2020-08-21 11:25:00|25.41|25.33|25.49|25.41|25.49|25.41|25.41|25.33|0
1598009400000|2020-08-21 11:30:00|25.46|25.38|25.51|25.43|25.54|25.46|25.44|25.36|0
1598009700000|2020-08-21 11:35:00|25.54|25.46|25.61|25.53|25.63|25.55|25.54|25.46|0
1598010000000|2020-08-21 11:40:00|25.63|25.55|25.62|25.54|25.67|25.59|25.62|25.54|0
1598010300000|2020-08-21 11:45:00|25.63|25.55|25.77|25.69|25.82|25.74|25.62|25.54|276
1598010600000|2020-08-21 11:50:00|25.82|25.74|25.87|25.79|25.87|25.79|25.77|25.69|740
1598010900000|2020-08-21 11:55:00|25.86|25.78|25.88|25.8|25.91|25.83|25.81|25.73|1809
1598011200000|2020-08-21 12:00:00|25.91|25.83|26.01|25.93|26.07|25.99|25.9|25.82|1779
1598011500000|2020-08-21 12:05:00|26.03|25.95|26.11|26.03|26.15|26.07|25.96|25.88|174
1598011800000|2020-08-21 12:10:00|26.13|26.05|26.22|26.14|26.29|26.21|26.11|26.03|1564
1598012100000|2020-08-21 12:15:00|26.25|26.17|26.15|26.07|26.25|26.17|26.11|26.03|0
1598012400000|2020-08-21 12:20:00|26.16|26.08|26.11|26.03|26.29|26.21|26.11|26.03|0
1598012700000|2020-08-21 12:25:00|26.15|26.07|25.96|25.88|26.16|26.08|25.96|25.88|0
1598013000000|2020-08-21 12:30:00|25.97|25.89|25.89|25.81|26.06|25.98|25.87|25.79|0
1598013300000|2020-08-21 12:35:00|25.91|25.83|25.87|25.79|25.96|25.88|25.85|25.77|0
1598013600000|2020-08-21 12:40:00|25.85|25.77|25.82|25.74|25.91|25.83|25.8|25.72|0
1598013900000|2020-08-21 12:45:00|25.87|25.79|25.91|25.83|25.94|25.86|25.86|25.78|0
1598014200000|2020-08-21 12:50:00|25.96|25.88|25.94|25.86|26.01|25.93|25.91|25.83|0
1598014500000|2020-08-21 12:55:00|25.91|25.83|26.02|25.94|26.02|25.94|25.91|25.83|0
1598014800000|2020-08-21 13:00:00|26.04|25.96|26.15|26.07|26.2|26.12|26.04|25.96|317
1598015100000|2020-08-21 13:05:00|26.13|26.05|26.01|25.93|26.13|26.05|26.01|25.93|1897
1598015400000|2020-08-21 13:10:00|26.06|25.98|25.89|25.81|26.06|25.98|25.87|25.79|207
1598015700000|2020-08-21 13:15:00|25.92|25.84|25.82|25.74|25.94|25.86|25.79|25.71|0
1598016000000|2020-08-21 13:20:00|25.84|25.76|25.72|25.64|25.84|25.76|25.72|25.64|0
1598016300000|2020-08-21 13:25:00|25.69|25.61|25.67|25.59|25.77|25.69|25.62|25.54|0
1598016600000|2020-08-21 13:30:00|25.7|25.62|25.58|25.5|25.72|25.64|25.58|25.5|0
1598016900000|2020-08-21 13:35:00|25.55|25.47|25.58|25.5|25.63|25.55|25.53|25.45|0
1598017200000|2020-08-21 13:40:00|25.55|25.47|25.56|25.48|25.63|25.55|25.51|25.43|0
1598017500000|2020-08-21 13:45:00|25.53|25.45|25.39|25.31|25.53|25.45|25.39|25.31|259
1598017800000|2020-08-21 13:50:00|25.41|25.33|25.34|25.26|25.46|25.38|25.34|25.26|310
1598018100000|2020-08-21 13:55:00|25.37|25.29|25.3|25.22|25.39|25.31|25.3|25.22|137
1598018400000|2020-08-21 14:00:00|25.28|25.2|25.35|25.27|25.35|25.27|25.25|25.17|0
1598018700000|2020-08-21 14:05:00|25.4|25.32|25.25|25.17|25.45|25.37|25.23|25.15|0
1598019000000|2020-08-21 14:10:00|25.23|25.15|25.44|25.36|25.44|25.36|25.23|25.15|0
1598019300000|2020-08-21 14:15:00|25.42|25.34|25.39|25.31|25.44|25.36|25.3|25.22|0
1598019600000|2020-08-21 14:20:00|25.42|25.34|25.4|25.32|25.45|25.37|25.39|25.31|0
1598019900000|2020-08-21 14:25:00|25.44|25.36|25.3|25.22|25.44|25.36|25.23|25.15|0
1598020200000|2020-08-21 14:30:00|25.27|25.19|25.11|25.03|25.3|25.22|25.11|25.03|62
1598020500000|2020-08-21 14:35:00|25.16|25.08|25.12|25.04|25.21|25.13|25.12|25.04|160
1598020800000|2020-08-21 14:40:00|25.07|24.99|25.17|25.09|25.21|25.13|25.07|24.99|266
1598021100000|2020-08-21 14:45:00|25.14|25.06|25.12|25.04|25.21|25.13|25.07|24.99|0
1598021400000|2020-08-21 14:50:00|25.11|25.03|25.11|25.03|25.12|25.04|25.07|24.99|0
1598021700000|2020-08-21 14:55:00|25.13|25.05|25.23|25.15|25.25|25.17|25.06|24.98|0
1598022000000|2020-08-21 15:00:00|25.21|25.13|25.44|25.36|25.44|25.36|25.21|25.13|128
1598022300000|2020-08-21 15:05:00|25.42|25.34|25.34|25.26|25.44|25.36|25.32|25.24|345
1598022600000|2020-08-21 15:10:00|25.32|25.24|25.39|25.31|25.39|25.31|25.24|25.16|244
1598022900000|2020-08-21 15:15:00|25.41|25.33|25.48|25.4|25.53|25.45|25.34|25.26|128
1598023200000|2020-08-21 15:20:00|25.43|25.35|25.36|25.28|25.46|25.38|25.34|25.26|159
1598023500000|2020-08-21 15:25:00|25.34|25.26|25.48|25.4|25.55|25.47|25.31|25.23|330
1598023800000|2020-08-21 15:30:00|25.48|25.4|25.39|25.31|25.48|25.4|25.29|25.21|0
1598024100000|2020-08-21 15:35:00|25.37|25.29|25.39|25.31|25.44|25.36|25.36|25.28|0
1598024400000|2020-08-21 15:40:00|25.36|25.28|25.44|25.36|25.44|25.36|25.34|25.26|0
1598024700000|2020-08-21 15:45:00|25.41|25.33|25.39|25.31|25.43|25.35|25.39|25.31|0
1598025000000|2020-08-21 15:50:00|25.41|25.33|25.37|25.29|25.43|25.35|25.34|25.26|0
1598025300000|2020-08-21 15:55:00|25.35|25.27|25.4|25.32|25.4|25.32|25.32|25.24|0
1598025600000|2020-08-21 16:00:00|25.39|25.31|25.37|25.29|25.49|25.41|25.34|25.26|0
1598025900000|2020-08-21 16:05:00|25.34|25.26|25.3|25.22|25.34|25.26|25.25|25.17|0
1598026200000|2020-08-21 16:10:00|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1598026500000|2020-08-21 16:15:00|25.28|25.2|25.27|25.19|25.28|25.2|25.25|25.17|0
1598026800000|2020-08-21 16:20:00|25.29|25.21|25.27|25.19|25.3|25.22|25.27|25.19|0
1598027100000|2020-08-21 16:25:00|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|0
1598027400000|2020-08-21 16:30:00|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1598027700000|2020-08-21 16:35:00|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1598028300000|2020-08-21 16:45:00|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|0
1598028600000|2020-08-21 16:50:00|25.33|25.25|25.39|25.31|25.4|25.32|25.33|25.25|0
1598028900000|2020-08-21 16:55:00|25.37|25.29|25.42|25.34|25.44|25.36|25.37|25.29|0
1598029200000|2020-08-21 17:00:00|25.4|25.32|25.42|25.34|25.44|25.36|25.4|25.32|0
1598029500000|2020-08-21 17:05:00|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|0
1598029800000|2020-08-21 17:10:00|25.4|25.32|25.35|25.27|25.44|25.36|25.35|25.27|0
1598030100000|2020-08-21 17:15:00|25.37|25.29|25.37|25.29|25.37|25.29|25.33|25.25|0
1598030400000|2020-08-21 17:20:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1598030700000|2020-08-21 17:25:00|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|0
1598031000000|2020-08-21 17:30:00|25.4|25.32|25.37|25.29|25.45|25.37|25.37|25.29|0
1598031300000|2020-08-21 17:35:00|25.35|25.27|25.24|25.16|25.38|25.3|25.22|25.14|0
1598031600000|2020-08-21 17:40:00|25.22|25.14|25.21|25.13|25.22|25.14|25.17|25.09|0
1598031900000|2020-08-21 17:45:00|25.23|25.15|25.23|25.15|25.26|25.18|25.23|25.15|0
1598032200000|2020-08-21 17:50:00|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1598032500000|2020-08-21 17:55:00|25.32|25.24|25.24|25.16|25.32|25.24|25.23|25.15|0
1598032800000|2020-08-21 18:00:00|25.21|25.13|25.23|25.15|25.24|25.16|25.19|25.11|0
1598033100000|2020-08-21 18:05:00|25.22|25.14|25.15|25.07|25.23|25.15|25.15|25.07|0
1598033400000|2020-08-21 18:10:00|25.13|25.05|25.09|25.01|25.13|25.05|25.09|25.01|0
1598034600000|2020-08-21 18:30:00|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|0
1598034900000|2020-08-21 18:35:00|25.09|25.01|25.09|25.01|25.12|25.04|25.09|25.01|0
1598035200000|2020-08-21 18:40:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|0
1598035500000|2020-08-21 18:45:00|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1598035800000|2020-08-21 18:50:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1598036100000|2020-08-21 18:55:00|25.05|24.97|25.06|24.98|25.08|25|25.05|24.97|0
1598036400000|2020-08-21 19:00:00|25.08|25|25.06|24.98|25.08|25|25.03|24.95|0
1598037000000|2020-08-21 19:10:00|25.07|24.99|25.13|25.05|25.13|25.05|25.07|24.99|0
1598037300000|2020-08-21 19:15:00|25.16|25.08|25.14|25.06|25.16|25.08|25.13|25.05|0
1598037600000|2020-08-21 19:20:00|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|0
1598039400000|2020-08-21 19:50:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1598039700000|2020-08-21 19:55:00|25.08|25|25.08|25|25.08|25|25.04|24.96|0
1598249100000|2020-08-24 06:05:00|25.12|24.87|25|24.92|25.13|24.94|24.99|24.83|1
1598249400000|2020-08-24 06:10:00|25.03|24.78|25.06|24.81|25.07|24.91|24.91|24.77|12
1598249700000|2020-08-24 06:15:00|25.07|24.82|25|24.92|25.07|24.92|25|24.81|0
1598250000000|2020-08-24 06:20:00|25.01|24.93|25.07|24.99|25.14|25|25.01|24.84|27
1598250300000|2020-08-24 06:25:00|25.05|24.97|25.08|25|25.08|25|25.02|24.94|1
1598250600000|2020-08-24 06:30:00|25.02|24.94|24.97|24.89|25.08|24.94|24.97|24.83|6
1598250900000|2020-08-24 06:35:00|24.95|24.87|24.97|24.89|25.08|24.89|24.95|24.83|8
1598251200000|2020-08-24 06:40:00|24.99|24.91|25.01|24.93|25.07|24.93|24.97|24.82|1
1598251800000|2020-08-24 06:50:00|25.07|24.82|25|24.92|25.07|24.92|24.97|24.82|5
1598252100000|2020-08-24 06:55:00|24.98|24.9|24.99|24.91|25.04|24.96|24.97|24.89|21
1598252400000|2020-08-24 07:00:00|24.96|24.88|24.79|24.71|25.01|24.93|24.66|24.58|504
1598252700000|2020-08-24 07:05:00|24.77|24.69|24.84|24.76|24.87|24.79|24.72|24.64|211
1598253000000|2020-08-24 07:10:00|24.83|24.75|24.8|24.72|24.84|24.76|24.65|24.57|178
1598253300000|2020-08-24 07:15:00|24.78|24.7|24.82|24.74|24.82|24.74|24.71|24.63|116
1598253600000|2020-08-24 07:20:00|24.8|24.72|24.76|24.68|24.82|24.74|24.72|24.64|10
1598253900000|2020-08-24 07:25:00|24.74|24.66|24.76|24.68|24.83|24.75|24.72|24.64|131
1598254200000|2020-08-24 07:30:00|24.74|24.66|24.77|24.69|24.77|24.69|24.72|24.64|102
1598254500000|2020-08-24 07:35:00|24.76|24.68|24.76|24.68|24.77|24.69|24.71|24.63|62
1598254800000|2020-08-24 07:40:00|24.77|24.69|24.78|24.7|24.8|24.72|24.71|24.63|66
1598255100000|2020-08-24 07:45:00|24.76|24.68|24.81|24.73|24.81|24.73|24.72|24.64|29
1598255400000|2020-08-24 07:50:00|24.82|24.74|24.72|24.64|24.82|24.74|24.68|24.6|58
1598255700000|2020-08-24 07:55:00|24.67|24.59|24.76|24.68|24.77|24.69|24.67|24.59|72
1598256000000|2020-08-24 08:00:00|24.72|24.64|24.86|24.78|24.86|24.78|24.72|24.64|57
1598256300000|2020-08-24 08:05:00|24.84|24.76|24.86|24.78|24.91|24.83|24.82|24.74|115
1598256600000|2020-08-24 08:10:00|24.9|24.82|24.91|24.83|24.91|24.83|24.86|24.78|58
1598256900000|2020-08-24 08:15:00|24.9|24.82|24.91|24.83|24.92|24.84|24.86|24.78|42
1598257200000|2020-08-24 08:20:00|24.89|24.81|24.87|24.79|24.91|24.83|24.84|24.76|13
1598257500000|2020-08-24 08:25:00|24.89|24.81|24.86|24.78|24.92|24.84|24.86|24.78|33
1598257800000|2020-08-24 08:30:00|24.87|24.79|24.86|24.78|24.89|24.81|24.82|24.74|18
1598258100000|2020-08-24 08:35:00|24.87|24.79|24.87|24.79|24.87|24.79|24.83|24.75|36
1598258400000|2020-08-24 08:40:00|24.86|24.78|24.75|24.67|24.87|24.79|24.73|24.65|46
1598258700000|2020-08-24 08:45:00|24.73|24.65|24.71|24.63|24.76|24.68|24.69|24.61|25
1598259000000|2020-08-24 08:50:00|24.69|24.61|24.73|24.65|24.74|24.66|24.69|24.61|22
1598259300000|2020-08-24 08:55:00|24.69|24.61|24.69|24.61|24.69|24.61|24.64|24.56|88
1598259600000|2020-08-24 09:00:00|24.68|24.6|24.69|24.61|24.71|24.63|24.68|24.6|25
1598259900000|2020-08-24 09:05:00|24.68|24.6|24.68|24.6|24.69|24.61|24.64|24.56|8
1598260200000|2020-08-24 09:10:00|||||||||3
1598260500000|2020-08-24 09:15:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|4
1598260800000|2020-08-24 09:20:00|24.7|24.62|24.69|24.61|24.7|24.62|24.65|24.57|18
1598261100000|2020-08-24 09:25:00|24.67|24.59|24.65|24.57|24.73|24.65|24.65|24.57|53
1598261400000|2020-08-24 09:30:00|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|3
1598261700000|2020-08-24 09:35:00|24.62|24.54|24.6|24.52|24.64|24.56|24.59|24.51|43
1598262000000|2020-08-24 09:40:00|24.62|24.54|24.6|24.52|24.64|24.56|24.6|24.52|51
1598262300000|2020-08-24 09:45:00|||||||||12
1598262600000|2020-08-24 09:50:00|24.64|24.56|24.74|24.66|24.74|24.66|24.62|24.54|83
1598262900000|2020-08-24 09:55:00|24.7|24.62|24.74|24.66|24.74|24.66|24.69|24.61|115
1598263200000|2020-08-24 10:00:00|24.72|24.64|24.79|24.71|24.79|24.71|24.69|24.61|62
1598263500000|2020-08-24 10:05:00|24.78|24.7|24.71|24.63|24.79|24.71|24.71|24.63|8
1598263800000|2020-08-24 10:10:00|24.69|24.61|24.78|24.7|24.78|24.7|24.69|24.61|17
1598264100000|2020-08-24 10:15:00|24.76|24.68|24.78|24.7|24.78|24.7|24.74|24.66|20
1598264400000|2020-08-24 10:20:00|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|40
1598264700000|2020-08-24 10:25:00|||||||||26
1598265000000|2020-08-24 10:30:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|79
1598265300000|2020-08-24 10:35:00|24.8|24.72|24.8|24.72|24.8|24.72|24.78|24.7|199
1598265600000|2020-08-24 10:40:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|221
1598265900000|2020-08-24 10:45:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|2
1598266200000|2020-08-24 10:50:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|3
1598266500000|2020-08-24 10:55:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|96
1598266800000|2020-08-24 11:00:00|24.87|24.79|24.88|24.8|24.88|24.8|24.83|24.75|28
1598267100000|2020-08-24 11:05:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|3
1598267400000|2020-08-24 11:10:00|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|52
1598267700000|2020-08-24 11:15:00|24.77|24.69|24.76|24.68|24.81|24.73|24.76|24.68|13
1598268000000|2020-08-24 11:20:00|||||||||8
1598268300000|2020-08-24 11:25:00|||||||||5
1598268600000|2020-08-24 11:30:00|||||||||8
1598268900000|2020-08-24 11:35:00|24.74|24.66|24.7|24.62|24.76|24.68|24.7|24.62|315
1598269200000|2020-08-24 11:40:00|||||||||4
1598269500000|2020-08-24 11:45:00|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|48
1598269800000|2020-08-24 11:50:00|||||||||6
1598270100000|2020-08-24 11:55:00|24.66|24.58|24.65|24.57|24.7|24.62|24.6|24.52|96
1598270400000|2020-08-24 12:00:00|24.63|24.55|24.66|24.58|24.66|24.58|24.62|24.54|103
1598270700000|2020-08-24 12:05:00|24.68|24.6|24.67|24.59|24.7|24.62|24.66|24.58|55
1598271000000|2020-08-24 12:10:00|||||||||4
1598271300000|2020-08-24 12:15:00|24.7|24.62|24.7|24.62|24.7|24.62|24.67|24.59|182
1598271600000|2020-08-24 12:20:00|||||||||85
1598271900000|2020-08-24 12:25:00|||||||||40
1598272200000|2020-08-24 12:30:00|24.69|24.61|24.69|24.61|24.7|24.62|24.65|24.57|101
1598272500000|2020-08-24 12:35:00|24.67|24.59|24.71|24.63|24.71|24.63|24.67|24.59|15
1598272800000|2020-08-24 12:40:00|24.67|24.59|24.66|24.58|24.71|24.63|24.66|24.58|18
1598273100000|2020-08-24 12:45:00|24.68|24.6|24.66|24.58|24.68|24.6|24.62|24.54|4
1598273400000|2020-08-24 12:50:00|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|28
1598273700000|2020-08-24 12:55:00|24.68|24.6|24.65|24.57|24.69|24.61|24.61|24.53|273
1598274000000|2020-08-24 13:00:00|24.64|24.56|24.6|24.52|24.64|24.56|24.59|24.51|67
1598274300000|2020-08-24 13:05:00|24.59|24.51|24.6|24.52|24.61|24.53|24.59|24.51|6
1598274600000|2020-08-24 13:10:00|24.58|24.5|24.61|24.53|24.61|24.53|24.56|24.48|380
1598274900000|2020-08-24 13:15:00|24.63|24.55|24.65|24.57|24.65|24.57|24.61|24.53|186
1598275200000|2020-08-24 13:20:00|24.66|24.58|24.7|24.62|24.7|24.62|24.65|24.57|35
1598275500000|2020-08-24 13:25:00|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|25
1598275800000|2020-08-24 13:30:00|24.69|24.61|24.73|24.65|24.73|24.65|24.65|24.57|512
1598276100000|2020-08-24 13:35:00|24.72|24.64|24.7|24.62|24.73|24.65|24.69|24.61|221
1598276400000|2020-08-24 13:40:00|24.73|24.65|24.79|24.71|24.79|24.71|24.7|24.62|194
1598276700000|2020-08-24 13:45:00|24.77|24.69|24.82|24.74|24.84|24.76|24.7|24.62|55
1598277000000|2020-08-24 13:50:00|24.86|24.78|24.87|24.79|24.89|24.81|24.82|24.74|90
1598277300000|2020-08-24 13:55:00|24.89|24.81|24.88|24.8|24.9|24.82|24.83|24.75|9
1598277600000|2020-08-24 14:00:00|24.87|24.79|24.98|24.9|25.02|24.94|24.86|24.78|170
1598277900000|2020-08-24 14:05:00|24.97|24.89|24.95|24.87|25.07|24.99|24.94|24.86|490
1598278200000|2020-08-24 14:10:00|24.94|24.86|24.86|24.78|24.99|24.91|24.86|24.78|97
1598278500000|2020-08-24 14:15:00|24.85|24.77|24.76|24.68|24.88|24.8|24.76|24.68|389
1598278800000|2020-08-24 14:20:00|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|232
1598279100000|2020-08-24 14:25:00|24.81|24.73|24.9|24.82|24.9|24.82|24.77|24.69|37
1598279400000|2020-08-24 14:30:00|24.86|24.78|24.81|24.73|24.9|24.82|24.81|24.73|139
1598279700000|2020-08-24 14:35:00|24.82|24.74|24.73|24.65|24.91|24.83|24.72|24.64|247
1598280000000|2020-08-24 14:40:00|24.75|24.67|24.73|24.65|24.81|24.73|24.72|24.64|234
1598280300000|2020-08-24 14:45:00|24.69|24.61|24.78|24.7|24.87|24.79|24.69|24.61|441
1598280600000|2020-08-24 14:50:00|24.77|24.69|24.96|24.88|24.98|24.9|24.76|24.68|337
1598280900000|2020-08-24 14:55:00|24.94|24.86|24.97|24.89|25.05|24.97|24.91|24.83|216
1598281200000|2020-08-24 15:00:00|24.95|24.87|24.84|24.76|24.99|24.91|24.78|24.7|655
1598281500000|2020-08-24 15:05:00|24.82|24.74|24.69|24.61|24.9|24.82|24.69|24.61|991
1598281800000|2020-08-24 15:10:00|24.71|24.63|24.73|24.65|24.74|24.66|24.69|24.61|341
1598282100000|2020-08-24 15:15:00|24.74|24.66|24.69|24.61|24.74|24.66|24.69|24.61|77
1598282400000|2020-08-24 15:20:00|24.71|24.63|24.73|24.65|24.73|24.65|24.69|24.61|329
1598282700000|2020-08-24 15:25:00|24.76|24.68|24.76|24.68|24.81|24.73|24.73|24.65|867
1598283000000|2020-08-24 15:30:00|24.73|24.65|24.75|24.67|24.77|24.69|24.73|24.65|125
1598283300000|2020-08-24 15:35:00|24.73|24.65|24.75|24.67|24.78|24.7|24.73|24.65|41
1598283600000|2020-08-24 15:40:00|24.77|24.69|24.77|24.69|24.78|24.7|24.75|24.67|0
1598283900000|2020-08-24 15:45:00|24.78|24.7|24.73|24.65|24.78|24.7|24.69|24.61|59
1598284200000|2020-08-24 15:50:00|24.71|24.63|24.73|24.65|24.74|24.66|24.7|24.62|1
1598284500000|2020-08-24 15:55:00|24.74|24.66|24.73|24.65|24.78|24.7|24.73|24.65|101
1598284800000|2020-08-24 16:00:00|24.72|24.64|24.68|24.6|24.72|24.64|24.66|24.58|46
1598285100000|2020-08-24 16:05:00|24.7|24.62|24.7|24.62|24.72|24.64|24.68|24.6|8
1598285400000|2020-08-24 16:10:00|24.68|24.6|24.68|24.6|24.7|24.62|24.68|24.6|0
1598285700000|2020-08-24 16:15:00|24.69|24.61|24.73|24.65|24.73|24.65|24.68|24.6|1
1598286000000|2020-08-24 16:20:00|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|0
1598286300000|2020-08-24 16:25:00|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|0
1598286600000|2020-08-24 16:30:00|24.73|24.65|24.69|24.61|24.74|24.66|24.69|24.61|46
1598287200000|2020-08-24 16:40:00|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|146
1598287500000|2020-08-24 16:45:00|24.66|24.58|24.72|24.64|24.72|24.64|24.66|24.58|130
1598287800000|2020-08-24 16:50:00|24.69|24.61|24.72|24.64|24.72|24.64|24.68|24.6|32
1598288100000|2020-08-24 16:55:00|24.7|24.62|24.69|24.61|24.7|24.62|24.68|24.6|22
1598288400000|2020-08-24 17:00:00|24.68|24.6|24.62|24.54|24.7|24.62|24.62|24.54|70
1598288700000|2020-08-24 17:05:00|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|37
1598289000000|2020-08-24 17:10:00|24.61|24.53|24.61|24.53|24.61|24.53|24.59|24.51|6
1598289300000|2020-08-24 17:15:00|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1598289600000|2020-08-24 17:20:00|24.67|24.59|24.65|24.57|24.67|24.59|24.63|24.55|65
1598289900000|2020-08-24 17:25:00|24.67|24.59|24.67|24.59|24.67|24.59|24.65|24.57|0
1598290200000|2020-08-24 17:30:00|24.69|24.61|24.69|24.61|24.71|24.63|24.67|24.59|0
1598290500000|2020-08-24 17:35:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1598290800000|2020-08-24 17:40:00|24.69|24.61|24.7|24.62|24.71|24.63|24.67|24.59|0
1598291100000|2020-08-24 17:45:00|24.68|24.6|24.73|24.65|24.73|24.65|24.68|24.6|3
1598291400000|2020-08-24 17:50:00|24.77|24.69|24.71|24.63|24.77|24.69|24.69|24.61|11
1598291700000|2020-08-24 17:55:00|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|0
1598292000000|2020-08-24 18:00:00|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|1
1598292300000|2020-08-24 18:05:00|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|4
1598292900000|2020-08-24 18:15:00|||||||||1
1598293200000|2020-08-24 18:20:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|7
1598293500000|2020-08-24 18:25:00|24.77|24.69|24.73|24.65|24.81|24.73|24.73|24.65|6
1598293800000|2020-08-24 18:30:00|24.75|24.67|24.79|24.71|24.79|24.71|24.73|24.65|2
1598294100000|2020-08-24 18:35:00|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|0
1598294400000|2020-08-24 18:40:00|24.79|24.71|24.83|24.75|24.85|24.77|24.79|24.71|1
1598294700000|2020-08-24 18:45:00|24.81|24.73|24.83|24.75|24.83|24.75|24.79|24.71|0
1598295000000|2020-08-24 18:50:00|24.85|24.77|24.91|24.83|24.99|24.91|24.81|24.73|6
1598295300000|2020-08-24 18:55:00|24.89|24.81|24.95|24.7|24.97|24.81|24.85|24.7|2
1598295600000|2020-08-24 19:00:00|24.96|24.71|24.95|24.7|24.96|24.71|24.95|24.7|0
1598295900000|2020-08-24 19:05:00|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1598296200000|2020-08-24 19:10:00|24.95|24.87|25.01|24.76|25.03|24.87|24.95|24.76|0
1598296500000|2020-08-24 19:15:00|24.9|24.82|24.95|24.7|24.97|24.82|24.9|24.7|0
1598296800000|2020-08-24 19:20:00|24.96|24.71|24.82|24.74|24.96|24.74|24.82|24.68|0
1598297100000|2020-08-24 19:25:00|24.89|24.64|24.9|24.65|24.9|24.65|24.88|24.63|0
1598298000000|2020-08-24 19:40:00|24.79|24.71|24.79|24.71|24.8|24.72|24.78|24.7|0
1598298300000|2020-08-24 19:45:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1598298600000|2020-08-24 19:50:00|24.79|24.71|24.82|24.74|24.97|24.76|24.79|24.71|16
1598298900000|2020-08-24 19:55:00|24.81|24.73|24.87|24.57|24.9|24.75|24.81|24.57|24
1598335500000|2020-08-25 06:05:00|24.82|24.74|24.71|24.63|24.89|24.76|24.7|24.55|32
1598335800000|2020-08-25 06:10:00|24.7|24.62|24.66|24.58|24.72|24.64|24.66|24.58|2
1598336100000|2020-08-25 06:15:00|24.68|24.6|24.7|24.62|24.81|24.66|24.68|24.56|25
1598336400000|2020-08-25 06:20:00|24.71|24.63|24.73|24.65|24.73|24.65|24.7|24.62|2
1598336700000|2020-08-25 06:25:00|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1598337300000|2020-08-25 06:35:00|24.72|24.64|24.69|24.61|24.79|24.66|24.66|24.54|4
1598337600000|2020-08-25 06:40:00|24.74|24.66|24.68|24.6|24.81|24.67|24.68|24.55|52
1598337900000|2020-08-25 06:45:00|24.66|24.58|24.64|24.56|24.66|24.58|24.63|24.55|12
1598338200000|2020-08-25 06:50:00|24.66|24.58|24.7|24.62|24.79|24.65|24.66|24.53|5
1598338500000|2020-08-25 06:55:00|24.68|24.6|24.71|24.63|24.79|24.64|24.65|24.53|26
1598338800000|2020-08-25 07:00:00|24.73|24.65|24.61|24.53|24.76|24.68|24.61|24.53|600
1598339100000|2020-08-25 07:05:00|24.62|24.54|24.57|24.49|24.66|24.58|24.57|24.49|216
1598339400000|2020-08-25 07:10:00|24.55|24.47|24.57|24.49|24.57|24.49|24.53|24.45|47
1598339700000|2020-08-25 07:15:00|24.62|24.54|24.65|24.57|24.66|24.58|24.61|24.53|199
1598340000000|2020-08-25 07:20:00|24.66|24.58|24.69|24.61|24.73|24.65|24.65|24.57|110
1598340300000|2020-08-25 07:25:00|24.71|24.63|24.68|24.6|24.71|24.63|24.63|24.55|467
1598340600000|2020-08-25 07:30:00|24.71|24.63|24.66|24.58|24.73|24.65|24.64|24.56|308
1598340900000|2020-08-25 07:35:00|24.65|24.57|24.68|24.6|24.69|24.61|24.64|24.56|26
1598341200000|2020-08-25 07:40:00|24.66|24.58|24.64|24.56|24.71|24.63|24.6|24.52|284
1598341500000|2020-08-25 07:45:00|24.65|24.57|24.58|24.5|24.69|24.61|24.52|24.44|783
1598341800000|2020-08-25 07:50:00|24.6|24.52|24.56|24.48|24.6|24.52|24.56|24.48|116
1598342100000|2020-08-25 07:55:00|24.52|24.44|24.65|24.57|24.65|24.57|24.52|24.44|81
1598342400000|2020-08-25 08:00:00|24.63|24.55|24.63|24.55|24.73|24.65|24.6|24.52|50
1598342700000|2020-08-25 08:05:00|24.62|24.54|24.72|24.64|24.74|24.66|24.61|24.53|82
1598343000000|2020-08-25 08:10:00|24.74|24.66|24.7|24.62|24.83|24.75|24.7|24.62|127
1598343300000|2020-08-25 08:15:00|24.71|24.63|24.68|24.6|24.72|24.64|24.66|24.58|44
1598343600000|2020-08-25 08:20:00|24.66|24.58|24.71|24.63|24.75|24.67|24.66|24.58|130
1598343900000|2020-08-25 08:25:00|24.73|24.65|24.66|24.58|24.73|24.65|24.66|24.58|90
1598344200000|2020-08-25 08:30:00|24.64|24.56|24.68|24.6|24.71|24.63|24.64|24.56|129
1598344500000|2020-08-25 08:35:00|24.69|24.61|24.73|24.65|24.76|24.68|24.68|24.6|12
1598344800000|2020-08-25 08:40:00|24.7|24.62|24.73|24.65|24.73|24.65|24.63|24.55|109
1598345100000|2020-08-25 08:45:00|24.72|24.64|24.73|24.65|24.73|24.65|24.68|24.6|66
1598345400000|2020-08-25 08:50:00|24.7|24.62|24.67|24.59|24.71|24.63|24.64|24.56|11
1598345700000|2020-08-25 08:55:00|24.68|24.6|24.69|24.61|24.73|24.65|24.68|24.6|52
1598346000000|2020-08-25 09:00:00|24.71|24.63|24.76|24.68|24.81|24.73|24.68|24.6|288
1598346300000|2020-08-25 09:05:00|24.77|24.69|24.73|24.65|24.77|24.69|24.73|24.65|19
1598346600000|2020-08-25 09:10:00|24.75|24.67|24.77|24.69|24.77|24.69|24.73|24.65|38
1598346900000|2020-08-25 09:15:00|24.75|24.67|24.73|24.65|24.77|24.69|24.68|24.6|23
1598347200000|2020-08-25 09:20:00|24.69|24.61|24.69|24.61|24.75|24.67|24.69|24.61|7
1598347500000|2020-08-25 09:25:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|11
1598347800000|2020-08-25 09:30:00|24.69|24.61|24.74|24.66|24.77|24.69|24.68|24.6|43
1598348100000|2020-08-25 09:35:00|24.72|24.64|24.74|24.66|24.75|24.67|24.72|24.64|5
1598348400000|2020-08-25 09:40:00|24.72|24.64|24.73|24.65|24.75|24.67|24.72|24.64|17
1598348700000|2020-08-25 09:45:00|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|19
1598349000000|2020-08-25 09:50:00|24.73|24.65|24.68|24.6|24.75|24.67|24.67|24.59|274
1598349300000|2020-08-25 09:55:00|24.67|24.59|24.7|24.62|24.72|24.64|24.67|24.59|3
1598349600000|2020-08-25 10:00:00|24.68|24.6|24.74|24.66|24.77|24.69|24.63|24.55|17
1598349900000|2020-08-25 10:05:00|24.77|24.69|24.72|24.64|24.77|24.69|24.72|24.64|22
1598350200000|2020-08-25 10:10:00|24.74|24.66|24.68|24.6|24.77|24.69|24.68|24.6|77
1598350500000|2020-08-25 10:15:00|24.66|24.58|24.68|24.6|24.69|24.61|24.65|24.57|28
1598350800000|2020-08-25 10:20:00|24.66|24.58|24.68|24.6|24.68|24.6|24.65|24.57|16
1598351100000|2020-08-25 10:25:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|12
1598351400000|2020-08-25 10:30:00|24.66|24.58|24.62|24.54|24.66|24.58|24.6|24.52|194
1598351700000|2020-08-25 10:35:00|24.6|24.52|24.55|24.47|24.63|24.55|24.55|24.47|368
1598352000000|2020-08-25 10:40:00|24.57|24.49|24.55|24.47|24.59|24.51|24.55|24.47|11
1598352300000|2020-08-25 10:45:00|24.52|24.44|24.51|24.43|24.55|24.47|24.5|24.42|71
1598352600000|2020-08-25 10:50:00|||||||||4
1598352900000|2020-08-25 10:55:00|24.53|24.45|24.53|24.45|24.56|24.48|24.5|24.42|81
1598353200000|2020-08-25 11:00:00|24.51|24.43|24.51|24.43|24.55|24.47|24.51|24.43|26
1598353500000|2020-08-25 11:05:00|24.53|24.45|24.51|24.43|24.55|24.47|24.51|24.43|36
1598353800000|2020-08-25 11:10:00|24.46|24.38|24.53|24.45|24.53|24.45|24.46|24.38|33
1598354100000|2020-08-25 11:15:00|24.55|24.47|24.56|24.48|24.56|24.48|24.53|24.45|15
1598354400000|2020-08-25 11:20:00|24.57|24.49|24.59|24.51|24.61|24.53|24.57|24.49|51
1598354700000|2020-08-25 11:25:00|24.57|24.49|24.57|24.49|24.61|24.53|24.57|24.49|6
1598355000000|2020-08-25 11:30:00|24.59|24.51|24.61|24.53|24.61|24.53|24.57|24.49|58
1598355300000|2020-08-25 11:35:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|4
1598355600000|2020-08-25 11:40:00|24.6|24.52|24.57|24.49|24.61|24.53|24.53|24.45|576
1598355900000|2020-08-25 11:45:00|24.55|24.47|24.54|24.46|24.58|24.5|24.53|24.45|237
1598356200000|2020-08-25 11:50:00|24.53|24.45|24.55|24.47|24.57|24.49|24.51|24.43|58
1598356500000|2020-08-25 11:55:00|24.53|24.45|24.56|24.48|24.56|24.48|24.51|24.43|3
1598356800000|2020-08-25 12:00:00|24.54|24.46|24.54|24.46|24.58|24.5|24.53|24.45|9
1598357100000|2020-08-25 12:05:00|24.55|24.47|24.48|24.4|24.55|24.47|24.44|24.36|113
1598357400000|2020-08-25 12:10:00|24.46|24.38|24.48|24.4|24.48|24.4|24.44|24.36|238
1598357700000|2020-08-25 12:15:00|24.51|24.43|24.56|24.48|24.58|24.5|24.49|24.41|167
1598358000000|2020-08-25 12:20:00|24.58|24.5|24.54|24.46|24.59|24.51|24.54|24.46|40
1598358300000|2020-08-25 12:25:00|24.56|24.48|24.49|24.41|24.59|24.51|24.49|24.41|22
1598358600000|2020-08-25 12:30:00|24.51|24.43|24.54|24.46|24.55|24.47|24.49|24.41|102
1598358900000|2020-08-25 12:35:00|24.55|24.47|24.54|24.46|24.55|24.47|24.51|24.43|4
1598359200000|2020-08-25 12:40:00|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|3
1598359500000|2020-08-25 12:45:00|24.55|24.47|24.54|24.46|24.56|24.48|24.54|24.46|72
1598359800000|2020-08-25 12:50:00|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|3
1598360100000|2020-08-25 12:55:00|24.52|24.44|24.53|24.45|24.53|24.45|24.48|24.4|148
1598360400000|2020-08-25 13:00:00|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|8
1598360700000|2020-08-25 13:05:00|24.51|24.43|24.57|24.49|24.57|24.49|24.51|24.43|49
1598361000000|2020-08-25 13:10:00|24.55|24.47|24.62|24.54|24.62|24.54|24.53|24.45|88
1598361300000|2020-08-25 13:15:00|24.61|24.53|24.61|24.53|24.61|24.53|24.56|24.48|602
1598361600000|2020-08-25 13:20:00|24.63|24.55|24.56|24.48|24.63|24.55|24.56|24.48|63
1598361900000|2020-08-25 13:25:00|24.59|24.51|24.61|24.53|24.62|24.54|24.56|24.48|143
1598362200000|2020-08-25 13:30:00|24.62|24.54|24.67|24.59|24.7|24.62|24.57|24.49|96
1598362500000|2020-08-25 13:35:00|24.68|24.6|24.79|24.71|24.8|24.72|24.66|24.58|117
1598362800000|2020-08-25 13:40:00|24.77|24.69|24.71|24.63|24.8|24.72|24.66|24.58|187
1598363100000|2020-08-25 13:45:00|24.69|24.61|24.63|24.55|24.72|24.64|24.59|24.51|218
1598363400000|2020-08-25 13:50:00|24.62|24.54|24.86|24.78|24.86|24.78|24.62|24.54|249
1598363700000|2020-08-25 13:55:00|24.88|24.8|24.82|24.74|24.9|24.82|24.81|24.73|123
1598364000000|2020-08-25 14:00:00|24.85|24.77|24.86|24.78|24.95|24.87|24.82|24.74|78
1598364300000|2020-08-25 14:05:00|24.88|24.8|25.07|24.99|25.08|25|24.86|24.78|45
1598364600000|2020-08-25 14:10:00|25.08|25|25.21|25.13|25.21|25.13|25.08|25|101
1598364900000|2020-08-25 14:15:00|25.19|25.11|24.94|24.86|25.19|25.11|24.92|24.84|384
1598365200000|2020-08-25 14:20:00|24.95|24.87|25.03|24.95|25.08|25|24.95|24.87|56
1598365500000|2020-08-25 14:25:00|25.05|24.97|25.11|25.03|25.21|25.13|25.03|24.95|44
1598365800000|2020-08-25 14:30:00|25.12|25.04|25.29|25.21|25.3|25.22|25.12|25.04|847
1598366100000|2020-08-25 14:35:00|25.26|25.18|25.15|25.07|25.29|25.21|25.13|25.05|797
1598366400000|2020-08-25 14:40:00|25.16|25.08|25.27|25.19|25.27|25.19|25.16|25.08|750
1598366700000|2020-08-25 14:45:00|25.28|25.2|25.32|25.24|25.32|25.24|25.14|25.06|328
1598367000000|2020-08-25 14:50:00|25.35|25.27|25.37|25.29|25.42|25.34|25.32|25.24|83
1598367300000|2020-08-25 14:55:00|25.38|25.3|25.23|25.15|25.49|25.41|25.21|25.13|484
1598367600000|2020-08-25 15:00:00|25.25|25.17|25.17|25.09|25.26|25.18|25.15|25.07|534
1598367900000|2020-08-25 15:05:00|25.19|25.11|25.18|25.1|25.22|25.14|25.17|25.09|772
1598368200000|2020-08-25 15:10:00|25.2|25.12|25.09|25.01|25.22|25.14|25.08|25|753
1598368500000|2020-08-25 15:15:00|25.12|25.04|25.21|25.13|25.21|25.13|25.11|25.03|728
1598368800000|2020-08-25 15:20:00|25.19|25.11|25.31|25.23|25.35|25.27|25.19|25.11|1658
1598369100000|2020-08-25 15:25:00|25.3|25.22|25.4|25.32|25.44|25.36|25.3|25.22|2581
1598369400000|2020-08-25 15:30:00|25.44|25.36|25.35|25.27|25.44|25.36|25.27|25.19|996
1598369700000|2020-08-25 15:35:00|25.33|25.25|25.35|25.27|25.4|25.32|25.33|25.25|53
1598370000000|2020-08-25 15:40:00|25.4|25.32|25.49|25.41|25.49|25.41|25.3|25.22|197
1598370300000|2020-08-25 15:45:00|25.52|25.44|25.49|25.41|25.53|25.45|25.48|25.4|13
1598370600000|2020-08-25 15:50:00|25.48|25.4|25.45|25.37|25.49|25.41|25.4|25.32|192
1598370900000|2020-08-25 15:55:00|25.44|25.36|25.4|25.32|25.45|25.37|25.35|25.27|81
1598371200000|2020-08-25 16:00:00|25.41|25.33|25.41|25.33|25.45|25.37|25.39|25.31|15
1598371500000|2020-08-25 16:05:00|25.45|25.37|25.38|25.3|25.46|25.38|25.36|25.28|77
1598371800000|2020-08-25 16:10:00|25.41|25.33|25.51|25.43|25.51|25.43|25.36|25.28|166
1598372100000|2020-08-25 16:15:00|25.47|25.39|25.41|25.33|25.48|25.4|25.41|25.33|27
1598372400000|2020-08-25 16:20:00|25.42|25.34|25.38|25.3|25.42|25.34|25.37|25.29|137
1598372700000|2020-08-25 16:25:00|25.37|25.29|25.37|25.29|25.37|25.29|25.32|25.24|62
1598373000000|2020-08-25 16:30:00|25.36|25.28|25.34|25.26|25.38|25.3|25.32|25.24|1
1598373300000|2020-08-25 16:35:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|10
1598373600000|2020-08-25 16:40:00|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|2
1598373900000|2020-08-25 16:45:00|||||||||5
1598374200000|2020-08-25 16:50:00|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|15
1598374500000|2020-08-25 16:55:00|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|1
1598374800000|2020-08-25 17:00:00|25.36|25.28|25.31|25.23|25.37|25.29|25.27|25.19|59
1598375100000|2020-08-25 17:05:00|25.34|25.26|25.26|25.18|25.36|25.28|25.24|25.16|23
1598375400000|2020-08-25 17:10:00|25.28|25.2|25.24|25.16|25.28|25.2|25.23|25.15|20
1598375700000|2020-08-25 17:15:00|25.23|25.15|25.17|25.09|25.24|25.16|25.16|25.08|11
1598376000000|2020-08-25 17:20:00|25.09|25.01|25.09|25.01|25.12|25.04|25.09|25.01|29
1598376300000|2020-08-25 17:25:00|25.05|24.97|25.11|25.03|25.12|25.04|25.04|24.96|10
1598376600000|2020-08-25 17:30:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|0
1598377200000|2020-08-25 17:40:00|25.11|25.03|25.08|25|25.11|25.03|25.07|24.99|2
1598377500000|2020-08-25 17:45:00|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|0
1598377800000|2020-08-25 17:50:00|25.08|25|25.07|24.99|25.08|25|25.07|24.99|10
1598378100000|2020-08-25 17:55:00|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|1
1598378400000|2020-08-25 18:00:00|25.08|25|25.04|24.96|25.11|25.03|25.04|24.96|8
1598378700000|2020-08-25 18:05:00|25.06|24.98|25.13|25.05|25.13|25.05|25.04|24.96|4
1598379000000|2020-08-25 18:10:00|25.14|25.06|25.13|25.05|25.14|25.06|25.06|24.98|11
1598379300000|2020-08-25 18:15:00|25.14|25.06|25.1|25.02|25.26|25.18|25.1|25.02|72
1598379600000|2020-08-25 18:20:00|25.11|25.03|25.1|25.02|25.12|25.04|25.1|25.02|2
1598379900000|2020-08-25 18:25:00|25.12|25.04|25.08|25|25.15|25.04|25.05|24.9|8
1598380200000|2020-08-25 18:30:00|25.05|24.97|25|24.92|25.07|24.99|25|24.92|5
1598380500000|2020-08-25 18:35:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|9
1598380800000|2020-08-25 18:40:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1598381100000|2020-08-25 18:45:00|24.98|24.9|24.9|24.82|24.98|24.9|24.9|24.82|13
1598381400000|2020-08-25 18:50:00|24.92|24.84|24.9|24.82|24.93|24.85|24.9|24.82|0
1598381700000|2020-08-25 18:55:00|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1598382000000|2020-08-25 19:00:00|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|4
1598382300000|2020-08-25 19:05:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1598382900000|2020-08-25 19:15:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|1
1598383200000|2020-08-25 19:20:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1598383500000|2020-08-25 19:25:00|24.89|24.81|24.83|24.75|24.89|24.81|24.83|24.75|1
1598383800000|2020-08-25 19:30:00|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|1
1598384100000|2020-08-25 19:35:00|||||||||10
1598384700000|2020-08-25 19:45:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|4
1598385000000|2020-08-25 19:50:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1598385300000|2020-08-25 19:55:00|24.96|24.71|24.93|24.68|25|24.81|24.87|24.67|13
1598385600000|2020-08-25 20:00:00|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1598421900000|2020-08-26 06:05:00|25.08|24.78|25.09|24.79|25.11|24.84|25.05|24.75|2
1598422200000|2020-08-26 06:10:00|25.11|24.84|25.11|24.86|25.11|24.98|25.04|24.84|0
1598422500000|2020-08-26 06:15:00|25.09|24.84|25.05|24.97|25.12|24.97|25.04|24.84|0
1598423100000|2020-08-26 06:25:00|25.03|24.95|25.03|24.95|25.11|24.97|24.98|24.86|25
1598423400000|2020-08-26 06:30:00|25|24.92|25.03|24.78|25.07|24.92|24.93|24.76|1
1598423700000|2020-08-26 06:35:00|24.93|24.85|24.95|24.87|25.02|24.87|24.92|24.77|0
1598424000000|2020-08-26 06:40:00|25.02|24.77|24.94|24.86|25.04|24.87|24.92|24.77|0
1598424300000|2020-08-26 06:45:00|24.96|24.88|24.98|24.9|24.98|24.9|24.94|24.86|4
1598424600000|2020-08-26 06:50:00|25|24.92|25.03|24.95|25.03|24.95|24.98|24.9|3
1598424900000|2020-08-26 06:55:00|25.05|24.97|25.08|25|25.09|25.01|25.03|24.95|44
1598425200000|2020-08-26 07:00:00|25.09|25.01|25.3|25.22|25.39|25.31|25.06|24.98|493
1598425500000|2020-08-26 07:05:00|25.31|25.23|25.23|25.15|25.4|25.32|25.18|25.1|656
1598425800000|2020-08-26 07:10:00|25.21|25.13|25.1|25.02|25.21|25.13|25.08|25|90
1598426100000|2020-08-26 07:15:00|25.11|25.03|25.09|25.01|25.15|25.07|25.06|24.98|43
1598426400000|2020-08-26 07:20:00|25.08|25|25.07|24.99|25.13|25.05|25.07|24.99|56
1598426700000|2020-08-26 07:25:00|25.08|25|25.1|25.02|25.11|25.03|25.04|24.96|22
1598427000000|2020-08-26 07:30:00|25.11|25.03|24.96|24.88|25.11|25.03|24.96|24.88|316
1598427300000|2020-08-26 07:35:00|24.95|24.87|24.91|24.83|24.96|24.88|24.9|24.82|264
1598427600000|2020-08-26 07:40:00|24.9|24.82|24.91|24.83|24.92|24.84|24.86|24.78|157
1598427900000|2020-08-26 07:45:00|24.88|24.8|24.91|24.83|24.91|24.83|24.83|24.75|252
1598428200000|2020-08-26 07:50:00|24.89|24.81|24.91|24.83|24.91|24.83|24.86|24.78|39
1598428500000|2020-08-26 07:55:00|24.89|24.81|24.91|24.83|24.91|24.83|24.86|24.78|13
1598428800000|2020-08-26 08:00:00|24.88|24.8|25.01|24.93|25.01|24.93|24.88|24.8|56
1598429100000|2020-08-26 08:05:00|25.04|24.96|25.09|25.01|25.11|25.03|25.01|24.93|17
1598429400000|2020-08-26 08:10:00|25.06|24.98|25.07|24.99|25.11|25.03|25.06|24.98|75
1598429700000|2020-08-26 08:15:00|25.06|24.98|24.93|24.85|25.07|24.99|24.93|24.85|73
1598430000000|2020-08-26 08:20:00|24.91|24.83|24.94|24.86|24.98|24.9|24.85|24.77|105
1598430300000|2020-08-26 08:25:00|24.96|24.88|24.96|24.88|25|24.92|24.94|24.86|17
1598430600000|2020-08-26 08:30:00|24.95|24.87|24.96|24.88|25|24.92|24.91|24.83|36
1598430900000|2020-08-26 08:35:00|24.95|24.87|24.87|24.79|24.96|24.88|24.83|24.75|49
1598431200000|2020-08-26 08:40:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|82
1598431500000|2020-08-26 08:45:00|24.87|24.79|24.94|24.86|24.96|24.88|24.87|24.79|87
1598431800000|2020-08-26 08:50:00|24.96|24.88|24.96|24.88|24.96|24.88|24.91|24.83|46
1598432100000|2020-08-26 08:55:00|24.95|24.87|24.96|24.88|24.96|24.88|24.91|24.83|140
1598432400000|2020-08-26 09:00:00|24.94|24.86|24.96|24.88|24.96|24.88|24.92|24.84|5
1598432700000|2020-08-26 09:05:00|24.92|24.84|24.92|24.84|24.92|24.84|24.88|24.8|66
1598433000000|2020-08-26 09:10:00|24.96|24.88|24.88|24.8|24.96|24.88|24.88|24.8|38
1598433300000|2020-08-26 09:15:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|12
1598433600000|2020-08-26 09:20:00|24.8|24.72|24.78|24.7|24.82|24.74|24.78|24.7|53
1598433900000|2020-08-26 09:25:00|24.8|24.72|24.83|24.75|24.83|24.75|24.78|24.7|10
1598434200000|2020-08-26 09:30:00|24.87|24.79|24.91|24.83|24.91|24.83|24.86|24.78|88
1598434500000|2020-08-26 09:35:00|24.9|24.82|24.91|24.83|24.94|24.86|24.88|24.8|6
1598434800000|2020-08-26 09:40:00|24.9|24.82|24.92|24.84|24.92|24.84|24.87|24.79|9
1598435100000|2020-08-26 09:45:00|24.94|24.86|24.93|24.85|24.95|24.87|24.92|24.84|10
1598435400000|2020-08-26 09:50:00|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|7
1598435700000|2020-08-26 09:55:00|24.96|24.88|24.97|24.89|25.02|24.94|24.93|24.85|108
1598436000000|2020-08-26 10:00:00|24.95|24.87|24.93|24.85|24.98|24.9|24.92|24.84|48
1598436300000|2020-08-26 10:05:00|24.97|24.89|24.92|24.84|24.97|24.89|24.88|24.8|162
1598436600000|2020-08-26 10:10:00|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|8
1598436900000|2020-08-26 10:15:00|24.93|24.85|24.88|24.8|24.93|24.85|24.88|24.8|30
1598437200000|2020-08-26 10:20:00|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|4
1598437500000|2020-08-26 10:25:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|56
1598437800000|2020-08-26 10:30:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|101
1598438100000|2020-08-26 10:35:00|24.91|24.83|24.84|24.76|24.91|24.83|24.84|24.76|125
1598438400000|2020-08-26 10:40:00|24.88|24.8|24.87|24.79|24.88|24.8|24.84|24.76|157
1598438700000|2020-08-26 10:45:00|24.88|24.8|24.85|24.77|24.9|24.82|24.85|24.77|32
1598439000000|2020-08-26 10:50:00|||||||||3
1598439300000|2020-08-26 10:55:00|24.83|24.75|24.82|24.74|24.85|24.77|24.82|24.74|99
1598439600000|2020-08-26 11:00:00|24.85|24.77|24.86|24.78|24.87|24.79|24.85|24.77|14
1598439900000|2020-08-26 11:05:00|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|25
1598440200000|2020-08-26 11:10:00|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|92
1598440500000|2020-08-26 11:15:00|24.8|24.72|24.78|24.7|24.82|24.74|24.74|24.66|149
1598440800000|2020-08-26 11:20:00|24.76|24.68|24.8|24.72|24.82|24.74|24.76|24.68|74
1598441100000|2020-08-26 11:25:00|24.82|24.74|24.8|24.72|24.82|24.74|24.78|24.7|17
1598441400000|2020-08-26 11:30:00|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|75
1598441700000|2020-08-26 11:35:00|24.8|24.72|24.8|24.72|24.82|24.74|24.78|24.7|5
1598442000000|2020-08-26 11:40:00|24.82|24.74|24.82|24.74|24.82|24.74|24.78|24.7|31
1598442300000|2020-08-26 11:45:00|||||||||4
1598442600000|2020-08-26 11:50:00|24.87|24.79|24.87|24.79|24.87|24.79|24.83|24.75|116
1598442900000|2020-08-26 11:55:00|24.91|24.83|24.9|24.82|24.92|24.84|24.9|24.82|121
1598443200000|2020-08-26 12:00:00|24.91|24.83|24.95|24.87|24.95|24.87|24.89|24.81|39
1598443500000|2020-08-26 12:05:00|24.94|24.86|24.92|24.84|24.95|24.87|24.92|24.84|3
1598443800000|2020-08-26 12:10:00|24.91|24.83|24.91|24.83|24.92|24.84|24.87|24.79|7
1598444100000|2020-08-26 12:15:00|24.89|24.81|24.86|24.78|24.91|24.83|24.86|24.78|3
1598444400000|2020-08-26 12:20:00|24.82|24.74|24.78|24.7|24.82|24.74|24.77|24.69|15
1598444700000|2020-08-26 12:25:00|24.8|24.72|24.78|24.7|24.8|24.72|24.77|24.69|9
1598445000000|2020-08-26 12:30:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|33
1598445300000|2020-08-26 12:35:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|19
1598445600000|2020-08-26 12:40:00|24.81|24.73|24.82|24.74|24.82|24.74|24.8|24.72|44
1598445900000|2020-08-26 12:45:00|24.81|24.73|24.81|24.73|24.82|24.74|24.79|24.71|14
1598446200000|2020-08-26 12:50:00|24.79|24.71|24.78|24.7|24.82|24.74|24.78|24.7|35
1598446500000|2020-08-26 12:55:00|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|5
1598446800000|2020-08-26 13:00:00|24.77|24.69|24.79|24.71|24.82|24.74|24.77|24.69|52
1598447100000|2020-08-26 13:05:00|24.78|24.7|24.71|24.63|24.78|24.7|24.7|24.62|440
1598447400000|2020-08-26 13:10:00|24.72|24.64|24.74|24.66|24.76|24.68|24.71|24.63|217
1598447700000|2020-08-26 13:15:00|24.73|24.65|24.69|24.61|24.74|24.66|24.69|24.61|129
1598448000000|2020-08-26 13:20:00|24.7|24.62|24.74|24.66|24.75|24.67|24.69|24.61|155
1598448300000|2020-08-26 13:25:00|24.75|24.67|24.78|24.7|24.78|24.7|24.74|24.66|17
1598448600000|2020-08-26 13:30:00|24.82|24.74|24.79|24.71|24.86|24.78|24.79|24.71|32
1598448900000|2020-08-26 13:35:00|24.78|24.7|24.8|24.72|24.83|24.75|24.74|24.66|60
1598449200000|2020-08-26 13:40:00|24.78|24.7|24.83|24.75|24.84|24.76|24.78|24.7|88
1598449500000|2020-08-26 13:45:00|24.84|24.76|24.78|24.7|24.87|24.79|24.78|24.7|46
1598449800000|2020-08-26 13:50:00|24.76|24.68|24.79|24.71|24.79|24.71|24.76|24.68|96
1598450100000|2020-08-26 13:55:00|24.76|24.68|24.71|24.63|24.78|24.7|24.71|24.63|126
1598450400000|2020-08-26 14:00:00|24.7|24.62|24.7|24.62|24.76|24.68|24.7|24.62|69
1598450700000|2020-08-26 14:05:00|24.71|24.63|24.62|24.54|24.71|24.63|24.57|24.49|354
1598451000000|2020-08-26 14:10:00|24.6|24.52|24.6|24.52|24.62|24.54|24.57|24.49|298
1598451300000|2020-08-26 14:15:00|24.58|24.5|24.58|24.5|24.62|24.54|24.56|24.48|124
1598451600000|2020-08-26 14:20:00|24.56|24.48|24.6|24.52|24.61|24.53|24.56|24.48|360
1598451900000|2020-08-26 14:25:00|24.59|24.51|24.56|24.48|24.65|24.57|24.53|24.45|210
1598452200000|2020-08-26 14:30:00|24.54|24.46|24.53|24.45|24.56|24.48|24.51|24.43|180
1598452500000|2020-08-26 14:35:00|24.52|24.44|24.49|24.41|24.52|24.44|24.44|24.36|394
1598452800000|2020-08-26 14:40:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|289
1598453100000|2020-08-26 14:45:00|24.49|24.41|24.44|24.36|24.49|24.41|24.41|24.33|711
1598453400000|2020-08-26 14:50:00|24.46|24.38|24.51|24.43|24.51|24.43|24.45|24.37|308
1598453700000|2020-08-26 14:55:00|24.53|24.45|24.45|24.37|24.56|24.48|24.45|24.37|344
1598454000000|2020-08-26 15:00:00|24.41|24.33|24.46|24.38|24.49|24.41|24.41|24.33|555
1598454300000|2020-08-26 15:05:00|24.43|24.35|24.44|24.36|24.48|24.4|24.43|24.35|307
1598454600000|2020-08-26 15:10:00|24.43|24.35|24.43|24.35|24.46|24.38|24.43|24.35|20
1598454900000|2020-08-26 15:15:00|24.48|24.4|24.43|24.35|24.48|24.4|24.43|24.35|170
1598455200000|2020-08-26 15:20:00|24.39|24.31|24.33|24.25|24.39|24.31|24.29|24.21|467
1598455500000|2020-08-26 15:25:00|24.34|24.26|24.33|24.25|24.34|24.26|24.29|24.21|131
1598455800000|2020-08-26 15:30:00|24.32|24.24|24.38|24.3|24.43|24.35|24.32|24.24|598
1598456100000|2020-08-26 15:35:00|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|205
1598456400000|2020-08-26 15:40:00|||||||||1
1598456700000|2020-08-26 15:45:00|24.4|24.32|24.38|24.3|24.42|24.34|24.38|24.3|121
1598457000000|2020-08-26 15:50:00|24.39|24.31|24.39|24.31|24.42|24.34|24.38|24.3|2
1598457300000|2020-08-26 15:55:00|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|130
1598457600000|2020-08-26 16:00:00|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|11
1598457900000|2020-08-26 16:05:00|24.36|24.28|24.35|24.27|24.39|24.31|24.35|24.27|86
1598458500000|2020-08-26 16:15:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|40
1598458800000|2020-08-26 16:20:00|24.32|24.24|24.32|24.24|24.34|24.26|24.3|24.22|105
1598459100000|2020-08-26 16:25:00|24.3|24.22|24.27|24.19|24.3|24.22|24.25|24.17|103
1598459400000|2020-08-26 16:30:00|24.26|24.18|24.25|24.17|24.27|24.19|24.23|24.15|26
1598459700000|2020-08-26 16:35:00|24.29|24.21|24.28|24.2|24.29|24.21|24.27|24.19|17
1598460000000|2020-08-26 16:40:00|24.27|24.19|24.28|24.2|24.29|24.21|24.24|24.16|0
1598460300000|2020-08-26 16:45:00|24.27|24.19|24.23|24.15|24.28|24.2|24.23|24.15|13
1598460600000|2020-08-26 16:50:00|24.22|24.14|24.23|24.15|24.24|24.16|24.2|24.12|1
1598460900000|2020-08-26 16:55:00|24.24|24.16|24.28|24.2|24.28|24.2|24.23|24.15|15
1598461200000|2020-08-26 17:00:00|24.26|24.18|24.28|24.2|24.28|24.2|24.24|24.16|1
1598461500000|2020-08-26 17:05:00|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1598461800000|2020-08-26 17:10:00|24.28|24.2|24.28|24.2|24.29|24.21|24.26|24.18|0
1598462100000|2020-08-26 17:15:00|24.26|24.18|24.26|24.18|24.28|24.2|24.25|24.17|0
1598462400000|2020-08-26 17:20:00|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1598462700000|2020-08-26 17:25:00|24.29|24.21|24.29|24.21|24.29|24.21|24.28|24.2|29
1598463000000|2020-08-26 17:30:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|5
1598463600000|2020-08-26 17:40:00|||||||||2
1598463900000|2020-08-26 17:45:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|7
1598464200000|2020-08-26 17:50:00|24.35|24.27|24.44|24.36|24.46|24.38|24.35|24.27|31
1598464500000|2020-08-26 17:55:00|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1598464800000|2020-08-26 18:00:00|24.44|24.36|24.38|24.3|24.44|24.36|24.37|24.29|46
1598465100000|2020-08-26 18:05:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|14
1598465400000|2020-08-26 18:10:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1598465700000|2020-08-26 18:15:00|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|2
1598466000000|2020-08-26 18:20:00|24.42|24.34|24.48|24.4|24.53|24.45|24.4|24.32|42
1598466300000|2020-08-26 18:25:00|24.47|24.39|24.48|24.4|24.48|24.4|24.46|24.38|8
1598466600000|2020-08-26 18:30:00|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|2
1598466900000|2020-08-26 18:35:00|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|1
1598467200000|2020-08-26 18:40:00|24.53|24.45|24.62|24.54|24.62|24.54|24.51|24.43|10
1598467500000|2020-08-26 18:45:00|24.64|24.56|24.62|24.54|24.69|24.57|24.62|24.44|9
1598467800000|2020-08-26 18:50:00|24.64|24.56|24.76|24.68|24.76|24.68|24.62|24.54|9
1598468100000|2020-08-26 18:55:00|24.78|24.7|24.92|24.67|24.92|24.72|24.77|24.66|3
1598468400000|2020-08-26 19:00:00|24.86|24.78|24.88|24.8|24.95|24.8|24.84|24.66|31
1598468700000|2020-08-26 19:05:00|24.86|24.78|24.88|24.63|24.93|24.78|24.73|24.54|7
1598469000000|2020-08-26 19:10:00|24.89|24.64|24.89|24.64|24.9|24.74|24.73|24.55|0
1598469300000|2020-08-26 19:15:00|24.9|24.65|24.91|24.83|24.95|24.83|24.83|24.64|11
1598469600000|2020-08-26 19:20:00|24.94|24.86|24.93|24.85|24.94|24.86|24.91|24.83|11
1598469900000|2020-08-26 19:25:00|24.94|24.86|25.1|24.85|25.15|24.88|24.94|24.76|7
1598470200000|2020-08-26 19:30:00|25.03|24.95|25.04|24.96|25.23|25.06|25.03|24.85|55
1598470500000|2020-08-26 19:35:00|25.09|25.01|25.29|25.04|25.3|25.1|25.08|25|8
1598470800000|2020-08-26 19:40:00|25.3|25.05|25.33|25.08|25.33|25.14|25.17|25.03|2
1598471100000|2020-08-26 19:45:00|25.32|25.07|25.36|25.11|25.38|25.27|25.29|25.07|20
1598471400000|2020-08-26 19:50:00|25.33|25.08|25.39|25.31|25.42|25.34|25.26|25.08|36
1598471700000|2020-08-26 19:55:00|25.37|25.29|25.37|25.12|25.42|25.29|25.24|25.11|114
1598472000000|2020-08-26 20:00:00|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1598508300000|2020-08-27 06:05:00|25.33|25.25|25.35|25.27|25.4|25.32|25.31|25.23|6
1598508600000|2020-08-27 06:10:00|25.37|25.29|25.45|25.37|25.45|25.37|25.37|25.29|31
1598508900000|2020-08-27 06:15:00|25.46|25.38|25.5|25.42|25.51|25.43|25.45|25.37|3
1598509200000|2020-08-27 06:20:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|1
1598509500000|2020-08-27 06:25:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|38
1598509800000|2020-08-27 06:30:00|25.47|25.39|25.41|25.33|25.47|25.39|25.4|25.32|234
1598510100000|2020-08-27 06:35:00|25.38|25.3|25.45|25.2|25.45|25.33|25.35|25.2|37
1598510400000|2020-08-27 06:40:00|25.35|25.27|25.42|25.17|25.45|25.27|25.31|25.17|6
1598510700000|2020-08-27 06:45:00|25.43|25.18|25.33|25.25|25.43|25.25|25.26|25.13|45
1598511000000|2020-08-27 06:50:00|25.31|25.23|25.28|25.2|25.33|25.25|25.26|25.18|88
1598511300000|2020-08-27 06:55:00|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|2
1598511600000|2020-08-27 07:00:00|25.25|25.17|25.31|25.23|25.33|25.25|25.23|25.15|66
1598511900000|2020-08-27 07:05:00|25.29|25.21|25.38|25.3|25.4|25.32|25.23|25.15|375
1598512200000|2020-08-27 07:10:00|25.37|25.29|25.33|25.25|25.45|25.37|25.31|25.23|321
1598512500000|2020-08-27 07:15:00|25.37|25.29|25.45|25.37|25.55|25.47|25.33|25.25|492
1598512800000|2020-08-27 07:20:00|25.48|25.4|25.4|25.32|25.48|25.4|25.39|25.31|322
1598513100000|2020-08-27 07:25:00|25.43|25.35|25.35|25.27|25.43|25.35|25.33|25.25|90
1598513400000|2020-08-27 07:30:00|25.33|25.25|25.19|25.11|25.33|25.25|25.18|25.1|456
1598513700000|2020-08-27 07:35:00|25.18|25.1|25.12|25.04|25.2|25.12|25.08|25|300
1598514000000|2020-08-27 07:40:00|25.09|25.01|25.08|25|25.14|25.06|25.07|24.99|425
1598514300000|2020-08-27 07:45:00|25.09|25.01|25.04|24.96|25.12|25.04|24.99|24.91|305
1598514600000|2020-08-27 07:50:00|25.08|25|25.09|25.01|25.11|25.03|25.04|24.96|197
1598514900000|2020-08-27 07:55:00|25.08|25|25.12|25.04|25.14|25.06|25.03|24.95|144
1598515200000|2020-08-27 08:00:00|25.16|25.08|25.2|25.12|25.24|25.16|25.15|25.07|412
1598515500000|2020-08-27 08:05:00|25.17|25.09|25.25|25.17|25.25|25.17|25.17|25.09|143
1598515800000|2020-08-27 08:10:00|25.26|25.18|25.31|25.23|25.33|25.25|25.26|25.18|239
1598516100000|2020-08-27 08:15:00|25.27|25.19|25.35|25.27|25.35|25.27|25.27|25.19|115
1598516400000|2020-08-27 08:20:00|25.34|25.26|25.32|25.24|25.34|25.26|25.24|25.16|105
1598516700000|2020-08-27 08:25:00|25.3|25.22|25.36|25.28|25.39|25.31|25.29|25.21|176
1598517000000|2020-08-27 08:30:00|25.37|25.29|25.35|25.27|25.39|25.31|25.28|25.2|130
1598517300000|2020-08-27 08:35:00|25.33|25.25|25.23|25.15|25.37|25.29|25.23|25.15|255
1598517600000|2020-08-27 08:40:00|25.21|25.13|25.27|25.19|25.27|25.19|25.2|25.12|131
1598517900000|2020-08-27 08:45:00|25.29|25.21|25.27|25.19|25.31|25.23|25.26|25.18|117
1598518200000|2020-08-27 08:50:00|25.29|25.21|25.31|25.23|25.31|25.23|25.27|25.19|71
1598518500000|2020-08-27 08:55:00|25.27|25.19|25.31|25.23|25.31|25.23|25.27|25.19|139
1598518800000|2020-08-27 09:00:00|25.29|25.21|25.31|25.23|25.36|25.28|25.29|25.21|37
1598519100000|2020-08-27 09:05:00|25.33|25.25|25.37|25.29|25.37|25.29|25.31|25.23|42
1598519400000|2020-08-27 09:10:00|25.36|25.28|25.44|25.36|25.45|25.37|25.36|25.28|47
1598519700000|2020-08-27 09:15:00|25.42|25.34|25.41|25.33|25.42|25.34|25.37|25.29|122
1598520000000|2020-08-27 09:20:00|25.38|25.3|25.43|25.35|25.46|25.38|25.37|25.29|144
1598520300000|2020-08-27 09:25:00|25.44|25.36|25.41|25.33|25.46|25.38|25.41|25.33|54
1598520600000|2020-08-27 09:30:00|25.43|25.35|25.31|25.23|25.43|25.35|25.29|25.21|141
1598520900000|2020-08-27 09:35:00|25.33|25.25|25.29|25.21|25.33|25.25|25.25|25.17|4
1598521200000|2020-08-27 09:40:00|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|14
1598521500000|2020-08-27 09:45:00|25.3|25.22|25.34|25.26|25.36|25.28|25.29|25.21|9
1598521800000|2020-08-27 09:50:00|25.29|25.21|25.26|25.18|25.29|25.21|25.21|25.13|71
1598522100000|2020-08-27 09:55:00|25.29|25.21|25.26|25.18|25.29|25.21|25.25|25.17|26
1598522400000|2020-08-27 10:00:00|25.25|25.17|25.26|25.18|25.3|25.22|25.23|25.15|16
1598522700000|2020-08-27 10:05:00|25.23|25.15|25.23|25.15|25.23|25.15|25.18|25.1|16
1598523000000|2020-08-27 10:10:00|25.21|25.13|25.21|25.13|25.23|25.15|25.2|25.12|41
1598523300000|2020-08-27 10:15:00|25.2|25.12|25.2|25.12|25.25|25.17|25.2|25.12|62
1598523600000|2020-08-27 10:20:00|25.23|25.15|25.23|25.15|25.23|25.15|25.21|25.13|7
1598523900000|2020-08-27 10:25:00|||||||||3
1598524200000|2020-08-27 10:30:00|||||||||9
1598524500000|2020-08-27 10:35:00|25.2|25.12|25.17|25.09|25.2|25.12|25.15|25.07|61
1598524800000|2020-08-27 10:40:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|14
1598525100000|2020-08-27 10:45:00|25.22|25.14|25.19|25.11|25.23|25.15|25.18|25.1|164
1598525400000|2020-08-27 10:50:00|25.21|25.13|25.22|25.14|25.22|25.14|25.19|25.11|15
1598525700000|2020-08-27 10:55:00|25.21|25.13|25.19|25.11|25.22|25.14|25.19|25.11|51
1598526000000|2020-08-27 11:00:00|25.15|25.07|25.15|25.07|25.18|25.1|25.15|25.07|325
1598526300000|2020-08-27 11:05:00|25.18|25.1|25.18|25.1|25.19|25.11|25.15|25.07|40
1598526600000|2020-08-27 11:10:00|25.17|25.09|25.18|25.1|25.18|25.1|25.14|25.06|207
1598526900000|2020-08-27 11:15:00|25.19|25.11|25.18|25.1|25.19|25.11|25.15|25.07|9
1598527200000|2020-08-27 11:20:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|3
1598527500000|2020-08-27 11:25:00|25.17|25.09|25.15|25.07|25.19|25.11|25.15|25.07|11
1598527800000|2020-08-27 11:30:00|||||||||17
1598528100000|2020-08-27 11:35:00|25.14|25.06|25.15|25.07|25.15|25.07|25.12|25.04|93
1598528400000|2020-08-27 11:40:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|8
1598528700000|2020-08-27 11:45:00|25.15|25.07|25.15|25.07|25.15|25.07|25.14|25.06|5
1598529000000|2020-08-27 11:50:00|||||||||6
1598529300000|2020-08-27 11:55:00|25.12|25.04|25.11|25.03|25.12|25.04|25.09|25.01|39
1598529600000|2020-08-27 12:00:00|25.09|25.01|25.03|24.95|25.11|25.03|25.03|24.95|9
1598529900000|2020-08-27 12:05:00|||||||||5
1598530200000|2020-08-27 12:10:00|||||||||5
1598530500000|2020-08-27 12:15:00|24.99|24.91|25.04|24.96|25.07|24.99|24.99|24.91|162
1598530800000|2020-08-27 12:20:00|25.06|24.98|25.04|24.96|25.07|24.99|25.04|24.96|75
1598531100000|2020-08-27 12:25:00|25.02|24.94|25.08|25|25.12|25.04|24.99|24.91|156
1598531400000|2020-08-27 12:30:00|25.04|24.96|25.03|24.95|25.04|24.96|24.99|24.91|32
1598531700000|2020-08-27 12:35:00|25.05|24.97|25.12|25.04|25.16|25.08|25.03|24.95|22
1598532000000|2020-08-27 12:40:00|25.1|25.02|25.08|25|25.1|25.02|25.07|24.99|11
1598532300000|2020-08-27 12:45:00|25.07|24.99|25.08|25|25.08|25|25.02|24.94|42
1598532600000|2020-08-27 12:50:00|25.07|24.99|25.03|24.95|25.08|25|24.99|24.91|23
1598532900000|2020-08-27 12:55:00|25.04|24.96|25.04|24.96|25.09|25.01|25.04|24.96|34
1598533200000|2020-08-27 13:00:00|25.03|24.95|25.04|24.96|25.04|24.96|24.96|24.88|27
1598533500000|2020-08-27 13:05:00|25.06|24.98|25.19|25.11|25.21|25.13|24.99|24.91|460
1598533800000|2020-08-27 13:10:00|25.18|25.1|25.03|24.95|25.2|25.12|25|24.92|267
1598534100000|2020-08-27 13:15:00|25|24.92|24.82|24.74|25.05|24.97|24.78|24.7|167
1598534400000|2020-08-27 13:20:00|24.81|24.73|24.8|24.72|24.85|24.77|24.77|24.69|224
1598534700000|2020-08-27 13:25:00|24.85|24.77|24.86|24.78|24.88|24.8|24.81|24.73|75
1598535000000|2020-08-27 13:30:00|24.88|24.8|24.98|24.9|24.98|24.9|24.72|24.64|377
1598535300000|2020-08-27 13:35:00|24.99|24.91|25.2|25.12|25.22|25.14|24.99|24.91|508
1598535600000|2020-08-27 13:40:00|25.19|25.11|24.92|24.84|25.2|25.12|24.87|24.79|622
1598535900000|2020-08-27 13:45:00|24.94|24.86|24.96|24.88|25.09|25.01|24.91|24.83|42
1598536200000|2020-08-27 13:50:00|24.97|24.89|24.93|24.85|25.01|24.93|24.84|24.76|102
1598536500000|2020-08-27 13:55:00|24.95|24.87|24.99|24.91|25.07|24.99|24.91|24.83|73
1598536800000|2020-08-27 14:00:00|24.98|24.9|25.25|25.17|25.26|25.18|24.98|24.9|974
1598537100000|2020-08-27 14:05:00|25.26|25.18|25.52|25.44|25.55|25.47|25.25|25.17|871
1598537400000|2020-08-27 14:10:00|25.5|25.42|25.51|25.43|25.64|25.56|25.5|25.42|1015
1598537700000|2020-08-27 14:15:00|25.52|25.44|25.43|25.35|25.56|25.48|25.43|25.35|754
1598538000000|2020-08-27 14:20:00|25.45|25.37|25.51|25.43|25.56|25.48|25.39|25.31|775
1598538300000|2020-08-27 14:25:00|25.53|25.45|25.49|25.41|25.61|25.53|25.49|25.41|821
1598538600000|2020-08-27 14:30:00|25.51|25.43|25.37|25.29|25.53|25.45|25.37|25.29|731
1598538900000|2020-08-27 14:35:00|25.38|25.3|25.35|25.27|25.5|25.42|25.25|25.17|677
1598539200000|2020-08-27 14:40:00|25.33|25.25|25.43|25.35|25.48|25.4|25.33|25.25|584
1598539500000|2020-08-27 14:45:00|25.46|25.38|25.47|25.39|25.52|25.44|25.43|25.35|350
1598539800000|2020-08-27 14:50:00|25.43|25.35|25.42|25.34|25.45|25.37|25.33|25.25|382
1598540100000|2020-08-27 14:55:00|25.41|25.33|25.42|25.34|25.52|25.44|25.38|25.3|441
1598540400000|2020-08-27 15:00:00|25.4|25.32|25.35|25.27|25.43|25.35|25.31|25.23|375
1598540700000|2020-08-27 15:05:00|25.36|25.28|25.38|25.3|25.4|25.32|25.3|25.22|461
1598541000000|2020-08-27 15:10:00|25.4|25.32|25.47|25.39|25.52|25.44|25.38|25.3|806
1598541300000|2020-08-27 15:15:00|25.49|25.41|25.57|25.49|25.6|25.52|25.47|25.39|163
1598541600000|2020-08-27 15:20:00|25.6|25.52|25.68|25.6|25.69|25.61|25.55|25.47|739
1598541900000|2020-08-27 15:25:00|25.69|25.61|25.69|25.61|25.78|25.7|25.65|25.57|536
1598542200000|2020-08-27 15:30:00|25.68|25.6|25.71|25.63|25.81|25.73|25.67|25.59|478
1598542500000|2020-08-27 15:35:00|25.72|25.64|25.63|25.55|25.74|25.66|25.62|25.54|48
1598542800000|2020-08-27 15:40:00|25.62|25.54|25.63|25.55|25.66|25.58|25.62|25.54|15
1598543100000|2020-08-27 15:45:00|25.64|25.56|25.66|25.58|25.7|25.62|25.63|25.55|29
1598543400000|2020-08-27 15:50:00|25.67|25.59|25.66|25.58|25.69|25.61|25.66|25.58|12
1598543700000|2020-08-27 15:55:00|25.69|25.61|25.76|25.68|25.76|25.68|25.69|25.61|194
1598544000000|2020-08-27 16:00:00|25.78|25.7|25.89|25.81|25.9|25.82|25.78|25.7|64
1598544300000|2020-08-27 16:05:00|25.9|25.82|25.96|25.88|25.96|25.88|25.89|25.81|68
1598544600000|2020-08-27 16:10:00|25.98|25.9|26.08|26|26.09|26.01|25.96|25.88|75
1598544900000|2020-08-27 16:15:00|26.09|26.01|26.46|26.38|26.46|26.38|26.08|26|405
1598545200000|2020-08-27 16:20:00|26.47|26.39|26.27|26.19|26.53|26.45|26.23|26.15|119
1598545500000|2020-08-27 16:25:00|26.29|26.21|26.46|26.38|26.47|26.39|26.29|26.21|33
1598545800000|2020-08-27 16:30:00|26.47|26.39|26.66|26.58|26.67|26.59|26.47|26.39|233
1598546100000|2020-08-27 16:35:00|26.67|26.59|27.12|27.04|27.19|27.11|26.67|26.59|321
1598546400000|2020-08-27 16:40:00|27.11|27.03|27.09|27.01|27.37|27.29|26.93|26.83|390
1598546700000|2020-08-27 16:45:00|27.06|26.98|27.24|27.16|27.29|27.21|27.06|26.98|207
1598547000000|2020-08-27 16:50:00|27.23|27.15|27.58|27.5|27.67|27.59|27.22|27.14|549
1598547300000|2020-08-27 16:55:00|27.57|27.49|27.3|27.22|27.58|27.5|27.18|27.1|371
1598547600000|2020-08-27 17:00:00|27.31|27.23|27.21|27.13|27.43|27.34|27.17|27.09|219
1598547900000|2020-08-27 17:05:00|27.23|27.15|26.7|26.62|27.34|27.26|26.68|26.6|511
1598548200000|2020-08-27 17:10:00|26.68|26.6|26.53|26.45|26.74|26.66|26.52|26.42|90
1598548500000|2020-08-27 17:15:00|26.54|26.46|26.64|26.56|26.87|26.73|26.54|26.46|31
1598548800000|2020-08-27 17:20:00|26.66|26.58|26.25|26.17|26.66|26.58|26.23|26.15|314
1598549100000|2020-08-27 17:25:00|26.23|26.15|26.09|26.01|26.3|26.22|26.09|25.94|273
1598549400000|2020-08-27 17:30:00|26.1|26.02|26.31|26.23|26.32|26.24|26.09|26.01|257
1598549700000|2020-08-27 17:35:00|26.29|26.21|26.28|26.2|26.37|26.29|26.19|26.11|104
1598550000000|2020-08-27 17:40:00|26.26|26.18|26.28|26.2|26.36|26.28|26.21|26.13|47
1598550300000|2020-08-27 17:45:00|26.26|26.18|26.44|26.36|26.44|26.36|26.26|26.18|17
1598550600000|2020-08-27 17:50:00|26.45|26.37|26.57|26.49|26.6|26.52|26.39|26.31|10
1598550900000|2020-08-27 17:55:00|26.55|26.47|26.17|26.09|26.55|26.47|26.13|26.01|117
1598551200000|2020-08-27 18:00:00|26.16|26.08|26.19|25.94|26.23|26.13|26.06|25.94|14
1598551500000|2020-08-27 18:05:00|26.12|26.04|26.25|26|26.25|26.07|26.11|25.93|0
1598551800000|2020-08-27 18:10:00|26.15|26.07|26.07|25.99|26.25|26.11|26.06|25.87|10
1598552100000|2020-08-27 18:15:00|26.17|25.92|26.1|26.02|26.17|26.04|26.03|25.85|8
1598552400000|2020-08-27 18:20:00|26.13|26.05|26.17|26.09|26.27|26.14|26.13|26.01|7
1598552700000|2020-08-27 18:25:00|26.16|26.08|25.96|25.88|26.16|26.08|25.94|25.86|30
1598553000000|2020-08-27 18:30:00|25.97|25.89|26.02|25.94|26.07|25.94|25.96|25.82|2
1598553300000|2020-08-27 18:35:00|26.01|25.93|25.96|25.88|26.03|25.94|25.91|25.78|4
1598553600000|2020-08-27 18:40:00|25.95|25.87|26.04|25.96|26.04|25.96|25.91|25.83|68
1598553900000|2020-08-27 18:45:00|26.03|25.95|26.04|25.96|26.05|25.97|25.97|25.89|76
1598554200000|2020-08-27 18:50:00|26.02|25.94|26.04|25.96|26.14|25.96|25.99|25.89|20
1598554500000|2020-08-27 18:55:00|26.02|25.94|26.05|25.97|26.11|25.97|25.99|25.86|3
1598554800000|2020-08-27 19:00:00|26.03|25.95|25.93|25.85|26.03|25.95|25.91|25.83|57
1598555100000|2020-08-27 19:05:00|25.95|25.87|25.9|25.82|26.08|25.9|25.87|25.77|184
1598555400000|2020-08-27 19:10:00|25.88|25.8|25.78|25.7|25.97|25.82|25.77|25.69|222
1598555700000|2020-08-27 19:15:00|25.8|25.72|25.83|25.75|25.86|25.78|25.78|25.7|123
1598556000000|2020-08-27 19:20:00|25.8|25.72|25.82|25.74|25.83|25.75|25.79|25.71|21
1598556300000|2020-08-27 19:25:00|25.83|25.75|25.87|25.79|25.89|25.81|25.83|25.75|7
1598556600000|2020-08-27 19:30:00|25.89|25.81|25.84|25.76|25.89|25.81|25.84|25.76|0
1598556900000|2020-08-27 19:35:00|25.85|25.77|25.84|25.76|25.88|25.8|25.84|25.76|3
1598557200000|2020-08-27 19:40:00|25.86|25.78|25.96|25.71|25.96|25.82|25.77|25.64|25
1598557500000|2020-08-27 19:45:00|25.95|25.7|25.89|25.64|25.96|25.76|25.78|25.63|4
1598557800000|2020-08-27 19:50:00|25.82|25.74|25.95|25.7|25.96|25.77|25.8|25.64|23
1598558100000|2020-08-27 19:55:00|25.88|25.8|26.08|25.78|26.08|26|25.87|25.69|28
1598594700000|2020-08-28 06:05:00|26.29|26.04|26.02|25.94|26.29|26.09|25.94|25.81|40
1598595000000|2020-08-28 06:10:00|26|25.92|26.04|25.79|26.11|25.96|25.95|25.79|8
1598595300000|2020-08-28 06:15:00|25.94|25.86|25.92|25.84|25.96|25.88|25.92|25.84|0
1598595600000|2020-08-28 06:20:00|25.95|25.87|25.96|25.88|26.06|25.92|25.92|25.81|27
1598595900000|2020-08-28 06:25:00|26.02|25.77|26.04|25.79|26.06|25.88|25.95|25.77|0
1598596200000|2020-08-28 06:30:00|26.02|25.77|26.03|25.78|26.03|25.78|26.02|25.77|0
1598596500000|2020-08-28 06:35:00|25.97|25.89|25.94|25.86|26.03|25.9|25.93|25.75|0
1598596800000|2020-08-28 06:40:00|25.96|25.88|25.97|25.89|26.1|25.93|25.94|25.78|2
1598597100000|2020-08-28 06:45:00|25.96|25.88|25.95|25.87|26.11|25.9|25.95|25.86|12
1598597400000|2020-08-28 06:50:00|25.98|25.9|26.06|25.98|26.06|25.98|25.93|25.85|6
1598597700000|2020-08-28 06:55:00|26.12|25.87|25.99|25.91|26.12|25.98|25.99|25.87|0
1598598000000|2020-08-28 07:00:00|26.01|25.93|26.07|25.99|26.09|26.01|25.97|25.89|89
1598598300000|2020-08-28 07:05:00|26.09|26.01|26.06|25.98|26.18|26.1|25.98|25.9|74
1598598600000|2020-08-28 07:10:00|26.09|26.01|26.23|26.15|26.23|26.15|26.05|25.97|543
1598598900000|2020-08-28 07:15:00|26.22|26.14|26.35|26.27|26.41|26.33|26.22|26.14|178
1598599200000|2020-08-28 07:20:00|26.36|26.28|26.46|26.38|26.51|26.43|26.35|26.27|404
1598599500000|2020-08-28 07:25:00|26.44|26.36|26.42|26.34|26.52|26.44|26.38|26.3|240
1598599800000|2020-08-28 07:30:00|26.4|26.32|26.57|26.49|26.61|26.53|26.4|26.32|363
1598600100000|2020-08-28 07:35:00|26.56|26.48|26.56|26.48|26.65|26.57|26.48|26.4|422
1598600400000|2020-08-28 07:40:00|26.57|26.49|26.42|26.34|26.7|26.62|26.42|26.34|247
1598600700000|2020-08-28 07:45:00|26.45|26.37|26.41|26.33|26.5|26.42|26.35|26.27|231
1598601000000|2020-08-28 07:50:00|26.42|26.34|26.45|26.37|26.5|26.42|26.42|26.34|63
1598601300000|2020-08-28 07:55:00|26.48|26.4|26.37|26.29|26.49|26.41|26.29|26.21|233
1598601600000|2020-08-28 08:00:00|26.36|26.28|26.22|26.14|26.43|26.35|26.22|26.14|77
1598601900000|2020-08-28 08:05:00|26.25|26.17|26.22|26.14|26.27|26.19|26.17|26.09|118
1598602200000|2020-08-28 08:10:00|26.21|26.13|26.11|26.03|26.21|26.13|26.07|25.99|185
1598602500000|2020-08-28 08:15:00|26.09|26.01|26.09|26.01|26.12|26.04|26.04|25.96|135
1598602800000|2020-08-28 08:20:00|26.08|26|25.92|25.84|26.09|26.01|25.89|25.81|246
1598603100000|2020-08-28 08:25:00|25.9|25.82|25.96|25.88|25.98|25.9|25.9|25.82|83
1598603400000|2020-08-28 08:30:00|25.95|25.87|26.12|26.04|26.12|26.04|25.92|25.84|20
1598603700000|2020-08-28 08:35:00|26.11|26.03|26.13|26.05|26.22|26.14|26.11|26.03|74
1598604000000|2020-08-28 08:40:00|26.14|26.06|26.2|26.12|26.27|26.19|26.13|26.05|33
1598604300000|2020-08-28 08:45:00|26.22|26.14|26.13|26.05|26.27|26.19|26.12|26.04|121
1598604600000|2020-08-28 08:50:00|26.14|26.06|26.13|26.05|26.18|26.1|26.13|26.05|4
1598604900000|2020-08-28 08:55:00|26.16|26.08|26.16|26.08|26.18|26.1|26.05|25.97|231
1598605200000|2020-08-28 09:00:00|26.14|26.06|26.09|26.01|26.23|26.15|26.09|26.01|41
1598605500000|2020-08-28 09:05:00|26.08|26|26.1|26.02|26.1|26.02|26.01|25.93|42
1598605800000|2020-08-28 09:10:00|26.08|26|26.06|25.98|26.13|26.05|26.06|25.98|11
1598606100000|2020-08-28 09:15:00|26.07|25.99|26.09|26.01|26.15|26.07|26.06|25.98|71
1598606400000|2020-08-28 09:20:00|26.07|25.99|26.22|26.14|26.23|26.15|26.06|25.98|10
1598606700000|2020-08-28 09:25:00|26.23|26.15|26.23|26.15|26.3|26.22|26.22|26.14|39
1598607000000|2020-08-28 09:30:00|26.26|26.18|26.29|26.21|26.31|26.23|26.25|26.17|15
1598607300000|2020-08-28 09:35:00|26.27|26.19|26.14|26.06|26.3|26.22|26.14|26.06|200
1598607600000|2020-08-28 09:40:00|26.13|26.05|26.09|26.01|26.13|26.05|26.04|25.96|70
1598607900000|2020-08-28 09:45:00|26.08|26|26.14|26.06|26.17|26.09|26.08|26|77
1598608200000|2020-08-28 09:50:00|26.12|26.04|26.11|26.03|26.13|26.05|26.05|25.97|59
1598608500000|2020-08-28 09:55:00|26.09|26.01|26.08|26|26.11|26.03|26.04|25.96|183
1598608800000|2020-08-28 10:00:00|26.07|25.99|26.24|26.16|26.27|26.19|26.04|25.96|1160
1598609100000|2020-08-28 10:05:00|26.26|26.18|26.47|26.39|26.51|26.43|26.24|26.16|326
1598609400000|2020-08-28 10:10:00|26.46|26.38|26.46|26.38|26.52|26.44|26.42|26.34|407
1598609700000|2020-08-28 10:15:00|26.47|26.39|26.48|26.4|26.51|26.43|26.43|26.35|307
1598610000000|2020-08-28 10:20:00|26.49|26.41|26.5|26.42|26.53|26.45|26.48|26.4|271
1598610300000|2020-08-28 10:25:00|26.48|26.4|26.41|26.33|26.48|26.4|26.39|26.31|23
1598610600000|2020-08-28 10:30:00|26.44|26.36|26.33|26.25|26.44|26.36|26.29|26.21|181
1598610900000|2020-08-28 10:35:00|26.35|26.27|26.31|26.23|26.35|26.27|26.3|26.22|3
1598611200000|2020-08-28 10:40:00|26.29|26.21|26.31|26.23|26.33|26.25|26.29|26.21|121
1598611500000|2020-08-28 10:45:00|26.35|26.27|26.4|26.32|26.4|26.32|26.31|26.23|587
1598611800000|2020-08-28 10:50:00|26.39|26.31|26.4|26.32|26.44|26.36|26.39|26.31|29
1598612100000|2020-08-28 10:55:00|26.39|26.31|26.44|26.36|26.46|26.38|26.39|26.31|22
1598612400000|2020-08-28 11:00:00|26.43|26.35|26.4|26.32|26.46|26.38|26.39|26.31|330
1598612700000|2020-08-28 11:05:00|26.41|26.33|26.45|26.37|26.46|26.38|26.41|26.33|10
1598613000000|2020-08-28 11:10:00|26.43|26.35|26.37|26.29|26.45|26.37|26.37|26.29|106
1598613300000|2020-08-28 11:15:00|26.34|26.26|26.36|26.28|26.39|26.31|26.34|26.26|137
1598613600000|2020-08-28 11:20:00|26.34|26.26|26.38|26.3|26.39|26.31|26.34|26.26|5
1598613900000|2020-08-28 11:25:00|26.4|26.32|26.39|26.31|26.47|26.39|26.39|26.31|109
1598614200000|2020-08-28 11:30:00|26.37|26.29|26.4|26.32|26.43|26.35|26.31|26.23|41
1598614500000|2020-08-28 11:35:00|26.41|26.33|26.36|26.28|26.44|26.36|26.35|26.27|215
1598614800000|2020-08-28 11:40:00|26.37|26.29|26.33|26.25|26.41|26.33|26.32|26.24|29
1598615100000|2020-08-28 11:45:00|26.32|26.24|26.33|26.25|26.35|26.27|26.32|26.24|6
1598615400000|2020-08-28 11:50:00|26.32|26.24|26.28|26.2|26.33|26.25|26.23|26.15|61
1598615700000|2020-08-28 11:55:00|26.26|26.18|26.25|26.17|26.28|26.2|26.21|26.13|30
1598616000000|2020-08-28 12:00:00|26.24|26.16|26.28|26.2|26.29|26.21|26.24|26.16|5
1598616300000|2020-08-28 12:05:00|26.29|26.21|26.24|26.16|26.29|26.21|26.23|26.15|16
1598616600000|2020-08-28 12:10:00|26.23|26.15|26.26|26.18|26.27|26.19|26.2|26.12|54
1598616900000|2020-08-28 12:15:00|26.27|26.19|26.28|26.2|26.32|26.24|26.27|26.19|20
1598617200000|2020-08-28 12:20:00|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|71
1598617500000|2020-08-28 12:25:00|26.32|26.24|26.37|26.29|26.37|26.29|26.31|26.23|66
1598617800000|2020-08-28 12:30:00|26.39|26.31|26.38|26.3|26.42|26.34|26.37|26.29|110
1598618100000|2020-08-28 12:35:00|26.39|26.31|26.42|26.34|26.47|26.39|26.38|26.3|60
1598618400000|2020-08-28 12:40:00|26.38|26.3|26.33|26.25|26.42|26.34|26.33|26.25|113
1598618700000|2020-08-28 12:45:00|26.36|26.28|26.5|26.42|26.5|26.42|26.33|26.25|73
1598619000000|2020-08-28 12:50:00|26.49|26.41|26.36|26.28|26.5|26.42|26.33|26.25|27
1598619300000|2020-08-28 12:55:00|26.37|26.29|26.5|26.42|26.5|26.42|26.37|26.29|29
1598619600000|2020-08-28 13:00:00|26.48|26.4|26.42|26.34|26.5|26.42|26.39|26.31|176
1598619900000|2020-08-28 13:05:00|26.43|26.35|26.4|26.32|26.46|26.38|26.4|26.32|144
1598620200000|2020-08-28 13:10:00|26.39|26.31|26.46|26.38|26.48|26.4|26.39|26.31|26
1598620500000|2020-08-28 13:15:00|26.49|26.41|26.45|26.37|26.49|26.41|26.44|26.36|112
1598620800000|2020-08-28 13:20:00|26.44|26.36|26.49|26.41|26.49|26.41|26.44|26.36|56
1598621100000|2020-08-28 13:25:00|26.53|26.45|26.56|26.48|26.56|26.48|26.49|26.41|129
1598621400000|2020-08-28 13:30:00|26.54|26.46|26.63|26.55|26.72|26.64|26.51|26.43|295
1598621700000|2020-08-28 13:35:00|26.65|26.57|26.77|26.69|26.77|26.69|26.59|26.51|53
1598622000000|2020-08-28 13:40:00|26.74|26.66|26.84|26.76|26.84|26.76|26.69|26.61|350
1598622300000|2020-08-28 13:45:00|26.87|26.79|26.93|26.85|26.97|26.89|26.85|26.77|151
1598622600000|2020-08-28 13:50:00|26.94|26.86|26.81|26.73|27.08|27|26.79|26.71|786
1598622900000|2020-08-28 13:55:00|26.83|26.75|26.82|26.74|26.9|26.82|26.81|26.73|50
1598623200000|2020-08-28 14:00:00|26.85|26.77|27.08|27|27.11|27.03|26.82|26.74|314
1598623500000|2020-08-28 14:05:00|27.07|26.99|27.19|27.11|27.24|27.16|27.06|26.98|713
1598623800000|2020-08-28 14:10:00|27.2|27.12|27.37|27.29|27.42|27.34|27.18|27.1|314
1598624100000|2020-08-28 14:15:00|27.35|27.27|27.32|27.24|27.42|27.34|27.32|27.24|190
1598624400000|2020-08-28 14:20:00|27.37|27.29|27.2|27.12|27.39|27.31|27.2|27.12|736
1598624700000|2020-08-28 14:25:00|27.19|27.11|27.21|27.13|27.27|27.19|27.09|27.01|319
1598625000000|2020-08-28 14:30:00|27.22|27.14|27.36|27.28|27.38|27.3|27.14|27.06|466
1598625300000|2020-08-28 14:35:00|27.38|27.3|27.22|27.14|27.45|27.37|27.18|27.1|372
1598625600000|2020-08-28 14:40:00|27.21|27.13|27.11|27.03|27.21|27.13|27.09|27.01|662
1598625900000|2020-08-28 14:45:00|27.12|27.04|27.22|27.14|27.31|27.23|27.12|27.04|401
1598626200000|2020-08-28 14:50:00|27.23|27.15|27.38|27.3|27.46|27.38|27.22|27.14|346
1598626500000|2020-08-28 14:55:00|27.34|27.26|27.5|27.42|27.52|27.44|27.34|27.26|346
1598626800000|2020-08-28 15:00:00|27.48|27.4|27.28|27.2|27.53|27.45|27.28|27.2|312
1598627100000|2020-08-28 15:05:00|27.31|27.23|27.24|27.16|27.31|27.23|27.18|27.1|256
1598627400000|2020-08-28 15:10:00|27.26|27.18|27.16|27.08|27.28|27.2|27.11|27.03|773
1598627700000|2020-08-28 15:15:00|27.17|27.09|26.98|26.9|27.18|27.1|26.98|26.9|693
1598628000000|2020-08-28 15:20:00|26.97|26.89|26.94|26.86|26.98|26.9|26.89|26.81|433
1598628300000|2020-08-28 15:25:00|26.95|26.87|27|26.92|27.07|26.99|26.86|26.78|760
1598628600000|2020-08-28 15:30:00|27.01|26.93|26.99|26.91|27.02|26.94|26.97|26.89|227
1598628900000|2020-08-28 15:35:00|26.97|26.89|27.01|26.93|27.07|26.99|26.97|26.89|143
1598629200000|2020-08-28 15:40:00|27.03|26.95|26.98|26.9|27.08|27|26.98|26.9|25
1598629500000|2020-08-28 15:45:00|26.97|26.89|27.02|26.94|27.06|26.98|26.97|26.89|14
1598629800000|2020-08-28 15:50:00|27.01|26.93|26.98|26.9|27.01|26.93|26.97|26.89|55
1598630100000|2020-08-28 15:55:00|26.95|26.87|26.92|26.84|26.95|26.87|26.86|26.78|58
1598630400000|2020-08-28 16:00:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|3
1598630700000|2020-08-28 16:05:00|26.96|26.88|26.92|26.84|26.97|26.89|26.92|26.84|86
1598631000000|2020-08-28 16:10:00|26.88|26.8|26.87|26.79|26.89|26.81|26.86|26.78|26
1598631300000|2020-08-28 16:15:00|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|0
1598631600000|2020-08-28 16:20:00|26.9|26.82|26.9|26.82|26.91|26.83|26.89|26.81|118
1598631900000|2020-08-28 16:25:00|||||||||60
1598632200000|2020-08-28 16:30:00|26.88|26.8|26.85|26.77|26.89|26.81|26.84|26.76|39
1598632500000|2020-08-28 16:35:00|26.86|26.78|26.92|26.84|26.92|26.84|26.85|26.77|8
1598632800000|2020-08-28 16:40:00|26.87|26.79|26.87|26.79|26.87|26.79|26.82|26.74|19
1598633100000|2020-08-28 16:45:00|26.86|26.78|26.69|26.61|26.87|26.79|26.69|26.61|28
1598633400000|2020-08-28 16:50:00|26.7|26.62|26.52|26.44|26.72|26.64|26.49|26.41|59
1598633700000|2020-08-28 16:55:00|26.51|26.43|26.34|26.26|26.51|26.43|26.33|26.25|127
1598634000000|2020-08-28 17:00:00|26.44|26.19|26.44|26.36|26.46|26.36|26.4|26.19|3
1598634300000|2020-08-28 17:05:00|26.43|26.35|26.62|26.54|26.64|26.54|26.43|26.35|3
1598634600000|2020-08-28 17:10:00|26.64|26.56|26.62|26.54|26.68|26.6|26.62|26.54|26
1598634900000|2020-08-28 17:15:00|26.64|26.56|26.59|26.51|26.64|26.56|26.56|26.48|8
1598635200000|2020-08-28 17:20:00|26.56|26.48|26.5|26.42|26.57|26.49|26.48|26.4|3
1598635500000|2020-08-28 17:25:00|26.52|26.44|26.61|26.53|26.64|26.54|26.49|26.38|103
1598635800000|2020-08-28 17:30:00|26.62|26.54|26.71|26.46|26.72|26.59|26.61|26.46|12
1598636100000|2020-08-28 17:35:00|26.72|26.47|26.61|26.53|26.72|26.55|26.59|26.47|1
1598636400000|2020-08-28 17:40:00|26.62|26.54|26.55|26.47|26.66|26.54|26.55|26.4|13
1598636700000|2020-08-28 17:45:00|26.54|26.46|26.5|26.42|26.66|26.47|26.48|26.4|0
1598637000000|2020-08-28 17:50:00|26.48|26.4|26.22|26.14|26.5|26.42|26.22|26.13|14
1598637300000|2020-08-28 17:55:00|26.24|26.16|26.28|26.2|26.38|26.23|26.22|26.09|2
1598637600000|2020-08-28 18:00:00|26.27|26.19|26.3|26.22|26.41|26.26|26.26|26.16|25
1598637900000|2020-08-28 18:05:00|26.31|26.23|26.29|26.21|26.32|26.24|26.29|26.21|0
1598638200000|2020-08-28 18:10:00|26.27|26.19|26.28|26.03|26.36|26.21|26.13|26|70
1598638500000|2020-08-28 18:15:00|26.3|26.05|26.26|26.18|26.3|26.21|26.24|26.03|173
1598638800000|2020-08-28 18:20:00|26.24|26.16|26.36|26.28|26.42|26.28|26.24|26.16|81
1598639100000|2020-08-28 18:25:00|26.34|26.26|26.37|26.29|26.47|26.3|26.31|26.18|99
1598639400000|2020-08-28 18:30:00|26.36|26.28|26.34|26.26|26.37|26.29|26.31|26.23|14
1598639700000|2020-08-28 18:35:00|26.33|26.25|26.3|26.22|26.34|26.26|26.3|26.22|1
1598640000000|2020-08-28 18:40:00|26.31|26.23|26.3|26.22|26.31|26.23|26.28|26.2|0
1598640300000|2020-08-28 18:45:00|26.29|26.21|26.18|25.93|26.29|26.21|26.13|25.92|54
1598640600000|2020-08-28 18:50:00|26.2|25.95|26.35|26.1|26.35|26.15|26.15|25.95|31
1598640900000|2020-08-28 18:55:00|26.16|26.08|26.03|25.78|26.25|26.08|25.96|25.78|115
1598641200000|2020-08-28 19:00:00|26.04|25.79|25.89|25.81|26.04|25.85|25.89|25.75|0
1598641500000|2020-08-28 19:05:00|25.86|25.78|25.79|25.71|25.86|25.78|25.78|25.7|25
1598641800000|2020-08-28 19:10:00|25.78|25.7|25.85|25.6|25.85|25.71|25.69|25.54|7
1598642100000|2020-08-28 19:15:00|25.86|25.61|25.86|25.61|25.87|25.62|25.83|25.58|0
1598642400000|2020-08-28 19:20:00|25.84|25.59|25.93|25.63|25.94|25.64|25.84|25.59|5
1598642700000|2020-08-28 19:25:00|25.92|25.62|25.9|25.6|25.95|25.81|25.83|25.6|66
1598643000000|2020-08-28 19:30:00|25.89|25.59|25.77|25.69|25.9|25.69|25.71|25.55|30
1598643300000|2020-08-28 19:35:00|25.76|25.68|25.78|25.7|25.92|25.74|25.76|25.56|57
1598643600000|2020-08-28 19:40:00|25.8|25.72|25.96|25.66|25.96|25.81|25.8|25.66|214
1598643900000|2020-08-28 19:45:00|25.95|25.7|26.02|25.77|26.03|25.89|25.9|25.69|124
1598644200000|2020-08-28 19:50:00|26.04|25.79|26.16|25.91|26.16|26.06|26|25.75|22
1598644500000|2020-08-28 19:55:00|26.14|25.84|26.24|25.94|26.31|26.12|26|25.84|52
1598644800000|2020-08-28 20:00:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1598853900000|2020-08-31 06:05:00|26.54|26.24|26.51|26.21|26.54|26.24|26.45|26.15|0
1598854200000|2020-08-31 06:10:00|26.53|26.23|26.45|26.15|26.53|26.23|26.41|26.15|12
1598854500000|2020-08-31 06:15:00|26.46|26.16|26.46|26.21|26.46|26.21|26.45|26.16|0
1598854800000|2020-08-31 06:20:00|26.47|26.22|26.39|26.31|26.47|26.31|26.38|26.22|0
1598855100000|2020-08-31 06:25:00|26.4|26.32|26.51|26.26|26.51|26.32|26.4|26.25|3
1598855400000|2020-08-31 06:30:00|26.5|26.25|26.44|26.19|26.51|26.26|26.44|26.19|1
1598855700000|2020-08-31 06:35:00|26.37|26.29|26.44|26.19|26.44|26.29|26.37|26.19|1
1598856000000|2020-08-31 06:40:00|26.43|26.18|26.33|26.25|26.43|26.25|26.33|26.18|0
1598856300000|2020-08-31 06:45:00|26.34|26.26|26.4|26.15|26.41|26.26|26.33|26.15|0
1598856600000|2020-08-31 06:50:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|1
1598856900000|2020-08-31 06:55:00|26.29|26.21|26.24|26.16|26.34|26.21|26.2|26.09|16
1598857200000|2020-08-31 07:00:00|26.23|26.15|26.14|26.06|26.29|26.21|26.13|26.05|141
1598857500000|2020-08-31 07:05:00|26.1|26.02|26.27|26.19|26.29|26.21|26.09|26.01|256
1598857800000|2020-08-31 07:10:00|26.25|26.17|26.2|26.12|26.29|26.21|26.14|26.06|450
1598858100000|2020-08-31 07:15:00|26.19|26.11|26.31|26.23|26.31|26.23|26.13|26.05|221
1598858400000|2020-08-31 07:20:00|26.3|26.22|26.34|26.26|26.38|26.3|26.26|26.18|81
1598858700000|2020-08-31 07:25:00|26.35|26.27|26.27|26.19|26.39|26.31|26.27|26.19|38
1598859000000|2020-08-31 07:30:00|26.25|26.17|26.23|26.15|26.25|26.17|26.16|26.08|70
1598859300000|2020-08-31 07:35:00|26.24|26.16|26.29|26.21|26.29|26.21|26.21|26.13|72
1598859600000|2020-08-31 07:40:00|26.28|26.2|26.29|26.21|26.3|26.22|26.21|26.13|94
1598859900000|2020-08-31 07:45:00|26.28|26.2|26.3|26.22|26.34|26.26|26.26|26.18|45
1598860200000|2020-08-31 07:50:00|26.29|26.21|26.19|26.11|26.29|26.21|26.19|26.11|14
1598860500000|2020-08-31 07:55:00|26.22|26.14|26.19|26.11|26.23|26.15|26.15|26.07|60
1598860800000|2020-08-31 08:00:00|26.18|26.1|26.29|26.21|26.29|26.21|26.16|26.08|144
1598861100000|2020-08-31 08:05:00|26.28|26.2|26.32|26.24|26.33|26.25|26.28|26.2|9
1598861400000|2020-08-31 08:10:00|26.29|26.21|26.26|26.18|26.34|26.26|26.24|26.16|34
1598861700000|2020-08-31 08:15:00|26.25|26.17|26.22|26.14|26.25|26.17|26.19|26.11|202
1598862000000|2020-08-31 08:20:00|26.24|26.16|26.22|26.14|26.24|26.16|26.17|26.09|73
1598862300000|2020-08-31 08:25:00|26.2|26.12|26.27|26.19|26.27|26.19|26.19|26.11|24
1598862600000|2020-08-31 08:30:00|26.25|26.17|26.2|26.12|26.27|26.19|26.18|26.1|97
1598862900000|2020-08-31 08:35:00|26.22|26.14|26.18|26.1|26.22|26.14|26.15|26.07|63
1598863200000|2020-08-31 08:40:00|26.16|26.08|26.19|26.11|26.19|26.11|26.16|26.08|54
1598863500000|2020-08-31 08:45:00|26.2|26.12|26.14|26.06|26.2|26.12|26.12|26.04|94
1598863800000|2020-08-31 08:50:00|26.15|26.07|26.17|26.09|26.17|26.09|26.12|26.04|4
1598864100000|2020-08-31 08:55:00|26.15|26.07|26.19|26.11|26.2|26.12|26.12|26.04|62
1598864400000|2020-08-31 09:00:00|26.15|26.07|26.19|26.11|26.24|26.16|26.15|26.07|83
1598864700000|2020-08-31 09:05:00|26.21|26.13|26.29|26.21|26.31|26.23|26.21|26.13|16
1598865000000|2020-08-31 09:10:00|26.31|26.23|26.28|26.2|26.31|26.23|26.27|26.19|10
1598865300000|2020-08-31 09:15:00|26.27|26.19|26.29|26.21|26.34|26.26|26.27|26.19|15
1598865600000|2020-08-31 09:20:00|26.28|26.2|26.26|26.18|26.28|26.2|26.22|26.14|99
1598865900000|2020-08-31 09:25:00|26.24|26.16|26.3|26.22|26.31|26.23|26.23|26.15|35
1598866200000|2020-08-31 09:30:00|26.28|26.2|26.31|26.23|26.33|26.25|26.28|26.2|7
1598866500000|2020-08-31 09:35:00|26.32|26.24|26.25|26.17|26.32|26.24|26.25|26.17|4
1598866800000|2020-08-31 09:40:00|26.26|26.18|26.25|26.17|26.26|26.18|26.23|26.15|18
1598867100000|2020-08-31 09:45:00|26.27|26.19|26.32|26.24|26.32|26.24|26.25|26.17|67
1598867400000|2020-08-31 09:50:00|26.31|26.23|26.3|26.22|26.31|26.23|26.27|26.19|12
1598867700000|2020-08-31 09:55:00|26.29|26.21|26.32|26.24|26.35|26.27|26.27|26.19|17
1598868000000|2020-08-31 10:00:00|26.34|26.26|26.36|26.28|26.39|26.31|26.34|26.26|37
1598868300000|2020-08-31 10:05:00|26.37|26.29|26.45|26.37|26.45|26.37|26.37|26.29|93
1598868600000|2020-08-31 10:10:00|26.46|26.38|26.43|26.35|26.46|26.38|26.42|26.34|36
1598868900000|2020-08-31 10:15:00|26.44|26.36|26.43|26.35|26.44|26.36|26.4|26.32|37
1598869200000|2020-08-31 10:20:00|26.44|26.36|26.48|26.4|26.48|26.4|26.43|26.35|33
1598869500000|2020-08-31 10:25:00|26.5|26.42|26.48|26.4|26.51|26.43|26.45|26.37|23
1598869800000|2020-08-31 10:30:00|26.49|26.41|26.46|26.38|26.49|26.41|26.44|26.36|32
1598870100000|2020-08-31 10:35:00|26.48|26.4|26.48|26.4|26.5|26.42|26.43|26.35|5
1598870400000|2020-08-31 10:40:00|26.49|26.41|26.54|26.46|26.58|26.5|26.48|26.4|190
1598870700000|2020-08-31 10:45:00|26.53|26.45|26.5|26.42|26.54|26.46|26.5|26.42|59
1598871000000|2020-08-31 10:50:00|26.53|26.45|26.54|26.46|26.54|26.46|26.5|26.42|17
1598871300000|2020-08-31 10:55:00|26.57|26.49|26.53|26.45|26.58|26.5|26.53|26.45|208
1598871600000|2020-08-31 11:00:00|26.54|26.46|26.54|26.46|26.58|26.5|26.51|26.43|113
1598871900000|2020-08-31 11:05:00|26.56|26.48|26.54|26.46|26.63|26.55|26.53|26.45|104
1598872200000|2020-08-31 11:10:00|26.53|26.45|26.51|26.43|26.56|26.48|26.48|26.4|85
1598872500000|2020-08-31 11:15:00|26.49|26.41|26.47|26.39|26.51|26.43|26.45|26.37|55
1598872800000|2020-08-31 11:20:00|26.45|26.37|26.48|26.4|26.49|26.41|26.45|26.37|4
1598873100000|2020-08-31 11:25:00|26.47|26.39|26.48|26.4|26.48|26.4|26.46|26.38|113
1598873400000|2020-08-31 11:30:00|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|3
1598873700000|2020-08-31 11:35:00|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|24
1598874000000|2020-08-31 11:40:00|26.51|26.43|26.53|26.45|26.58|26.5|26.49|26.41|112
1598874300000|2020-08-31 11:45:00|26.54|26.46|26.55|26.47|26.58|26.5|26.53|26.45|36
1598874600000|2020-08-31 11:50:00|26.57|26.49|26.68|26.6|26.68|26.6|26.57|26.49|15
1598874900000|2020-08-31 11:55:00|26.67|26.59|26.58|26.5|26.68|26.6|26.58|26.5|337
1598875200000|2020-08-31 12:00:00|26.6|26.52|26.62|26.54|26.66|26.58|26.6|26.52|34
1598875500000|2020-08-31 12:05:00|26.61|26.53|26.67|26.59|26.68|26.6|26.6|26.52|67
1598875800000|2020-08-31 12:10:00|26.66|26.58|26.72|26.64|26.72|26.64|26.64|26.56|159
1598876100000|2020-08-31 12:15:00|26.69|26.61|26.8|26.72|26.81|26.73|26.69|26.61|95
1598876400000|2020-08-31 12:20:00|26.81|26.73|26.83|26.75|26.84|26.76|26.8|26.72|15
1598876700000|2020-08-31 12:25:00|26.84|26.76|26.88|26.8|26.9|26.82|26.83|26.75|18
1598877000000|2020-08-31 12:30:00|26.86|26.78|26.85|26.77|26.89|26.81|26.85|26.77|255
1598877300000|2020-08-31 12:35:00|26.86|26.78|26.76|26.68|26.89|26.81|26.76|26.68|80
1598877600000|2020-08-31 12:40:00|26.78|26.7|26.65|26.57|26.8|26.72|26.64|26.56|68
1598877900000|2020-08-31 12:45:00|26.66|26.58|26.7|26.62|26.71|26.63|26.64|26.56|82
1598878200000|2020-08-31 12:50:00|26.69|26.61|26.81|26.73|26.81|26.73|26.68|26.6|3
1598878500000|2020-08-31 12:55:00|26.8|26.72|26.9|26.82|26.94|26.86|26.76|26.68|212
1598878800000|2020-08-31 13:00:00|26.91|26.83|27.04|26.96|27.04|26.96|26.89|26.81|93
1598879100000|2020-08-31 13:05:00|27.03|26.95|26.98|26.9|27.04|26.96|26.94|26.86|48
1598879400000|2020-08-31 13:10:00|26.95|26.87|27.09|27.01|27.09|27.01|26.94|26.86|309
1598879700000|2020-08-31 13:15:00|27.1|27.02|27.03|26.95|27.17|27.09|27.03|26.95|77
1598880000000|2020-08-31 13:20:00|27.02|26.94|27.06|26.98|27.07|26.99|27.02|26.94|141
1598880300000|2020-08-31 13:25:00|27.04|26.96|27.12|27.04|27.14|27.06|27.04|26.96|50
1598880600000|2020-08-31 13:30:00|27.13|27.05|27.26|27.18|27.27|27.19|27.11|27.03|149
1598880900000|2020-08-31 13:35:00|27.24|27.16|27.25|27.17|27.36|27.28|27.22|27.14|107
1598881200000|2020-08-31 13:40:00|27.23|27.15|27.11|27.03|27.26|27.18|27.03|26.95|812
1598881500000|2020-08-31 13:45:00|27.12|27.04|27.03|26.95|27.2|27.12|27.03|26.95|173
1598881800000|2020-08-31 13:50:00|27.05|26.97|27.16|27.08|27.17|27.09|27.03|26.95|90
1598882100000|2020-08-31 13:55:00|27.15|27.07|27.13|27.05|27.22|27.14|27.12|27.04|11
1598882400000|2020-08-31 14:00:00|27.15|27.07|26.96|26.88|27.17|27.09|26.96|26.88|156
1598882700000|2020-08-31 14:05:00|26.97|26.89|26.98|26.9|27.21|27.13|26.97|26.89|105
1598883000000|2020-08-31 14:10:00|27|26.92|26.95|26.87|27.07|26.99|26.91|26.83|421
1598883300000|2020-08-31 14:15:00|26.96|26.88|26.86|26.78|27.02|26.94|26.85|26.77|621
1598883600000|2020-08-31 14:20:00|26.85|26.77|26.86|26.78|26.9|26.82|26.84|26.76|159
1598883900000|2020-08-31 14:25:00|26.9|26.82|26.97|26.89|27.01|26.93|26.87|26.79|1139
1598884200000|2020-08-31 14:30:00|26.94|26.86|26.85|26.77|26.96|26.88|26.84|26.76|542
1598884500000|2020-08-31 14:35:00|26.84|26.76|26.85|26.77|26.89|26.81|26.84|26.76|440
1598884800000|2020-08-31 14:40:00|26.86|26.78|27.02|26.94|27.02|26.94|26.85|26.77|715
1598885100000|2020-08-31 14:45:00|27.01|26.93|26.91|26.83|27.06|26.98|26.91|26.83|716
1598885400000|2020-08-31 14:50:00|26.92|26.84|26.94|26.86|26.99|26.91|26.91|26.83|194
1598885700000|2020-08-31 14:55:00|26.93|26.85|26.93|26.85|26.95|26.87|26.81|26.73|383
1598886000000|2020-08-31 15:00:00|26.9|26.82|26.86|26.78|26.93|26.85|26.83|26.75|344
1598886300000|2020-08-31 15:05:00|26.85|26.77|26.9|26.82|26.9|26.82|26.82|26.74|78
1598886600000|2020-08-31 15:10:00|26.93|26.85|26.95|26.87|27.05|26.97|26.9|26.82|342
1598886900000|2020-08-31 15:15:00|26.94|26.86|27.12|27.04|27.13|27.05|26.94|26.86|434
1598887200000|2020-08-31 15:20:00|27.13|27.05|27.38|27.3|27.49|27.41|27.13|27.05|786
1598887500000|2020-08-31 15:25:00|27.37|27.29|27.39|27.31|27.45|27.37|27.35|27.27|1560
1598887800000|2020-08-31 15:30:00|27.38|27.3|27.3|27.22|27.42|27.34|27.29|27.21|620
1598888100000|2020-08-31 15:35:00|27.29|27.21|27.13|27.05|27.33|27.25|27.09|27.01|252
1598888400000|2020-08-31 15:40:00|27.12|27.04|27.04|26.96|27.13|27.05|27|26.92|244
1598888700000|2020-08-31 15:45:00|27.03|26.95|27.03|26.95|27.05|26.97|26.97|26.89|119
1598889000000|2020-08-31 15:50:00|27.02|26.94|27.05|26.97|27.05|26.97|26.98|26.9|12
1598889300000|2020-08-31 15:55:00|27.04|26.96|27.06|26.98|27.13|27.05|26.99|26.91|125
1598889600000|2020-08-31 16:00:00|27.04|26.96|27|26.92|27.12|27.04|26.99|26.91|61
1598889900000|2020-08-31 16:05:00|27.03|26.95|26.97|26.89|27.05|26.97|26.94|26.86|31
1598890200000|2020-08-31 16:10:00|26.95|26.87|26.9|26.82|26.97|26.89|26.89|26.81|66
1598890500000|2020-08-31 16:15:00|26.92|26.84|26.9|26.82|26.97|26.89|26.89|26.81|154
1598890800000|2020-08-31 16:20:00|26.89|26.81|26.93|26.85|26.94|26.86|26.89|26.81|23
1598891100000|2020-08-31 16:25:00|26.94|26.86|26.97|26.89|27.01|26.93|26.94|26.86|11
1598891400000|2020-08-31 16:30:00|26.96|26.88|26.99|26.91|27.01|26.93|26.91|26.83|147
1598891700000|2020-08-31 16:35:00|26.98|26.9|26.98|26.9|27.01|26.93|26.98|26.9|0
1598892000000|2020-08-31 16:40:00|26.99|26.91|26.97|26.89|26.99|26.91|26.92|26.84|14
1598892300000|2020-08-31 16:45:00|26.96|26.88|26.89|26.81|26.96|26.88|26.87|26.79|23
1598892600000|2020-08-31 16:50:00|26.93|26.85|26.85|26.77|26.93|26.85|26.85|26.77|34
1598892900000|2020-08-31 16:55:00|26.86|26.78|26.59|26.51|26.86|26.78|26.59|26.51|19
1598893200000|2020-08-31 17:00:00|26.63|26.55|26.72|26.64|26.77|26.69|26.63|26.55|6
1598893500000|2020-08-31 17:05:00|26.73|26.65|26.76|26.68|26.77|26.69|26.73|26.65|22
1598893800000|2020-08-31 17:10:00|26.77|26.69|26.72|26.64|26.77|26.69|26.72|26.64|0
1598894100000|2020-08-31 17:15:00|26.74|26.66|26.81|26.73|26.81|26.73|26.72|26.64|2
1598894400000|2020-08-31 17:20:00|26.8|26.72|26.86|26.78|26.87|26.79|26.8|26.72|4
1598894700000|2020-08-31 17:25:00|26.87|26.79|26.94|26.86|26.95|26.87|26.86|26.78|6
1598895000000|2020-08-31 17:30:00|26.95|26.87|26.87|26.79|27.01|26.87|26.87|26.75|19
1598895300000|2020-08-31 17:35:00|26.95|26.7|26.81|26.73|26.95|26.77|26.81|26.66|0
1598895600000|2020-08-31 17:40:00|26.88|26.63|26.85|26.77|26.88|26.77|26.81|26.63|0
1598895900000|2020-08-31 17:45:00|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|4
1598896500000|2020-08-31 17:55:00|26.9|26.82|26.99|26.91|27.02|26.91|26.9|26.77|2
1598896800000|2020-08-31 18:00:00|27.01|26.93|26.95|26.87|27.02|26.93|26.95|26.77|14
1598897100000|2020-08-31 18:05:00|26.96|26.88|26.99|26.91|27.05|26.91|26.95|26.8|3
1598897400000|2020-08-31 18:10:00|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|1
1598897700000|2020-08-31 18:15:00|27|26.92|27.09|27.01|27.1|27.02|26.99|26.91|7
1598898000000|2020-08-31 18:20:00|27.1|27.02|27.2|26.95|27.2|27.07|27.09|26.94|14
1598898300000|2020-08-31 18:25:00|27.14|27.06|27.24|27.16|27.31|27.16|27.12|26.93|17
1598898600000|2020-08-31 18:30:00|27.31|27.06|27.39|27.14|27.4|27.24|27.23|27.01|12
1598898900000|2020-08-31 18:35:00|27.38|27.13|27.29|27.04|27.4|27.24|27.24|27.04|14
1598899200000|2020-08-31 18:40:00|27.3|27.05|27.27|27.02|27.35|27.16|27.21|27.01|1
1598899500000|2020-08-31 18:45:00|27.28|27.03|27.27|27.02|27.29|27.14|27.22|27.02|0
1598899800000|2020-08-31 18:50:00|27.21|27.13|27.25|27|27.28|27.13|27.18|27|0
1598900100000|2020-08-31 18:55:00|27.18|27.1|27.22|27.14|27.23|27.15|27.18|27.1|4
1598900400000|2020-08-31 19:00:00|27.23|27.15|27.35|27.27|27.39|27.27|27.21|27.13|14
1598900700000|2020-08-31 19:05:00|27.33|27.25|27.26|27.01|27.39|27.25|27.24|26.99|0
1598901000000|2020-08-31 19:10:00|27.18|27.1|27.27|27.19|27.36|27.22|27.18|27.01|8
1598901300000|2020-08-31 19:15:00|27.34|27.09|27.46|27.38|27.46|27.38|27.27|27.08|36
1598901600000|2020-08-31 19:20:00|27.57|27.32|27.68|27.6|27.76|27.62|27.43|27.31|209
1598901900000|2020-08-31 19:25:00|27.7|27.62|27.38|27.3|27.78|27.64|27.38|27.23|5
1598902200000|2020-08-31 19:30:00|27.4|27.32|27.61|27.53|27.67|27.53|27.4|27.23|10
1598902500000|2020-08-31 19:35:00|27.62|27.54|27.75|27.67|27.81|27.67|27.57|27.38|120
1598902800000|2020-08-31 19:40:00|27.74|27.66|27.83|27.58|27.96|27.84|27.74|27.53|29
1598903100000|2020-08-31 19:45:00|27.76|27.68|27.5|27.42|27.83|27.68|27.47|27.28|85
1598903400000|2020-08-31 19:50:00|27.51|27.43|27.72|27.47|27.72|27.57|27.39|27.21|12
1598903700000|2020-08-31 19:55:00|27.65|27.57|27.68|27.38|27.73|27.58|27.59|27.37|8
1598904000000|2020-08-31 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1598940300000|2020-09-01 06:05:00|27.68|27.43|27.63|27.38|27.78|27.59|27.61|27.36|1
1598940600000|2020-09-01 06:10:00|27.61|27.36|27.67|27.42|27.68|27.52|27.56|27.36|7
1598940900000|2020-09-01 06:15:00|27.65|27.4|27.63|27.38|27.65|27.4|27.62|27.37|1
1598941200000|2020-09-01 06:20:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|0
1598941500000|2020-09-01 06:25:00|27.64|27.39|27.63|27.38|27.64|27.39|27.63|27.38|0
1598941800000|2020-09-01 06:30:00|27.62|27.37|27.63|27.38|27.66|27.41|27.62|27.37|0
1598942100000|2020-09-01 06:35:00|27.62|27.37|27.44|27.36|27.62|27.4|27.44|27.29|0
1598942400000|2020-09-01 06:40:00|27.53|27.28|27.52|27.27|27.54|27.36|27.44|27.27|2
1598942700000|2020-09-01 06:45:00|27.53|27.28|27.53|27.28|27.53|27.28|27.52|27.27|0
1598943000000|2020-09-01 06:50:00|27.52|27.27|27.42|27.34|27.53|27.34|27.41|27.27|2
1598943300000|2020-09-01 06:55:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|22
1598943600000|2020-09-01 07:00:00|27.42|27.34|27.47|27.39|27.56|27.48|27.35|27.27|151
1598943900000|2020-09-01 07:05:00|27.48|27.4|27.53|27.45|27.55|27.47|27.36|27.28|123
1598944200000|2020-09-01 07:10:00|27.55|27.47|27.46|27.38|27.56|27.48|27.46|27.38|131
1598944500000|2020-09-01 07:15:00|27.45|27.37|27.4|27.32|27.5|27.42|27.35|27.27|104
1598944800000|2020-09-01 07:20:00|27.41|27.33|27.15|27.07|27.41|27.33|27.12|27.04|183
1598945100000|2020-09-01 07:25:00|27.16|27.08|27.19|27.11|27.21|27.13|27.11|27.03|820
1598945400000|2020-09-01 07:30:00|27.18|27.1|27.29|27.21|27.34|27.26|27.14|27.06|165
1598945700000|2020-09-01 07:35:00|27.28|27.2|27.23|27.15|27.28|27.2|27.16|27.08|3621
1598946000000|2020-09-01 07:40:00|27.21|27.13|27.19|27.11|27.24|27.16|27.09|27.01|146
1598946300000|2020-09-01 07:45:00|27.17|27.09|27.24|27.16|27.24|27.16|27.14|27.06|118
1598946600000|2020-09-01 07:50:00|27.28|27.2|27.32|27.24|27.38|27.3|27.24|27.16|1265
1598946900000|2020-09-01 07:55:00|27.27|27.19|27.33|27.25|27.38|27.3|27.2|27.12|181
1598947200000|2020-09-01 08:00:00|27.34|27.26|27.42|27.34|27.44|27.36|27.27|27.19|185
1598947500000|2020-09-01 08:05:00|27.39|27.31|27.52|27.44|27.52|27.44|27.37|27.29|165
1598947800000|2020-09-01 08:10:00|27.54|27.46|27.62|27.54|27.62|27.54|27.49|27.41|214
1598948100000|2020-09-01 08:15:00|27.6|27.52|27.49|27.41|27.69|27.61|27.44|27.36|242
1598948400000|2020-09-01 08:20:00|27.5|27.42|27.54|27.46|27.59|27.51|27.49|27.41|72
1598948700000|2020-09-01 08:25:00|27.55|27.47|27.47|27.39|27.55|27.47|27.39|27.31|97
1598949000000|2020-09-01 08:30:00|27.48|27.4|27.41|27.33|27.59|27.51|27.33|27.25|80
1598949300000|2020-09-01 08:35:00|27.39|27.31|27.37|27.29|27.43|27.35|27.32|27.24|73
1598949600000|2020-09-01 08:40:00|27.38|27.3|27.42|27.34|27.55|27.47|27.37|27.29|141
1598949900000|2020-09-01 08:45:00|27.43|27.35|27.39|27.31|27.47|27.39|27.33|27.25|98
1598950200000|2020-09-01 08:50:00|27.42|27.34|27.61|27.53|27.63|27.55|27.39|27.31|174
1598950500000|2020-09-01 08:55:00|27.62|27.54|27.63|27.55|27.74|27.66|27.61|27.53|491
1598950800000|2020-09-01 09:00:00|27.62|27.54|27.62|27.54|27.71|27.63|27.57|27.49|142
1598951100000|2020-09-01 09:05:00|27.63|27.55|27.67|27.59|27.76|27.68|27.56|27.48|82
1598951400000|2020-09-01 09:10:00|27.66|27.58|27.46|27.38|27.67|27.59|27.44|27.36|63
1598951700000|2020-09-01 09:15:00|27.44|27.36|27.4|27.32|27.48|27.4|27.4|27.32|26
1598952000000|2020-09-01 09:20:00|27.38|27.3|27.4|27.32|27.43|27.35|27.36|27.28|10
1598952300000|2020-09-01 09:25:00|27.38|27.3|27.31|27.23|27.4|27.32|27.31|27.23|90
1598952600000|2020-09-01 09:30:00|27.32|27.24|27.37|27.29|27.38|27.3|27.31|27.23|22
1598952900000|2020-09-01 09:35:00|27.36|27.28|27.36|27.28|27.4|27.32|27.32|27.24|174
1598953200000|2020-09-01 09:40:00|27.39|27.31|27.42|27.34|27.45|27.37|27.37|27.29|41
1598953500000|2020-09-01 09:45:00|27.44|27.36|27.42|27.34|27.45|27.37|27.4|27.32|7
1598953800000|2020-09-01 09:50:00|27.45|27.37|27.47|27.39|27.52|27.44|27.44|27.36|13
1598954100000|2020-09-01 09:55:00|27.49|27.41|27.55|27.47|27.57|27.49|27.47|27.39|24
1598954400000|2020-09-01 10:00:00|27.52|27.44|27.5|27.42|27.57|27.49|27.5|27.42|16
1598954700000|2020-09-01 10:05:00|27.51|27.43|27.48|27.4|27.53|27.45|27.45|27.37|18
1598955000000|2020-09-01 10:10:00|27.46|27.38|27.48|27.4|27.5|27.42|27.45|27.37|8
1598955300000|2020-09-01 10:15:00|27.46|27.38|27.45|27.37|27.49|27.41|27.45|27.37|7
1598955600000|2020-09-01 10:20:00|27.44|27.36|27.43|27.35|27.49|27.41|27.42|27.34|10
1598955900000|2020-09-01 10:25:00|27.42|27.34|27.39|27.31|27.43|27.35|27.35|27.27|78
1598956200000|2020-09-01 10:30:00|27.38|27.3|27.36|27.28|27.39|27.31|27.35|27.27|3
1598956500000|2020-09-01 10:35:00|27.31|27.23|27.37|27.29|27.41|27.33|27.31|27.23|83
1598956800000|2020-09-01 10:40:00|27.36|27.28|27.37|27.29|27.37|27.29|27.32|27.24|94
1598957100000|2020-09-01 10:45:00|27.36|27.28|27.4|27.32|27.41|27.33|27.36|27.28|1
1598957400000|2020-09-01 10:50:00|27.41|27.33|27.41|27.33|27.43|27.35|27.4|27.32|52
1598957700000|2020-09-01 10:55:00|27.38|27.3|27.36|27.28|27.4|27.32|27.32|27.24|27
1598958000000|2020-09-01 11:00:00|27.32|27.24|27.4|27.32|27.4|27.32|27.32|27.24|29
1598958300000|2020-09-01 11:05:00|27.38|27.3|27.35|27.27|27.38|27.3|27.33|27.25|25
1598958600000|2020-09-01 11:10:00|27.37|27.29|27.38|27.3|27.38|27.3|27.33|27.25|32
1598958900000|2020-09-01 11:15:00|27.4|27.32|27.46|27.38|27.47|27.39|27.38|27.3|54
1598959200000|2020-09-01 11:20:00|27.5|27.42|27.47|27.39|27.51|27.43|27.46|27.38|12
1598959500000|2020-09-01 11:25:00|27.46|27.38|27.46|27.38|27.51|27.43|27.46|27.38|26
1598959800000|2020-09-01 11:30:00|27.45|27.37|27.51|27.43|27.51|27.43|27.45|27.37|8
1598960100000|2020-09-01 11:35:00|27.52|27.44|27.54|27.46|27.56|27.48|27.51|27.43|45
1598960400000|2020-09-01 11:40:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|8
1598960700000|2020-09-01 11:45:00|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|21
1598961000000|2020-09-01 11:50:00|27.55|27.47|27.59|27.51|27.62|27.54|27.54|27.46|65
1598961300000|2020-09-01 11:55:00|27.6|27.52|27.58|27.5|27.62|27.54|27.56|27.48|28
1598961600000|2020-09-01 12:00:00|27.59|27.51|27.59|27.51|27.59|27.51|27.54|27.46|19
1598961900000|2020-09-01 12:05:00|27.58|27.5|27.59|27.51|27.61|27.53|27.56|27.48|57
1598962200000|2020-09-01 12:10:00|27.56|27.48|27.6|27.52|27.61|27.53|27.56|27.48|13
1598962500000|2020-09-01 12:15:00|27.63|27.55|27.69|27.61|27.69|27.61|27.63|27.55|23
1598962800000|2020-09-01 12:20:00|27.68|27.6|27.7|27.62|27.74|27.66|27.65|27.57|173
1598963100000|2020-09-01 12:25:00|27.71|27.63|27.66|27.58|27.71|27.63|27.64|27.56|46
1598963400000|2020-09-01 12:30:00|27.65|27.57|27.63|27.55|27.66|27.58|27.6|27.52|229
1598963700000|2020-09-01 12:35:00|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|212
1598964000000|2020-09-01 12:40:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|6
1598964300000|2020-09-01 12:45:00|27.63|27.55|27.57|27.49|27.67|27.59|27.54|27.46|35
1598964600000|2020-09-01 12:50:00|27.56|27.48|27.63|27.55|27.63|27.55|27.56|27.48|88
1598964900000|2020-09-01 12:55:00|27.67|27.59|27.85|27.77|27.89|27.81|27.67|27.59|254
1598965200000|2020-09-01 13:00:00|27.88|27.8|28|27.92|28.15|28.07|27.87|27.79|1131
1598965500000|2020-09-01 13:05:00|28.01|27.93|28.14|28.06|28.21|28.13|28.01|27.93|648
1598965800000|2020-09-01 13:10:00|28.13|28.05|28.03|27.95|28.23|28.15|28.02|27.94|309
1598966100000|2020-09-01 13:15:00|28.04|27.96|28.04|27.96|28.18|28.1|28.03|27.95|127
1598966400000|2020-09-01 13:20:00|28.05|27.97|28.02|27.94|28.12|28.04|27.99|27.91|99
1598966700000|2020-09-01 13:25:00|28.03|27.95|28.02|27.94|28.04|27.96|27.97|27.89|122
1598967000000|2020-09-01 13:30:00|28.03|27.95|28.25|28.17|28.34|28.26|28.02|27.94|229
1598967300000|2020-09-01 13:35:00|28.28|28.2|28.27|28.19|28.34|28.26|28.2|28.12|145
1598967600000|2020-09-01 13:40:00|28.25|28.17|28.18|28.1|28.3|28.22|28.09|28.01|191
1598967900000|2020-09-01 13:45:00|28.17|28.09|28.06|27.98|28.21|28.13|28.03|27.95|85
1598968200000|2020-09-01 13:50:00|28.07|27.99|28.02|27.94|28.17|28.09|28.01|27.93|69
1598968500000|2020-09-01 13:55:00|28.03|27.95|28.03|27.95|28.07|27.99|28.01|27.93|221
1598968800000|2020-09-01 14:00:00|28.02|27.94|27.92|27.84|28.02|27.94|27.81|27.73|172
1598969100000|2020-09-01 14:05:00|27.9|27.82|28.02|27.94|28.02|27.94|27.81|27.73|164
1598969400000|2020-09-01 14:10:00|28.03|27.95|28.07|27.99|28.12|28.04|27.91|27.83|103
1598969700000|2020-09-01 14:15:00|28.06|27.98|28.05|27.97|28.18|28.1|28|27.92|315
1598970000000|2020-09-01 14:20:00|28.08|28|27.89|27.81|28.08|28|27.83|27.75|292
1598970300000|2020-09-01 14:25:00|27.87|27.79|27.8|27.72|27.89|27.81|27.79|27.71|69
1598970600000|2020-09-01 14:30:00|27.82|27.74|27.89|27.81|27.91|27.83|27.8|27.72|155
1598970900000|2020-09-01 14:35:00|27.87|27.79|27.95|27.87|27.97|27.89|27.85|27.77|44
1598971200000|2020-09-01 14:40:00|27.96|27.88|28.02|27.94|28.05|27.97|27.91|27.83|214
1598971500000|2020-09-01 14:45:00|28.04|27.96|28.05|27.97|28.06|27.98|27.94|27.86|93
1598971800000|2020-09-01 14:50:00|28.06|27.98|28.11|28.03|28.11|28.03|27.91|27.83|64
1598972100000|2020-09-01 14:55:00|28.1|28.02|28.22|28.14|28.22|28.14|28.06|27.98|54
1598972400000|2020-09-01 15:00:00|28.25|28.17|28.3|28.22|28.3|28.22|28.22|28.14|167
1598972700000|2020-09-01 15:05:00|28.28|28.2|28.3|28.22|28.34|28.26|28.26|28.18|670
1598973000000|2020-09-01 15:10:00|28.29|28.21|28.08|28|28.3|28.22|28.07|27.99|447
1598973300000|2020-09-01 15:15:00|28.06|27.98|28.09|28.01|28.1|28.02|28.01|27.93|193
1598973600000|2020-09-01 15:20:00|28.08|28|28.27|28.19|28.29|28.21|28.08|28|185
1598973900000|2020-09-01 15:25:00|28.26|28.18|28.3|28.22|28.33|28.25|28.19|28.11|144
1598974200000|2020-09-01 15:30:00|28.31|28.23|28.28|28.2|28.34|28.26|28.28|28.2|374
1598974500000|2020-09-01 15:35:00|28.25|28.17|28.24|28.16|28.29|28.21|28.19|28.11|37
1598974800000|2020-09-01 15:40:00|28.25|28.17|28.28|28.2|28.34|28.26|28.21|28.13|3
1598975100000|2020-09-01 15:45:00|28.29|28.21|28.25|28.17|28.34|28.26|28.25|28.17|18
1598975400000|2020-09-01 15:50:00|28.26|28.18|28.26|28.18|28.29|28.21|28.2|28.12|37
1598975700000|2020-09-01 15:55:00|28.25|28.17|28.34|28.26|28.35|28.27|28.25|28.17|166
1598976000000|2020-09-01 16:00:00|28.35|28.27|28.23|28.15|28.35|28.27|28.23|28.15|85
1598976300000|2020-09-01 16:05:00|28.24|28.16|28.15|28.07|28.25|28.17|28.15|28.07|36
1598976600000|2020-09-01 16:10:00|28.17|28.09|28.04|27.96|28.21|28.13|28.01|27.93|22
1598976900000|2020-09-01 16:15:00|||||||||26
1598977200000|2020-09-01 16:20:00|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|56
1598977500000|2020-09-01 16:25:00|28.08|28|28.1|28.02|28.12|28.04|28.08|28|0
1598977800000|2020-09-01 16:30:00|28.08|28|28.07|27.99|28.09|28.01|28.07|27.99|38
1598978100000|2020-09-01 16:35:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|26
1598978400000|2020-09-01 16:40:00|28.12|28.04|28.14|28.06|28.17|28.09|28.12|28.04|1
1598978700000|2020-09-01 16:45:00|28.13|28.05|28.15|28.07|28.15|28.07|28.12|28.04|51
1598979000000|2020-09-01 16:50:00|28.13|28.05|28.09|28.01|28.13|28.05|28.08|28|123
1598979300000|2020-09-01 16:55:00|28.08|28|28.02|27.94|28.09|28.01|28.02|27.94|96
1598979600000|2020-09-01 17:00:00|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|0
1598979900000|2020-09-01 17:05:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1598980200000|2020-09-01 17:10:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|28
1598980500000|2020-09-01 17:15:00|28.11|28.03|28.07|27.99|28.12|28.04|28.07|27.99|92
1598980800000|2020-09-01 17:20:00|28.1|28.02|28.11|28.03|28.12|28.04|28.1|28.02|2
1598981100000|2020-09-01 17:25:00|28.1|28.02|28.11|28.03|28.18|28.03|28.08|27.93|0
1598981400000|2020-09-01 17:30:00|28.1|28.02|28.09|27.84|28.18|28.02|27.98|27.83|0
1598981700000|2020-09-01 17:35:00|27.98|27.9|28.01|27.93|28.03|27.95|27.98|27.9|69
1598982000000|2020-09-01 17:40:00|28|27.92|27.9|27.82|28.01|27.93|27.89|27.81|19
1598982300000|2020-09-01 17:45:00|27.92|27.84|27.99|27.91|28.02|27.94|27.92|27.84|20
1598982600000|2020-09-01 17:50:00|28.04|27.96|28.07|27.99|28.08|28|28.04|27.96|3
1598982900000|2020-09-01 17:55:00|28.05|27.97|28|27.92|28.07|27.99|27.99|27.91|118
1598983500000|2020-09-01 18:05:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1598983800000|2020-09-01 18:10:00|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|0
1598984100000|2020-09-01 18:15:00|28.02|27.94|27.99|27.91|28.03|27.95|27.99|27.91|0
1598984400000|2020-09-01 18:20:00|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|2
1598984700000|2020-09-01 18:25:00|28.02|27.94|28.06|27.98|28.14|27.98|28.02|27.88|5
1598985000000|2020-09-01 18:30:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|5
1598985300000|2020-09-01 18:35:00|28.03|27.95|28.03|27.78|28.04|27.96|28.01|27.78|37
1598985600000|2020-09-01 18:40:00|28.02|27.77|28.13|27.88|28.13|27.95|27.93|27.77|7
1598985900000|2020-09-01 18:45:00|28.12|27.87|28.12|27.87|28.13|27.99|28.05|27.87|0
1598986200000|2020-09-01 18:50:00|28.07|27.99|28.2|27.95|28.22|28.04|28.06|27.88|62
1598986500000|2020-09-01 18:55:00|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|0
1598986800000|2020-09-01 19:00:00|28.24|27.99|28.18|28.1|28.26|28.11|28.18|27.98|0
1598987100000|2020-09-01 19:05:00|28.19|28.11|28.18|28.1|28.19|28.11|28.17|28.09|5
1598987400000|2020-09-01 19:10:00|28.16|28.08|28.16|28.08|28.16|28.08|28.13|28.05|0
1598987700000|2020-09-01 19:15:00|28.13|28.05|28.12|27.87|28.13|28.05|28.08|27.87|64
1598988000000|2020-09-01 19:20:00|28.11|27.86|28.09|27.84|28.11|27.86|28.08|27.83|0
1598988300000|2020-09-01 19:25:00|28.11|27.86|28.21|27.96|28.21|28.01|28.06|27.83|1
1598988600000|2020-09-01 19:30:00|28.23|27.98|28.3|28.05|28.31|28.13|28.16|27.96|2
1598988900000|2020-09-01 19:35:00|28.31|28.06|28.27|28.19|28.31|28.19|28.24|28.05|0
1598989200000|2020-09-01 19:40:00|28.3|28.22|28.29|28.21|28.31|28.23|28.25|28.17|61
1598989500000|2020-09-01 19:45:00|28.3|28.22|28.45|28.2|28.45|28.27|28.3|28.2|18
1598989800000|2020-09-01 19:50:00|28.43|28.18|28.35|28.27|28.46|28.33|28.34|28.17|11
1598990100000|2020-09-01 19:55:00|28.36|28.28|28.6|28.3|28.6|28.35|28.35|28.22|113
1598990400000|2020-09-01 20:00:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1598940300000|2020-09-01 06:05:00|27.68|27.43|27.63|27.38|27.78|27.59|27.61|27.36|1
1598940600000|2020-09-01 06:10:00|27.61|27.36|27.67|27.42|27.68|27.52|27.56|27.36|7
1598940900000|2020-09-01 06:15:00|27.65|27.4|27.63|27.38|27.65|27.4|27.62|27.37|1
1598941200000|2020-09-01 06:20:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|0
1598941500000|2020-09-01 06:25:00|27.64|27.39|27.63|27.38|27.64|27.39|27.63|27.38|0
1598941800000|2020-09-01 06:30:00|27.62|27.37|27.63|27.38|27.66|27.41|27.62|27.37|0
1598942100000|2020-09-01 06:35:00|27.62|27.37|27.44|27.36|27.62|27.4|27.44|27.29|0
1598942400000|2020-09-01 06:40:00|27.53|27.28|27.52|27.27|27.54|27.36|27.44|27.27|2
1598942700000|2020-09-01 06:45:00|27.53|27.28|27.53|27.28|27.53|27.28|27.52|27.27|0
1598943000000|2020-09-01 06:50:00|27.52|27.27|27.42|27.34|27.53|27.34|27.41|27.27|2
1598943300000|2020-09-01 06:55:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|22
1598943600000|2020-09-01 07:00:00|27.42|27.34|27.47|27.39|27.56|27.48|27.35|27.27|151
1598943900000|2020-09-01 07:05:00|27.48|27.4|27.53|27.45|27.55|27.47|27.36|27.28|123
1598944200000|2020-09-01 07:10:00|27.55|27.47|27.46|27.38|27.56|27.48|27.46|27.38|131
1598944500000|2020-09-01 07:15:00|27.45|27.37|27.4|27.32|27.5|27.42|27.35|27.27|104
1598944800000|2020-09-01 07:20:00|27.41|27.33|27.15|27.07|27.41|27.33|27.12|27.04|183
1598945100000|2020-09-01 07:25:00|27.16|27.08|27.19|27.11|27.21|27.13|27.11|27.03|820
1598945400000|2020-09-01 07:30:00|27.18|27.1|27.29|27.21|27.34|27.26|27.14|27.06|165
1598945700000|2020-09-01 07:35:00|27.28|27.2|27.23|27.15|27.28|27.2|27.16|27.08|3621
1598946000000|2020-09-01 07:40:00|27.21|27.13|27.19|27.11|27.24|27.16|27.09|27.01|146
1598946300000|2020-09-01 07:45:00|27.17|27.09|27.24|27.16|27.24|27.16|27.14|27.06|118
1598946600000|2020-09-01 07:50:00|27.28|27.2|27.32|27.24|27.38|27.3|27.24|27.16|1265
1598946900000|2020-09-01 07:55:00|27.27|27.19|27.33|27.25|27.38|27.3|27.2|27.12|181
1598947200000|2020-09-01 08:00:00|27.34|27.26|27.42|27.34|27.44|27.36|27.27|27.19|185
1598947500000|2020-09-01 08:05:00|27.39|27.31|27.52|27.44|27.52|27.44|27.37|27.29|165
1598947800000|2020-09-01 08:10:00|27.54|27.46|27.62|27.54|27.62|27.54|27.49|27.41|214
1598948100000|2020-09-01 08:15:00|27.6|27.52|27.49|27.41|27.69|27.61|27.44|27.36|242
1598948400000|2020-09-01 08:20:00|27.5|27.42|27.54|27.46|27.59|27.51|27.49|27.41|72
1598948700000|2020-09-01 08:25:00|27.55|27.47|27.47|27.39|27.55|27.47|27.39|27.31|97
1598949000000|2020-09-01 08:30:00|27.48|27.4|27.41|27.33|27.59|27.51|27.33|27.25|80
1598949300000|2020-09-01 08:35:00|27.39|27.31|27.37|27.29|27.43|27.35|27.32|27.24|73
1598949600000|2020-09-01 08:40:00|27.38|27.3|27.42|27.34|27.55|27.47|27.37|27.29|141
1598949900000|2020-09-01 08:45:00|27.43|27.35|27.39|27.31|27.47|27.39|27.33|27.25|98
1598950200000|2020-09-01 08:50:00|27.42|27.34|27.61|27.53|27.63|27.55|27.39|27.31|174
1598950500000|2020-09-01 08:55:00|27.62|27.54|27.63|27.55|27.74|27.66|27.61|27.53|491
1598950800000|2020-09-01 09:00:00|27.62|27.54|27.62|27.54|27.71|27.63|27.57|27.49|142
1598951100000|2020-09-01 09:05:00|27.63|27.55|27.67|27.59|27.76|27.68|27.56|27.48|82
1598951400000|2020-09-01 09:10:00|27.66|27.58|27.46|27.38|27.67|27.59|27.44|27.36|63
1598951700000|2020-09-01 09:15:00|27.44|27.36|27.4|27.32|27.48|27.4|27.4|27.32|26
1598952000000|2020-09-01 09:20:00|27.38|27.3|27.4|27.32|27.43|27.35|27.36|27.28|10
1598952300000|2020-09-01 09:25:00|27.38|27.3|27.31|27.23|27.4|27.32|27.31|27.23|90
1598952600000|2020-09-01 09:30:00|27.32|27.24|27.37|27.29|27.38|27.3|27.31|27.23|22
1598952900000|2020-09-01 09:35:00|27.36|27.28|27.36|27.28|27.4|27.32|27.32|27.24|174
1598953200000|2020-09-01 09:40:00|27.39|27.31|27.42|27.34|27.45|27.37|27.37|27.29|41
1598953500000|2020-09-01 09:45:00|27.44|27.36|27.42|27.34|27.45|27.37|27.4|27.32|7
1598953800000|2020-09-01 09:50:00|27.45|27.37|27.47|27.39|27.52|27.44|27.44|27.36|13
1598954100000|2020-09-01 09:55:00|27.49|27.41|27.55|27.47|27.57|27.49|27.47|27.39|24
1598954400000|2020-09-01 10:00:00|27.52|27.44|27.5|27.42|27.57|27.49|27.5|27.42|16
1598954700000|2020-09-01 10:05:00|27.51|27.43|27.48|27.4|27.53|27.45|27.45|27.37|18
1598955000000|2020-09-01 10:10:00|27.46|27.38|27.48|27.4|27.5|27.42|27.45|27.37|8
1598955300000|2020-09-01 10:15:00|27.46|27.38|27.45|27.37|27.49|27.41|27.45|27.37|7
1598955600000|2020-09-01 10:20:00|27.44|27.36|27.43|27.35|27.49|27.41|27.42|27.34|10
1598955900000|2020-09-01 10:25:00|27.42|27.34|27.39|27.31|27.43|27.35|27.35|27.27|78
1598956200000|2020-09-01 10:30:00|27.38|27.3|27.36|27.28|27.39|27.31|27.35|27.27|3
1598956500000|2020-09-01 10:35:00|27.31|27.23|27.37|27.29|27.41|27.33|27.31|27.23|83
1598956800000|2020-09-01 10:40:00|27.36|27.28|27.37|27.29|27.37|27.29|27.32|27.24|94
1598957100000|2020-09-01 10:45:00|27.36|27.28|27.4|27.32|27.41|27.33|27.36|27.28|1
1598957400000|2020-09-01 10:50:00|27.41|27.33|27.41|27.33|27.43|27.35|27.4|27.32|52
1598957700000|2020-09-01 10:55:00|27.38|27.3|27.36|27.28|27.4|27.32|27.32|27.24|27
1598958000000|2020-09-01 11:00:00|27.32|27.24|27.4|27.32|27.4|27.32|27.32|27.24|29
1598958300000|2020-09-01 11:05:00|27.38|27.3|27.35|27.27|27.38|27.3|27.33|27.25|25
1598958600000|2020-09-01 11:10:00|27.37|27.29|27.38|27.3|27.38|27.3|27.33|27.25|32
1598958900000|2020-09-01 11:15:00|27.4|27.32|27.46|27.38|27.47|27.39|27.38|27.3|54
1598959200000|2020-09-01 11:20:00|27.5|27.42|27.47|27.39|27.51|27.43|27.46|27.38|12
1598959500000|2020-09-01 11:25:00|27.46|27.38|27.46|27.38|27.51|27.43|27.46|27.38|26
1598959800000|2020-09-01 11:30:00|27.45|27.37|27.51|27.43|27.51|27.43|27.45|27.37|8
1598960100000|2020-09-01 11:35:00|27.52|27.44|27.54|27.46|27.56|27.48|27.51|27.43|45
1598960400000|2020-09-01 11:40:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|8
1598960700000|2020-09-01 11:45:00|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|21
1598961000000|2020-09-01 11:50:00|27.55|27.47|27.59|27.51|27.62|27.54|27.54|27.46|65
1598961300000|2020-09-01 11:55:00|27.6|27.52|27.58|27.5|27.62|27.54|27.56|27.48|28
1598961600000|2020-09-01 12:00:00|27.59|27.51|27.59|27.51|27.59|27.51|27.54|27.46|19
1598961900000|2020-09-01 12:05:00|27.58|27.5|27.59|27.51|27.61|27.53|27.56|27.48|57
1598962200000|2020-09-01 12:10:00|27.56|27.48|27.6|27.52|27.61|27.53|27.56|27.48|13
1598962500000|2020-09-01 12:15:00|27.63|27.55|27.69|27.61|27.69|27.61|27.63|27.55|23
1598962800000|2020-09-01 12:20:00|27.68|27.6|27.7|27.62|27.74|27.66|27.65|27.57|173
1598963100000|2020-09-01 12:25:00|27.71|27.63|27.66|27.58|27.71|27.63|27.64|27.56|46
1598963400000|2020-09-01 12:30:00|27.65|27.57|27.63|27.55|27.66|27.58|27.6|27.52|229
1598963700000|2020-09-01 12:35:00|27.6|27.52|27.63|27.55|27.63|27.55|27.59|27.51|212
1598964000000|2020-09-01 12:40:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|6
1598964300000|2020-09-01 12:45:00|27.63|27.55|27.57|27.49|27.67|27.59|27.54|27.46|35
1598964600000|2020-09-01 12:50:00|27.56|27.48|27.63|27.55|27.63|27.55|27.56|27.48|88
1598964900000|2020-09-01 12:55:00|27.67|27.59|27.85|27.77|27.89|27.81|27.67|27.59|254
1598965200000|2020-09-01 13:00:00|27.88|27.8|28|27.92|28.15|28.07|27.87|27.79|1131
1598965500000|2020-09-01 13:05:00|28.01|27.93|28.14|28.06|28.21|28.13|28.01|27.93|648
1598965800000|2020-09-01 13:10:00|28.13|28.05|28.03|27.95|28.23|28.15|28.02|27.94|309
1598966100000|2020-09-01 13:15:00|28.04|27.96|28.04|27.96|28.18|28.1|28.03|27.95|127
1598966400000|2020-09-01 13:20:00|28.05|27.97|28.02|27.94|28.12|28.04|27.99|27.91|99
1598966700000|2020-09-01 13:25:00|28.03|27.95|28.02|27.94|28.04|27.96|27.97|27.89|122
1598967000000|2020-09-01 13:30:00|28.03|27.95|28.25|28.17|28.34|28.26|28.02|27.94|229
1598967300000|2020-09-01 13:35:00|28.28|28.2|28.27|28.19|28.34|28.26|28.2|28.12|145
1598967600000|2020-09-01 13:40:00|28.25|28.17|28.18|28.1|28.3|28.22|28.09|28.01|191
1598967900000|2020-09-01 13:45:00|28.17|28.09|28.06|27.98|28.21|28.13|28.03|27.95|85
1598968200000|2020-09-01 13:50:00|28.07|27.99|28.02|27.94|28.17|28.09|28.01|27.93|69
1598968500000|2020-09-01 13:55:00|28.03|27.95|28.03|27.95|28.07|27.99|28.01|27.93|221
1598968800000|2020-09-01 14:00:00|28.02|27.94|27.92|27.84|28.02|27.94|27.81|27.73|172
1598969100000|2020-09-01 14:05:00|27.9|27.82|28.02|27.94|28.02|27.94|27.81|27.73|164
1598969400000|2020-09-01 14:10:00|28.03|27.95|28.07|27.99|28.12|28.04|27.91|27.83|103
1598969700000|2020-09-01 14:15:00|28.06|27.98|28.05|27.97|28.18|28.1|28|27.92|315
1598970000000|2020-09-01 14:20:00|28.08|28|27.89|27.81|28.08|28|27.83|27.75|292
1598970300000|2020-09-01 14:25:00|27.87|27.79|27.8|27.72|27.89|27.81|27.79|27.71|69
1598970600000|2020-09-01 14:30:00|27.82|27.74|27.89|27.81|27.91|27.83|27.8|27.72|155
1598970900000|2020-09-01 14:35:00|27.87|27.79|27.95|27.87|27.97|27.89|27.85|27.77|44
1598971200000|2020-09-01 14:40:00|27.96|27.88|28.02|27.94|28.05|27.97|27.91|27.83|214
1598971500000|2020-09-01 14:45:00|28.04|27.96|28.05|27.97|28.06|27.98|27.94|27.86|93
1598971800000|2020-09-01 14:50:00|28.06|27.98|28.11|28.03|28.11|28.03|27.91|27.83|64
1598972100000|2020-09-01 14:55:00|28.1|28.02|28.22|28.14|28.22|28.14|28.06|27.98|54
1598972400000|2020-09-01 15:00:00|28.25|28.17|28.3|28.22|28.3|28.22|28.22|28.14|167
1598972700000|2020-09-01 15:05:00|28.28|28.2|28.3|28.22|28.34|28.26|28.26|28.18|670
1598973000000|2020-09-01 15:10:00|28.29|28.21|28.08|28|28.3|28.22|28.07|27.99|447
1598973300000|2020-09-01 15:15:00|28.06|27.98|28.09|28.01|28.1|28.02|28.01|27.93|193
1598973600000|2020-09-01 15:20:00|28.08|28|28.27|28.19|28.29|28.21|28.08|28|185
1598973900000|2020-09-01 15:25:00|28.26|28.18|28.3|28.22|28.33|28.25|28.19|28.11|144
1598974200000|2020-09-01 15:30:00|28.31|28.23|28.28|28.2|28.34|28.26|28.28|28.2|374
1598974500000|2020-09-01 15:35:00|28.25|28.17|28.24|28.16|28.29|28.21|28.19|28.11|37
1598974800000|2020-09-01 15:40:00|28.25|28.17|28.28|28.2|28.34|28.26|28.21|28.13|3
1598975100000|2020-09-01 15:45:00|28.29|28.21|28.25|28.17|28.34|28.26|28.25|28.17|18
1598975400000|2020-09-01 15:50:00|28.26|28.18|28.26|28.18|28.29|28.21|28.2|28.12|37
1598975700000|2020-09-01 15:55:00|28.25|28.17|28.34|28.26|28.35|28.27|28.25|28.17|166
1598976000000|2020-09-01 16:00:00|28.35|28.27|28.23|28.15|28.35|28.27|28.23|28.15|85
1598976300000|2020-09-01 16:05:00|28.24|28.16|28.15|28.07|28.25|28.17|28.15|28.07|36
1598976600000|2020-09-01 16:10:00|28.17|28.09|28.04|27.96|28.21|28.13|28.01|27.93|22
1598976900000|2020-09-01 16:15:00|||||||||26
1598977200000|2020-09-01 16:20:00|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|56
1598977500000|2020-09-01 16:25:00|28.08|28|28.1|28.02|28.12|28.04|28.08|28|0
1598977800000|2020-09-01 16:30:00|28.08|28|28.07|27.99|28.09|28.01|28.07|27.99|38
1598978100000|2020-09-01 16:35:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|26
1598978400000|2020-09-01 16:40:00|28.12|28.04|28.14|28.06|28.17|28.09|28.12|28.04|1
1598978700000|2020-09-01 16:45:00|28.13|28.05|28.15|28.07|28.15|28.07|28.12|28.04|51
1598979000000|2020-09-01 16:50:00|28.13|28.05|28.09|28.01|28.13|28.05|28.08|28|123
1598979300000|2020-09-01 16:55:00|28.08|28|28.02|27.94|28.09|28.01|28.02|27.94|96
1598979600000|2020-09-01 17:00:00|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|0
1598979900000|2020-09-01 17:05:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1598980200000|2020-09-01 17:10:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|28
1598980500000|2020-09-01 17:15:00|28.11|28.03|28.07|27.99|28.12|28.04|28.07|27.99|92
1598980800000|2020-09-01 17:20:00|28.1|28.02|28.11|28.03|28.12|28.04|28.1|28.02|2
1598981100000|2020-09-01 17:25:00|28.1|28.02|28.11|28.03|28.18|28.03|28.08|27.93|0
1598981400000|2020-09-01 17:30:00|28.1|28.02|28.09|27.84|28.18|28.02|27.98|27.83|0
1598981700000|2020-09-01 17:35:00|27.98|27.9|28.01|27.93|28.03|27.95|27.98|27.9|69
1598982000000|2020-09-01 17:40:00|28|27.92|27.9|27.82|28.01|27.93|27.89|27.81|19
1598982300000|2020-09-01 17:45:00|27.92|27.84|27.99|27.91|28.02|27.94|27.92|27.84|20
1598982600000|2020-09-01 17:50:00|28.04|27.96|28.07|27.99|28.08|28|28.04|27.96|3
1598982900000|2020-09-01 17:55:00|28.05|27.97|28|27.92|28.07|27.99|27.99|27.91|118
1598983500000|2020-09-01 18:05:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1598983800000|2020-09-01 18:10:00|28.02|27.94|28.01|27.93|28.03|27.95|28.01|27.93|0
1598984100000|2020-09-01 18:15:00|28.02|27.94|27.99|27.91|28.03|27.95|27.99|27.91|0
1598984400000|2020-09-01 18:20:00|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|2
1598984700000|2020-09-01 18:25:00|28.02|27.94|28.06|27.98|28.14|27.98|28.02|27.88|5
1598985000000|2020-09-01 18:30:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|5
1598985300000|2020-09-01 18:35:00|28.03|27.95|28.03|27.78|28.04|27.96|28.01|27.78|37
1598985600000|2020-09-01 18:40:00|28.02|27.77|28.13|27.88|28.13|27.95|27.93|27.77|7
1598985900000|2020-09-01 18:45:00|28.12|27.87|28.12|27.87|28.13|27.99|28.05|27.87|0
1598986200000|2020-09-01 18:50:00|28.07|27.99|28.2|27.95|28.22|28.04|28.06|27.88|62
1598986500000|2020-09-01 18:55:00|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|0
1598986800000|2020-09-01 19:00:00|28.24|27.99|28.18|28.1|28.26|28.11|28.18|27.98|0
1598987100000|2020-09-01 19:05:00|28.19|28.11|28.18|28.1|28.19|28.11|28.17|28.09|5
1598987400000|2020-09-01 19:10:00|28.16|28.08|28.16|28.08|28.16|28.08|28.13|28.05|0
1598987700000|2020-09-01 19:15:00|28.13|28.05|28.12|27.87|28.13|28.05|28.08|27.87|64
1598988000000|2020-09-01 19:20:00|28.11|27.86|28.09|27.84|28.11|27.86|28.08|27.83|0
1598988300000|2020-09-01 19:25:00|28.11|27.86|28.21|27.96|28.21|28.01|28.06|27.83|1
1598988600000|2020-09-01 19:30:00|28.23|27.98|28.3|28.05|28.31|28.13|28.16|27.96|2
1598988900000|2020-09-01 19:35:00|28.31|28.06|28.27|28.19|28.31|28.19|28.24|28.05|0
1598989200000|2020-09-01 19:40:00|28.3|28.22|28.29|28.21|28.31|28.23|28.25|28.17|61
1598989500000|2020-09-01 19:45:00|28.3|28.22|28.45|28.2|28.45|28.27|28.3|28.2|18
1598989800000|2020-09-01 19:50:00|28.43|28.18|28.35|28.27|28.46|28.33|28.34|28.17|11
1598990100000|2020-09-01 19:55:00|28.36|28.28|28.6|28.3|28.6|28.35|28.35|28.22|113
1598990400000|2020-09-01 20:00:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1599026700000|2020-09-02 06:05:00|28.25|28|28.3|28.05|28.36|28.06|28.25|28|12
1599027000000|2020-09-02 06:10:00|28.33|28.08|28.29|28.04|28.33|28.08|28.29|28.04|16
1599027300000|2020-09-02 06:15:00|28.28|28.03|28.29|28.21|28.32|28.23|28.2|28.03|0
1599027600000|2020-09-02 06:20:00|28.27|28.19|28.4|28.32|28.47|28.34|28.27|28.19|77
1599027900000|2020-09-02 06:25:00|28.47|28.22|28.4|28.32|28.47|28.35|28.38|28.22|6
1599028200000|2020-09-02 06:30:00|28.39|28.31|28.33|28.25|28.42|28.34|28.33|28.25|18
1599028500000|2020-09-02 06:35:00|28.32|28.24|28.34|28.26|28.38|28.3|28.32|28.24|17
1599028800000|2020-09-02 06:40:00|28.32|28.24|28.29|28.21|28.33|28.25|28.28|28.2|7
1599029100000|2020-09-02 06:45:00|28.26|28.18|28.21|28.13|28.33|28.2|28.19|28.04|27
1599029400000|2020-09-02 06:50:00|28.22|28.14|28.33|28.25|28.4|28.25|28.22|28.05|7
1599029700000|2020-09-02 06:55:00|28.32|28.24|28.21|28.13|28.35|28.24|28.16|28.03|68
1599030000000|2020-09-02 07:00:00|28.2|28.12|28.08|28|28.25|28.17|28.07|27.99|284
1599030300000|2020-09-02 07:05:00|28.1|28.02|28.1|28.02|28.15|28.07|28.06|27.98|153
1599030600000|2020-09-02 07:10:00|28.09|28.01|28.12|28.04|28.16|28.08|28|27.92|352
1599030900000|2020-09-02 07:15:00|28.11|28.03|28.21|28.13|28.24|28.16|28.05|27.97|178
1599031200000|2020-09-02 07:20:00|28.23|28.15|28.19|28.11|28.23|28.15|28.07|27.99|186
1599031500000|2020-09-02 07:25:00|28.17|28.09|28.21|28.13|28.22|28.14|28.14|28.06|101
1599031800000|2020-09-02 07:30:00|28.19|28.11|28.19|28.11|28.19|28.11|28.05|27.97|294
1599032100000|2020-09-02 07:35:00|28.18|28.1|28.21|28.13|28.22|28.14|28.12|28.04|132
1599032400000|2020-09-02 07:40:00|28.2|28.12|28.1|28.02|28.21|28.13|28.06|27.98|87
1599032700000|2020-09-02 07:45:00|28.09|28.01|28.25|28.17|28.26|28.18|28.07|27.99|53
1599033000000|2020-09-02 07:50:00|28.23|28.15|28.09|28.01|28.23|28.15|28.09|28.01|882
1599033300000|2020-09-02 07:55:00|28.1|28.02|28|27.92|28.1|28.02|28|27.92|329
1599033600000|2020-09-02 08:00:00|28.02|27.94|27.98|27.9|28.03|27.95|27.97|27.89|233
1599033900000|2020-09-02 08:05:00|27.93|27.85|28.03|27.95|28.03|27.95|27.86|27.78|257
1599034200000|2020-09-02 08:10:00|28.02|27.94|28.01|27.93|28.03|27.95|27.96|27.88|84
1599034500000|2020-09-02 08:15:00|28.03|27.95|27.9|27.82|28.03|27.95|27.9|27.82|102
1599034800000|2020-09-02 08:20:00|27.92|27.84|27.9|27.82|27.92|27.84|27.88|27.8|99
1599035100000|2020-09-02 08:25:00|27.91|27.83|27.98|27.9|27.98|27.9|27.91|27.83|42
1599035400000|2020-09-02 08:30:00|28|27.92|27.91|27.83|28.01|27.93|27.9|27.82|1677
1599035700000|2020-09-02 08:35:00|27.89|27.81|27.87|27.79|27.92|27.84|27.8|27.72|176
1599036000000|2020-09-02 08:40:00|27.85|27.77|27.81|27.73|27.85|27.77|27.78|27.7|42
1599036300000|2020-09-02 08:45:00|27.79|27.71|27.88|27.8|27.93|27.85|27.76|27.68|641
1599036600000|2020-09-02 08:50:00|27.87|27.79|27.76|27.68|27.87|27.79|27.74|27.66|87
1599036900000|2020-09-02 08:55:00|27.78|27.7|27.74|27.66|27.84|27.76|27.72|27.64|127
1599037200000|2020-09-02 09:00:00|27.69|27.61|27.82|27.74|27.84|27.76|27.69|27.61|105
1599037500000|2020-09-02 09:05:00|27.81|27.73|27.76|27.68|27.82|27.74|27.72|27.64|15
1599037800000|2020-09-02 09:10:00|27.75|27.67|27.71|27.63|27.76|27.68|27.66|27.58|77
1599038100000|2020-09-02 09:15:00|27.72|27.64|27.66|27.58|27.72|27.64|27.66|27.58|58
1599038400000|2020-09-02 09:20:00|27.68|27.6|27.6|27.52|27.69|27.61|27.59|27.51|267
1599038700000|2020-09-02 09:25:00|27.62|27.54|27.65|27.57|27.68|27.6|27.59|27.51|18
1599039000000|2020-09-02 09:30:00|27.64|27.56|27.67|27.59|27.69|27.61|27.62|27.54|14
1599039300000|2020-09-02 09:35:00|27.68|27.6|27.62|27.54|27.69|27.61|27.55|27.47|581
1599039600000|2020-09-02 09:40:00|27.61|27.53|27.74|27.66|27.75|27.67|27.61|27.53|268
1599039900000|2020-09-02 09:45:00|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|37
1599040200000|2020-09-02 09:50:00|27.66|27.58|27.63|27.55|27.66|27.58|27.61|27.53|116
1599040500000|2020-09-02 09:55:00|27.61|27.53|27.53|27.45|27.61|27.53|27.53|27.45|530
1599040800000|2020-09-02 10:00:00|27.51|27.43|27.54|27.46|27.54|27.46|27.49|27.41|45
1599041100000|2020-09-02 10:05:00|27.53|27.45|27.57|27.49|27.59|27.51|27.51|27.43|311
1599041400000|2020-09-02 10:10:00|27.58|27.5|27.62|27.54|27.62|27.54|27.56|27.48|25
1599041700000|2020-09-02 10:15:00|27.59|27.51|27.53|27.45|27.62|27.54|27.53|27.45|39
1599042000000|2020-09-02 10:20:00|27.54|27.46|27.53|27.45|27.58|27.5|27.51|27.43|52
1599042300000|2020-09-02 10:25:00|27.52|27.44|27.58|27.5|27.59|27.51|27.48|27.4|482
1599042600000|2020-09-02 10:30:00|27.6|27.52|27.58|27.5|27.6|27.52|27.55|27.47|61
1599042900000|2020-09-02 10:35:00|27.56|27.48|27.6|27.52|27.63|27.55|27.56|27.48|156
1599043200000|2020-09-02 10:40:00|27.61|27.53|27.56|27.48|27.61|27.53|27.55|27.47|85
1599043500000|2020-09-02 10:45:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|143
1599043800000|2020-09-02 10:50:00|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|278
1599044100000|2020-09-02 10:55:00|27.59|27.51|27.55|27.47|27.59|27.51|27.53|27.45|89
1599044400000|2020-09-02 11:00:00|27.54|27.46|27.57|27.49|27.67|27.59|27.54|27.46|327
1599044700000|2020-09-02 11:05:00|27.59|27.51|27.63|27.55|27.63|27.55|27.58|27.5|47
1599045000000|2020-09-02 11:10:00|27.61|27.53|27.61|27.53|27.68|27.6|27.6|27.52|58
1599045300000|2020-09-02 11:15:00|27.6|27.52|27.65|27.57|27.68|27.6|27.58|27.5|75
1599045600000|2020-09-02 11:20:00|27.67|27.59|27.63|27.55|27.68|27.6|27.59|27.51|150
1599045900000|2020-09-02 11:25:00|27.61|27.53|27.66|27.58|27.73|27.65|27.61|27.53|101
1599046200000|2020-09-02 11:30:00|27.64|27.56|27.64|27.56|27.66|27.58|27.61|27.53|104
1599046500000|2020-09-02 11:35:00|27.65|27.57|27.68|27.6|27.7|27.62|27.64|27.56|125
1599046800000|2020-09-02 11:40:00|27.7|27.62|27.68|27.6|27.71|27.63|27.64|27.56|286
1599047100000|2020-09-02 11:45:00|27.67|27.59|27.68|27.6|27.69|27.61|27.67|27.59|1
1599047400000|2020-09-02 11:50:00|27.69|27.61|27.71|27.63|27.71|27.63|27.68|27.6|124
1599047700000|2020-09-02 11:55:00|27.72|27.64|27.79|27.71|27.81|27.73|27.71|27.63|145
1599048000000|2020-09-02 12:00:00|27.78|27.7|27.76|27.68|27.79|27.71|27.76|27.68|24
1599048300000|2020-09-02 12:05:00|27.77|27.69|27.77|27.69|27.81|27.73|27.73|27.65|140
1599048600000|2020-09-02 12:10:00|27.78|27.7|27.8|27.72|27.8|27.72|27.74|27.66|60
1599048900000|2020-09-02 12:15:00|27.82|27.74|27.78|27.7|27.88|27.8|27.68|27.6|443
1599049200000|2020-09-02 12:20:00|27.79|27.71|27.76|27.68|27.8|27.72|27.73|27.65|75
1599049500000|2020-09-02 12:25:00|27.78|27.7|27.83|27.75|27.85|27.77|27.76|27.68|176
1599049800000|2020-09-02 12:30:00|27.84|27.76|27.88|27.8|27.91|27.83|27.84|27.76|25
1599050100000|2020-09-02 12:35:00|||||||||24
1599050400000|2020-09-02 12:40:00|27.9|27.82|27.93|27.85|27.95|27.87|27.89|27.81|172
1599050700000|2020-09-02 12:45:00|27.95|27.87|27.95|27.87|28|27.92|27.9|27.82|68
1599051000000|2020-09-02 12:50:00|27.97|27.89|28|27.92|28|27.92|27.97|27.89|3
1599051300000|2020-09-02 12:55:00|27.99|27.91|27.98|27.9|28|27.92|27.95|27.87|69
1599051600000|2020-09-02 13:00:00|27.99|27.91|28.04|27.96|28.07|27.99|27.95|27.87|57
1599051900000|2020-09-02 13:05:00|28.03|27.95|27.95|27.87|28.04|27.96|27.93|27.85|99
1599052200000|2020-09-02 13:10:00|27.97|27.89|27.97|27.89|28|27.92|27.95|27.87|45
1599052500000|2020-09-02 13:15:00|27.95|27.87|27.97|27.89|27.99|27.91|27.95|27.87|16
1599052800000|2020-09-02 13:20:00|27.98|27.9|27.99|27.91|27.99|27.91|27.95|27.87|9
1599053100000|2020-09-02 13:25:00|27.98|27.9|28.03|27.95|28.04|27.96|27.98|27.9|22
1599053400000|2020-09-02 13:30:00|28.04|27.96|28.06|27.98|28.11|28.03|28.01|27.93|123
1599053700000|2020-09-02 13:35:00|28.04|27.96|28.06|27.98|28.07|27.99|28.02|27.94|165
1599054000000|2020-09-02 13:40:00|28.07|27.99|28.03|27.95|28.11|28.03|28.02|27.94|245
1599054300000|2020-09-02 13:45:00|28.06|27.98|28.2|28.12|28.2|28.12|28.03|27.95|215
1599054600000|2020-09-02 13:50:00|28.19|28.11|28.25|28.17|28.27|28.19|28.19|28.11|46
1599054900000|2020-09-02 13:55:00|28.24|28.16|28.32|28.24|28.36|28.28|28.2|28.12|385
1599055200000|2020-09-02 14:00:00|28.34|28.26|28.22|28.14|28.34|28.26|28.2|28.12|457
1599055500000|2020-09-02 14:05:00|28.21|28.13|28.54|28.46|28.54|28.46|28.21|28.13|510
1599055800000|2020-09-02 14:10:00|28.53|28.45|28.29|28.21|28.56|28.48|28.28|28.2|525
1599056100000|2020-09-02 14:15:00|28.3|28.22|28.18|28.1|28.34|28.26|28.13|28.05|221
1599056400000|2020-09-02 14:20:00|28.2|28.12|28.28|28.2|28.32|28.24|28.16|28.08|600
1599056700000|2020-09-02 14:25:00|28.27|28.19|28.25|28.17|28.44|28.36|28.25|28.17|534
1599057000000|2020-09-02 14:30:00|28.26|28.18|28.26|28.18|28.34|28.26|28.21|28.13|1173
1599057300000|2020-09-02 14:35:00|28.29|28.21|28.36|28.28|28.38|28.3|28.28|28.2|429
1599057600000|2020-09-02 14:40:00|28.34|28.26|28.38|28.3|28.49|28.41|28.31|28.23|378
1599057900000|2020-09-02 14:45:00|28.4|28.32|28.41|28.33|28.53|28.45|28.36|28.28|382
1599058200000|2020-09-02 14:50:00|28.4|28.32|28.22|28.14|28.4|28.32|28.22|28.14|138
1599058500000|2020-09-02 14:55:00|28.24|28.16|28.29|28.21|28.34|28.26|28.2|28.12|210
1599058800000|2020-09-02 15:00:00|28.27|28.19|28.3|28.22|28.35|28.27|28.22|28.14|122
1599059100000|2020-09-02 15:05:00|28.32|28.24|28.41|28.33|28.47|28.39|28.27|28.19|136
1599059400000|2020-09-02 15:10:00|28.42|28.34|28.4|28.32|28.44|28.36|28.36|28.28|120
1599059700000|2020-09-02 15:15:00|28.42|28.34|28.5|28.42|28.5|28.42|28.38|28.3|278
1599060000000|2020-09-02 15:20:00|28.52|28.44|28.55|28.47|28.58|28.5|28.45|28.37|686
1599060300000|2020-09-02 15:25:00|28.57|28.49|28.49|28.41|28.6|28.52|28.45|28.37|434
1599060600000|2020-09-02 15:30:00|28.5|28.42|28.34|28.26|28.5|28.42|28.31|28.23|62
1599060900000|2020-09-02 15:35:00|28.32|28.24|28.52|28.44|28.52|28.44|28.3|28.22|94
1599061200000|2020-09-02 15:40:00|28.51|28.43|28.41|28.33|28.52|28.44|28.4|28.32|90
1599061500000|2020-09-02 15:45:00|28.42|28.34|28.2|28.12|28.43|28.35|28.2|28.12|130
1599061800000|2020-09-02 15:50:00|28.22|28.14|28.17|28.09|28.24|28.16|28.17|28.09|47
1599062100000|2020-09-02 15:55:00|28.14|28.06|28.11|28.03|28.17|28.09|28.11|28.03|72
1599062400000|2020-09-02 16:00:00|28.12|28.04|28.11|28.03|28.14|28.06|28.06|27.98|8
1599062700000|2020-09-02 16:05:00|28.09|28.01|28.07|27.99|28.09|28.01|28.03|27.95|13
1599063000000|2020-09-02 16:10:00|28.06|27.98|28.11|28.03|28.13|28.05|28.06|27.98|23
1599063300000|2020-09-02 16:15:00|28.08|28|28.1|28.02|28.11|28.03|28.06|27.98|10
1599063600000|2020-09-02 16:20:00|28.06|27.98|28.1|28.02|28.11|28.03|28.06|27.98|0
1599063900000|2020-09-02 16:25:00|28.11|28.03|28.14|28.06|28.16|28.08|28.1|28.02|35
1599064200000|2020-09-02 16:30:00|28.15|28.07|28.18|28.1|28.23|28.15|28.15|28.07|208
1599064500000|2020-09-02 16:35:00|28.19|28.11|28.19|28.11|28.21|28.13|28.17|28.09|0
1599064800000|2020-09-02 16:40:00|28.21|28.13|28.16|28.08|28.22|28.14|28.15|28.07|20
1599065100000|2020-09-02 16:45:00|28.15|28.07|28.23|28.15|28.27|28.19|28.15|28.07|13
1599065400000|2020-09-02 16:50:00|28.25|28.17|28.26|28.18|28.27|28.19|28.23|28.15|0
1599065700000|2020-09-02 16:55:00|28.25|28.17|28.28|28.2|28.28|28.2|28.25|28.17|0
1599066000000|2020-09-02 17:00:00|28.25|28.17|28.28|28.2|28.3|28.22|28.24|28.16|4
1599066300000|2020-09-02 17:05:00|28.26|28.18|28.28|28.2|28.3|28.22|28.26|28.18|0
1599066600000|2020-09-02 17:10:00|28.3|28.22|28.31|28.23|28.33|28.25|28.26|28.18|32
1599066900000|2020-09-02 17:15:00|28.32|28.24|28.43|28.35|28.43|28.35|28.31|28.23|9
1599067200000|2020-09-02 17:20:00|28.4|28.32|28.36|28.28|28.46|28.38|28.36|28.28|9
1599067500000|2020-09-02 17:25:00|28.37|28.29|28.46|28.38|28.46|28.38|28.37|28.29|0
1599067800000|2020-09-02 17:30:00|28.43|28.35|28.55|28.47|28.55|28.47|28.43|28.35|9
1599068100000|2020-09-02 17:35:00|28.53|28.45|28.51|28.43|28.61|28.53|28.46|28.38|9
1599068400000|2020-09-02 17:40:00|28.54|28.46|28.58|28.5|28.58|28.5|28.51|28.43|0
1599068700000|2020-09-02 17:45:00|28.55|28.47|28.55|28.47|28.59|28.51|28.51|28.43|5
1599069000000|2020-09-02 17:50:00|28.53|28.45|28.65|28.57|28.66|28.58|28.51|28.43|42
1599069300000|2020-09-02 17:55:00|28.63|28.55|28.58|28.5|28.66|28.58|28.51|28.39|20
1599069600000|2020-09-02 18:00:00|28.59|28.51|28.51|28.26|28.67|28.53|28.41|28.26|4
1599069900000|2020-09-02 18:05:00|28.52|28.27|28.58|28.33|28.65|28.54|28.43|28.26|2
1599070200000|2020-09-02 18:10:00|28.57|28.32|28.36|28.28|28.62|28.42|28.34|28.16|4
1599070500000|2020-09-02 18:15:00|28.42|28.17|28.57|28.32|28.61|28.38|28.36|28.15|4
1599070800000|2020-09-02 18:20:00|28.53|28.28|28.64|28.56|28.69|28.56|28.53|28.28|0
1599071100000|2020-09-02 18:25:00|28.66|28.58|28.68|28.43|28.74|28.6|28.61|28.4|31
1599071400000|2020-09-02 18:30:00|28.7|28.45|28.56|28.31|28.73|28.56|28.52|28.29|1
1599071700000|2020-09-02 18:35:00|28.58|28.33|28.66|28.58|28.73|28.58|28.58|28.33|2
1599072000000|2020-09-02 18:40:00|28.72|28.47|28.68|28.43|28.73|28.62|28.64|28.43|6
1599072300000|2020-09-02 18:45:00|28.7|28.45|28.63|28.55|28.7|28.56|28.63|28.41|3
1599072600000|2020-09-02 18:50:00|28.64|28.56|28.67|28.59|28.7|28.6|28.62|28.45|19
1599072900000|2020-09-02 18:55:00|28.7|28.62|28.74|28.49|28.77|28.63|28.68|28.49|2
1599073200000|2020-09-02 19:00:00|28.72|28.47|28.82|28.57|28.82|28.63|28.65|28.46|1
1599073500000|2020-09-02 19:05:00|28.83|28.58|28.84|28.59|28.85|28.6|28.82|28.57|0
1599073800000|2020-09-02 19:10:00|28.82|28.57|28.85|28.6|28.85|28.71|28.73|28.57|10
1599074100000|2020-09-02 19:15:00|28.86|28.61|29.03|28.78|29.12|28.95|28.79|28.61|25
1599074400000|2020-09-02 19:20:00|28.97|28.72|28.76|28.51|29|28.75|28.63|28.44|3
1599074700000|2020-09-02 19:25:00|28.77|28.52|28.82|28.57|28.91|28.76|28.73|28.48|0
1599075000000|2020-09-02 19:30:00|28.81|28.56|28.81|28.56|28.86|28.7|28.69|28.55|1
1599075300000|2020-09-02 19:35:00|28.83|28.58|28.94|28.86|29|28.88|28.77|28.58|4
1599075600000|2020-09-02 19:40:00|29|28.75|28.89|28.81|29|28.83|28.89|28.64|1
1599075900000|2020-09-02 19:45:00|28.91|28.83|28.98|28.9|29.02|28.9|28.89|28.73|12
1599076200000|2020-09-02 19:50:00|29.01|28.93|28.87|28.62|29.01|28.93|28.82|28.62|25
1599076500000|2020-09-02 19:55:00|28.89|28.64|28.84|28.54|28.96|28.81|28.75|28.45|106
1599113100000|2020-09-03 06:05:00|29.54|29.29|29.29|29.04|29.55|29.36|29.27|29.04|91
1599113400000|2020-09-03 06:10:00|29.27|29.02|29.29|29.04|29.3|29.05|29.27|29.02|0
1599113700000|2020-09-03 06:15:00|29.27|29.02|29.26|29.01|29.35|29.11|29.19|29|0
1599114000000|2020-09-03 06:20:00|29.28|29.03|29.23|28.98|29.28|29.1|29.17|28.92|5
1599114300000|2020-09-03 06:25:00|29.24|28.99|29.17|29.09|29.24|29.09|29.17|28.99|0
1599114600000|2020-09-03 06:30:00|29.15|29.07|29.13|29.05|29.15|29.07|29.09|29.01|3
1599114900000|2020-09-03 06:35:00|29.12|29.04|29.23|28.98|29.23|29.07|29.12|28.98|23
1599115200000|2020-09-03 06:40:00|29.16|29.08|29.16|29.08|29.23|29.08|29.13|28.98|0
1599115500000|2020-09-03 06:45:00|29.23|28.98|29.07|28.99|29.23|29.08|29.07|28.98|30
1599115800000|2020-09-03 06:50:00|29.1|29.02|29.02|28.94|29.1|29.02|28.98|28.85|29
1599116100000|2020-09-03 06:55:00|29.08|28.83|29.04|28.96|29.1|29.02|29|28.83|27
1599116400000|2020-09-03 07:00:00|29.05|28.97|28.83|28.75|29.11|29.03|28.8|28.72|89
1599116700000|2020-09-03 07:05:00|28.82|28.74|28.88|28.8|28.9|28.82|28.79|28.71|174
1599117000000|2020-09-03 07:10:00|28.87|28.79|28.84|28.76|28.89|28.81|28.81|28.73|137
1599117300000|2020-09-03 07:15:00|28.83|28.75|28.78|28.7|28.83|28.75|28.73|28.65|186
1599117600000|2020-09-03 07:20:00|28.77|28.69|28.65|28.57|28.77|28.69|28.58|28.5|404
1599117900000|2020-09-03 07:25:00|28.68|28.6|28.74|28.66|28.79|28.71|28.67|28.59|165
1599118200000|2020-09-03 07:30:00|28.73|28.65|28.59|28.51|28.73|28.65|28.56|28.48|255
1599118500000|2020-09-03 07:35:00|28.58|28.5|28.61|28.53|28.62|28.54|28.53|28.45|63
1599118800000|2020-09-03 07:40:00|28.62|28.54|28.57|28.49|28.62|28.54|28.54|28.46|46
1599119100000|2020-09-03 07:45:00|28.56|28.48|28.56|28.48|28.59|28.51|28.52|28.44|32
1599119400000|2020-09-03 07:50:00|28.55|28.47|28.52|28.44|28.57|28.49|28.49|28.41|30
1599119700000|2020-09-03 07:55:00|28.54|28.46|28.66|28.58|28.66|28.58|28.5|28.42|150
1599120000000|2020-09-03 08:00:00|28.64|28.56|28.54|28.46|28.64|28.56|28.51|28.43|133
1599120300000|2020-09-03 08:05:00|28.56|28.48|28.66|28.58|28.68|28.6|28.55|28.47|76
1599120600000|2020-09-03 08:10:00|28.65|28.57|28.51|28.43|28.65|28.57|28.49|28.41|58
1599120900000|2020-09-03 08:15:00|28.52|28.44|28.48|28.4|28.53|28.45|28.46|28.38|114
1599121200000|2020-09-03 08:20:00|28.5|28.42|28.58|28.5|28.6|28.52|28.48|28.4|81
1599121500000|2020-09-03 08:25:00|28.57|28.49|28.6|28.52|28.64|28.56|28.56|28.48|68
1599121800000|2020-09-03 08:30:00|28.58|28.5|28.59|28.51|28.6|28.52|28.51|28.43|25
1599122100000|2020-09-03 08:35:00|28.58|28.5|28.59|28.51|28.62|28.54|28.51|28.43|1238
1599122400000|2020-09-03 08:40:00|28.58|28.5|28.59|28.51|28.64|28.56|28.53|28.45|268
1599122700000|2020-09-03 08:45:00|28.56|28.48|28.56|28.48|28.61|28.51|28.42|28.34|1938
1599123000000|2020-09-03 08:50:00|28.57|28.49|28.46|28.38|28.59|28.51|28.44|28.36|375
1599123300000|2020-09-03 08:55:00|28.42|28.34|28.48|28.4|28.51|28.43|28.42|28.34|194
1599123600000|2020-09-03 09:00:00|28.5|28.42|28.52|28.44|28.6|28.52|28.48|28.4|123
1599123900000|2020-09-03 09:05:00|28.53|28.45|28.52|28.44|28.55|28.47|28.42|28.34|558
1599124200000|2020-09-03 09:10:00|28.49|28.41|28.53|28.45|28.56|28.48|28.48|28.4|306
1599124500000|2020-09-03 09:15:00|28.51|28.43|28.46|28.38|28.53|28.45|28.44|28.36|498
1599124800000|2020-09-03 09:20:00|28.47|28.39|28.53|28.45|28.56|28.48|28.46|28.38|656
1599125100000|2020-09-03 09:25:00|28.52|28.44|28.49|28.41|28.53|28.45|28.46|28.38|226
1599125400000|2020-09-03 09:30:00|28.48|28.4|28.5|28.42|28.53|28.45|28.46|28.38|468
1599125700000|2020-09-03 09:35:00|28.49|28.41|28.46|28.38|28.55|28.47|28.46|28.38|38
1599126000000|2020-09-03 09:40:00|28.5|28.42|28.51|28.43|28.53|28.45|28.5|28.42|33
1599126300000|2020-09-03 09:45:00|28.54|28.46|28.56|28.48|28.59|28.51|28.54|28.46|247
1599126600000|2020-09-03 09:50:00|28.57|28.49|28.52|28.44|28.6|28.52|28.46|28.38|250
1599126900000|2020-09-03 09:55:00|28.51|28.43|28.63|28.55|28.63|28.55|28.5|28.42|100
1599127200000|2020-09-03 10:00:00|28.62|28.54|28.57|28.49|28.64|28.56|28.57|28.49|39
1599127500000|2020-09-03 10:05:00|28.58|28.5|28.54|28.46|28.58|28.5|28.52|28.44|51
1599127800000|2020-09-03 10:10:00|28.52|28.44|28.52|28.44|28.57|28.49|28.49|28.41|123
1599128100000|2020-09-03 10:15:00|28.47|28.39|28.47|28.39|28.5|28.42|28.44|28.36|187
1599128400000|2020-09-03 10:20:00|28.49|28.41|28.49|28.41|28.5|28.42|28.47|28.39|11
1599128700000|2020-09-03 10:25:00|28.48|28.4|28.44|28.36|28.49|28.41|28.39|28.31|18
1599129000000|2020-09-03 10:30:00|28.42|28.34|28.42|28.34|28.44|28.36|28.4|28.32|116
1599129300000|2020-09-03 10:35:00|28.41|28.33|28.39|28.31|28.42|28.34|28.35|28.27|99
1599129600000|2020-09-03 10:40:00|28.38|28.3|28.39|28.31|28.39|28.31|28.34|28.26|199
1599129900000|2020-09-03 10:45:00|28.41|28.33|28.35|28.27|28.44|28.36|28.34|28.26|146
1599130200000|2020-09-03 10:50:00|28.34|28.26|28.15|28.07|28.36|28.28|28.15|28.07|179
1599130500000|2020-09-03 10:55:00|28.13|28.05|28.23|28.15|28.23|28.15|28.13|28.05|56
1599130800000|2020-09-03 11:00:00|28.21|28.13|28.14|28.06|28.23|28.15|28.14|28.06|34
1599131100000|2020-09-03 11:05:00|28.11|28.03|28.08|28|28.11|28.03|28.03|27.95|114
1599131400000|2020-09-03 11:10:00|28.07|27.99|28.2|28.12|28.23|28.15|28.07|27.99|237
1599131700000|2020-09-03 11:15:00|28.18|28.1|28.12|28.04|28.21|28.13|28.12|28.04|266
1599132000000|2020-09-03 11:20:00|28.09|28.01|28.2|28.12|28.22|28.14|28.07|27.99|108
1599132300000|2020-09-03 11:25:00|28.22|28.14|28.33|28.25|28.38|28.3|28.22|28.14|147
1599132600000|2020-09-03 11:30:00|28.34|28.26|28.42|28.34|28.43|28.35|28.34|28.26|107
1599132900000|2020-09-03 11:35:00|28.43|28.35|28.41|28.33|28.43|28.35|28.38|28.3|2
1599133200000|2020-09-03 11:40:00|||||||||4
1599133500000|2020-09-03 11:45:00|28.42|28.34|28.39|28.31|28.44|28.36|28.35|28.27|111
1599133800000|2020-09-03 11:50:00|28.38|28.3|28.4|28.32|28.43|28.35|28.37|28.29|116
1599134100000|2020-09-03 11:55:00|28.39|28.31|28.39|28.31|28.44|28.36|28.38|28.3|6
1599134400000|2020-09-03 12:00:00|28.37|28.29|28.39|28.31|28.44|28.36|28.35|28.27|111
1599134700000|2020-09-03 12:05:00|28.37|28.29|28.5|28.42|28.5|28.42|28.34|28.26|76
1599135000000|2020-09-03 12:10:00|28.51|28.43|28.53|28.45|28.53|28.45|28.47|28.39|437
1599135300000|2020-09-03 12:15:00|28.54|28.46|28.61|28.53|28.63|28.55|28.48|28.4|118
1599135600000|2020-09-03 12:20:00|28.58|28.5|28.6|28.52|28.67|28.59|28.58|28.5|42
1599135900000|2020-09-03 12:25:00|28.58|28.5|28.5|28.42|28.58|28.5|28.5|28.42|87
1599136200000|2020-09-03 12:30:00|28.48|28.4|28.35|28.27|28.48|28.4|28.35|28.27|106
1599136500000|2020-09-03 12:35:00|28.36|28.28|28.26|28.18|28.4|28.32|28.26|28.18|32
1599136800000|2020-09-03 12:40:00|28.28|28.2|28.4|28.32|28.4|28.32|28.26|28.18|91
1599137100000|2020-09-03 12:45:00|28.38|28.3|28.41|28.33|28.43|28.35|28.36|28.28|43
1599137400000|2020-09-03 12:50:00|28.42|28.34|28.43|28.35|28.48|28.4|28.42|28.34|61
1599137700000|2020-09-03 12:55:00|28.42|28.34|28.37|28.29|28.42|28.34|28.35|28.27|157
1599138000000|2020-09-03 13:00:00|28.38|28.3|28.37|28.29|28.46|28.38|28.35|28.27|178
1599138300000|2020-09-03 13:05:00|28.38|28.3|28.37|28.29|28.38|28.3|28.34|28.26|23
1599138600000|2020-09-03 13:10:00|28.38|28.3|28.36|28.28|28.41|28.33|28.34|28.26|204
1599138900000|2020-09-03 13:15:00|28.34|28.26|28.42|28.34|28.43|28.35|28.33|28.25|98
1599139200000|2020-09-03 13:20:00|28.41|28.33|28.43|28.35|28.43|28.35|28.34|28.26|121
1599139500000|2020-09-03 13:25:00|28.44|28.36|28.5|28.42|28.52|28.44|28.43|28.35|334
1599139800000|2020-09-03 13:30:00|28.51|28.43|28.59|28.51|28.59|28.51|28.43|28.35|325
1599140100000|2020-09-03 13:35:00|28.58|28.5|28.38|28.3|28.63|28.55|28.37|28.29|236
1599140400000|2020-09-03 13:40:00|28.39|28.31|28.55|28.47|28.6|28.52|28.38|28.3|221
1599140700000|2020-09-03 13:45:00|28.56|28.48|28.27|28.19|28.56|28.48|28.24|28.16|212
1599141000000|2020-09-03 13:50:00|28.26|28.18|28.25|28.17|28.33|28.25|28.21|28.13|453
1599141300000|2020-09-03 13:55:00|28.23|28.15|28.04|27.96|28.23|28.15|28.04|27.96|421
1599141600000|2020-09-03 14:00:00|28.02|27.94|27.87|27.79|28.07|27.99|27.82|27.74|594
1599141900000|2020-09-03 14:05:00|27.89|27.81|28.21|28.13|28.22|28.14|27.89|27.81|200
1599142200000|2020-09-03 14:10:00|28.22|28.14|28.15|28.07|28.27|28.19|28.15|28.07|74
1599142500000|2020-09-03 14:15:00|28.17|28.09|28.49|28.41|28.51|28.43|28.17|28.09|258
1599142800000|2020-09-03 14:20:00|28.52|28.44|28.8|28.72|28.85|28.77|28.49|28.41|401
1599143100000|2020-09-03 14:25:00|28.78|28.7|28.72|28.64|28.82|28.74|28.61|28.53|192
1599143400000|2020-09-03 14:30:00|28.73|28.65|28.6|28.52|28.82|28.74|28.53|28.45|563
1599143700000|2020-09-03 14:35:00|28.59|28.51|28.72|28.64|28.82|28.74|28.5|28.42|300
1599144000000|2020-09-03 14:40:00|28.71|28.63|28.87|28.79|28.87|28.79|28.63|28.55|331
1599144300000|2020-09-03 14:45:00|28.84|28.76|29.11|29.03|29.11|29.03|28.77|28.69|311
1599144600000|2020-09-03 14:50:00|29.09|29.01|28.83|28.75|29.12|29.04|28.83|28.75|966
1599144900000|2020-09-03 14:55:00|28.84|28.76|28.99|28.91|29.13|29.05|28.84|28.76|528
1599145200000|2020-09-03 15:00:00|28.98|28.9|29.27|29.19|29.29|29.21|28.96|28.88|300
1599145500000|2020-09-03 15:05:00|29.25|29.17|29.5|29.42|29.58|29.5|29.22|29.14|665
1599145800000|2020-09-03 15:10:00|29.47|29.39|29.61|29.53|29.64|29.56|29.4|29.32|458
1599146100000|2020-09-03 15:15:00|29.62|29.54|30.48|30.4|30.48|30.4|29.61|29.53|1603
1599146400000|2020-09-03 15:20:00|30.49|30.41|30.22|30.14|30.96|30.88|30.03|29.95|4555
1599146700000|2020-09-03 15:25:00|30.23|30.15|30.2|30.12|30.28|30.2|29.85|29.77|2001
1599147000000|2020-09-03 15:30:00|30.21|30.13|29.71|29.63|30.21|30.13|29.58|29.5|1572
1599147300000|2020-09-03 15:35:00|29.7|29.62|29.49|29.41|29.93|29.85|29.42|29.34|564
1599147600000|2020-09-03 15:40:00|29.5|29.42|29.39|29.31|29.5|29.42|29.25|29.17|489
1599147900000|2020-09-03 15:45:00|29.38|29.3|29.41|29.33|29.51|29.43|29.28|29.2|73
1599148200000|2020-09-03 15:50:00|29.4|29.32|29.43|29.35|29.5|29.42|29.33|29.25|141
1599148500000|2020-09-03 15:55:00|29.44|29.36|29.74|29.66|29.83|29.75|29.44|29.36|141
1599148800000|2020-09-03 16:00:00|29.73|29.65|29.84|29.76|29.94|29.86|29.66|29.58|180
1599149100000|2020-09-03 16:05:00|29.86|29.78|29.7|29.62|29.97|29.89|29.66|29.58|168
1599149400000|2020-09-03 16:10:00|29.68|29.6|29.53|29.45|29.68|29.6|29.47|29.39|114
1599149700000|2020-09-03 16:15:00|29.54|29.46|29.51|29.43|29.61|29.53|29.46|29.38|207
1599150000000|2020-09-03 16:20:00|29.54|29.46|29.7|29.62|29.7|29.62|29.54|29.46|13
1599150300000|2020-09-03 16:25:00|29.72|29.64|29.87|29.79|29.91|29.83|29.67|29.59|24
1599150600000|2020-09-03 16:30:00|29.88|29.8|30.28|30.2|30.28|30.2|29.82|29.74|413
1599150900000|2020-09-03 16:35:00|30.31|30.23|30.09|30.01|30.34|30.26|30.08|29.98|180
1599151200000|2020-09-03 16:40:00|30.1|30.02|30.25|30.17|30.28|30.2|30.07|29.99|9
1599151500000|2020-09-03 16:45:00|30.26|30.18|30.48|30.4|30.48|30.4|30.12|30.04|78
1599151800000|2020-09-03 16:50:00|30.47|30.39|30.47|30.39|30.54|30.46|30.39|30.31|656
1599152100000|2020-09-03 16:55:00|30.48|30.4|30.59|30.51|30.59|30.51|30.28|30.2|290
1599152400000|2020-09-03 17:00:00|30.58|30.5|30.98|30.9|31.02|30.94|30.57|30.49|748
1599152700000|2020-09-03 17:05:00|30.93|30.85|30.36|30.28|30.93|30.85|30.28|30.2|459
1599153000000|2020-09-03 17:10:00|30.37|30.29|30.16|30.08|30.43|30.35|30.15|30.07|172
1599153300000|2020-09-03 17:15:00|30.17|30.09|30.48|30.4|30.51|30.43|30.17|30.09|166
1599153600000|2020-09-03 17:20:00|30.49|30.41|30.39|30.31|30.65|30.54|30.31|30.23|165
1599153900000|2020-09-03 17:25:00|30.37|30.29|30.02|29.94|30.44|30.33|30|29.85|83
1599154200000|2020-09-03 17:30:00|30.05|29.97|30.48|30.4|30.52|30.44|30.04|29.96|308
1599154500000|2020-09-03 17:35:00|30.47|30.39|30.55|30.47|30.58|30.5|30.4|30.32|107
1599154800000|2020-09-03 17:40:00|30.53|30.45|30.65|30.57|30.68|30.6|30.41|30.33|134
1599155100000|2020-09-03 17:45:00|30.66|30.58|30.68|30.6|30.68|30.6|30.5|30.42|154
1599155400000|2020-09-03 17:50:00|30.66|30.58|30.5|30.25|30.73|30.59|30.37|30.24|234
1599155700000|2020-09-03 17:55:00|30.51|30.26|30.59|30.34|30.59|30.43|30.4|30.25|40
1599156000000|2020-09-03 18:00:00|30.6|30.35|30.56|30.31|30.61|30.42|30.45|30.26|0
1599156300000|2020-09-03 18:05:00|30.55|30.3|30.69|30.44|30.71|30.56|30.45|30.3|26
1599156600000|2020-09-03 18:10:00|30.61|30.53|30.58|30.5|30.73|30.55|30.39|30.2|32
1599156900000|2020-09-03 18:15:00|30.67|30.42|30.89|30.64|31|30.84|30.67|30.42|8
1599157200000|2020-09-03 18:20:00|30.83|30.58|31.03|30.78|31.06|30.88|30.77|30.56|10
1599157500000|2020-09-03 18:25:00|31.02|30.77|30.73|30.65|31.09|30.95|30.63|30.51|21
1599157800000|2020-09-03 18:30:00|30.84|30.59|30.63|30.33|30.93|30.75|30.51|30.22|2
1599158100000|2020-09-03 18:35:00|30.64|30.34|30.63|30.33|30.78|30.56|30.47|30.22|0
1599158400000|2020-09-03 18:40:00|30.62|30.32|31.14|30.89|31.14|30.99|30.61|30.31|13
1599158700000|2020-09-03 18:45:00|31.06|30.98|31.32|31.07|31.33|31.08|30.98|30.84|34
1599159000000|2020-09-03 18:50:00|31.33|31.03|31.36|31.28|31.39|31.28|31.22|30.94|43
1599159300000|2020-09-03 18:55:00|31.39|31.31|31.94|31.64|31.94|31.66|31.39|31.31|141
1599159600000|2020-09-03 19:00:00|31.93|31.63|32.24|31.99|32.38|32.12|31.86|31.56|104
1599159900000|2020-09-03 19:05:00|32.22|32.14|32.07|31.77|32.34|32.14|31.93|31.63|69
1599160200000|2020-09-03 19:10:00|32.08|31.78|31.6|31.3|32.19|31.89|31.59|31.29|27
1599160500000|2020-09-03 19:15:00|31.62|31.32|31.9|31.6|31.9|31.6|31.5|31.26|80
1599160800000|2020-09-03 19:20:00|31.91|31.61|32.41|32.16|32.5|32.33|31.87|31.57|61
1599161100000|2020-09-03 19:25:00|32.45|32.15|32.45|32.2|32.5|32.3|32.33|32.12|181
1599161400000|2020-09-03 19:30:00|32.48|32.23|32.71|32.63|32.79|32.64|32.39|32.23|377
1599161700000|2020-09-03 19:35:00|32.73|32.65|32.39|32.14|32.76|32.65|32.27|32.08|315
1599162000000|2020-09-03 19:40:00|32.31|32.23|32.56|32.26|32.63|32.35|32.31|32.19|60
1599162300000|2020-09-03 19:45:00|32.54|32.24|32.61|32.31|32.63|32.33|32.43|32.13|0
1599162600000|2020-09-03 19:50:00|32.62|32.32|32.07|31.77|32.76|32.48|31.94|31.64|26
1599162900000|2020-09-03 19:55:00|32.08|31.78|31.86|31.56|32.2|31.94|31.83|31.53|41
1599199500000|2020-09-04 06:05:00|31.94|31.69|31.83|31.58|32|31.81|31.78|31.58|35
1599199800000|2020-09-04 06:10:00|31.73|31.65|31.76|31.51|31.76|31.65|31.59|31.44|26
1599200100000|2020-09-04 06:15:00|31.67|31.59|31.75|31.67|31.83|31.67|31.66|31.58|3
1599200400000|2020-09-04 06:20:00|31.78|31.7|31.93|31.68|31.95|31.79|31.75|31.61|8
1599200700000|2020-09-04 06:25:00|31.9|31.65|31.81|31.73|32.07|31.94|31.79|31.65|29
1599201000000|2020-09-04 06:30:00|31.91|31.66|31.87|31.79|31.98|31.79|31.77|31.61|10
1599201300000|2020-09-04 06:35:00|31.9|31.82|31.77|31.52|32|31.82|31.67|31.52|211
1599201600000|2020-09-04 06:40:00|31.66|31.58|31.65|31.57|31.69|31.61|31.58|31.43|68
1599201900000|2020-09-04 06:45:00|31.64|31.56|31.65|31.57|31.67|31.59|31.56|31.48|39
1599202200000|2020-09-04 06:50:00|31.67|31.59|31.57|31.49|31.67|31.59|31.51|31.36|55
1599202500000|2020-09-04 06:55:00|31.66|31.41|31.71|31.46|31.74|31.57|31.53|31.38|49
1599202800000|2020-09-04 07:00:00|31.63|31.55|31.86|31.78|31.95|31.87|31.63|31.47|713
1599203100000|2020-09-04 07:05:00|31.85|31.77|31.57|31.49|31.88|31.8|31.52|31.44|1015
1599203400000|2020-09-04 07:10:00|31.56|31.48|31.44|31.36|31.63|31.55|31.4|31.32|725
1599203700000|2020-09-04 07:15:00|31.42|31.34|31.25|31.17|31.47|31.39|31.18|31.1|1045
1599204000000|2020-09-04 07:20:00|31.27|31.19|31.02|30.94|31.28|31.2|30.97|30.89|1147
1599204300000|2020-09-04 07:25:00|31.03|30.95|30.85|30.77|31.07|30.99|30.73|30.65|728
1599204600000|2020-09-04 07:30:00|30.84|30.76|30.65|30.57|30.88|30.8|30.6|30.52|732
1599204900000|2020-09-04 07:35:00|30.68|30.6|30.73|30.65|30.83|30.75|30.63|30.55|401
1599205200000|2020-09-04 07:40:00|30.72|30.64|30.55|30.47|30.74|30.66|30.54|30.46|230
1599205500000|2020-09-04 07:45:00|30.54|30.46|30.59|30.51|30.72|30.64|30.37|30.29|541
1599205800000|2020-09-04 07:50:00|30.58|30.5|30.38|30.3|30.59|30.51|30.37|30.29|422
1599206100000|2020-09-04 07:55:00|30.39|30.31|30.41|30.33|30.43|30.35|30.31|30.23|199
1599206400000|2020-09-04 08:00:00|30.42|30.34|30.5|30.42|30.5|30.42|30.38|30.3|279
1599206700000|2020-09-04 08:05:00|30.51|30.43|30.4|30.32|30.6|30.52|30.4|30.32|451
1599207000000|2020-09-04 08:10:00|30.43|30.35|30.45|30.37|30.57|30.49|30.4|30.32|112
1599207300000|2020-09-04 08:15:00|30.46|30.38|30.54|30.46|30.56|30.48|30.33|30.25|191
1599207600000|2020-09-04 08:20:00|30.55|30.47|30.55|30.47|30.57|30.49|30.52|30.44|93
1599207900000|2020-09-04 08:25:00|30.56|30.48|30.44|30.36|30.57|30.49|30.36|30.28|302
1599208200000|2020-09-04 08:30:00|30.45|30.37|30.33|30.25|30.47|30.39|30.31|30.23|100
1599208500000|2020-09-04 08:35:00|30.32|30.24|30.31|30.23|30.34|30.26|30.24|30.16|188
1599208800000|2020-09-04 08:40:00|30.32|30.24|30.5|30.42|30.5|30.42|30.29|30.21|92
1599209100000|2020-09-04 08:45:00|30.46|30.38|30.45|30.37|30.5|30.42|30.36|30.28|36
1599209400000|2020-09-04 08:50:00|30.44|30.36|30.45|30.37|30.48|30.4|30.29|30.21|100
1599209700000|2020-09-04 08:55:00|30.46|30.38|30.48|30.4|30.55|30.47|30.4|30.32|53
1599210000000|2020-09-04 09:00:00|30.49|30.41|30.51|30.43|30.53|30.45|30.43|30.35|137
1599210300000|2020-09-04 09:05:00|30.5|30.42|30.45|30.37|30.52|30.44|30.4|30.32|133
1599210600000|2020-09-04 09:10:00|30.44|30.36|30.5|30.42|30.5|30.42|30.44|30.36|135
1599210900000|2020-09-04 09:15:00|30.46|30.38|30.5|30.42|30.5|30.42|30.43|30.35|77
1599211200000|2020-09-04 09:20:00|30.51|30.43|30.36|30.28|30.51|30.43|30.36|30.28|347
1599211500000|2020-09-04 09:25:00|30.37|30.29|30.3|30.22|30.37|30.29|30.24|30.16|110
1599211800000|2020-09-04 09:30:00|30.32|30.24|30.23|30.15|30.42|30.34|30.23|30.15|253
1599212100000|2020-09-04 09:35:00|30.24|30.16|30.15|30.07|30.25|30.17|30.14|30.06|539
1599212400000|2020-09-04 09:40:00|30.14|30.06|30.08|30|30.15|30.07|30.04|29.96|161
1599212700000|2020-09-04 09:45:00|30.06|29.98|30.06|29.98|30.14|30.06|30|29.92|127
1599213000000|2020-09-04 09:50:00|30.04|29.96|29.92|29.84|30.07|29.99|29.92|29.84|91
1599213300000|2020-09-04 09:55:00|29.93|29.85|29.95|29.87|30.04|29.96|29.87|29.79|434
1599213600000|2020-09-04 10:00:00|29.94|29.86|29.9|29.82|29.94|29.86|29.83|29.75|175
1599213900000|2020-09-04 10:05:00|29.91|29.83|29.97|29.89|29.97|29.89|29.91|29.83|102
1599214200000|2020-09-04 10:10:00|29.96|29.88|30.08|30|30.08|30|29.96|29.88|153
1599214500000|2020-09-04 10:15:00|30.09|30.01|30.16|30.08|30.21|30.13|30.08|30|252
1599214800000|2020-09-04 10:20:00|30.19|30.11|30.35|30.27|30.36|30.28|30.19|30.11|478
1599215100000|2020-09-04 10:25:00|30.36|30.28|30.28|30.2|30.36|30.28|30.23|30.15|311
1599215400000|2020-09-04 10:30:00|30.3|30.22|30.24|30.16|30.32|30.24|30.2|30.12|215
1599215700000|2020-09-04 10:35:00|30.22|30.14|30.29|30.21|30.32|30.24|30.19|30.11|54
1599216000000|2020-09-04 10:40:00|30.3|30.22|30.3|30.22|30.32|30.24|30.26|30.18|21
1599216300000|2020-09-04 10:45:00|30.27|30.19|30.31|30.23|30.37|30.29|30.24|30.16|127
1599216600000|2020-09-04 10:50:00|30.29|30.21|30.34|30.26|30.37|30.29|30.29|30.21|45
1599216900000|2020-09-04 10:55:00|30.35|30.27|30.38|30.3|30.41|30.33|30.33|30.25|32
1599217200000|2020-09-04 11:00:00|30.4|30.32|30.52|30.44|30.56|30.48|30.33|30.25|94
1599217500000|2020-09-04 11:05:00|30.5|30.42|30.6|30.52|30.6|30.52|30.45|30.37|105
1599217800000|2020-09-04 11:10:00|30.62|30.54|30.75|30.67|30.8|30.72|30.59|30.51|209
1599218100000|2020-09-04 11:15:00|30.77|30.69|30.87|30.79|30.9|30.82|30.75|30.67|128
1599218400000|2020-09-04 11:20:00|30.85|30.77|30.7|30.62|30.85|30.77|30.69|30.61|327
1599218700000|2020-09-04 11:25:00|30.71|30.63|30.76|30.68|30.78|30.7|30.7|30.62|62
1599219000000|2020-09-04 11:30:00|30.74|30.66|30.88|30.8|30.89|30.81|30.72|30.64|28
1599219300000|2020-09-04 11:35:00|30.9|30.82|30.86|30.78|30.93|30.85|30.81|30.73|140
1599219600000|2020-09-04 11:40:00|30.85|30.77|30.92|30.84|30.97|30.89|30.85|30.77|140
1599219900000|2020-09-04 11:45:00|30.91|30.83|30.93|30.85|31.01|30.93|30.91|30.83|186
1599220200000|2020-09-04 11:50:00|30.94|30.86|31.04|30.96|31.11|31.03|30.94|30.86|188
1599220500000|2020-09-04 11:55:00|31.05|30.97|31.02|30.94|31.1|31.02|31.02|30.94|35
1599220800000|2020-09-04 12:00:00|31|30.92|30.82|30.74|31.01|30.93|30.78|30.7|254
1599221100000|2020-09-04 12:05:00|30.84|30.76|30.78|30.7|30.84|30.76|30.56|30.48|345
1599221400000|2020-09-04 12:10:00|30.75|30.67|30.83|30.75|30.88|30.8|30.75|30.67|88
1599221700000|2020-09-04 12:15:00|30.82|30.74|30.81|30.73|30.85|30.77|30.68|30.6|57
1599222000000|2020-09-04 12:20:00|30.78|30.7|30.59|30.51|30.8|30.72|30.58|30.5|792
1599222300000|2020-09-04 12:25:00|30.6|30.52|30.63|30.55|30.68|30.6|30.6|30.52|185
1599222600000|2020-09-04 12:30:00|30.62|30.54|30.43|30.35|30.66|30.58|30.32|30.24|1373
1599222900000|2020-09-04 12:35:00|30.45|30.37|30.46|30.38|30.62|30.54|30.36|30.28|273
1599223200000|2020-09-04 12:40:00|30.47|30.39|30.21|30.13|30.47|30.39|30.19|30.11|260
1599223500000|2020-09-04 12:45:00|30.2|30.12|30.17|30.09|30.27|30.19|30.12|30.04|104
1599223800000|2020-09-04 12:50:00|30.19|30.11|30.16|30.08|30.26|30.18|30.13|30.05|226
1599224100000|2020-09-04 12:55:00|30.18|30.1|30.26|30.18|30.38|30.3|30.16|30.08|756
1599224400000|2020-09-04 13:00:00|30.27|30.19|30.04|29.96|30.28|30.2|30.03|29.95|175
1599224700000|2020-09-04 13:05:00|30.05|29.97|30.2|30.12|30.2|30.12|30.04|29.96|16
1599225000000|2020-09-04 13:10:00|30.19|30.11|30.14|30.06|30.29|30.21|30.13|30.05|54
1599225300000|2020-09-04 13:15:00|30.12|30.04|30.04|29.96|30.25|30.17|30.04|29.96|143
1599225600000|2020-09-04 13:20:00|30.05|29.97|29.99|29.91|30.08|30|29.99|29.91|90
1599225900000|2020-09-04 13:25:00|30|29.92|30.23|30.15|30.26|30.18|29.99|29.91|77
1599226200000|2020-09-04 13:30:00|30.24|30.16|29.98|29.9|30.3|30.22|29.88|29.8|524
1599226500000|2020-09-04 13:35:00|29.99|29.91|30.28|30.2|30.28|30.2|29.93|29.85|267
1599226800000|2020-09-04 13:40:00|30.29|30.21|30.61|30.53|30.65|30.57|30.13|30.05|466
1599227100000|2020-09-04 13:45:00|30.6|30.52|30.73|30.65|30.85|30.77|30.51|30.43|583
1599227400000|2020-09-04 13:50:00|30.74|30.66|30.85|30.77|30.89|30.81|30.41|30.33|466
1599227700000|2020-09-04 13:55:00|30.84|30.76|30.75|30.67|30.99|30.91|30.7|30.62|353
1599228000000|2020-09-04 14:00:00|30.76|30.68|30.46|30.38|30.84|30.76|30.41|30.33|281
1599228300000|2020-09-04 14:05:00|30.47|30.39|30.46|30.38|30.63|30.55|30.38|30.3|244
1599228600000|2020-09-04 14:10:00|30.47|30.39|30.96|30.88|30.98|30.9|30.46|30.38|124
1599228900000|2020-09-04 14:15:00|30.94|30.86|31.42|31.34|31.42|31.34|30.85|30.77|647
1599229200000|2020-09-04 14:20:00|31.41|31.33|31.15|31.07|31.43|31.35|30.94|30.86|1336
1599229500000|2020-09-04 14:25:00|31.14|31.06|31.57|31.49|31.58|31.5|31.05|30.97|611
1599229800000|2020-09-04 14:30:00|31.58|31.5|31.57|31.49|31.6|31.52|31.24|31.16|580
1599230100000|2020-09-04 14:35:00|31.58|31.5|31.84|31.76|32.21|32.13|31.48|31.4|933
1599230400000|2020-09-04 14:40:00|31.86|31.78|32.69|32.61|32.72|32.64|31.85|31.77|1340
1599230700000|2020-09-04 14:45:00|32.71|32.63|31.87|31.79|32.71|32.63|31.8|31.72|1330
1599231000000|2020-09-04 14:50:00|31.88|31.8|31.87|31.79|32.31|32.23|31.87|31.79|1520
1599231300000|2020-09-04 14:55:00|31.88|31.8|31.5|31.42|31.92|31.84|31.38|31.3|1448
1599231600000|2020-09-04 15:00:00|31.51|31.43|31.53|31.45|31.82|31.74|31.45|31.37|799
1599231900000|2020-09-04 15:05:00|31.56|31.48|32.01|31.93|32.03|31.95|31.53|31.45|646
1599232200000|2020-09-04 15:10:00|32.02|31.94|31.91|31.83|32.17|32.09|31.85|31.77|1667
1599232500000|2020-09-04 15:15:00|31.93|31.85|31.88|31.8|32.19|32.11|31.81|31.73|768
1599232800000|2020-09-04 15:20:00|31.87|31.79|31.98|31.9|32.09|32.01|31.81|31.73|553
1599233100000|2020-09-04 15:25:00|31.97|31.89|32.15|32.07|32.15|32.07|31.86|31.78|1390
1599233400000|2020-09-04 15:30:00|32.14|32.06|31.38|31.3|32.14|32.06|31.38|31.3|1459
1599233700000|2020-09-04 15:35:00|31.41|31.33|31.32|31.24|31.49|31.41|31.24|31.16|400
1599234000000|2020-09-04 15:40:00|31.34|31.26|31.63|31.55|31.64|31.56|31.27|31.19|192
1599234300000|2020-09-04 15:45:00|31.62|31.54|31.47|31.39|31.66|31.58|31.44|31.36|594
1599234600000|2020-09-04 15:50:00|31.46|31.38|30.94|30.86|31.62|31.54|30.91|30.83|743
1599234900000|2020-09-04 15:55:00|30.95|30.87|30.9|30.82|31.16|31.08|30.82|30.74|747
1599235200000|2020-09-04 16:00:00|30.88|30.8|30.88|30.8|30.96|30.88|30.7|30.62|395
1599235500000|2020-09-04 16:05:00|30.87|30.79|30.86|30.78|30.93|30.85|30.73|30.65|195
1599235800000|2020-09-04 16:10:00|30.88|30.8|30.84|30.76|30.96|30.88|30.67|30.59|87
1599236100000|2020-09-04 16:15:00|30.79|30.71|30.87|30.79|30.94|30.86|30.67|30.59|72
1599236400000|2020-09-04 16:20:00|30.88|30.8|30.69|30.61|31.01|30.93|30.62|30.54|217
1599236700000|2020-09-04 16:25:00|30.68|30.6|30.3|30.22|30.69|30.61|30.28|30.2|361
1599237000000|2020-09-04 16:30:00|30.28|30.2|30.16|30.08|30.4|30.32|30.12|30.04|172
1599237300000|2020-09-04 16:35:00|30.17|30.09|30.35|30.27|30.35|30.27|30.06|29.98|384
1599237600000|2020-09-04 16:40:00|30.33|30.25|30.28|30.2|30.44|30.36|30.11|30.03|32
1599237900000|2020-09-04 16:45:00|30.29|30.21|30.61|30.53|30.69|30.54|30.19|30.02|29
1599238200000|2020-09-04 16:50:00|30.62|30.54|30.73|30.48|30.94|30.79|30.61|30.43|33
1599238500000|2020-09-04 16:55:00|30.71|30.46|30.71|30.46|30.86|30.64|30.65|30.46|6
1599238800000|2020-09-04 17:00:00|30.72|30.47|31.01|30.76|31.04|30.89|30.61|30.44|49
1599239100000|2020-09-04 17:05:00|30.93|30.85|31.04|30.79|31.16|30.97|30.85|30.66|40
1599239400000|2020-09-04 17:10:00|31.05|30.8|31.04|30.79|31.09|30.92|30.81|30.59|4
1599239700000|2020-09-04 17:15:00|31.02|30.77|31.64|31.39|31.65|31.42|30.93|30.77|38
1599240000000|2020-09-04 17:20:00|31.55|31.47|31.21|30.96|31.63|31.47|31.11|30.92|12
1599240300000|2020-09-04 17:25:00|31.2|30.95|31.12|30.82|31.21|30.96|30.84|30.62|51
1599240600000|2020-09-04 17:30:00|31.14|30.84|31.21|30.96|31.34|31.04|31.09|30.79|1
1599240900000|2020-09-04 17:35:00|31.18|30.93|30.88|30.58|31.31|31.01|30.84|30.57|9
1599241200000|2020-09-04 17:40:00|30.89|30.59|30.79|30.54|30.95|30.67|30.72|30.54|4
1599241500000|2020-09-04 17:45:00|30.77|30.52|30.7|30.45|30.77|30.58|30.58|30.41|12
1599241800000|2020-09-04 17:50:00|30.73|30.43|30.7|30.45|30.88|30.69|30.61|30.43|1
1599242100000|2020-09-04 17:55:00|30.71|30.46|30.69|30.39|30.72|30.54|30.53|30.38|2
1599242400000|2020-09-04 18:00:00|30.7|30.4|30.99|30.69|31.01|30.71|30.62|30.36|8
1599242700000|2020-09-04 18:05:00|31|30.7|30.99|30.69|31.09|30.79|30.86|30.56|0
1599243000000|2020-09-04 18:10:00|31|30.7|31.04|30.74|31.11|30.81|30.91|30.61|0
1599243300000|2020-09-04 18:15:00|31.03|30.73|30.72|30.42|31.13|30.83|30.58|30.41|0
1599243600000|2020-09-04 18:20:00|30.68|30.43|30.54|30.24|30.72|30.5|30.37|30.2|9
1599243900000|2020-09-04 18:25:00|30.55|30.25|30.13|30.05|30.55|30.25|30.13|29.95|1
1599244200000|2020-09-04 18:30:00|30.22|29.97|30.06|29.76|30.22|29.97|29.94|29.76|6
1599244500000|2020-09-04 18:35:00|29.95|29.65|29.8|29.5|29.96|29.69|29.77|29.48|17
1599244800000|2020-09-04 18:40:00|29.77|29.52|29.69|29.39|29.81|29.61|29.58|29.35|38
1599245100000|2020-09-04 18:45:00|29.67|29.37|29.23|28.93|29.67|29.43|28.95|28.82|62
1599245400000|2020-09-04 18:50:00|29.24|28.94|29.32|29.02|29.45|29.15|29.22|28.94|1
1599245700000|2020-09-04 18:55:00|29.27|28.97|28.97|28.72|29.29|28.99|28.85|28.62|64
1599246000000|2020-09-04 19:00:00|28.95|28.7|28.92|28.62|29.07|28.86|28.84|28.62|17
1599246300000|2020-09-04 19:05:00|28.89|28.64|28.87|28.62|28.98|28.77|28.74|28.59|9
1599246600000|2020-09-04 19:10:00|28.94|28.64|28.97|28.72|29.09|28.83|28.94|28.64|3
1599246900000|2020-09-04 19:15:00|28.96|28.71|28.78|28.48|29.12|29|28.75|28.45|28
1599247200000|2020-09-04 19:20:00|28.79|28.49|28.67|28.42|28.79|28.52|28.66|28.41|8
1599247500000|2020-09-04 19:25:00|28.68|28.43|28.66|28.41|28.76|28.54|28.6|28.3|8
1599247800000|2020-09-04 19:30:00|28.72|28.42|28.6|28.35|28.75|28.49|28.56|28.31|65
1599248100000|2020-09-04 19:35:00|28.59|28.34|28.98|28.68|29.17|28.87|28.59|28.34|16
1599248400000|2020-09-04 19:40:00|28.96|28.66|29.16|28.86|29.2|28.9|28.95|28.65|1
1599248700000|2020-09-04 19:45:00|29.17|28.87|28.89|28.59|29.2|28.9|28.59|28.45|74
1599249000000|2020-09-04 19:50:00|28.92|28.62|28.84|28.59|28.92|28.62|28.75|28.5|1
1599249300000|2020-09-04 19:55:00|28.81|28.56|29.08|28.78|29.22|28.92|28.81|28.56|58
1599458700000|2020-09-07 06:05:00|29.68|29.43|29.84|29.76|30.07|29.78|29.62|29.39|52
1599459000000|2020-09-07 06:10:00|29.91|29.66|29.75|29.67|29.91|29.76|29.75|29.66|11
1599459300000|2020-09-07 06:15:00|29.77|29.69|29.97|29.67|29.97|29.77|29.73|29.62|26
1599459600000|2020-09-07 06:20:00|29.99|29.69|30.07|29.77|30.07|29.77|29.99|29.69|0
1599459900000|2020-09-07 06:25:00|30.08|29.78|30.11|29.81|30.13|29.83|30.06|29.76|0
1599460200000|2020-09-07 06:30:00|30.12|29.82|30.01|29.76|30.14|29.84|30.01|29.75|2
1599460500000|2020-09-07 06:35:00|29.91|29.83|30.08|29.78|30.09|29.83|29.91|29.72|27
1599460800000|2020-09-07 06:40:00|29.99|29.91|29.94|29.86|30.09|29.93|29.94|29.76|5
1599461100000|2020-09-07 06:45:00|29.92|29.84|30.02|29.77|30.08|29.85|29.88|29.73|56
1599461400000|2020-09-07 06:50:00|30.03|29.78|30.03|29.78|30.08|29.83|29.9|29.75|8
1599461700000|2020-09-07 06:55:00|30.07|29.77|29.89|29.81|30.09|29.94|29.84|29.7|230
1599462000000|2020-09-07 07:00:00|29.91|29.83|29.76|29.68|29.98|29.9|29.63|29.55|367
1599462300000|2020-09-07 07:05:00|29.75|29.67|29.84|29.76|29.86|29.78|29.7|29.62|376
1599462600000|2020-09-07 07:10:00|29.83|29.75|29.95|29.87|29.95|29.87|29.72|29.64|159
1599462900000|2020-09-07 07:15:00|29.96|29.88|29.99|29.91|30.16|30.08|29.96|29.88|390
1599463200000|2020-09-07 07:20:00|30|29.92|29.82|29.74|30|29.92|29.7|29.62|375
1599463500000|2020-09-07 07:25:00|29.83|29.75|30.01|29.93|30.01|29.93|29.72|29.64|502
1599463800000|2020-09-07 07:30:00|30|29.92|30.12|30.04|30.14|30.06|29.71|29.63|184
1599464100000|2020-09-07 07:35:00|30.09|30.01|30.02|29.94|30.15|30.07|29.99|29.91|70
1599464400000|2020-09-07 07:40:00|30|29.92|29.99|29.91|30.11|30.03|29.89|29.81|112
1599464700000|2020-09-07 07:45:00|29.97|29.89|30.02|29.94|30.05|29.97|29.87|29.79|108
1599465000000|2020-09-07 07:50:00|30.03|29.95|30.03|29.95|30.12|30.04|29.98|29.9|38
1599465300000|2020-09-07 07:55:00|30.05|29.97|29.97|29.89|30.09|30.01|29.96|29.88|50
1599465600000|2020-09-07 08:00:00|29.96|29.88|29.86|29.78|30.04|29.96|29.81|29.73|284
1599465900000|2020-09-07 08:05:00|29.88|29.8|29.99|29.91|29.99|29.91|29.75|29.67|179
1599466200000|2020-09-07 08:10:00|29.98|29.9|29.99|29.91|30.01|29.93|29.91|29.83|103
1599466500000|2020-09-07 08:15:00|29.98|29.9|29.94|29.86|30.04|29.96|29.89|29.81|95
1599466800000|2020-09-07 08:20:00|29.95|29.87|29.84|29.76|29.95|29.87|29.82|29.74|23
1599467100000|2020-09-07 08:25:00|29.83|29.75|29.84|29.76|29.86|29.78|29.78|29.7|78
1599467400000|2020-09-07 08:30:00|29.83|29.75|29.79|29.71|29.84|29.76|29.7|29.62|27
1599467700000|2020-09-07 08:35:00|29.78|29.7|29.75|29.67|29.8|29.72|29.72|29.64|19
1599468000000|2020-09-07 08:40:00|29.77|29.69|29.83|29.75|29.84|29.76|29.75|29.67|93
1599468300000|2020-09-07 08:45:00|29.81|29.73|29.76|29.68|29.84|29.76|29.75|29.67|9
1599468600000|2020-09-07 08:50:00|29.79|29.71|29.81|29.73|29.83|29.75|29.77|29.69|3
1599468900000|2020-09-07 08:55:00|29.8|29.72|29.84|29.76|29.85|29.77|29.78|29.7|16
1599469200000|2020-09-07 09:00:00|29.83|29.75|29.84|29.76|29.85|29.77|29.79|29.71|58
1599469500000|2020-09-07 09:05:00|29.81|29.73|29.84|29.76|29.91|29.83|29.79|29.71|82
1599469800000|2020-09-07 09:10:00|29.86|29.78|29.86|29.78|29.89|29.81|29.81|29.73|82
1599470100000|2020-09-07 09:15:00|29.83|29.75|29.79|29.71|29.86|29.78|29.74|29.66|286
1599470400000|2020-09-07 09:20:00|29.82|29.74|29.78|29.7|29.82|29.74|29.75|29.67|382
1599470700000|2020-09-07 09:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.77|29.69|98
1599471000000|2020-09-07 09:30:00|29.82|29.74|29.79|29.71|29.84|29.76|29.76|29.68|11
1599471300000|2020-09-07 09:35:00|29.76|29.68|29.79|29.71|29.81|29.73|29.73|29.65|3
1599471600000|2020-09-07 09:40:00|29.81|29.73|29.71|29.63|29.81|29.73|29.68|29.6|70
1599471900000|2020-09-07 09:45:00|29.73|29.65|29.75|29.67|29.81|29.73|29.68|29.6|193
1599472200000|2020-09-07 09:50:00|29.73|29.65|29.73|29.65|29.76|29.68|29.71|29.63|74
1599472500000|2020-09-07 09:55:00|29.74|29.66|29.75|29.67|29.82|29.74|29.74|29.66|69
1599472800000|2020-09-07 10:00:00|29.77|29.69|29.77|29.69|29.79|29.71|29.75|29.67|35
1599473100000|2020-09-07 10:05:00|29.81|29.73|29.8|29.72|29.81|29.73|29.75|29.67|55
1599473400000|2020-09-07 10:10:00|29.78|29.7|29.82|29.74|29.82|29.74|29.75|29.67|42
1599473700000|2020-09-07 10:15:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|13
1599474000000|2020-09-07 10:20:00|29.81|29.73|29.83|29.75|29.83|29.75|29.77|29.69|64
1599474300000|2020-09-07 10:25:00|29.82|29.74|29.83|29.75|29.86|29.78|29.78|29.7|50
1599474600000|2020-09-07 10:30:00|29.79|29.71|29.85|29.77|29.86|29.78|29.78|29.7|118
1599474900000|2020-09-07 10:35:00|29.84|29.76|29.83|29.75|29.84|29.76|29.78|29.7|54
1599475200000|2020-09-07 10:40:00|29.81|29.73|29.75|29.67|29.83|29.75|29.75|29.67|131
1599475500000|2020-09-07 10:45:00|29.73|29.65|29.66|29.58|29.73|29.65|29.61|29.53|109
1599475800000|2020-09-07 10:50:00|29.64|29.56|29.72|29.64|29.72|29.64|29.63|29.55|62
1599476100000|2020-09-07 10:55:00|29.7|29.62|29.77|29.69|29.8|29.72|29.69|29.61|18
1599476400000|2020-09-07 11:00:00|29.79|29.71|29.91|29.83|29.91|29.83|29.76|29.68|60
1599476700000|2020-09-07 11:05:00|29.89|29.81|29.83|29.75|29.9|29.82|29.8|29.72|18
1599477000000|2020-09-07 11:10:00|29.82|29.74|29.75|29.67|29.83|29.75|29.74|29.66|32
1599477300000|2020-09-07 11:15:00|29.74|29.66|29.74|29.66|29.74|29.66|29.7|29.62|140
1599477600000|2020-09-07 11:20:00|29.72|29.64|29.7|29.62|29.74|29.66|29.69|29.61|38
1599477900000|2020-09-07 11:25:00|29.68|29.6|29.69|29.61|29.74|29.66|29.67|29.59|86
1599478200000|2020-09-07 11:30:00|29.68|29.6|29.67|29.59|29.71|29.63|29.67|29.59|114
1599478500000|2020-09-07 11:35:00|29.7|29.62|29.67|29.59|29.7|29.62|29.66|29.58|233
1599478800000|2020-09-07 11:40:00|29.66|29.58|29.59|29.51|29.68|29.6|29.58|29.5|194
1599479100000|2020-09-07 11:45:00|29.61|29.53|29.67|29.59|29.69|29.61|29.61|29.53|136
1599479400000|2020-09-07 11:50:00|29.65|29.57|29.66|29.58|29.7|29.62|29.62|29.54|217
1599479700000|2020-09-07 11:55:00|29.61|29.53|29.64|29.56|29.67|29.59|29.61|29.53|146
1599480000000|2020-09-07 12:00:00|29.62|29.54|29.63|29.55|29.64|29.56|29.61|29.53|57
1599480300000|2020-09-07 12:05:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|6
1599480600000|2020-09-07 12:10:00|29.58|29.5|29.6|29.52|29.66|29.58|29.58|29.5|318
1599480900000|2020-09-07 12:15:00|29.62|29.54|29.64|29.56|29.65|29.57|29.58|29.5|5
1599481200000|2020-09-07 12:20:00|29.62|29.54|29.65|29.57|29.66|29.58|29.6|29.52|6
1599481500000|2020-09-07 12:25:00|29.66|29.58|29.64|29.56|29.71|29.63|29.61|29.53|9
1599481800000|2020-09-07 12:30:00|29.62|29.54|29.65|29.57|29.65|29.57|29.59|29.51|13
1599482100000|2020-09-07 12:35:00|29.67|29.59|29.62|29.54|29.67|29.59|29.6|29.52|226
1599482400000|2020-09-07 12:40:00|29.63|29.55|29.62|29.54|29.65|29.57|29.57|29.49|30
1599482700000|2020-09-07 12:45:00|29.64|29.56|29.66|29.58|29.67|29.59|29.63|29.55|17
1599483000000|2020-09-07 12:50:00|29.65|29.57|29.68|29.6|29.72|29.64|29.62|29.54|1
1599483300000|2020-09-07 12:55:00|29.69|29.61|29.67|29.59|29.72|29.64|29.64|29.56|50
1599483600000|2020-09-07 13:00:00|29.69|29.61|29.74|29.66|29.77|29.69|29.69|29.61|107
1599483900000|2020-09-07 13:05:00|29.71|29.63|29.69|29.61|29.72|29.64|29.67|29.59|80
1599484200000|2020-09-07 13:10:00|29.7|29.62|29.72|29.64|29.75|29.67|29.7|29.62|104
1599484500000|2020-09-07 13:15:00|29.74|29.66|29.73|29.65|29.77|29.69|29.73|29.65|48
1599484800000|2020-09-07 13:20:00|29.74|29.66|29.72|29.64|29.74|29.66|29.7|29.62|22
1599485100000|2020-09-07 13:25:00|29.7|29.62|29.68|29.6|29.72|29.64|29.65|29.57|178
1599485400000|2020-09-07 13:30:00|29.67|29.59|29.66|29.58|29.68|29.6|29.54|29.46|297
1599485700000|2020-09-07 13:35:00|29.65|29.57|29.53|29.45|29.68|29.6|29.53|29.45|254
1599486000000|2020-09-07 13:40:00|29.54|29.46|29.53|29.45|29.56|29.48|29.48|29.4|24
1599486300000|2020-09-07 13:45:00|29.52|29.44|29.43|29.35|29.58|29.5|29.4|29.32|219
1599486600000|2020-09-07 13:50:00|29.45|29.37|29.42|29.34|29.5|29.42|29.37|29.29|170
1599486900000|2020-09-07 13:55:00|29.43|29.35|29.54|29.46|29.55|29.47|29.4|29.32|85
1599487200000|2020-09-07 14:00:00|29.56|29.48|29.48|29.4|29.56|29.48|29.48|29.4|4
1599487500000|2020-09-07 14:05:00|29.49|29.41|29.38|29.3|29.51|29.43|29.37|29.29|62
1599487800000|2020-09-07 14:10:00|29.4|29.32|29.49|29.41|29.49|29.41|29.35|29.27|208
1599488100000|2020-09-07 14:15:00|29.47|29.39|29.44|29.36|29.49|29.41|29.44|29.36|34
1599488400000|2020-09-07 14:20:00|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|57
1599488700000|2020-09-07 14:25:00|29.48|29.4|29.37|29.29|29.48|29.4|29.34|29.26|40
1599489000000|2020-09-07 14:30:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|214
1599489300000|2020-09-07 14:35:00|29.32|29.24|29.31|29.23|29.33|29.25|29.28|29.2|207
1599489600000|2020-09-07 14:40:00|29.33|29.25|29.3|29.22|29.34|29.26|29.29|29.21|74
1599489900000|2020-09-07 14:45:00|29.29|29.21|29.35|29.27|29.35|29.27|29.28|29.2|252
1599490200000|2020-09-07 14:50:00|29.36|29.28|29.38|29.3|29.4|29.32|29.35|29.27|255
1599490500000|2020-09-07 14:55:00|29.4|29.32|29.3|29.22|29.41|29.33|29.28|29.2|315
1599490800000|2020-09-07 15:00:00|29.29|29.21|29.27|29.19|29.33|29.25|29.23|29.15|215
1599491100000|2020-09-07 15:05:00|29.28|29.2|29.27|29.19|29.3|29.22|29.27|29.19|166
1599491400000|2020-09-07 15:10:00|29.25|29.17|29.18|29.1|29.27|29.19|29.17|29.09|63
1599491700000|2020-09-07 15:15:00|29.15|29.07|29.05|28.97|29.15|29.07|29.02|28.94|348
1599492000000|2020-09-07 15:20:00|29.04|28.96|29.06|28.98|29.06|28.98|29.03|28.95|76
1599492300000|2020-09-07 15:25:00|29.1|29.02|29.19|29.11|29.24|29.16|29.1|29.02|408
1599492600000|2020-09-07 15:30:00|29.2|29.12|29.11|29.03|29.24|29.16|29.05|28.97|826
1599492900000|2020-09-07 15:35:00|29.1|29.02|29.11|29.03|29.15|29.07|29.08|29|301
1599493200000|2020-09-07 15:40:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|192
1599493500000|2020-09-07 15:45:00|29.13|29.05|29.05|28.97|29.13|29.05|29.05|28.97|26
1599493800000|2020-09-07 15:50:00|29.08|29|29.08|29|29.1|29.02|29.08|29|9
1599494100000|2020-09-07 15:55:00|29.1|29.02|29.04|28.96|29.1|29.02|29.02|28.94|187
1599494400000|2020-09-07 16:00:00|29.01|28.93|29.01|28.93|29.12|29.04|28.99|28.91|13
1599494700000|2020-09-07 16:05:00|29|28.92|28.99|28.91|29.03|28.95|28.96|28.88|31
1599495000000|2020-09-07 16:10:00|28.96|28.88|29.03|28.95|29.03|28.95|28.96|28.88|255
1599495300000|2020-09-07 16:15:00|29.01|28.93|28.95|28.87|29.03|28.95|28.95|28.87|1
1599495600000|2020-09-07 16:20:00|28.98|28.9|28.99|28.91|29.03|28.95|28.98|28.9|22
1599495900000|2020-09-07 16:25:00|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|0
1599496200000|2020-09-07 16:30:00|29.02|28.94|29.05|28.97|29.1|29.02|29.02|28.94|4
1599496500000|2020-09-07 16:35:00|29.06|28.98|29.05|28.97|29.09|29.01|29.05|28.97|0
1599496800000|2020-09-07 16:40:00|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1599497100000|2020-09-07 16:45:00|29.04|28.96|29.05|28.97|29.07|28.99|29.04|28.96|0
1599497400000|2020-09-07 16:50:00|29.04|28.96|29.04|28.96|29.06|28.98|29.01|28.93|2
1599497700000|2020-09-07 16:55:00|29.03|28.95|29.04|28.96|29.07|28.99|29.03|28.95|20
1599498000000|2020-09-07 17:00:00|29.05|28.97|29.06|28.98|29.07|28.99|29.05|28.97|15
1599498300000|2020-09-07 17:05:00|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|0
1599498600000|2020-09-07 17:10:00|29.09|29.01|29.11|29.03|29.11|29.03|29.06|28.98|0
1599498900000|2020-09-07 17:15:00|29.12|29.04|29.08|29|29.12|29.04|29.08|29|4
1599499200000|2020-09-07 17:20:00|29.07|28.99|29.08|29|29.1|29.02|29.07|28.99|5
1599499500000|2020-09-07 17:25:00|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|0
1599499800000|2020-09-07 17:30:00|29.08|29|29.05|28.97|29.08|29|29.05|28.97|0
1599500100000|2020-09-07 17:35:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1599500400000|2020-09-07 17:40:00|29.05|28.97|29.05|28.97|29.08|29|29.05|28.97|7
1599500700000|2020-09-07 17:45:00|29.07|28.99|29.13|29.05|29.13|29.05|29.05|28.97|0
1599501300000|2020-09-07 17:55:00|29.12|29.04|29.08|29|29.12|29.04|29.08|29|23
1599501600000|2020-09-07 18:00:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|2
1599502200000|2020-09-07 18:10:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1599503100000|2020-09-07 18:25:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|1
1599503400000|2020-09-07 18:30:00|||||||||1
1599503700000|2020-09-07 18:35:00|29.13|29.05|29.28|28.98|29.28|29.05|29.13|28.95|5
1599504900000|2020-09-07 18:55:00|29.26|28.96|29.39|29.09|29.39|29.09|29.26|28.96|0
1599505200000|2020-09-07 19:00:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|0
1599505500000|2020-09-07 19:05:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1599506100000|2020-09-07 19:15:00|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1599506400000|2020-09-07 19:20:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1599507300000|2020-09-07 19:35:00|29.39|29.09|29.39|29.09|29.39|29.09|29.37|29.07|1
1599507600000|2020-09-07 19:40:00|29.38|29.08|29.37|29.07|29.38|29.08|29.37|29.07|2
1599507900000|2020-09-07 19:45:00|29.38|29.08|29.37|29.12|29.39|29.22|29.3|29.07|20
1599508200000|2020-09-07 19:50:00|29.39|29.14|29.39|29.09|29.39|29.14|29.38|29.09|0
1599508500000|2020-09-07 19:55:00|29.37|29.07|29.4|29.1|29.41|29.11|29.36|29.07|6
1599545100000|2020-09-08 06:05:00|28.94|28.69|28.77|28.69|28.94|28.69|28.74|28.55|3
1599545400000|2020-09-08 06:10:00|28.86|28.61|28.8|28.72|28.88|28.74|28.72|28.61|2
1599545700000|2020-09-08 06:15:00|28.78|28.7|28.79|28.71|28.87|28.74|28.78|28.62|13
1599546000000|2020-09-08 06:20:00|28.83|28.75|28.97|28.72|28.97|28.76|28.83|28.64|1
1599546300000|2020-09-08 06:25:00|29.01|28.76|28.96|28.71|29.01|28.85|28.93|28.7|0
1599546600000|2020-09-08 06:30:00|28.94|28.69|29|28.75|29|28.75|28.92|28.67|0
1599546900000|2020-09-08 06:35:00|28.98|28.73|28.96|28.71|29.02|28.74|28.93|28.68|0
1599547200000|2020-09-08 06:40:00|28.85|28.77|29.08|28.78|29.09|28.81|28.85|28.69|17
1599547500000|2020-09-08 06:45:00|29.11|28.81|29.13|28.88|29.14|28.88|29.08|28.8|14
1599547800000|2020-09-08 06:50:00|29.12|28.87|29.15|28.85|29.17|28.89|29.12|28.84|1
1599548100000|2020-09-08 06:55:00|29.17|28.87|29.12|29.04|29.22|29.06|29.08|28.87|301
1599548400000|2020-09-08 07:00:00|29.13|29.05|29.17|29.09|29.18|29.1|29.08|29|345
1599548700000|2020-09-08 07:05:00|29.16|29.08|29.35|29.27|29.38|29.3|29.07|28.99|243
1599549000000|2020-09-08 07:10:00|29.32|29.24|29.04|28.96|29.36|29.28|29.04|28.96|348
1599549300000|2020-09-08 07:15:00|29|28.92|29.39|29.31|29.44|29.36|29|28.92|200
1599549600000|2020-09-08 07:20:00|29.41|29.33|29.41|29.33|29.54|29.46|29.36|29.28|67
1599549900000|2020-09-08 07:25:00|29.42|29.34|29.28|29.2|29.44|29.36|29.25|29.17|180
1599550200000|2020-09-08 07:30:00|29.29|29.21|29.26|29.18|29.39|29.31|29.21|29.13|113
1599550500000|2020-09-08 07:35:00|29.27|29.19|29.48|29.4|29.5|29.42|29.27|29.19|206
1599550800000|2020-09-08 07:40:00|29.5|29.42|29.52|29.44|29.55|29.47|29.42|29.34|183
1599551100000|2020-09-08 07:45:00|29.5|29.42|29.39|29.31|29.52|29.44|29.38|29.3|100
1599551400000|2020-09-08 07:50:00|29.41|29.33|29.38|29.3|29.5|29.42|29.34|29.26|242
1599551700000|2020-09-08 07:55:00|29.4|29.32|29.46|29.38|29.51|29.43|29.38|29.3|269
1599552000000|2020-09-08 08:00:00|29.48|29.4|29.56|29.48|29.62|29.54|29.48|29.4|72
1599552300000|2020-09-08 08:05:00|29.58|29.5|29.58|29.5|29.65|29.57|29.56|29.48|213
1599552600000|2020-09-08 08:10:00|29.61|29.53|29.88|29.8|29.89|29.81|29.58|29.5|180
1599552900000|2020-09-08 08:15:00|29.92|29.84|30.24|30.16|30.28|30.2|29.92|29.84|140
1599553200000|2020-09-08 08:20:00|30.22|30.14|30.23|30.15|30.3|30.22|30.09|30.01|320
1599553500000|2020-09-08 08:25:00|30.24|30.16|30|29.92|30.26|30.18|29.99|29.91|97
1599553800000|2020-09-08 08:30:00|30.03|29.95|30.07|29.99|30.1|30.02|30|29.92|82
1599554100000|2020-09-08 08:35:00|30.08|30|29.96|29.88|30.18|30.1|29.93|29.85|148
1599554400000|2020-09-08 08:40:00|30.01|29.93|30.2|30.12|30.23|30.15|29.96|29.88|110
1599554700000|2020-09-08 08:45:00|30.22|30.14|30.17|30.09|30.31|30.23|30.14|30.06|103
1599555000000|2020-09-08 08:50:00|30.2|30.12|30.25|30.17|30.28|30.2|30.17|30.09|53
1599555300000|2020-09-08 08:55:00|30.23|30.15|30.13|30.05|30.23|30.15|30.05|29.97|60
1599555600000|2020-09-08 09:00:00|30.15|30.07|30|29.92|30.24|30.16|30|29.92|44
1599555900000|2020-09-08 09:05:00|30.02|29.94|30.02|29.94|30.12|30.04|30|29.92|54
1599556200000|2020-09-08 09:10:00|30|29.92|30.1|30.02|30.13|30.05|29.99|29.91|20
1599556500000|2020-09-08 09:15:00|30.11|30.03|30.02|29.94|30.16|30.08|30.02|29.94|30
1599556800000|2020-09-08 09:20:00|30.03|29.95|30.09|30.01|30.1|30.02|30.03|29.95|22
1599557100000|2020-09-08 09:25:00|30.1|30.02|30|29.92|30.14|30.06|29.98|29.9|66
1599557400000|2020-09-08 09:30:00|30.01|29.93|30.22|30.14|30.22|30.14|30|29.92|118
1599557700000|2020-09-08 09:35:00|30.2|30.12|30.12|30.04|30.23|30.15|30.1|30.02|35
1599558000000|2020-09-08 09:40:00|30.14|30.06|30.35|30.27|30.35|30.27|30.09|30.01|119
1599558300000|2020-09-08 09:45:00|30.39|30.31|30.25|30.17|30.39|30.31|30.22|30.14|31
1599558600000|2020-09-08 09:50:00|30.23|30.15|30.33|30.25|30.35|30.27|30.19|30.11|270
1599558900000|2020-09-08 09:55:00|30.3|30.22|30.38|30.3|30.39|30.31|30.27|30.19|255
1599559200000|2020-09-08 10:00:00|30.39|30.31|30.35|30.27|30.45|30.37|30.29|30.21|218
1599559500000|2020-09-08 10:05:00|30.34|30.26|30.33|30.25|30.38|30.3|30.3|30.22|39
1599559800000|2020-09-08 10:10:00|30.31|30.23|30.3|30.22|30.4|30.32|30.3|30.22|89
1599560100000|2020-09-08 10:15:00|30.32|30.24|30.29|30.21|30.36|30.28|30.25|30.17|38
1599560400000|2020-09-08 10:20:00|30.27|30.19|30.37|30.29|30.37|30.29|30.24|30.16|423
1599560700000|2020-09-08 10:25:00|30.38|30.3|30.48|30.4|30.53|30.45|30.37|30.29|207
1599561000000|2020-09-08 10:30:00|30.5|30.42|30.54|30.46|30.55|30.47|30.42|30.34|32
1599561300000|2020-09-08 10:35:00|30.52|30.44|30.59|30.51|30.67|30.59|30.52|30.44|268
1599561600000|2020-09-08 10:40:00|30.58|30.5|30.57|30.49|30.62|30.54|30.54|30.46|125
1599561900000|2020-09-08 10:45:00|30.58|30.5|30.76|30.68|30.79|30.71|30.57|30.49|109
1599562200000|2020-09-08 10:50:00|30.78|30.7|30.73|30.65|30.78|30.7|30.68|30.6|93
1599562500000|2020-09-08 10:55:00|30.7|30.62|30.66|30.58|30.76|30.68|30.65|30.57|126
1599562800000|2020-09-08 11:00:00|30.68|30.6|30.5|30.42|30.68|30.6|30.5|30.42|219
1599563100000|2020-09-08 11:05:00|30.52|30.44|30.6|30.52|30.65|30.57|30.47|30.39|152
1599563400000|2020-09-08 11:10:00|30.62|30.54|30.65|30.57|30.65|30.57|30.58|30.5|308
1599563700000|2020-09-08 11:15:00|30.66|30.58|30.85|30.77|30.9|30.82|30.65|30.57|205
1599564000000|2020-09-08 11:20:00|30.86|30.78|30.92|30.84|30.93|30.85|30.83|30.75|95
1599564300000|2020-09-08 11:25:00|30.9|30.82|30.88|30.8|30.96|30.88|30.81|30.73|266
1599564600000|2020-09-08 11:30:00|30.87|30.79|31.05|30.97|31.05|30.97|30.87|30.79|102
1599564900000|2020-09-08 11:35:00|31.02|30.94|31.05|30.97|31.11|31.03|31.02|30.94|288
1599565200000|2020-09-08 11:40:00|31.06|30.98|31.22|31.14|31.25|31.17|31.05|30.97|114
1599565500000|2020-09-08 11:45:00|31.23|31.15|31.13|31.05|31.26|31.18|31.12|31.04|131
1599565800000|2020-09-08 11:50:00|31.14|31.06|31.07|30.99|31.15|31.07|31.01|30.93|244
1599566100000|2020-09-08 11:55:00|31.09|31.01|30.89|30.81|31.1|31.02|30.89|30.81|237
1599566400000|2020-09-08 12:00:00|30.91|30.83|31.03|30.95|31.04|30.96|30.88|30.8|294
1599566700000|2020-09-08 12:05:00|31.01|30.93|31.14|31.06|31.14|31.06|30.96|30.88|190
1599567000000|2020-09-08 12:10:00|31.15|31.07|31.26|31.18|31.32|31.24|31.06|30.98|257
1599567300000|2020-09-08 12:15:00|31.27|31.19|31.05|30.97|31.36|31.28|31.04|30.96|252
1599567600000|2020-09-08 12:20:00|31.04|30.96|31|30.92|31.11|31.03|30.89|30.81|244
1599567900000|2020-09-08 12:25:00|31.01|30.93|31.03|30.95|31.06|30.98|30.96|30.88|72
1599568200000|2020-09-08 12:30:00|31.04|30.96|30.97|30.89|31.06|30.98|30.92|30.84|44
1599568500000|2020-09-08 12:35:00|30.98|30.9|31.27|31.19|31.28|31.2|30.98|30.9|102
1599568800000|2020-09-08 12:40:00|31.28|31.2|30.96|30.88|31.29|31.21|30.94|30.86|175
1599569100000|2020-09-08 12:45:00|30.94|30.86|30.92|30.84|30.98|30.9|30.8|30.72|576
1599569400000|2020-09-08 12:50:00|30.9|30.82|30.99|30.91|31.02|30.94|30.85|30.77|222
1599569700000|2020-09-08 12:55:00|30.96|30.88|30.89|30.81|30.96|30.88|30.83|30.75|355
1599570000000|2020-09-08 13:00:00|30.94|30.86|31.04|30.96|31.05|30.97|30.86|30.78|39
1599570300000|2020-09-08 13:05:00|31.02|30.94|30.9|30.82|31.05|30.97|30.9|30.82|66
1599570600000|2020-09-08 13:10:00|30.92|30.84|31.01|30.93|31.04|30.96|30.89|30.81|160
1599570900000|2020-09-08 13:15:00|31.02|30.94|30.98|30.9|31.04|30.96|30.96|30.88|80
1599571200000|2020-09-08 13:20:00|30.97|30.89|30.97|30.89|31.03|30.95|30.97|30.89|62
1599571500000|2020-09-08 13:25:00|30.95|30.87|30.9|30.82|30.98|30.9|30.87|30.79|279
1599571800000|2020-09-08 13:30:00|30.91|30.83|30.9|30.82|31.08|31|30.84|30.76|1016
1599572100000|2020-09-08 13:35:00|30.91|30.83|30.66|30.58|30.98|30.9|30.53|30.45|412
1599572400000|2020-09-08 13:40:00|30.67|30.59|30.82|30.74|30.93|30.85|30.67|30.59|245
1599572700000|2020-09-08 13:45:00|30.83|30.75|30.71|30.63|30.88|30.8|30.45|30.37|520
1599573000000|2020-09-08 13:50:00|30.7|30.62|30.33|30.25|30.77|30.69|30.3|30.22|383
1599573300000|2020-09-08 13:55:00|30.3|30.22|29.94|29.86|30.38|30.3|29.82|29.74|896
1599573600000|2020-09-08 14:00:00|29.96|29.88|30.29|30.21|30.3|30.22|29.94|29.86|255
1599573900000|2020-09-08 14:05:00|30.27|30.19|30.04|29.96|30.4|30.32|30.04|29.96|352
1599574200000|2020-09-08 14:10:00|30.02|29.94|29.78|29.7|30.15|30.07|29.75|29.67|1104
1599574500000|2020-09-08 14:15:00|29.81|29.73|29.9|29.82|29.9|29.82|29.66|29.58|178
1599574800000|2020-09-08 14:20:00|29.88|29.8|29.7|29.62|29.96|29.88|29.63|29.55|474
1599575100000|2020-09-08 14:25:00|29.68|29.6|29.55|29.47|29.74|29.66|29.55|29.47|314
1599575400000|2020-09-08 14:30:00|29.57|29.49|29.58|29.5|29.77|29.69|29.42|29.34|474
1599575700000|2020-09-08 14:35:00|29.57|29.49|29.51|29.43|29.79|29.71|29.51|29.43|132
1599576000000|2020-09-08 14:40:00|29.52|29.44|29.9|29.82|29.98|29.9|29.51|29.43|304
1599576300000|2020-09-08 14:45:00|29.92|29.84|30.13|30.05|30.14|30.06|29.91|29.83|200
1599576600000|2020-09-08 14:50:00|30.15|30.07|30.01|29.93|30.18|30.1|29.9|29.82|89
1599576900000|2020-09-08 14:55:00|30.03|29.95|29.96|29.88|30.09|30.01|29.8|29.72|108
1599577200000|2020-09-08 15:00:00|29.98|29.9|29.79|29.71|30.18|30.1|29.7|29.62|236
1599577500000|2020-09-08 15:05:00|29.78|29.7|29.73|29.65|29.91|29.83|29.71|29.63|41
1599577800000|2020-09-08 15:10:00|29.72|29.64|29.59|29.51|29.76|29.68|29.51|29.43|251
1599578100000|2020-09-08 15:15:00|29.57|29.49|29.56|29.48|29.62|29.54|29.45|29.37|346
1599578400000|2020-09-08 15:20:00|29.51|29.43|29.57|29.49|29.77|29.69|29.51|29.43|350
1599578700000|2020-09-08 15:25:00|29.56|29.48|29.6|29.52|29.66|29.58|29.48|29.4|519
1599579000000|2020-09-08 15:30:00|29.64|29.56|29.82|29.74|30|29.92|29.63|29.55|244
1599579300000|2020-09-08 15:35:00|29.8|29.72|29.97|29.89|29.98|29.9|29.8|29.72|32
1599579600000|2020-09-08 15:40:00|29.99|29.91|29.8|29.72|30|29.92|29.77|29.69|71
1599579900000|2020-09-08 15:45:00|29.82|29.74|29.77|29.69|29.9|29.82|29.74|29.66|14
1599580200000|2020-09-08 15:50:00|29.74|29.66|29.92|29.84|29.97|29.89|29.74|29.66|47
1599580500000|2020-09-08 15:55:00|29.94|29.86|29.73|29.65|29.95|29.87|29.65|29.57|253
1599580800000|2020-09-08 16:00:00|29.74|29.66|29.69|29.61|29.76|29.68|29.65|29.57|158
1599581100000|2020-09-08 16:05:00|29.73|29.65|29.64|29.56|29.74|29.66|29.6|29.52|373
1599581400000|2020-09-08 16:10:00|29.63|29.55|29.65|29.57|29.67|29.59|29.58|29.5|56
1599581700000|2020-09-08 16:15:00|29.66|29.58|29.56|29.48|29.68|29.6|29.56|29.48|72
1599582000000|2020-09-08 16:20:00|29.57|29.49|29.52|29.44|29.63|29.55|29.49|29.41|36
1599582300000|2020-09-08 16:25:00|29.51|29.43|29.4|29.32|29.54|29.46|29.4|29.32|8
1599582600000|2020-09-08 16:30:00|29.37|29.29|29.22|29.14|29.44|29.36|29.2|29.12|29
1599582900000|2020-09-08 16:35:00|29.23|29.15|29.48|29.4|29.52|29.44|29.23|29.15|39
1599583200000|2020-09-08 16:40:00|29.47|29.39|29.41|29.33|29.53|29.45|29.39|29.31|43
1599583500000|2020-09-08 16:45:00|29.36|29.28|29.35|29.27|29.46|29.38|29.34|29.26|32
1599583800000|2020-09-08 16:50:00|29.33|29.25|29.25|29.17|29.45|29.29|29.22|29.06|9
1599584100000|2020-09-08 16:55:00|29.33|29.08|29.3|29.05|29.33|29.17|29.14|29.05|24
1599584400000|2020-09-08 17:00:00|29.17|29.09|29.26|29.18|29.35|29.19|29.17|29.05|0
1599584700000|2020-09-08 17:05:00|29.34|29.09|29.2|29.12|29.35|29.19|29.15|28.99|1
1599585000000|2020-09-08 17:10:00|29.31|29.06|29.18|28.93|29.31|29.15|29|28.86|3
1599585300000|2020-09-08 17:15:00|29.11|29.03|28.99|28.91|29.18|29.03|28.99|28.9|18
1599585600000|2020-09-08 17:20:00|29|28.92|28.87|28.79|29.09|28.92|28.84|28.7|42
1599585900000|2020-09-08 17:25:00|29.01|28.93|29.17|28.92|29.17|28.98|28.87|28.79|16
1599586200000|2020-09-08 17:30:00|29.11|29.03|28.99|28.74|29.2|29.03|28.84|28.67|17
1599586500000|2020-09-08 17:35:00|28.97|28.72|28.84|28.59|28.97|28.74|28.75|28.59|0
1599586800000|2020-09-08 17:40:00|28.75|28.67|28.84|28.59|28.89|28.72|28.73|28.57|0
1599587100000|2020-09-08 17:45:00|28.73|28.65|28.54|28.46|28.84|28.65|28.54|28.37|41
1599587400000|2020-09-08 17:50:00|28.53|28.45|28.53|28.28|28.66|28.48|28.44|28.27|45
1599587700000|2020-09-08 17:55:00|28.45|28.2|28.68|28.43|28.68|28.43|28.45|28.2|0
1599588000000|2020-09-08 18:00:00|28.67|28.42|28.77|28.52|28.77|28.52|28.49|28.34|16
1599588300000|2020-09-08 18:05:00|28.75|28.5|28.94|28.69|28.96|28.71|28.75|28.5|0
1599588600000|2020-09-08 18:10:00|28.91|28.66|28.96|28.66|28.99|28.7|28.68|28.49|20
1599588900000|2020-09-08 18:15:00|28.98|28.68|29.03|28.73|29.08|28.78|28.91|28.61|0
1599589200000|2020-09-08 18:20:00|29.05|28.75|29.29|28.99|29.29|29.01|29|28.7|4
1599589500000|2020-09-08 18:25:00|29.25|28.95|29.43|29.13|29.43|29.13|29.22|28.93|0
1599589800000|2020-09-08 18:30:00|29.41|29.11|29.18|28.88|29.43|29.23|29.18|28.88|1
1599590100000|2020-09-08 18:35:00|29.01|28.71|29.48|29.18|29.49|29.19|29.01|28.71|0
1599590400000|2020-09-08 18:40:00|29.46|29.16|29.74|29.44|29.74|29.47|29.46|29.16|1
1599590700000|2020-09-08 18:45:00|29.73|29.43|29.6|29.35|29.74|29.51|29.55|29.3|12
1599591000000|2020-09-08 18:50:00|29.62|29.37|29.64|29.39|29.68|29.41|29.56|29.31|6
1599591300000|2020-09-08 18:55:00|29.6|29.35|29.15|28.85|29.6|29.35|29.04|28.74|5
1599591600000|2020-09-08 19:00:00|29.19|28.89|29.49|29.19|29.49|29.19|29.16|28.86|0
1599591900000|2020-09-08 19:05:00|29.47|29.17|29.35|29.05|29.51|29.24|29.29|28.99|0
1599592200000|2020-09-08 19:10:00|29.36|29.06|29.08|28.78|29.36|29.06|28.85|28.66|22
1599592500000|2020-09-08 19:15:00|29.09|28.79|28.9|28.6|29.11|28.81|28.72|28.58|17
1599592800000|2020-09-08 19:20:00|28.92|28.62|28.84|28.54|28.94|28.64|28.52|28.37|4
1599593100000|2020-09-08 19:25:00|28.83|28.53|28.65|28.35|28.95|28.65|28.45|28.2|3
1599593400000|2020-09-08 19:30:00|28.68|28.38|28.69|28.39|28.72|28.42|28.42|28.14|10
1599593700000|2020-09-08 19:35:00|28.65|28.35|28.7|28.4|28.7|28.4|28.47|28.22|0
1599594000000|2020-09-08 19:40:00|28.69|28.39|28.69|28.39|28.75|28.49|28.66|28.36|1
1599594300000|2020-09-08 19:45:00|28.7|28.4|28.64|28.34|28.8|28.5|28.53|28.28|1
1599594600000|2020-09-08 19:50:00|28.65|28.35|28.48|28.23|28.72|28.42|28.29|28.12|48
1599594900000|2020-09-08 19:55:00|28.52|28.27|28.44|28.36|28.58|28.42|28.34|28.21|6
1599631500000|2020-09-09 06:05:00|28.32|28.07|28.28|28.2|28.32|28.2|28.03|27.84|21
1599631800000|2020-09-09 06:10:00|28.27|28.02|28.43|28.18|28.48|28.36|28.27|28|44
1599632100000|2020-09-09 06:15:00|28.45|28.2|28.69|28.39|28.72|28.5|28.42|28.18|12
1599632400000|2020-09-09 06:20:00|28.67|28.37|28.95|28.7|28.95|28.79|28.67|28.37|0
1599632700000|2020-09-09 06:25:00|28.93|28.68|28.95|28.7|28.97|28.72|28.93|28.68|2
1599633000000|2020-09-09 06:30:00|28.93|28.68|28.86|28.61|28.93|28.68|28.86|28.61|1
1599633300000|2020-09-09 06:35:00|28.88|28.63|28.92|28.84|29.06|28.91|28.84|28.61|7
1599633600000|2020-09-09 06:40:00|28.91|28.83|29.02|28.94|29.07|28.94|28.91|28.76|25
1599633900000|2020-09-09 06:45:00|29|28.92|28.94|28.86|29.04|28.92|28.93|28.79|139
1599634200000|2020-09-09 06:50:00|28.93|28.85|28.99|28.74|29.03|28.86|28.86|28.68|272
1599634500000|2020-09-09 06:55:00|28.88|28.8|28.95|28.7|29.01|28.87|28.85|28.7|34
1599634800000|2020-09-09 07:00:00|28.88|28.8|28.72|28.64|28.88|28.8|28.48|28.4|310
1599635100000|2020-09-09 07:05:00|28.73|28.65|28.91|28.83|28.92|28.84|28.73|28.65|96
1599635400000|2020-09-09 07:10:00|28.9|28.82|28.62|28.54|28.93|28.85|28.57|28.49|79
1599635700000|2020-09-09 07:15:00|28.64|28.56|28.79|28.71|28.81|28.73|28.59|28.51|196
1599636000000|2020-09-09 07:20:00|28.76|28.68|28.67|28.59|28.77|28.69|28.55|28.47|74
1599636300000|2020-09-09 07:25:00|28.7|28.62|28.71|28.63|28.84|28.76|28.66|28.58|103
1599636600000|2020-09-09 07:30:00|28.73|28.65|28.58|28.5|28.73|28.65|28.55|28.47|218
1599636900000|2020-09-09 07:35:00|28.56|28.48|28.5|28.42|28.61|28.53|28.47|28.39|40
1599637200000|2020-09-09 07:40:00|28.49|28.41|28.31|28.23|28.49|28.41|28.31|28.23|15
1599637500000|2020-09-09 07:45:00|28.28|28.2|28.32|28.24|28.37|28.29|28.28|28.2|45
1599637800000|2020-09-09 07:50:00|28.29|28.21|28.39|28.31|28.42|28.34|28.29|28.21|248
1599638100000|2020-09-09 07:55:00|28.37|28.29|28.41|28.33|28.49|28.41|28.36|28.28|65
1599638400000|2020-09-09 08:00:00|28.42|28.34|28.32|28.24|28.44|28.36|28.27|28.19|33
1599638700000|2020-09-09 08:05:00|28.34|28.26|28.22|28.14|28.34|28.26|28.22|28.14|236
1599639000000|2020-09-09 08:10:00|28.23|28.15|28.33|28.25|28.34|28.26|28.15|28.07|38
1599639300000|2020-09-09 08:15:00|28.31|28.23|28.28|28.2|28.31|28.23|28.22|28.14|20
1599639600000|2020-09-09 08:20:00|28.27|28.19|28.32|28.24|28.32|28.24|28.19|28.11|141
1599639900000|2020-09-09 08:25:00|28.3|28.22|28.33|28.25|28.43|28.35|28.27|28.19|93
1599640200000|2020-09-09 08:30:00|28.32|28.24|28.4|28.32|28.46|28.38|28.25|28.17|13
1599640500000|2020-09-09 08:35:00|28.37|28.29|28.45|28.37|28.45|28.37|28.35|28.27|62
1599640800000|2020-09-09 08:40:00|28.46|28.38|28.64|28.56|28.67|28.59|28.46|28.38|50
1599641100000|2020-09-09 08:45:00|28.62|28.54|28.5|28.42|28.67|28.59|28.48|28.4|53
1599641400000|2020-09-09 08:50:00|28.48|28.4|28.59|28.51|28.61|28.53|28.45|28.37|220
1599641700000|2020-09-09 08:55:00|28.56|28.48|28.61|28.53|28.61|28.53|28.51|28.43|75
1599642000000|2020-09-09 09:00:00|28.64|28.56|28.66|28.58|28.69|28.61|28.56|28.48|63
1599642300000|2020-09-09 09:05:00|28.69|28.61|28.51|28.43|28.69|28.61|28.51|28.43|8
1599642600000|2020-09-09 09:10:00|28.53|28.45|28.41|28.33|28.56|28.48|28.4|28.32|30
1599642900000|2020-09-09 09:15:00|28.4|28.32|28.38|28.3|28.45|28.37|28.38|28.3|57
1599643200000|2020-09-09 09:20:00|28.36|28.28|28.4|28.32|28.4|28.32|28.35|28.27|89
1599643500000|2020-09-09 09:25:00|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|15
1599643800000|2020-09-09 09:30:00|28.41|28.33|28.39|28.31|28.47|28.39|28.37|28.29|12
1599644100000|2020-09-09 09:35:00|28.37|28.29|28.38|28.3|28.42|28.34|28.31|28.23|129
1599644400000|2020-09-09 09:40:00|28.36|28.28|28.29|28.21|28.44|28.36|28.29|28.21|27
1599644700000|2020-09-09 09:45:00|28.27|28.19|28.31|28.23|28.35|28.27|28.26|28.18|2
1599645000000|2020-09-09 09:50:00|28.3|28.22|28.31|28.23|28.36|28.28|28.29|28.21|20
1599645300000|2020-09-09 09:55:00|28.33|28.25|28.22|28.14|28.35|28.27|28.19|28.11|23
1599645600000|2020-09-09 10:00:00|28.24|28.16|28.29|28.21|28.29|28.21|28.17|28.09|44
1599645900000|2020-09-09 10:05:00|28.31|28.23|28.29|28.21|28.37|28.29|28.27|28.19|20
1599646200000|2020-09-09 10:10:00|28.27|28.19|28.35|28.27|28.35|28.27|28.24|28.16|84
1599646500000|2020-09-09 10:15:00|28.4|28.32|28.4|28.32|28.4|28.32|28.35|28.27|69
1599646800000|2020-09-09 10:20:00|28.38|28.3|28.42|28.34|28.45|28.37|28.37|28.29|31
1599647100000|2020-09-09 10:25:00|28.45|28.37|28.45|28.37|28.47|28.39|28.42|28.34|42
1599647400000|2020-09-09 10:30:00|28.44|28.36|28.49|28.41|28.5|28.42|28.39|28.31|3
1599647700000|2020-09-09 10:35:00|28.51|28.43|28.56|28.48|28.61|28.53|28.51|28.43|78
1599648000000|2020-09-09 10:40:00|28.57|28.49|28.54|28.46|28.59|28.51|28.54|28.46|3
1599648300000|2020-09-09 10:45:00|28.53|28.45|28.52|28.44|28.57|28.49|28.51|28.43|3
1599648600000|2020-09-09 10:50:00|28.53|28.45|28.55|28.47|28.6|28.52|28.47|28.39|3
1599648900000|2020-09-09 10:55:00|28.52|28.44|28.53|28.45|28.57|28.49|28.5|28.42|25
1599649200000|2020-09-09 11:00:00|28.51|28.43|28.61|28.53|28.62|28.54|28.51|28.43|39
1599649500000|2020-09-09 11:05:00|28.59|28.51|28.65|28.57|28.68|28.6|28.59|28.51|29
1599649800000|2020-09-09 11:10:00|28.63|28.55|28.69|28.61|28.71|28.63|28.6|28.52|8
1599650100000|2020-09-09 11:15:00|28.68|28.6|28.6|28.52|28.68|28.6|28.55|28.47|214
1599650400000|2020-09-09 11:20:00|28.61|28.53|28.55|28.47|28.63|28.55|28.52|28.44|57
1599650700000|2020-09-09 11:25:00|28.58|28.5|28.47|28.39|28.58|28.5|28.47|28.39|105
1599651000000|2020-09-09 11:30:00|28.49|28.41|28.47|28.39|28.5|28.42|28.44|28.36|22
1599651300000|2020-09-09 11:35:00|28.46|28.38|28.44|28.36|28.47|28.39|28.41|28.33|54
1599651600000|2020-09-09 11:40:00|28.45|28.37|28.44|28.36|28.55|28.47|28.43|28.35|9
1599651900000|2020-09-09 11:45:00|28.43|28.35|28.49|28.41|28.52|28.44|28.41|28.33|97
1599652200000|2020-09-09 11:50:00|28.47|28.39|28.28|28.2|28.47|28.39|28.27|28.19|71
1599652500000|2020-09-09 11:55:00|28.3|28.22|28.27|28.19|28.3|28.22|28.24|28.16|374
1599652800000|2020-09-09 12:00:00|28.29|28.21|28.2|28.12|28.32|28.24|28.17|28.09|68
1599653100000|2020-09-09 12:05:00|28.21|28.13|28.16|28.08|28.26|28.18|28.16|28.08|195
1599653400000|2020-09-09 12:10:00|28.18|28.1|28.13|28.05|28.18|28.1|28.11|28.03|7
1599653700000|2020-09-09 12:15:00|28.12|28.04|28.21|28.13|28.21|28.13|28.1|28.02|230
1599654000000|2020-09-09 12:20:00|28.18|28.1|28.19|28.11|28.21|28.13|28.11|28.03|114
1599654300000|2020-09-09 12:25:00|28.17|28.09|28.16|28.08|28.19|28.11|28.13|28.05|54
1599654600000|2020-09-09 12:30:00|28.18|28.1|28.18|28.1|28.21|28.13|28.16|28.08|46
1599654900000|2020-09-09 12:35:00|28.15|28.07|28.04|27.96|28.17|28.09|28.02|27.94|48
1599655200000|2020-09-09 12:40:00|28.02|27.94|28.08|28|28.09|28.01|28.01|27.93|18
1599655500000|2020-09-09 12:45:00|28.04|27.96|28.05|27.97|28.08|28|28.02|27.94|48
1599655800000|2020-09-09 12:50:00|28.02|27.94|28.11|28.03|28.12|28.04|27.98|27.9|224
1599656100000|2020-09-09 12:55:00|28.12|28.04|28.07|27.99|28.19|28.11|28.04|27.96|41
1599656400000|2020-09-09 13:00:00|28.09|28.01|27.97|27.89|28.09|28.01|27.94|27.86|168
1599656700000|2020-09-09 13:05:00|27.96|27.88|27.85|27.77|27.97|27.89|27.84|27.76|43
1599657000000|2020-09-09 13:10:00|27.84|27.76|27.8|27.72|27.89|27.81|27.8|27.72|195
1599657300000|2020-09-09 13:15:00|27.82|27.74|27.81|27.73|27.84|27.76|27.79|27.71|209
1599657600000|2020-09-09 13:20:00|27.83|27.75|27.94|27.86|27.94|27.86|27.83|27.75|272
1599657900000|2020-09-09 13:25:00|27.92|27.84|27.95|27.87|27.95|27.87|27.87|27.79|204
1599658200000|2020-09-09 13:30:00|27.94|27.86|27.99|27.91|28.09|28.01|27.88|27.8|208
1599658500000|2020-09-09 13:35:00|27.98|27.9|27.99|27.91|28.01|27.93|27.77|27.69|704
1599658800000|2020-09-09 13:40:00|27.97|27.89|27.97|27.89|28.07|27.99|27.91|27.83|193
1599659100000|2020-09-09 13:45:00|27.96|27.88|28.01|27.93|28.07|27.99|27.9|27.82|146
1599659400000|2020-09-09 13:50:00|28|27.92|27.86|27.78|28.02|27.94|27.81|27.73|236
1599659700000|2020-09-09 13:55:00|27.89|27.81|27.82|27.74|27.94|27.86|27.82|27.74|279
1599660000000|2020-09-09 14:00:00|27.87|27.79|27.84|27.76|27.88|27.8|27.73|27.65|388
1599660300000|2020-09-09 14:05:00|27.82|27.74|27.93|27.85|27.93|27.85|27.79|27.71|122
1599660600000|2020-09-09 14:10:00|27.92|27.84|27.85|27.77|27.93|27.85|27.82|27.74|110
1599660900000|2020-09-09 14:15:00|27.84|27.76|27.84|27.76|27.84|27.76|27.73|27.65|309
1599661200000|2020-09-09 14:20:00|27.82|27.74|27.77|27.69|27.87|27.79|27.75|27.67|298
1599661500000|2020-09-09 14:25:00|27.75|27.67|27.84|27.76|27.84|27.76|27.69|27.61|180
1599661800000|2020-09-09 14:30:00|27.81|27.73|27.91|27.83|27.91|27.83|27.78|27.7|315
1599662100000|2020-09-09 14:35:00|27.9|27.82|27.82|27.74|27.91|27.83|27.81|27.73|383
1599662400000|2020-09-09 14:40:00|27.81|27.73|27.85|27.77|27.86|27.78|27.75|27.67|69
1599662700000|2020-09-09 14:45:00|27.86|27.78|27.86|27.78|27.92|27.84|27.75|27.67|48
1599663000000|2020-09-09 14:50:00|27.84|27.76|27.86|27.78|27.86|27.78|27.76|27.68|38
1599663300000|2020-09-09 14:55:00|27.88|27.8|27.75|27.67|27.91|27.83|27.74|27.66|246
1599663600000|2020-09-09 15:00:00|27.74|27.66|27.71|27.63|27.82|27.74|27.66|27.58|95
1599663900000|2020-09-09 15:05:00|27.72|27.64|27.87|27.79|27.87|27.79|27.69|27.61|117
1599664200000|2020-09-09 15:10:00|27.84|27.76|27.86|27.78|27.94|27.86|27.74|27.66|785
1599664500000|2020-09-09 15:15:00|27.87|27.79|27.91|27.83|27.97|27.89|27.87|27.79|359
1599664800000|2020-09-09 15:20:00|27.92|27.84|27.94|27.86|27.96|27.88|27.84|27.76|458
1599665100000|2020-09-09 15:25:00|27.93|27.85|27.93|27.85|27.98|27.9|27.9|27.82|219
1599665400000|2020-09-09 15:30:00|27.91|27.83|28.04|27.96|28.07|27.99|27.89|27.81|131
1599665700000|2020-09-09 15:35:00|28.02|27.94|28.01|27.93|28.07|27.99|27.99|27.91|59
1599666000000|2020-09-09 15:40:00|28.02|27.94|28.05|27.97|28.1|28.02|27.97|27.89|84
1599666300000|2020-09-09 15:45:00|28.03|27.95|28.1|28.02|28.13|28.05|28|27.92|51
1599666600000|2020-09-09 15:50:00|28.08|28|28.2|28.12|28.22|28.14|28.03|27.95|29
1599666900000|2020-09-09 15:55:00|28.18|28.1|28.15|28.07|28.2|28.12|28.1|28.02|88
1599667200000|2020-09-09 16:00:00|28.13|28.05|28.09|28.01|28.17|28.09|28.06|27.98|137
1599667500000|2020-09-09 16:05:00|28.1|28.02|28.09|28.01|28.12|28.04|28.07|27.99|33
1599667800000|2020-09-09 16:10:00|28.07|27.99|28.02|27.94|28.09|28.01|27.98|27.9|16
1599668100000|2020-09-09 16:15:00|28.04|27.96|28|27.92|28.07|27.99|28|27.92|24
1599668400000|2020-09-09 16:20:00|28.03|27.95|28.03|27.95|28.06|27.98|28|27.92|129
1599668700000|2020-09-09 16:25:00|28.06|27.98|28.09|28.01|28.09|28.01|28.03|27.95|13
1599669000000|2020-09-09 16:30:00|28.06|27.98|28.03|27.95|28.09|28.01|28.03|27.95|9
1599669300000|2020-09-09 16:35:00|28.02|27.94|28.02|27.94|28.05|27.97|28.02|27.94|18
1599669600000|2020-09-09 16:40:00|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|30
1599669900000|2020-09-09 16:45:00|28.04|27.96|27.8|27.72|28.04|27.96|27.8|27.72|6
1599670200000|2020-09-09 16:50:00|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|3
1599670500000|2020-09-09 16:55:00|27.76|27.68|27.77|27.69|27.77|27.69|27.74|27.66|10
1599670800000|2020-09-09 17:00:00|27.76|27.68|27.77|27.69|27.82|27.74|27.76|27.68|18
1599671100000|2020-09-09 17:05:00|27.78|27.7|27.75|27.67|27.78|27.7|27.74|27.66|30
1599671400000|2020-09-09 17:10:00|27.74|27.66|27.75|27.67|27.77|27.69|27.74|27.66|8
1599672000000|2020-09-09 17:20:00|27.74|27.66|27.75|27.67|27.76|27.68|27.74|27.66|20
1599672300000|2020-09-09 17:25:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|5
1599672600000|2020-09-09 17:30:00|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|7
1599672900000|2020-09-09 17:35:00|27.76|27.68|27.7|27.62|27.76|27.68|27.68|27.6|19
1599673200000|2020-09-09 17:40:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|2
1599673500000|2020-09-09 17:45:00|27.67|27.59|27.66|27.58|27.68|27.6|27.66|27.58|13
1599673800000|2020-09-09 17:50:00|||||||||126
1599674100000|2020-09-09 17:55:00|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|35
1599674400000|2020-09-09 18:00:00|27.66|27.58|27.66|27.58|27.66|27.58|27.64|27.56|4
1599675000000|2020-09-09 18:10:00|||||||||4
1599675300000|2020-09-09 18:15:00|27.65|27.57|27.57|27.49|27.65|27.57|27.55|27.47|184
1599675600000|2020-09-09 18:20:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|16
1599675900000|2020-09-09 18:25:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|13
1599676200000|2020-09-09 18:30:00|27.6|27.52|27.59|27.51|27.61|27.53|27.58|27.5|9
1599676500000|2020-09-09 18:35:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1599677100000|2020-09-09 18:45:00|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|5
1599677400000|2020-09-09 18:50:00|27.59|27.51|27.38|27.3|27.59|27.51|27.38|27.3|2
1599677700000|2020-09-09 18:55:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|4
1599678000000|2020-09-09 19:00:00|27.33|27.25|27.33|27.25|27.33|27.25|27.31|27.23|1
1599678300000|2020-09-09 19:05:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1599678600000|2020-09-09 19:10:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|4
1599678900000|2020-09-09 19:15:00|||||||||1
1599679200000|2020-09-09 19:20:00|||||||||20
1599679500000|2020-09-09 19:25:00|27.33|27.25|27.35|27.27|27.41|27.27|27.33|27.16|32
1599679800000|2020-09-09 19:30:00|27.31|27.23|27.25|27.17|27.33|27.25|27.25|27.17|1
1599680100000|2020-09-09 19:35:00|27.27|27.19|27.34|27.26|27.38|27.26|27.24|27.13|33
1599680400000|2020-09-09 19:40:00|27.46|27.16|27.55|27.25|27.6|27.31|27.42|27.12|11
1599680700000|2020-09-09 19:45:00|27.57|27.27|27.63|27.33|27.66|27.36|27.57|27.27|0
1599681000000|2020-09-09 19:50:00|27.62|27.32|27.49|27.24|27.68|27.38|27.41|27.24|3
1599681300000|2020-09-09 19:55:00|27.51|27.26|27.61|27.36|27.69|27.45|27.38|27.13|16
1599717900000|2020-09-10 06:05:00|27.78|27.48|27.87|27.62|27.87|27.62|27.66|27.48|1
1599718200000|2020-09-10 06:10:00|||||||||4
1599718500000|2020-09-10 06:15:00|27.93|27.68|27.87|27.62|27.93|27.68|27.87|27.62|0
1599718800000|2020-09-10 06:20:00|27.85|27.6|27.83|27.58|27.85|27.6|27.79|27.54|0
1599719100000|2020-09-10 06:25:00|27.81|27.56|27.71|27.46|27.81|27.56|27.69|27.44|0
1599719400000|2020-09-10 06:30:00|27.73|27.48|27.73|27.48|27.73|27.48|27.73|27.48|0
1599719700000|2020-09-10 06:35:00|27.77|27.47|27.79|27.71|27.79|27.71|27.66|27.47|2
1599720300000|2020-09-10 06:45:00|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|2
1599720600000|2020-09-10 06:50:00|27.84|27.59|27.77|27.69|27.84|27.69|27.75|27.59|0
1599720900000|2020-09-10 06:55:00|27.75|27.67|27.77|27.69|27.85|27.71|27.74|27.58|1
1599721200000|2020-09-10 07:00:00|27.82|27.74|27.9|27.82|28.11|28.03|27.82|27.68|295
1599721500000|2020-09-10 07:05:00|27.92|27.84|27.77|27.69|27.98|27.9|27.77|27.69|283
1599721800000|2020-09-10 07:10:00|27.78|27.7|27.84|27.76|27.89|27.81|27.78|27.7|127
1599722100000|2020-09-10 07:15:00|27.87|27.79|27.79|27.71|27.95|27.87|27.78|27.7|49
1599722400000|2020-09-10 07:20:00|27.8|27.72|27.93|27.85|27.95|27.87|27.79|27.71|63
1599722700000|2020-09-10 07:25:00|27.9|27.82|27.94|27.86|28.04|27.96|27.9|27.82|66
1599723000000|2020-09-10 07:30:00|27.96|27.88|28.08|28|28.1|28.02|27.91|27.83|91
1599723300000|2020-09-10 07:35:00|28.1|28.02|27.96|27.88|28.1|28.02|27.96|27.88|177
1599723600000|2020-09-10 07:40:00|27.94|27.86|28.06|27.98|28.08|28|27.94|27.86|113
1599723900000|2020-09-10 07:45:00|28.08|28|27.94|27.86|28.11|28.03|27.91|27.83|27
1599724200000|2020-09-10 07:50:00|27.92|27.84|28.02|27.94|28.05|27.97|27.89|27.81|32
1599724500000|2020-09-10 07:55:00|27.99|27.91|27.96|27.88|27.99|27.91|27.89|27.81|108
1599724800000|2020-09-10 08:00:00|27.97|27.89|28.04|27.96|28.12|28.04|27.97|27.89|229
1599725100000|2020-09-10 08:05:00|28.06|27.98|28.06|27.98|28.11|28.03|28.03|27.95|3
1599725400000|2020-09-10 08:10:00|28.04|27.96|28.1|28.02|28.1|28.02|27.98|27.9|113
1599725700000|2020-09-10 08:15:00|28.13|28.05|28.18|28.1|28.23|28.15|28.08|28|66
1599726000000|2020-09-10 08:20:00|28.2|28.12|28.21|28.13|28.24|28.16|28.18|28.1|58
1599726300000|2020-09-10 08:25:00|28.22|28.14|28.13|28.05|28.27|28.19|28.08|28|37
1599726600000|2020-09-10 08:30:00|28.11|28.03|28.21|28.13|28.21|28.13|28.09|28.01|185
1599726900000|2020-09-10 08:35:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|61
1599727200000|2020-09-10 08:40:00|28.22|28.14|28.17|28.09|28.22|28.14|28.14|28.06|12
1599727500000|2020-09-10 08:45:00|28.14|28.06|28.07|27.99|28.17|28.09|28.06|27.98|9
1599727800000|2020-09-10 08:50:00|28.08|28|28.1|28.02|28.16|28.08|28.07|27.99|41
1599728100000|2020-09-10 08:55:00|28.08|28|28.13|28.05|28.13|28.05|28.08|28|111
1599728400000|2020-09-10 09:00:00|28.12|28.04|28.1|28.02|28.18|28.1|28.09|28.01|286
1599728700000|2020-09-10 09:05:00|28.12|28.04|28.02|27.94|28.12|28.04|27.97|27.89|30
1599729000000|2020-09-10 09:10:00|28|27.92|27.99|27.91|28.02|27.94|27.94|27.86|6
1599729300000|2020-09-10 09:15:00|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|43
1599729600000|2020-09-10 09:20:00|28|27.92|28.02|27.94|28.07|27.99|28|27.92|53
1599729900000|2020-09-10 09:25:00|28.03|27.95|27.99|27.91|28.03|27.95|27.95|27.87|2
1599730200000|2020-09-10 09:30:00|27.97|27.89|27.91|27.83|28|27.92|27.91|27.83|6
1599730500000|2020-09-10 09:35:00|27.94|27.86|27.84|27.76|27.94|27.86|27.83|27.75|122
1599730800000|2020-09-10 09:40:00|27.83|27.75|27.88|27.8|27.92|27.84|27.83|27.75|112
1599731100000|2020-09-10 09:45:00|27.87|27.79|27.78|27.7|27.87|27.79|27.78|27.7|67
1599731400000|2020-09-10 09:50:00|27.73|27.65|27.73|27.65|27.76|27.68|27.68|27.6|85
1599731700000|2020-09-10 09:55:00|27.71|27.63|27.63|27.55|27.73|27.65|27.61|27.53|32
1599732000000|2020-09-10 10:00:00|27.64|27.56|27.68|27.6|27.7|27.62|27.63|27.55|80
1599732300000|2020-09-10 10:05:00|27.66|27.58|27.63|27.55|27.68|27.6|27.58|27.5|17
1599732600000|2020-09-10 10:10:00|27.6|27.52|27.63|27.55|27.63|27.55|27.58|27.5|28
1599732900000|2020-09-10 10:15:00|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|58
1599733200000|2020-09-10 10:20:00|27.66|27.58|27.64|27.56|27.69|27.61|27.63|27.55|98
1599733500000|2020-09-10 10:25:00|27.66|27.58|27.66|27.58|27.69|27.61|27.64|27.56|37
1599733800000|2020-09-10 10:30:00|27.68|27.6|27.65|27.57|27.68|27.6|27.59|27.51|62
1599734100000|2020-09-10 10:35:00|27.64|27.56|27.73|27.65|27.76|27.68|27.62|27.54|193
1599734400000|2020-09-10 10:40:00|27.74|27.66|27.83|27.75|27.84|27.76|27.73|27.65|192
1599734700000|2020-09-10 10:45:00|27.84|27.76|27.88|27.8|27.89|27.81|27.83|27.75|89
1599735000000|2020-09-10 10:50:00|27.86|27.78|27.81|27.73|27.91|27.83|27.8|27.72|43
1599735300000|2020-09-10 10:55:00|27.83|27.75|27.91|27.83|27.91|27.83|27.78|27.7|16
1599735600000|2020-09-10 11:00:00|27.9|27.82|27.8|27.72|27.93|27.85|27.78|27.7|109
1599735900000|2020-09-10 11:05:00|27.77|27.69|27.8|27.72|27.82|27.74|27.75|27.67|8
1599736200000|2020-09-10 11:10:00|27.78|27.7|27.82|27.74|27.85|27.77|27.75|27.67|73
1599736500000|2020-09-10 11:15:00|27.83|27.75|27.83|27.75|27.9|27.82|27.8|27.72|24
1599736800000|2020-09-10 11:20:00|27.85|27.77|27.77|27.69|27.85|27.77|27.72|27.64|3
1599737100000|2020-09-10 11:25:00|27.78|27.7|27.71|27.63|27.78|27.7|27.66|27.58|29
1599737400000|2020-09-10 11:30:00|27.69|27.61|27.72|27.64|27.77|27.69|27.67|27.59|45
1599737700000|2020-09-10 11:35:00|27.74|27.66|27.75|27.67|27.75|27.67|27.72|27.64|19
1599738000000|2020-09-10 11:40:00|27.77|27.69|27.7|27.62|27.8|27.72|27.67|27.59|23
1599738300000|2020-09-10 11:45:00|27.69|27.61|27.72|27.64|27.74|27.66|27.68|27.6|44
1599738600000|2020-09-10 11:50:00|27.71|27.63|27.66|27.58|27.71|27.63|27.6|27.52|15
1599738900000|2020-09-10 11:55:00|27.64|27.56|27.61|27.53|27.66|27.58|27.59|27.51|72
1599739200000|2020-09-10 12:00:00|27.58|27.5|27.53|27.45|27.63|27.55|27.51|27.43|155
1599739500000|2020-09-10 12:05:00|27.55|27.47|27.58|27.5|27.59|27.51|27.48|27.4|151
1599739800000|2020-09-10 12:10:00|27.56|27.48|27.61|27.53|27.64|27.56|27.56|27.48|18
1599740100000|2020-09-10 12:15:00|27.63|27.55|27.63|27.55|27.66|27.58|27.58|27.5|10
1599740400000|2020-09-10 12:20:00|27.65|27.57|27.57|27.49|27.68|27.6|27.57|27.49|28
1599740700000|2020-09-10 12:25:00|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|6
1599741000000|2020-09-10 12:30:00|27.6|27.52|27.81|27.73|27.84|27.76|27.57|27.49|250
1599741300000|2020-09-10 12:35:00|27.83|27.75|27.6|27.52|27.84|27.76|27.57|27.49|150
1599741600000|2020-09-10 12:40:00|27.58|27.5|27.5|27.42|27.63|27.55|27.48|27.4|44
1599741900000|2020-09-10 12:45:00|27.53|27.45|27.42|27.34|27.53|27.45|27.33|27.25|275
1599742200000|2020-09-10 12:50:00|27.4|27.32|27.45|27.37|27.49|27.41|27.38|27.3|466
1599742500000|2020-09-10 12:55:00|27.43|27.35|27.46|27.38|27.48|27.4|27.41|27.33|144
1599742800000|2020-09-10 13:00:00|27.45|27.37|27.42|27.34|27.51|27.43|27.4|27.32|123
1599743100000|2020-09-10 13:05:00|27.4|27.32|27.32|27.24|27.43|27.35|27.31|27.23|110
1599743400000|2020-09-10 13:10:00|27.35|27.27|27.48|27.4|27.48|27.4|27.32|27.24|97
1599743700000|2020-09-10 13:15:00|27.43|27.35|27.26|27.18|27.43|27.35|27.24|27.16|69
1599744000000|2020-09-10 13:20:00|27.24|27.16|27.26|27.18|27.27|27.19|27.24|27.16|71
1599744300000|2020-09-10 13:25:00|27.25|27.17|27.18|27.1|27.26|27.18|27.18|27.1|246
1599744600000|2020-09-10 13:30:00|27.21|27.13|27.11|27.03|27.26|27.18|27.08|27|782
1599744900000|2020-09-10 13:35:00|27.13|27.05|27.07|26.99|27.23|27.15|27.07|26.99|268
1599745200000|2020-09-10 13:40:00|27.06|26.98|27.15|27.07|27.23|27.15|27.02|26.94|581
1599745500000|2020-09-10 13:45:00|27.18|27.1|27.25|27.17|27.25|27.17|27.1|27.02|120
1599745800000|2020-09-10 13:50:00|27.23|27.15|27.26|27.18|27.36|27.28|27.21|27.13|153
1599746100000|2020-09-10 13:55:00|27.29|27.21|27.32|27.24|27.35|27.27|27.22|27.14|221
1599746400000|2020-09-10 14:00:00|27.3|27.22|27.3|27.22|27.32|27.24|27.24|27.16|9
1599746700000|2020-09-10 14:05:00|27.28|27.2|27.38|27.3|27.41|27.33|27.28|27.2|343
1599747000000|2020-09-10 14:10:00|27.37|27.29|27.41|27.33|27.51|27.43|27.35|27.27|420
1599747300000|2020-09-10 14:15:00|27.4|27.32|27.39|27.31|27.43|27.35|27.35|27.27|507
1599747600000|2020-09-10 14:20:00|27.41|27.33|27.55|27.47|27.57|27.49|27.41|27.33|153
1599747900000|2020-09-10 14:25:00|27.57|27.49|27.55|27.47|27.62|27.54|27.48|27.4|258
1599748200000|2020-09-10 14:30:00|27.56|27.48|27.45|27.37|27.56|27.48|27.4|27.32|361
1599748500000|2020-09-10 14:35:00|27.48|27.4|27.41|27.33|27.48|27.4|27.39|27.31|925
1599748800000|2020-09-10 14:40:00|27.43|27.35|27.48|27.4|27.49|27.41|27.38|27.3|289
1599749100000|2020-09-10 14:45:00|27.49|27.41|27.78|27.7|27.87|27.79|27.48|27.4|4236
1599749400000|2020-09-10 14:50:00|27.76|27.68|27.69|27.61|27.81|27.73|27.69|27.61|663
1599749700000|2020-09-10 14:55:00|27.71|27.63|28.11|28.03|28.12|28.04|27.69|27.61|277
1599750000000|2020-09-10 15:00:00|28.12|28.04|27.9|27.82|28.23|28.15|27.87|27.79|513
1599750300000|2020-09-10 15:05:00|27.92|27.84|27.76|27.68|27.92|27.84|27.71|27.63|202
1599750600000|2020-09-10 15:10:00|27.79|27.71|27.72|27.64|27.91|27.83|27.69|27.61|401
1599750900000|2020-09-10 15:15:00|27.74|27.66|27.74|27.66|27.89|27.81|27.68|27.6|549
1599751200000|2020-09-10 15:20:00|27.73|27.65|27.69|27.61|27.79|27.71|27.63|27.55|269
1599751500000|2020-09-10 15:25:00|27.71|27.63|27.65|27.57|27.74|27.66|27.65|27.57|1022
1599751800000|2020-09-10 15:30:00|27.62|27.54|27.73|27.65|27.75|27.67|27.62|27.54|337
1599752100000|2020-09-10 15:35:00|27.75|27.67|27.67|27.59|27.83|27.75|27.67|27.59|60
1599752400000|2020-09-10 15:40:00|27.69|27.61|27.69|27.61|27.74|27.66|27.6|27.52|302
1599752700000|2020-09-10 15:45:00|27.72|27.64|27.66|27.58|27.85|27.77|27.64|27.56|78
1599753000000|2020-09-10 15:50:00|27.64|27.56|27.74|27.66|27.77|27.69|27.63|27.55|54
1599753300000|2020-09-10 15:55:00|27.76|27.68|27.91|27.83|27.97|27.89|27.76|27.68|89
1599753600000|2020-09-10 16:00:00|27.92|27.84|27.96|27.88|28.02|27.94|27.78|27.7|30
1599753900000|2020-09-10 16:05:00|27.94|27.86|27.94|27.86|27.96|27.88|27.86|27.78|0
1599754200000|2020-09-10 16:10:00|27.96|27.88|27.96|27.88|27.97|27.89|27.84|27.76|0
1599754500000|2020-09-10 16:15:00|27.97|27.89|27.99|27.91|28.1|28.02|27.93|27.85|3
1599754800000|2020-09-10 16:20:00|28|27.92|28.04|27.96|28.07|27.99|27.96|27.88|96
1599755100000|2020-09-10 16:25:00|28.07|27.99|28.01|27.93|28.07|27.99|27.99|27.91|1
1599755400000|2020-09-10 16:30:00|28.02|27.94|28.03|27.95|28.05|27.97|27.95|27.87|22
1599755700000|2020-09-10 16:35:00|28.05|27.97|28.15|28.07|28.22|28.14|28.05|27.97|67
1599756000000|2020-09-10 16:40:00|28.14|28.06|28.05|27.97|28.14|28.06|27.92|27.84|66
1599756300000|2020-09-10 16:45:00|28.04|27.96|27.93|27.85|28.04|27.96|27.9|27.82|22
1599756600000|2020-09-10 16:50:00|27.91|27.83|27.85|27.77|27.94|27.85|27.82|27.69|0
1599756900000|2020-09-10 16:55:00|27.82|27.74|27.85|27.77|27.91|27.77|27.8|27.66|0
1599757200000|2020-09-10 17:00:00|27.93|27.68|27.8|27.72|27.93|27.8|27.77|27.68|33
1599757500000|2020-09-10 17:05:00|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|22
1599757800000|2020-09-10 17:10:00|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|9
1599758100000|2020-09-10 17:15:00|27.76|27.68|27.63|27.55|27.77|27.69|27.61|27.53|125
1599758400000|2020-09-10 17:20:00|27.61|27.53|27.57|27.49|27.62|27.54|27.52|27.44|19
1599758700000|2020-09-10 17:25:00|27.61|27.53|27.61|27.53|27.72|27.55|27.57|27.46|21
1599759000000|2020-09-10 17:30:00|27.63|27.55|27.53|27.45|27.69|27.55|27.52|27.37|2
1599759300000|2020-09-10 17:35:00|27.52|27.44|27.63|27.55|27.69|27.55|27.48|27.34|0
1599759600000|2020-09-10 17:40:00|27.71|27.46|27.74|27.66|27.77|27.66|27.61|27.46|0
1599759900000|2020-09-10 17:45:00|27.71|27.63|27.66|27.58|27.77|27.63|27.66|27.5|0
1599760200000|2020-09-10 17:50:00|27.67|27.59|27.74|27.66|27.79|27.71|27.66|27.58|18
1599760500000|2020-09-10 17:55:00|27.72|27.64|27.77|27.69|27.86|27.69|27.72|27.58|37
1599760800000|2020-09-10 18:00:00|27.85|27.6|27.7|27.62|27.85|27.69|27.7|27.55|0
1599761100000|2020-09-10 18:05:00|27.75|27.67|27.75|27.67|27.8|27.72|27.72|27.64|0
1599761400000|2020-09-10 18:10:00|27.77|27.69|27.88|27.63|27.89|27.75|27.75|27.61|20
1599761700000|2020-09-10 18:15:00|27.91|27.66|27.87|27.79|27.91|27.83|27.85|27.63|28
1599762000000|2020-09-10 18:20:00|27.93|27.68|28.02|27.77|28.02|27.85|27.82|27.66|15
1599762300000|2020-09-10 18:25:00|28|27.75|28.14|27.89|28.18|28.02|27.87|27.67|106
1599762600000|2020-09-10 18:30:00|28.05|27.97|28.13|27.88|28.25|28.03|28.04|27.85|23
1599762900000|2020-09-10 18:35:00|28.15|27.9|28.06|27.81|28.18|27.93|28.06|27.81|1
1599763200000|2020-09-10 18:40:00|28.08|27.83|28.19|28.11|28.31|28.13|28.05|27.83|38
1599763500000|2020-09-10 18:45:00|28.16|28.08|28.04|27.96|28.26|28.15|28.04|27.9|201
1599763800000|2020-09-10 18:50:00|28.13|27.88|28.31|28.06|28.31|28.06|28.11|27.88|0
1599764100000|2020-09-10 18:55:00|28.33|28.08|28.05|27.75|28.33|28.08|27.99|27.73|16
1599764400000|2020-09-10 19:00:00|28.06|27.76|28.09|27.79|28.1|27.88|27.96|27.73|11
1599764700000|2020-09-10 19:05:00|28.11|27.81|28.17|27.92|28.19|27.99|28.07|27.8|0
1599765000000|2020-09-10 19:10:00|28.11|28.03|28.14|27.84|28.35|28.08|28.04|27.81|37
1599765300000|2020-09-10 19:15:00|28.15|27.85|28.19|27.89|28.3|28.1|28|27.7|17
1599765600000|2020-09-10 19:20:00|28.17|27.92|28.29|27.99|28.3|28.08|28.16|27.92|7
1599765900000|2020-09-10 19:25:00|28.33|28.03|28.15|27.85|28.44|28.17|28.14|27.84|5
1599766200000|2020-09-10 19:30:00|28.12|27.82|27.96|27.66|28.12|27.82|27.94|27.64|0
1599766500000|2020-09-10 19:35:00|27.99|27.69|28.01|27.71|28.13|27.92|27.73|27.43|2
1599766800000|2020-09-10 19:40:00|27.99|27.69|27.87|27.57|27.99|27.69|27.75|27.54|2
1599767100000|2020-09-10 19:45:00|27.85|27.6|28.02|27.72|28.05|27.75|27.83|27.53|0
1599767400000|2020-09-10 19:50:00|27.98|27.68|27.92|27.67|28.01|27.81|27.88|27.67|9
1599767700000|2020-09-10 19:55:00|27.88|27.63|27.95|27.65|28|27.74|27.77|27.52|8
1599804300000|2020-09-11 06:05:00|27.57|27.27|27.59|27.51|27.65|27.51|27.54|27.27|34
1599804600000|2020-09-11 06:10:00|27.53|27.45|27.63|27.38|27.64|27.48|27.42|27.34|6
1599804900000|2020-09-11 06:15:00|27.65|27.4|27.55|27.47|27.65|27.47|27.53|27.36|0
1599805200000|2020-09-11 06:20:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1599805500000|2020-09-11 06:25:00|27.51|27.43|27.53|27.45|27.61|27.45|27.51|27.36|2
1599805800000|2020-09-11 06:30:00|27.55|27.47|27.53|27.45|27.55|27.47|27.5|27.42|1
1599806100000|2020-09-11 06:35:00|27.55|27.47|27.53|27.45|27.64|27.48|27.53|27.39|16
1599806400000|2020-09-11 06:40:00|27.55|27.47|27.7|27.45|27.73|27.52|27.55|27.41|1
1599806700000|2020-09-11 06:45:00|27.62|27.54|27.61|27.53|27.74|27.59|27.6|27.44|22
1599807000000|2020-09-11 06:50:00|27.69|27.44|27.6|27.52|27.69|27.57|27.6|27.44|80
1599807300000|2020-09-11 06:55:00|27.61|27.53|27.55|27.47|27.62|27.54|27.53|27.45|19
1599807600000|2020-09-11 07:00:00|27.57|27.49|27.57|27.49|27.76|27.68|27.52|27.44|219
1599807900000|2020-09-11 07:05:00|27.53|27.45|27.51|27.43|27.56|27.48|27.41|27.33|148
1599808200000|2020-09-11 07:10:00|27.53|27.45|27.55|27.47|27.56|27.48|27.5|27.42|79
1599808500000|2020-09-11 07:15:00|27.52|27.44|27.44|27.36|27.55|27.47|27.42|27.34|227
1599808800000|2020-09-11 07:20:00|27.42|27.34|27.27|27.19|27.44|27.36|27.2|27.12|135
1599809100000|2020-09-11 07:25:00|27.25|27.17|27.35|27.27|27.35|27.27|27.25|27.17|120
1599809400000|2020-09-11 07:30:00|27.33|27.25|27.42|27.34|27.47|27.39|27.33|27.25|125
1599809700000|2020-09-11 07:35:00|27.45|27.37|27.54|27.46|27.54|27.46|27.42|27.34|170
1599810000000|2020-09-11 07:40:00|27.53|27.45|27.58|27.5|27.61|27.53|27.53|27.45|308
1599810300000|2020-09-11 07:45:00|27.6|27.52|27.64|27.56|27.64|27.56|27.5|27.42|72
1599810600000|2020-09-11 07:50:00|27.62|27.54|27.46|27.38|27.64|27.56|27.46|27.38|50
1599810900000|2020-09-11 07:55:00|27.48|27.4|27.54|27.46|27.56|27.48|27.48|27.4|94
1599811200000|2020-09-11 08:00:00|27.56|27.48|27.48|27.4|27.56|27.48|27.46|27.38|66
1599811500000|2020-09-11 08:05:00|27.43|27.35|27.38|27.3|27.56|27.48|27.38|27.3|21
1599811800000|2020-09-11 08:10:00|27.39|27.31|27.28|27.2|27.39|27.31|27.28|27.2|24
1599812100000|2020-09-11 08:15:00|27.29|27.21|27.23|27.15|27.33|27.25|27.22|27.14|11
1599812400000|2020-09-11 08:20:00|27.22|27.14|27.23|27.15|27.26|27.18|27.22|27.14|35
1599812700000|2020-09-11 08:25:00|27.28|27.2|27.28|27.2|27.29|27.21|27.2|27.12|57
1599813000000|2020-09-11 08:30:00|27.26|27.18|27.24|27.16|27.32|27.24|27.21|27.13|33
1599813300000|2020-09-11 08:35:00|27.23|27.15|27.24|27.16|27.29|27.21|27.18|27.1|16
1599813600000|2020-09-11 08:40:00|27.29|27.21|27.29|27.21|27.33|27.25|27.23|27.15|2
1599813900000|2020-09-11 08:45:00|27.28|27.2|27.34|27.26|27.39|27.31|27.28|27.2|29
1599814200000|2020-09-11 08:50:00|27.31|27.23|27.32|27.24|27.37|27.29|27.29|27.21|3
1599814500000|2020-09-11 08:55:00|27.34|27.26|27.38|27.3|27.45|27.37|27.32|27.24|185
1599814800000|2020-09-11 09:00:00|27.41|27.33|27.33|27.25|27.41|27.33|27.33|27.25|17
1599815100000|2020-09-11 09:05:00|27.35|27.27|27.3|27.22|27.36|27.28|27.3|27.22|33
1599815400000|2020-09-11 09:10:00|27.32|27.24|27.3|27.22|27.33|27.25|27.29|27.21|70
1599815700000|2020-09-11 09:15:00|27.28|27.2|27.25|27.17|27.31|27.23|27.25|27.17|5
1599816000000|2020-09-11 09:20:00|27.26|27.18|27.25|27.17|27.31|27.23|27.25|27.17|31
1599816300000|2020-09-11 09:25:00|27.26|27.18|27.25|27.17|27.28|27.2|27.25|27.17|6
1599816600000|2020-09-11 09:30:00|27.26|27.18|27.28|27.2|27.3|27.22|27.25|27.17|16
1599816900000|2020-09-11 09:35:00|27.27|27.19|27.25|27.17|27.27|27.19|27.2|27.12|21
1599817200000|2020-09-11 09:40:00|27.23|27.15|27.28|27.2|27.31|27.23|27.23|27.15|173
1599817500000|2020-09-11 09:45:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|37
1599817800000|2020-09-11 09:50:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|25
1599818100000|2020-09-11 09:55:00|27.3|27.22|27.35|27.27|27.35|27.27|27.28|27.2|24
1599818400000|2020-09-11 10:00:00|27.33|27.25|27.45|27.37|27.5|27.42|27.3|27.22|18
1599818700000|2020-09-11 10:05:00|27.46|27.38|27.51|27.43|27.51|27.43|27.43|27.35|27
1599819000000|2020-09-11 10:10:00|27.54|27.46|27.62|27.54|27.64|27.56|27.53|27.45|139
1599819300000|2020-09-11 10:15:00|27.67|27.59|27.67|27.59|27.67|27.59|27.64|27.56|64
1599819600000|2020-09-11 10:20:00|27.65|27.57|27.57|27.49|27.67|27.59|27.56|27.48|15
1599819900000|2020-09-11 10:25:00|27.56|27.48|27.48|27.4|27.56|27.48|27.48|27.4|54
1599820200000|2020-09-11 10:30:00|27.46|27.38|27.38|27.3|27.48|27.4|27.35|27.27|37
1599820500000|2020-09-11 10:35:00|27.4|27.32|27.35|27.27|27.4|27.32|27.35|27.27|7
1599820800000|2020-09-11 10:40:00|27.32|27.24|27.3|27.22|27.36|27.28|27.3|27.22|26
1599821100000|2020-09-11 10:45:00|27.32|27.24|27.31|27.23|27.38|27.3|27.29|27.21|49
1599821400000|2020-09-11 10:50:00|27.35|27.27|27.31|27.23|27.35|27.27|27.3|27.22|101
1599821700000|2020-09-11 10:55:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|5
1599822000000|2020-09-11 11:00:00|27.3|27.22|27.31|27.23|27.33|27.25|27.3|27.22|30
1599822300000|2020-09-11 11:05:00|27.3|27.22|27.3|27.22|27.35|27.27|27.3|27.22|31
1599822600000|2020-09-11 11:10:00|27.28|27.2|27.22|27.14|27.28|27.2|27.22|27.14|22
1599822900000|2020-09-11 11:15:00|27.24|27.16|27.22|27.14|27.28|27.2|27.21|27.13|38
1599823200000|2020-09-11 11:20:00|27.25|27.17|27.32|27.24|27.34|27.26|27.22|27.14|50
1599823500000|2020-09-11 11:25:00|27.33|27.25|27.33|27.25|27.38|27.3|27.31|27.23|106
1599823800000|2020-09-11 11:30:00|27.31|27.23|27.33|27.25|27.36|27.28|27.28|27.2|26
1599824100000|2020-09-11 11:35:00|27.35|27.27|27.32|27.24|27.36|27.28|27.27|27.19|77
1599824400000|2020-09-11 11:40:00|27.34|27.26|27.29|27.21|27.37|27.29|27.29|27.21|30
1599824700000|2020-09-11 11:45:00|27.28|27.2|27.26|27.18|27.28|27.2|27.21|27.13|269
1599825000000|2020-09-11 11:50:00|27.28|27.2|27.26|27.18|27.37|27.29|27.21|27.13|99
1599825300000|2020-09-11 11:55:00|27.23|27.15|27.28|27.2|27.31|27.23|27.2|27.12|13
1599825600000|2020-09-11 12:00:00|27.31|27.23|27.31|27.23|27.33|27.25|27.23|27.15|55
1599825900000|2020-09-11 12:05:00|27.28|27.2|27.26|27.18|27.29|27.21|27.23|27.15|32
1599826200000|2020-09-11 12:10:00|27.27|27.19|27.23|27.15|27.32|27.24|27.23|27.15|38
1599826500000|2020-09-11 12:15:00|27.24|27.16|27.24|27.16|27.29|27.21|27.21|27.13|47
1599826800000|2020-09-11 12:20:00|27.23|27.15|27.24|27.16|27.26|27.18|27.21|27.13|38
1599827100000|2020-09-11 12:25:00|27.22|27.14|27.31|27.23|27.34|27.26|27.21|27.13|54
1599827400000|2020-09-11 12:30:00|27.29|27.21|27.37|27.29|27.4|27.32|27.27|27.19|99
1599827700000|2020-09-11 12:35:00|27.38|27.3|27.27|27.19|27.4|27.32|27.27|27.19|61
1599828000000|2020-09-11 12:40:00|27.28|27.2|27.26|27.18|27.33|27.25|27.23|27.15|34
1599828300000|2020-09-11 12:45:00|27.25|27.17|27.32|27.24|27.32|27.24|27.23|27.15|77
1599828600000|2020-09-11 12:50:00|27.31|27.23|27.26|27.18|27.32|27.24|27.26|27.18|46
1599828900000|2020-09-11 12:55:00|27.24|27.16|27.21|27.13|27.26|27.18|27.21|27.13|91
1599829200000|2020-09-11 13:00:00|27.19|27.11|27.22|27.14|27.22|27.14|27.16|27.08|102
1599829500000|2020-09-11 13:05:00|27.21|27.13|27.21|27.13|27.24|27.16|27.19|27.11|61
1599829800000|2020-09-11 13:10:00|27.22|27.14|27.16|27.08|27.26|27.18|27.16|27.08|74
1599830100000|2020-09-11 13:15:00|27.14|27.06|27.11|27.03|27.16|27.08|27.11|27.03|52
1599830400000|2020-09-11 13:20:00|27.13|27.05|27.2|27.12|27.2|27.12|27.09|27.01|4
1599830700000|2020-09-11 13:25:00|27.21|27.13|27.26|27.18|27.26|27.18|27.16|27.08|116
1599831000000|2020-09-11 13:30:00|27.23|27.15|27.33|27.25|27.37|27.29|27.16|27.08|279
1599831300000|2020-09-11 13:35:00|27.36|27.28|27.26|27.18|27.38|27.3|27.18|27.1|177
1599831600000|2020-09-11 13:40:00|27.25|27.17|27.28|27.2|27.33|27.25|27.18|27.1|225
1599831900000|2020-09-11 13:45:00|27.26|27.18|27.09|27.01|27.28|27.2|27.09|27.01|488
1599832200000|2020-09-11 13:50:00|27.12|27.04|27.11|27.03|27.15|27.07|27.02|26.94|817
1599832500000|2020-09-11 13:55:00|27.13|27.05|27.36|27.28|27.44|27.36|27.1|27.02|702
1599832800000|2020-09-11 14:00:00|27.37|27.29|27.24|27.16|27.39|27.31|27.24|27.16|2154
1599833100000|2020-09-11 14:05:00|27.26|27.18|27.34|27.26|27.37|27.29|27.19|27.11|150
1599833400000|2020-09-11 14:10:00|27.37|27.29|27.29|27.21|27.48|27.4|27.29|27.21|739
1599833700000|2020-09-11 14:15:00|27.33|27.25|27.2|27.12|27.39|27.31|27.18|27.1|692
1599834000000|2020-09-11 14:20:00|27.18|27.1|27.13|27.05|27.23|27.15|27.1|27.02|270
1599834300000|2020-09-11 14:25:00|27.1|27.02|27.17|27.09|27.18|27.1|27.07|26.99|228
1599834600000|2020-09-11 14:30:00|27.15|27.07|27.18|27.1|27.23|27.15|27.09|27.01|214
1599834900000|2020-09-11 14:35:00|27.15|27.07|27.18|27.1|27.28|27.2|27.13|27.05|32
1599835200000|2020-09-11 14:40:00|27.15|27.07|27.1|27.02|27.18|27.1|27.07|26.99|23
1599835500000|2020-09-11 14:45:00|27.08|27|27.05|26.97|27.1|27.02|27.02|26.94|240
1599835800000|2020-09-11 14:50:00|27.03|26.95|27.02|26.94|27.07|26.99|27.02|26.94|172
1599836100000|2020-09-11 14:55:00|27.01|26.93|27.16|27.08|27.17|27.09|27.01|26.93|309
1599836400000|2020-09-11 15:00:00|27.14|27.06|26.95|26.87|27.16|27.08|26.88|26.8|286
1599836700000|2020-09-11 15:05:00|26.96|26.88|26.92|26.84|27|26.92|26.92|26.84|202
1599837000000|2020-09-11 15:10:00|26.94|26.86|26.85|26.77|26.94|26.86|26.81|26.73|320
1599837300000|2020-09-11 15:15:00|26.86|26.78|26.83|26.75|26.9|26.82|26.8|26.72|261
1599837600000|2020-09-11 15:20:00|26.8|26.72|26.91|26.83|27.01|26.93|26.8|26.72|141
1599837900000|2020-09-11 15:25:00|26.9|26.82|26.96|26.88|26.96|26.88|26.9|26.82|377
1599838200000|2020-09-11 15:30:00|26.99|26.91|27.01|26.93|27.06|26.98|26.96|26.88|1210
1599838500000|2020-09-11 15:35:00|27.04|26.96|27.02|26.94|27.1|27.02|27.01|26.93|94
1599838800000|2020-09-11 15:40:00|27.03|26.95|27|26.92|27.07|26.99|26.99|26.91|463
1599839100000|2020-09-11 15:45:00|27.02|26.94|27|26.92|27.05|26.97|26.97|26.89|172
1599839400000|2020-09-11 15:50:00|27.02|26.94|27|26.92|27.03|26.95|26.97|26.89|0
1599839700000|2020-09-11 15:55:00|27.02|26.94|27|26.92|27.03|26.95|26.98|26.9|61
1599840000000|2020-09-11 16:00:00|27.01|26.93|26.9|26.82|27.06|26.98|26.9|26.82|41
1599840300000|2020-09-11 16:05:00|26.95|26.87|26.9|26.82|26.95|26.87|26.89|26.81|13
1599840600000|2020-09-11 16:10:00|26.92|26.84|26.95|26.87|26.97|26.89|26.9|26.82|44
1599840900000|2020-09-11 16:15:00|26.94|26.86|26.9|26.82|27|26.92|26.9|26.82|38
1599841200000|2020-09-11 16:20:00|26.89|26.81|26.89|26.81|26.98|26.82|26.86|26.73|224
1599841500000|2020-09-11 16:25:00|26.91|26.83|26.89|26.81|26.91|26.83|26.88|26.8|0
1599841800000|2020-09-11 16:30:00|26.91|26.83|27.04|26.96|27.04|26.96|26.89|26.81|50
1599842100000|2020-09-11 16:35:00|27.07|26.99|27.1|27.02|27.13|27.02|27.02|26.88|20
1599842400000|2020-09-11 16:40:00|27.08|27|27.16|27.08|27.2|27.12|27.08|27|0
1599842700000|2020-09-11 16:45:00|27.18|27.1|27.1|27.02|27.21|27.1|27.07|26.96|7
1599843000000|2020-09-11 16:50:00|27.12|27.04|27.07|26.99|27.16|27.04|27.07|26.91|9
1599843300000|2020-09-11 16:55:00|27.08|27|27.24|27.16|27.32|27.16|27.07|26.99|92
1599843600000|2020-09-11 17:00:00|27.21|27.13|27.24|27.16|27.26|27.18|27.19|27.11|6
1599843900000|2020-09-11 17:05:00|27.27|27.19|27.34|27.26|27.37|27.29|27.27|27.19|186
1599844200000|2020-09-11 17:10:00|27.36|27.28|27.43|27.35|27.48|27.38|27.34|27.21|56
1599844500000|2020-09-11 17:15:00|27.41|27.33|27.44|27.36|27.57|27.41|27.33|27.25|18
1599844800000|2020-09-11 17:20:00|27.42|27.34|27.46|27.38|27.52|27.38|27.39|27.23|18
1599845100000|2020-09-11 17:25:00|27.44|27.36|27.5|27.42|27.54|27.46|27.42|27.27|48
1599845400000|2020-09-11 17:30:00|27.48|27.4|27.53|27.45|27.63|27.55|27.48|27.4|73
1599845700000|2020-09-11 17:35:00|27.51|27.43|27.47|27.22|27.53|27.45|27.38|27.22|9
1599846000000|2020-09-11 17:40:00|27.41|27.33|27.48|27.18|27.49|27.33|27.38|27.15|0
1599846300000|2020-09-11 17:45:00|27.47|27.17|27.43|27.13|27.49|27.19|27.42|27.13|0
1599846600000|2020-09-11 17:50:00|27.42|27.12|27.43|27.13|27.44|27.14|27.42|27.12|0
1599846900000|2020-09-11 17:55:00|27.44|27.14|27.45|27.15|27.45|27.15|27.43|27.13|0
1599847200000|2020-09-11 18:00:00|27.43|27.13|27.35|27.05|27.51|27.21|27.29|26.99|0
1599847500000|2020-09-11 18:05:00|27.34|27.04|27.16|26.91|27.35|27.05|27.1|26.89|0
1599847800000|2020-09-11 18:10:00|27.19|26.89|27.04|26.96|27.24|27.04|27.04|26.87|0
1599848100000|2020-09-11 18:15:00|27.12|26.87|27.04|26.96|27.14|26.98|27.02|26.86|38
1599848400000|2020-09-11 18:20:00|27.03|26.95|27.11|26.86|27.18|26.98|27.03|26.85|8
1599848700000|2020-09-11 18:25:00|27.15|26.85|27.16|26.91|27.19|26.99|27.03|26.85|0
1599849000000|2020-09-11 18:30:00|27.19|26.89|26.92|26.84|27.21|27.02|26.92|26.75|45
1599849300000|2020-09-11 18:35:00|26.91|26.83|26.96|26.71|26.96|26.83|26.87|26.71|10
1599849600000|2020-09-11 18:40:00|26.87|26.79|26.8|26.72|26.87|26.79|26.78|26.7|21
1599849900000|2020-09-11 18:45:00|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|3
1599850200000|2020-09-11 18:50:00|26.81|26.73|26.85|26.77|26.85|26.77|26.8|26.72|10
1599850500000|2020-09-11 18:55:00|26.88|26.8|26.99|26.69|27|26.8|26.88|26.66|25
1599850800000|2020-09-11 19:00:00|27.01|26.71|27.04|26.74|27.04|26.74|27.01|26.71|0
1599851100000|2020-09-11 19:05:00|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|5
1599851400000|2020-09-11 19:10:00|27.04|26.74|27.03|26.73|27.04|26.74|27.03|26.73|0
1599851700000|2020-09-11 19:15:00|27.02|26.72|26.9|26.65|27.03|26.84|26.9|26.65|6
1599852000000|2020-09-11 19:20:00|26.81|26.73|26.87|26.62|26.9|26.73|26.8|26.62|42
1599852300000|2020-09-11 19:25:00|26.79|26.71|26.78|26.53|26.87|26.71|26.71|26.53|41
1599852600000|2020-09-11 19:30:00|26.7|26.62|26.69|26.44|26.7|26.62|26.58|26.44|54
1599852900000|2020-09-11 19:35:00|26.71|26.46|26.71|26.46|26.76|26.6|26.68|26.46|1
1599853200000|2020-09-11 19:40:00|26.74|26.49|26.75|26.45|26.8|26.6|26.61|26.45|20
1599853500000|2020-09-11 19:45:00|26.72|26.47|26.74|26.44|26.81|26.61|26.68|26.4|8
1599853800000|2020-09-11 19:50:00|26.72|26.42|26.67|26.59|26.78|26.59|26.62|26.37|0
1599854100000|2020-09-11 19:55:00|26.64|26.56|26.71|26.41|26.71|26.59|26.57|26.39|34
1600063500000|2020-09-14 06:05:00|26.52|26.22|26.2|25.95|26.52|26.25|25.97|25.8|75
1600063800000|2020-09-14 06:10:00|26.25|26|26.19|26.11|26.28|26.11|26.17|26|34
1600064100000|2020-09-14 06:15:00|26.17|26.09|26.17|26.09|26.3|26.09|26.17|26|1
1600064400000|2020-09-14 06:20:00|26.25|26|26.12|26.04|26.25|26.09|26.12|26|4
1600064700000|2020-09-14 06:25:00|||||||||7
1600065000000|2020-09-14 06:30:00|26.15|26.07|26.46|26.21|26.46|26.3|26.15|26.07|173
1600065300000|2020-09-14 06:35:00|26.38|26.3|26.45|26.37|26.51|26.4|26.38|26.26|98
1600065600000|2020-09-14 06:40:00|26.48|26.4|26.48|26.4|26.48|26.4|26.45|26.37|18
1600065900000|2020-09-14 06:45:00|26.45|26.37|26.33|26.25|26.45|26.37|26.33|26.19|141
1600066200000|2020-09-14 06:50:00|26.41|26.16|26.38|26.3|26.44|26.3|26.33|26.16|114
1600066500000|2020-09-14 06:55:00|26.46|26.21|26.33|26.25|26.46|26.3|26.3|26.16|0
1600066800000|2020-09-14 07:00:00|26.35|26.27|26.38|26.3|26.46|26.35|26.28|26.19|154
1600067100000|2020-09-14 07:05:00|26.4|26.32|26.38|26.3|26.43|26.35|26.25|26.17|154
1600067400000|2020-09-14 07:10:00|26.35|26.27|26.28|26.2|26.38|26.3|26.25|26.17|131
1600067700000|2020-09-14 07:15:00|26.25|26.17|26.48|26.4|26.48|26.4|26.25|26.17|616
1600068000000|2020-09-14 07:20:00|26.45|26.37|26.38|26.3|26.45|26.37|26.33|26.25|483
1600068300000|2020-09-14 07:25:00|26.33|26.25|26.36|26.28|26.43|26.35|26.33|26.25|298
1600068600000|2020-09-14 07:30:00|26.38|26.3|26.38|26.3|26.48|26.4|26.36|26.28|834
1600068900000|2020-09-14 07:35:00|26.43|26.35|26.43|26.35|26.48|26.4|26.41|26.33|485
1600069200000|2020-09-14 07:40:00|26.46|26.38|26.48|26.4|26.53|26.45|26.46|26.38|193
1600069500000|2020-09-14 07:45:00|26.46|26.38|26.43|26.35|26.48|26.4|26.41|26.33|539
1600069800000|2020-09-14 07:50:00|26.48|26.4|26.58|26.5|26.58|26.5|26.43|26.35|94
1600070100000|2020-09-14 07:55:00|26.56|26.48|26.63|26.55|26.66|26.58|26.53|26.45|94
1600070400000|2020-09-14 08:00:00|26.61|26.53|26.53|26.45|26.63|26.55|26.48|26.4|203
1600070700000|2020-09-14 08:05:00|26.56|26.48|26.58|26.5|26.58|26.5|26.48|26.4|557
1600071000000|2020-09-14 08:10:00|26.56|26.48|26.53|26.45|26.63|26.55|26.51|26.43|332
1600071300000|2020-09-14 08:15:00|26.51|26.43|26.53|26.45|26.54|26.46|26.48|26.4|647
1600071600000|2020-09-14 08:20:00|26.54|26.46|26.53|26.45|26.58|26.5|26.48|26.4|3037
1600071900000|2020-09-14 08:25:00|26.51|26.43|26.59|26.51|26.61|26.53|26.48|26.4|1275
1600072200000|2020-09-14 08:30:00|26.61|26.53|26.69|26.61|26.71|26.63|26.59|26.51|514
1600072500000|2020-09-14 08:35:00|26.71|26.63|26.64|26.56|26.74|26.66|26.64|26.56|371
1600072800000|2020-09-14 08:40:00|26.59|26.51|26.59|26.51|26.64|26.56|26.59|26.51|1000
1600073100000|2020-09-14 08:45:00|26.56|26.48|26.59|26.51|26.64|26.56|26.54|26.46|360
1600073400000|2020-09-14 08:50:00|26.61|26.53|26.69|26.61|26.74|26.66|26.59|26.51|131
1600073700000|2020-09-14 08:55:00|26.72|26.64|26.69|26.61|26.74|26.66|26.69|26.61|79
1600074000000|2020-09-14 09:00:00|26.67|26.59|26.59|26.51|26.69|26.61|26.59|26.51|127
1600074300000|2020-09-14 09:05:00|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|661
1600074600000|2020-09-14 09:10:00|26.54|26.46|26.59|26.51|26.6|26.52|26.49|26.41|541
1600074900000|2020-09-14 09:15:00|26.57|26.49|26.49|26.41|26.59|26.51|26.47|26.39|104
1600075200000|2020-09-14 09:20:00|26.5|26.42|26.45|26.37|26.5|26.42|26.4|26.32|206
1600075500000|2020-09-14 09:25:00|26.42|26.34|26.45|26.37|26.45|26.37|26.4|26.32|142
1600075800000|2020-09-14 09:30:00|26.5|26.42|26.5|26.42|26.5|26.42|26.45|26.37|56
1600076100000|2020-09-14 09:35:00|26.55|26.47|26.6|26.52|26.62|26.54|26.5|26.42|259
1600076400000|2020-09-14 09:40:00|26.62|26.54|26.65|26.57|26.65|26.57|26.6|26.52|76
1600076700000|2020-09-14 09:45:00|26.7|26.62|26.67|26.59|26.7|26.62|26.65|26.57|178
1600077000000|2020-09-14 09:50:00|26.65|26.57|26.65|26.57|26.7|26.62|26.62|26.54|15
1600077300000|2020-09-14 09:55:00|26.63|26.55|26.63|26.55|26.65|26.57|26.6|26.52|243
1600077600000|2020-09-14 10:00:00|26.65|26.57|26.73|26.65|26.75|26.67|26.58|26.5|142
1600077900000|2020-09-14 10:05:00|26.7|26.62|26.6|26.52|26.7|26.62|26.58|26.5|145
1600078200000|2020-09-14 10:10:00|26.63|26.55|26.6|26.52|26.65|26.57|26.58|26.5|110
1600078500000|2020-09-14 10:15:00|26.63|26.55|26.6|26.52|26.65|26.57|26.6|26.52|60
1600078800000|2020-09-14 10:20:00|26.63|26.55|26.65|26.57|26.7|26.62|26.6|26.52|84
1600079100000|2020-09-14 10:25:00|26.63|26.55|26.6|26.52|26.65|26.57|26.58|26.5|22
1600079400000|2020-09-14 10:30:00|26.63|26.55|26.6|26.52|26.65|26.57|26.6|26.52|115
1600079700000|2020-09-14 10:35:00|26.55|26.47|26.58|26.5|26.6|26.52|26.55|26.47|63
1600080000000|2020-09-14 10:40:00|26.6|26.52|26.55|26.47|26.61|26.53|26.55|26.47|5
1600080300000|2020-09-14 10:45:00|26.56|26.48|26.56|26.48|26.61|26.53|26.56|26.48|4
1600080600000|2020-09-14 10:50:00|26.61|26.53|26.56|26.48|26.61|26.53|26.56|26.48|114
1600080900000|2020-09-14 10:55:00|26.53|26.45|26.5|26.42|26.56|26.48|26.46|26.38|141
1600081200000|2020-09-14 11:00:00|26.51|26.43|26.53|26.45|26.56|26.48|26.5|26.42|35
1600081500000|2020-09-14 11:05:00|26.51|26.43|26.51|26.43|26.51|26.43|26.48|26.4|44
1600081800000|2020-09-14 11:10:00|26.56|26.48|26.53|26.45|26.56|26.48|26.51|26.43|80
1600082100000|2020-09-14 11:15:00|26.51|26.43|26.58|26.5|26.58|26.5|26.51|26.43|91
1600082400000|2020-09-14 11:20:00|26.56|26.48|26.53|26.45|26.58|26.5|26.51|26.43|89
1600082700000|2020-09-14 11:25:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|172
1600083000000|2020-09-14 11:30:00|26.53|26.45|26.51|26.43|26.56|26.48|26.51|26.43|74
1600083300000|2020-09-14 11:35:00|||||||||156
1600083600000|2020-09-14 11:40:00|26.53|26.45|26.54|26.46|26.56|26.48|26.51|26.43|347
1600083900000|2020-09-14 11:45:00|26.51|26.43|26.46|26.38|26.51|26.43|26.46|26.38|327
1600084200000|2020-09-14 11:50:00|26.49|26.41|26.41|26.33|26.51|26.43|26.41|26.33|79
1600084500000|2020-09-14 11:55:00|26.44|26.36|26.51|26.43|26.51|26.43|26.44|26.36|75
1600084800000|2020-09-14 12:00:00|26.49|26.41|26.49|26.41|26.54|26.46|26.46|26.38|155
1600085100000|2020-09-14 12:05:00|26.51|26.43|26.41|26.33|26.51|26.43|26.41|26.33|364
1600085400000|2020-09-14 12:10:00|26.39|26.31|26.41|26.33|26.41|26.33|26.36|26.28|224
1600085700000|2020-09-14 12:15:00|26.39|26.31|26.36|26.28|26.39|26.31|26.36|26.28|156
1600086000000|2020-09-14 12:20:00|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|207
1600086300000|2020-09-14 12:25:00|||||||||25
1600086600000|2020-09-14 12:30:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|212
1600086900000|2020-09-14 12:35:00|26.29|26.21|26.31|26.23|26.31|26.23|26.26|26.18|55
1600087200000|2020-09-14 12:40:00|||||||||36
1600087500000|2020-09-14 12:45:00|||||||||149
1600087800000|2020-09-14 12:50:00|26.36|26.28|26.34|26.26|26.36|26.28|26.31|26.23|178
1600088100000|2020-09-14 12:55:00|26.31|26.23|26.36|26.28|26.36|26.28|26.31|26.23|261
1600088400000|2020-09-14 13:00:00|26.34|26.26|26.34|26.26|26.36|26.28|26.31|26.23|203
1600088700000|2020-09-14 13:05:00|26.36|26.28|26.31|26.23|26.36|26.28|26.31|26.23|75
1600089000000|2020-09-14 13:10:00|26.26|26.18|26.21|26.13|26.29|26.21|26.21|26.13|542
1600089300000|2020-09-14 13:15:00|26.24|26.16|26.24|26.16|26.24|26.16|26.21|26.13|526
1600089600000|2020-09-14 13:20:00|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|162
1600089900000|2020-09-14 13:25:00|26.16|26.08|26.26|26.18|26.26|26.18|26.16|26.08|64
1600090200000|2020-09-14 13:30:00|26.24|26.16|26.41|26.33|26.46|26.38|26.21|26.13|885
1600090500000|2020-09-14 13:35:00|26.42|26.34|26.36|26.28|26.47|26.39|26.36|26.28|415
1600090800000|2020-09-14 13:40:00|26.31|26.23|26.36|26.28|26.36|26.28|26.26|26.18|600
1600091100000|2020-09-14 13:45:00|26.34|26.26|26.31|26.23|26.36|26.28|26.26|26.18|499
1600091400000|2020-09-14 13:50:00|26.26|26.18|26.37|26.29|26.37|26.29|26.26|26.18|635
1600091700000|2020-09-14 13:55:00|26.34|26.26|26.29|26.21|26.37|26.29|26.26|26.18|479
1600092000000|2020-09-14 14:00:00|26.26|26.18|26.26|26.18|26.37|26.29|26.26|26.18|688
1600092300000|2020-09-14 14:05:00|26.27|26.19|26.29|26.21|26.31|26.23|26.26|26.18|125
1600092600000|2020-09-14 14:10:00|26.26|26.18|26.37|26.29|26.37|26.29|26.26|26.18|75
1600092900000|2020-09-14 14:15:00|26.36|26.28|26.36|26.28|26.37|26.29|26.31|26.23|79
1600093200000|2020-09-14 14:20:00|26.34|26.26|26.41|26.33|26.41|26.33|26.31|26.23|903
1600093500000|2020-09-14 14:25:00|26.39|26.31|26.41|26.33|26.46|26.38|26.36|26.28|184
1600093800000|2020-09-14 14:30:00|26.42|26.34|26.47|26.39|26.52|26.44|26.41|26.33|255
1600094100000|2020-09-14 14:35:00|26.44|26.36|26.52|26.44|26.52|26.44|26.44|26.36|114
1600094400000|2020-09-14 14:40:00|26.47|26.39|26.47|26.39|26.52|26.44|26.42|26.34|100
1600094700000|2020-09-14 14:45:00|26.44|26.36|26.47|26.39|26.52|26.44|26.42|26.34|135
1600095000000|2020-09-14 14:50:00|26.44|26.36|26.44|26.36|26.47|26.39|26.37|26.29|786
1600095300000|2020-09-14 14:55:00|26.47|26.39|26.37|26.29|26.47|26.39|26.32|26.24|240
1600095600000|2020-09-14 15:00:00|26.32|26.24|26.22|26.14|26.37|26.29|26.22|26.14|428
1600095900000|2020-09-14 15:05:00|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|153
1600096200000|2020-09-14 15:10:00|26.2|26.12|26.22|26.14|26.32|26.24|26.2|26.12|523
1600096500000|2020-09-14 15:15:00|26.25|26.17|26.22|26.14|26.27|26.19|26.2|26.12|555
1600096800000|2020-09-14 15:20:00|26.17|26.09|26.17|26.09|26.2|26.12|26.17|26.09|1307
1600097100000|2020-09-14 15:25:00|26.15|26.07|26.07|25.99|26.17|26.09|26.07|25.99|912
1600097400000|2020-09-14 15:30:00|26.05|25.97|26.07|25.99|26.07|25.99|26.02|25.94|1127
1600097700000|2020-09-14 15:35:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|181
1600098000000|2020-09-14 15:40:00|26.07|25.99|26.07|25.99|26.1|26.02|26.07|25.99|213
1600098300000|2020-09-14 15:45:00|26.12|26.04|26.12|26.04|26.12|26.04|26.1|26.02|302
1600098600000|2020-09-14 15:50:00|26.07|25.99|26.08|26|26.12|26.04|26.07|25.99|18
1600098900000|2020-09-14 15:55:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|60
1600099200000|2020-09-14 16:00:00|26.13|26.05|26.08|26|26.13|26.05|26.05|25.97|72
1600099500000|2020-09-14 16:05:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|9
1600099800000|2020-09-14 16:10:00|26.05|25.97|26.08|26|26.08|26|26.05|25.97|6
1600100100000|2020-09-14 16:15:00|26.05|25.97|26.08|26|26.08|26|26.05|25.97|6
1600100400000|2020-09-14 16:20:00|||||||||17
1600100700000|2020-09-14 16:25:00|||||||||6
1600101000000|2020-09-14 16:30:00|||||||||7
1600101300000|2020-09-14 16:35:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|28
1600101600000|2020-09-14 16:40:00|26.08|26|26.08|26|26.08|26|26.08|26|40
1600101900000|2020-09-14 16:45:00|26.06|25.98|26.06|25.98|26.08|26|26.03|25.95|65
1600102200000|2020-09-14 16:50:00|26.05|25.97|26.08|26|26.08|26|26.03|25.95|44
1600102500000|2020-09-14 16:55:00|26.11|26.03|26.08|26|26.13|26.05|26.08|26|10
1600102800000|2020-09-14 17:00:00|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|9
1600103100000|2020-09-14 17:05:00|26.06|25.98|26.08|26|26.08|26|26.06|25.98|6
1600103400000|2020-09-14 17:10:00|26.11|26.03|26.13|26.05|26.13|26.05|26.08|26|8
1600103700000|2020-09-14 17:15:00|26.24|25.94|26.32|26.07|26.32|26.15|26.13|25.94|25
1600104000000|2020-09-14 17:20:00|26.23|26.15|26.32|26.07|26.34|26.15|26.23|26.04|6
1600104300000|2020-09-14 17:25:00|26.34|26.04|26.24|25.99|26.34|26.15|26.22|25.97|7
1600104600000|2020-09-14 17:30:00|26.22|25.97|26.28|26.2|26.35|26.2|26.13|25.97|30
1600104900000|2020-09-14 17:35:00|26.37|26.12|26.23|26.15|26.37|26.21|26.19|26.04|42
1600105200000|2020-09-14 17:40:00|26.24|26.16|26.26|26.18|26.35|26.18|26.24|26.1|8
1600105500000|2020-09-14 17:45:00|26.35|26.1|26.14|26.06|26.35|26.18|26.14|25.97|12
1600105800000|2020-09-14 17:50:00|26.25|26|26.17|25.92|26.25|26.08|26.14|25.92|7
1600106100000|2020-09-14 17:55:00|26.2|25.95|26.17|25.87|26.2|25.95|26.15|25.87|5
1600106400000|2020-09-14 18:00:00|26.15|25.9|26.07|25.82|26.17|25.9|26.07|25.82|9
1600106700000|2020-09-14 18:05:00|26.1|25.85|26.05|25.75|26.12|25.85|26.02|25.72|4
1600107000000|2020-09-14 18:10:00|26.02|25.72|25.95|25.7|26.05|25.75|25.92|25.67|8
1600107300000|2020-09-14 18:15:00|25.97|25.67|25.92|25.67|25.97|25.7|25.92|25.62|6
1600107600000|2020-09-14 18:20:00|25.95|25.65|25.94|25.86|26|25.86|25.86|25.62|17
1600107900000|2020-09-14 18:25:00|26.05|25.75|26.02|25.77|26.05|25.86|25.94|25.75|9
1600108200000|2020-09-14 18:30:00|26.05|25.75|26.02|25.77|26.05|25.83|25.91|25.75|8
1600108500000|2020-09-14 18:35:00|26.03|25.78|26.05|25.75|26.05|25.78|26.03|25.75|7
1600108800000|2020-09-14 18:40:00|26.03|25.78|26.05|25.8|26.08|25.89|25.97|25.78|7
1600109100000|2020-09-14 18:45:00|26.08|25.78|26.15|25.85|26.18|25.99|26.07|25.78|30
1600109400000|2020-09-14 18:50:00|26.13|25.83|26.08|25.78|26.13|25.83|26.05|25.75|8
1600109700000|2020-09-14 18:55:00|26.1|25.8|26.25|25.95|26.3|26.09|26.1|25.8|10
1600110000000|2020-09-14 19:00:00|26.23|25.98|26.13|25.83|26.23|25.98|26.13|25.83|7
1600110300000|2020-09-14 19:05:00|26.1|25.8|26.06|25.76|26.11|25.81|26.06|25.76|7
1600110600000|2020-09-14 19:10:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|6
1600110900000|2020-09-14 19:15:00|26.11|25.81|26.08|25.78|26.18|25.88|26.06|25.76|88
1600111200000|2020-09-14 19:20:00|26.11|25.81|26.26|25.96|26.36|26.06|26.11|25.81|8
1600111500000|2020-09-14 19:25:00|26.28|25.98|26.16|25.86|26.31|26.01|26.08|25.78|46
1600111800000|2020-09-14 19:30:00|26.13|25.83|26.18|25.88|26.18|25.88|26.13|25.83|61
1600112100000|2020-09-14 19:35:00|26.21|25.91|26.18|25.88|26.21|25.91|26.18|25.88|6
1600112400000|2020-09-14 19:40:00|26.21|25.91|26.21|25.91|26.23|25.96|26.18|25.91|58
1600112700000|2020-09-14 19:45:00|26.18|25.88|26.11|25.81|26.23|26.02|25.95|25.78|58
1600113000000|2020-09-14 19:50:00|26.13|25.83|26.06|25.76|26.16|25.94|25.93|25.73|10
1600113300000|2020-09-14 19:55:00|25.95|25.87|26.11|25.86|26.11|25.92|25.95|25.76|20
1600149900000|2020-09-15 06:05:00|26.28|25.98|26.07|25.99|26.28|26.01|26.04|25.85|0
1600150200000|2020-09-15 06:10:00|26.04|25.96|26.2|25.9|26.2|25.99|26.04|25.83|0
1600150500000|2020-09-15 06:15:00|26.18|25.88|26.18|25.88|26.2|25.9|26.18|25.88|0
1600150800000|2020-09-15 06:20:00|26.1|25.93|26.13|25.88|26.13|25.93|26.08|25.83|14
1600151100000|2020-09-15 06:25:00|25.97|25.89|26.04|25.96|26.13|25.96|25.94|25.78|12
1600151400000|2020-09-15 06:30:00|25.97|25.89|26.02|25.94|26.15|25.94|25.97|25.89|77
1600151700000|2020-09-15 06:35:00|25.99|25.91|25.99|25.91|26.02|25.94|25.92|25.84|266
1600152000000|2020-09-15 06:40:00|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1600152300000|2020-09-15 06:45:00|26.02|25.94|26.02|25.94|26.02|25.94|25.99|25.91|0
1600152600000|2020-09-15 06:50:00|||||||||16
1600152900000|2020-09-15 06:55:00|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|37
1600153200000|2020-09-15 07:00:00|26.07|25.99|26.17|26.09|26.17|26.09|25.99|25.91|374
1600153500000|2020-09-15 07:05:00|26.19|26.11|26.37|26.29|26.37|26.29|26.17|26.09|265
1600153800000|2020-09-15 07:10:00|26.34|26.26|26.46|26.38|26.51|26.43|26.34|26.26|184
1600154100000|2020-09-15 07:15:00|26.49|26.41|26.37|26.29|26.51|26.43|26.37|26.29|108
1600154400000|2020-09-15 07:20:00|26.34|26.26|26.29|26.21|26.36|26.28|26.27|26.19|122
1600154700000|2020-09-15 07:25:00|26.32|26.24|26.32|26.24|26.39|26.31|26.29|26.21|308
1600155000000|2020-09-15 07:30:00|26.34|26.26|26.27|26.19|26.34|26.26|26.27|26.19|286
1600155300000|2020-09-15 07:35:00|26.22|26.14|26.22|26.14|26.27|26.19|26.22|26.14|230
1600155600000|2020-09-15 07:40:00|26.24|26.16|26.17|26.09|26.24|26.16|26.12|26.04|94
1600155900000|2020-09-15 07:45:00|26.22|26.14|26.19|26.11|26.22|26.14|26.14|26.06|13
1600156200000|2020-09-15 07:50:00|26.22|26.14|26.12|26.04|26.22|26.14|26.07|25.99|14
1600156500000|2020-09-15 07:55:00|26.17|26.09|26.17|26.09|26.19|26.11|26.14|26.06|329
1600156800000|2020-09-15 08:00:00|26.12|26.04|26.17|26.09|26.17|26.09|26.12|26.04|44
1600157100000|2020-09-15 08:05:00|26.12|26.04|26.12|26.04|26.14|26.06|26.09|26.01|50
1600157400000|2020-09-15 08:10:00|26.14|26.06|26.17|26.09|26.19|26.11|26.09|26.01|224
1600157700000|2020-09-15 08:15:00|26.22|26.14|26.07|25.99|26.22|26.14|26.07|25.99|249
1600158000000|2020-09-15 08:20:00|26.09|26.01|25.87|25.79|26.09|26.01|25.87|25.79|462
1600158300000|2020-09-15 08:25:00|25.92|25.84|25.97|25.89|25.97|25.89|25.92|25.84|391
1600158600000|2020-09-15 08:30:00|25.94|25.86|25.97|25.89|25.97|25.89|25.92|25.84|231
1600158900000|2020-09-15 08:35:00|25.92|25.84|25.92|25.84|25.94|25.86|25.87|25.79|307
1600159200000|2020-09-15 08:40:00|25.87|25.79|25.82|25.74|25.87|25.79|25.82|25.74|229
1600159500000|2020-09-15 08:45:00|25.79|25.71|25.74|25.66|25.82|25.74|25.72|25.64|881
1600159800000|2020-09-15 08:50:00|25.72|25.64|25.79|25.71|25.82|25.74|25.72|25.64|189
1600160100000|2020-09-15 08:55:00|25.77|25.69|25.82|25.74|25.82|25.74|25.77|25.69|31
1600160400000|2020-09-15 09:00:00|25.84|25.76|25.77|25.69|25.87|25.79|25.77|25.69|14
1600160700000|2020-09-15 09:05:00|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|457
1600161000000|2020-09-15 09:10:00|25.74|25.66|25.72|25.64|25.77|25.69|25.72|25.64|237
1600161300000|2020-09-15 09:15:00|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|191
1600161600000|2020-09-15 09:20:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|160
1600161900000|2020-09-15 09:25:00|25.69|25.61|25.69|25.61|25.72|25.64|25.67|25.59|183
1600162200000|2020-09-15 09:30:00|25.72|25.64|25.72|25.64|25.77|25.69|25.67|25.59|164
1600162500000|2020-09-15 09:35:00|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|136
1600162800000|2020-09-15 09:40:00|25.72|25.64|25.82|25.74|25.82|25.74|25.72|25.64|162
1600163100000|2020-09-15 09:45:00|25.79|25.71|25.77|25.69|25.82|25.74|25.77|25.69|61
1600163400000|2020-09-15 09:50:00|25.74|25.66|25.77|25.69|25.79|25.71|25.74|25.66|227
1600163700000|2020-09-15 09:55:00|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|130
1600164000000|2020-09-15 10:00:00|25.79|25.71|25.82|25.74|25.82|25.74|25.77|25.69|141
1600164300000|2020-09-15 10:05:00|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|116
1600164600000|2020-09-15 10:10:00|||||||||300
1600164900000|2020-09-15 10:15:00|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|76
1600165200000|2020-09-15 10:20:00|||||||||86
1600165500000|2020-09-15 10:25:00|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|207
1600165800000|2020-09-15 10:30:00|25.87|25.79|25.82|25.74|25.87|25.79|25.82|25.74|893
1600166100000|2020-09-15 10:35:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|197
1600166400000|2020-09-15 10:40:00|25.82|25.74|25.82|25.74|25.82|25.74|25.77|25.69|157
1600166700000|2020-09-15 10:45:00|25.79|25.71|25.77|25.69|25.82|25.74|25.77|25.69|78
1600167000000|2020-09-15 10:50:00|25.82|25.74|25.82|25.74|25.82|25.74|25.77|25.69|268
1600167300000|2020-09-15 10:55:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|190
1600167600000|2020-09-15 11:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|216
1600167900000|2020-09-15 11:05:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|143
1600168200000|2020-09-15 11:10:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|1
1600168500000|2020-09-15 11:15:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|197
1600168800000|2020-09-15 11:20:00|25.77|25.69|25.74|25.66|25.79|25.71|25.72|25.64|155
1600169100000|2020-09-15 11:25:00|25.72|25.64|25.74|25.66|25.77|25.69|25.69|25.61|195
1600169400000|2020-09-15 11:30:00|25.72|25.64|25.77|25.69|25.77|25.69|25.72|25.64|205
1600169700000|2020-09-15 11:35:00|25.74|25.66|25.74|25.66|25.74|25.66|25.72|25.64|234
1600170000000|2020-09-15 11:40:00|25.72|25.64|25.74|25.66|25.77|25.69|25.72|25.64|173
1600170300000|2020-09-15 11:45:00|25.72|25.64|25.69|25.61|25.77|25.69|25.67|25.59|270
1600170600000|2020-09-15 11:50:00|25.72|25.64|25.72|25.64|25.72|25.64|25.67|25.59|115
1600170900000|2020-09-15 11:55:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|140
1600171200000|2020-09-15 12:00:00|25.74|25.66|25.77|25.69|25.79|25.71|25.74|25.66|98
1600171500000|2020-09-15 12:05:00|25.74|25.66|25.67|25.59|25.77|25.69|25.67|25.59|194
1600171800000|2020-09-15 12:10:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|278
1600172100000|2020-09-15 12:15:00|25.77|25.69|25.82|25.74|25.82|25.74|25.72|25.64|271
1600172400000|2020-09-15 12:20:00|25.79|25.71|25.82|25.74|25.82|25.74|25.77|25.69|139
1600172700000|2020-09-15 12:25:00|||||||||119
1600173000000|2020-09-15 12:30:00|25.77|25.69|25.77|25.69|25.79|25.71|25.72|25.64|269
1600173300000|2020-09-15 12:35:00|25.74|25.66|25.72|25.64|25.77|25.69|25.72|25.64|315
1600173600000|2020-09-15 12:40:00|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|117
1600173900000|2020-09-15 12:45:00|25.7|25.62|25.72|25.64|25.74|25.66|25.67|25.59|106
1600174200000|2020-09-15 12:50:00|25.74|25.66|25.67|25.59|25.74|25.66|25.67|25.59|229
1600174500000|2020-09-15 12:55:00|||||||||150
1600174800000|2020-09-15 13:00:00|25.62|25.54|25.64|25.56|25.67|25.59|25.62|25.54|317
1600175100000|2020-09-15 13:05:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|207
1600175400000|2020-09-15 13:10:00|||||||||159
1600175700000|2020-09-15 13:15:00|||||||||124
1600176000000|2020-09-15 13:20:00|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|203
1600176300000|2020-09-15 13:25:00|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|222
1600176600000|2020-09-15 13:30:00|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|143
1600176900000|2020-09-15 13:35:00|25.72|25.64|25.67|25.59|25.72|25.64|25.67|25.59|165
1600177200000|2020-09-15 13:40:00|25.72|25.64|25.77|25.69|25.77|25.69|25.67|25.59|253
1600177500000|2020-09-15 13:45:00|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|228
1600177800000|2020-09-15 13:50:00|25.8|25.72|25.82|25.74|25.82|25.74|25.72|25.64|317
1600178100000|2020-09-15 13:55:00|25.8|25.72|25.72|25.64|25.82|25.74|25.7|25.62|186
1600178400000|2020-09-15 14:00:00|25.7|25.62|25.67|25.59|25.72|25.64|25.62|25.54|228
1600178700000|2020-09-15 14:05:00|25.7|25.62|25.75|25.67|25.77|25.69|25.7|25.62|251
1600179000000|2020-09-15 14:10:00|25.72|25.64|25.72|25.64|25.77|25.69|25.67|25.59|198
1600179300000|2020-09-15 14:15:00|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|150
1600179600000|2020-09-15 14:20:00|25.7|25.62|25.82|25.74|25.82|25.74|25.67|25.59|200
1600179900000|2020-09-15 14:25:00|25.87|25.79|25.72|25.64|25.87|25.79|25.72|25.64|340
1600180200000|2020-09-15 14:30:00|25.67|25.59|25.72|25.64|25.77|25.69|25.67|25.59|319
1600180500000|2020-09-15 14:35:00|25.75|25.67|25.92|25.84|25.92|25.84|25.72|25.64|399
1600180800000|2020-09-15 14:40:00|25.9|25.82|25.85|25.77|25.9|25.82|25.77|25.69|250
1600181100000|2020-09-15 14:45:00|25.82|25.74|25.82|25.74|25.87|25.79|25.77|25.69|376
1600181400000|2020-09-15 14:50:00|25.77|25.69|25.77|25.69|25.82|25.74|25.77|25.69|278
1600181700000|2020-09-15 14:55:00|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|56
1600182000000|2020-09-15 15:00:00|25.72|25.64|25.77|25.69|25.77|25.69|25.72|25.64|381
1600182300000|2020-09-15 15:05:00|25.72|25.64|25.77|25.69|25.82|25.74|25.72|25.64|254
1600182600000|2020-09-15 15:10:00|25.82|25.74|25.92|25.84|25.92|25.84|25.82|25.74|523
1600182900000|2020-09-15 15:15:00|25.97|25.89|26.02|25.94|26.07|25.99|25.97|25.89|894
1600183200000|2020-09-15 15:20:00|26.04|25.96|26.07|25.99|26.07|25.99|26.02|25.94|777
1600183500000|2020-09-15 15:25:00|26.09|26.01|26.02|25.94|26.12|26.04|25.97|25.89|1320
1600183800000|2020-09-15 15:30:00|26.04|25.96|26.09|26.01|26.09|26.01|26.02|25.94|137
1600184100000|2020-09-15 15:35:00|26.07|25.99|26.17|26.09|26.17|26.09|26.07|25.99|8
1600184400000|2020-09-15 15:40:00|26.12|26.04|26.22|26.14|26.22|26.14|26.12|26.04|55
1600184700000|2020-09-15 15:45:00|26.19|26.11|26.22|26.14|26.22|26.14|26.17|26.09|61
1600185000000|2020-09-15 15:50:00|26.24|26.16|26.24|26.16|26.27|26.19|26.22|26.14|9
1600185300000|2020-09-15 15:55:00|26.27|26.19|26.22|26.14|26.27|26.19|26.22|26.14|65
1600185600000|2020-09-15 16:00:00|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|2
1600185900000|2020-09-15 16:05:00|||||||||5
1600186200000|2020-09-15 16:10:00|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|19
1600186800000|2020-09-15 16:20:00|26.19|26.11|26.12|26.04|26.22|26.14|26.12|26.04|56
1600187100000|2020-09-15 16:25:00|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|8
1600187400000|2020-09-15 16:30:00|26.14|26.06|26.17|26.09|26.17|26.09|26.07|25.99|44
1600187700000|2020-09-15 16:35:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|4
1600188000000|2020-09-15 16:40:00|26.14|26.06|26.14|26.06|26.17|26.09|26.14|26.06|0
1600188300000|2020-09-15 16:45:00|26.17|26.09|26.17|26.09|26.17|26.09|26.14|26.06|0
1600188600000|2020-09-15 16:50:00|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|0
1600188900000|2020-09-15 16:55:00|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|3
1600189200000|2020-09-15 17:00:00|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|5
1600189500000|2020-09-15 17:05:00|26.12|26.04|26.09|26.01|26.2|26.04|26.09|25.95|0
1600190100000|2020-09-15 17:15:00|||||||||5
1600190400000|2020-09-15 17:20:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1600191300000|2020-09-15 17:35:00|26.12|26.04|26.2|25.95|26.2|26.06|26.09|25.95|3
1600191600000|2020-09-15 17:40:00|26.09|26.01|26.2|25.95|26.2|26.04|26.09|25.93|0
1600192200000|2020-09-15 17:50:00|26.09|26.01|26.2|25.95|26.2|26.01|26.09|25.95|10
1600192500000|2020-09-15 17:55:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1600192800000|2020-09-15 18:00:00|26.15|26.07|26.25|26|26.25|26.07|26.12|26|21
1600193100000|2020-09-15 18:05:00|26.28|26.03|26.35|26.1|26.35|26.16|26.24|26.03|12
1600193400000|2020-09-15 18:10:00|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1600194300000|2020-09-15 18:25:00|26.35|26.1|26.38|26.13|26.38|26.13|26.35|26.1|9
1600197600000|2020-09-15 19:20:00|26.35|26.1|26.38|26.13|26.38|26.16|26.22|26.1|10
1600197900000|2020-09-15 19:25:00|26.22|26.14|26.33|26.08|26.33|26.14|26.17|26.05|9
1600198200000|2020-09-15 19:30:00|26.35|26.1|26.33|26.08|26.35|26.1|26.3|26.05|0
1600198500000|2020-09-15 19:35:00|26.19|26.11|26.23|25.98|26.3|26.11|26.07|25.95|32
1600198800000|2020-09-15 19:40:00|26.25|26|26.25|26|26.25|26.06|26.14|26|0
1600199100000|2020-09-15 19:45:00|26.12|26.04|26.23|25.98|26.25|26.04|26.12|25.95|2
1600199400000|2020-09-15 19:50:00|26.2|25.95|26.11|25.86|26.2|25.95|26|25.86|10
1600199700000|2020-09-15 19:55:00|26.04|25.96|26.13|25.83|26.13|25.96|25.9|25.76|15
1600236300000|2020-09-16 06:05:00|26.06|25.81|26.14|25.84|26.14|25.84|25.88|25.79|10
1600236600000|2020-09-16 06:10:00|26.11|25.81|26|25.92|26.19|25.92|26|25.81|21
1600236900000|2020-09-16 06:15:00|26.03|25.95|26|25.92|26.03|25.95|26|25.92|1
1600237800000|2020-09-16 06:30:00|25.98|25.9|25.95|25.87|26.01|25.92|25.9|25.76|33
1600238100000|2020-09-16 06:35:00|26.06|25.81|26.06|25.81|26.06|25.92|25.95|25.81|16
1600238400000|2020-09-16 06:40:00|26|25.92|26.06|25.81|26.11|25.94|25.95|25.76|1
1600239300000|2020-09-16 06:55:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|17
1600239600000|2020-09-16 07:00:00|25.98|25.9|25.88|25.8|25.98|25.9|25.88|25.8|46
1600239900000|2020-09-16 07:05:00|25.9|25.82|25.9|25.82|25.93|25.85|25.88|25.8|44
1600240200000|2020-09-16 07:10:00|25.93|25.85|25.83|25.75|25.93|25.85|25.78|25.7|66
1600240500000|2020-09-16 07:15:00|25.88|25.8|25.85|25.77|25.88|25.8|25.83|25.75|23
1600240800000|2020-09-16 07:20:00|25.83|25.75|25.83|25.75|25.9|25.82|25.83|25.75|88
1600241100000|2020-09-16 07:25:00|25.85|25.77|25.93|25.85|25.93|25.85|25.83|25.75|226
1600241400000|2020-09-16 07:30:00|25.9|25.82|25.93|25.85|25.93|25.85|25.83|25.75|111
1600241700000|2020-09-16 07:35:00|25.9|25.82|25.93|25.85|25.93|25.85|25.88|25.8|171
1600242000000|2020-09-16 07:40:00|25.97|25.89|25.97|25.89|26.02|25.94|25.97|25.89|58
1600242300000|2020-09-16 07:45:00|26|25.92|26.02|25.94|26.02|25.94|25.97|25.89|48
1600242600000|2020-09-16 07:50:00|25.98|25.9|25.97|25.89|26.02|25.94|25.97|25.89|61
1600242900000|2020-09-16 07:55:00|25.98|25.9|25.98|25.9|26.02|25.94|25.97|25.89|22
1600243200000|2020-09-16 08:00:00|25.97|25.89|25.93|25.85|26.02|25.94|25.93|25.85|55
1600243500000|2020-09-16 08:05:00|25.9|25.82|25.88|25.8|25.93|25.85|25.85|25.77|60
1600243800000|2020-09-16 08:10:00|||||||||6
1600244100000|2020-09-16 08:15:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|141
1600244400000|2020-09-16 08:20:00|25.87|25.79|25.87|25.79|25.92|25.84|25.82|25.74|183
1600244700000|2020-09-16 08:25:00|25.9|25.82|25.92|25.84|25.95|25.87|25.87|25.79|33
1600245000000|2020-09-16 08:30:00|25.95|25.87|25.87|25.79|25.95|25.87|25.87|25.79|36
1600245300000|2020-09-16 08:35:00|25.9|25.82|25.9|25.82|25.92|25.84|25.87|25.79|7
1600245600000|2020-09-16 08:40:00|25.87|25.79|25.95|25.87|25.95|25.87|25.87|25.79|65
1600245900000|2020-09-16 08:45:00|25.92|25.84|25.92|25.84|25.97|25.89|25.9|25.82|66
1600246200000|2020-09-16 08:50:00|25.95|25.87|25.92|25.84|25.97|25.89|25.92|25.84|42
1600246500000|2020-09-16 08:55:00|25.95|25.87|25.95|25.87|25.97|25.89|25.92|25.84|27
1600246800000|2020-09-16 09:00:00|25.92|25.84|25.87|25.79|25.95|25.87|25.87|25.79|60
1600247100000|2020-09-16 09:05:00|25.9|25.82|25.92|25.84|25.92|25.84|25.87|25.79|11
1600247400000|2020-09-16 09:10:00|25.9|25.82|25.87|25.79|25.92|25.84|25.82|25.74|26
1600247700000|2020-09-16 09:15:00|25.92|25.84|25.87|25.79|25.92|25.84|25.85|25.77|58
1600248000000|2020-09-16 09:20:00|25.85|25.77|25.85|25.77|25.87|25.79|25.82|25.74|81
1600248300000|2020-09-16 09:25:00|25.87|25.79|25.82|25.74|25.87|25.79|25.77|25.69|82
1600248600000|2020-09-16 09:30:00|25.8|25.72|25.92|25.84|25.92|25.84|25.77|25.69|282
1600248900000|2020-09-16 09:35:00|25.9|25.82|25.92|25.84|25.92|25.84|25.87|25.79|148
1600249200000|2020-09-16 09:40:00|25.9|25.82|26.02|25.94|26.07|25.99|25.87|25.79|165
1600249500000|2020-09-16 09:45:00|26|25.92|26.07|25.99|26.07|25.99|25.92|25.84|339
1600249800000|2020-09-16 09:50:00|26.1|26.02|26.05|25.97|26.12|26.04|26.05|25.97|255
1600250100000|2020-09-16 09:55:00|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|280
1600250400000|2020-09-16 10:00:00|26.05|25.97|26.12|26.04|26.12|26.04|26.02|25.94|314
1600250700000|2020-09-16 10:05:00|26.1|26.02|26.12|26.04|26.15|26.07|26.07|25.99|326
1600251000000|2020-09-16 10:10:00|26.13|26.05|26.1|26.02|26.13|26.05|26.08|26|190
1600251300000|2020-09-16 10:15:00|26.13|26.05|26.13|26.05|26.13|26.05|26.08|26|47
1600251600000|2020-09-16 10:20:00|26.1|26.02|26.1|26.02|26.13|26.05|26.08|26|52
1600251900000|2020-09-16 10:25:00|26.08|26|26.13|26.05|26.17|26.09|26.08|26|303
1600252200000|2020-09-16 10:30:00|26.15|26.07|26.18|26.1|26.18|26.1|26.13|26.05|35
1600252500000|2020-09-16 10:35:00|26.15|26.07|26.13|26.05|26.18|26.1|26.13|26.05|294
1600252800000|2020-09-16 10:40:00|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|10
1600253100000|2020-09-16 10:45:00|26.17|26.09|26.17|26.09|26.17|26.09|26.13|26.05|209
1600253400000|2020-09-16 10:50:00|26.15|26.07|26.12|26.04|26.17|26.09|26.12|26.04|25
1600253700000|2020-09-16 10:55:00|26.17|26.09|26.15|26.07|26.17|26.09|26.12|26.04|73
1600254000000|2020-09-16 11:00:00|26.17|26.09|26.22|26.14|26.22|26.14|26.12|26.04|98
1600254300000|2020-09-16 11:05:00|26.2|26.12|26.22|26.14|26.22|26.14|26.17|26.09|36
1600254600000|2020-09-16 11:10:00|||||||||23
1600254900000|2020-09-16 11:15:00|26.17|26.09|26.25|26.17|26.27|26.19|26.17|26.09|143
1600255200000|2020-09-16 11:20:00|26.24|26.16|26.32|26.24|26.34|26.26|26.22|26.14|52
1600255500000|2020-09-16 11:25:00|26.34|26.26|26.32|26.24|26.34|26.26|26.27|26.19|173
1600255800000|2020-09-16 11:30:00|26.29|26.21|26.29|26.21|26.32|26.24|26.27|26.19|367
1600256100000|2020-09-16 11:35:00|26.32|26.24|26.32|26.24|26.32|26.24|26.29|26.21|14
1600256400000|2020-09-16 11:40:00|26.34|26.26|26.29|26.21|26.34|26.26|26.29|26.21|1
1600256700000|2020-09-16 11:45:00|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1600257000000|2020-09-16 11:50:00|||||||||1
1600257300000|2020-09-16 11:55:00|26.22|26.14|26.24|26.16|26.27|26.19|26.22|26.14|108
1600257600000|2020-09-16 12:00:00|26.26|26.18|26.27|26.19|26.27|26.19|26.22|26.14|48
1600257900000|2020-09-16 12:05:00|26.22|26.14|26.22|26.14|26.27|26.19|26.22|26.14|106
1600258500000|2020-09-16 12:15:00|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|23
1600258800000|2020-09-16 12:20:00|26.19|26.11|26.17|26.09|26.19|26.11|26.14|26.06|7
1600259100000|2020-09-16 12:25:00|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|22
1600259400000|2020-09-16 12:30:00|26.22|26.14|26.27|26.19|26.27|26.19|26.22|26.14|35
1600259700000|2020-09-16 12:35:00|26.32|26.24|26.32|26.24|26.37|26.29|26.32|26.24|21
1600260000000|2020-09-16 12:40:00|26.34|26.26|26.27|26.19|26.37|26.29|26.27|26.19|2
1600260300000|2020-09-16 12:45:00|26.32|26.24|26.27|26.19|26.32|26.24|26.22|26.14|103
1600260600000|2020-09-16 12:50:00|26.22|26.14|26.12|26.04|26.27|26.19|26.12|26.04|16
1600260900000|2020-09-16 12:55:00|26.15|26.07|26.12|26.04|26.17|26.09|26.12|26.04|37
1600261200000|2020-09-16 13:00:00|26.17|26.09|26.22|26.14|26.27|26.19|26.17|26.09|639
1600261500000|2020-09-16 13:05:00|26.27|26.19|26.27|26.19|26.27|26.19|26.22|26.14|38
1600261800000|2020-09-16 13:10:00|26.25|26.17|26.32|26.24|26.32|26.24|26.25|26.17|44
1600262100000|2020-09-16 13:15:00|26.37|26.29|26.32|26.24|26.37|26.29|26.27|26.19|30
1600262400000|2020-09-16 13:20:00|26.34|26.26|26.32|26.24|26.37|26.29|26.32|26.24|3
1600262700000|2020-09-16 13:25:00|26.34|26.26|26.42|26.34|26.42|26.34|26.32|26.24|28
1600263000000|2020-09-16 13:30:00|26.44|26.36|26.42|26.34|26.44|26.36|26.32|26.24|129
1600263300000|2020-09-16 13:35:00|26.37|26.29|26.34|26.26|26.47|26.39|26.32|26.24|302
1600263600000|2020-09-16 13:40:00|26.37|26.29|26.52|26.44|26.52|26.44|26.32|26.24|77
1600263900000|2020-09-16 13:45:00|26.54|26.46|26.52|26.44|26.57|26.49|26.47|26.39|102
1600264200000|2020-09-16 13:50:00|26.54|26.46|26.42|26.34|26.54|26.46|26.35|26.27|152
1600264500000|2020-09-16 13:55:00|26.37|26.29|26.32|26.24|26.4|26.32|26.32|26.24|60
1600264800000|2020-09-16 14:00:00|26.3|26.22|26.25|26.17|26.3|26.22|26.22|26.14|47
1600265100000|2020-09-16 14:05:00|26.27|26.19|26.18|26.1|26.27|26.19|26.18|26.1|76
1600265400000|2020-09-16 14:10:00|26.22|26.14|26.3|26.22|26.32|26.24|26.18|26.1|20
1600265700000|2020-09-16 14:15:00|26.28|26.2|26.27|26.19|26.32|26.24|26.27|26.19|17
1600266000000|2020-09-16 14:20:00|26.32|26.24|26.25|26.17|26.32|26.24|26.22|26.14|27
1600266300000|2020-09-16 14:25:00|26.23|26.15|26.18|26.1|26.23|26.15|26.18|26.1|34
1600266600000|2020-09-16 14:30:00|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|52
1600266900000|2020-09-16 14:35:00|26.18|26.1|26.18|26.1|26.28|26.2|26.18|26.1|141
1600267200000|2020-09-16 14:40:00|26.23|26.15|26.23|26.15|26.23|26.15|26.18|26.1|109
1600267500000|2020-09-16 14:45:00|26.28|26.2|26.2|26.12|26.28|26.2|26.18|26.1|20
1600267800000|2020-09-16 14:50:00|26.18|26.1|26.23|26.15|26.23|26.15|26.18|26.1|168
1600268100000|2020-09-16 14:55:00|26.18|26.1|26.18|26.1|26.23|26.15|26.18|26.1|94
1600268400000|2020-09-16 15:00:00|26.13|26.05|26.08|26|26.18|26.1|26.08|26|418
1600268700000|2020-09-16 15:05:00|26.1|26.02|26.03|25.95|26.13|26.05|25.98|25.9|1350
1600269000000|2020-09-16 15:10:00|26.01|25.93|25.93|25.85|26.03|25.95|25.93|25.85|825
1600269300000|2020-09-16 15:15:00|25.91|25.83|25.88|25.8|25.93|25.85|25.88|25.8|839
1600269600000|2020-09-16 15:20:00|25.86|25.78|25.78|25.7|25.93|25.85|25.78|25.7|1459
1600269900000|2020-09-16 15:25:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|1331
1600270200000|2020-09-16 15:30:00|25.81|25.73|25.83|25.75|25.88|25.8|25.81|25.73|250
1600270500000|2020-09-16 15:35:00|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|6
1600270800000|2020-09-16 15:40:00|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|4
1600271100000|2020-09-16 15:45:00|25.88|25.8|25.83|25.75|25.88|25.8|25.83|25.75|179
1600271400000|2020-09-16 15:50:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|20
1600271700000|2020-09-16 15:55:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|105
1600272000000|2020-09-16 16:00:00|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|0
1600272300000|2020-09-16 16:05:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|3
1600272600000|2020-09-16 16:10:00|25.88|25.8|25.86|25.78|25.89|25.81|25.84|25.76|10
1600272900000|2020-09-16 16:15:00|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|1
1600273200000|2020-09-16 16:20:00|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|0
1600273500000|2020-09-16 16:25:00|25.88|25.8|25.86|25.78|25.89|25.81|25.86|25.78|1
1600273800000|2020-09-16 16:30:00|25.89|25.81|25.91|25.83|25.93|25.85|25.88|25.8|16
1600274100000|2020-09-16 16:35:00|||||||||122
1600274400000|2020-09-16 16:40:00|25.89|25.81|25.91|25.83|25.93|25.85|25.89|25.81|18
1600274700000|2020-09-16 16:45:00|25.88|25.8|25.91|25.83|25.93|25.85|25.88|25.8|0
1600275000000|2020-09-16 16:50:00|25.88|25.8|25.91|25.83|25.93|25.85|25.88|25.8|14
1600275300000|2020-09-16 16:55:00|25.88|25.8|25.85|25.77|25.88|25.8|25.85|25.77|23
1600275600000|2020-09-16 17:00:00|25.86|25.78|25.85|25.77|25.86|25.78|25.83|25.75|0
1600276200000|2020-09-16 17:10:00|25.86|25.78|25.83|25.75|25.97|25.82|25.83|25.72|0
1600276500000|2020-09-16 17:15:00|25.86|25.78|25.85|25.77|25.86|25.78|25.83|25.75|1
1600276800000|2020-09-16 17:20:00|25.83|25.75|25.88|25.8|25.9|25.82|25.83|25.75|5
1600277100000|2020-09-16 17:25:00|25.9|25.82|25.98|25.9|26|25.92|25.88|25.8|9
1600277400000|2020-09-16 17:30:00|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|1
1600277700000|2020-09-16 17:35:00|26.05|25.97|26.05|25.97|26.08|26|26.03|25.95|0
1600278000000|2020-09-16 17:40:00|26.08|26|25.9|25.82|26.08|26|25.88|25.8|13
1600278300000|2020-09-16 17:45:00|25.85|25.77|25.99|25.74|25.99|25.77|25.81|25.73|9
1600278600000|2020-09-16 17:50:00|25.94|25.69|25.85|25.77|25.94|25.77|25.8|25.69|0
1600278900000|2020-09-16 17:55:00|25.96|25.71|26.04|25.74|26.06|25.76|25.94|25.64|6
1600279200000|2020-09-16 18:00:00|26.01|25.71|26.13|25.83|26.13|25.83|25.87|25.59|84
1600279500000|2020-09-16 18:05:00|26.11|25.81|26.11|25.81|26.11|25.81|26.08|25.78|0
1600279800000|2020-09-16 18:10:00|26.08|25.78|26.03|25.78|26.08|25.82|25.9|25.76|0
1600280100000|2020-09-16 18:15:00|26.04|25.79|26.04|25.79|26.04|25.79|26.01|25.76|0
1600280400000|2020-09-16 18:20:00|26.03|25.78|26.03|25.78|26.04|25.79|26.03|25.78|0
1600281000000|2020-09-16 18:30:00|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1600281600000|2020-09-16 18:40:00|25.86|25.61|25.94|25.69|25.94|25.69|25.86|25.61|6
1600281900000|2020-09-16 18:45:00|25.91|25.66|26.03|25.78|26.06|25.92|25.8|25.66|1
1600282200000|2020-09-16 18:50:00|26.11|25.81|26.13|25.83|26.18|25.88|26.11|25.81|0
1600282500000|2020-09-16 18:55:00|26.16|25.86|26.11|25.81|26.21|25.91|26.11|25.81|0
1600282800000|2020-09-16 19:00:00|26.13|25.83|26.16|25.86|26.18|25.88|26.11|25.81|0
1600283100000|2020-09-16 19:05:00|26.13|25.83|26.36|26.06|26.36|26.17|26.13|25.83|0
1600283400000|2020-09-16 19:10:00|26.33|26.03|26.28|25.98|26.5|26.34|26.28|25.98|11
1600283700000|2020-09-16 19:15:00|26.3|26|26.16|25.86|26.43|26.22|26.13|25.86|25
1600284000000|2020-09-16 19:20:00|26.18|25.88|26.24|25.99|26.29|26.04|26.07|25.84|6
1600284300000|2020-09-16 19:25:00|26.23|25.98|26.31|26.01|26.31|26.01|26.11|25.81|2
1600284600000|2020-09-16 19:30:00|26.34|26.04|26.38|26.08|26.43|26.2|26.28|26.03|27
1600284900000|2020-09-16 19:35:00|26.36|26.06|26.31|26.01|26.38|26.17|26.16|25.88|2
1600285200000|2020-09-16 19:40:00|26.33|26.03|26.13|25.83|26.41|26.13|26.13|25.83|0
1600285500000|2020-09-16 19:45:00|26.14|25.84|26.23|25.93|26.26|25.96|26.06|25.76|0
1600285800000|2020-09-16 19:50:00|26.21|25.91|26.38|26.08|26.43|26.13|26.18|25.88|0
1600286100000|2020-09-16 19:55:00|26.43|26.13|26.5|26.25|26.5|26.36|26.37|26.13|19
1600322700000|2020-09-17 06:05:00|27.01|26.71|27.03|26.78|27.06|26.82|26.53|26.45|53
1600323000000|2020-09-17 06:10:00|27.06|26.81|27.06|26.81|27.06|26.87|26.95|26.79|28
1600323300000|2020-09-17 06:15:00|27|26.92|27.21|26.96|27.28|27.03|27|26.81|33
1600323600000|2020-09-17 06:20:00|27.23|26.98|27.33|27.08|27.33|27.11|27.07|26.95|36
1600323900000|2020-09-17 06:25:00|27.38|27.05|27.38|27.08|27.38|27.12|27.17|27.05|3
1600324200000|2020-09-17 06:30:00|27.4|27.1|27.29|27.21|27.43|27.33|27.24|27.03|10
1600324500000|2020-09-17 06:35:00|27.32|27.24|27.4|27.15|27.4|27.26|27.17|27.05|18
1600324800000|2020-09-17 06:40:00|27.43|27.18|27.45|27.2|27.45|27.26|27.14|27.05|594
1600325100000|2020-09-17 06:45:00|27.32|27.24|27.28|27.03|27.45|27.26|27.27|27.03|25
1600325400000|2020-09-17 06:50:00|27.3|27.05|27.32|27.07|27.32|27.07|27.3|27.05|0
1600325700000|2020-09-17 06:55:00|27.35|27.1|27.3|27.05|27.35|27.21|27.17|27|42
1600326000000|2020-09-17 07:00:00|27.26|27.18|27.22|27.14|27.3|27.18|27.17|27.05|334
1600326300000|2020-09-17 07:05:00|27.24|27.16|27.19|27.11|27.37|27.29|27.14|27.06|232
1600326600000|2020-09-17 07:10:00|27.22|27.14|27.02|26.94|27.27|27.19|27.02|26.94|431
1600326900000|2020-09-17 07:15:00|26.97|26.89|26.95|26.87|27.02|26.94|26.92|26.84|221
1600327200000|2020-09-17 07:20:00|26.97|26.89|27.05|26.97|27.12|27.04|26.95|26.87|39
1600327500000|2020-09-17 07:25:00|27.07|26.99|26.92|26.84|27.12|27.04|26.92|26.84|23
1600327800000|2020-09-17 07:30:00|26.95|26.87|26.94|26.86|27.07|26.99|26.9|26.82|147
1600328100000|2020-09-17 07:35:00|26.92|26.84|26.92|26.84|27.01|26.93|26.89|26.81|93
1600328400000|2020-09-17 07:40:00|26.94|26.86|26.84|26.76|26.97|26.89|26.82|26.74|109
1600328700000|2020-09-17 07:45:00|26.86|26.78|26.87|26.79|26.89|26.81|26.77|26.69|25
1600329000000|2020-09-17 07:50:00|26.84|26.76|26.87|26.79|26.89|26.81|26.82|26.74|7
1600329300000|2020-09-17 07:55:00|26.84|26.76|26.91|26.83|26.92|26.84|26.82|26.74|47
1600329600000|2020-09-17 08:00:00|26.89|26.81|26.89|26.81|26.91|26.83|26.82|26.74|103
1600329900000|2020-09-17 08:05:00|26.91|26.83|26.81|26.73|26.91|26.83|26.76|26.68|77
1600330200000|2020-09-17 08:10:00|26.79|26.71|26.91|26.83|26.91|26.83|26.76|26.68|47
1600330500000|2020-09-17 08:15:00|26.89|26.81|26.86|26.78|26.91|26.83|26.81|26.73|153
1600330800000|2020-09-17 08:20:00|26.84|26.76|26.81|26.73|26.86|26.78|26.76|26.68|46
1600331100000|2020-09-17 08:25:00|26.83|26.75|26.74|26.66|26.84|26.76|26.71|26.63|24
1600331400000|2020-09-17 08:30:00|26.71|26.63|26.72|26.64|26.76|26.68|26.66|26.58|226
1600331700000|2020-09-17 08:35:00|26.74|26.66|26.86|26.78|26.86|26.78|26.74|26.66|154
1600332000000|2020-09-17 08:40:00|26.81|26.73|26.81|26.73|26.86|26.78|26.79|26.71|324
1600332300000|2020-09-17 08:45:00|26.77|26.69|26.89|26.81|26.89|26.81|26.72|26.64|138
1600332600000|2020-09-17 08:50:00|26.86|26.78|26.79|26.71|26.89|26.81|26.79|26.71|58
1600332900000|2020-09-17 08:55:00|26.82|26.74|26.77|26.69|26.82|26.74|26.77|26.69|10
1600333200000|2020-09-17 09:00:00|26.74|26.66|26.69|26.61|26.74|26.66|26.62|26.54|29
1600333500000|2020-09-17 09:05:00|26.67|26.59|26.74|26.66|26.77|26.69|26.67|26.59|38
1600333800000|2020-09-17 09:10:00|26.72|26.64|26.59|26.51|26.77|26.69|26.57|26.49|141
1600334100000|2020-09-17 09:15:00|26.57|26.49|26.72|26.64|26.72|26.64|26.57|26.49|26
1600334400000|2020-09-17 09:20:00|26.69|26.61|26.72|26.64|26.77|26.69|26.64|26.56|90
1600334700000|2020-09-17 09:25:00|26.76|26.68|26.74|26.66|26.77|26.69|26.72|26.64|89
1600335000000|2020-09-17 09:30:00|26.72|26.64|26.77|26.69|26.77|26.69|26.72|26.64|6
1600335300000|2020-09-17 09:35:00|26.74|26.66|26.74|26.66|26.77|26.69|26.72|26.64|1
1600335600000|2020-09-17 09:40:00|26.77|26.69|26.74|26.66|26.77|26.69|26.67|26.59|3
1600335900000|2020-09-17 09:45:00|26.72|26.64|26.77|26.69|26.77|26.69|26.67|26.59|78
1600336200000|2020-09-17 09:50:00|26.81|26.73|26.77|26.69|26.81|26.73|26.76|26.68|76
1600336500000|2020-09-17 09:55:00|26.79|26.71|26.79|26.71|26.81|26.73|26.76|26.68|1031
1600336800000|2020-09-17 10:00:00|26.81|26.73|26.79|26.71|26.81|26.73|26.76|26.68|41
1600337100000|2020-09-17 10:05:00|26.76|26.68|26.82|26.74|26.82|26.74|26.72|26.64|21
1600337400000|2020-09-17 10:10:00|26.84|26.76|26.79|26.71|26.89|26.81|26.72|26.64|86
1600337700000|2020-09-17 10:15:00|26.82|26.74|26.77|26.69|26.84|26.76|26.77|26.69|1
1600338000000|2020-09-17 10:20:00|26.79|26.71|26.77|26.69|26.79|26.71|26.74|26.66|4
1600338300000|2020-09-17 10:25:00|26.74|26.66|26.77|26.69|26.77|26.69|26.72|26.64|30
1600338600000|2020-09-17 10:30:00|26.74|26.66|26.76|26.68|26.77|26.69|26.72|26.64|99
1600338900000|2020-09-17 10:35:00|26.74|26.66|26.79|26.71|26.81|26.73|26.74|26.66|5
1600339200000|2020-09-17 10:40:00|26.81|26.73|26.81|26.73|26.81|26.73|26.79|26.71|8
1600339500000|2020-09-17 10:45:00|26.84|26.76|26.91|26.83|26.91|26.83|26.81|26.73|5
1600339800000|2020-09-17 10:50:00|26.89|26.81|26.89|26.81|26.94|26.86|26.86|26.78|65
1600340100000|2020-09-17 10:55:00|26.91|26.83|26.96|26.88|26.96|26.88|26.89|26.81|3
1600340400000|2020-09-17 11:00:00|26.99|26.91|26.89|26.81|26.99|26.91|26.86|26.78|64
1600340700000|2020-09-17 11:05:00|26.91|26.83|26.87|26.79|26.96|26.88|26.86|26.78|11
1600341000000|2020-09-17 11:10:00|26.86|26.78|26.91|26.83|26.96|26.88|26.82|26.74|74
1600341300000|2020-09-17 11:15:00|26.87|26.79|26.89|26.81|26.91|26.83|26.86|26.78|36
1600341600000|2020-09-17 11:20:00|26.91|26.83|26.91|26.83|26.94|26.86|26.86|26.78|10
1600341900000|2020-09-17 11:25:00|26.87|26.79|26.87|26.79|26.94|26.86|26.87|26.79|128
1600342200000|2020-09-17 11:30:00|26.82|26.74|26.84|26.76|26.87|26.79|26.82|26.74|16
1600342500000|2020-09-17 11:35:00|26.82|26.74|26.84|26.76|26.87|26.79|26.82|26.74|4
1600342800000|2020-09-17 11:40:00|26.82|26.74|26.84|26.76|26.86|26.78|26.81|26.73|0
1600343100000|2020-09-17 11:45:00|26.86|26.78|26.89|26.81|26.89|26.81|26.84|26.76|5
1600343400000|2020-09-17 11:50:00|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|0
1600343700000|2020-09-17 11:55:00|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|54
1600344000000|2020-09-17 12:00:00|26.96|26.88|26.96|26.88|26.96|26.88|26.91|26.83|64
1600344300000|2020-09-17 12:05:00|26.94|26.86|26.99|26.91|27.01|26.93|26.91|26.83|38
1600344600000|2020-09-17 12:10:00|26.97|26.89|27.01|26.93|27.06|26.98|26.97|26.89|122
1600344900000|2020-09-17 12:15:00|26.97|26.89|27.01|26.93|27.01|26.93|26.96|26.88|48
1600345200000|2020-09-17 12:20:00|27.03|26.95|26.96|26.88|27.04|26.96|26.96|26.88|7
1600345500000|2020-09-17 12:25:00|27.01|26.93|26.99|26.91|27.01|26.93|26.96|26.88|71
1600345800000|2020-09-17 12:30:00|27.01|26.93|27.06|26.98|27.06|26.98|26.99|26.91|150
1600346100000|2020-09-17 12:35:00|27.08|27|27.11|27.03|27.16|27.08|27.06|26.98|21
1600346400000|2020-09-17 12:40:00|27.09|27.01|27.11|27.03|27.16|27.08|27.06|26.98|180
1600346700000|2020-09-17 12:45:00|27.13|27.05|27.06|26.98|27.14|27.06|27.06|26.98|28
1600347000000|2020-09-17 12:50:00|27.11|27.03|27.04|26.96|27.11|27.03|27.02|26.94|197
1600347300000|2020-09-17 12:55:00|27.07|26.99|27.19|27.11|27.22|27.14|27.04|26.96|92
1600347600000|2020-09-17 13:00:00|27.21|27.13|27.19|27.11|27.21|27.13|27.12|27.04|107
1600347900000|2020-09-17 13:05:00|27.17|27.09|27.24|27.16|27.29|27.21|27.17|27.09|49
1600348200000|2020-09-17 13:10:00|27.26|27.18|27.27|27.19|27.29|27.21|27.22|27.14|47
1600348500000|2020-09-17 13:15:00|27.29|27.21|27.19|27.11|27.31|27.23|27.17|27.09|64
1600348800000|2020-09-17 13:20:00|27.21|27.13|27.19|27.11|27.24|27.16|27.19|27.11|15
1600349100000|2020-09-17 13:25:00|27.17|27.09|27.21|27.13|27.24|27.16|27.17|27.09|157
1600349400000|2020-09-17 13:30:00|27.22|27.14|26.95|26.87|27.22|27.14|26.88|26.8|708
1600349700000|2020-09-17 13:35:00|26.97|26.89|26.78|26.7|26.97|26.89|26.78|26.7|273
1600350000000|2020-09-17 13:40:00|26.8|26.72|26.87|26.79|26.92|26.84|26.78|26.7|178
1600350300000|2020-09-17 13:45:00|26.85|26.77|26.82|26.74|26.92|26.84|26.82|26.74|207
1600350600000|2020-09-17 13:50:00|26.85|26.77|26.72|26.64|26.85|26.77|26.68|26.6|153
1600350900000|2020-09-17 13:55:00|26.67|26.59|26.62|26.54|26.67|26.59|26.62|26.54|216
1600351200000|2020-09-17 14:00:00|26.6|26.52|26.62|26.54|26.67|26.59|26.57|26.49|66
1600351500000|2020-09-17 14:05:00|26.6|26.52|26.52|26.44|26.6|26.52|26.5|26.42|91
1600351800000|2020-09-17 14:10:00|26.5|26.42|26.52|26.44|26.52|26.44|26.42|26.34|140
1600352100000|2020-09-17 14:15:00|26.5|26.42|26.52|26.44|26.52|26.44|26.47|26.39|149
1600352400000|2020-09-17 14:20:00|26.5|26.42|26.57|26.49|26.57|26.49|26.43|26.35|109
1600352700000|2020-09-17 14:25:00|26.62|26.54|26.57|26.49|26.62|26.54|26.57|26.49|185
1600353000000|2020-09-17 14:30:00|26.55|26.47|26.47|26.39|26.62|26.54|26.47|26.39|150
1600353300000|2020-09-17 14:35:00|26.45|26.37|26.43|26.35|26.52|26.44|26.33|26.25|311
1600353600000|2020-09-17 14:40:00|26.41|26.33|26.43|26.35|26.48|26.4|26.33|26.25|60
1600353900000|2020-09-17 14:45:00|26.4|26.32|26.38|26.3|26.43|26.35|26.38|26.3|121
1600354200000|2020-09-17 14:50:00|26.36|26.28|26.38|26.3|26.43|26.35|26.36|26.28|40
1600354500000|2020-09-17 14:55:00|26.41|26.33|26.43|26.35|26.43|26.35|26.36|26.28|45
1600354800000|2020-09-17 15:00:00|26.41|26.33|26.31|26.23|26.43|26.35|26.28|26.2|81
1600355100000|2020-09-17 15:05:00|26.33|26.25|26.28|26.2|26.38|26.3|26.28|26.2|186
1600355400000|2020-09-17 15:10:00|26.31|26.23|26.24|26.16|26.33|26.25|26.24|26.16|591
1600355700000|2020-09-17 15:15:00|26.22|26.14|26.05|25.97|26.22|26.14|26.04|25.96|1613
1600356000000|2020-09-17 15:20:00|26|25.92|25.95|25.87|26|25.92|25.95|25.87|2023
1600356300000|2020-09-17 15:25:00|26|25.92|25.93|25.85|26|25.92|25.91|25.83|1384
1600356600000|2020-09-17 15:30:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|245
1600356900000|2020-09-17 15:35:00|25.98|25.9|25.97|25.89|26.01|25.93|25.92|25.84|378
1600357200000|2020-09-17 15:40:00|25.96|25.88|25.99|25.91|26.01|25.93|25.92|25.84|124
1600357500000|2020-09-17 15:45:00|25.96|25.88|25.99|25.91|26.01|25.93|25.96|25.88|58
1600357800000|2020-09-17 15:50:00|25.96|25.88|25.96|25.88|26.01|25.93|25.96|25.88|36
1600358100000|2020-09-17 15:55:00|25.92|25.84|25.99|25.91|26.01|25.93|25.92|25.84|117
1600358400000|2020-09-17 16:00:00|26.01|25.93|25.99|25.91|26.01|25.93|25.96|25.88|7
1600358700000|2020-09-17 16:05:00|25.96|25.88|26.06|25.98|26.06|25.98|25.96|25.88|50
1600359000000|2020-09-17 16:10:00|26.09|26.01|26.16|26.08|26.19|26.11|26.06|25.98|58
1600359300000|2020-09-17 16:15:00|26.19|26.11|26.26|26.18|26.27|26.19|26.16|26.08|50
1600359600000|2020-09-17 16:20:00|26.24|26.16|26.21|26.13|26.24|26.16|26.19|26.11|18
1600359900000|2020-09-17 16:25:00|26.19|26.11|26.19|26.11|26.26|26.18|26.16|26.08|13
1600360200000|2020-09-17 16:30:00|26.21|26.13|26.16|26.08|26.21|26.13|26.16|26.08|4
1600360500000|2020-09-17 16:35:00|26.11|26.03|26.11|26.03|26.16|26.08|26.06|25.98|69
1600360800000|2020-09-17 16:40:00|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|13
1600361100000|2020-09-17 16:45:00|26.11|26.03|26.09|26.01|26.16|26.08|26.04|25.96|31
1600361400000|2020-09-17 16:50:00|26.11|26.03|26.16|26.08|26.19|26.11|26.08|26|1
1600361700000|2020-09-17 16:55:00|26.14|26.06|26.11|26.03|26.16|26.08|26.11|26.03|30
1600362000000|2020-09-17 17:00:00|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|22
1600362300000|2020-09-17 17:05:00|26.11|26.03|26.09|26.01|26.11|26.03|26.02|25.94|10
1600362600000|2020-09-17 17:10:00|26.06|25.98|26.09|26.01|26.11|26.03|26.04|25.96|0
1600362900000|2020-09-17 17:15:00|26.11|26.03|26.11|26.03|26.11|26.03|26.09|26.01|50
1600363200000|2020-09-17 17:20:00|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|5
1600363800000|2020-09-17 17:30:00|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|2
1600364100000|2020-09-17 17:35:00|26.11|25.86|26.08|25.83|26.11|25.86|26.08|25.83|5
1600364400000|2020-09-17 17:40:00|26.1|25.85|26.08|25.83|26.1|25.85|26.07|25.82|0
1600365000000|2020-09-17 17:50:00|26.1|25.85|26.1|25.85|26.1|25.85|26.1|25.85|0
1600366800000|2020-09-17 18:20:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1600367100000|2020-09-17 18:25:00|26.1|25.85|26.04|25.96|26.1|25.96|26.04|25.85|1
1600367400000|2020-09-17 18:30:00|||||||||7
1600367700000|2020-09-17 18:35:00|26.06|25.98|26.2|25.95|26.2|26.06|26.06|25.95|4
1600368000000|2020-09-17 18:40:00|26.25|26|26.25|26|26.25|26|26.25|26|1
1600368600000|2020-09-17 18:50:00|26.27|26.02|26.25|26|26.27|26.02|26.25|26|1
1600368900000|2020-09-17 18:55:00|26.19|26.11|26.18|25.88|26.3|26.11|26.14|25.88|0
1600369200000|2020-09-17 19:00:00|26.17|25.87|26.33|26.08|26.33|26.08|26.17|25.87|5
1600369500000|2020-09-17 19:05:00|26.35|26.1|26.38|26.08|26.4|26.26|26.34|26.08|3
1600369800000|2020-09-17 19:10:00|26.37|26.07|26.04|25.96|26.38|26.08|26.04|25.9|0
1600370100000|2020-09-17 19:15:00|26.15|25.9|26.01|25.93|26.15|25.98|25.99|25.8|31
1600370400000|2020-09-17 19:20:00|25.99|25.91|26.17|25.92|26.18|25.93|25.99|25.8|2
1600370700000|2020-09-17 19:25:00|26.18|25.93|26.25|26|26.25|26.06|26.14|25.92|0
1600371000000|2020-09-17 19:30:00|26.14|26.06|26.15|25.9|26.25|26.06|26.02|25.9|15
1600371300000|2020-09-17 19:35:00|26.09|26.01|26.1|25.85|26.2|26.01|25.99|25.85|2
1600371600000|2020-09-17 19:40:00|25.99|25.91|26.03|25.78|26.1|25.91|25.99|25.78|1
1600371900000|2020-09-17 19:45:00|26.01|25.71|25.91|25.66|26.01|25.71|25.91|25.66|2
1600372200000|2020-09-17 19:50:00|25.88|25.58|25.81|25.56|25.88|25.67|25.74|25.56|24
1600372500000|2020-09-17 19:55:00|25.83|25.58|25.71|25.46|25.88|25.72|25.71|25.46|22
1600409100000|2020-09-18 06:05:00|25.74|25.49|25.74|25.49|25.74|25.49|25.74|25.49|0
1600409400000|2020-09-18 06:10:00|25.76|25.51|25.76|25.51|25.76|25.62|25.7|25.51|0
1600409700000|2020-09-18 06:15:00|25.7|25.62|25.85|25.77|25.86|25.77|25.7|25.56|9
1600410000000|2020-09-18 06:20:00|25.82|25.74|25.83|25.58|25.83|25.74|25.82|25.58|10
1600410300000|2020-09-18 06:25:00|25.84|25.54|25.88|25.58|25.88|25.63|25.83|25.53|0
1600410600000|2020-09-18 06:30:00|25.7|25.62|25.7|25.62|25.8|25.62|25.69|25.55|4
1600410900000|2020-09-18 06:35:00|25.76|25.51|25.76|25.51|25.76|25.51|25.76|25.51|0
1600411200000|2020-09-18 06:40:00|25.7|25.62|25.8|25.55|25.8|25.62|25.7|25.51|18
1600411500000|2020-09-18 06:45:00|25.79|25.72|25.86|25.61|25.91|25.72|25.79|25.61|2
1600411800000|2020-09-18 06:50:00|25.8|25.72|25.8|25.72|25.88|25.72|25.75|25.61|14
1600412100000|2020-09-18 06:55:00|25.81|25.73|25.83|25.75|25.91|25.77|25.81|25.66|1
1600412400000|2020-09-18 07:00:00|25.8|25.72|25.78|25.7|25.88|25.8|25.78|25.7|119
1600412700000|2020-09-18 07:05:00|25.75|25.67|25.83|25.75|25.83|25.75|25.73|25.65|109
1600413000000|2020-09-18 07:10:00|25.78|25.7|25.83|25.75|25.83|25.75|25.78|25.7|22
1600413300000|2020-09-18 07:15:00|25.88|25.8|25.78|25.7|25.88|25.8|25.78|25.7|110
1600413600000|2020-09-18 07:20:00|25.81|25.73|25.73|25.65|25.81|25.73|25.73|25.65|26
1600413900000|2020-09-18 07:25:00|25.76|25.68|25.83|25.75|25.83|25.75|25.73|25.65|18
1600414200000|2020-09-18 07:30:00|25.88|25.8|25.98|25.9|26.03|25.95|25.85|25.77|271
1600414500000|2020-09-18 07:35:00|25.95|25.87|25.97|25.89|25.98|25.9|25.93|25.85|150
1600414800000|2020-09-18 07:40:00|25.95|25.87|25.95|25.87|25.97|25.89|25.93|25.85|138
1600415100000|2020-09-18 07:45:00|25.97|25.89|25.93|25.85|25.97|25.89|25.88|25.8|33
1600415400000|2020-09-18 07:50:00|25.9|25.82|25.95|25.87|25.98|25.9|25.9|25.82|37
1600415700000|2020-09-18 07:55:00|25.93|25.85|25.97|25.89|26.03|25.95|25.93|25.85|58
1600416000000|2020-09-18 08:00:00|26.02|25.94|25.97|25.89|26.02|25.94|25.93|25.85|37
1600416300000|2020-09-18 08:05:00|26.02|25.94|25.92|25.84|26.02|25.94|25.92|25.84|68
1600416600000|2020-09-18 08:10:00|25.95|25.87|25.85|25.77|25.97|25.89|25.83|25.75|216
1600416900000|2020-09-18 08:15:00|25.82|25.74|25.77|25.69|25.85|25.77|25.75|25.67|17
1600417200000|2020-09-18 08:20:00|25.8|25.72|25.8|25.72|25.82|25.74|25.77|25.69|14
1600417500000|2020-09-18 08:25:00|25.79|25.71|25.79|25.71|25.82|25.74|25.77|25.69|35
1600417800000|2020-09-18 08:30:00|25.77|25.69|25.87|25.79|25.87|25.79|25.77|25.69|218
1600418100000|2020-09-18 08:35:00|25.85|25.77|25.82|25.74|25.87|25.79|25.82|25.74|35
1600418400000|2020-09-18 08:40:00|25.8|25.72|25.82|25.74|25.82|25.74|25.79|25.71|21
1600418700000|2020-09-18 08:45:00|25.86|25.78|25.84|25.76|25.87|25.79|25.82|25.74|10
1600419000000|2020-09-18 08:50:00|25.87|25.79|25.82|25.74|25.92|25.84|25.77|25.69|160
1600419300000|2020-09-18 08:55:00|25.87|25.79|25.82|25.74|25.87|25.79|25.82|25.74|47
1600419600000|2020-09-18 09:00:00|25.87|25.79|25.77|25.69|25.87|25.79|25.7|25.62|90
1600419900000|2020-09-18 09:05:00|25.79|25.71|25.82|25.74|25.87|25.79|25.75|25.67|66
1600420200000|2020-09-18 09:10:00|25.84|25.76|25.72|25.64|25.84|25.76|25.72|25.64|96
1600420500000|2020-09-18 09:15:00|25.75|25.67|25.72|25.64|25.8|25.72|25.72|25.64|14
1600420800000|2020-09-18 09:20:00|25.7|25.62|25.72|25.64|25.72|25.64|25.67|25.59|128
1600421100000|2020-09-18 09:25:00|25.69|25.61|25.72|25.64|25.72|25.64|25.65|25.57|61
1600421400000|2020-09-18 09:30:00|25.69|25.61|25.71|25.63|25.72|25.64|25.67|25.59|87
1600421700000|2020-09-18 09:35:00|25.72|25.64|25.66|25.58|25.76|25.68|25.66|25.58|14
1600422000000|2020-09-18 09:40:00|25.67|25.59|25.69|25.61|25.72|25.64|25.67|25.59|104
1600422300000|2020-09-18 09:45:00|25.67|25.59|25.75|25.67|25.8|25.72|25.67|25.59|174
1600422600000|2020-09-18 09:50:00|25.78|25.7|25.83|25.75|26.02|25.94|25.78|25.7|142
1600422900000|2020-09-18 09:55:00|25.8|25.72|25.88|25.8|25.93|25.85|25.7|25.62|216
1600423200000|2020-09-18 10:00:00|25.9|25.82|25.79|25.71|25.91|25.83|25.71|25.63|140
1600423500000|2020-09-18 10:05:00|25.76|25.68|25.77|25.69|25.81|25.73|25.76|25.68|15
1600423800000|2020-09-18 10:10:00|25.76|25.68|25.76|25.68|25.76|25.68|25.72|25.64|33
1600424100000|2020-09-18 10:15:00|25.81|25.73|25.86|25.78|25.86|25.78|25.76|25.68|47
1600424400000|2020-09-18 10:20:00|25.84|25.76|25.76|25.68|25.84|25.76|25.71|25.63|29
1600424700000|2020-09-18 10:25:00|25.74|25.66|25.74|25.66|25.77|25.69|25.72|25.64|27
1600425000000|2020-09-18 10:30:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|18
1600425300000|2020-09-18 10:35:00|25.77|25.69|25.77|25.69|25.77|25.69|25.76|25.68|0
1600425600000|2020-09-18 10:40:00|25.76|25.68|25.76|25.68|25.77|25.69|25.72|25.64|31
1600425900000|2020-09-18 10:45:00|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|23
1600426200000|2020-09-18 10:50:00|25.81|25.73|25.81|25.73|25.83|25.75|25.79|25.71|14
1600426500000|2020-09-18 10:55:00|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|13
1600426800000|2020-09-18 11:00:00|25.78|25.7|25.76|25.68|25.83|25.75|25.76|25.68|14
1600427100000|2020-09-18 11:05:00|25.79|25.71|25.79|25.71|25.81|25.73|25.76|25.68|20
1600427400000|2020-09-18 11:10:00|25.78|25.7|25.79|25.71|25.81|25.73|25.78|25.7|7
1600427700000|2020-09-18 11:15:00|25.81|25.73|25.83|25.75|25.83|25.75|25.79|25.71|17
1600428000000|2020-09-18 11:20:00|25.86|25.78|25.84|25.76|25.86|25.78|25.81|25.73|15
1600428300000|2020-09-18 11:25:00|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|3
1600428600000|2020-09-18 11:30:00|25.89|25.81|25.81|25.73|25.91|25.83|25.79|25.71|82
1600428900000|2020-09-18 11:35:00|25.79|25.71|25.84|25.76|25.86|25.78|25.79|25.71|14
1600429200000|2020-09-18 11:40:00|25.81|25.73|25.87|25.79|25.91|25.83|25.81|25.73|348
1600429500000|2020-09-18 11:45:00|25.85|25.77|25.85|25.77|25.87|25.79|25.82|25.74|9
1600429800000|2020-09-18 11:50:00|25.9|25.82|25.94|25.86|25.97|25.89|25.9|25.82|205
1600430100000|2020-09-18 11:55:00|25.92|25.84|25.96|25.88|25.96|25.88|25.92|25.84|223
1600430400000|2020-09-18 12:00:00|25.94|25.86|26.03|25.95|26.04|25.96|25.94|25.86|127
1600430700000|2020-09-18 12:05:00|26.01|25.93|26.03|25.95|26.03|25.95|25.98|25.9|221
1600431000000|2020-09-18 12:10:00|26|25.92|26.08|26|26.08|26|26|25.92|53
1600431300000|2020-09-18 12:15:00|26.05|25.97|26.08|26|26.08|26|26.03|25.95|219
1600431600000|2020-09-18 12:20:00|26.1|26.02|26.13|26.05|26.18|26.1|26.08|26|72
1600431900000|2020-09-18 12:25:00|26.11|26.03|26.08|26|26.16|26.08|26.08|26|10
1600432200000|2020-09-18 12:30:00|26.11|26.03|26.11|26.03|26.13|26.05|26.09|26.01|6
1600432500000|2020-09-18 12:35:00|26.09|26.01|26.17|26.09|26.19|26.11|26.08|26|437
1600432800000|2020-09-18 12:40:00|26.14|26.06|26.15|26.07|26.19|26.11|26.14|26.06|174
1600433100000|2020-09-18 12:45:00|||||||||17
1600433400000|2020-09-18 12:50:00|26.2|26.12|26.2|26.12|26.2|26.12|26.15|26.07|27
1600433700000|2020-09-18 12:55:00|26.17|26.09|26.12|26.04|26.2|26.12|26.1|26.02|139
1600434000000|2020-09-18 13:00:00|26.13|26.05|26.11|26.03|26.15|26.07|26.1|26.02|35
1600434300000|2020-09-18 13:05:00|26.16|26.08|26.08|26|26.16|26.08|26.06|25.98|99
1600434600000|2020-09-18 13:10:00|26.1|26.02|26.13|26.05|26.13|26.05|26.08|26|65
1600434900000|2020-09-18 13:15:00|26.15|26.07|26.21|26.13|26.21|26.13|26.11|26.03|98
1600435200000|2020-09-18 13:20:00|26.23|26.15|26.21|26.13|26.26|26.18|26.21|26.13|84
1600435500000|2020-09-18 13:25:00|26.26|26.18|26.21|26.13|26.26|26.18|26.18|26.1|292
1600435800000|2020-09-18 13:30:00|26.26|26.18|26.1|26.02|26.26|26.18|26.05|25.97|374
1600436100000|2020-09-18 13:35:00|26.08|26|26.05|25.97|26.15|26.07|26.05|25.97|98
1600436400000|2020-09-18 13:40:00|26.08|26|26.06|25.98|26.1|26.02|26.01|25.93|29
1600436700000|2020-09-18 13:45:00|26.08|26|26.18|26.1|26.21|26.13|26.06|25.98|14
1600437000000|2020-09-18 13:50:00|26.16|26.08|26.2|26.12|26.3|26.22|26.15|26.07|47
1600437300000|2020-09-18 13:55:00|26.23|26.15|26.12|26.04|26.25|26.17|26.1|26.02|70
1600437600000|2020-09-18 14:00:00|26.15|26.07|26|25.92|26.15|26.07|25.98|25.9|90
1600437900000|2020-09-18 14:05:00|25.97|25.89|25.95|25.87|26|25.92|25.9|25.82|102
1600438200000|2020-09-18 14:10:00|26|25.92|25.95|25.87|26.05|25.97|25.9|25.82|198
1600438500000|2020-09-18 14:15:00|25.9|25.82|25.92|25.84|25.95|25.87|25.86|25.78|176
1600438800000|2020-09-18 14:20:00|25.9|25.82|25.97|25.89|26|25.92|25.9|25.82|72
1600439100000|2020-09-18 14:25:00|26|25.92|25.95|25.87|26.05|25.97|25.95|25.87|178
1600439400000|2020-09-18 14:30:00|26|25.92|26|25.92|26.05|25.97|25.95|25.87|88
1600439700000|2020-09-18 14:35:00|26.05|25.97|26|25.92|26.05|25.97|25.95|25.87|57
1600440000000|2020-09-18 14:40:00|26.02|25.94|25.99|25.91|26.05|25.97|25.95|25.87|26
1600440300000|2020-09-18 14:45:00|25.95|25.87|26.05|25.97|26.09|26.01|25.95|25.87|912
1600440600000|2020-09-18 14:50:00|26.04|25.96|26.19|26.11|26.19|26.11|26.04|25.96|136
1600440900000|2020-09-18 14:55:00|26.14|26.06|26.15|26.07|26.19|26.11|26.12|26.04|143
1600441200000|2020-09-18 15:00:00|26.14|26.06|26.04|25.96|26.14|26.06|26.04|25.96|122
1600441500000|2020-09-18 15:05:00|25.99|25.91|25.88|25.8|26|25.92|25.86|25.78|261
1600441800000|2020-09-18 15:10:00|25.86|25.78|25.82|25.74|25.9|25.82|25.76|25.68|666
1600442100000|2020-09-18 15:15:00|25.81|25.73|25.82|25.74|25.86|25.78|25.77|25.69|817
1600442400000|2020-09-18 15:20:00|25.84|25.76|25.81|25.73|25.86|25.78|25.77|25.69|644
1600442700000|2020-09-18 15:25:00|25.77|25.69|25.77|25.69|25.82|25.74|25.72|25.64|622
1600443000000|2020-09-18 15:30:00|25.76|25.68|25.91|25.83|25.94|25.86|25.72|25.64|407
1600443300000|2020-09-18 15:35:00|25.89|25.81|25.74|25.66|25.89|25.81|25.72|25.64|10
1600443600000|2020-09-18 15:40:00|25.76|25.68|25.81|25.73|25.84|25.76|25.74|25.66|17
1600443900000|2020-09-18 15:45:00|25.79|25.71|25.67|25.59|25.81|25.73|25.67|25.59|61
1600444200000|2020-09-18 15:50:00|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|41
1600444500000|2020-09-18 15:55:00|25.7|25.62|25.65|25.57|25.72|25.64|25.62|25.54|67
1600444800000|2020-09-18 16:00:00|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|9
1600445100000|2020-09-18 16:05:00|25.65|25.57|25.65|25.57|25.67|25.59|25.62|25.54|6
1600445400000|2020-09-18 16:10:00|25.63|25.55|25.67|25.59|25.67|25.59|25.62|25.54|6
1600445700000|2020-09-18 16:15:00|25.68|25.6|25.74|25.66|25.74|25.66|25.67|25.59|35
1600446000000|2020-09-18 16:20:00|25.75|25.67|25.82|25.74|25.85|25.77|25.72|25.64|14
1600446300000|2020-09-18 16:25:00|25.8|25.72|25.78|25.7|25.82|25.74|25.77|25.69|7
1600446600000|2020-09-18 16:30:00|25.8|25.72|26.03|25.95|26.03|25.95|25.8|25.72|47
1600446900000|2020-09-18 16:35:00|26|25.92|26.03|25.95|26.03|25.95|25.98|25.9|15
1600447200000|2020-09-18 16:40:00|26|25.92|26.08|26|26.13|26.05|26|25.92|62
1600447500000|2020-09-18 16:45:00|26.06|25.98|26.06|25.98|26.12|26|26.01|25.87|27
1600447800000|2020-09-18 16:50:00|26.09|26.01|26.06|25.98|26.19|26.07|26.05|25.92|10
1600448100000|2020-09-18 16:55:00|26.08|26|26.08|26|26.11|26.03|26.06|25.98|1
1600448400000|2020-09-18 17:00:00|26.1|26.02|26.22|25.97|26.22|26.13|26.08|25.92|14
1600448700000|2020-09-18 17:05:00|26.16|26.08|26.22|25.97|26.27|26.12|26.1|25.91|2
1600449000000|2020-09-18 17:10:00|26.16|26.08|26.21|25.96|26.24|26.1|26.1|25.92|8
1600449300000|2020-09-18 17:15:00|26.26|26.01|26.2|26.12|26.26|26.12|26.17|26.01|0
1600449600000|2020-09-18 17:20:00|26.3|26.22|26.38|26.3|26.42|26.32|26.3|26.17|6
1600449900000|2020-09-18 17:25:00|26.4|26.32|26.65|26.57|26.65|26.57|26.4|26.32|42
1600450200000|2020-09-18 17:30:00|26.64|26.56|26.55|26.47|26.95|26.81|26.55|26.41|40
1600450500000|2020-09-18 17:35:00|26.6|26.52|26.65|26.57|26.81|26.71|26.6|26.46|13
1600450800000|2020-09-18 17:40:00|26.62|26.54|26.74|26.66|26.81|26.67|26.6|26.5|10
1600451100000|2020-09-18 17:45:00|26.75|26.67|26.69|26.61|26.75|26.67|26.57|26.49|25
1600451400000|2020-09-18 17:50:00|26.64|26.56|26.7|26.45|26.75|26.56|26.64|26.45|6
1600451700000|2020-09-18 17:55:00|26.68|26.43|26.65|26.4|26.7|26.46|26.54|26.38|16
1600452000000|2020-09-18 18:00:00|26.59|26.51|26.64|26.39|26.7|26.56|26.59|26.38|29
1600452300000|2020-09-18 18:05:00|26.69|26.38|26.65|26.4|26.69|26.4|26.63|26.38|14
1600452600000|2020-09-18 18:10:00|26.54|26.46|26.55|26.47|26.6|26.49|26.54|26.35|24
1600452900000|2020-09-18 18:15:00|26.54|26.46|26.85|26.6|26.85|26.6|26.54|26.45|14
1600453200000|2020-09-18 18:20:00|26.74|26.66|26.77|26.47|26.78|26.66|26.74|26.47|4
1600453500000|2020-09-18 18:25:00|26.72|26.45|26.6|26.52|26.72|26.53|26.56|26.44|6
1600453800000|2020-09-18 18:30:00|26.61|26.53|26.66|26.41|26.71|26.6|26.58|26.36|28
1600454100000|2020-09-18 18:35:00|26.67|26.42|26.65|26.57|26.76|26.58|26.6|26.41|3
1600454400000|2020-09-18 18:40:00|26.76|26.51|26.7|26.62|26.76|26.62|26.65|26.51|2
1600454700000|2020-09-18 18:45:00|26.73|26.48|26.76|26.51|26.76|26.53|26.61|26.42|3
1600455000000|2020-09-18 18:50:00|26.7|26.62|26.74|26.49|26.74|26.62|26.69|26.48|3
1600455300000|2020-09-18 18:55:00|26.76|26.51|26.71|26.46|26.76|26.51|26.71|26.46|0
1600455600000|2020-09-18 19:00:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1600455900000|2020-09-18 19:05:00|26.58|26.5|26.54|26.29|26.61|26.52|26.54|26.29|7
1600456200000|2020-09-18 19:10:00|26.41|26.33|26.54|26.29|26.54|26.33|26.41|26.29|2
1600456500000|2020-09-18 19:15:00|26.41|26.33|26.53|26.28|26.54|26.33|26.4|26.28|22
1600456800000|2020-09-18 19:20:00|26.56|26.31|26.61|26.36|26.68|26.43|26.56|26.31|22
1600457100000|2020-09-18 19:25:00|26.5|26.42|26.51|26.21|26.56|26.42|26.5|26.21|3
1600457400000|2020-09-18 19:30:00|26.54|26.24|26.56|26.31|26.56|26.31|26.51|26.21|0
1600457700000|2020-09-18 19:35:00|26.55|26.3|26.55|26.3|26.55|26.3|26.55|26.3|0
1600458000000|2020-09-18 19:40:00|26.46|26.16|26.48|26.23|26.49|26.23|26.46|26.16|3
1600458300000|2020-09-18 19:45:00|||||||||1
1600458600000|2020-09-18 19:50:00|26.49|26.24|26.35|26.27|26.49|26.27|26.35|26.23|2
1600458900000|2020-09-18 19:55:00|26.39|26.14|26.15|26.07|26.44|26.14|26.12|26.03|35
1600668300000|2020-09-21 06:05:00|26.77|26.47|26.79|26.49|26.89|26.7|26.58|26.47|10
1600668600000|2020-09-21 06:10:00|26.77|26.47|26.74|26.49|26.77|26.49|26.72|26.46|0
1600668900000|2020-09-21 06:15:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1600669200000|2020-09-21 06:20:00|26.7|26.62|26.76|26.68|26.76|26.68|26.7|26.62|3
1600669500000|2020-09-21 06:25:00|26.8|26.72|26.82|26.74|26.85|26.77|26.8|26.72|1
1600669800000|2020-09-21 06:30:00|26.8|26.72|26.75|26.5|26.92|26.84|26.61|26.46|119
1600670100000|2020-09-21 06:35:00|26.76|26.51|26.67|26.59|26.76|26.66|26.65|26.5|43
1600670400000|2020-09-21 06:40:00|26.69|26.61|26.62|26.54|26.69|26.61|26.62|26.54|36
1600670700000|2020-09-21 06:45:00|26.64|26.56|26.59|26.51|26.67|26.59|26.57|26.49|76
1600671000000|2020-09-21 06:50:00|26.6|26.52|26.66|26.58|26.77|26.59|26.57|26.47|15
1600671300000|2020-09-21 06:55:00|26.58|26.5|26.48|26.4|26.58|26.5|26.48|26.4|41
1600671600000|2020-09-21 07:00:00|26.44|26.36|26.69|26.61|26.77|26.69|26.43|26.35|508
1600671900000|2020-09-21 07:05:00|26.67|26.59|26.79|26.71|26.8|26.72|26.62|26.54|212
1600672200000|2020-09-21 07:10:00|26.82|26.74|26.84|26.76|26.92|26.84|26.73|26.65|1025
1600672500000|2020-09-21 07:15:00|26.82|26.74|26.77|26.69|26.94|26.86|26.77|26.69|214
1600672800000|2020-09-21 07:20:00|26.75|26.67|27.16|27.08|27.16|27.08|26.75|26.67|235
1600673100000|2020-09-21 07:25:00|27.18|27.1|27.06|26.98|27.25|27.17|27.02|26.94|534
1600673400000|2020-09-21 07:30:00|27.04|26.96|27.28|27.2|27.35|27.27|27.02|26.94|233
1600673700000|2020-09-21 07:35:00|27.3|27.22|27.35|27.27|27.35|27.27|27.26|27.18|80
1600674000000|2020-09-21 07:40:00|27.38|27.3|27.25|27.17|27.4|27.32|27.23|27.15|112
1600674300000|2020-09-21 07:45:00|27.23|27.15|27.29|27.21|27.31|27.23|27.21|27.13|61
1600674600000|2020-09-21 07:50:00|27.27|27.19|27.44|27.36|27.51|27.43|27.27|27.19|88
1600674900000|2020-09-21 07:55:00|27.41|27.33|27.32|27.24|27.46|27.38|27.23|27.15|465
1600675200000|2020-09-21 08:00:00|27.33|27.25|27.27|27.19|27.37|27.29|27.23|27.15|62
1600675500000|2020-09-21 08:05:00|27.29|27.21|27.46|27.38|27.46|27.38|27.27|27.19|41
1600675800000|2020-09-21 08:10:00|27.44|27.36|27.51|27.43|27.51|27.43|27.44|27.36|46
1600676100000|2020-09-21 08:15:00|27.49|27.41|27.54|27.46|27.56|27.48|27.46|27.38|87
1600676400000|2020-09-21 08:20:00|27.52|27.44|27.54|27.46|27.57|27.49|27.52|27.44|51
1600676700000|2020-09-21 08:25:00|27.56|27.48|27.56|27.48|27.61|27.53|27.51|27.43|107
1600677000000|2020-09-21 08:30:00|27.54|27.46|27.56|27.48|27.66|27.58|27.54|27.46|445
1600677300000|2020-09-21 08:35:00|27.51|27.43|27.53|27.45|27.61|27.53|27.51|27.43|306
1600677600000|2020-09-21 08:40:00|27.55|27.47|27.68|27.6|27.75|27.67|27.5|27.42|103
1600677900000|2020-09-21 08:45:00|27.7|27.62|27.81|27.73|27.85|27.77|27.68|27.6|408
1600678200000|2020-09-21 08:50:00|27.8|27.72|27.8|27.72|27.85|27.77|27.73|27.65|165
1600678500000|2020-09-21 08:55:00|27.78|27.7|27.76|27.68|27.82|27.74|27.73|27.65|321
1600678800000|2020-09-21 09:00:00|27.78|27.7|27.75|27.67|27.78|27.7|27.71|27.63|146
1600679100000|2020-09-21 09:05:00|27.73|27.65|27.57|27.49|27.75|27.67|27.57|27.49|274
1600679400000|2020-09-21 09:10:00|27.55|27.47|27.38|27.3|27.57|27.49|27.33|27.25|176
1600679700000|2020-09-21 09:15:00|27.4|27.32|27.28|27.2|27.4|27.32|27.27|27.19|74
1600680000000|2020-09-21 09:20:00|27.3|27.22|27.3|27.22|27.37|27.29|27.27|27.19|38
1600680300000|2020-09-21 09:25:00|27.33|27.25|27.42|27.34|27.47|27.39|27.28|27.2|156
1600680600000|2020-09-21 09:30:00|27.44|27.36|27.57|27.49|27.57|27.49|27.38|27.3|522
1600680900000|2020-09-21 09:35:00|27.55|27.47|27.59|27.51|27.61|27.53|27.49|27.41|131
1600681200000|2020-09-21 09:40:00|27.61|27.53|27.69|27.61|27.74|27.66|27.57|27.49|925
1600681500000|2020-09-21 09:45:00|27.67|27.59|27.73|27.65|27.8|27.72|27.67|27.59|150
1600681800000|2020-09-21 09:50:00|27.77|27.69|27.63|27.55|27.82|27.74|27.63|27.55|170
1600682100000|2020-09-21 09:55:00|27.68|27.6|27.69|27.61|27.73|27.65|27.63|27.55|148
1600682400000|2020-09-21 10:00:00|27.68|27.6|27.84|27.76|27.89|27.81|27.64|27.56|628
1600682700000|2020-09-21 10:05:00|27.82|27.74|27.89|27.81|27.92|27.84|27.82|27.74|255
1600683000000|2020-09-21 10:10:00|27.92|27.84|27.92|27.84|27.97|27.89|27.89|27.81|200
1600683300000|2020-09-21 10:15:00|27.87|27.79|28.03|27.95|28.06|27.98|27.87|27.79|442
1600683600000|2020-09-21 10:20:00|28.01|27.93|27.86|27.78|28.06|27.98|27.86|27.78|339
1600683900000|2020-09-21 10:25:00|27.88|27.8|27.93|27.85|27.98|27.9|27.86|27.78|111
1600684200000|2020-09-21 10:30:00|27.91|27.83|27.77|27.69|27.91|27.83|27.76|27.68|130
1600684500000|2020-09-21 10:35:00|27.8|27.72|27.92|27.84|27.92|27.84|27.77|27.69|196
1600684800000|2020-09-21 10:40:00|27.94|27.86|27.99|27.91|28.04|27.96|27.92|27.84|622
1600685100000|2020-09-21 10:45:00|28.01|27.93|27.96|27.88|28.06|27.98|27.96|27.88|29
1600685400000|2020-09-21 10:50:00|27.98|27.9|27.97|27.89|28.02|27.94|27.96|27.88|2152
1600685700000|2020-09-21 10:55:00|27.99|27.91|27.96|27.88|28.03|27.95|27.96|27.88|191
1600686000000|2020-09-21 11:00:00|27.92|27.84|28.01|27.93|28.03|27.95|27.92|27.84|122
1600686300000|2020-09-21 11:05:00|27.99|27.91|28.02|27.94|28.05|27.97|27.94|27.86|267
1600686600000|2020-09-21 11:10:00|28.03|27.95|27.91|27.83|28.03|27.95|27.9|27.82|112
1600686900000|2020-09-21 11:15:00|27.9|27.82|27.95|27.87|27.99|27.91|27.9|27.82|33
1600687200000|2020-09-21 11:20:00|27.93|27.85|27.96|27.88|27.99|27.91|27.9|27.82|53
1600687500000|2020-09-21 11:25:00|27.94|27.86|28.06|27.98|28.09|28.01|27.94|27.86|197
1600687800000|2020-09-21 11:30:00|28.07|27.99|28.04|27.96|28.09|28.01|28.04|27.96|122
1600688100000|2020-09-21 11:35:00|28.06|27.98|27.99|27.91|28.06|27.98|27.99|27.91|32
1600688400000|2020-09-21 11:40:00|28.01|27.93|27.97|27.89|28.04|27.96|27.94|27.86|13
1600688700000|2020-09-21 11:45:00|27.95|27.87|27.9|27.82|27.99|27.91|27.9|27.82|15
1600689000000|2020-09-21 11:50:00|27.89|27.81|27.72|27.64|27.92|27.84|27.72|27.64|1248
1600689300000|2020-09-21 11:55:00|27.74|27.66|27.78|27.7|27.81|27.73|27.72|27.64|274
1600689600000|2020-09-21 12:00:00|27.77|27.69|27.82|27.74|27.85|27.77|27.77|27.69|387
1600689900000|2020-09-21 12:05:00|27.84|27.76|27.94|27.86|27.96|27.88|27.8|27.72|268
1600690200000|2020-09-21 12:10:00|27.92|27.84|27.89|27.81|27.94|27.86|27.85|27.77|160
1600690500000|2020-09-21 12:15:00|27.87|27.79|27.74|27.66|27.89|27.81|27.72|27.64|111
1600690800000|2020-09-21 12:20:00|27.76|27.68|27.84|27.76|27.89|27.81|27.75|27.67|14
1600691100000|2020-09-21 12:25:00|27.82|27.74|27.91|27.83|27.93|27.85|27.79|27.71|117
1600691400000|2020-09-21 12:30:00|27.89|27.81|27.96|27.88|27.96|27.88|27.85|27.77|361
1600691700000|2020-09-21 12:35:00|27.94|27.86|27.9|27.82|27.96|27.88|27.85|27.77|211
1600692000000|2020-09-21 12:40:00|27.95|27.87|28|27.92|28.05|27.97|27.88|27.8|114
1600692300000|2020-09-21 12:45:00|27.98|27.9|27.86|27.78|27.98|27.9|27.86|27.78|53
1600692600000|2020-09-21 12:50:00|27.88|27.8|27.81|27.73|27.9|27.82|27.81|27.73|15
1600692900000|2020-09-21 12:55:00|27.83|27.75|27.8|27.72|27.85|27.77|27.76|27.68|137
1600693200000|2020-09-21 13:00:00|27.82|27.74|27.83|27.75|27.9|27.82|27.8|27.72|211
1600693500000|2020-09-21 13:05:00|27.85|27.77|28|27.92|28|27.92|27.85|27.77|109
1600693800000|2020-09-21 13:10:00|27.98|27.9|27.9|27.82|28|27.92|27.86|27.78|539
1600694100000|2020-09-21 13:15:00|27.95|27.87|27.89|27.81|27.95|27.87|27.86|27.78|795
1600694400000|2020-09-21 13:20:00|27.91|27.83|27.95|27.87|27.97|27.89|27.87|27.79|535
1600694700000|2020-09-21 13:25:00|27.97|27.89|27.87|27.79|27.97|27.89|27.82|27.74|177
1600695000000|2020-09-21 13:30:00|27.86|27.78|27.82|27.74|27.91|27.83|27.68|27.6|467
1600695300000|2020-09-21 13:35:00|27.8|27.72|28.05|27.97|28.1|28.02|27.77|27.69|753
1600695600000|2020-09-21 13:40:00|28.07|27.99|28.05|27.97|28.2|28.12|28.01|27.93|1104
1600695900000|2020-09-21 13:45:00|28.06|27.98|27.89|27.81|28.1|28.02|27.84|27.76|285
1600696200000|2020-09-21 13:50:00|27.91|27.83|27.82|27.74|28.01|27.93|27.81|27.73|1775
1600696500000|2020-09-21 13:55:00|27.84|27.76|27.87|27.79|27.99|27.91|27.78|27.7|225
1600696800000|2020-09-21 14:00:00|27.89|27.81|28.08|28|28.13|28.05|27.81|27.73|639
1600697100000|2020-09-21 14:05:00|28.06|27.98|28.12|28.04|28.17|28.09|28.03|27.95|261
1600697400000|2020-09-21 14:10:00|28.13|28.05|28.34|28.26|28.36|28.28|28.03|27.95|374
1600697700000|2020-09-21 14:15:00|28.36|28.28|28.58|28.5|28.63|28.55|28.36|28.28|1149
1600698000000|2020-09-21 14:20:00|28.61|28.53|28.62|28.54|28.85|28.77|28.53|28.45|598
1600698300000|2020-09-21 14:25:00|28.66|28.58|28.63|28.55|28.71|28.63|28.53|28.45|1743
1600698600000|2020-09-21 14:30:00|28.65|28.57|28.78|28.7|28.82|28.74|28.58|28.5|781
1600698900000|2020-09-21 14:35:00|28.73|28.65|28.88|28.8|28.88|28.8|28.73|28.65|368
1600699200000|2020-09-21 14:40:00|28.92|28.84|28.8|28.72|28.93|28.85|28.65|28.57|1791
1600699500000|2020-09-21 14:45:00|28.82|28.74|28.61|28.53|28.84|28.76|28.61|28.53|768
1600699800000|2020-09-21 14:50:00|28.63|28.55|28.52|28.44|28.71|28.63|28.47|28.39|1242
1600700100000|2020-09-21 14:55:00|28.56|28.48|28.47|28.39|28.56|28.48|28.39|28.31|963
1600700400000|2020-09-21 15:00:00|28.45|28.37|28.27|28.19|28.52|28.44|28.23|28.15|264
1600700700000|2020-09-21 15:05:00|28.23|28.15|28.18|28.1|28.32|28.24|28.18|28.1|316
1600701000000|2020-09-21 15:10:00|28.2|28.12|28.42|28.34|28.42|28.34|28.14|28.06|1096
1600701300000|2020-09-21 15:15:00|28.44|28.36|28.55|28.47|28.58|28.5|28.42|28.34|1244
1600701600000|2020-09-21 15:20:00|28.53|28.45|28.79|28.71|28.79|28.71|28.53|28.45|2058
1600701900000|2020-09-21 15:25:00|28.81|28.73|28.85|28.77|28.98|28.9|28.7|28.62|2166
1600702200000|2020-09-21 15:30:00|28.8|28.72|28.67|28.59|28.84|28.76|28.66|28.58|908
1600702500000|2020-09-21 15:35:00|28.65|28.57|28.7|28.62|28.74|28.66|28.6|28.52|420
1600702800000|2020-09-21 15:40:00|28.68|28.6|28.71|28.63|28.78|28.7|28.64|28.56|262
1600703100000|2020-09-21 15:45:00|28.72|28.64|28.57|28.49|28.72|28.64|28.5|28.42|811
1600703400000|2020-09-21 15:50:00|28.6|28.52|28.48|28.4|28.6|28.52|28.46|28.38|61
1600703700000|2020-09-21 15:55:00|28.51|28.43|28.53|28.45|28.55|28.47|28.44|28.36|274
1600704000000|2020-09-21 16:00:00|28.51|28.43|28.4|28.32|28.53|28.45|28.4|28.32|35
1600704300000|2020-09-21 16:05:00|28.41|28.33|28.36|28.28|28.41|28.33|28.33|28.25|52
1600704600000|2020-09-21 16:10:00|28.38|28.3|28.39|28.31|28.41|28.33|28.36|28.28|69
1600704900000|2020-09-21 16:15:00|28.41|28.33|28.36|28.28|28.41|28.33|28.34|28.26|68
1600705200000|2020-09-21 16:20:00|28.38|28.3|28.35|28.27|28.42|28.34|28.32|28.24|50
1600705500000|2020-09-21 16:25:00|28.36|28.28|28.26|28.18|28.36|28.28|28.21|28.13|105
1600705800000|2020-09-21 16:30:00|28.24|28.16|28.31|28.23|28.35|28.27|28.22|28.14|143
1600706100000|2020-09-21 16:35:00|28.26|28.18|28.25|28.17|28.28|28.2|28.18|28.1|105
1600706400000|2020-09-21 16:40:00|28.23|28.15|28.3|28.22|28.31|28.23|28.16|28.08|72
1600706700000|2020-09-21 16:45:00|28.29|28.21|28.41|28.33|28.41|28.33|28.26|28.18|160
1600707000000|2020-09-21 16:50:00|28.42|28.34|28.44|28.36|28.48|28.4|28.41|28.33|162
1600707300000|2020-09-21 16:55:00|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1600707600000|2020-09-21 17:00:00|28.42|28.34|28.5|28.42|28.56|28.48|28.42|28.34|221
1600707900000|2020-09-21 17:05:00|28.51|28.43|28.5|28.42|28.51|28.43|28.45|28.37|36
1600708200000|2020-09-21 17:10:00|28.48|28.4|28.48|28.4|28.51|28.43|28.45|28.37|69
1600708500000|2020-09-21 17:15:00|28.49|28.41|28.48|28.4|28.54|28.41|28.38|28.29|16
1600708800000|2020-09-21 17:20:00|28.47|28.39|28.4|28.15|28.49|28.4|28.33|28.12|0
1600709100000|2020-09-21 17:25:00|28.38|28.13|28.31|28.23|28.4|28.27|28.31|28.13|0
1600709400000|2020-09-21 17:30:00|28.33|28.25|28.44|28.36|28.5|28.42|28.3|28.22|144
1600709700000|2020-09-21 17:35:00|28.46|28.38|28.39|28.31|28.47|28.39|28.37|28.29|61
1600710000000|2020-09-21 17:40:00|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|1
1600710300000|2020-09-21 17:45:00|28.4|28.32|28.43|28.35|28.46|28.38|28.4|28.32|4
1600710600000|2020-09-21 17:50:00|28.48|28.4|28.65|28.57|28.65|28.57|28.45|28.37|91
1600710900000|2020-09-21 17:55:00|28.63|28.55|28.63|28.55|28.69|28.57|28.55|28.44|14
1600711200000|2020-09-21 18:00:00|28.61|28.53|28.58|28.5|28.66|28.58|28.56|28.48|16
1600711500000|2020-09-21 18:05:00|28.59|28.51|28.63|28.55|28.64|28.56|28.59|28.51|2
1600711800000|2020-09-21 18:10:00|28.64|28.56|28.73|28.65|28.87|28.75|28.64|28.52|56
1600712100000|2020-09-21 18:15:00|28.71|28.63|28.69|28.61|28.73|28.65|28.61|28.46|73
1600712400000|2020-09-21 18:20:00|28.68|28.6|28.7|28.45|28.75|28.6|28.64|28.39|0
1600712700000|2020-09-21 18:25:00|28.59|28.51|28.64|28.34|28.7|28.51|28.56|28.29|1
1600713000000|2020-09-21 18:30:00|28.63|28.33|28.67|28.37|28.67|28.41|28.57|28.29|0
1600713300000|2020-09-21 18:35:00|28.65|28.35|28.64|28.39|28.68|28.41|28.62|28.35|0
1600713600000|2020-09-21 18:40:00|28.62|28.37|28.64|28.39|28.64|28.39|28.62|28.37|0
1600713900000|2020-09-21 18:45:00|28.53|28.45|28.57|28.49|28.62|28.52|28.53|28.35|32
1600714200000|2020-09-21 18:50:00|28.55|28.47|28.62|28.37|28.62|28.49|28.49|28.37|29
1600714500000|2020-09-21 18:55:00|28.59|28.34|28.54|28.24|28.6|28.35|28.48|28.18|33
1600714800000|2020-09-21 19:00:00|28.56|28.26|28.38|28.3|28.56|28.3|28.37|28.19|18
1600715100000|2020-09-21 19:05:00|28.48|28.23|28.37|28.29|28.48|28.3|28.37|28.23|7
1600715400000|2020-09-21 19:10:00|28.48|28.23|28.39|28.31|28.61|28.45|28.37|28.23|130
1600715700000|2020-09-21 19:15:00|28.37|28.29|28.31|28.23|28.42|28.29|28.29|28.11|8
1600716000000|2020-09-21 19:20:00|28.3|28.22|28.31|28.23|28.32|28.24|28.3|28.22|0
1600716300000|2020-09-21 19:25:00|28.32|28.24|28.33|28.25|28.33|28.25|28.31|28.23|0
1600716600000|2020-09-21 19:30:00|28.32|28.24|28.56|28.26|28.58|28.28|28.32|28.24|31
1600716900000|2020-09-21 19:35:00|28.55|28.25|28.54|28.29|28.56|28.29|28.48|28.23|34
1600717200000|2020-09-21 19:40:00|28.55|28.3|28.25|28|28.58|28.33|28.25|28|58
1600717500000|2020-09-21 19:45:00|28.26|28.01|28.27|27.97|28.3|28.01|28.2|27.94|0
1600717800000|2020-09-21 19:50:00|28.25|27.95|28.02|27.94|28.27|28.05|27.99|27.85|121
1600718100000|2020-09-21 19:55:00|28.03|27.95|28.25|28|28.33|28.03|27.97|27.89|50
1600754700000|2020-09-22 06:05:00|28.38|28.3|28.53|28.28|28.53|28.34|28.38|28.22|26
1600755000000|2020-09-22 06:10:00|28.47|28.39|28.46|28.38|28.54|28.39|28.46|28.28|0
1600755300000|2020-09-22 06:15:00|28.44|28.36|28.61|28.53|28.66|28.53|28.44|28.3|6
1600755600000|2020-09-22 06:20:00|28.68|28.43|28.57|28.49|28.68|28.49|28.57|28.37|9
1600755900000|2020-09-22 06:25:00|28.64|28.39|28.54|28.29|28.64|28.39|28.54|28.29|0
1600756200000|2020-09-22 06:30:00|28.48|28.4|28.57|28.32|28.6|28.45|28.48|28.29|27
1600756500000|2020-09-22 06:35:00|28.59|28.34|28.57|28.32|28.6|28.44|28.42|28.31|8
1600756800000|2020-09-22 06:40:00|28.59|28.34|28.56|28.31|28.59|28.34|28.56|28.31|0
1600757100000|2020-09-22 06:45:00|28.55|28.3|28.52|28.27|28.56|28.31|28.52|28.26|0
1600757400000|2020-09-22 06:50:00|28.54|28.29|28.49|28.41|28.54|28.41|28.46|28.26|0
1600757700000|2020-09-22 06:55:00|28.47|28.39|28.38|28.3|28.52|28.41|28.36|28.23|254
1600758000000|2020-09-22 07:00:00|28.35|28.27|28.35|28.27|28.46|28.35|28.33|28.21|513
1600758300000|2020-09-22 07:05:00|28.36|28.28|28.44|28.36|28.48|28.4|28.33|28.25|223
1600758600000|2020-09-22 07:10:00|28.42|28.34|28.52|28.44|28.59|28.51|28.38|28.3|189
1600758900000|2020-09-22 07:15:00|28.54|28.46|28.47|28.39|28.59|28.51|28.38|28.3|298
1600759200000|2020-09-22 07:20:00|28.49|28.41|28.37|28.29|28.49|28.41|28.33|28.25|480
1600759500000|2020-09-22 07:25:00|28.38|28.3|28.33|28.25|28.47|28.39|28.33|28.25|278
1600759800000|2020-09-22 07:30:00|28.35|28.27|28.46|28.38|28.46|28.38|28.23|28.15|402
1600760100000|2020-09-22 07:35:00|28.51|28.43|28.4|28.32|28.54|28.46|28.33|28.25|304
1600760400000|2020-09-22 07:40:00|28.38|28.3|28.43|28.35|28.43|28.35|28.33|28.25|36
1600760700000|2020-09-22 07:45:00|28.4|28.32|28.35|28.27|28.47|28.39|28.3|28.22|41
1600761000000|2020-09-22 07:50:00|28.37|28.29|28.35|28.27|28.38|28.3|28.3|28.22|105
1600761300000|2020-09-22 07:55:00|28.33|28.25|28.3|28.22|28.37|28.29|28.28|28.2|206
1600761600000|2020-09-22 08:00:00|28.28|28.2|28.23|28.15|28.3|28.22|28.19|28.11|87
1600761900000|2020-09-22 08:05:00|28.21|28.13|28.19|28.11|28.26|28.18|28.14|28.06|771
1600762200000|2020-09-22 08:10:00|28.2|28.12|28.2|28.12|28.24|28.16|28.15|28.07|112
1600762500000|2020-09-22 08:15:00|28.19|28.11|28.17|28.09|28.2|28.12|28.15|28.07|119
1600762800000|2020-09-22 08:20:00|28.2|28.12|28.28|28.2|28.3|28.22|28.2|28.12|16
1600763100000|2020-09-22 08:25:00|28.27|28.19|28.2|28.12|28.3|28.22|28.2|28.12|35
1600763400000|2020-09-22 08:30:00|28.24|28.16|28.17|28.09|28.29|28.21|28.15|28.07|239
1600763700000|2020-09-22 08:35:00|28.15|28.07|28.19|28.11|28.24|28.16|28.15|28.07|74
1600764000000|2020-09-22 08:40:00|28.17|28.09|28.15|28.07|28.2|28.12|28.14|28.06|104
1600764300000|2020-09-22 08:45:00|28.17|28.09|28.2|28.12|28.24|28.16|28.12|28.04|41
1600764600000|2020-09-22 08:50:00|28.22|28.14|28.22|28.14|28.25|28.17|28.2|28.12|49
1600764900000|2020-09-22 08:55:00|28.2|28.12|28.2|28.12|28.25|28.17|28.14|28.06|26
1600765200000|2020-09-22 09:00:00|28.19|28.11|28.2|28.12|28.24|28.16|28.17|28.09|12
1600765500000|2020-09-22 09:05:00|28.19|28.11|28.1|28.02|28.2|28.12|28.1|28.02|9
1600765800000|2020-09-22 09:10:00|28.08|28|28.05|27.97|28.1|28.02|28|27.92|73
1600766100000|2020-09-22 09:15:00|28.03|27.95|28.05|27.97|28.05|27.97|28|27.92|96
1600766400000|2020-09-22 09:20:00|28.01|27.93|27.96|27.88|28.05|27.97|27.96|27.88|56
1600766700000|2020-09-22 09:25:00|27.94|27.86|27.94|27.86|27.96|27.88|27.87|27.79|44
1600767000000|2020-09-22 09:30:00|27.96|27.88|27.95|27.87|28.01|27.93|27.87|27.79|161
1600767300000|2020-09-22 09:35:00|27.94|27.86|27.89|27.81|27.94|27.86|27.87|27.79|27
1600767600000|2020-09-22 09:40:00|27.87|27.79|27.83|27.75|27.89|27.81|27.82|27.74|57
1600767900000|2020-09-22 09:45:00|27.82|27.74|27.85|27.77|27.87|27.79|27.78|27.7|104
1600768200000|2020-09-22 09:50:00|27.87|27.79|27.83|27.75|27.87|27.79|27.78|27.7|46
1600768500000|2020-09-22 09:55:00|27.82|27.74|27.88|27.8|27.88|27.8|27.78|27.7|111
1600768800000|2020-09-22 10:00:00|27.87|27.79|27.88|27.8|27.92|27.84|27.83|27.75|19
1600769100000|2020-09-22 10:05:00|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|83
1600769400000|2020-09-22 10:10:00|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|0
1600769700000|2020-09-22 10:15:00|27.93|27.85|27.92|27.84|27.97|27.89|27.88|27.8|41
1600770000000|2020-09-22 10:20:00|27.88|27.8|27.85|27.77|27.92|27.84|27.83|27.75|40
1600770300000|2020-09-22 10:25:00|27.87|27.79|27.87|27.79|27.87|27.79|27.83|27.75|60
1600770600000|2020-09-22 10:30:00|27.83|27.75|27.83|27.75|27.85|27.77|27.82|27.74|62
1600770900000|2020-09-22 10:35:00|27.82|27.74|27.85|27.77|27.87|27.79|27.82|27.74|21
1600771200000|2020-09-22 10:40:00|27.83|27.75|27.85|27.77|27.87|27.79|27.83|27.75|5
1600771500000|2020-09-22 10:45:00|27.86|27.78|27.88|27.8|27.92|27.84|27.85|27.77|79
1600771800000|2020-09-22 10:50:00|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|14
1600772100000|2020-09-22 10:55:00|27.91|27.83|27.93|27.85|27.93|27.85|27.86|27.78|18
1600772400000|2020-09-22 11:00:00|27.91|27.83|27.98|27.9|27.98|27.9|27.91|27.83|89
1600772700000|2020-09-22 11:05:00|28|27.92|28.01|27.93|28.03|27.95|27.98|27.9|40
1600773000000|2020-09-22 11:10:00|28.03|27.95|27.98|27.9|28.03|27.95|27.94|27.86|169
1600773300000|2020-09-22 11:15:00|27.94|27.86|27.97|27.89|28|27.92|27.94|27.86|83
1600773600000|2020-09-22 11:20:00|27.95|27.87|27.95|27.87|27.97|27.89|27.94|27.86|22
1600773900000|2020-09-22 11:25:00|27.94|27.86|27.9|27.82|27.95|27.87|27.9|27.82|13
1600774200000|2020-09-22 11:30:00|27.92|27.84|27.92|27.84|27.94|27.86|27.9|27.82|30
1600774500000|2020-09-22 11:35:00|27.94|27.86|27.94|27.86|27.94|27.86|27.89|27.81|11
1600774800000|2020-09-22 11:40:00|27.92|27.84|28.04|27.96|28.04|27.96|27.92|27.84|117
1600775100000|2020-09-22 11:45:00|28.06|27.98|28.06|27.98|28.08|28|28.03|27.95|13
1600775400000|2020-09-22 11:50:00|28.08|28|28.18|28.1|28.22|28.14|28.06|27.98|17
1600775700000|2020-09-22 11:55:00|28.2|28.12|28.21|28.13|28.25|28.17|28.18|28.1|12
1600776000000|2020-09-22 12:00:00|28.19|28.11|28.23|28.15|28.28|28.2|28.13|28.05|146
1600776300000|2020-09-22 12:05:00|28.25|28.17|28.21|28.13|28.28|28.2|28.19|28.11|91
1600776600000|2020-09-22 12:10:00|28.23|28.15|28.19|28.11|28.23|28.15|28.14|28.06|19
1600776900000|2020-09-22 12:15:00|28.17|28.09|28.23|28.15|28.28|28.2|28.17|28.09|12
1600777200000|2020-09-22 12:20:00|28.21|28.13|28.23|28.15|28.28|28.2|28.21|28.13|39
1600777500000|2020-09-22 12:25:00|28.24|28.16|28.19|28.11|28.28|28.2|28.19|28.11|265
1600777800000|2020-09-22 12:30:00|28.17|28.09|28.09|28.01|28.2|28.12|28.09|28.01|142
1600778100000|2020-09-22 12:35:00|28.07|27.99|28.08|28|28.1|28.02|28.03|27.95|16
1600778400000|2020-09-22 12:40:00|28.1|28.02|28.07|27.99|28.1|28.02|28.05|27.97|2
1600778700000|2020-09-22 12:45:00|28.09|28.01|28.07|27.99|28.1|28.02|28.05|27.97|34
1600779000000|2020-09-22 12:50:00|28.09|28.01|28.09|28.01|28.09|28.01|28.04|27.96|33
1600779300000|2020-09-22 12:55:00|28.1|28.02|28.04|27.96|28.1|28.02|28.01|27.93|321
1600779600000|2020-09-22 13:00:00|28.01|27.93|28.01|27.93|28.05|27.97|28|27.92|52
1600779900000|2020-09-22 13:05:00|28|27.92|27.92|27.84|28.01|27.93|27.92|27.84|23
1600780200000|2020-09-22 13:10:00|27.94|27.86|27.92|27.84|27.96|27.88|27.87|27.79|238
1600780500000|2020-09-22 13:15:00|27.94|27.86|27.9|27.82|27.97|27.89|27.9|27.82|123
1600780800000|2020-09-22 13:20:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|16
1600781100000|2020-09-22 13:25:00|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|171
1600781400000|2020-09-22 13:30:00|27.78|27.7|27.85|27.77|27.85|27.77|27.72|27.64|848
1600781700000|2020-09-22 13:35:00|27.86|27.78|27.93|27.85|27.97|27.89|27.86|27.78|291
1600782000000|2020-09-22 13:40:00|27.95|27.87|28.05|27.97|28.07|27.99|27.89|27.81|126
1600782300000|2020-09-22 13:45:00|28.04|27.96|28.14|28.06|28.14|28.06|28|27.92|255
1600782600000|2020-09-22 13:50:00|28.12|28.04|28.21|28.13|28.24|28.16|28.12|28.04|72
1600782900000|2020-09-22 13:55:00|28.24|28.16|28.23|28.15|28.29|28.21|28.21|28.13|72
1600783200000|2020-09-22 14:00:00|28.24|28.16|28.17|28.09|28.24|28.16|28.11|28.03|141
1600783500000|2020-09-22 14:05:00|28.15|28.07|28.17|28.09|28.2|28.12|28.12|28.04|148
1600783800000|2020-09-22 14:10:00|28.15|28.07|28.15|28.07|28.22|28.14|28.12|28.04|206
1600784100000|2020-09-22 14:15:00|28.14|28.06|28.05|27.97|28.15|28.07|28.05|27.97|125
1600784400000|2020-09-22 14:20:00|28.03|27.95|28.1|28.02|28.1|28.02|28|27.92|67
1600784700000|2020-09-22 14:25:00|28.09|28.01|27.96|27.88|28.1|28.02|27.96|27.88|420
1600785000000|2020-09-22 14:30:00|27.95|27.87|27.96|27.88|28|27.92|27.92|27.84|135
1600785300000|2020-09-22 14:35:00|27.95|27.87|28.06|27.98|28.08|28|27.91|27.83|326
1600785600000|2020-09-22 14:40:00|28.04|27.96|28.1|28.02|28.15|28.07|28.02|27.94|185
1600785900000|2020-09-22 14:45:00|28.13|28.05|28.25|28.17|28.25|28.17|28.07|27.99|233
1600786200000|2020-09-22 14:50:00|28.23|28.15|28.12|28.04|28.25|28.17|28.08|28|222
1600786500000|2020-09-22 14:55:00|28.14|28.06|28.31|28.23|28.31|28.23|28.14|28.06|338
1600786800000|2020-09-22 15:00:00|28.32|28.24|28.39|28.31|28.45|28.37|28.27|28.19|553
1600787100000|2020-09-22 15:05:00|28.37|28.29|28.35|28.27|28.4|28.32|28.3|28.22|161
1600787400000|2020-09-22 15:10:00|28.33|28.25|28.3|28.22|28.35|28.27|28.22|28.14|201
1600787700000|2020-09-22 15:15:00|28.31|28.23|28.22|28.14|28.31|28.23|28.2|28.12|170
1600788000000|2020-09-22 15:20:00|28.2|28.12|28.13|28.05|28.22|28.14|28.13|28.05|164
1600788300000|2020-09-22 15:25:00|28.09|28.01|28.12|28.04|28.18|28.1|28.05|27.97|419
1600788600000|2020-09-22 15:30:00|28.14|28.06|28.36|28.28|28.39|28.31|28.11|28.03|276
1600788900000|2020-09-22 15:35:00|28.38|28.3|28.35|28.27|28.45|28.37|28.33|28.25|69
1600789200000|2020-09-22 15:40:00|28.37|28.29|28.25|28.17|28.38|28.3|28.22|28.14|388
1600789500000|2020-09-22 15:45:00|28.24|28.16|28.1|28.02|28.25|28.17|28.08|28|58
1600789800000|2020-09-22 15:50:00|28.11|28.03|28.13|28.05|28.2|28.12|28.1|28.02|25
1600790100000|2020-09-22 15:55:00|28.11|28.03|28.15|28.07|28.15|28.07|28.08|28|136
1600790400000|2020-09-22 16:00:00|28.14|28.06|28.07|27.99|28.14|28.06|28.07|27.99|32
1600790700000|2020-09-22 16:05:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|38
1600791000000|2020-09-22 16:10:00|28.1|28.02|28.19|28.11|28.19|28.11|28.1|28.02|32
1600791300000|2020-09-22 16:15:00|28.2|28.12|28.24|28.16|28.24|28.16|28.19|28.11|35
1600791600000|2020-09-22 16:20:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|13
1600791900000|2020-09-22 16:25:00|28.22|28.14|28.24|28.16|28.27|28.19|28.22|28.14|24
1600792200000|2020-09-22 16:30:00|28.2|28.12|28.37|28.12|28.37|28.22|28.19|28.1|52
1600792500000|2020-09-22 16:35:00|28.3|28.22|28.24|28.16|28.37|28.22|28.22|28.07|3
1600792800000|2020-09-22 16:40:00|28.26|28.18|28.31|28.23|28.39|28.23|28.24|28.12|4
1600793100000|2020-09-22 16:45:00|28.37|28.12|28.38|28.3|28.45|28.33|28.31|28.12|2
1600793400000|2020-09-22 16:50:00|28.44|28.19|28.4|28.32|28.45|28.32|28.34|28.19|0
1600793700000|2020-09-22 16:55:00|28.42|28.34|28.41|28.33|28.63|28.44|28.41|28.33|61
1600794000000|2020-09-22 17:00:00|28.43|28.35|28.41|28.16|28.46|28.35|28.35|28.16|5
1600794300000|2020-09-22 17:05:00|28.42|28.17|28.26|28.18|28.42|28.28|28.26|28.11|0
1600794600000|2020-09-22 17:10:00|28.25|28.17|28.31|28.23|28.42|28.23|28.24|28.07|5
1600794900000|2020-09-22 17:15:00|28.29|28.21|28.3|28.22|28.42|28.25|28.29|28.16|4
1600795200000|2020-09-22 17:20:00|28.31|28.23|28.3|28.05|28.32|28.23|28.3|28.05|5
1600795500000|2020-09-22 17:25:00|28.32|28.07|28.27|28.02|28.33|28.08|28.27|28.02|0
1600795800000|2020-09-22 17:30:00|28.21|28.13|28.32|28.07|28.32|28.16|28.21|28.06|21
1600796100000|2020-09-22 17:35:00|28.33|28.08|28.32|28.07|28.33|28.08|28.32|28.07|0
1600796400000|2020-09-22 17:40:00|28.31|28.06|28.32|28.07|28.32|28.07|28.31|28.06|0
1600796700000|2020-09-22 17:45:00|28.31|28.06|28.23|27.98|28.31|28.12|28.2|27.98|0
1600797300000|2020-09-22 17:55:00|28.22|27.97|28.22|27.97|28.22|27.97|28.22|27.97|0
1600797600000|2020-09-22 18:00:00|28.18|27.93|28.05|27.97|28.18|27.98|28.04|27.91|0
1600797900000|2020-09-22 18:05:00|28.04|27.96|28.07|27.82|28.07|27.96|28.04|27.82|27
1600798500000|2020-09-22 18:15:00|28.05|27.8|28.02|27.77|28.08|27.94|27.92|27.77|0
1600798800000|2020-09-22 18:20:00|27.98|27.9|28|27.92|28|27.92|27.98|27.9|12
1600799100000|2020-09-22 18:25:00|28.13|27.88|28|27.92|28.13|27.92|28|27.86|11
1600799400000|2020-09-22 18:30:00|28.02|27.94|28.07|27.99|28.08|28|28|27.92|26
1600799700000|2020-09-22 18:35:00|28.03|27.95|28|27.92|28.05|27.97|28|27.92|8
1600800000000|2020-09-22 18:40:00|28.02|27.77|28.05|27.8|28.05|27.94|27.96|27.77|3
1600800600000|2020-09-22 18:50:00|28.03|27.78|28.05|27.8|28.07|27.92|27.98|27.77|20
1600800900000|2020-09-22 18:55:00|28|27.92|28.05|27.8|28.05|27.97|28|27.8|0
1600801500000|2020-09-22 19:05:00|28.03|27.78|28.01|27.76|28.03|27.78|28|27.75|2
1600801800000|2020-09-22 19:10:00|28|27.75|27.98|27.73|28|27.75|27.98|27.73|0
1600802400000|2020-09-22 19:20:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1600802700000|2020-09-22 19:25:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|4
1600803000000|2020-09-22 19:30:00|27.86|27.78|27.85|27.6|27.91|27.78|27.78|27.6|19
1600803600000|2020-09-22 19:40:00|27.83|27.58|27.84|27.54|27.84|27.58|27.83|27.53|5
1600803900000|2020-09-22 19:45:00|27.79|27.52|27.75|27.5|27.79|27.52|27.75|27.5|22
1600804200000|2020-09-22 19:50:00|27.76|27.51|27.69|27.61|27.76|27.62|27.69|27.47|1
1600804500000|2020-09-22 19:55:00|27.76|27.51|28.12|27.82|28.12|27.87|27.7|27.51|36
1600841100000|2020-09-23 06:05:00|27.72|27.42|27.81|27.73|27.87|27.75|27.59|27.41|3
1600841400000|2020-09-23 06:10:00|27.78|27.7|27.86|27.78|27.92|27.78|27.78|27.67|2
1600842000000|2020-09-23 06:20:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1600842300000|2020-09-23 06:25:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|15
1600842600000|2020-09-23 06:30:00|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|1
1600842900000|2020-09-23 06:35:00|27.86|27.78|27.86|27.78|27.86|27.78|27.83|27.75|0
1600843200000|2020-09-23 06:40:00|27.85|27.77|27.91|27.66|27.91|27.77|27.81|27.66|4
1600843500000|2020-09-23 06:45:00|27.92|27.67|27.8|27.72|27.92|27.73|27.78|27.66|0
1600844100000|2020-09-23 06:55:00|27.79|27.71|27.76|27.68|27.87|27.71|27.74|27.6|26
1600844400000|2020-09-23 07:00:00|27.83|27.58|27.81|27.73|27.85|27.77|27.71|27.57|79
1600844700000|2020-09-23 07:05:00|27.83|27.75|27.84|27.76|27.88|27.8|27.75|27.67|180
1600845000000|2020-09-23 07:10:00|27.82|27.74|27.97|27.89|27.98|27.9|27.78|27.7|111
1600845300000|2020-09-23 07:15:00|27.99|27.91|27.98|27.9|28.06|27.98|27.93|27.85|69
1600845600000|2020-09-23 07:20:00|27.99|27.91|27.73|27.65|28.02|27.94|27.71|27.63|53
1600845900000|2020-09-23 07:25:00|27.71|27.63|27.78|27.7|27.79|27.71|27.68|27.6|24
1600846200000|2020-09-23 07:30:00|27.73|27.65|27.61|27.53|27.73|27.65|27.58|27.5|322
1600846500000|2020-09-23 07:35:00|27.59|27.51|27.59|27.51|27.68|27.6|27.54|27.46|41
1600846800000|2020-09-23 07:40:00|27.57|27.49|27.54|27.46|27.64|27.56|27.54|27.46|23
1600847100000|2020-09-23 07:45:00|27.56|27.48|27.52|27.44|27.64|27.56|27.49|27.41|60
1600847400000|2020-09-23 07:50:00|27.5|27.42|27.54|27.46|27.58|27.5|27.49|27.41|34
1600847700000|2020-09-23 07:55:00|27.52|27.44|27.49|27.41|27.58|27.5|27.49|27.41|30
1600848000000|2020-09-23 08:00:00|27.48|27.4|27.48|27.4|27.5|27.42|27.43|27.35|38
1600848300000|2020-09-23 08:05:00|27.46|27.38|27.61|27.53|27.62|27.54|27.45|27.37|31
1600848600000|2020-09-23 08:10:00|27.59|27.51|27.56|27.48|27.61|27.53|27.56|27.48|5
1600848900000|2020-09-23 08:15:00|27.54|27.46|27.59|27.51|27.61|27.53|27.54|27.46|23
1600849200000|2020-09-23 08:20:00|27.57|27.49|27.62|27.54|27.66|27.58|27.57|27.49|67
1600849500000|2020-09-23 08:25:00|27.61|27.53|27.52|27.44|27.61|27.53|27.52|27.44|38
1600849800000|2020-09-23 08:30:00|27.51|27.43|27.47|27.39|27.52|27.44|27.45|27.37|32
1600850100000|2020-09-23 08:35:00|27.49|27.41|27.47|27.39|27.51|27.43|27.45|27.37|4
1600850400000|2020-09-23 08:40:00|27.45|27.37|27.47|27.39|27.52|27.44|27.43|27.35|74
1600850700000|2020-09-23 08:45:00|27.46|27.38|27.47|27.39|27.49|27.41|27.43|27.35|11
1600851000000|2020-09-23 08:50:00|27.49|27.41|27.45|27.37|27.49|27.41|27.43|27.35|39
1600851300000|2020-09-23 08:55:00|27.43|27.35|27.41|27.33|27.43|27.35|27.36|27.28|14
1600851600000|2020-09-23 09:00:00|27.39|27.31|27.36|27.28|27.41|27.33|27.34|27.26|1
1600851900000|2020-09-23 09:05:00|27.37|27.29|27.33|27.25|27.37|27.29|27.33|27.25|6
1600852200000|2020-09-23 09:10:00|27.34|27.26|27.33|27.25|27.36|27.28|27.33|27.25|30
1600852500000|2020-09-23 09:15:00|27.34|27.26|27.36|27.28|27.36|27.28|27.33|27.25|16
1600852800000|2020-09-23 09:20:00|27.34|27.26|27.36|27.28|27.41|27.33|27.31|27.23|90
1600853100000|2020-09-23 09:25:00|27.34|27.26|27.36|27.28|27.4|27.32|27.34|27.26|28
1600853400000|2020-09-23 09:30:00|27.33|27.25|27.39|27.31|27.41|27.33|27.33|27.25|28
1600853700000|2020-09-23 09:35:00|27.38|27.3|27.39|27.31|27.41|27.33|27.36|27.28|11
1600854000000|2020-09-23 09:40:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1600854300000|2020-09-23 09:45:00|27.38|27.3|27.38|27.3|27.41|27.33|27.36|27.28|40
1600854600000|2020-09-23 09:50:00|27.39|27.31|27.39|27.31|27.39|27.31|27.36|27.28|149
1600854900000|2020-09-23 09:55:00|27.37|27.29|27.41|27.33|27.42|27.34|27.37|27.29|20
1600855200000|2020-09-23 10:00:00|27.42|27.34|27.41|27.33|27.42|27.34|27.4|27.32|2
1600855500000|2020-09-23 10:05:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|26
1600855800000|2020-09-23 10:10:00|27.46|27.38|27.45|27.37|27.5|27.42|27.41|27.33|23
1600856100000|2020-09-23 10:15:00|27.48|27.4|27.55|27.47|27.57|27.49|27.48|27.4|29
1600856400000|2020-09-23 10:20:00|27.53|27.45|27.53|27.45|27.55|27.47|27.5|27.42|11
1600856700000|2020-09-23 10:25:00|27.51|27.43|27.5|27.42|27.53|27.45|27.48|27.4|7
1600857000000|2020-09-23 10:30:00|27.51|27.43|27.44|27.36|27.51|27.43|27.41|27.33|294
1600857300000|2020-09-23 10:35:00|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|34
1600857600000|2020-09-23 10:40:00|27.5|27.42|27.55|27.47|27.55|27.47|27.46|27.38|126
1600857900000|2020-09-23 10:45:00|27.53|27.45|27.55|27.47|27.55|27.47|27.5|27.42|1
1600858200000|2020-09-23 10:50:00|27.53|27.45|27.5|27.42|27.55|27.47|27.48|27.4|10
1600858500000|2020-09-23 10:55:00|27.51|27.43|27.61|27.53|27.61|27.53|27.5|27.42|86
1600858800000|2020-09-23 11:00:00|27.6|27.52|27.62|27.54|27.65|27.57|27.6|27.52|39
1600859100000|2020-09-23 11:05:00|27.65|27.57|27.62|27.54|27.65|27.57|27.6|27.52|26
1600859400000|2020-09-23 11:10:00|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|13
1600859700000|2020-09-23 11:15:00|27.65|27.57|27.7|27.62|27.72|27.64|27.65|27.57|80
1600860000000|2020-09-23 11:20:00|27.71|27.63|27.7|27.62|27.74|27.66|27.69|27.61|1
1600860300000|2020-09-23 11:25:00|27.73|27.65|27.74|27.66|27.78|27.7|27.71|27.63|5
1600860600000|2020-09-23 11:30:00|27.73|27.65|27.68|27.6|27.74|27.66|27.68|27.6|8
1600860900000|2020-09-23 11:35:00|27.69|27.61|27.64|27.56|27.69|27.61|27.64|27.56|72
1600861200000|2020-09-23 11:40:00|27.69|27.61|27.74|27.66|27.78|27.7|27.68|27.6|72
1600861500000|2020-09-23 11:45:00|27.78|27.7|27.8|27.72|27.83|27.75|27.78|27.7|179
1600861800000|2020-09-23 11:50:00|27.81|27.73|27.85|27.77|27.85|27.77|27.8|27.72|21
1600862100000|2020-09-23 11:55:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|12
1600862400000|2020-09-23 12:00:00|27.84|27.76|27.83|27.75|27.88|27.8|27.83|27.75|19
1600862700000|2020-09-23 12:05:00|27.84|27.76|27.83|27.75|27.88|27.8|27.83|27.75|61
1600863000000|2020-09-23 12:10:00|27.84|27.76|27.81|27.73|27.9|27.82|27.81|27.73|109
1600863300000|2020-09-23 12:15:00|27.79|27.71|27.81|27.73|27.83|27.75|27.78|27.7|0
1600863600000|2020-09-23 12:20:00|27.78|27.7|27.83|27.75|27.88|27.8|27.78|27.7|41
1600863900000|2020-09-23 12:25:00|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|5
1600864200000|2020-09-23 12:30:00|27.81|27.73|27.76|27.68|27.83|27.75|27.76|27.68|2
1600864500000|2020-09-23 12:35:00|27.79|27.71|27.75|27.67|27.79|27.71|27.74|27.66|8
1600864800000|2020-09-23 12:40:00|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|37
1600865100000|2020-09-23 12:45:00|27.81|27.73|27.83|27.75|27.85|27.77|27.79|27.71|46
1600865400000|2020-09-23 12:50:00|27.85|27.77|27.81|27.73|27.88|27.8|27.79|27.71|23
1600865700000|2020-09-23 12:55:00|27.79|27.71|27.73|27.65|27.83|27.75|27.73|27.65|108
1600866000000|2020-09-23 13:00:00|27.76|27.68|27.7|27.62|27.78|27.7|27.7|27.62|70
1600866300000|2020-09-23 13:05:00|27.68|27.6|27.72|27.64|27.74|27.66|27.67|27.59|142
1600866600000|2020-09-23 13:10:00|27.7|27.62|27.7|27.62|27.72|27.64|27.69|27.61|7
1600866900000|2020-09-23 13:15:00|27.69|27.61|27.69|27.61|27.74|27.66|27.68|27.6|39
1600867200000|2020-09-23 13:20:00|27.72|27.64|27.67|27.59|27.72|27.64|27.65|27.57|57
1600867500000|2020-09-23 13:25:00|27.68|27.6|27.68|27.6|27.7|27.62|27.65|27.57|250
1600867800000|2020-09-23 13:30:00|27.7|27.62|27.7|27.62|27.73|27.65|27.63|27.55|124
1600868100000|2020-09-23 13:35:00|27.68|27.6|27.73|27.65|27.8|27.72|27.68|27.6|306
1600868400000|2020-09-23 13:40:00|27.71|27.63|27.78|27.7|27.82|27.74|27.7|27.62|63
1600868700000|2020-09-23 13:45:00|27.8|27.72|27.71|27.63|27.82|27.74|27.7|27.62|218
1600869000000|2020-09-23 13:50:00|27.73|27.65|27.92|27.84|27.92|27.84|27.73|27.65|220
1600869300000|2020-09-23 13:55:00|27.91|27.83|27.79|27.71|27.92|27.84|27.77|27.69|178
1600869600000|2020-09-23 14:00:00|27.77|27.69|27.7|27.62|27.79|27.71|27.7|27.62|22
1600869900000|2020-09-23 14:05:00|27.72|27.64|27.87|27.79|27.87|27.79|27.7|27.62|214
1600870200000|2020-09-23 14:10:00|27.83|27.75|27.81|27.73|27.88|27.8|27.78|27.7|87
1600870500000|2020-09-23 14:15:00|27.82|27.74|27.85|27.77|27.92|27.84|27.78|27.7|275
1600870800000|2020-09-23 14:20:00|27.87|27.79|27.87|27.79|27.95|27.87|27.83|27.75|354
1600871100000|2020-09-23 14:25:00|27.88|27.8|27.82|27.74|27.92|27.84|27.78|27.7|113
1600871400000|2020-09-23 14:30:00|27.81|27.73|27.86|27.78|27.91|27.83|27.72|27.64|214
1600871700000|2020-09-23 14:35:00|27.87|27.79|27.91|27.83|28|27.92|27.86|27.78|111
1600872000000|2020-09-23 14:40:00|27.9|27.82|27.74|27.66|27.92|27.84|27.72|27.64|361
1600872300000|2020-09-23 14:45:00|27.76|27.68|27.67|27.59|27.77|27.69|27.63|27.55|63
1600872600000|2020-09-23 14:50:00|27.65|27.57|27.68|27.6|27.81|27.73|27.63|27.55|54
1600872900000|2020-09-23 14:55:00|27.63|27.55|27.78|27.7|27.82|27.74|27.63|27.55|122
1600873200000|2020-09-23 15:00:00|27.8|27.72|27.82|27.74|27.88|27.8|27.75|27.67|143
1600873500000|2020-09-23 15:05:00|27.84|27.76|27.75|27.67|27.84|27.76|27.74|27.66|31
1600873800000|2020-09-23 15:10:00|27.74|27.66|27.72|27.64|27.76|27.68|27.67|27.59|747
1600874100000|2020-09-23 15:15:00|27.73|27.65|27.73|27.65|27.77|27.69|27.7|27.62|406
1600874400000|2020-09-23 15:20:00|27.75|27.67|27.76|27.68|27.82|27.74|27.73|27.65|334
1600874700000|2020-09-23 15:25:00|27.75|27.67|27.88|27.8|27.93|27.85|27.74|27.66|468
1600875000000|2020-09-23 15:30:00|27.86|27.78|27.91|27.83|27.97|27.89|27.84|27.76|41
1600875300000|2020-09-23 15:35:00|27.93|27.85|27.82|27.74|27.93|27.85|27.8|27.72|103
1600875600000|2020-09-23 15:40:00|27.84|27.76|27.85|27.77|27.89|27.81|27.83|27.75|86
1600875900000|2020-09-23 15:45:00|27.87|27.79|27.92|27.84|27.94|27.86|27.85|27.77|38
1600876200000|2020-09-23 15:50:00|27.94|27.86|27.98|27.9|27.99|27.91|27.9|27.82|1
1600876500000|2020-09-23 15:55:00|27.99|27.91|27.98|27.9|28|27.92|27.91|27.83|71
1600876800000|2020-09-23 16:00:00|28|27.92|27.94|27.86|28.02|27.94|27.9|27.82|38
1600877100000|2020-09-23 16:05:00|27.95|27.87|27.87|27.79|27.95|27.87|27.85|27.77|25
1600877400000|2020-09-23 16:10:00|27.85|27.77|27.88|27.8|27.9|27.82|27.83|27.75|18
1600877700000|2020-09-23 16:15:00|27.87|27.79|27.95|27.87|27.95|27.87|27.85|27.77|18
1600878000000|2020-09-23 16:20:00|27.93|27.85|27.99|27.91|28.05|27.97|27.92|27.84|6
1600878300000|2020-09-23 16:25:00|27.98|27.9|27.87|27.79|27.99|27.91|27.85|27.77|20
1600878600000|2020-09-23 16:30:00|27.88|27.8|27.88|27.8|27.93|27.85|27.85|27.77|7
1600878900000|2020-09-23 16:35:00|27.87|27.79|27.8|27.72|27.9|27.82|27.8|27.72|0
1600879200000|2020-09-23 16:40:00|27.77|27.69|27.8|27.72|27.8|27.72|27.75|27.67|7
1600879500000|2020-09-23 16:45:00|27.79|27.71|27.77|27.69|27.8|27.72|27.77|27.69|0
1600879800000|2020-09-23 16:50:00|27.79|27.71|27.79|27.71|27.8|27.72|27.77|27.69|0
1600880100000|2020-09-23 16:55:00|27.77|27.69|27.72|27.64|27.8|27.72|27.72|27.64|27
1600880400000|2020-09-23 17:00:00|27.73|27.65|27.75|27.67|27.75|27.67|27.67|27.59|18
1600880700000|2020-09-23 17:05:00|27.73|27.65|27.67|27.59|27.75|27.67|27.67|27.59|36
1600881000000|2020-09-23 17:10:00|27.65|27.57|27.75|27.67|27.75|27.67|27.63|27.55|18
1600881300000|2020-09-23 17:15:00|27.73|27.65|27.75|27.67|27.79|27.71|27.7|27.62|49
1600881600000|2020-09-23 17:20:00|27.74|27.66|27.69|27.61|27.75|27.67|27.65|27.57|59
1600881900000|2020-09-23 17:25:00|27.67|27.59|27.7|27.62|27.7|27.62|27.65|27.57|86
1600882200000|2020-09-23 17:30:00|27.75|27.67|27.73|27.65|27.8|27.72|27.72|27.64|44
1600882500000|2020-09-23 17:35:00|27.72|27.64|27.75|27.67|27.75|27.67|27.68|27.6|6
1600882800000|2020-09-23 17:40:00|27.79|27.71|27.83|27.75|27.89|27.79|27.72|27.63|112
1600883100000|2020-09-23 17:45:00|27.82|27.74|27.72|27.64|27.88|27.75|27.72|27.58|2
1600883400000|2020-09-23 17:50:00|27.73|27.65|27.82|27.74|27.85|27.77|27.73|27.58|3
1600883700000|2020-09-23 17:55:00|27.81|27.73|27.88|27.63|27.88|27.75|27.81|27.62|1
1600884000000|2020-09-23 18:00:00|27.89|27.64|28.04|27.79|28.06|27.79|27.82|27.64|6
1600884300000|2020-09-23 18:05:00|28.02|27.77|28.04|27.79|28.04|27.79|28.01|27.76|0
1600884600000|2020-09-23 18:10:00|28.05|27.8|28.04|27.79|28.1|27.8|28.03|27.78|0
1600884900000|2020-09-23 18:15:00|28.09|27.81|28.44|28.14|28.45|28.21|28.03|27.78|9
1600885200000|2020-09-23 18:20:00|28.43|28.18|28.49|28.24|28.51|28.36|28.36|28.12|4
1600885500000|2020-09-23 18:25:00|28.51|28.26|28.61|28.36|28.61|28.4|28.35|28.15|30
1600885800000|2020-09-23 18:30:00|28.6|28.35|28.66|28.41|28.8|28.62|28.53|28.28|35
1600886100000|2020-09-23 18:35:00|28.55|28.47|28.6|28.52|28.84|28.66|28.54|28.4|28
1600886400000|2020-09-23 18:40:00|28.62|28.54|28.91|28.66|28.91|28.74|28.62|28.53|45
1600886700000|2020-09-23 18:45:00|28.9|28.65|28.86|28.78|29.05|28.91|28.86|28.65|44
1600887000000|2020-09-23 18:50:00|28.92|28.67|28.85|28.77|28.96|28.77|28.73|28.65|46
1600887300000|2020-09-23 18:55:00|28.96|28.71|28.9|28.82|28.96|28.82|28.85|28.71|6
1600887600000|2020-09-23 19:00:00|28.97|28.89|29.21|28.96|29.21|29|28.95|28.77|43
1600887900000|2020-09-23 19:05:00|29.14|29.06|29.1|29.02|29.27|29.13|29.09|29.01|42
1600888200000|2020-09-23 19:10:00|29.08|29|28.86|28.61|29.17|29|28.77|28.59|97
1600888500000|2020-09-23 19:15:00|28.87|28.62|28.75|28.67|29.07|28.97|28.68|28.57|48
1600888800000|2020-09-23 19:20:00|28.73|28.65|28.95|28.87|29.01|28.87|28.73|28.6|16
1600889100000|2020-09-23 19:25:00|28.92|28.84|28.81|28.56|29.06|28.96|28.78|28.56|33
1600889400000|2020-09-23 19:30:00|28.75|28.67|28.94|28.69|28.96|28.72|28.69|28.57|25
1600889700000|2020-09-23 19:35:00|28.95|28.7|28.96|28.71|28.98|28.73|28.95|28.7|6
1600890000000|2020-09-23 19:40:00|28.94|28.64|28.93|28.68|28.94|28.69|28.9|28.6|0
1600890300000|2020-09-23 19:45:00|28.92|28.62|28.92|28.84|28.97|28.84|28.73|28.58|2
1600890600000|2020-09-23 19:50:00|29.03|28.95|29.17|28.92|29.25|29|28.95|28.82|14
1600890900000|2020-09-23 19:55:00|29.15|28.9|29.16|29.08|29.3|29.16|29.07|28.9|92
1600927500000|2020-09-24 06:05:00|29.1|28.85|29.06|28.81|29.13|28.98|28.92|28.8|6
1600927800000|2020-09-24 06:10:00|28.96|28.88|29.23|28.98|29.23|28.98|28.94|28.81|11
1600928100000|2020-09-24 06:15:00|29.24|28.99|29.32|29.07|29.35|29.11|29.19|28.98|2
1600928400000|2020-09-24 06:20:00|29.3|29.05|29.24|28.99|29.3|29.1|29.18|28.89|69
1600928700000|2020-09-24 06:25:00|29.21|28.96|29.19|28.94|29.21|28.96|29.14|28.89|2
1600929000000|2020-09-24 06:30:00|29.18|28.93|29.1|29.02|29.2|29.02|29.1|28.88|0
1600929300000|2020-09-24 06:35:00|29.17|28.92|29.1|29.02|29.17|29.03|29.03|28.9|23
1600929600000|2020-09-24 06:40:00|29.09|29.01|29.24|29.16|29.32|29.16|29.09|28.91|1
1600929900000|2020-09-24 06:45:00|29.31|29.06|29.24|28.99|29.31|29.06|29.2|28.95|0
1600930200000|2020-09-24 06:50:00|29.22|28.97|29.34|29.04|29.37|29.12|29.21|28.96|0
1600930500000|2020-09-24 06:55:00|29.33|29.03|29.37|29.12|29.38|29.12|29.23|28.94|1
1600930800000|2020-09-24 07:00:00|29.35|29.1|29.06|28.98|29.35|29.15|29.03|28.95|164
1600931100000|2020-09-24 07:05:00|29.02|28.94|29.02|28.94|29.06|28.98|28.93|28.85|263
1600931400000|2020-09-24 07:10:00|29.03|28.95|28.91|28.83|29.03|28.95|28.91|28.83|192
1600931700000|2020-09-24 07:15:00|28.92|28.84|28.65|28.57|28.99|28.91|28.64|28.56|354
1600932000000|2020-09-24 07:20:00|28.64|28.56|28.71|28.63|28.76|28.68|28.64|28.56|192
1600932300000|2020-09-24 07:25:00|28.72|28.64|28.71|28.63|28.73|28.65|28.51|28.43|287
1600932600000|2020-09-24 07:30:00|28.69|28.61|28.52|28.44|28.71|28.63|28.5|28.42|163
1600932900000|2020-09-24 07:35:00|28.54|28.46|28.5|28.42|28.61|28.53|28.43|28.35|88
1600933200000|2020-09-24 07:40:00|28.52|28.44|28.47|28.39|28.54|28.46|28.44|28.36|47
1600933500000|2020-09-24 07:45:00|28.45|28.37|28.36|28.28|28.47|28.39|28.31|28.23|123
1600933800000|2020-09-24 07:50:00|28.34|28.26|28.28|28.2|28.39|28.31|28.26|28.18|146
1600934100000|2020-09-24 07:55:00|28.26|28.18|28.24|28.16|28.3|28.22|28.22|28.14|31
1600934400000|2020-09-24 08:00:00|28.26|28.18|28.34|28.26|28.37|28.29|28.22|28.14|334
1600934700000|2020-09-24 08:05:00|28.32|28.24|28.32|28.24|28.36|28.28|28.31|28.23|32
1600935000000|2020-09-24 08:10:00|28.34|28.26|28.62|28.54|28.62|28.54|28.31|28.23|163
1600935300000|2020-09-24 08:15:00|28.64|28.56|28.64|28.56|28.67|28.59|28.59|28.51|56
1600935600000|2020-09-24 08:20:00|28.65|28.57|28.6|28.52|28.69|28.61|28.59|28.51|28
1600935900000|2020-09-24 08:25:00|28.62|28.54|28.52|28.44|28.62|28.54|28.51|28.43|30
1600936200000|2020-09-24 08:30:00|28.5|28.42|28.43|28.35|28.51|28.43|28.41|28.33|9
1600936500000|2020-09-24 08:35:00|28.41|28.33|28.37|28.29|28.41|28.33|28.34|28.26|96
1600936800000|2020-09-24 08:40:00|28.39|28.31|28.42|28.34|28.44|28.36|28.37|28.29|29
1600937100000|2020-09-24 08:45:00|28.41|28.33|28.4|28.32|28.42|28.34|28.38|28.3|102
1600937400000|2020-09-24 08:50:00|28.42|28.34|28.39|28.31|28.44|28.36|28.37|28.29|90
1600937700000|2020-09-24 08:55:00|28.41|28.33|28.33|28.25|28.42|28.34|28.33|28.25|75
1600938000000|2020-09-24 09:00:00|28.34|28.26|28.42|28.34|28.42|28.34|28.33|28.25|131
1600938300000|2020-09-24 09:05:00|28.4|28.32|28.47|28.39|28.5|28.42|28.38|28.3|136
1600938600000|2020-09-24 09:10:00|28.48|28.4|28.43|28.35|28.52|28.44|28.42|28.34|119
1600938900000|2020-09-24 09:15:00|28.42|28.34|28.37|28.29|28.43|28.35|28.33|28.25|42
1600939200000|2020-09-24 09:20:00|28.36|28.28|28.37|28.29|28.37|28.29|28.33|28.25|7
1600939500000|2020-09-24 09:25:00|28.35|28.27|28.36|28.28|28.41|28.33|28.35|28.27|165
1600939800000|2020-09-24 09:30:00|28.32|28.24|28.34|28.26|28.36|28.28|28.23|28.15|96
1600940100000|2020-09-24 09:35:00|28.36|28.28|28.36|28.28|28.4|28.32|28.33|28.25|76
1600940400000|2020-09-24 09:40:00|28.4|28.32|28.32|28.24|28.4|28.32|28.27|28.19|44
1600940700000|2020-09-24 09:45:00|28.34|28.26|28.4|28.32|28.4|28.32|28.31|28.23|131
1600941000000|2020-09-24 09:50:00|28.39|28.31|28.44|28.36|28.46|28.38|28.35|28.27|55
1600941300000|2020-09-24 09:55:00|28.42|28.34|28.41|28.33|28.46|28.38|28.36|28.28|12
1600941600000|2020-09-24 10:00:00|28.39|28.31|28.29|28.21|28.41|28.33|28.27|28.19|18
1600941900000|2020-09-24 10:05:00|28.28|28.2|28.27|28.19|28.32|28.24|28.25|28.17|30
1600942200000|2020-09-24 10:10:00|28.23|28.15|28.33|28.25|28.41|28.33|28.23|28.15|169
1600942500000|2020-09-24 10:15:00|28.31|28.23|28.3|28.22|28.33|28.25|28.28|28.2|18
1600942800000|2020-09-24 10:20:00|28.33|28.25|28.25|28.17|28.33|28.25|28.24|28.16|37
1600943100000|2020-09-24 10:25:00|28.28|28.2|28.34|28.26|28.35|28.27|28.25|28.17|67
1600943400000|2020-09-24 10:30:00|28.35|28.27|28.37|28.29|28.43|28.35|28.34|28.26|9
1600943700000|2020-09-24 10:35:00|28.38|28.3|28.32|28.24|28.38|28.3|28.32|28.24|11
1600944000000|2020-09-24 10:40:00|28.3|28.22|28.32|28.24|28.35|28.27|28.3|28.22|13
1600944300000|2020-09-24 10:45:00|28.3|28.22|28.3|28.22|28.33|28.25|28.28|28.2|7
1600944600000|2020-09-24 10:50:00|28.28|28.2|28.27|28.19|28.3|28.22|28.25|28.17|4
1600944900000|2020-09-24 10:55:00|28.29|28.21|28.3|28.22|28.32|28.24|28.25|28.17|23
1600945200000|2020-09-24 11:00:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|15
1600945500000|2020-09-24 11:05:00|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|20
1600945800000|2020-09-24 11:10:00|28.35|28.27|28.38|28.3|28.4|28.32|28.35|28.27|12
1600946100000|2020-09-24 11:15:00|28.37|28.29|28.35|28.27|28.4|28.32|28.35|28.27|1
1600946400000|2020-09-24 11:20:00|28.37|28.29|28.46|28.38|28.47|28.39|28.35|28.27|102
1600946700000|2020-09-24 11:25:00|28.41|28.33|28.46|28.38|28.5|28.42|28.41|28.33|72
1600947000000|2020-09-24 11:30:00|28.48|28.4|28.5|28.42|28.5|28.42|28.45|28.37|21
1600947300000|2020-09-24 11:35:00|28.48|28.4|28.43|28.35|28.5|28.42|28.41|28.33|27
1600947600000|2020-09-24 11:40:00|28.45|28.37|28.5|28.42|28.5|28.42|28.41|28.33|21
1600947900000|2020-09-24 11:45:00|28.48|28.4|28.54|28.46|28.55|28.47|28.46|28.38|72
1600948200000|2020-09-24 11:50:00|28.53|28.45|28.65|28.57|28.65|28.57|28.51|28.43|133
1600948500000|2020-09-24 11:55:00|28.64|28.56|28.6|28.52|28.64|28.56|28.58|28.5|112
1600948800000|2020-09-24 12:00:00|28.61|28.53|28.72|28.64|28.73|28.65|28.6|28.52|205
1600949100000|2020-09-24 12:05:00|28.73|28.65|28.77|28.69|28.78|28.7|28.73|28.65|63
1600949400000|2020-09-24 12:10:00|28.75|28.67|28.67|28.59|28.75|28.67|28.65|28.57|11
1600949700000|2020-09-24 12:15:00|28.7|28.62|28.67|28.59|28.7|28.62|28.62|28.54|86
1600950000000|2020-09-24 12:20:00|28.69|28.61|28.75|28.67|28.75|28.67|28.69|28.61|57
1600950300000|2020-09-24 12:25:00|28.73|28.65|28.72|28.64|28.75|28.67|28.7|28.62|5
1600950600000|2020-09-24 12:30:00|28.74|28.66|28.87|28.79|28.89|28.81|28.74|28.66|163
1600950900000|2020-09-24 12:35:00|28.85|28.77|28.93|28.85|28.95|28.87|28.85|28.77|24
1600951200000|2020-09-24 12:40:00|28.94|28.86|28.94|28.86|28.97|28.89|28.85|28.77|61
1600951500000|2020-09-24 12:45:00|28.92|28.84|28.85|28.77|28.94|28.86|28.85|28.77|70
1600951800000|2020-09-24 12:50:00|28.87|28.79|28.98|28.9|28.98|28.9|28.85|28.77|102
1600952100000|2020-09-24 12:55:00|28.96|28.88|28.96|28.88|29.02|28.94|28.93|28.85|77
1600952400000|2020-09-24 13:00:00|28.94|28.86|29.06|28.98|29.06|28.98|28.92|28.84|96
1600952700000|2020-09-24 13:05:00|29.07|28.99|29.01|28.93|29.09|29.01|28.98|28.9|97
1600953000000|2020-09-24 13:10:00|29|28.92|29.03|28.95|29.07|28.99|28.98|28.9|76
1600953300000|2020-09-24 13:15:00|29.06|28.98|29.06|28.98|29.11|29.03|29.05|28.97|69
1600953600000|2020-09-24 13:20:00|29.08|29|29.14|29.06|29.16|29.08|29.06|28.98|118
1600953900000|2020-09-24 13:25:00|29.12|29.04|28.94|28.86|29.14|29.06|28.91|28.83|582
1600954200000|2020-09-24 13:30:00|28.96|28.88|29.09|29.01|29.12|29.04|28.86|28.78|126
1600954500000|2020-09-24 13:35:00|29.05|28.97|29.21|29.13|29.23|29.15|29.01|28.93|236
1600954800000|2020-09-24 13:40:00|29.23|29.15|29.09|29.01|29.23|29.15|29.05|28.97|91
1600955100000|2020-09-24 13:45:00|29.07|28.99|28.76|28.68|29.14|29.06|28.74|28.66|456
1600955400000|2020-09-24 13:50:00|28.74|28.66|28.67|28.59|28.76|28.68|28.63|28.55|173
1600955700000|2020-09-24 13:55:00|28.68|28.6|28.81|28.73|28.81|28.73|28.67|28.59|176
1600956000000|2020-09-24 14:00:00|28.79|28.71|28.61|28.53|28.81|28.73|28.61|28.53|635
1600956300000|2020-09-24 14:05:00|28.59|28.51|28.61|28.53|28.75|28.67|28.54|28.46|122
1600956600000|2020-09-24 14:10:00|28.62|28.54|28.71|28.63|28.76|28.68|28.61|28.53|105
1600956900000|2020-09-24 14:15:00|28.7|28.62|28.75|28.67|28.77|28.69|28.62|28.54|159
1600957200000|2020-09-24 14:20:00|28.79|28.71|28.98|28.9|28.98|28.9|28.75|28.67|271
1600957500000|2020-09-24 14:25:00|28.99|28.91|28.96|28.88|29.02|28.94|28.94|28.86|67
1600957800000|2020-09-24 14:30:00|28.99|28.91|29.12|29.04|29.17|29.09|28.98|28.9|110
1600958100000|2020-09-24 14:35:00|29.13|29.05|29.14|29.06|29.19|29.11|29.05|28.97|199
1600958400000|2020-09-24 14:40:00|29.18|29.1|29.23|29.15|29.23|29.15|29.04|28.96|146
1600958700000|2020-09-24 14:45:00|29.22|29.14|29.13|29.05|29.22|29.14|28.99|28.91|219
1600959000000|2020-09-24 14:50:00|29.14|29.06|28.99|28.91|29.2|29.12|28.94|28.86|88
1600959300000|2020-09-24 14:55:00|29|28.92|28.92|28.84|29.05|28.97|28.9|28.82|130
1600959600000|2020-09-24 15:00:00|28.93|28.85|28.97|28.89|29|28.92|28.88|28.8|815
1600959900000|2020-09-24 15:05:00|28.92|28.84|29|28.92|29.02|28.94|28.92|28.84|168
1600960200000|2020-09-24 15:10:00|28.97|28.89|28.82|28.74|28.97|28.89|28.8|28.72|231
1600960500000|2020-09-24 15:15:00|28.83|28.75|28.91|28.83|28.92|28.84|28.82|28.74|115
1600960800000|2020-09-24 15:20:00|28.89|28.81|28.78|28.7|28.92|28.84|28.74|28.66|326
1600961100000|2020-09-24 15:25:00|28.76|28.68|28.81|28.73|28.83|28.75|28.73|28.65|78
1600961400000|2020-09-24 15:30:00|28.83|28.75|28.79|28.71|28.88|28.8|28.71|28.63|131
1600961700000|2020-09-24 15:35:00|28.78|28.7|28.64|28.56|28.78|28.7|28.64|28.56|92
1600962000000|2020-09-24 15:40:00|28.62|28.54|28.64|28.56|28.69|28.61|28.59|28.51|12
1600962300000|2020-09-24 15:45:00|28.66|28.58|28.69|28.61|28.74|28.66|28.64|28.56|115
1600962600000|2020-09-24 15:50:00|28.65|28.57|28.68|28.6|28.69|28.61|28.62|28.54|23
1600962900000|2020-09-24 15:55:00|28.69|28.61|28.62|28.54|28.69|28.61|28.55|28.47|101
1600963200000|2020-09-24 16:00:00|28.59|28.51|28.57|28.49|28.62|28.54|28.55|28.47|28
1600963500000|2020-09-24 16:05:00|28.55|28.47|28.57|28.49|28.59|28.51|28.54|28.46|18
1600963800000|2020-09-24 16:10:00|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|7
1600964100000|2020-09-24 16:15:00|28.6|28.52|28.62|28.54|28.64|28.56|28.55|28.47|41
1600964400000|2020-09-24 16:20:00|28.61|28.53|28.62|28.54|28.64|28.56|28.59|28.51|30
1600964700000|2020-09-24 16:25:00|28.59|28.51|28.59|28.51|28.64|28.56|28.55|28.47|10
1600965000000|2020-09-24 16:30:00|28.6|28.52|28.69|28.61|28.69|28.61|28.59|28.51|28
1600965300000|2020-09-24 16:35:00|28.67|28.59|28.74|28.66|28.75|28.67|28.67|28.59|66
1600965600000|2020-09-24 16:40:00|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|18
1600965900000|2020-09-24 16:45:00|28.69|28.61|28.66|28.58|28.71|28.63|28.64|28.56|24
1600966200000|2020-09-24 16:50:00|28.64|28.56|28.67|28.59|28.71|28.63|28.64|28.56|1
1600966500000|2020-09-24 16:55:00|28.69|28.61|28.58|28.5|28.69|28.61|28.55|28.47|3
1600966800000|2020-09-24 17:00:00|28.56|28.48|28.52|28.44|28.58|28.5|28.49|28.41|1
1600967100000|2020-09-24 17:05:00|28.53|28.45|28.52|28.44|28.54|28.46|28.5|28.42|1
1600967400000|2020-09-24 17:10:00|28.5|28.42|28.46|28.38|28.52|28.44|28.46|28.38|24
1600967700000|2020-09-24 17:15:00|28.48|28.4|28.45|28.37|28.48|28.4|28.39|28.31|89
1600968000000|2020-09-24 17:20:00|28.41|28.33|28.37|28.29|28.43|28.35|28.35|28.27|14
1600968300000|2020-09-24 17:25:00|28.4|28.32|28.32|28.24|28.41|28.33|28.32|28.24|102
1600968600000|2020-09-24 17:30:00|28.31|28.23|28.28|28.2|28.33|28.25|28.24|28.16|34
1600968900000|2020-09-24 17:35:00|28.29|28.21|28.34|28.26|28.39|28.31|28.28|28.2|19
1600969200000|2020-09-24 17:40:00|28.32|28.24|28.34|28.26|28.45|28.28|28.3|28.2|1
1600969500000|2020-09-24 17:45:00|28.31|28.23|28.35|28.27|28.35|28.27|28.29|28.21|3
1600969800000|2020-09-24 17:50:00|28.32|28.24|28.31|28.23|28.32|28.24|28.3|28.22|2
1600970100000|2020-09-24 17:55:00|28.3|28.22|28.39|28.31|28.39|28.31|28.3|28.22|5
1600970400000|2020-09-24 18:00:00|28.37|28.29|28.39|28.31|28.45|28.34|28.35|28.2|10
1600970700000|2020-09-24 18:05:00|28.38|28.3|28.4|28.32|28.48|28.32|28.38|28.2|0
1600971000000|2020-09-24 18:10:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|17
1600971300000|2020-09-24 18:15:00|28.39|28.31|28.48|28.4|28.56|28.41|28.38|28.3|8
1600971600000|2020-09-24 18:20:00|28.49|28.41|28.53|28.45|28.56|28.48|28.49|28.41|1
1600971900000|2020-09-24 18:25:00|28.54|28.46|28.53|28.45|28.56|28.48|28.51|28.43|0
1600972200000|2020-09-24 18:30:00|28.56|28.48|28.5|28.42|28.56|28.48|28.48|28.4|7
1600972500000|2020-09-24 18:35:00|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|1
1600972800000|2020-09-24 18:40:00|28.5|28.42|28.45|28.37|28.5|28.42|28.42|28.34|6
1600973100000|2020-09-24 18:45:00|28.46|28.38|28.51|28.43|28.59|28.45|28.44|28.32|24
1600973400000|2020-09-24 18:50:00|28.57|28.32|28.71|28.46|28.71|28.58|28.46|28.32|39
1600973700000|2020-09-24 18:55:00|28.7|28.45|28.8|28.55|28.8|28.67|28.65|28.44|4
1600974000000|2020-09-24 19:00:00|28.77|28.69|28.77|28.69|28.84|28.69|28.77|28.55|0
1600974300000|2020-09-24 19:05:00|28.79|28.71|28.74|28.49|28.83|28.71|28.63|28.42|25
1600974600000|2020-09-24 19:10:00|28.67|28.59|28.83|28.53|28.88|28.65|28.62|28.48|20
1600974900000|2020-09-24 19:15:00|28.84|28.54|28.88|28.63|28.88|28.63|28.66|28.48|0
1600975200000|2020-09-24 19:20:00|28.96|28.66|28.96|28.88|29.06|28.94|28.9|28.66|24
1600975500000|2020-09-24 19:25:00|28.98|28.9|29.06|28.81|29.06|28.92|28.96|28.8|6
1600975800000|2020-09-24 19:30:00|29.07|28.82|28.9|28.82|29.07|28.94|28.9|28.76|16
1600976100000|2020-09-24 19:35:00|28.94|28.86|28.97|28.67|29.06|28.87|28.94|28.67|6
1600976400000|2020-09-24 19:40:00|28.95|28.65|28.79|28.54|28.97|28.69|28.62|28.49|6
1600976700000|2020-09-24 19:45:00|28.68|28.6|28.77|28.52|28.78|28.6|28.68|28.47|3
1600977000000|2020-09-24 19:50:00|28.78|28.53|28.76|28.51|28.78|28.53|28.75|28.5|0
1600977300000|2020-09-24 19:55:00|28.78|28.53|28.9|28.6|28.94|28.64|28.77|28.52|20
1601013900000|2020-09-25 06:05:00|28.6|28.3|28.63|28.38|28.66|28.38|28.55|28.25|0
1601014200000|2020-09-25 06:10:00|28.64|28.39|28.68|28.38|28.68|28.39|28.64|28.38|0
1601014500000|2020-09-25 06:15:00|28.7|28.4|28.81|28.51|28.82|28.52|28.7|28.4|11
1601014800000|2020-09-25 06:20:00|28.8|28.5|28.66|28.41|28.82|28.52|28.66|28.41|1
1601015100000|2020-09-25 06:25:00|28.68|28.43|28.68|28.43|28.68|28.43|28.65|28.4|0
1601015400000|2020-09-25 06:30:00|28.66|28.41|28.68|28.43|28.68|28.43|28.65|28.4|0
1601015700000|2020-09-25 06:35:00|28.72|28.42|28.66|28.41|28.72|28.48|28.56|28.41|0
1601016000000|2020-09-25 06:40:00|28.67|28.42|28.67|28.42|28.68|28.43|28.66|28.41|1
1601016300000|2020-09-25 06:45:00|28.6|28.52|28.56|28.48|28.66|28.52|28.51|28.38|18
1601016600000|2020-09-25 06:50:00|28.62|28.37|28.59|28.51|28.62|28.52|28.51|28.37|30
1601016900000|2020-09-25 06:55:00|28.61|28.53|28.56|28.48|28.68|28.56|28.52|28.36|27
1601017200000|2020-09-25 07:00:00|28.57|28.49|28.79|28.71|28.83|28.75|28.56|28.48|322
1601017500000|2020-09-25 07:05:00|28.8|28.72|28.72|28.64|28.84|28.76|28.65|28.57|153
1601017800000|2020-09-25 07:10:00|28.73|28.65|28.63|28.55|28.81|28.73|28.55|28.47|83
1601018100000|2020-09-25 07:15:00|28.65|28.57|28.7|28.62|28.74|28.66|28.6|28.52|62
1601018400000|2020-09-25 07:20:00|28.71|28.63|28.72|28.64|28.86|28.78|28.66|28.58|111
1601018700000|2020-09-25 07:25:00|28.74|28.66|28.61|28.53|28.76|28.68|28.6|28.52|21
1601019000000|2020-09-25 07:30:00|28.62|28.54|28.49|28.41|28.68|28.6|28.45|28.37|156
1601019300000|2020-09-25 07:35:00|28.51|28.43|28.44|28.36|28.52|28.44|28.4|28.32|96
1601019600000|2020-09-25 07:40:00|28.45|28.37|28.4|28.32|28.47|28.39|28.35|28.27|138
1601019900000|2020-09-25 07:45:00|28.42|28.34|28.48|28.4|28.51|28.43|28.4|28.32|22
1601020200000|2020-09-25 07:50:00|28.49|28.41|28.68|28.6|28.72|28.64|28.44|28.36|79
1601020500000|2020-09-25 07:55:00|28.7|28.62|28.66|28.58|28.74|28.66|28.61|28.53|21
1601020800000|2020-09-25 08:00:00|28.64|28.56|28.66|28.58|28.68|28.6|28.57|28.49|39
1601021100000|2020-09-25 08:05:00|28.68|28.6|28.86|28.78|28.89|28.81|28.66|28.58|182
1601021400000|2020-09-25 08:10:00|28.85|28.77|28.9|28.82|28.95|28.87|28.83|28.75|60
1601021700000|2020-09-25 08:15:00|28.91|28.83|28.84|28.76|28.95|28.87|28.84|28.76|53
1601022000000|2020-09-25 08:20:00|28.85|28.77|28.89|28.81|28.91|28.83|28.85|28.77|50
1601022300000|2020-09-25 08:25:00|28.9|28.82|28.81|28.73|28.9|28.82|28.77|28.69|66
1601022600000|2020-09-25 08:30:00|28.82|28.74|28.79|28.71|28.86|28.78|28.74|28.66|2
1601022900000|2020-09-25 08:35:00|28.77|28.69|28.69|28.61|28.79|28.71|28.69|28.61|3
1601023200000|2020-09-25 08:40:00|28.7|28.62|28.67|28.59|28.72|28.64|28.64|28.56|16
1601023500000|2020-09-25 08:45:00|28.69|28.61|28.64|28.56|28.71|28.63|28.62|28.54|20
1601023800000|2020-09-25 08:50:00|28.62|28.54|28.63|28.55|28.64|28.56|28.59|28.51|2
1601024100000|2020-09-25 08:55:00|28.61|28.53|28.59|28.51|28.63|28.55|28.58|28.5|20
1601024400000|2020-09-25 09:00:00|28.58|28.5|28.58|28.5|28.59|28.51|28.51|28.43|40
1601024700000|2020-09-25 09:05:00|28.56|28.48|28.59|28.51|28.63|28.55|28.54|28.46|20
1601025000000|2020-09-25 09:10:00|28.58|28.5|28.63|28.55|28.67|28.59|28.54|28.46|27
1601025300000|2020-09-25 09:15:00|28.64|28.56|28.71|28.63|28.73|28.65|28.63|28.55|296
1601025600000|2020-09-25 09:20:00|28.69|28.61|28.78|28.7|28.78|28.7|28.67|28.59|120
1601025900000|2020-09-25 09:25:00|28.77|28.69|28.84|28.76|28.84|28.76|28.71|28.63|361
1601026200000|2020-09-25 09:30:00|28.85|28.77|28.89|28.81|28.91|28.83|28.85|28.77|72
1601026500000|2020-09-25 09:35:00|28.9|28.82|28.92|28.84|28.92|28.84|28.89|28.81|20
1601026800000|2020-09-25 09:40:00|28.95|28.87|29.13|29.05|29.13|29.05|28.91|28.83|513
1601027100000|2020-09-25 09:45:00|29.14|29.06|29.09|29.01|29.29|29.21|29.07|28.99|236
1601027400000|2020-09-25 09:50:00|29.1|29.02|28.99|28.91|29.13|29.05|28.95|28.87|221
1601027700000|2020-09-25 09:55:00|28.94|28.86|28.92|28.84|28.99|28.91|28.9|28.82|62
1601028000000|2020-09-25 10:00:00|28.9|28.82|28.95|28.87|29|28.92|28.9|28.82|53
1601028300000|2020-09-25 10:05:00|28.97|28.89|28.95|28.87|28.99|28.91|28.81|28.73|47
1601028600000|2020-09-25 10:10:00|28.97|28.89|29.06|28.98|29.06|28.98|28.95|28.87|37
1601028900000|2020-09-25 10:15:00|29.08|29|29.1|29.02|29.18|29.1|29.05|28.97|174
1601029200000|2020-09-25 10:20:00|29.11|29.03|29.19|29.11|29.2|29.12|29.1|29.02|186
1601029500000|2020-09-25 10:25:00|29.2|29.12|29.25|29.17|29.29|29.21|29.15|29.07|79
1601029800000|2020-09-25 10:30:00|29.24|29.16|29.08|29|29.24|29.16|29.06|28.98|67
1601030100000|2020-09-25 10:35:00|29.07|28.99|29.16|29.08|29.2|29.12|29.07|28.99|120
1601030400000|2020-09-25 10:40:00|29.14|29.06|29.22|29.14|29.27|29.19|29.13|29.05|39
1601030700000|2020-09-25 10:45:00|29.23|29.15|29.33|29.25|29.37|29.29|29.22|29.14|143
1601031000000|2020-09-25 10:50:00|29.32|29.24|29.36|29.28|29.4|29.32|29.29|29.21|59
1601031300000|2020-09-25 10:55:00|29.34|29.26|29.26|29.18|29.37|29.29|29.24|29.16|61
1601031600000|2020-09-25 11:00:00|29.24|29.16|29.22|29.14|29.3|29.22|29.12|29.04|72
1601031900000|2020-09-25 11:05:00|29.25|29.17|29|28.92|29.31|29.23|29|28.92|289
1601032200000|2020-09-25 11:10:00|28.98|28.9|28.99|28.91|29.02|28.94|28.94|28.86|83
1601032500000|2020-09-25 11:15:00|29.01|28.93|29.07|28.99|29.07|28.99|28.97|28.89|20
1601032800000|2020-09-25 11:20:00|29.05|28.97|29.02|28.94|29.07|28.99|28.97|28.89|23
1601033100000|2020-09-25 11:25:00|29.05|28.97|29.1|29.02|29.12|29.04|29.01|28.93|46
1601033400000|2020-09-25 11:30:00|29.09|29.01|29.01|28.93|29.12|29.04|28.97|28.89|35
1601033700000|2020-09-25 11:35:00|29.02|28.94|29.01|28.93|29.07|28.99|28.97|28.89|12
1601034000000|2020-09-25 11:40:00|29.02|28.94|28.89|28.81|29.03|28.95|28.89|28.81|82
1601034300000|2020-09-25 11:45:00|28.91|28.83|28.93|28.85|28.96|28.88|28.89|28.81|62
1601034600000|2020-09-25 11:50:00|28.94|28.86|28.8|28.72|28.94|28.86|28.75|28.67|63
1601034900000|2020-09-25 11:55:00|28.79|28.71|28.83|28.75|28.85|28.77|28.75|28.67|119
1601035200000|2020-09-25 12:00:00|28.81|28.73|28.83|28.75|28.85|28.77|28.76|28.68|90
1601035500000|2020-09-25 12:05:00|28.82|28.74|28.81|28.73|28.83|28.75|28.77|28.69|12
1601035800000|2020-09-25 12:10:00|28.83|28.75|28.89|28.81|28.91|28.83|28.8|28.72|66
1601036100000|2020-09-25 12:15:00|28.9|28.82|28.89|28.81|28.91|28.83|28.84|28.76|36
1601036400000|2020-09-25 12:20:00|28.9|28.82|28.92|28.84|28.95|28.87|28.85|28.77|17
1601036700000|2020-09-25 12:25:00|28.94|28.86|28.85|28.77|28.94|28.86|28.85|28.77|12
1601037000000|2020-09-25 12:30:00|28.86|28.78|28.93|28.85|28.94|28.86|28.84|28.76|62
1601037300000|2020-09-25 12:35:00|28.91|28.83|28.89|28.81|28.94|28.86|28.82|28.74|44
1601037600000|2020-09-25 12:40:00|28.88|28.8|28.85|28.77|28.94|28.86|28.81|28.73|96
1601037900000|2020-09-25 12:45:00|28.83|28.75|28.8|28.72|28.85|28.77|28.78|28.7|19
1601038200000|2020-09-25 12:50:00|28.81|28.73|28.8|28.72|28.82|28.74|28.78|28.7|33
1601038500000|2020-09-25 12:55:00|28.79|28.71|28.82|28.74|28.84|28.76|28.75|28.67|87
1601038800000|2020-09-25 13:00:00|28.81|28.73|28.81|28.73|28.85|28.77|28.77|28.69|35
1601039100000|2020-09-25 13:05:00|28.8|28.72|28.75|28.67|28.81|28.73|28.71|28.63|19
1601039400000|2020-09-25 13:10:00|28.77|28.69|28.72|28.64|28.78|28.7|28.67|28.59|171
1601039700000|2020-09-25 13:15:00|28.71|28.63|28.73|28.65|28.75|28.67|28.69|28.61|131
1601040000000|2020-09-25 13:20:00|28.71|28.63|28.8|28.72|28.81|28.73|28.71|28.63|16
1601040300000|2020-09-25 13:25:00|28.78|28.7|28.88|28.8|28.9|28.82|28.78|28.7|25
1601040600000|2020-09-25 13:30:00|28.85|28.77|28.82|28.74|28.91|28.83|28.77|28.69|160
1601040900000|2020-09-25 13:35:00|28.83|28.75|28.86|28.78|28.91|28.83|28.73|28.65|157
1601041200000|2020-09-25 13:40:00|28.87|28.79|28.69|28.61|28.87|28.79|28.62|28.54|272
1601041500000|2020-09-25 13:45:00|28.71|28.63|28.79|28.71|28.85|28.77|28.65|28.57|205
1601041800000|2020-09-25 13:50:00|28.81|28.73|28.72|28.64|28.88|28.8|28.63|28.55|310
1601042100000|2020-09-25 13:55:00|28.71|28.63|28.58|28.5|28.77|28.69|28.55|28.47|231
1601042400000|2020-09-25 14:00:00|28.57|28.49|28.57|28.49|28.65|28.57|28.53|28.45|244
1601042700000|2020-09-25 14:05:00|28.56|28.48|28.64|28.56|28.73|28.65|28.54|28.46|60
1601043000000|2020-09-25 14:10:00|28.62|28.54|28.91|28.83|28.98|28.9|28.61|28.53|228
1601043300000|2020-09-25 14:15:00|28.93|28.85|28.75|28.67|28.93|28.85|28.71|28.63|229
1601043600000|2020-09-25 14:20:00|28.76|28.68|28.62|28.54|28.8|28.72|28.58|28.5|202
1601043900000|2020-09-25 14:25:00|28.63|28.55|28.49|28.41|28.66|28.58|28.48|28.4|75
1601044200000|2020-09-25 14:30:00|28.5|28.42|28.61|28.53|28.61|28.53|28.48|28.4|93
1601044500000|2020-09-25 14:35:00|28.62|28.54|28.6|28.52|28.65|28.57|28.56|28.48|390
1601044800000|2020-09-25 14:40:00|28.59|28.51|28.6|28.52|28.71|28.63|28.55|28.47|290
1601045100000|2020-09-25 14:45:00|28.62|28.54|28.7|28.62|28.74|28.66|28.51|28.43|102
1601045400000|2020-09-25 14:50:00|28.69|28.61|28.58|28.5|28.74|28.66|28.53|28.45|61
1601045700000|2020-09-25 14:55:00|28.6|28.52|28.63|28.55|28.69|28.61|28.6|28.52|341
1601046000000|2020-09-25 15:00:00|28.6|28.52|28.84|28.76|28.84|28.76|28.6|28.52|179
1601046300000|2020-09-25 15:05:00|28.85|28.77|28.76|28.68|28.85|28.77|28.71|28.63|403
1601046600000|2020-09-25 15:10:00|28.77|28.69|28.58|28.5|28.77|28.69|28.54|28.46|371
1601046900000|2020-09-25 15:15:00|28.54|28.46|28.44|28.36|28.58|28.5|28.44|28.36|182
1601047200000|2020-09-25 15:20:00|28.48|28.4|28.44|28.36|28.53|28.45|28.44|28.36|132
1601047500000|2020-09-25 15:25:00|28.48|28.4|28.49|28.41|28.54|28.46|28.44|28.36|405
1601047800000|2020-09-25 15:30:00|28.51|28.43|28.44|28.36|28.58|28.5|28.41|28.33|251
1601048100000|2020-09-25 15:35:00|28.39|28.31|28.48|28.4|28.48|28.4|28.39|28.31|108
1601048400000|2020-09-25 15:40:00|28.46|28.38|28.53|28.45|28.57|28.49|28.41|28.33|72
1601048700000|2020-09-25 15:45:00|28.52|28.44|28.6|28.52|28.61|28.53|28.52|28.44|53
1601049000000|2020-09-25 15:50:00|28.58|28.5|28.58|28.5|28.6|28.52|28.57|28.49|0
1601049300000|2020-09-25 15:55:00|28.56|28.48|28.62|28.54|28.62|28.54|28.56|28.48|36
1601049600000|2020-09-25 16:00:00|28.6|28.52|28.49|28.41|28.63|28.55|28.49|28.41|0
1601049900000|2020-09-25 16:05:00|28.47|28.39|28.44|28.36|28.49|28.41|28.43|28.35|27
1601050500000|2020-09-25 16:15:00|28.48|28.4|28.49|28.41|28.53|28.45|28.47|28.39|19
1601050800000|2020-09-25 16:20:00|28.47|28.39|28.47|28.39|28.52|28.44|28.45|28.37|4
1601051100000|2020-09-25 16:25:00|28.48|28.4|28.48|28.4|28.53|28.45|28.47|28.39|5
1601051400000|2020-09-25 16:30:00|28.47|28.39|28.47|28.39|28.49|28.41|28.44|28.36|3
1601051700000|2020-09-25 16:35:00|28.48|28.4|28.44|28.36|28.49|28.41|28.44|28.36|10
1601052000000|2020-09-25 16:40:00|28.42|28.34|28.44|28.36|28.44|28.36|28.39|28.31|32
1601052300000|2020-09-25 16:45:00|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|32
1601052600000|2020-09-25 16:50:00|28.42|28.34|28.34|28.26|28.44|28.36|28.34|28.26|19
1601052900000|2020-09-25 16:55:00|28.37|28.29|28.32|28.24|28.37|28.29|28.31|28.23|2
1601053200000|2020-09-25 17:00:00|28.33|28.25|28.33|28.08|28.38|28.25|28.26|28.08|2
1601053500000|2020-09-25 17:05:00|28.28|28.2|28.24|28.16|28.33|28.2|28.24|28.08|4
1601053800000|2020-09-25 17:10:00|28.23|28.15|28.27|28.02|28.27|28.15|28.14|28.02|5
1601054100000|2020-09-25 17:15:00|28.28|28.03|28.14|28.06|28.28|28.09|28.14|28.03|0
1601054400000|2020-09-25 17:20:00|28.11|28.03|28.13|28.05|28.15|28.07|28.09|28.01|2
1601054700000|2020-09-25 17:25:00|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|4
1601055000000|2020-09-25 17:30:00|28.08|28|28.02|27.94|28.08|28|27.98|27.83|37
1601055300000|2020-09-25 17:35:00|28.01|27.93|28|27.92|28.01|27.93|28|27.92|1
1601055600000|2020-09-25 17:40:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|4
1601055900000|2020-09-25 17:45:00|27.96|27.88|28.02|27.94|28.04|27.96|27.96|27.88|49
1601056200000|2020-09-25 17:50:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1601056500000|2020-09-25 17:55:00|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|1
1601057100000|2020-09-25 18:05:00|28.03|27.95|27.99|27.91|28.03|27.95|27.99|27.91|12
1601057400000|2020-09-25 18:10:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|11
1601057700000|2020-09-25 18:15:00|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|28
1601058000000|2020-09-25 18:20:00|27.95|27.87|27.96|27.88|27.97|27.89|27.95|27.87|3
1601058300000|2020-09-25 18:25:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1601058600000|2020-09-25 18:30:00|27.98|27.9|28|27.92|28|27.92|27.98|27.9|5
1601059500000|2020-09-25 18:45:00|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|1
1601059800000|2020-09-25 18:50:00|28|27.92|27.95|27.87|28.01|27.93|27.95|27.87|5
1601060100000|2020-09-25 18:55:00|||||||||15
1601060700000|2020-09-25 19:05:00|28.02|27.77|28.01|27.76|28.02|27.81|27.89|27.76|6
1601061000000|2020-09-25 19:10:00|27.95|27.87|27.96|27.88|28.02|27.88|27.95|27.76|0
1601061300000|2020-09-25 19:15:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|13
1601061900000|2020-09-25 19:25:00|27.98|27.68|27.9|27.65|27.98|27.68|27.9|27.65|16
1601062200000|2020-09-25 19:30:00|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|0
1601062500000|2020-09-25 19:35:00|27.87|27.62|27.82|27.57|27.88|27.63|27.81|27.56|2
1601062800000|2020-09-25 19:40:00|27.83|27.58|27.82|27.57|27.83|27.58|27.82|27.57|0
1601063100000|2020-09-25 19:45:00|27.83|27.53|27.83|27.58|27.84|27.59|27.82|27.53|3
1601063400000|2020-09-25 19:50:00|27.82|27.57|27.73|27.65|27.82|27.71|27.73|27.57|1
1601063700000|2020-09-25 19:55:00|27.74|27.66|27.95|27.65|27.96|27.7|27.68|27.56|59
1601273100000|2020-09-28 06:05:00|27.51|27.26|27.57|27.27|27.57|27.31|27.44|27.19|0
1601273400000|2020-09-28 06:10:00|27.56|27.31|27.56|27.31|27.57|27.31|27.56|27.27|0
1601273700000|2020-09-28 06:15:00|27.57|27.27|27.57|27.32|27.57|27.32|27.56|27.27|0
1601274000000|2020-09-28 06:20:00|27.58|27.28|27.52|27.27|27.58|27.28|27.52|27.27|0
1601274300000|2020-09-28 06:25:00|27.53|27.28|27.53|27.28|27.57|27.32|27.53|27.28|0
1601274600000|2020-09-28 06:30:00|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|1
1601274900000|2020-09-28 06:35:00|27.48|27.4|27.55|27.3|27.55|27.4|27.48|27.3|0
1601275200000|2020-09-28 06:40:00|27.48|27.4|27.55|27.3|27.57|27.42|27.48|27.3|0
1601275500000|2020-09-28 06:45:00|27.54|27.29|27.54|27.29|27.56|27.41|27.49|27.29|0
1601275800000|2020-09-28 06:50:00|27.53|27.28|27.56|27.31|27.56|27.31|27.53|27.28|0
1601276100000|2020-09-28 06:55:00|27.58|27.33|27.6|27.35|27.6|27.35|27.58|27.33|7
1601276400000|2020-09-28 07:00:00|27.51|27.43|27.43|27.35|27.53|27.45|27.4|27.25|74
1601276700000|2020-09-28 07:05:00|27.53|27.28|27.77|27.69|27.8|27.72|27.47|27.28|217
1601277000000|2020-09-28 07:10:00|27.76|27.68|27.58|27.5|27.76|27.68|27.58|27.5|285
1601277300000|2020-09-28 07:15:00|27.55|27.47|27.6|27.52|27.65|27.57|27.53|27.45|130
1601277600000|2020-09-28 07:20:00|27.59|27.51|27.56|27.48|27.67|27.59|27.53|27.45|73
1601277900000|2020-09-28 07:25:00|27.57|27.49|27.57|27.49|27.7|27.62|27.48|27.4|121
1601278200000|2020-09-28 07:30:00|27.55|27.47|27.57|27.49|27.6|27.52|27.53|27.45|51
1601278500000|2020-09-28 07:35:00|27.55|27.47|27.51|27.43|27.57|27.49|27.5|27.42|7
1601278800000|2020-09-28 07:40:00|27.53|27.45|27.61|27.53|27.62|27.54|27.53|27.45|33
1601279100000|2020-09-28 07:45:00|27.62|27.54|27.56|27.48|27.63|27.55|27.53|27.45|15
1601279400000|2020-09-28 07:50:00|27.55|27.47|27.57|27.49|27.58|27.5|27.53|27.45|114
1601279700000|2020-09-28 07:55:00|27.58|27.5|27.63|27.55|27.63|27.55|27.53|27.45|92
1601280000000|2020-09-28 08:00:00|27.61|27.53|27.71|27.63|27.71|27.63|27.61|27.53|15
1601280300000|2020-09-28 08:05:00|27.7|27.62|27.58|27.5|27.7|27.62|27.55|27.47|56
1601280600000|2020-09-28 08:10:00|27.56|27.48|27.65|27.57|27.66|27.58|27.53|27.45|57
1601280900000|2020-09-28 08:15:00|27.63|27.55|27.5|27.42|27.66|27.58|27.5|27.42|38
1601281200000|2020-09-28 08:20:00|27.51|27.43|27.63|27.55|27.63|27.55|27.51|27.43|76
1601281500000|2020-09-28 08:25:00|27.61|27.53|27.53|27.45|27.61|27.53|27.53|27.45|2
1601281800000|2020-09-28 08:30:00|27.55|27.47|27.49|27.41|27.58|27.5|27.46|27.38|54
1601282100000|2020-09-28 08:35:00|27.51|27.43|27.54|27.46|27.56|27.48|27.49|27.41|2
1601282400000|2020-09-28 08:40:00|27.56|27.48|27.6|27.52|27.6|27.52|27.54|27.46|0
1601282700000|2020-09-28 08:45:00|27.58|27.5|27.68|27.6|27.68|27.6|27.57|27.49|1
1601283000000|2020-09-28 08:50:00|27.67|27.59|27.73|27.65|27.73|27.65|27.67|27.59|78
1601283300000|2020-09-28 08:55:00|27.74|27.66|27.72|27.64|27.75|27.67|27.71|27.63|61
1601283600000|2020-09-28 09:00:00|27.71|27.63|27.75|27.67|27.75|27.67|27.67|27.59|94
1601283900000|2020-09-28 09:05:00|27.71|27.63|27.71|27.63|27.75|27.67|27.68|27.6|66
1601284200000|2020-09-28 09:10:00|27.69|27.61|27.73|27.65|27.75|27.67|27.69|27.61|34
1601284500000|2020-09-28 09:15:00|27.77|27.69|27.72|27.64|27.77|27.69|27.69|27.61|15
1601284800000|2020-09-28 09:20:00|27.71|27.63|27.72|27.64|27.72|27.64|27.67|27.59|39
1601285100000|2020-09-28 09:25:00|27.7|27.62|27.65|27.57|27.72|27.64|27.65|27.57|53
1601285400000|2020-09-28 09:30:00|27.68|27.6|27.68|27.6|27.69|27.61|27.64|27.56|31
1601285700000|2020-09-28 09:35:00|27.69|27.61|27.58|27.5|27.69|27.61|27.57|27.49|6
1601286000000|2020-09-28 09:40:00|27.59|27.51|27.58|27.5|27.59|27.51|27.54|27.46|17
1601286300000|2020-09-28 09:45:00|27.59|27.51|27.53|27.45|27.59|27.51|27.53|27.45|14
1601286600000|2020-09-28 09:50:00|27.54|27.46|27.53|27.45|27.55|27.47|27.49|27.41|15
1601286900000|2020-09-28 09:55:00|27.52|27.44|27.63|27.55|27.67|27.59|27.52|27.44|4
1601287200000|2020-09-28 10:00:00|27.62|27.54|27.53|27.45|27.67|27.59|27.53|27.45|74
1601287500000|2020-09-28 10:05:00|27.54|27.46|27.49|27.41|27.55|27.47|27.49|27.41|13
1601287800000|2020-09-28 10:10:00|27.5|27.42|27.52|27.44|27.54|27.46|27.49|27.41|152
1601288100000|2020-09-28 10:15:00|27.53|27.45|27.5|27.42|27.53|27.45|27.49|27.41|89
1601288400000|2020-09-28 10:20:00|27.49|27.41|27.49|27.41|27.52|27.44|27.49|27.41|0
1601288700000|2020-09-28 10:25:00|27.47|27.39|27.5|27.42|27.55|27.47|27.47|27.39|56
1601289000000|2020-09-28 10:30:00|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|2
1601289300000|2020-09-28 10:35:00|27.54|27.46|27.57|27.49|27.58|27.5|27.53|27.45|32
1601289600000|2020-09-28 10:40:00|27.55|27.47|27.63|27.55|27.63|27.55|27.52|27.44|49
1601289900000|2020-09-28 10:45:00|27.62|27.54|27.58|27.5|27.64|27.56|27.58|27.5|3
1601290200000|2020-09-28 10:50:00|27.59|27.51|27.56|27.48|27.59|27.51|27.54|27.46|2
1601290500000|2020-09-28 10:55:00|27.54|27.46|27.63|27.55|27.64|27.56|27.54|27.46|1
1601290800000|2020-09-28 11:00:00|27.66|27.58|27.65|27.57|27.68|27.6|27.64|27.56|61
1601291100000|2020-09-28 11:05:00|27.64|27.56|27.72|27.64|27.72|27.64|27.61|27.53|161
1601291400000|2020-09-28 11:10:00|27.7|27.62|27.66|27.58|27.7|27.62|27.65|27.57|12
1601291700000|2020-09-28 11:15:00|27.68|27.6|27.69|27.61|27.71|27.63|27.64|27.56|16
1601292000000|2020-09-28 11:20:00|27.7|27.62|27.68|27.6|27.7|27.62|27.64|27.56|43
1601292300000|2020-09-28 11:25:00|27.65|27.57|27.66|27.58|27.68|27.6|27.64|27.56|15
1601292600000|2020-09-28 11:30:00|27.65|27.57|27.56|27.48|27.66|27.58|27.55|27.47|90
1601292900000|2020-09-28 11:35:00|27.55|27.47|27.56|27.48|27.6|27.52|27.55|27.47|10
1601293200000|2020-09-28 11:40:00|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|0
1601293500000|2020-09-28 11:45:00|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|0
1601293800000|2020-09-28 11:50:00|27.57|27.49|27.62|27.54|27.64|27.56|27.57|27.49|50
1601294100000|2020-09-28 11:55:00|27.63|27.55|27.63|27.55|27.67|27.59|27.62|27.54|32
1601294400000|2020-09-28 12:00:00|27.62|27.54|27.63|27.55|27.67|27.59|27.62|27.54|25
1601294700000|2020-09-28 12:05:00|27.62|27.54|27.57|27.49|27.62|27.54|27.55|27.47|115
1601295000000|2020-09-28 12:10:00|27.59|27.51|27.6|27.52|27.62|27.54|27.58|27.5|20
1601295300000|2020-09-28 12:15:00|27.62|27.54|27.65|27.57|27.66|27.58|27.62|27.54|8
1601295600000|2020-09-28 12:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.57|27.49|15
1601295900000|2020-09-28 12:25:00|27.6|27.52|27.65|27.57|27.66|27.58|27.58|27.5|180
1601296200000|2020-09-28 12:30:00|27.64|27.56|27.65|27.57|27.66|27.58|27.56|27.48|148
1601296500000|2020-09-28 12:35:00|27.64|27.56|27.67|27.59|27.69|27.61|27.62|27.54|11
1601296800000|2020-09-28 12:40:00|27.69|27.61|27.63|27.55|27.69|27.61|27.63|27.55|2
1601297100000|2020-09-28 12:45:00|27.62|27.54|27.61|27.53|27.63|27.55|27.59|27.51|7
1601297400000|2020-09-28 12:50:00|27.59|27.51|27.7|27.62|27.7|27.62|27.59|27.51|68
1601297700000|2020-09-28 12:55:00|27.69|27.61|27.73|27.65|27.73|27.65|27.67|27.59|216
1601298000000|2020-09-28 13:00:00|27.7|27.62|27.73|27.65|27.75|27.67|27.7|27.62|71
1601298300000|2020-09-28 13:05:00|27.74|27.66|27.73|27.65|27.74|27.66|27.7|27.62|243
1601298600000|2020-09-28 13:10:00|27.72|27.64|27.73|27.65|27.77|27.69|27.7|27.62|4
1601298900000|2020-09-28 13:15:00|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|18
1601299200000|2020-09-28 13:20:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|23
1601299500000|2020-09-28 13:25:00|27.8|27.72|27.79|27.71|27.83|27.75|27.76|27.68|18
1601299800000|2020-09-28 13:30:00|27.77|27.69|27.79|27.71|27.84|27.76|27.76|27.68|187
1601300100000|2020-09-28 13:35:00|27.8|27.72|28|27.92|28.04|27.96|27.79|27.71|391
1601300400000|2020-09-28 13:40:00|27.99|27.91|28.04|27.96|28.04|27.96|27.95|27.87|188
1601300700000|2020-09-28 13:45:00|28.02|27.94|27.93|27.85|28.02|27.94|27.88|27.8|111
1601301000000|2020-09-28 13:50:00|27.91|27.83|27.97|27.89|27.99|27.91|27.91|27.83|51
1601301300000|2020-09-28 13:55:00|27.96|27.88|27.89|27.81|27.97|27.89|27.81|27.73|53
1601301600000|2020-09-28 14:00:00|27.88|27.8|27.81|27.73|27.91|27.83|27.77|27.69|256
1601301900000|2020-09-28 14:05:00|27.82|27.74|27.88|27.8|27.91|27.83|27.77|27.69|298
1601302200000|2020-09-28 14:10:00|27.87|27.79|27.8|27.72|27.88|27.8|27.8|27.72|185
1601302500000|2020-09-28 14:15:00|27.78|27.7|27.75|27.67|27.79|27.71|27.71|27.63|36
1601302800000|2020-09-28 14:20:00|27.77|27.69|27.79|27.71|27.82|27.74|27.75|27.67|296
1601303100000|2020-09-28 14:25:00|27.81|27.73|27.85|27.77|27.88|27.8|27.78|27.7|165
1601303400000|2020-09-28 14:30:00|27.82|27.74|27.79|27.71|27.86|27.78|27.78|27.7|270
1601303700000|2020-09-28 14:35:00|27.8|27.72|27.81|27.73|27.84|27.76|27.79|27.71|146
1601304000000|2020-09-28 14:40:00|27.84|27.76|27.85|27.77|27.91|27.83|27.76|27.68|160
1601304300000|2020-09-28 14:45:00|27.86|27.78|27.96|27.88|27.99|27.91|27.85|27.77|113
1601304600000|2020-09-28 14:50:00|27.95|27.87|27.96|27.88|28.03|27.95|27.93|27.85|126
1601304900000|2020-09-28 14:55:00|27.97|27.89|27.97|27.89|28.01|27.93|27.96|27.88|132
1601305200000|2020-09-28 15:00:00|27.96|27.88|28.05|27.97|28.05|27.97|27.96|27.88|98
1601305500000|2020-09-28 15:05:00|28.06|27.98|27.96|27.88|28.06|27.98|27.96|27.88|80
1601305800000|2020-09-28 15:10:00|28|27.92|27.95|27.87|28.01|27.93|27.95|27.87|68
1601306100000|2020-09-28 15:15:00|27.96|27.88|27.94|27.86|27.99|27.91|27.94|27.86|89
1601306400000|2020-09-28 15:20:00|27.95|27.87|27.94|27.86|27.99|27.91|27.94|27.86|49
1601306700000|2020-09-28 15:25:00|27.95|27.87|27.94|27.86|28.01|27.93|27.91|27.83|187
1601307000000|2020-09-28 15:30:00|27.93|27.85|27.99|27.91|28.02|27.94|27.9|27.82|559
1601307300000|2020-09-28 15:35:00|27.98|27.9|27.98|27.9|28.03|27.95|27.97|27.89|122
1601307600000|2020-09-28 15:40:00|27.99|27.91|27.99|27.91|28.03|27.95|27.98|27.9|71
1601307900000|2020-09-28 15:45:00|28.01|27.93|28.03|27.95|28.07|27.99|28.01|27.93|24
1601308200000|2020-09-28 15:50:00|28.04|27.96|28.02|27.94|28.04|27.96|27.99|27.91|0
1601308500000|2020-09-28 15:55:00|27.99|27.91|28|27.92|28.04|27.96|27.99|27.91|300
1601308800000|2020-09-28 16:00:00|28.01|27.93|27.97|27.89|28.04|27.96|27.97|27.89|58
1601309100000|2020-09-28 16:05:00|27.98|27.9|27.92|27.84|27.98|27.9|27.92|27.84|84
1601309400000|2020-09-28 16:10:00|27.93|27.85|27.88|27.8|27.93|27.85|27.87|27.79|13
1601309700000|2020-09-28 16:15:00|27.9|27.82|27.94|27.86|27.97|27.89|27.87|27.79|26
1601310000000|2020-09-28 16:20:00|27.92|27.84|27.92|27.84|27.94|27.86|27.91|27.83|50
1601310300000|2020-09-28 16:25:00|27.91|27.83|27.92|27.84|27.93|27.85|27.91|27.83|0
1601310600000|2020-09-28 16:30:00|27.93|27.85|27.92|27.84|27.96|27.88|27.92|27.84|3
1601310900000|2020-09-28 16:35:00|27.93|27.85|27.93|27.85|27.95|27.87|27.92|27.84|0
1601311200000|2020-09-28 16:40:00|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|0
1601311500000|2020-09-28 16:45:00|27.91|27.83|27.87|27.79|27.93|27.85|27.87|27.79|18
1601311800000|2020-09-28 16:50:00|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|19
1601312100000|2020-09-28 16:55:00|27.86|27.78|27.8|27.72|27.86|27.78|27.8|27.72|26
1601312400000|2020-09-28 17:00:00|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|11
1601312700000|2020-09-28 17:05:00|27.86|27.78|27.88|27.8|27.89|27.81|27.84|27.76|0
1601313000000|2020-09-28 17:10:00|27.87|27.79|27.86|27.78|27.88|27.8|27.86|27.78|0
1601313300000|2020-09-28 17:15:00|27.84|27.76|27.87|27.79|27.88|27.8|27.84|27.76|7
1601313600000|2020-09-28 17:20:00|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1601313900000|2020-09-28 17:25:00|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1601314200000|2020-09-28 17:30:00|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|21
1601314500000|2020-09-28 17:35:00|27.86|27.78|27.87|27.79|27.88|27.8|27.85|27.77|0
1601314800000|2020-09-28 17:40:00|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|14
1601315100000|2020-09-28 17:45:00|27.9|27.82|27.85|27.77|27.9|27.82|27.85|27.77|8
1601315700000|2020-09-28 17:55:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1601316000000|2020-09-28 18:00:00|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|0
1601316900000|2020-09-28 18:15:00|27.92|27.67|27.87|27.79|27.92|27.79|27.85|27.67|3
1601317200000|2020-09-28 18:20:00|27.85|27.77|27.89|27.81|27.9|27.82|27.85|27.77|1
1601317500000|2020-09-28 18:25:00|27.88|27.8|27.89|27.81|27.9|27.82|27.88|27.8|0
1601317800000|2020-09-28 18:30:00|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1601318400000|2020-09-28 18:40:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1601318700000|2020-09-28 18:45:00|27.92|27.84|27.95|27.87|28.03|27.87|27.91|27.77|0
1601319000000|2020-09-28 18:50:00|28.02|27.77|27.95|27.87|28.03|27.88|27.92|27.76|1
1601319300000|2020-09-28 18:55:00|27.96|27.88|28.03|27.78|28.04|27.9|27.95|27.78|2
1601319600000|2020-09-28 19:00:00|28.04|27.79|27.98|27.9|28.04|27.9|27.97|27.78|0
1601319900000|2020-09-28 19:05:00|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1601320200000|2020-09-28 19:10:00|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|0
1601320500000|2020-09-28 19:15:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1601320800000|2020-09-28 19:20:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1601321100000|2020-09-28 19:25:00|27.98|27.9|28.07|27.82|28.08|27.9|27.98|27.82|4
1601321400000|2020-09-28 19:30:00|28.15|27.85|28.18|27.88|28.19|27.89|28.15|27.85|1
1601321700000|2020-09-28 19:35:00|28.17|27.87|28.13|27.83|28.18|27.88|28.13|27.83|0
1601322000000|2020-09-28 19:40:00|28.12|27.82|28.1|27.8|28.12|27.82|28.09|27.79|0
1601322300000|2020-09-28 19:45:00|28.12|27.82|28.04|27.79|28.12|27.82|28.04|27.79|1
1601322600000|2020-09-28 19:50:00|28.08|27.78|28.11|27.81|28.11|27.81|28.08|27.78|0
1601322900000|2020-09-28 19:55:00|28.13|27.83|28.12|27.82|28.14|27.86|28.1|27.8|8
1601359500000|2020-09-29 06:05:00|27.9|27.6|27.88|27.58|27.93|27.63|27.86|27.56|0
1601359800000|2020-09-29 06:10:00|27.87|27.57|27.92|27.62|27.92|27.62|27.87|27.57|0
1601360100000|2020-09-29 06:15:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601360400000|2020-09-29 06:20:00|27.99|27.69|27.97|27.67|28|27.7|27.97|27.67|0
1601360700000|2020-09-29 06:25:00|27.96|27.66|27.96|27.66|27.98|27.68|27.96|27.66|0
1601361000000|2020-09-29 06:30:00|27.98|27.68|27.98|27.68|28|27.7|27.98|27.68|0
1601361300000|2020-09-29 06:35:00|27.97|27.67|27.97|27.67|28|27.74|27.97|27.67|0
1601361600000|2020-09-29 06:40:00|27.99|27.69|27.99|27.69|28.01|27.71|27.98|27.68|0
1601361900000|2020-09-29 06:45:00|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|0
1601362200000|2020-09-29 06:50:00|27.98|27.68|27.96|27.66|27.98|27.68|27.96|27.66|0
1601362500000|2020-09-29 06:55:00|27.97|27.67|28.04|27.79|28.04|27.79|27.97|27.67|0
1601362800000|2020-09-29 07:00:00|28.06|27.81|28.01|27.93|28.08|27.94|27.93|27.78|14
1601363100000|2020-09-29 07:05:00|28.02|27.94|28.19|28.11|28.21|28.13|28.02|27.94|78
1601363400000|2020-09-29 07:10:00|28.2|28.12|28.22|28.14|28.24|28.16|28.16|28.08|134
1601363700000|2020-09-29 07:15:00|28.23|28.15|28.31|28.23|28.31|28.23|28.2|28.12|26
1601364000000|2020-09-29 07:20:00|28.3|28.22|28.15|28.07|28.31|28.23|28.12|28.04|93
1601364300000|2020-09-29 07:25:00|28.14|28.06|28.1|28.02|28.16|28.08|28.05|27.97|53
1601364600000|2020-09-29 07:30:00|28.08|28|28.14|28.06|28.18|28.1|28.08|28|117
1601364900000|2020-09-29 07:35:00|28.12|28.04|28.14|28.06|28.23|28.15|28.1|28.02|83
1601365200000|2020-09-29 07:40:00|28.16|28.08|28.21|28.13|28.21|28.13|28.12|28.04|30
1601365500000|2020-09-29 07:45:00|28.23|28.15|28.3|28.22|28.32|28.24|28.21|28.13|35
1601365800000|2020-09-29 07:50:00|28.32|28.24|28.35|28.27|28.37|28.29|28.3|28.22|129
1601366100000|2020-09-29 07:55:00|28.34|28.26|28.31|28.23|28.35|28.27|28.29|28.21|34
1601366400000|2020-09-29 08:00:00|28.3|28.22|28.49|28.41|28.5|28.42|28.3|28.22|81
1601366700000|2020-09-29 08:05:00|28.48|28.4|28.45|28.37|28.53|28.45|28.44|28.36|149
1601367000000|2020-09-29 08:10:00|28.44|28.36|28.4|28.32|28.48|28.4|28.39|28.31|87
1601367300000|2020-09-29 08:15:00|28.39|28.31|28.3|28.22|28.39|28.31|28.27|28.19|99
1601367600000|2020-09-29 08:20:00|28.29|28.21|28.26|28.18|28.33|28.25|28.23|28.15|3
1601367900000|2020-09-29 08:25:00|28.28|28.2|28.29|28.21|28.31|28.23|28.25|28.17|0
1601368200000|2020-09-29 08:30:00|28.3|28.22|28.2|28.12|28.32|28.24|28.18|28.1|116
1601368500000|2020-09-29 08:35:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|13
1601368800000|2020-09-29 08:40:00|28.13|28.05|28.26|28.18|28.31|28.23|28.13|28.05|29
1601369100000|2020-09-29 08:45:00|28.27|28.19|28.29|28.21|28.31|28.23|28.17|28.09|27
1601369400000|2020-09-29 08:50:00|28.28|28.2|28.31|28.23|28.31|28.23|28.27|28.19|1
1601369700000|2020-09-29 08:55:00|28.28|28.2|28.26|28.18|28.29|28.21|28.22|28.14|6
1601370000000|2020-09-29 09:00:00|28.27|28.19|28.23|28.15|28.31|28.23|28.22|28.14|20
1601370300000|2020-09-29 09:05:00|28.24|28.16|28.21|28.13|28.26|28.18|28.17|28.09|7
1601370600000|2020-09-29 09:10:00|28.22|28.14|28.26|28.18|28.26|28.18|28.21|28.13|0
1601370900000|2020-09-29 09:15:00|28.27|28.19|28.3|28.22|28.31|28.23|28.27|28.19|14
1601371200000|2020-09-29 09:20:00|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|12
1601371500000|2020-09-29 09:25:00|28.35|28.27|28.28|28.2|28.39|28.31|28.27|28.19|49
1601371800000|2020-09-29 09:30:00|28.3|28.22|28.27|28.19|28.35|28.27|28.27|28.19|75
1601372100000|2020-09-29 09:35:00|28.26|28.18|28.24|28.16|28.27|28.19|28.23|28.15|28
1601372400000|2020-09-29 09:40:00|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|0
1601372700000|2020-09-29 09:45:00|28.24|28.16|28.28|28.2|28.28|28.2|28.23|28.15|1
1601373000000|2020-09-29 09:50:00|28.26|28.18|28.24|28.16|28.31|28.23|28.23|28.15|2
1601373300000|2020-09-29 09:55:00|28.25|28.17|28.22|28.14|28.27|28.19|28.18|28.1|0
1601373600000|2020-09-29 10:00:00|28.23|28.15|28.16|28.08|28.23|28.15|28.15|28.07|314
1601373900000|2020-09-29 10:05:00|28.15|28.07|28.11|28.03|28.15|28.07|28.1|28.02|66
1601374200000|2020-09-29 10:10:00|28.12|28.04|28.04|27.96|28.12|28.04|28.02|27.94|115
1601374500000|2020-09-29 10:15:00|28.03|27.95|28.02|27.94|28.06|27.98|28.02|27.94|92
1601374800000|2020-09-29 10:20:00|28.03|27.95|28.02|27.94|28.07|27.99|28.02|27.94|9
1601375100000|2020-09-29 10:25:00|28.03|27.95|28.02|27.94|28.07|27.99|28.02|27.94|71
1601375400000|2020-09-29 10:30:00|28.01|27.93|28.05|27.97|28.05|27.97|27.97|27.89|66
1601375700000|2020-09-29 10:35:00|28.03|27.95|28.08|28|28.11|28.03|28.03|27.95|7
1601376000000|2020-09-29 10:40:00|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|0
1601376300000|2020-09-29 10:45:00|28.1|28.02|28.16|28.08|28.16|28.08|28.1|28.02|11
1601376600000|2020-09-29 10:50:00|28.15|28.07|28.12|28.04|28.16|28.08|28.11|28.03|16
1601376900000|2020-09-29 10:55:00|28.1|28.02|28.11|28.03|28.12|28.04|28.07|27.99|28
1601377200000|2020-09-29 11:00:00|28.09|28.01|28.07|27.99|28.09|28.01|28.05|27.97|16
1601377500000|2020-09-29 11:05:00|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|18
1601377800000|2020-09-29 11:10:00|27.97|27.89|28.03|27.95|28.03|27.95|27.97|27.89|17
1601378100000|2020-09-29 11:15:00|28.02|27.94|27.98|27.9|28.03|27.95|27.97|27.89|1
1601378400000|2020-09-29 11:20:00|27.99|27.91|28.02|27.94|28.05|27.97|27.97|27.89|2
1601378700000|2020-09-29 11:25:00|28.03|27.95|28.03|27.95|28.06|27.98|28.02|27.94|43
1601379000000|2020-09-29 11:30:00|28.04|27.96|28.07|27.99|28.07|27.99|28.03|27.95|5
1601379300000|2020-09-29 11:35:00|28.08|28|28.04|27.96|28.09|28.01|28.03|27.95|26
1601379600000|2020-09-29 11:40:00|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|1
1601379900000|2020-09-29 11:45:00|28.03|27.95|28.04|27.96|28.07|27.99|28.02|27.94|1
1601380200000|2020-09-29 11:50:00|28.05|27.97|28.07|27.99|28.07|27.99|28.02|27.94|0
1601380500000|2020-09-29 11:55:00|28.04|27.96|28.05|27.97|28.07|27.99|28.02|27.94|10
1601380800000|2020-09-29 12:00:00|28.04|27.96|28.17|28.09|28.17|28.09|28.04|27.96|57
1601381100000|2020-09-29 12:05:00|28.14|28.06|28.21|28.13|28.21|28.13|28.14|28.06|31
1601381400000|2020-09-29 12:10:00|28.19|28.11|28.22|28.14|28.23|28.15|28.18|28.1|73
1601381700000|2020-09-29 12:15:00|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|15
1601382000000|2020-09-29 12:20:00|28.2|28.12|28.19|28.11|28.2|28.12|28.14|28.06|15
1601382300000|2020-09-29 12:25:00|28.2|28.12|28.19|28.11|28.22|28.14|28.19|28.11|14
1601382600000|2020-09-29 12:30:00|28.17|28.09|28.19|28.11|28.19|28.11|28.14|28.06|30
1601382900000|2020-09-29 12:35:00|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|24
1601383200000|2020-09-29 12:40:00|28.12|28.04|28.18|28.1|28.18|28.1|28.12|28.04|17
1601383500000|2020-09-29 12:45:00|28.17|28.09|28.16|28.08|28.17|28.09|28.14|28.06|21
1601383800000|2020-09-29 12:50:00|28.14|28.06|28.13|28.05|28.16|28.08|28.13|28.05|5
1601384100000|2020-09-29 12:55:00|28.14|28.06|28.13|28.05|28.16|28.08|28.09|28.01|51
1601384400000|2020-09-29 13:00:00|28.14|28.06|28.13|28.05|28.15|28.07|28.09|28.01|88
1601384700000|2020-09-29 13:05:00|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|4
1601385000000|2020-09-29 13:10:00|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1601385300000|2020-09-29 13:15:00|28.1|28.02|28.11|28.03|28.11|28.03|28.07|27.99|7
1601385600000|2020-09-29 13:20:00|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1601385900000|2020-09-29 13:25:00|28.11|28.03|28.16|28.08|28.19|28.11|28.11|28.03|67
1601386200000|2020-09-29 13:30:00|28.14|28.06|28.01|27.93|28.15|28.07|28.01|27.93|149
1601386500000|2020-09-29 13:35:00|27.98|27.9|27.8|27.72|28.01|27.93|27.79|27.71|608
1601386800000|2020-09-29 13:40:00|27.79|27.71|27.83|27.75|27.89|27.81|27.78|27.7|101
1601387100000|2020-09-29 13:45:00|27.81|27.73|27.78|27.7|27.83|27.75|27.71|27.63|109
1601387400000|2020-09-29 13:50:00|27.76|27.68|27.84|27.76|27.89|27.81|27.75|27.67|50
1601387700000|2020-09-29 13:55:00|27.83|27.75|27.72|27.64|27.84|27.76|27.72|27.64|670
1601388000000|2020-09-29 14:00:00|27.71|27.63|27.61|27.53|27.79|27.71|27.58|27.5|182
1601388300000|2020-09-29 14:05:00|27.62|27.54|27.56|27.48|27.65|27.57|27.56|27.48|144
1601388600000|2020-09-29 14:10:00|27.55|27.47|27.56|27.48|27.58|27.5|27.55|27.47|16
1601388900000|2020-09-29 14:15:00|27.55|27.47|27.49|27.41|27.56|27.48|27.46|27.38|263
1601389200000|2020-09-29 14:20:00|27.48|27.4|27.39|27.31|27.5|27.42|27.36|27.28|431
1601389500000|2020-09-29 14:25:00|27.37|27.29|27.46|27.38|27.46|27.38|27.36|27.28|147
1601389800000|2020-09-29 14:30:00|27.45|27.37|27.54|27.46|27.55|27.47|27.44|27.36|51
1601390100000|2020-09-29 14:35:00|27.55|27.47|27.77|27.69|27.81|27.73|27.55|27.47|167
1601390400000|2020-09-29 14:40:00|27.76|27.68|27.78|27.7|27.86|27.78|27.72|27.64|250
1601390700000|2020-09-29 14:45:00|27.79|27.71|27.83|27.75|27.93|27.85|27.76|27.68|259
1601391000000|2020-09-29 14:50:00|27.8|27.72|27.86|27.78|27.9|27.82|27.79|27.71|38
1601391300000|2020-09-29 14:55:00|27.85|27.77|27.85|27.77|27.86|27.78|27.8|27.72|41
1601391600000|2020-09-29 15:00:00|27.82|27.74|27.76|27.68|27.88|27.8|27.75|27.67|102
1601391900000|2020-09-29 15:05:00|27.77|27.69|27.7|27.62|27.8|27.72|27.64|27.56|422
1601392200000|2020-09-29 15:10:00|27.68|27.6|27.66|27.58|27.68|27.6|27.59|27.51|77
1601392500000|2020-09-29 15:15:00|27.64|27.56|27.64|27.56|27.64|27.56|27.59|27.51|46
1601392800000|2020-09-29 15:20:00|27.63|27.55|27.61|27.53|27.64|27.56|27.56|27.48|92
1601393100000|2020-09-29 15:25:00|27.62|27.54|27.7|27.62|27.72|27.64|27.62|27.54|108
1601393400000|2020-09-29 15:30:00|27.71|27.63|27.6|27.52|27.71|27.63|27.58|27.5|256
1601393700000|2020-09-29 15:35:00|27.59|27.51|27.56|27.48|27.6|27.52|27.55|27.47|63
1601394000000|2020-09-29 15:40:00|27.55|27.47|27.81|27.73|27.85|27.77|27.55|27.47|79
1601394300000|2020-09-29 15:45:00|27.83|27.75|27.9|27.82|27.94|27.86|27.8|27.72|30
1601394600000|2020-09-29 15:50:00|27.93|27.85|27.85|27.77|27.93|27.85|27.83|27.75|114
1601394900000|2020-09-29 15:55:00|27.84|27.76|27.88|27.8|27.89|27.81|27.8|27.72|51
1601395200000|2020-09-29 16:00:00|27.87|27.79|28.03|27.95|28.03|27.95|27.87|27.79|262
1601395500000|2020-09-29 16:05:00|28|27.92|27.91|27.83|28.04|27.96|27.91|27.83|16
1601395800000|2020-09-29 16:10:00|27.92|27.84|27.9|27.82|27.96|27.88|27.9|27.82|9
1601396100000|2020-09-29 16:15:00|27.91|27.83|27.94|27.86|27.95|27.87|27.91|27.83|1
1601396400000|2020-09-29 16:20:00|27.93|27.85|27.93|27.85|27.95|27.87|27.89|27.81|28
1601396700000|2020-09-29 16:25:00|27.92|27.84|27.88|27.8|27.93|27.85|27.87|27.79|0
1601397000000|2020-09-29 16:30:00|27.87|27.79|27.9|27.82|27.92|27.84|27.87|27.79|1
1601397300000|2020-09-29 16:35:00|27.88|27.8|27.84|27.76|27.89|27.81|27.84|27.76|2
1601397600000|2020-09-29 16:40:00|27.86|27.78|27.85|27.77|27.86|27.78|27.83|27.75|19
1601397900000|2020-09-29 16:45:00|27.86|27.78|27.83|27.75|27.88|27.8|27.82|27.74|0
1601398200000|2020-09-29 16:50:00|27.82|27.74|27.82|27.74|27.84|27.76|27.8|27.72|7
1601398500000|2020-09-29 16:55:00|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|0
1601398800000|2020-09-29 17:00:00|27.82|27.74|27.84|27.76|27.86|27.78|27.79|27.71|7
1601399100000|2020-09-29 17:05:00|27.86|27.78|27.91|27.83|27.91|27.83|27.82|27.74|7
1601399400000|2020-09-29 17:10:00|27.89|27.81|27.97|27.89|27.98|27.9|27.88|27.8|5
1601399700000|2020-09-29 17:15:00|27.96|27.88|27.93|27.85|27.98|27.9|27.89|27.81|21
1601400000000|2020-09-29 17:20:00|27.91|27.83|27.93|27.85|27.93|27.85|27.88|27.8|4
1601400300000|2020-09-29 17:25:00|27.96|27.88|27.81|27.73|27.96|27.88|27.81|27.73|34
1601400600000|2020-09-29 17:30:00|27.82|27.74|27.76|27.68|27.83|27.75|27.76|27.68|7
1601400900000|2020-09-29 17:35:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|2
1601401200000|2020-09-29 17:40:00|27.78|27.7|27.76|27.68|27.78|27.7|27.71|27.63|7
1601401500000|2020-09-29 17:45:00|27.77|27.69|27.72|27.64|27.77|27.69|27.71|27.63|9
1601401800000|2020-09-29 17:50:00|27.73|27.65|27.62|27.54|27.73|27.65|27.61|27.53|10
1601402100000|2020-09-29 17:55:00|27.61|27.53|27.66|27.58|27.68|27.6|27.61|27.53|0
1601402400000|2020-09-29 18:00:00|27.67|27.59|27.77|27.52|27.78|27.64|27.66|27.52|0
1601402700000|2020-09-29 18:05:00|27.78|27.53|27.63|27.55|27.78|27.59|27.63|27.51|0
1601403000000|2020-09-29 18:10:00|27.64|27.56|27.68|27.43|27.76|27.56|27.55|27.43|15
1601403300000|2020-09-29 18:15:00|27.67|27.42|27.62|27.37|27.68|27.43|27.62|27.37|1
1601403600000|2020-09-29 18:20:00|27.67|27.38|27.68|27.38|27.68|27.39|27.62|27.35|0
1601403900000|2020-09-29 18:25:00|27.63|27.37|27.59|27.34|27.68|27.38|27.59|27.34|0
1601404200000|2020-09-29 18:30:00|27.49|27.41|27.46|27.21|27.6|27.41|27.45|27.2|1
1601404500000|2020-09-29 18:35:00|27.47|27.22|27.42|27.17|27.49|27.27|27.35|27.16|1
1601404800000|2020-09-29 18:40:00|27.41|27.16|27.37|27.12|27.43|27.25|27.31|27.11|1
1601405100000|2020-09-29 18:45:00|27.39|27.14|27.34|27.26|27.41|27.26|27.32|27.13|0
1601405400000|2020-09-29 18:50:00|27.41|27.16|27.34|27.26|27.42|27.27|27.32|27.15|0
1601405700000|2020-09-29 18:55:00|27.41|27.16|27.46|27.21|27.46|27.29|27.32|27.15|1
1601406000000|2020-09-29 19:00:00|27.45|27.2|27.5|27.25|27.5|27.25|27.44|27.19|4
1601406300000|2020-09-29 19:05:00|27.51|27.26|27.54|27.24|27.55|27.26|27.5|27.24|2
1601406600000|2020-09-29 19:10:00|27.55|27.25|27.5|27.2|27.55|27.25|27.5|27.2|0
1601406900000|2020-09-29 19:15:00|27.52|27.22|27.5|27.2|27.52|27.22|27.48|27.18|0
1601407200000|2020-09-29 19:20:00|27.51|27.21|27.5|27.25|27.52|27.26|27.5|27.21|0
1601407500000|2020-09-29 19:25:00|27.51|27.26|27.62|27.32|27.62|27.33|27.51|27.26|4
1601407800000|2020-09-29 19:30:00|27.61|27.36|27.55|27.3|27.61|27.36|27.55|27.3|0
1601408100000|2020-09-29 19:35:00|27.56|27.31|27.61|27.36|27.64|27.39|27.45|27.28|9
1601408400000|2020-09-29 19:40:00|27.62|27.37|27.61|27.36|27.62|27.37|27.61|27.36|0
1601408700000|2020-09-29 19:45:00|27.6|27.35|27.58|27.33|27.61|27.39|27.47|27.3|2
1601409000000|2020-09-29 19:50:00|27.59|27.34|27.58|27.33|27.62|27.37|27.57|27.32|0
1601409300000|2020-09-29 19:55:00|27.6|27.35|27.72|27.42|27.73|27.47|27.48|27.33|39
1601409600000|2020-09-29 20:00:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1601445900000|2020-09-30 06:05:00|28.11|27.86|28.19|27.94|28.19|27.99|27.99|27.81|15
1601446200000|2020-09-30 06:10:00|28.17|27.92|28.17|28.09|28.19|28.09|28.1|27.9|0
1601446500000|2020-09-30 06:15:00|||||||||19
1601446800000|2020-09-30 06:20:00|28.14|28.06|28.14|28.06|28.17|28.09|28.1|28.02|21
1601447100000|2020-09-30 06:25:00|28.15|28.07|28.01|27.93|28.2|28.12|27.98|27.84|42
1601447400000|2020-09-30 06:30:00|28.09|27.84|28.09|27.84|28.09|27.92|27.97|27.83|17
1601447700000|2020-09-30 06:35:00|28|27.92|28.09|27.84|28.12|27.93|28|27.83|7
1601448000000|2020-09-30 06:40:00|28|27.92|28.12|27.87|28.12|27.94|28|27.83|0
1601448300000|2020-09-30 06:45:00|28.13|27.88|28.15|27.9|28.15|27.9|28.11|27.86|2
1601448600000|2020-09-30 06:50:00|28.14|27.89|28.16|27.91|28.19|27.94|28.14|27.89|0
1601448900000|2020-09-30 06:55:00|28.17|27.92|28.04|27.79|28.17|27.92|28.04|27.77|21
1601449200000|2020-09-30 07:00:00|28.05|27.8|27.87|27.79|28.11|27.98|27.87|27.72|172
1601449500000|2020-09-30 07:05:00|27.83|27.75|27.8|27.72|27.94|27.86|27.8|27.72|90
1601449800000|2020-09-30 07:10:00|27.81|27.73|27.85|27.77|27.89|27.81|27.77|27.69|46
1601450100000|2020-09-30 07:15:00|27.84|27.76|27.72|27.64|27.91|27.83|27.67|27.59|114
1601450400000|2020-09-30 07:20:00|27.74|27.66|27.8|27.72|27.84|27.76|27.7|27.62|92
1601450700000|2020-09-30 07:25:00|27.82|27.74|27.69|27.61|27.93|27.85|27.69|27.61|63
1601451000000|2020-09-30 07:30:00|27.7|27.62|27.64|27.56|27.71|27.63|27.62|27.54|150
1601451300000|2020-09-30 07:35:00|27.66|27.58|27.68|27.6|27.71|27.63|27.59|27.51|78
1601451600000|2020-09-30 07:40:00|27.69|27.61|27.79|27.71|27.81|27.73|27.68|27.6|51
1601451900000|2020-09-30 07:45:00|27.83|27.75|27.86|27.78|27.87|27.79|27.78|27.7|214
1601452200000|2020-09-30 07:50:00|27.87|27.79|27.95|27.87|27.95|27.87|27.86|27.78|76
1601452500000|2020-09-30 07:55:00|27.93|27.85|27.93|27.85|28|27.92|27.91|27.83|56
1601452800000|2020-09-30 08:00:00|27.92|27.84|27.92|27.84|27.96|27.88|27.87|27.79|9
1601453100000|2020-09-30 08:05:00|27.93|27.85|27.98|27.9|28.06|27.98|27.87|27.79|10
1601453400000|2020-09-30 08:10:00|27.99|27.91|27.9|27.82|28.05|27.97|27.9|27.82|30
1601453700000|2020-09-30 08:15:00|27.88|27.8|27.86|27.78|27.92|27.84|27.82|27.74|136
1601454000000|2020-09-30 08:20:00|27.87|27.79|27.8|27.72|27.89|27.81|27.79|27.71|332
1601454300000|2020-09-30 08:25:00|27.81|27.73|27.77|27.69|27.81|27.73|27.72|27.64|286
1601454600000|2020-09-30 08:30:00|27.76|27.68|27.7|27.62|27.81|27.73|27.68|27.6|233
1601454900000|2020-09-30 08:35:00|27.69|27.61|27.72|27.64|27.79|27.71|27.66|27.58|279
1601455200000|2020-09-30 08:40:00|27.74|27.66|27.66|27.58|27.76|27.68|27.64|27.56|138
1601455500000|2020-09-30 08:45:00|27.64|27.56|27.57|27.49|27.65|27.57|27.54|27.46|61
1601455800000|2020-09-30 08:50:00|27.56|27.48|27.54|27.46|27.57|27.49|27.51|27.43|104
1601456100000|2020-09-30 08:55:00|27.56|27.48|27.57|27.49|27.62|27.54|27.53|27.45|17
1601456400000|2020-09-30 09:00:00|27.59|27.51|27.58|27.5|27.69|27.61|27.54|27.46|42
1601456700000|2020-09-30 09:05:00|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|3
1601457000000|2020-09-30 09:10:00|27.57|27.49|27.69|27.61|27.71|27.63|27.57|27.49|458
1601457300000|2020-09-30 09:15:00|27.68|27.6|27.64|27.56|27.69|27.61|27.6|27.52|67
1601457600000|2020-09-30 09:20:00|27.65|27.57|27.74|27.66|27.74|27.66|27.62|27.54|249
1601457900000|2020-09-30 09:25:00|27.71|27.63|27.78|27.7|27.78|27.7|27.7|27.62|37
1601458200000|2020-09-30 09:30:00|27.8|27.72|27.72|27.64|27.8|27.72|27.66|27.58|75
1601458500000|2020-09-30 09:35:00|27.7|27.62|27.67|27.59|27.72|27.64|27.67|27.59|62
1601458800000|2020-09-30 09:40:00|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|48
1601459100000|2020-09-30 09:45:00|27.71|27.63|27.64|27.56|27.75|27.67|27.62|27.54|95
1601459400000|2020-09-30 09:50:00|27.62|27.54|27.61|27.53|27.64|27.56|27.57|27.49|94
1601459700000|2020-09-30 09:55:00|27.6|27.52|27.55|27.47|27.6|27.52|27.51|27.43|48
1601460000000|2020-09-30 10:00:00|27.56|27.48|27.77|27.69|27.79|27.71|27.54|27.46|127
1601460300000|2020-09-30 10:05:00|27.76|27.68|27.79|27.71|27.92|27.84|27.71|27.63|553
1601460600000|2020-09-30 10:10:00|27.78|27.7|27.69|27.61|27.84|27.76|27.64|27.56|72
1601460900000|2020-09-30 10:15:00|27.7|27.62|27.7|27.62|27.72|27.64|27.67|27.59|0
1601461200000|2020-09-30 10:20:00|27.71|27.63|27.73|27.65|27.73|27.65|27.67|27.59|56
1601461500000|2020-09-30 10:25:00|27.71|27.63|27.7|27.62|27.73|27.65|27.65|27.57|217
1601461800000|2020-09-30 10:30:00|27.69|27.61|27.58|27.5|27.7|27.62|27.55|27.47|72
1601462100000|2020-09-30 10:35:00|27.55|27.47|27.58|27.5|27.58|27.5|27.54|27.46|109
1601462400000|2020-09-30 10:40:00|27.56|27.48|27.53|27.45|27.58|27.5|27.49|27.41|70
1601462700000|2020-09-30 10:45:00|27.51|27.43|27.51|27.43|27.53|27.45|27.46|27.38|48
1601463000000|2020-09-30 10:50:00|27.53|27.45|27.6|27.52|27.6|27.52|27.53|27.45|48
1601463300000|2020-09-30 10:55:00|27.58|27.5|27.71|27.63|27.73|27.65|27.55|27.47|70
1601463600000|2020-09-30 11:00:00|27.73|27.65|27.61|27.53|27.77|27.69|27.6|27.52|46
1601463900000|2020-09-30 11:05:00|27.63|27.55|27.65|27.57|27.65|27.57|27.6|27.52|24
1601464200000|2020-09-30 11:10:00|27.64|27.56|27.66|27.58|27.66|27.58|27.6|27.52|39
1601464500000|2020-09-30 11:15:00|27.65|27.57|27.69|27.61|27.7|27.62|27.65|27.57|26
1601464800000|2020-09-30 11:20:00|27.68|27.6|27.67|27.59|27.69|27.61|27.62|27.54|3
1601465100000|2020-09-30 11:25:00|27.64|27.56|27.64|27.56|27.69|27.61|27.63|27.55|0
1601465400000|2020-09-30 11:30:00|27.63|27.55|27.71|27.63|27.72|27.64|27.63|27.55|4
1601465700000|2020-09-30 11:35:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|0
1601466000000|2020-09-30 11:40:00|27.72|27.64|27.73|27.65|27.73|27.65|27.68|27.6|0
1601466300000|2020-09-30 11:45:00|27.72|27.64|27.69|27.61|27.73|27.65|27.68|27.6|0
1601466600000|2020-09-30 11:50:00|27.71|27.63|27.68|27.6|27.73|27.65|27.67|27.59|0
1601466900000|2020-09-30 11:55:00|27.67|27.59|27.66|27.58|27.68|27.6|27.63|27.55|0
1601467200000|2020-09-30 12:00:00|27.64|27.56|27.63|27.55|27.68|27.6|27.62|27.54|2
1601467500000|2020-09-30 12:05:00|27.67|27.59|27.66|27.58|27.67|27.59|27.63|27.55|39
1601467800000|2020-09-30 12:10:00|27.64|27.56|27.55|27.47|27.64|27.56|27.53|27.45|238
1601468100000|2020-09-30 12:15:00|27.57|27.49|27.6|27.52|27.63|27.55|27.52|27.44|177
1601468400000|2020-09-30 12:20:00|27.61|27.53|27.55|27.47|27.61|27.53|27.53|27.45|17
1601468700000|2020-09-30 12:25:00|27.56|27.48|27.48|27.4|27.57|27.49|27.48|27.4|35
1601469000000|2020-09-30 12:30:00|27.47|27.39|27.45|27.37|27.5|27.42|27.45|27.37|11
1601469300000|2020-09-30 12:35:00|27.44|27.36|27.4|27.32|27.49|27.41|27.4|27.32|10
1601469600000|2020-09-30 12:40:00|27.38|27.3|27.34|27.26|27.4|27.32|27.3|27.22|37
1601469900000|2020-09-30 12:45:00|27.35|27.27|27.38|27.3|27.43|27.35|27.33|27.25|167
1601470200000|2020-09-30 12:50:00|27.35|27.27|27.38|27.3|27.39|27.31|27.33|27.25|39
1601470500000|2020-09-30 12:55:00|27.39|27.31|27.37|27.29|27.42|27.34|27.33|27.25|22
1601470800000|2020-09-30 13:00:00|27.35|27.27|27.29|27.21|27.38|27.3|27.29|27.21|171
1601471100000|2020-09-30 13:05:00|27.3|27.22|27.3|27.22|27.35|27.27|27.25|27.17|348
1601471400000|2020-09-30 13:10:00|27.29|27.21|27.3|27.22|27.3|27.22|27.25|27.17|4
1601471700000|2020-09-30 13:15:00|27.27|27.19|27.3|27.22|27.3|27.22|27.25|27.17|4
1601472000000|2020-09-30 13:20:00|27.27|27.19|27.25|27.17|27.3|27.22|27.25|27.17|44
1601472300000|2020-09-30 13:25:00|27.28|27.2|27.3|27.22|27.3|27.22|27.25|27.17|118
1601472600000|2020-09-30 13:30:00|27.29|27.21|27.2|27.12|27.3|27.22|27.14|27.06|270
1601472900000|2020-09-30 13:35:00|27.19|27.11|27.26|27.18|27.32|27.24|27.17|27.09|448
1601473200000|2020-09-30 13:40:00|27.25|27.17|27.23|27.15|27.29|27.21|27.21|27.13|56
1601473500000|2020-09-30 13:45:00|27.24|27.16|27.19|27.11|27.27|27.19|27.14|27.06|195
1601473800000|2020-09-30 13:50:00|27.18|27.1|27.14|27.06|27.26|27.18|27.14|27.06|55
1601474100000|2020-09-30 13:55:00|27.16|27.08|27.06|26.98|27.16|27.08|27.04|26.96|188
1601474400000|2020-09-30 14:00:00|27.04|26.96|27.06|26.98|27.13|27.05|27.03|26.95|276
1601474700000|2020-09-30 14:05:00|27.07|26.99|27.08|27|27.12|27.04|27.03|26.95|152
1601475000000|2020-09-30 14:10:00|27.07|26.99|27.06|26.98|27.1|27.02|27|26.92|363
1601475300000|2020-09-30 14:15:00|27.04|26.96|27.03|26.95|27.1|27.02|27|26.92|488
1601475600000|2020-09-30 14:20:00|27.02|26.94|27.01|26.93|27.05|26.97|27|26.92|42
1601475900000|2020-09-30 14:25:00|27.02|26.94|27|26.92|27.05|26.97|26.97|26.89|29
1601476200000|2020-09-30 14:30:00|26.98|26.9|26.97|26.89|27.01|26.93|26.95|26.87|78
1601476500000|2020-09-30 14:35:00|26.98|26.9|26.99|26.91|27.03|26.95|26.97|26.89|41
1601476800000|2020-09-30 14:40:00|26.95|26.87|27|26.92|27.07|26.99|26.91|26.83|102
1601477100000|2020-09-30 14:45:00|27.03|26.95|26.99|26.91|27.05|26.97|26.94|26.86|314
1601477400000|2020-09-30 14:50:00|26.97|26.89|27.06|26.98|27.06|26.98|26.94|26.86|85
1601477700000|2020-09-30 14:55:00|27.05|26.97|27.06|26.98|27.09|27.01|27.02|26.94|250
1601478000000|2020-09-30 15:00:00|27.04|26.96|27.13|27.05|27.15|27.07|27.04|26.96|70
1601478300000|2020-09-30 15:05:00|27.09|27.01|27.19|27.11|27.2|27.12|27.06|26.98|483
1601478600000|2020-09-30 15:10:00|27.18|27.1|27.2|27.12|27.23|27.15|27.17|27.09|113
1601478900000|2020-09-30 15:15:00|27.19|27.11|27.12|27.04|27.19|27.11|27.09|27.01|901
1601479200000|2020-09-30 15:20:00|27.14|27.06|27.07|26.99|27.19|27.11|27.04|26.96|1255
1601479500000|2020-09-30 15:25:00|27.06|26.98|27.06|26.98|27.09|27.01|26.99|26.91|1397
1601479800000|2020-09-30 15:30:00|27.08|27|27.2|27.12|27.25|27.17|27.04|26.96|309
1601480100000|2020-09-30 15:35:00|27.19|27.11|27.11|27.03|27.21|27.13|27.11|27.03|119
1601480400000|2020-09-30 15:40:00|27.1|27.02|27.06|26.98|27.13|27.05|27.06|26.98|222
1601480700000|2020-09-30 15:45:00|27.08|27|27.06|26.98|27.08|27|27.03|26.95|18
1601481000000|2020-09-30 15:50:00|27.05|26.97|27.01|26.93|27.06|26.98|27.01|26.93|8
1601481300000|2020-09-30 15:55:00|27.03|26.95|27|26.92|27.04|26.96|26.99|26.91|93
1601481600000|2020-09-30 16:00:00|26.99|26.91|26.95|26.87|26.99|26.91|26.91|26.83|119
1601481900000|2020-09-30 16:05:00|26.99|26.91|26.94|26.86|26.99|26.91|26.94|26.86|139
1601482200000|2020-09-30 16:10:00|26.93|26.85|26.97|26.89|27.02|26.94|26.93|26.85|135
1601482500000|2020-09-30 16:15:00|26.99|26.91|26.98|26.9|26.99|26.91|26.96|26.88|20
1601482800000|2020-09-30 16:20:00|26.97|26.89|27.04|26.96|27.04|26.96|26.94|26.86|217
1601483100000|2020-09-30 16:25:00|27.02|26.94|27.08|27|27.09|27.01|27.02|26.94|16
1601483400000|2020-09-30 16:30:00|27.06|26.98|27.09|27.01|27.11|27.03|27.05|26.97|2
1601483700000|2020-09-30 16:35:00|27.1|27.02|27.1|27.02|27.14|27.06|27.09|27.01|29
1601484000000|2020-09-30 16:40:00|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|0
1601484300000|2020-09-30 16:45:00|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1601484600000|2020-09-30 16:50:00|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1601484900000|2020-09-30 16:55:00|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|52
1601485200000|2020-09-30 17:00:00|27.11|27.03|27.18|27.1|27.18|27.1|27.11|27.03|26
1601485500000|2020-09-30 17:05:00|27.24|27.16|27.24|27.16|27.28|27.2|27.23|27.15|27
1601486100000|2020-09-30 17:15:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1601486400000|2020-09-30 17:20:00|27.34|27.26|27.26|27.18|27.34|27.26|27.26|27.18|15
1601486700000|2020-09-30 17:25:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1601487300000|2020-09-30 17:35:00|27.23|27.15|27.24|27.16|27.26|27.18|27.21|27.13|12
1601487900000|2020-09-30 17:45:00|27.29|27.21|27.3|27.22|27.3|27.22|27.24|27.16|153
1601488200000|2020-09-30 17:50:00|27.27|27.19|27.16|27.08|27.33|27.19|27.16|27.08|8
1601488500000|2020-09-30 17:55:00|27.17|27.09|27.21|27.13|27.24|27.13|27.13|26.99|178
1601488800000|2020-09-30 18:00:00|27.19|27.11|27.22|27.14|27.32|27.16|27.14|27.06|29
1601489100000|2020-09-30 18:05:00|27.23|27.15|27.19|27.11|27.23|27.15|27.19|27.11|0
1601489400000|2020-09-30 18:10:00|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1601489700000|2020-09-30 18:15:00|27.2|27.12|27.27|27.19|27.27|27.19|27.2|27.12|9
1601490000000|2020-09-30 18:20:00|27.35|27.1|27.39|27.14|27.41|27.23|27.26|27.08|55
1601490300000|2020-09-30 18:25:00|27.4|27.15|27.37|27.07|27.4|27.26|27.34|27.05|0
1601490600000|2020-09-30 18:30:00|27.38|27.08|27.35|27.05|27.38|27.11|27.32|27.03|0
1601490900000|2020-09-30 18:35:00|27.36|27.06|27.43|27.13|27.43|27.13|27.35|27.05|0
1601491200000|2020-09-30 18:40:00|27.42|27.12|27.43|27.13|27.43|27.13|27.41|27.11|0
1601491500000|2020-09-30 18:45:00|27.42|27.12|27.37|27.12|27.43|27.15|27.36|27.08|0
1601491800000|2020-09-30 18:50:00|27.36|27.11|27.36|27.11|27.42|27.13|27.35|27.08|0
1601492100000|2020-09-30 18:55:00|27.35|27.1|27.36|27.06|27.41|27.14|27.22|27.06|10
1601492400000|2020-09-30 19:00:00|27.37|27.07|27.35|27.05|27.37|27.07|27.35|27.05|0
1601492700000|2020-09-30 19:05:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1601493000000|2020-09-30 19:10:00|27.36|27.06|27.5|27.25|27.5|27.25|27.36|27.06|0
1601493300000|2020-09-30 19:15:00|27.49|27.24|27.67|27.37|27.69|27.39|27.43|27.24|4
1601493600000|2020-09-30 19:20:00|27.66|27.41|27.69|27.44|27.7|27.45|27.66|27.41|0
1601493900000|2020-09-30 19:25:00|27.67|27.42|27.62|27.37|27.69|27.5|27.58|27.36|4
1601494200000|2020-09-30 19:30:00|27.63|27.38|27.68|27.43|27.68|27.43|27.63|27.37|0
1601494500000|2020-09-30 19:35:00|27.67|27.42|27.67|27.42|27.68|27.43|27.65|27.4|0
1601494800000|2020-09-30 19:40:00|27.66|27.41|27.46|27.38|27.66|27.41|27.46|27.37|21
1601495100000|2020-09-30 19:45:00|27.6|27.35|27.5|27.25|27.6|27.35|27.5|27.25|16
1601495400000|2020-09-30 19:50:00|27.51|27.26|27.5|27.42|27.57|27.42|27.41|27.23|56
1601495700000|2020-09-30 19:55:00|27.48|27.4|27.75|27.45|27.75|27.66|27.44|27.3|77
1601496000000|2020-09-30 20:00:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1601532300000|2020-10-01 06:05:00|27.06|26.98|27.17|26.92|27.19|27.05|27.03|26.9|3
1601532600000|2020-10-01 06:10:00|27.16|26.91|27.16|26.91|27.16|26.91|27.14|26.89|1
1601532900000|2020-10-01 06:15:00|27.09|27.01|27.09|27.01|27.16|27.01|27.09|26.91|4
1601533200000|2020-10-01 06:20:00|27.16|26.91|27.09|27.01|27.16|27.01|27.09|26.91|0
1601533500000|2020-10-01 06:25:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|35
1601533800000|2020-10-01 06:30:00|27.06|26.98|27.05|26.97|27.06|26.98|27.04|26.96|0
1601534100000|2020-10-01 06:35:00|27.04|26.96|27.02|26.94|27.05|26.97|27.02|26.94|2
1601534400000|2020-10-01 06:40:00|27.01|26.93|26.98|26.9|27.01|26.93|26.98|26.9|4
1601534700000|2020-10-01 06:45:00|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1601535000000|2020-10-01 06:50:00|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1601535300000|2020-10-01 06:55:00|26.95|26.87|26.96|26.88|26.97|26.89|26.9|26.82|24
1601535600000|2020-10-01 07:00:00|27.01|26.93|27.07|26.99|27.09|27.01|26.96|26.82|233
1601535900000|2020-10-01 07:05:00|27.06|26.98|27.07|26.99|27.14|27.06|27.04|26.96|142
1601536200000|2020-10-01 07:10:00|27.06|26.98|27.21|27.13|27.22|27.14|27.06|26.98|52
1601536500000|2020-10-01 07:15:00|27.19|27.11|27.11|27.03|27.23|27.15|27.03|26.95|65
1601536800000|2020-10-01 07:20:00|27.09|27.01|27.06|26.98|27.12|27.04|26.97|26.89|90
1601537100000|2020-10-01 07:25:00|27.07|26.99|27.08|27|27.09|27.01|27.01|26.93|29
1601537400000|2020-10-01 07:30:00|27.09|27.01|27.28|27.2|27.32|27.24|27.09|27.01|260
1601537700000|2020-10-01 07:35:00|27.29|27.21|27.27|27.19|27.33|27.25|27.21|27.13|148
1601538000000|2020-10-01 07:40:00|27.26|27.18|27.3|27.22|27.31|27.23|27.13|27.05|123
1601538300000|2020-10-01 07:45:00|27.31|27.23|27.23|27.15|27.33|27.25|27.23|27.15|31
1601538600000|2020-10-01 07:50:00|27.28|27.2|27.26|27.18|27.33|27.25|27.21|27.13|39
1601538900000|2020-10-01 07:55:00|27.27|27.19|27.28|27.2|27.33|27.25|27.23|27.15|93
1601539200000|2020-10-01 08:00:00|27.3|27.22|27.38|27.3|27.41|27.33|27.3|27.22|158
1601539500000|2020-10-01 08:05:00|27.37|27.29|27.38|27.3|27.38|27.3|27.25|27.17|40
1601539800000|2020-10-01 08:10:00|27.37|27.29|27.28|27.2|27.39|27.31|27.28|27.2|115
1601540100000|2020-10-01 08:15:00|27.27|27.19|27.25|27.17|27.32|27.24|27.22|27.14|90
1601540400000|2020-10-01 08:20:00|27.24|27.16|27.29|27.21|27.33|27.25|27.24|27.16|34
1601540700000|2020-10-01 08:25:00|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|20
1601541000000|2020-10-01 08:30:00|27.38|27.3|27.57|27.49|27.58|27.5|27.37|27.29|141
1601541300000|2020-10-01 08:35:00|27.58|27.5|27.61|27.53|27.66|27.58|27.53|27.45|198
1601541600000|2020-10-01 08:40:00|27.63|27.55|27.65|27.57|27.68|27.6|27.57|27.49|108
1601541900000|2020-10-01 08:45:00|27.66|27.58|27.55|27.47|27.66|27.58|27.51|27.43|183
1601542200000|2020-10-01 08:50:00|27.53|27.45|27.55|27.47|27.61|27.53|27.52|27.44|9
1601542500000|2020-10-01 08:55:00|27.53|27.45|27.58|27.5|27.6|27.52|27.53|27.45|11
1601542800000|2020-10-01 09:00:00|27.6|27.52|27.52|27.44|27.61|27.53|27.51|27.43|57
1601543100000|2020-10-01 09:05:00|27.5|27.42|27.46|27.38|27.52|27.44|27.45|27.37|6
1601543400000|2020-10-01 09:10:00|27.48|27.4|27.4|27.32|27.48|27.4|27.36|27.28|31
1601543700000|2020-10-01 09:15:00|27.41|27.33|27.31|27.23|27.43|27.35|27.31|27.23|18
1601544000000|2020-10-01 09:20:00|27.28|27.2|27.31|27.23|27.35|27.27|27.27|27.19|16
1601544300000|2020-10-01 09:25:00|27.3|27.22|27.23|27.15|27.3|27.22|27.23|27.15|12
1601544600000|2020-10-01 09:30:00|27.24|27.16|27.36|27.28|27.36|27.28|27.23|27.15|30
1601544900000|2020-10-01 09:35:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|5
1601545200000|2020-10-01 09:40:00|27.31|27.23|27.31|27.23|27.32|27.24|27.28|27.2|34
1601545500000|2020-10-01 09:45:00|27.29|27.21|27.32|27.24|27.32|27.24|27.28|27.2|3
1601545800000|2020-10-01 09:50:00|27.33|27.25|27.36|27.28|27.37|27.29|27.32|27.24|58
1601546100000|2020-10-01 09:55:00|27.34|27.26|27.34|27.26|27.36|27.28|27.32|27.24|219
1601546400000|2020-10-01 10:00:00|27.33|27.25|27.31|27.23|27.34|27.26|27.28|27.2|211
1601546700000|2020-10-01 10:05:00|27.28|27.2|27.32|27.24|27.36|27.28|27.28|27.2|58
1601547000000|2020-10-01 10:10:00|27.31|27.23|27.44|27.36|27.44|27.36|27.31|27.23|133
1601547300000|2020-10-01 10:15:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|67
1601547600000|2020-10-01 10:20:00|27.52|27.44|27.43|27.35|27.53|27.45|27.43|27.35|32
1601547900000|2020-10-01 10:25:00|27.42|27.34|27.36|27.28|27.43|27.35|27.31|27.23|48
1601548200000|2020-10-01 10:30:00|27.37|27.29|27.36|27.28|27.38|27.3|27.33|27.25|31
1601548500000|2020-10-01 10:35:00|27.37|27.29|27.33|27.25|27.37|27.29|27.32|27.24|3
1601548800000|2020-10-01 10:40:00|27.31|27.23|27.31|27.23|27.36|27.28|27.31|27.23|1
1601549100000|2020-10-01 10:45:00|27.29|27.21|27.36|27.28|27.36|27.28|27.29|27.21|44
1601549400000|2020-10-01 10:50:00|27.37|27.29|27.4|27.32|27.42|27.34|27.31|27.23|40
1601549700000|2020-10-01 10:55:00|27.41|27.33|27.41|27.33|27.41|27.33|27.35|27.27|9
1601550000000|2020-10-01 11:00:00|27.4|27.32|27.43|27.35|27.43|27.35|27.37|27.29|9
1601550300000|2020-10-01 11:05:00|27.45|27.37|27.48|27.4|27.48|27.4|27.4|27.32|49
1601550600000|2020-10-01 11:10:00|27.47|27.39|27.31|27.23|27.47|27.39|27.29|27.21|32
1601550900000|2020-10-01 11:15:00|27.29|27.21|27.32|27.24|27.33|27.25|27.28|27.2|1
1601551200000|2020-10-01 11:20:00|27.33|27.25|27.38|27.3|27.41|27.33|27.32|27.24|39
1601551500000|2020-10-01 11:25:00|27.37|27.29|27.28|27.2|27.37|27.29|27.28|27.2|1
1601551800000|2020-10-01 11:30:00|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|63
1601552100000|2020-10-01 11:35:00|27.33|27.25|27.29|27.21|27.33|27.25|27.28|27.2|29
1601552400000|2020-10-01 11:40:00|27.32|27.24|27.33|27.25|27.38|27.3|27.29|27.21|6
1601552700000|2020-10-01 11:45:00|27.32|27.24|27.33|27.25|27.34|27.26|27.29|27.21|26
1601553000000|2020-10-01 11:50:00|27.32|27.24|27.31|27.23|27.34|27.26|27.28|27.2|9
1601553300000|2020-10-01 11:55:00|27.29|27.21|27.28|27.2|27.29|27.21|27.24|27.16|18
1601553600000|2020-10-01 12:00:00|27.26|27.18|27.28|27.2|27.31|27.23|27.26|27.18|126
1601553900000|2020-10-01 12:05:00|27.31|27.23|27.34|27.26|27.37|27.29|27.28|27.2|102
1601554200000|2020-10-01 12:10:00|27.36|27.28|27.32|27.24|27.36|27.28|27.31|27.23|3
1601554500000|2020-10-01 12:15:00|27.33|27.25|27.37|27.29|27.38|27.3|27.32|27.24|11
1601554800000|2020-10-01 12:20:00|27.38|27.3|27.41|27.33|27.48|27.4|27.38|27.3|25
1601555100000|2020-10-01 12:25:00|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|0
1601555400000|2020-10-01 12:30:00|27.41|27.33|27.42|27.34|27.46|27.38|27.38|27.3|91
1601555700000|2020-10-01 12:35:00|27.43|27.35|27.41|27.33|27.43|27.35|27.36|27.28|30
1601556000000|2020-10-01 12:40:00|27.4|27.32|27.4|27.32|27.41|27.33|27.33|27.25|54
1601556300000|2020-10-01 12:45:00|27.39|27.31|27.41|27.33|27.41|27.33|27.37|27.29|34
1601556600000|2020-10-01 12:50:00|27.39|27.31|27.42|27.34|27.46|27.38|27.39|27.31|15
1601556900000|2020-10-01 12:55:00|27.46|27.38|27.45|27.37|27.46|27.38|27.39|27.31|14
1601557200000|2020-10-01 13:00:00|27.46|27.38|27.37|27.29|27.46|27.38|27.36|27.28|13
1601557500000|2020-10-01 13:05:00|27.39|27.31|27.46|27.38|27.51|27.43|27.39|27.31|190
1601557800000|2020-10-01 13:10:00|27.49|27.41|27.45|27.37|27.5|27.42|27.4|27.32|16
1601558100000|2020-10-01 13:15:00|27.44|27.36|27.45|27.37|27.45|27.37|27.41|27.33|1
1601558400000|2020-10-01 13:20:00|27.44|27.36|27.45|27.37|27.45|27.37|27.4|27.32|20
1601558700000|2020-10-01 13:25:00|27.44|27.36|27.37|27.29|27.45|27.37|27.35|27.27|25
1601559000000|2020-10-01 13:30:00|27.39|27.31|27.36|27.28|27.44|27.36|27.32|27.24|231
1601559300000|2020-10-01 13:35:00|27.37|27.29|27.43|27.35|27.44|27.36|27.36|27.28|467
1601559600000|2020-10-01 13:40:00|27.41|27.33|27.49|27.41|27.51|27.43|27.36|27.28|118
1601559900000|2020-10-01 13:45:00|27.46|27.38|27.41|27.33|27.54|27.46|27.41|27.33|206
1601560200000|2020-10-01 13:50:00|27.43|27.35|27.54|27.46|27.55|27.47|27.4|27.32|45
1601560500000|2020-10-01 13:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|107
1601560800000|2020-10-01 14:00:00|27.57|27.49|27.52|27.44|27.59|27.51|27.39|27.31|154
1601561100000|2020-10-01 14:05:00|27.54|27.46|27.62|27.54|27.62|27.54|27.52|27.44|75
1601561400000|2020-10-01 14:10:00|27.61|27.53|27.48|27.4|27.67|27.59|27.48|27.4|47
1601561700000|2020-10-01 14:15:00|27.49|27.41|27.46|27.38|27.56|27.48|27.44|27.36|102
1601562000000|2020-10-01 14:20:00|27.44|27.36|27.47|27.39|27.51|27.43|27.44|27.36|110
1601562300000|2020-10-01 14:25:00|27.48|27.4|27.49|27.41|27.59|27.51|27.47|27.39|84
1601562600000|2020-10-01 14:30:00|27.51|27.43|27.42|27.34|27.53|27.45|27.42|27.34|152
1601562900000|2020-10-01 14:35:00|27.45|27.37|27.39|27.31|27.46|27.38|27.39|27.31|103
1601563200000|2020-10-01 14:40:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|95
1601563500000|2020-10-01 14:45:00|27.4|27.32|27.48|27.4|27.49|27.41|27.4|27.32|13
1601563800000|2020-10-01 14:50:00|27.49|27.41|27.44|27.36|27.51|27.43|27.44|27.36|54
1601564100000|2020-10-01 14:55:00|27.46|27.38|27.49|27.41|27.57|27.49|27.46|27.38|83
1601564400000|2020-10-01 15:00:00|27.48|27.4|27.48|27.4|27.62|27.54|27.44|27.36|82
1601564700000|2020-10-01 15:05:00|27.47|27.39|27.52|27.44|27.52|27.44|27.44|27.36|244
1601565000000|2020-10-01 15:10:00|27.51|27.43|27.47|27.39|27.56|27.48|27.47|27.39|63
1601565300000|2020-10-01 15:15:00|27.46|27.38|27.58|27.5|27.58|27.5|27.4|27.32|1050
1601565600000|2020-10-01 15:20:00|27.56|27.48|27.58|27.5|27.6|27.52|27.53|27.45|878
1601565900000|2020-10-01 15:25:00|27.56|27.48|27.63|27.55|27.63|27.55|27.53|27.45|265
1601566200000|2020-10-01 15:30:00|27.6|27.52|27.59|27.51|27.65|27.57|27.56|27.48|155
1601566500000|2020-10-01 15:35:00|27.58|27.5|27.7|27.62|27.7|27.62|27.58|27.5|46
1601566800000|2020-10-01 15:40:00|27.69|27.61|27.65|27.57|27.72|27.64|27.63|27.55|179
1601567100000|2020-10-01 15:45:00|27.68|27.6|27.74|27.66|27.76|27.68|27.64|27.56|275
1601567400000|2020-10-01 15:50:00|27.76|27.68|27.81|27.73|27.81|27.73|27.72|27.64|94
1601567700000|2020-10-01 15:55:00|27.78|27.7|27.92|27.84|27.92|27.84|27.78|27.7|223
1601568000000|2020-10-01 16:00:00|27.93|27.85|28.06|27.98|28.08|28|27.93|27.85|48
1601568300000|2020-10-01 16:05:00|28.04|27.96|27.93|27.85|28.07|27.99|27.92|27.84|81
1601568600000|2020-10-01 16:10:00|27.94|27.86|27.93|27.85|27.97|27.89|27.92|27.84|15
1601568900000|2020-10-01 16:15:00|27.94|27.86|28.02|27.94|28.07|27.99|27.93|27.85|18
1601569200000|2020-10-01 16:20:00|28.01|27.93|27.86|27.78|28.01|27.93|27.81|27.73|40
1601569500000|2020-10-01 16:25:00|27.83|27.75|27.81|27.73|27.86|27.78|27.79|27.71|37
1601569800000|2020-10-01 16:30:00|27.78|27.7|27.72|27.64|27.8|27.7|27.69|27.53|7
1601570100000|2020-10-01 16:35:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|85
1601570400000|2020-10-01 16:40:00|27.69|27.61|27.72|27.64|27.72|27.64|27.68|27.6|29
1601570700000|2020-10-01 16:45:00|27.73|27.65|27.88|27.8|27.89|27.81|27.73|27.65|11
1601571000000|2020-10-01 16:50:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|7
1601571300000|2020-10-01 16:55:00|27.84|27.76|27.92|27.84|27.93|27.85|27.84|27.76|0
1601571600000|2020-10-01 17:00:00|27.93|27.85|27.86|27.78|27.96|27.88|27.86|27.78|47
1601571900000|2020-10-01 17:05:00|27.82|27.74|27.78|27.53|27.83|27.75|27.67|27.49|3
1601572200000|2020-10-01 17:10:00|27.77|27.52|27.76|27.68|27.78|27.68|27.71|27.52|5
1601572500000|2020-10-01 17:15:00|27.75|27.67|27.72|27.47|27.76|27.68|27.66|27.47|27
1601572800000|2020-10-01 17:20:00|27.62|27.54|27.61|27.53|27.73|27.6|27.6|27.47|1
1601573100000|2020-10-01 17:25:00|27.6|27.52|27.73|27.48|27.76|27.6|27.6|27.46|1
1601573400000|2020-10-01 17:30:00|27.72|27.47|27.7|27.62|27.76|27.62|27.68|27.47|0
1601573700000|2020-10-01 17:35:00|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1601574000000|2020-10-01 17:40:00|27.68|27.6|27.68|27.6|27.74|27.63|27.63|27.49|4
1601574600000|2020-10-01 17:50:00|27.7|27.62|27.63|27.55|27.71|27.63|27.63|27.55|12
1601574900000|2020-10-01 17:55:00|27.61|27.53|27.68|27.6|27.74|27.6|27.58|27.44|3
1601575200000|2020-10-01 18:00:00|27.74|27.49|27.76|27.68|27.9|27.73|27.68|27.44|5
1601575500000|2020-10-01 18:05:00|27.91|27.66|28|27.75|28|27.82|27.9|27.66|1
1601575800000|2020-10-01 18:10:00|28.01|27.93|28.02|27.72|28.07|27.93|28.01|27.72|37
1601576100000|2020-10-01 18:15:00|28.01|27.76|28.05|27.8|28.05|27.8|28.01|27.76|0
1601576700000|2020-10-01 18:25:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|4
1601577000000|2020-10-01 18:30:00|27.88|27.63|27.92|27.62|27.93|27.63|27.88|27.62|17
1601577300000|2020-10-01 18:35:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577600000|2020-10-01 18:40:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577900000|2020-10-01 18:45:00|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1601578200000|2020-10-01 18:50:00|27.92|27.62|27.92|27.62|27.93|27.63|27.91|27.61|0
1601578500000|2020-10-01 18:55:00|27.93|27.63|27.9|27.6|27.93|27.63|27.9|27.6|0
1601578800000|2020-10-01 19:00:00|27.91|27.61|27.86|27.56|27.91|27.61|27.86|27.56|0
1601579100000|2020-10-01 19:05:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1601579400000|2020-10-01 19:10:00|27.85|27.6|27.86|27.56|27.87|27.6|27.85|27.55|0
1601579700000|2020-10-01 19:15:00|27.85|27.6|28|27.7|28.01|27.71|27.85|27.6|1
1601580000000|2020-10-01 19:20:00|28.01|27.71|28.06|27.76|28.06|27.76|28.01|27.71|0
1601580300000|2020-10-01 19:25:00|28.05|27.75|28.03|27.73|28.05|27.75|27.98|27.68|0
1601580600000|2020-10-01 19:30:00|28.04|27.74|28.02|27.72|28.04|27.74|28.01|27.71|0
1601580900000|2020-10-01 19:35:00|28.03|27.73|28.04|27.74|28.07|27.77|27.98|27.68|0
1601581200000|2020-10-01 19:40:00|28.06|27.76|28.08|27.78|28.08|27.78|28.03|27.73|0
1601581500000|2020-10-01 19:45:00|28.07|27.77|28.12|27.87|28.13|27.88|28.07|27.77|0
1601581800000|2020-10-01 19:50:00|28.1|27.85|27.96|27.71|28.1|27.85|27.96|27.68|1
1601582100000|2020-10-01 19:55:00|27.95|27.7|27.9|27.65|27.95|27.73|27.79|27.65|20
1601532300000|2020-10-01 06:05:00|27.06|26.98|27.17|26.92|27.19|27.05|27.03|26.9|3
1601532600000|2020-10-01 06:10:00|27.16|26.91|27.16|26.91|27.16|26.91|27.14|26.89|1
1601532900000|2020-10-01 06:15:00|27.09|27.01|27.09|27.01|27.16|27.01|27.09|26.91|4
1601533200000|2020-10-01 06:20:00|27.16|26.91|27.09|27.01|27.16|27.01|27.09|26.91|0
1601533500000|2020-10-01 06:25:00|27.08|27|27.07|26.99|27.08|27|27.07|26.99|35
1601533800000|2020-10-01 06:30:00|27.06|26.98|27.05|26.97|27.06|26.98|27.04|26.96|0
1601534100000|2020-10-01 06:35:00|27.04|26.96|27.02|26.94|27.05|26.97|27.02|26.94|2
1601534400000|2020-10-01 06:40:00|27.01|26.93|26.98|26.9|27.01|26.93|26.98|26.9|4
1601534700000|2020-10-01 06:45:00|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1601535000000|2020-10-01 06:50:00|26.98|26.9|26.97|26.89|26.98|26.9|26.97|26.89|0
1601535300000|2020-10-01 06:55:00|26.95|26.87|26.96|26.88|26.97|26.89|26.9|26.82|24
1601535600000|2020-10-01 07:00:00|27.01|26.93|27.07|26.99|27.09|27.01|26.96|26.82|233
1601535900000|2020-10-01 07:05:00|27.06|26.98|27.07|26.99|27.14|27.06|27.04|26.96|142
1601536200000|2020-10-01 07:10:00|27.06|26.98|27.21|27.13|27.22|27.14|27.06|26.98|52
1601536500000|2020-10-01 07:15:00|27.19|27.11|27.11|27.03|27.23|27.15|27.03|26.95|65
1601536800000|2020-10-01 07:20:00|27.09|27.01|27.06|26.98|27.12|27.04|26.97|26.89|90
1601537100000|2020-10-01 07:25:00|27.07|26.99|27.08|27|27.09|27.01|27.01|26.93|29
1601537400000|2020-10-01 07:30:00|27.09|27.01|27.28|27.2|27.32|27.24|27.09|27.01|260
1601537700000|2020-10-01 07:35:00|27.29|27.21|27.27|27.19|27.33|27.25|27.21|27.13|148
1601538000000|2020-10-01 07:40:00|27.26|27.18|27.3|27.22|27.31|27.23|27.13|27.05|123
1601538300000|2020-10-01 07:45:00|27.31|27.23|27.23|27.15|27.33|27.25|27.23|27.15|31
1601538600000|2020-10-01 07:50:00|27.28|27.2|27.26|27.18|27.33|27.25|27.21|27.13|39
1601538900000|2020-10-01 07:55:00|27.27|27.19|27.28|27.2|27.33|27.25|27.23|27.15|93
1601539200000|2020-10-01 08:00:00|27.3|27.22|27.38|27.3|27.41|27.33|27.3|27.22|158
1601539500000|2020-10-01 08:05:00|27.37|27.29|27.38|27.3|27.38|27.3|27.25|27.17|40
1601539800000|2020-10-01 08:10:00|27.37|27.29|27.28|27.2|27.39|27.31|27.28|27.2|115
1601540100000|2020-10-01 08:15:00|27.27|27.19|27.25|27.17|27.32|27.24|27.22|27.14|90
1601540400000|2020-10-01 08:20:00|27.24|27.16|27.29|27.21|27.33|27.25|27.24|27.16|34
1601540700000|2020-10-01 08:25:00|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|20
1601541000000|2020-10-01 08:30:00|27.38|27.3|27.57|27.49|27.58|27.5|27.37|27.29|141
1601541300000|2020-10-01 08:35:00|27.58|27.5|27.61|27.53|27.66|27.58|27.53|27.45|198
1601541600000|2020-10-01 08:40:00|27.63|27.55|27.65|27.57|27.68|27.6|27.57|27.49|108
1601541900000|2020-10-01 08:45:00|27.66|27.58|27.55|27.47|27.66|27.58|27.51|27.43|183
1601542200000|2020-10-01 08:50:00|27.53|27.45|27.55|27.47|27.61|27.53|27.52|27.44|9
1601542500000|2020-10-01 08:55:00|27.53|27.45|27.58|27.5|27.6|27.52|27.53|27.45|11
1601542800000|2020-10-01 09:00:00|27.6|27.52|27.52|27.44|27.61|27.53|27.51|27.43|57
1601543100000|2020-10-01 09:05:00|27.5|27.42|27.46|27.38|27.52|27.44|27.45|27.37|6
1601543400000|2020-10-01 09:10:00|27.48|27.4|27.4|27.32|27.48|27.4|27.36|27.28|31
1601543700000|2020-10-01 09:15:00|27.41|27.33|27.31|27.23|27.43|27.35|27.31|27.23|18
1601544000000|2020-10-01 09:20:00|27.28|27.2|27.31|27.23|27.35|27.27|27.27|27.19|16
1601544300000|2020-10-01 09:25:00|27.3|27.22|27.23|27.15|27.3|27.22|27.23|27.15|12
1601544600000|2020-10-01 09:30:00|27.24|27.16|27.36|27.28|27.36|27.28|27.23|27.15|30
1601544900000|2020-10-01 09:35:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|5
1601545200000|2020-10-01 09:40:00|27.31|27.23|27.31|27.23|27.32|27.24|27.28|27.2|34
1601545500000|2020-10-01 09:45:00|27.29|27.21|27.32|27.24|27.32|27.24|27.28|27.2|3
1601545800000|2020-10-01 09:50:00|27.33|27.25|27.36|27.28|27.37|27.29|27.32|27.24|58
1601546100000|2020-10-01 09:55:00|27.34|27.26|27.34|27.26|27.36|27.28|27.32|27.24|219
1601546400000|2020-10-01 10:00:00|27.33|27.25|27.31|27.23|27.34|27.26|27.28|27.2|211
1601546700000|2020-10-01 10:05:00|27.28|27.2|27.32|27.24|27.36|27.28|27.28|27.2|58
1601547000000|2020-10-01 10:10:00|27.31|27.23|27.44|27.36|27.44|27.36|27.31|27.23|133
1601547300000|2020-10-01 10:15:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|67
1601547600000|2020-10-01 10:20:00|27.52|27.44|27.43|27.35|27.53|27.45|27.43|27.35|32
1601547900000|2020-10-01 10:25:00|27.42|27.34|27.36|27.28|27.43|27.35|27.31|27.23|48
1601548200000|2020-10-01 10:30:00|27.37|27.29|27.36|27.28|27.38|27.3|27.33|27.25|31
1601548500000|2020-10-01 10:35:00|27.37|27.29|27.33|27.25|27.37|27.29|27.32|27.24|3
1601548800000|2020-10-01 10:40:00|27.31|27.23|27.31|27.23|27.36|27.28|27.31|27.23|1
1601549100000|2020-10-01 10:45:00|27.29|27.21|27.36|27.28|27.36|27.28|27.29|27.21|44
1601549400000|2020-10-01 10:50:00|27.37|27.29|27.4|27.32|27.42|27.34|27.31|27.23|40
1601549700000|2020-10-01 10:55:00|27.41|27.33|27.41|27.33|27.41|27.33|27.35|27.27|9
1601550000000|2020-10-01 11:00:00|27.4|27.32|27.43|27.35|27.43|27.35|27.37|27.29|9
1601550300000|2020-10-01 11:05:00|27.45|27.37|27.48|27.4|27.48|27.4|27.4|27.32|49
1601550600000|2020-10-01 11:10:00|27.47|27.39|27.31|27.23|27.47|27.39|27.29|27.21|32
1601550900000|2020-10-01 11:15:00|27.29|27.21|27.32|27.24|27.33|27.25|27.28|27.2|1
1601551200000|2020-10-01 11:20:00|27.33|27.25|27.38|27.3|27.41|27.33|27.32|27.24|39
1601551500000|2020-10-01 11:25:00|27.37|27.29|27.28|27.2|27.37|27.29|27.28|27.2|1
1601551800000|2020-10-01 11:30:00|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|63
1601552100000|2020-10-01 11:35:00|27.33|27.25|27.29|27.21|27.33|27.25|27.28|27.2|29
1601552400000|2020-10-01 11:40:00|27.32|27.24|27.33|27.25|27.38|27.3|27.29|27.21|6
1601552700000|2020-10-01 11:45:00|27.32|27.24|27.33|27.25|27.34|27.26|27.29|27.21|26
1601553000000|2020-10-01 11:50:00|27.32|27.24|27.31|27.23|27.34|27.26|27.28|27.2|9
1601553300000|2020-10-01 11:55:00|27.29|27.21|27.28|27.2|27.29|27.21|27.24|27.16|18
1601553600000|2020-10-01 12:00:00|27.26|27.18|27.28|27.2|27.31|27.23|27.26|27.18|126
1601553900000|2020-10-01 12:05:00|27.31|27.23|27.34|27.26|27.37|27.29|27.28|27.2|102
1601554200000|2020-10-01 12:10:00|27.36|27.28|27.32|27.24|27.36|27.28|27.31|27.23|3
1601554500000|2020-10-01 12:15:00|27.33|27.25|27.37|27.29|27.38|27.3|27.32|27.24|11
1601554800000|2020-10-01 12:20:00|27.38|27.3|27.41|27.33|27.48|27.4|27.38|27.3|25
1601555100000|2020-10-01 12:25:00|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|0
1601555400000|2020-10-01 12:30:00|27.41|27.33|27.42|27.34|27.46|27.38|27.38|27.3|91
1601555700000|2020-10-01 12:35:00|27.43|27.35|27.41|27.33|27.43|27.35|27.36|27.28|30
1601556000000|2020-10-01 12:40:00|27.4|27.32|27.4|27.32|27.41|27.33|27.33|27.25|54
1601556300000|2020-10-01 12:45:00|27.39|27.31|27.41|27.33|27.41|27.33|27.37|27.29|34
1601556600000|2020-10-01 12:50:00|27.39|27.31|27.42|27.34|27.46|27.38|27.39|27.31|15
1601556900000|2020-10-01 12:55:00|27.46|27.38|27.45|27.37|27.46|27.38|27.39|27.31|14
1601557200000|2020-10-01 13:00:00|27.46|27.38|27.37|27.29|27.46|27.38|27.36|27.28|13
1601557500000|2020-10-01 13:05:00|27.39|27.31|27.46|27.38|27.51|27.43|27.39|27.31|190
1601557800000|2020-10-01 13:10:00|27.49|27.41|27.45|27.37|27.5|27.42|27.4|27.32|16
1601558100000|2020-10-01 13:15:00|27.44|27.36|27.45|27.37|27.45|27.37|27.41|27.33|1
1601558400000|2020-10-01 13:20:00|27.44|27.36|27.45|27.37|27.45|27.37|27.4|27.32|20
1601558700000|2020-10-01 13:25:00|27.44|27.36|27.37|27.29|27.45|27.37|27.35|27.27|25
1601559000000|2020-10-01 13:30:00|27.39|27.31|27.36|27.28|27.44|27.36|27.32|27.24|231
1601559300000|2020-10-01 13:35:00|27.37|27.29|27.43|27.35|27.44|27.36|27.36|27.28|467
1601559600000|2020-10-01 13:40:00|27.41|27.33|27.49|27.41|27.51|27.43|27.36|27.28|118
1601559900000|2020-10-01 13:45:00|27.46|27.38|27.41|27.33|27.54|27.46|27.41|27.33|206
1601560200000|2020-10-01 13:50:00|27.43|27.35|27.54|27.46|27.55|27.47|27.4|27.32|45
1601560500000|2020-10-01 13:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|107
1601560800000|2020-10-01 14:00:00|27.57|27.49|27.52|27.44|27.59|27.51|27.39|27.31|154
1601561100000|2020-10-01 14:05:00|27.54|27.46|27.62|27.54|27.62|27.54|27.52|27.44|75
1601561400000|2020-10-01 14:10:00|27.61|27.53|27.48|27.4|27.67|27.59|27.48|27.4|47
1601561700000|2020-10-01 14:15:00|27.49|27.41|27.46|27.38|27.56|27.48|27.44|27.36|102
1601562000000|2020-10-01 14:20:00|27.44|27.36|27.47|27.39|27.51|27.43|27.44|27.36|110
1601562300000|2020-10-01 14:25:00|27.48|27.4|27.49|27.41|27.59|27.51|27.47|27.39|84
1601562600000|2020-10-01 14:30:00|27.51|27.43|27.42|27.34|27.53|27.45|27.42|27.34|152
1601562900000|2020-10-01 14:35:00|27.45|27.37|27.39|27.31|27.46|27.38|27.39|27.31|103
1601563200000|2020-10-01 14:40:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|95
1601563500000|2020-10-01 14:45:00|27.4|27.32|27.48|27.4|27.49|27.41|27.4|27.32|13
1601563800000|2020-10-01 14:50:00|27.49|27.41|27.44|27.36|27.51|27.43|27.44|27.36|54
1601564100000|2020-10-01 14:55:00|27.46|27.38|27.49|27.41|27.57|27.49|27.46|27.38|83
1601564400000|2020-10-01 15:00:00|27.48|27.4|27.48|27.4|27.62|27.54|27.44|27.36|82
1601564700000|2020-10-01 15:05:00|27.47|27.39|27.52|27.44|27.52|27.44|27.44|27.36|244
1601565000000|2020-10-01 15:10:00|27.51|27.43|27.47|27.39|27.56|27.48|27.47|27.39|63
1601565300000|2020-10-01 15:15:00|27.46|27.38|27.58|27.5|27.58|27.5|27.4|27.32|1050
1601565600000|2020-10-01 15:20:00|27.56|27.48|27.58|27.5|27.6|27.52|27.53|27.45|878
1601565900000|2020-10-01 15:25:00|27.56|27.48|27.63|27.55|27.63|27.55|27.53|27.45|265
1601566200000|2020-10-01 15:30:00|27.6|27.52|27.59|27.51|27.65|27.57|27.56|27.48|155
1601566500000|2020-10-01 15:35:00|27.58|27.5|27.7|27.62|27.7|27.62|27.58|27.5|46
1601566800000|2020-10-01 15:40:00|27.69|27.61|27.65|27.57|27.72|27.64|27.63|27.55|179
1601567100000|2020-10-01 15:45:00|27.68|27.6|27.74|27.66|27.76|27.68|27.64|27.56|275
1601567400000|2020-10-01 15:50:00|27.76|27.68|27.81|27.73|27.81|27.73|27.72|27.64|94
1601567700000|2020-10-01 15:55:00|27.78|27.7|27.92|27.84|27.92|27.84|27.78|27.7|223
1601568000000|2020-10-01 16:00:00|27.93|27.85|28.06|27.98|28.08|28|27.93|27.85|48
1601568300000|2020-10-01 16:05:00|28.04|27.96|27.93|27.85|28.07|27.99|27.92|27.84|81
1601568600000|2020-10-01 16:10:00|27.94|27.86|27.93|27.85|27.97|27.89|27.92|27.84|15
1601568900000|2020-10-01 16:15:00|27.94|27.86|28.02|27.94|28.07|27.99|27.93|27.85|18
1601569200000|2020-10-01 16:20:00|28.01|27.93|27.86|27.78|28.01|27.93|27.81|27.73|40
1601569500000|2020-10-01 16:25:00|27.83|27.75|27.81|27.73|27.86|27.78|27.79|27.71|37
1601569800000|2020-10-01 16:30:00|27.78|27.7|27.72|27.64|27.8|27.7|27.69|27.53|7
1601570100000|2020-10-01 16:35:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|85
1601570400000|2020-10-01 16:40:00|27.69|27.61|27.72|27.64|27.72|27.64|27.68|27.6|29
1601570700000|2020-10-01 16:45:00|27.73|27.65|27.88|27.8|27.89|27.81|27.73|27.65|11
1601571000000|2020-10-01 16:50:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|7
1601571300000|2020-10-01 16:55:00|27.84|27.76|27.92|27.84|27.93|27.85|27.84|27.76|0
1601571600000|2020-10-01 17:00:00|27.93|27.85|27.86|27.78|27.96|27.88|27.86|27.78|47
1601571900000|2020-10-01 17:05:00|27.82|27.74|27.78|27.53|27.83|27.75|27.67|27.49|3
1601572200000|2020-10-01 17:10:00|27.77|27.52|27.76|27.68|27.78|27.68|27.71|27.52|5
1601572500000|2020-10-01 17:15:00|27.75|27.67|27.72|27.47|27.76|27.68|27.66|27.47|27
1601572800000|2020-10-01 17:20:00|27.62|27.54|27.61|27.53|27.73|27.6|27.6|27.47|1
1601573100000|2020-10-01 17:25:00|27.6|27.52|27.73|27.48|27.76|27.6|27.6|27.46|1
1601573400000|2020-10-01 17:30:00|27.72|27.47|27.7|27.62|27.76|27.62|27.68|27.47|0
1601573700000|2020-10-01 17:35:00|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1601574000000|2020-10-01 17:40:00|27.68|27.6|27.68|27.6|27.74|27.63|27.63|27.49|4
1601574600000|2020-10-01 17:50:00|27.7|27.62|27.63|27.55|27.71|27.63|27.63|27.55|12
1601574900000|2020-10-01 17:55:00|27.61|27.53|27.68|27.6|27.74|27.6|27.58|27.44|3
1601575200000|2020-10-01 18:00:00|27.74|27.49|27.76|27.68|27.9|27.73|27.68|27.44|5
1601575500000|2020-10-01 18:05:00|27.91|27.66|28|27.75|28|27.82|27.9|27.66|1
1601575800000|2020-10-01 18:10:00|28.01|27.93|28.02|27.72|28.07|27.93|28.01|27.72|37
1601576100000|2020-10-01 18:15:00|28.01|27.76|28.05|27.8|28.05|27.8|28.01|27.76|0
1601576700000|2020-10-01 18:25:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|4
1601577000000|2020-10-01 18:30:00|27.88|27.63|27.92|27.62|27.93|27.63|27.88|27.62|17
1601577300000|2020-10-01 18:35:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577600000|2020-10-01 18:40:00|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1601577900000|2020-10-01 18:45:00|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1601578200000|2020-10-01 18:50:00|27.92|27.62|27.92|27.62|27.93|27.63|27.91|27.61|0
1601578500000|2020-10-01 18:55:00|27.93|27.63|27.9|27.6|27.93|27.63|27.9|27.6|0
1601578800000|2020-10-01 19:00:00|27.91|27.61|27.86|27.56|27.91|27.61|27.86|27.56|0
1601579100000|2020-10-01 19:05:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1601579400000|2020-10-01 19:10:00|27.85|27.6|27.86|27.56|27.87|27.6|27.85|27.55|0
1601579700000|2020-10-01 19:15:00|27.85|27.6|28|27.7|28.01|27.71|27.85|27.6|1
1601580000000|2020-10-01 19:20:00|28.01|27.71|28.06|27.76|28.06|27.76|28.01|27.71|0
1601580300000|2020-10-01 19:25:00|28.05|27.75|28.03|27.73|28.05|27.75|27.98|27.68|0
1601580600000|2020-10-01 19:30:00|28.04|27.74|28.02|27.72|28.04|27.74|28.01|27.71|0
1601580900000|2020-10-01 19:35:00|28.03|27.73|28.04|27.74|28.07|27.77|27.98|27.68|0
1601581200000|2020-10-01 19:40:00|28.06|27.76|28.08|27.78|28.08|27.78|28.03|27.73|0
1601581500000|2020-10-01 19:45:00|28.07|27.77|28.12|27.87|28.13|27.88|28.07|27.77|0
1601581800000|2020-10-01 19:50:00|28.1|27.85|27.96|27.71|28.1|27.85|27.96|27.68|1
1601582100000|2020-10-01 19:55:00|27.95|27.7|27.9|27.65|27.95|27.73|27.79|27.65|20
1601618700000|2020-10-02 06:05:00|29.97|29.89|29.93|29.85|30.15|29.97|29.89|29.75|159
1601619000000|2020-10-02 06:10:00|30.03|29.78|29.82|29.74|30.03|29.85|29.73|29.55|171
1601619300000|2020-10-02 06:15:00|29.81|29.73|29.84|29.76|29.95|29.78|29.79|29.68|4
1601619600000|2020-10-02 06:20:00|29.87|29.79|29.62|29.54|29.9|29.8|29.61|29.45|106
1601619900000|2020-10-02 06:25:00|29.59|29.51|29.29|29.21|29.64|29.54|29.27|29.15|40
1601620200000|2020-10-02 06:30:00|29.28|29.2|29.44|29.36|29.5|29.36|29.27|29.09|6
1601620500000|2020-10-02 06:35:00|29.43|29.35|29.39|29.31|29.53|29.4|29.27|29.19|46
1601620800000|2020-10-02 06:40:00|29.34|29.26|29.27|29.19|29.36|29.28|29.22|29.14|104
1601621100000|2020-10-02 06:45:00|29.28|29.2|29.07|28.99|29.39|29.28|28.94|28.81|579
1601621400000|2020-10-02 06:50:00|29.08|29|29.15|28.85|29.2|29.04|29.03|28.85|44
1601621700000|2020-10-02 06:55:00|29.16|28.86|29.04|28.79|29.19|28.96|29.02|28.79|4
1601622000000|2020-10-02 07:00:00|29.03|28.78|28.99|28.91|29.12|29.04|28.95|28.76|440
1601622300000|2020-10-02 07:05:00|28.98|28.9|28.7|28.62|28.99|28.91|28.7|28.62|227
1601622600000|2020-10-02 07:10:00|28.71|28.63|28.74|28.66|28.87|28.79|28.66|28.58|126
1601622900000|2020-10-02 07:15:00|28.7|28.62|28.51|28.43|28.71|28.63|28.51|28.43|682
1601623200000|2020-10-02 07:20:00|28.53|28.45|28.39|28.31|28.6|28.52|28.38|28.3|670
1601623500000|2020-10-02 07:25:00|28.36|28.28|28.26|28.18|28.4|28.32|28.11|28.03|638
1601623800000|2020-10-02 07:30:00|28.23|28.15|28.2|28.12|28.26|28.18|28.16|28.08|507
1601624100000|2020-10-02 07:35:00|28.19|28.11|28.31|28.23|28.38|28.3|28.19|28.11|273
1601624400000|2020-10-02 07:40:00|28.3|28.22|28.3|28.22|28.31|28.23|28.21|28.13|248
1601624700000|2020-10-02 07:45:00|28.31|28.23|28.44|28.36|28.44|28.36|28.3|28.22|73
1601625000000|2020-10-02 07:50:00|28.41|28.33|28.45|28.37|28.48|28.4|28.39|28.31|61
1601625300000|2020-10-02 07:55:00|28.46|28.38|28.36|28.28|28.48|28.4|28.36|28.28|63
1601625600000|2020-10-02 08:00:00|28.38|28.3|28.31|28.23|28.4|28.32|28.29|28.21|193
1601625900000|2020-10-02 08:05:00|28.29|28.21|28.4|28.32|28.43|28.35|28.28|28.2|150
1601626200000|2020-10-02 08:10:00|28.39|28.31|28.49|28.41|28.51|28.43|28.36|28.28|95
1601626500000|2020-10-02 08:15:00|28.48|28.4|28.39|28.31|28.48|28.4|28.38|28.3|112
1601626800000|2020-10-02 08:20:00|28.38|28.3|28.36|28.28|28.41|28.33|28.34|28.26|62
1601627100000|2020-10-02 08:25:00|28.35|28.27|28.36|28.28|28.4|28.32|28.34|28.26|76
1601627400000|2020-10-02 08:30:00|28.38|28.3|28.4|28.32|28.5|28.42|28.36|28.28|249
1601627700000|2020-10-02 08:35:00|28.43|28.35|28.36|28.28|28.43|28.35|28.29|28.21|68
1601628000000|2020-10-02 08:40:00|28.38|28.3|28.38|28.3|28.39|28.31|28.3|28.22|17
1601628300000|2020-10-02 08:45:00|28.36|28.28|28.38|28.3|28.41|28.33|28.31|28.23|11
1601628600000|2020-10-02 08:50:00|28.39|28.31|28.33|28.25|28.41|28.33|28.31|28.23|34
1601628900000|2020-10-02 08:55:00|28.31|28.23|28.36|28.28|28.38|28.3|28.29|28.21|260
1601629200000|2020-10-02 09:00:00|28.39|28.31|28.31|28.23|28.45|28.37|28.31|28.23|157
1601629500000|2020-10-02 09:05:00|28.33|28.25|28.3|28.22|28.36|28.28|28.28|28.2|37
1601629800000|2020-10-02 09:10:00|28.29|28.21|28.29|28.21|28.31|28.23|28.26|28.18|3
1601630100000|2020-10-02 09:15:00|28.28|28.2|28.31|28.23|28.35|28.27|28.28|28.2|5
1601630400000|2020-10-02 09:20:00|28.3|28.22|28.36|28.28|28.36|28.28|28.26|28.18|195
1601630700000|2020-10-02 09:25:00|28.31|28.23|28.39|28.31|28.44|28.36|28.28|28.2|68
1601631000000|2020-10-02 09:30:00|28.4|28.32|28.44|28.36|28.44|28.36|28.38|28.3|68
1601631300000|2020-10-02 09:35:00|28.45|28.37|28.54|28.46|28.55|28.47|28.4|28.32|44
1601631600000|2020-10-02 09:40:00|28.55|28.47|28.65|28.57|28.65|28.57|28.52|28.44|47
1601631900000|2020-10-02 09:45:00|28.64|28.56|28.63|28.55|28.65|28.57|28.57|28.49|63
1601632200000|2020-10-02 09:50:00|28.62|28.54|28.67|28.59|28.7|28.62|28.62|28.54|44
1601632500000|2020-10-02 09:55:00|28.68|28.6|28.7|28.62|28.77|28.69|28.67|28.59|18
1601632800000|2020-10-02 10:00:00|28.72|28.64|28.67|28.59|28.75|28.67|28.67|28.59|63
1601633100000|2020-10-02 10:05:00|28.69|28.61|28.69|28.61|28.74|28.66|28.67|28.59|113
1601633400000|2020-10-02 10:10:00|28.7|28.62|28.72|28.64|28.77|28.69|28.67|28.59|18
1601633700000|2020-10-02 10:15:00|28.73|28.65|28.83|28.75|28.84|28.76|28.72|28.64|75
1601634000000|2020-10-02 10:20:00|28.84|28.76|28.84|28.76|28.87|28.79|28.83|28.75|49
1601634300000|2020-10-02 10:25:00|28.83|28.75|28.72|28.64|28.83|28.75|28.69|28.61|62
1601634600000|2020-10-02 10:30:00|28.7|28.62|28.64|28.56|28.72|28.64|28.64|28.56|48
1601634900000|2020-10-02 10:35:00|28.67|28.59|28.64|28.56|28.68|28.6|28.64|28.56|25
1601635200000|2020-10-02 10:40:00|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|19
1601635500000|2020-10-02 10:45:00|28.64|28.56|28.74|28.66|28.77|28.69|28.63|28.55|51
1601635800000|2020-10-02 10:50:00|28.73|28.65|28.64|28.56|28.74|28.66|28.62|28.54|126
1601636100000|2020-10-02 10:55:00|28.63|28.55|28.67|28.59|28.7|28.62|28.62|28.54|36
1601636400000|2020-10-02 11:00:00|28.68|28.6|28.59|28.51|28.7|28.62|28.57|28.49|47
1601636700000|2020-10-02 11:05:00|28.62|28.54|28.64|28.56|28.64|28.56|28.57|28.49|80
1601637000000|2020-10-02 11:10:00|28.63|28.55|28.62|28.54|28.64|28.56|28.59|28.51|7
1601637300000|2020-10-02 11:15:00|28.6|28.52|28.68|28.6|28.69|28.61|28.6|28.52|59
1601637600000|2020-10-02 11:20:00|28.69|28.61|28.75|28.67|28.79|28.71|28.67|28.59|99
1601637900000|2020-10-02 11:25:00|28.74|28.66|28.74|28.66|28.79|28.71|28.74|28.66|23
1601638200000|2020-10-02 11:30:00|28.77|28.69|28.74|28.66|28.77|28.69|28.69|28.61|142
1601638500000|2020-10-02 11:35:00|28.73|28.65|28.7|28.62|28.75|28.67|28.69|28.61|60
1601638800000|2020-10-02 11:40:00|28.73|28.65|28.79|28.71|28.83|28.75|28.73|28.65|14
1601639100000|2020-10-02 11:45:00|28.8|28.72|28.73|28.65|28.8|28.72|28.72|28.64|207
1601639400000|2020-10-02 11:50:00|28.72|28.64|28.78|28.7|28.8|28.72|28.69|28.61|32
1601639700000|2020-10-02 11:55:00|28.79|28.71|28.78|28.7|28.83|28.75|28.74|28.66|20
1601640000000|2020-10-02 12:00:00|28.79|28.71|28.85|28.77|28.87|28.79|28.79|28.71|110
1601640300000|2020-10-02 12:05:00|28.87|28.79|28.75|28.67|28.87|28.79|28.74|28.66|29
1601640600000|2020-10-02 12:10:00|28.77|28.69|28.74|28.66|28.77|28.69|28.72|28.64|11
1601640900000|2020-10-02 12:15:00|28.73|28.65|28.64|28.56|28.74|28.66|28.64|28.56|58
1601641200000|2020-10-02 12:20:00|28.65|28.57|28.57|28.49|28.65|28.57|28.55|28.47|530
1601641500000|2020-10-02 12:25:00|28.55|28.47|28.49|28.41|28.6|28.52|28.47|28.31|115
1601641800000|2020-10-02 12:30:00|28.53|28.45|28.52|28.44|28.58|28.5|28.47|28.39|92
1601642100000|2020-10-02 12:35:00|28.54|28.46|28.54|28.46|28.6|28.52|28.53|28.45|257
1601642400000|2020-10-02 12:40:00|28.52|28.44|28.63|28.55|28.67|28.59|28.5|28.42|369
1601642700000|2020-10-02 12:45:00|28.62|28.54|28.67|28.59|28.73|28.65|28.62|28.54|73
1601643000000|2020-10-02 12:50:00|28.68|28.6|28.72|28.64|28.75|28.67|28.67|28.59|124
1601643300000|2020-10-02 12:55:00|28.75|28.67|28.73|28.65|28.75|28.67|28.69|28.61|38
1601643600000|2020-10-02 13:00:00|28.74|28.66|28.88|28.8|28.92|28.84|28.73|28.65|57
1601643900000|2020-10-02 13:05:00|28.89|28.81|28.83|28.75|28.9|28.82|28.83|28.75|173
1601644200000|2020-10-02 13:10:00|28.8|28.72|28.83|28.75|28.84|28.76|28.79|28.71|82
1601644500000|2020-10-02 13:15:00|28.87|28.79|28.82|28.74|28.87|28.79|28.79|28.71|98
1601644800000|2020-10-02 13:20:00|28.83|28.75|28.78|28.7|28.85|28.77|28.78|28.7|74
1601645100000|2020-10-02 13:25:00|28.77|28.69|28.73|28.65|28.82|28.74|28.72|28.64|93
1601645400000|2020-10-02 13:30:00|28.74|28.66|28.48|28.4|28.78|28.7|28.47|28.39|519
1601645700000|2020-10-02 13:35:00|28.49|28.41|28.29|28.21|28.53|28.45|28.29|28.21|1012
1601646000000|2020-10-02 13:40:00|28.3|28.22|28.34|28.26|28.38|28.3|28.29|28.21|157
1601646300000|2020-10-02 13:45:00|28.35|28.27|28.33|28.25|28.39|28.31|28.29|28.21|151
1601646600000|2020-10-02 13:50:00|28.34|28.26|28.37|28.29|28.44|28.36|28.32|28.24|187
1601646900000|2020-10-02 13:55:00|28.35|28.27|28.42|28.34|28.44|28.36|28.34|28.26|74
1601647200000|2020-10-02 14:00:00|28.39|28.31|28.34|28.26|28.4|28.32|28.27|28.19|180
1601647500000|2020-10-02 14:05:00|28.33|28.25|28.29|28.21|28.34|28.26|28.22|28.14|141
1601647800000|2020-10-02 14:10:00|28.28|28.2|28.39|28.31|28.39|28.31|28.27|28.19|136
1601648100000|2020-10-02 14:15:00|28.38|28.3|28.4|28.32|28.42|28.34|28.34|28.26|268
1601648400000|2020-10-02 14:20:00|28.42|28.34|28.52|28.44|28.52|28.44|28.37|28.29|237
1601648700000|2020-10-02 14:25:00|28.47|28.39|28.44|28.36|28.54|28.46|28.39|28.31|223
1601649000000|2020-10-02 14:30:00|28.49|28.41|28.43|28.35|28.52|28.44|28.42|28.34|254
1601649300000|2020-10-02 14:35:00|28.44|28.36|28.57|28.49|28.57|28.49|28.44|28.36|154
1601649600000|2020-10-02 14:40:00|28.55|28.47|28.65|28.57|28.67|28.59|28.53|28.45|326
1601649900000|2020-10-02 14:45:00|28.64|28.56|28.53|28.45|28.67|28.59|28.48|28.4|225
1601650200000|2020-10-02 14:50:00|28.52|28.44|28.53|28.45|28.57|28.49|28.5|28.42|180
1601650500000|2020-10-02 14:55:00|28.52|28.44|28.48|28.4|28.54|28.46|28.43|28.35|137
1601650800000|2020-10-02 15:00:00|28.47|28.39|28.48|28.4|28.55|28.47|28.44|28.36|94
1601651100000|2020-10-02 15:05:00|28.47|28.39|28.44|28.36|28.53|28.45|28.44|28.36|53
1601651400000|2020-10-02 15:10:00|28.42|28.34|28.39|28.31|28.44|28.36|28.34|28.26|67
1601651700000|2020-10-02 15:15:00|28.38|28.3|28.29|28.21|28.42|28.34|28.28|28.2|69
1601652000000|2020-10-02 15:20:00|28.28|28.2|28.28|28.2|28.29|28.21|28.18|28.1|120
1601652300000|2020-10-02 15:25:00|28.27|28.19|28.22|28.14|28.3|28.22|28.22|28.14|857
1601652600000|2020-10-02 15:30:00|28.24|28.16|28.22|28.14|28.27|28.19|28.17|28.09|243
1601652900000|2020-10-02 15:35:00|28.23|28.15|28.29|28.21|28.3|28.22|28.19|28.11|58
1601653200000|2020-10-02 15:40:00|28.3|28.22|28.3|28.22|28.33|28.25|28.24|28.16|60
1601653500000|2020-10-02 15:45:00|28.32|28.24|28.24|28.16|28.32|28.24|28.24|28.16|0
1601653800000|2020-10-02 15:50:00|28.25|28.17|28.34|28.26|28.34|28.26|28.22|28.14|162
1601654100000|2020-10-02 15:55:00|28.35|28.27|28.47|28.39|28.48|28.4|28.34|28.26|43
1601654400000|2020-10-02 16:00:00|28.48|28.4|28.52|28.44|28.54|28.46|28.47|28.39|171
1601654700000|2020-10-02 16:05:00|28.53|28.45|28.34|28.26|28.54|28.46|28.32|28.24|73
1601655000000|2020-10-02 16:10:00|28.33|28.25|28.19|28.11|28.35|28.27|28.08|28|12
1601655300000|2020-10-02 16:15:00|28.2|28.12|28.07|27.99|28.2|28.12|28.07|27.99|22
1601655600000|2020-10-02 16:20:00|28.05|27.97|28.09|28.01|28.12|28.04|28.04|27.96|80
1601655900000|2020-10-02 16:25:00|28.05|27.97|28.12|28.04|28.12|28.04|28.04|27.96|0
1601656200000|2020-10-02 16:30:00|28.1|28.02|28.12|28.04|28.18|28.1|28.05|27.97|13
1601656500000|2020-10-02 16:35:00|28.1|28.02|28.05|27.97|28.15|28.07|28.04|27.96|20
1601656800000|2020-10-02 16:40:00|28.04|27.96|28.05|27.97|28.09|28.01|28.04|27.96|1
1601657100000|2020-10-02 16:45:00|28.07|27.99|28.1|28.02|28.13|28.05|28.07|27.99|0
1601657400000|2020-10-02 16:50:00|28.12|28.04|28.08|28|28.15|28.07|28.05|27.97|71
1601657700000|2020-10-02 16:55:00|28.07|27.99|28.08|28|28.08|28|28.02|27.94|70
1601658000000|2020-10-02 17:00:00|28.03|27.95|28.09|28.01|28.09|28.01|28.03|27.95|32
1601658300000|2020-10-02 17:05:00|28.08|28|28.09|28.01|28.15|28.07|28.07|27.99|38
1601658600000|2020-10-02 17:10:00|28.1|28.02|28.14|28.06|28.15|28.07|28.04|27.96|20
1601658900000|2020-10-02 17:15:00|28.12|28.04|28.07|27.99|28.15|28.07|28.07|27.99|12
1601659200000|2020-10-02 17:20:00|28.08|28|28.03|27.95|28.09|28.01|28.02|27.94|43
1601659500000|2020-10-02 17:25:00|28.04|27.96|28.08|28|28.08|28|28.03|27.95|17
1601659800000|2020-10-02 17:30:00|28.07|27.99|28.15|28.07|28.15|28.07|28.03|27.95|0
1601660100000|2020-10-02 17:35:00|28.14|28.06|28.07|27.99|28.14|28.06|28.07|27.99|8
1601660400000|2020-10-02 17:40:00|28.09|28.01|28.18|28.1|28.23|28.15|28.07|27.99|14
1601660700000|2020-10-02 17:45:00|28.17|28.09|28.15|28.07|28.26|28.14|28.14|28.01|19
1601661000000|2020-10-02 17:50:00|28.14|28.06|28.15|28.07|28.17|28.09|28.13|28.05|0
1601661300000|2020-10-02 17:55:00|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|0
1601661600000|2020-10-02 18:00:00|28.12|28.04|28.09|28.01|28.15|28.07|28.09|28.01|8
1601661900000|2020-10-02 18:05:00|28.1|28.02|27.98|27.9|28.1|28.02|27.97|27.89|35
1601662200000|2020-10-02 18:10:00|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|2
1601662800000|2020-10-02 18:20:00|27.9|27.82|27.93|27.85|27.93|27.85|27.89|27.81|0
1601663100000|2020-10-02 18:25:00|27.95|27.87|27.89|27.81|27.95|27.87|27.89|27.81|0
1601663400000|2020-10-02 18:30:00|27.87|27.79|27.9|27.82|27.93|27.85|27.87|27.79|0
1601664000000|2020-10-02 18:40:00|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|0
1601664300000|2020-10-02 18:45:00|27.93|27.85|27.92|27.84|27.94|27.86|27.92|27.84|20
1601664600000|2020-10-02 18:50:00|28.01|27.76|27.94|27.86|28.04|27.86|27.94|27.76|0
1601664900000|2020-10-02 18:55:00|27.93|27.85|27.94|27.64|28.01|27.85|27.84|27.58|110
1601665200000|2020-10-02 19:00:00|27.93|27.63|27.94|27.64|27.95|27.65|27.93|27.63|0
1601665500000|2020-10-02 19:05:00|27.93|27.63|27.94|27.64|27.94|27.64|27.93|27.63|2
1601665800000|2020-10-02 19:10:00|27.93|27.63|27.96|27.71|27.98|27.71|27.92|27.62|0
1601666100000|2020-10-02 19:15:00|27.98|27.73|28|27.75|28.03|27.78|27.96|27.71|0
1601666400000|2020-10-02 19:20:00|28.01|27.71|28|27.7|28.01|27.71|28|27.7|0
1601666700000|2020-10-02 19:25:00|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1601667000000|2020-10-02 19:30:00|27.98|27.68|27.95|27.65|27.98|27.68|27.93|27.63|0
1601667300000|2020-10-02 19:35:00|27.94|27.64|27.94|27.64|27.96|27.66|27.92|27.62|0
1601667600000|2020-10-02 19:40:00|27.93|27.63|27.95|27.65|27.98|27.68|27.93|27.63|0
1601667900000|2020-10-02 19:45:00|27.96|27.66|27.99|27.69|28.01|27.71|27.95|27.65|0
1601668200000|2020-10-02 19:50:00|28|27.7|28.03|27.78|28.03|27.78|27.95|27.68|5
1601668500000|2020-10-02 19:55:00|27.95|27.87|28.24|27.94|28.25|27.96|27.95|27.81|7
1601877900000|2020-10-05 06:05:00|27.96|27.66|27.93|27.63|28.06|27.76|27.91|27.61|0
1601878200000|2020-10-05 06:10:00|27.95|27.65|27.95|27.65|27.96|27.66|27.93|27.63|0
1601878500000|2020-10-05 06:15:00|27.96|27.66|27.85|27.55|27.96|27.66|27.85|27.55|0
1601878800000|2020-10-05 06:20:00|27.86|27.56|27.86|27.56|27.86|27.56|27.85|27.55|0
1601879100000|2020-10-05 06:25:00|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|0
1601879400000|2020-10-05 06:30:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1601879700000|2020-10-05 06:35:00|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1601880600000|2020-10-05 06:50:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1601880900000|2020-10-05 06:55:00|27.9|27.6|27.88|27.58|27.9|27.6|27.86|27.56|0
1601881200000|2020-10-05 07:00:00|27.86|27.61|27.75|27.67|27.86|27.72|27.59|27.51|265
1601881500000|2020-10-05 07:05:00|27.78|27.7|27.86|27.78|27.89|27.81|27.73|27.65|294
1601881800000|2020-10-05 07:10:00|27.85|27.77|28.04|27.96|28.08|28|27.85|27.77|35
1601882100000|2020-10-05 07:15:00|28.05|27.97|28.04|27.96|28.06|27.98|27.94|27.86|81
1601882400000|2020-10-05 07:20:00|28.06|27.98|27.96|27.88|28.06|27.98|27.89|27.81|34
1601882700000|2020-10-05 07:25:00|27.95|27.87|28.09|28.01|28.2|28.12|27.95|27.87|63
1601883000000|2020-10-05 07:30:00|28.1|28.02|28.09|28.01|28.21|28.13|28.08|28|56
1601883300000|2020-10-05 07:35:00|28.1|28.02|28.04|27.96|28.1|28.02|27.99|27.91|83
1601883600000|2020-10-05 07:40:00|28.05|27.97|28.03|27.95|28.12|28.04|27.98|27.9|77
1601883900000|2020-10-05 07:45:00|28.02|27.94|27.97|27.89|28.03|27.95|27.93|27.85|68
1601884200000|2020-10-05 07:50:00|27.98|27.9|28.02|27.94|28.05|27.97|27.97|27.89|96
1601884500000|2020-10-05 07:55:00|28|27.92|28.02|27.94|28.05|27.97|27.93|27.85|34
1601884800000|2020-10-05 08:00:00|28.03|27.95|27.93|27.85|28.04|27.96|27.93|27.85|6
1601885100000|2020-10-05 08:05:00|27.92|27.84|27.93|27.85|27.98|27.9|27.88|27.8|17
1601885400000|2020-10-05 08:10:00|27.94|27.86|27.89|27.81|27.94|27.86|27.83|27.75|56
1601885700000|2020-10-05 08:15:00|27.9|27.82|27.85|27.77|27.92|27.84|27.83|27.75|93
1601886000000|2020-10-05 08:20:00|27.81|27.73|27.85|27.77|27.88|27.8|27.8|27.72|50
1601886300000|2020-10-05 08:25:00|27.86|27.78|27.87|27.79|27.92|27.84|27.86|27.78|7
1601886600000|2020-10-05 08:30:00|27.88|27.8|27.8|27.72|27.92|27.84|27.77|27.69|10
1601886900000|2020-10-05 08:35:00|27.78|27.7|27.8|27.72|27.83|27.75|27.75|27.67|141
1601887200000|2020-10-05 08:40:00|27.78|27.7|27.75|27.67|27.8|27.72|27.75|27.67|8
1601887500000|2020-10-05 08:45:00|27.76|27.68|27.78|27.7|27.8|27.72|27.75|27.67|111
1601887800000|2020-10-05 08:50:00|27.8|27.72|27.8|27.72|27.8|27.72|27.75|27.67|14
1601888100000|2020-10-05 08:55:00|27.76|27.68|27.8|27.72|27.8|27.72|27.75|27.67|24
1601888400000|2020-10-05 09:00:00|27.78|27.7|27.84|27.76|27.85|27.77|27.78|27.7|194
1601888700000|2020-10-05 09:05:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|13
1601889000000|2020-10-05 09:10:00|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|36
1601889300000|2020-10-05 09:15:00|27.86|27.78|27.83|27.75|27.86|27.78|27.8|27.72|244
1601889600000|2020-10-05 09:20:00|27.8|27.72|27.76|27.68|27.83|27.75|27.74|27.66|114
1601889900000|2020-10-05 09:25:00|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|11
1601890200000|2020-10-05 09:30:00|27.79|27.71|27.83|27.75|27.88|27.8|27.78|27.7|42
1601890500000|2020-10-05 09:35:00|27.84|27.76|27.78|27.7|27.86|27.78|27.78|27.7|217
1601890800000|2020-10-05 09:40:00|27.76|27.68|27.79|27.71|27.81|27.73|27.73|27.65|19
1601891100000|2020-10-05 09:45:00|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|77
1601891400000|2020-10-05 09:50:00|27.81|27.73|27.81|27.73|27.83|27.75|27.81|27.73|31
1601891700000|2020-10-05 09:55:00|27.79|27.71|27.77|27.69|27.81|27.73|27.76|27.68|86
1601892000000|2020-10-05 10:00:00|27.79|27.71|27.77|27.69|27.81|27.73|27.76|27.68|14
1601892300000|2020-10-05 10:05:00|27.79|27.71|27.91|27.83|27.91|27.83|27.76|27.68|41
1601892600000|2020-10-05 10:10:00|27.92|27.84|27.92|27.84|27.94|27.86|27.91|27.83|46
1601892900000|2020-10-05 10:15:00|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|13
1601893200000|2020-10-05 10:20:00|||||||||16
1601893500000|2020-10-05 10:25:00|27.89|27.81|27.89|27.81|27.91|27.83|27.86|27.78|14
1601893800000|2020-10-05 10:30:00|27.91|27.83|27.87|27.79|27.91|27.83|27.86|27.78|7
1601894100000|2020-10-05 10:35:00|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|0
1601894400000|2020-10-05 10:40:00|27.87|27.79|27.91|27.83|27.92|27.84|27.87|27.79|53
1601894700000|2020-10-05 10:45:00|27.9|27.82|27.9|27.82|27.91|27.83|27.87|27.79|15
1601895000000|2020-10-05 10:50:00|27.88|27.8|27.87|27.79|27.94|27.86|27.87|27.79|23
1601895300000|2020-10-05 10:55:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1601895600000|2020-10-05 11:00:00|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|16
1601895900000|2020-10-05 11:05:00|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|26
1601896200000|2020-10-05 11:10:00|27.77|27.69|27.82|27.74|27.84|27.76|27.77|27.69|59
1601896500000|2020-10-05 11:15:00|27.84|27.76|27.84|27.76|27.86|27.78|27.82|27.74|16
1601896800000|2020-10-05 11:20:00|27.82|27.74|27.89|27.81|27.91|27.83|27.82|27.74|48
1601897100000|2020-10-05 11:25:00|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|18
1601897400000|2020-10-05 11:30:00|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|45
1601897700000|2020-10-05 11:35:00|27.86|27.78|27.84|27.76|27.86|27.78|27.82|27.74|7
1601898000000|2020-10-05 11:40:00|27.85|27.77|27.86|27.78|27.86|27.78|27.82|27.74|1
1601898300000|2020-10-05 11:45:00|27.84|27.76|27.86|27.78|27.86|27.78|27.82|27.74|32
1601898600000|2020-10-05 11:50:00|27.89|27.81|27.91|27.83|27.91|27.83|27.86|27.78|7
1601898900000|2020-10-05 11:55:00|27.9|27.82|27.9|27.82|27.91|27.83|27.84|27.76|39
1601899200000|2020-10-05 12:00:00|27.88|27.8|27.92|27.84|27.94|27.86|27.88|27.8|16
1601899500000|2020-10-05 12:05:00|27.91|27.83|27.87|27.79|27.91|27.83|27.84|27.76|14
1601899800000|2020-10-05 12:10:00|27.86|27.78|27.87|27.79|27.91|27.83|27.86|27.78|48
1601900100000|2020-10-05 12:15:00|27.88|27.8|27.98|27.9|27.98|27.9|27.88|27.8|6
1601900400000|2020-10-05 12:20:00|27.97|27.89|27.96|27.88|27.98|27.9|27.91|27.83|57
1601900700000|2020-10-05 12:25:00|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|20
1601901000000|2020-10-05 12:30:00|27.92|27.84|27.92|27.84|27.94|27.86|27.91|27.83|51
1601901300000|2020-10-05 12:35:00|27.91|27.83|27.87|27.79|27.93|27.85|27.87|27.79|35
1601901600000|2020-10-05 12:40:00|27.88|27.8|27.94|27.86|27.96|27.88|27.86|27.78|0
1601901900000|2020-10-05 12:45:00|27.92|27.84|27.91|27.83|27.96|27.88|27.91|27.83|32
1601902200000|2020-10-05 12:50:00|27.92|27.84|27.96|27.88|27.98|27.9|27.92|27.84|26
1601902500000|2020-10-05 12:55:00|27.94|27.86|27.94|27.86|27.96|27.88|27.91|27.83|27
1601902800000|2020-10-05 13:00:00|27.96|27.88|27.88|27.8|27.96|27.88|27.88|27.8|20
1601903100000|2020-10-05 13:05:00|27.91|27.83|27.99|27.91|28.01|27.93|27.88|27.8|57
1601903400000|2020-10-05 13:10:00|28.01|27.93|27.96|27.88|28.01|27.93|27.96|27.88|34
1601903700000|2020-10-05 13:15:00|27.92|27.84|27.9|27.82|27.95|27.87|27.87|27.79|34
1601904000000|2020-10-05 13:20:00|27.91|27.83|27.95|27.87|27.96|27.88|27.86|27.78|79
1601904300000|2020-10-05 13:25:00|27.96|27.88|28|27.92|28.01|27.93|27.95|27.87|46
1601904600000|2020-10-05 13:30:00|27.98|27.9|27.97|27.89|28.03|27.95|27.91|27.83|419
1601904900000|2020-10-05 13:35:00|27.98|27.9|27.98|27.9|28.03|27.95|27.93|27.85|202
1601905200000|2020-10-05 13:40:00|27.96|27.88|27.99|27.91|28.02|27.94|27.93|27.85|310
1601905500000|2020-10-05 13:45:00|27.98|27.9|28.04|27.96|28.05|27.97|27.93|27.85|170
1601905800000|2020-10-05 13:50:00|28.03|27.95|28.09|28.01|28.12|28.04|28|27.92|254
1601906100000|2020-10-05 13:55:00|28.1|28.02|28.11|28.03|28.12|28.04|28.07|27.99|48
1601906400000|2020-10-05 14:00:00|28.09|28.01|28.07|27.99|28.13|28.05|28.02|27.94|161
1601906700000|2020-10-05 14:05:00|28.06|27.98|27.98|27.9|28.07|27.99|27.98|27.9|116
1601907000000|2020-10-05 14:10:00|27.99|27.91|28.02|27.94|28.04|27.96|27.97|27.89|71
1601907300000|2020-10-05 14:15:00|28.01|27.93|28.02|27.94|28.04|27.96|27.98|27.9|51
1601907600000|2020-10-05 14:20:00|28.01|27.93|27.99|27.91|28.04|27.96|27.99|27.91|84
1601907900000|2020-10-05 14:25:00|28.02|27.94|28.04|27.96|28.06|27.98|27.99|27.91|193
1601908200000|2020-10-05 14:30:00|28.02|27.94|27.99|27.91|28.04|27.96|27.99|27.91|223
1601908500000|2020-10-05 14:35:00|28|27.92|27.99|27.91|28.02|27.94|27.97|27.89|209
1601908800000|2020-10-05 14:40:00|27.97|27.89|27.96|27.88|27.99|27.91|27.9|27.82|196
1601909100000|2020-10-05 14:45:00|27.97|27.89|27.87|27.79|27.97|27.89|27.85|27.77|111
1601909400000|2020-10-05 14:50:00|27.86|27.78|27.85|27.77|27.87|27.79|27.85|27.77|274
1601909700000|2020-10-05 14:55:00|27.83|27.75|27.85|27.77|27.85|27.77|27.8|27.72|216
1601910000000|2020-10-05 15:00:00|27.84|27.76|27.83|27.75|27.87|27.79|27.81|27.73|143
1601910300000|2020-10-05 15:05:00|27.81|27.73|27.85|27.77|27.85|27.77|27.8|27.72|716
1601910600000|2020-10-05 15:10:00|27.84|27.76|27.79|27.71|27.86|27.78|27.75|27.67|503
1601910900000|2020-10-05 15:15:00|27.77|27.69|27.65|27.57|27.77|27.69|27.65|27.57|227
1601911200000|2020-10-05 15:20:00|27.66|27.58|27.72|27.64|27.72|27.64|27.65|27.57|275
1601911500000|2020-10-05 15:25:00|27.74|27.66|27.76|27.68|27.8|27.72|27.7|27.62|537
1601911800000|2020-10-05 15:30:00|27.75|27.67|27.81|27.73|27.82|27.74|27.75|27.67|71
1601912100000|2020-10-05 15:35:00|27.82|27.74|27.84|27.76|27.87|27.79|27.81|27.73|61
1601912400000|2020-10-05 15:40:00|27.82|27.74|27.85|27.77|27.85|27.77|27.8|27.72|82
1601912700000|2020-10-05 15:45:00|27.84|27.76|27.78|27.7|27.85|27.77|27.77|27.69|45
1601913000000|2020-10-05 15:50:00|27.79|27.71|27.83|27.75|27.84|27.76|27.78|27.7|101
1601913300000|2020-10-05 15:55:00|27.81|27.73|27.75|27.67|27.81|27.73|27.73|27.65|128
1601913600000|2020-10-05 16:00:00|27.76|27.68|27.78|27.7|27.78|27.7|27.75|27.67|0
1601913900000|2020-10-05 16:05:00|27.77|27.69|27.75|27.67|27.78|27.7|27.75|27.67|0
1601914200000|2020-10-05 16:10:00|27.74|27.66|27.71|27.63|27.75|27.67|27.71|27.63|60
1601914500000|2020-10-05 16:15:00|27.68|27.6|27.7|27.62|27.71|27.63|27.66|27.58|67
1601914800000|2020-10-05 16:20:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1601915100000|2020-10-05 16:25:00|27.7|27.62|27.68|27.6|27.7|27.62|27.66|27.58|18
1601915400000|2020-10-05 16:30:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|7
1601915700000|2020-10-05 16:35:00|27.6|27.52|27.55|27.47|27.61|27.53|27.55|27.47|72
1601916000000|2020-10-05 16:40:00|27.54|27.46|27.55|27.47|27.55|27.47|27.51|27.43|28
1601916300000|2020-10-05 16:45:00|27.53|27.45|27.5|27.42|27.55|27.47|27.5|27.42|104
1601916600000|2020-10-05 16:50:00|27.51|27.43|27.49|27.41|27.51|27.43|27.46|27.38|62
1601916900000|2020-10-05 16:55:00|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|1
1601917200000|2020-10-05 17:00:00|27.5|27.42|27.5|27.42|27.53|27.45|27.49|27.41|0
1601917500000|2020-10-05 17:05:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1601917800000|2020-10-05 17:10:00|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1601918100000|2020-10-05 17:15:00|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|0
1601918400000|2020-10-05 17:20:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1601918700000|2020-10-05 17:25:00|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1601919000000|2020-10-05 17:30:00|27.5|27.42|27.43|27.35|27.5|27.42|27.43|27.35|0
1601919300000|2020-10-05 17:35:00|||||||||3
1601919900000|2020-10-05 17:45:00|27.45|27.37|27.48|27.4|27.51|27.43|27.45|27.37|27
1601920200000|2020-10-05 17:50:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|8
1601920500000|2020-10-05 17:55:00|27.49|27.41|27.49|27.41|27.56|27.48|27.49|27.41|5
1601920800000|2020-10-05 18:00:00|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1601921100000|2020-10-05 18:05:00|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|5
1601921400000|2020-10-05 18:10:00|27.49|27.41|27.5|27.25|27.5|27.41|27.44|27.25|14
1601921700000|2020-10-05 18:15:00|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|3
1601922000000|2020-10-05 18:20:00|27.46|27.21|27.35|27.27|27.46|27.28|27.34|27.21|1
1601922300000|2020-10-05 18:25:00|27.31|27.23|27.29|27.21|27.32|27.24|27.29|27.21|0
1601922600000|2020-10-05 18:30:00|27.28|27.2|27.28|27.2|27.31|27.23|27.27|27.19|16
1601922900000|2020-10-05 18:35:00|27.29|27.21|27.45|27.2|27.51|27.34|27.29|27.16|57
1601923200000|2020-10-05 18:40:00|27.47|27.22|27.45|27.2|27.47|27.22|27.45|27.2|0
1601923500000|2020-10-05 18:45:00|27.47|27.22|27.45|27.2|27.47|27.22|27.45|27.2|0
1601923800000|2020-10-05 18:50:00|27.47|27.22|27.41|27.16|27.47|27.29|27.37|27.16|0
1601924100000|2020-10-05 18:55:00|27.43|27.18|27.43|27.18|27.44|27.19|27.41|27.16|0
1601924400000|2020-10-05 19:00:00|27.44|27.19|27.46|27.21|27.46|27.21|27.44|27.19|0
1601924700000|2020-10-05 19:05:00|27.44|27.19|27.43|27.18|27.44|27.19|27.43|27.18|0
1601925000000|2020-10-05 19:10:00|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|1
1601925300000|2020-10-05 19:15:00|27.38|27.3|27.43|27.18|27.44|27.3|27.38|27.18|1
1601925600000|2020-10-05 19:20:00|27.41|27.16|27.33|27.08|27.41|27.18|27.22|27.07|12
1601925900000|2020-10-05 19:25:00|27.35|27.1|27.29|27.21|27.36|27.21|27.29|27.08|4
1601926200000|2020-10-05 19:30:00|27.27|27.19|27.27|27.19|27.29|27.21|27.27|27.19|4
1601926500000|2020-10-05 19:35:00|27.37|27.12|27.31|27.23|27.38|27.23|27.31|27.12|4
1601926800000|2020-10-05 19:40:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1601927100000|2020-10-05 19:45:00|27.43|27.18|27.36|27.28|27.43|27.28|27.34|27.17|0
1601927400000|2020-10-05 19:50:00|27.35|27.27|27.45|27.2|27.45|27.28|27.34|27.2|2
1601927700000|2020-10-05 19:55:00|27.34|27.26|27.35|27.05|27.41|27.26|27.27|27.05|54
1601964300000|2020-10-06 06:05:00|27.62|27.32|27.56|27.31|27.62|27.34|27.55|27.29|0
1601964600000|2020-10-06 06:10:00|27.59|27.29|27.61|27.36|27.66|27.36|27.59|27.29|0
1601965200000|2020-10-06 06:20:00|27.62|27.37|27.55|27.3|27.62|27.37|27.55|27.3|0
1601965500000|2020-10-06 06:25:00|27.53|27.28|27.55|27.3|27.55|27.3|27.52|27.27|0
1601965800000|2020-10-06 06:30:00|27.54|27.29|27.45|27.37|27.54|27.4|27.41|27.26|18
1601966100000|2020-10-06 06:35:00|27.48|27.4|27.54|27.29|27.57|27.42|27.41|27.28|27
1601966400000|2020-10-06 06:40:00|27.53|27.28|27.53|27.28|27.56|27.3|27.53|27.26|0
1601966700000|2020-10-06 06:45:00|27.52|27.27|27.52|27.27|27.53|27.28|27.52|27.27|0
1601967300000|2020-10-06 06:55:00|27.54|27.29|27.31|27.23|27.54|27.29|27.31|27.18|52
1601967600000|2020-10-06 07:00:00|27.33|27.25|27.45|27.37|27.47|27.37|27.31|27.2|52
1601967900000|2020-10-06 07:05:00|27.46|27.38|27.29|27.21|27.46|27.38|27.25|27.17|139
1601968200000|2020-10-06 07:10:00|27.27|27.19|27.34|27.26|27.37|27.29|27.26|27.18|8
1601968500000|2020-10-06 07:15:00|27.31|27.23|27.32|27.24|27.39|27.31|27.29|27.21|109
1601968800000|2020-10-06 07:20:00|27.31|27.23|27.26|27.18|27.36|27.28|27.23|27.15|10
1601969100000|2020-10-06 07:25:00|27.24|27.16|27.24|27.16|27.29|27.21|27.22|27.14|17
1601969400000|2020-10-06 07:30:00|27.27|27.19|27.24|27.16|27.34|27.26|27.24|27.16|64
1601969700000|2020-10-06 07:35:00|27.25|27.17|27.26|27.18|27.31|27.23|27.25|27.17|3
1601970000000|2020-10-06 07:40:00|27.25|27.17|27.29|27.21|27.31|27.23|27.21|27.13|22
1601970300000|2020-10-06 07:45:00|27.28|27.2|27.36|27.28|27.37|27.29|27.28|27.2|19
1601970600000|2020-10-06 07:50:00|27.34|27.26|27.36|27.28|27.41|27.33|27.34|27.26|1
1601970900000|2020-10-06 07:55:00|27.34|27.26|27.3|27.22|27.36|27.28|27.28|27.2|56
1601971200000|2020-10-06 08:00:00|27.31|27.23|27.44|27.36|27.45|27.37|27.29|27.21|17
1601971500000|2020-10-06 08:05:00|27.45|27.37|27.51|27.43|27.55|27.47|27.44|27.36|272
1601971800000|2020-10-06 08:10:00|27.53|27.45|27.46|27.38|27.55|27.47|27.45|27.37|124
1601972100000|2020-10-06 08:15:00|27.45|27.37|27.47|27.39|27.5|27.42|27.44|27.36|91
1601972400000|2020-10-06 08:20:00|27.48|27.4|27.44|27.36|27.57|27.49|27.44|27.36|87
1601972700000|2020-10-06 08:25:00|27.45|27.37|27.42|27.34|27.5|27.42|27.42|27.34|12
1601973000000|2020-10-06 08:30:00|27.38|27.3|27.37|27.29|27.43|27.35|27.35|27.27|34
1601973300000|2020-10-06 08:35:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|56
1601973600000|2020-10-06 08:40:00|27.41|27.33|27.41|27.33|27.48|27.4|27.38|27.3|12
1601973900000|2020-10-06 08:45:00|27.42|27.34|27.4|27.32|27.43|27.35|27.35|27.27|36
1601974200000|2020-10-06 08:50:00|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|19
1601974500000|2020-10-06 08:55:00|27.38|27.3|27.3|27.22|27.38|27.3|27.3|27.22|47
1601974800000|2020-10-06 09:00:00|27.31|27.23|27.3|27.22|27.36|27.28|27.3|27.22|33
1601975100000|2020-10-06 09:05:00|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|4
1601975400000|2020-10-06 09:10:00|27.23|27.15|27.24|27.16|27.28|27.2|27.23|27.15|34
1601975700000|2020-10-06 09:15:00|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|3
1601976000000|2020-10-06 09:20:00|27.29|27.21|27.23|27.15|27.31|27.23|27.23|27.15|40
1601976300000|2020-10-06 09:25:00|27.25|27.17|27.19|27.11|27.25|27.17|27.19|27.11|52
1601976600000|2020-10-06 09:30:00|27.2|27.12|27.18|27.1|27.21|27.13|27.16|27.08|30
1601976900000|2020-10-06 09:35:00|27.15|27.07|27.16|27.08|27.18|27.1|27.11|27.03|91
1601977200000|2020-10-06 09:40:00|27.15|27.07|27.16|27.08|27.16|27.08|27.14|27.06|0
1601977500000|2020-10-06 09:45:00|27.15|27.07|27.1|27.02|27.16|27.08|27.09|27.01|32
1601977800000|2020-10-06 09:50:00|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|40
1601978100000|2020-10-06 09:55:00|27.1|27.02|27.11|27.03|27.11|27.03|27.09|27.01|52
1601978400000|2020-10-06 10:00:00|27.12|27.04|27.17|27.09|27.19|27.11|27.12|27.04|76
1601978700000|2020-10-06 10:05:00|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|2
1601979000000|2020-10-06 10:10:00|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|65
1601979300000|2020-10-06 10:15:00|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|15
1601979600000|2020-10-06 10:20:00|27.06|26.98|27.07|26.99|27.07|26.99|27.04|26.96|49
1601979900000|2020-10-06 10:25:00|27.06|26.98|27.05|26.97|27.06|26.98|27.02|26.94|32
1601980200000|2020-10-06 10:30:00|27.02|26.94|26.97|26.89|27.02|26.94|26.97|26.89|93
1601980500000|2020-10-06 10:35:00|26.94|26.86|26.94|26.86|26.97|26.89|26.89|26.81|48
1601980800000|2020-10-06 10:40:00|26.92|26.84|26.9|26.82|26.95|26.87|26.9|26.82|15
1601981100000|2020-10-06 10:45:00|26.91|26.83|26.91|26.83|26.92|26.84|26.87|26.79|62
1601981400000|2020-10-06 10:50:00|26.92|26.84|26.96|26.88|26.97|26.89|26.9|26.82|78
1601981700000|2020-10-06 10:55:00|26.97|26.89|26.95|26.87|27.07|26.99|26.94|26.86|73
1601982000000|2020-10-06 11:00:00|26.94|26.86|26.94|26.86|26.97|26.89|26.9|26.82|14
1601982300000|2020-10-06 11:05:00|26.93|26.85|26.94|26.86|26.97|26.89|26.9|26.82|27
1601982600000|2020-10-06 11:10:00|26.95|26.87|26.95|26.87|26.97|26.89|26.91|26.83|2
1601982900000|2020-10-06 11:15:00|26.96|26.88|26.93|26.85|26.97|26.89|26.92|26.84|0
1601983200000|2020-10-06 11:20:00|26.9|26.82|26.85|26.77|26.91|26.83|26.85|26.77|35
1601983500000|2020-10-06 11:25:00|26.87|26.79|26.83|26.75|26.89|26.81|26.78|26.7|200
1601983800000|2020-10-06 11:30:00|26.82|26.74|26.82|26.74|26.83|26.75|26.8|26.72|19
1601984100000|2020-10-06 11:35:00|26.8|26.72|26.8|26.72|26.82|26.74|26.72|26.64|145
1601984400000|2020-10-06 11:40:00|26.82|26.74|26.86|26.78|26.9|26.82|26.8|26.72|94
1601984700000|2020-10-06 11:45:00|26.85|26.77|26.92|26.84|26.92|26.84|26.82|26.74|62
1601985000000|2020-10-06 11:50:00|26.91|26.83|26.94|26.86|26.95|26.87|26.88|26.8|44
1601985300000|2020-10-06 11:55:00|26.93|26.85|26.92|26.84|26.95|26.87|26.9|26.82|3
1601985600000|2020-10-06 12:00:00|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|36
1601985900000|2020-10-06 12:05:00|26.95|26.87|26.87|26.79|26.95|26.87|26.87|26.79|26
1601986200000|2020-10-06 12:10:00|26.84|26.76|26.87|26.79|26.87|26.79|26.83|26.75|45
1601986500000|2020-10-06 12:15:00|26.86|26.78|26.88|26.8|26.92|26.84|26.83|26.75|1
1601986800000|2020-10-06 12:20:00|26.87|26.79|26.85|26.77|26.87|26.79|26.81|26.73|86
1601987100000|2020-10-06 12:25:00|26.86|26.78|26.85|26.77|26.9|26.82|26.85|26.77|32
1601987400000|2020-10-06 12:30:00|26.81|26.73|26.85|26.77|26.85|26.77|26.8|26.72|35
1601987700000|2020-10-06 12:35:00|26.84|26.76|26.85|26.77|26.86|26.78|26.83|26.75|37
1601988000000|2020-10-06 12:40:00|26.86|26.78|26.85|26.77|26.86|26.78|26.85|26.77|1
1601988300000|2020-10-06 12:45:00|26.83|26.75|26.83|26.75|26.85|26.77|26.83|26.75|2
1601988600000|2020-10-06 12:50:00|26.81|26.73|26.83|26.75|26.84|26.76|26.78|26.7|99
1601988900000|2020-10-06 12:55:00|26.81|26.73|26.79|26.71|26.83|26.75|26.79|26.71|53
1601989200000|2020-10-06 13:00:00|26.78|26.7|26.82|26.74|26.84|26.76|26.74|26.66|228
1601989500000|2020-10-06 13:05:00|26.81|26.73|26.79|26.71|26.84|26.76|26.79|26.71|225
1601989800000|2020-10-06 13:10:00|26.77|26.69|26.84|26.76|26.84|26.76|26.77|26.69|21
1601990100000|2020-10-06 13:15:00|26.83|26.75|26.79|26.71|26.83|26.75|26.77|26.69|82
1601990400000|2020-10-06 13:20:00|26.81|26.73|26.89|26.81|26.89|26.81|26.81|26.73|88
1601990700000|2020-10-06 13:25:00|26.9|26.82|26.86|26.78|26.91|26.83|26.86|26.78|15
1601991000000|2020-10-06 13:30:00|26.84|26.76|26.86|26.78|26.96|26.88|26.84|26.76|152
1601991300000|2020-10-06 13:35:00|26.84|26.76|26.88|26.8|26.88|26.8|26.81|26.73|352
1601991600000|2020-10-06 13:40:00|26.86|26.78|26.83|26.75|26.88|26.8|26.79|26.71|195
1601991900000|2020-10-06 13:45:00|26.81|26.73|26.83|26.75|26.85|26.77|26.81|26.73|533
1601992200000|2020-10-06 13:50:00|26.85|26.77|26.92|26.84|26.92|26.84|26.85|26.77|153
1601992500000|2020-10-06 13:55:00|26.9|26.82|26.9|26.82|26.92|26.84|26.88|26.8|602
1601992800000|2020-10-06 14:00:00|26.91|26.83|26.9|26.82|26.91|26.83|26.85|26.77|18
1601993100000|2020-10-06 14:05:00|26.92|26.84|26.91|26.83|26.92|26.84|26.87|26.79|44
1601993400000|2020-10-06 14:10:00|26.9|26.82|26.82|26.74|26.92|26.84|26.82|26.74|274
1601993700000|2020-10-06 14:15:00|26.8|26.72|26.76|26.68|26.82|26.74|26.76|26.68|43
1601994000000|2020-10-06 14:20:00|26.77|26.69|26.77|26.69|26.77|26.69|26.73|26.65|59
1601994300000|2020-10-06 14:25:00|26.76|26.68|26.77|26.69|26.8|26.72|26.73|26.65|35
1601994600000|2020-10-06 14:30:00|26.76|26.68|26.72|26.64|26.77|26.69|26.69|26.61|283
1601994900000|2020-10-06 14:35:00|26.71|26.63|26.72|26.64|26.74|26.66|26.67|26.59|54
1601995200000|2020-10-06 14:40:00|26.7|26.62|26.84|26.76|26.89|26.81|26.64|26.56|188
1601995500000|2020-10-06 14:45:00|26.8|26.72|26.77|26.69|26.82|26.74|26.72|26.64|26
1601995800000|2020-10-06 14:50:00|26.75|26.67|26.73|26.65|26.77|26.69|26.7|26.62|8
1601996100000|2020-10-06 14:55:00|26.74|26.66|26.74|26.66|26.76|26.68|26.69|26.61|24
1601996400000|2020-10-06 15:00:00|26.79|26.71|26.69|26.61|26.79|26.71|26.68|26.6|438
1601996700000|2020-10-06 15:05:00|26.67|26.59|26.69|26.61|26.71|26.63|26.66|26.58|101
1601997000000|2020-10-06 15:10:00|26.71|26.63|26.76|26.68|26.76|26.68|26.69|26.61|139
1601997300000|2020-10-06 15:15:00|26.74|26.66|26.74|26.66|26.76|26.68|26.69|26.61|44
1601997600000|2020-10-06 15:20:00|26.72|26.64|26.79|26.71|26.79|26.71|26.72|26.64|79
1601997900000|2020-10-06 15:25:00|26.81|26.73|26.69|26.61|26.81|26.73|26.64|26.56|425
1601998200000|2020-10-06 15:30:00|26.67|26.59|26.67|26.59|26.71|26.63|26.64|26.56|156
1601998500000|2020-10-06 15:35:00|26.66|26.58|26.64|26.56|26.71|26.63|26.64|26.56|132
1601998800000|2020-10-06 15:40:00|26.63|26.55|26.64|26.56|26.64|26.56|26.62|26.54|44
1601999100000|2020-10-06 15:45:00|26.63|26.55|26.75|26.67|26.75|26.67|26.63|26.55|104
1601999400000|2020-10-06 15:50:00|26.77|26.69|26.78|26.7|26.84|26.76|26.75|26.67|19
1601999700000|2020-10-06 15:55:00|26.79|26.71|26.74|26.66|26.8|26.72|26.73|26.65|31
1602000000000|2020-10-06 16:00:00|26.75|26.67|26.63|26.55|26.75|26.67|26.62|26.54|129
1602000300000|2020-10-06 16:05:00|26.64|26.56|26.63|26.55|26.65|26.57|26.63|26.55|16
1602000600000|2020-10-06 16:10:00|26.62|26.54|26.61|26.53|26.63|26.55|26.6|26.52|3
1602000900000|2020-10-06 16:15:00|26.62|26.54|26.56|26.48|26.62|26.54|26.56|26.48|26
1602001200000|2020-10-06 16:20:00|26.55|26.47|26.53|26.45|26.56|26.48|26.51|26.43|3
1602001500000|2020-10-06 16:25:00|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|0
1602001800000|2020-10-06 16:30:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|15
1602002100000|2020-10-06 16:35:00|26.46|26.38|26.48|26.4|26.5|26.42|26.41|26.33|31
1602002400000|2020-10-06 16:40:00|26.47|26.39|26.45|26.37|26.47|26.39|26.42|26.34|2
1602002700000|2020-10-06 16:45:00|26.44|26.36|26.46|26.38|26.46|26.38|26.41|26.33|1
1602003000000|2020-10-06 16:50:00|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|2
1602003300000|2020-10-06 16:55:00|26.46|26.38|26.41|26.33|26.46|26.38|26.41|26.33|9
1602003600000|2020-10-06 17:00:00|26.42|26.34|26.39|26.31|26.43|26.35|26.36|26.28|29
1602003900000|2020-10-06 17:05:00|26.41|26.33|26.37|26.29|26.41|26.33|26.34|26.26|34
1602004200000|2020-10-06 17:10:00|26.34|26.26|26.49|26.41|26.51|26.43|26.34|26.26|126
1602004500000|2020-10-06 17:15:00|26.5|26.42|26.51|26.43|26.52|26.44|26.49|26.41|0
1602004800000|2020-10-06 17:20:00|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|17
1602005100000|2020-10-06 17:25:00|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|0
1602005400000|2020-10-06 17:30:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|1
1602005700000|2020-10-06 17:35:00|26.5|26.42|26.51|26.43|26.53|26.45|26.49|26.41|28
1602006000000|2020-10-06 17:40:00|26.5|26.42|26.49|26.41|26.51|26.43|26.49|26.41|0
1602006300000|2020-10-06 17:45:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1602006600000|2020-10-06 17:50:00|26.47|26.39|26.5|26.42|26.5|26.42|26.44|26.36|16
1602006900000|2020-10-06 17:55:00|26.48|26.4|26.45|26.37|26.49|26.41|26.45|26.37|5
1602007200000|2020-10-06 18:00:00|26.46|26.38|26.45|26.37|26.48|26.4|26.44|26.36|46
1602007500000|2020-10-06 18:05:00|26.44|26.36|26.42|26.34|26.48|26.36|26.4|26.23|34
1602008100000|2020-10-06 18:15:00|26.5|26.25|26.48|26.23|26.5|26.32|26.38|26.23|0
1602008400000|2020-10-06 18:20:00|26.4|26.32|26.42|26.34|26.43|26.35|26.39|26.31|0
1602008700000|2020-10-06 18:25:00|26.44|26.36|26.44|26.36|26.53|26.36|26.44|26.28|27
1602009000000|2020-10-06 18:30:00|26.53|26.28|26.42|26.34|26.53|26.36|26.42|26.28|0
1602009600000|2020-10-06 18:40:00|26.52|26.27|26.42|26.34|26.56|26.37|26.42|26.27|0
1602009900000|2020-10-06 18:45:00|26.41|26.33|26.79|26.54|26.81|26.61|26.41|26.28|0
1602010200000|2020-10-06 18:50:00|26.77|26.52|27.18|26.93|27.27|27.07|26.77|26.52|11
1602010500000|2020-10-06 18:55:00|27.2|26.95|27.15|26.9|27.57|27.32|27|26.76|107
1602010800000|2020-10-06 19:00:00|27.17|26.92|27.52|27.27|27.53|27.36|27.17|26.92|25
1602011100000|2020-10-06 19:05:00|27.53|27.28|27.38|27.3|27.66|27.52|27.32|27.19|43
1602011400000|2020-10-06 19:10:00|27.46|27.21|27.32|27.07|27.53|27.3|27.21|27.05|54
1602011700000|2020-10-06 19:15:00|27.25|27.17|27.36|27.11|27.4|27.22|27.22|26.97|16
1602012000000|2020-10-06 19:20:00|27.35|27.1|27.55|27.3|27.56|27.3|27.29|27.1|3
1602012300000|2020-10-06 19:25:00|27.57|27.32|27.39|27.09|27.6|27.35|27.38|27.08|1
1602012600000|2020-10-06 19:30:00|27.43|27.13|27.31|27.06|27.56|27.3|27.2|27.04|1
1602012900000|2020-10-06 19:35:00|27.29|27.04|27.46|27.16|27.46|27.16|27.29|27.04|0
1602013200000|2020-10-06 19:40:00|27.43|27.13|27.53|27.23|27.58|27.28|27.42|27.12|0
1602013500000|2020-10-06 19:45:00|27.56|27.26|27.67|27.42|27.71|27.56|27.52|27.22|24
1602013800000|2020-10-06 19:50:00|27.69|27.44|27.65|27.57|27.76|27.64|27.63|27.44|30
1602014100000|2020-10-06 19:55:00|27.64|27.56|27.47|27.39|27.71|27.56|27.47|27.25|26
1602050700000|2020-10-07 06:05:00|27.19|26.89|27.13|26.83|27.19|26.9|26.9|26.8|20
1602051000000|2020-10-07 06:10:00|27.14|26.84|27.14|26.84|27.19|26.89|27.14|26.84|0
1602051300000|2020-10-07 06:15:00|27.16|26.86|27.06|26.81|27.16|26.93|27.01|26.81|1
1602051600000|2020-10-07 06:20:00|27.09|26.84|27.1|26.85|27.11|26.86|27.04|26.79|1
1602051900000|2020-10-07 06:25:00|27.11|26.86|27.11|26.86|27.11|26.96|27.04|26.86|0
1602052200000|2020-10-07 06:30:00|27.12|26.82|27.02|26.94|27.12|26.94|27.02|26.82|0
1602052500000|2020-10-07 06:35:00|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1602052800000|2020-10-07 06:40:00|27.11|26.86|26.94|26.86|27.12|26.94|26.93|26.85|40
1602054000000|2020-10-07 07:00:00|26.98|26.73|26.86|26.78|26.98|26.79|26.84|26.67|12
1602054300000|2020-10-07 07:05:00|26.85|26.77|26.75|26.67|26.85|26.77|26.69|26.61|305
1602054600000|2020-10-07 07:10:00|26.76|26.68|26.85|26.77|26.85|26.77|26.73|26.65|105
1602054900000|2020-10-07 07:15:00|26.84|26.76|26.98|26.9|26.98|26.9|26.78|26.7|77
1602055200000|2020-10-07 07:20:00|26.97|26.89|26.93|26.85|26.97|26.89|26.87|26.79|16
1602055500000|2020-10-07 07:25:00|26.97|26.89|26.81|26.73|26.97|26.89|26.81|26.73|21
1602055800000|2020-10-07 07:30:00|26.82|26.74|26.73|26.65|26.82|26.74|26.71|26.63|90
1602056100000|2020-10-07 07:35:00|26.75|26.67|26.82|26.74|26.84|26.76|26.71|26.63|12
1602056400000|2020-10-07 07:40:00|26.84|26.76|26.85|26.77|26.88|26.8|26.79|26.71|38
1602056700000|2020-10-07 07:45:00|26.84|26.76|26.88|26.8|26.93|26.85|26.84|26.76|11
1602057000000|2020-10-07 07:50:00|26.9|26.82|26.83|26.75|26.9|26.82|26.83|26.75|11
1602057300000|2020-10-07 07:55:00|26.81|26.73|26.81|26.73|26.83|26.75|26.78|26.7|0
1602057600000|2020-10-07 08:00:00|26.8|26.72|26.8|26.72|26.84|26.76|26.78|26.7|0
1602057900000|2020-10-07 08:05:00|26.78|26.7|26.83|26.75|26.93|26.85|26.76|26.68|41
1602058200000|2020-10-07 08:10:00|26.84|26.76|26.9|26.82|26.93|26.85|26.83|26.75|4
1602058500000|2020-10-07 08:15:00|26.91|26.83|26.93|26.85|26.93|26.85|26.88|26.8|1
1602058800000|2020-10-07 08:20:00|26.97|26.89|26.93|26.85|27|26.92|26.92|26.84|13
1602059100000|2020-10-07 08:25:00|26.94|26.86|27|26.92|27.02|26.94|26.93|26.85|4
1602059400000|2020-10-07 08:30:00|27.03|26.95|27|26.92|27.05|26.97|27|26.92|52
1602059700000|2020-10-07 08:35:00|27.01|26.93|26.94|26.86|27.02|26.94|26.9|26.82|37
1602060000000|2020-10-07 08:40:00|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1602060300000|2020-10-07 08:45:00|26.92|26.84|26.95|26.87|26.95|26.87|26.9|26.82|3
1602060600000|2020-10-07 08:50:00|26.97|26.89|26.95|26.87|26.98|26.9|26.93|26.85|18
1602060900000|2020-10-07 08:55:00|26.94|26.86|26.93|26.85|26.95|26.87|26.91|26.83|49
1602061200000|2020-10-07 09:00:00|26.91|26.83|26.93|26.85|26.96|26.88|26.91|26.83|61
1602061500000|2020-10-07 09:05:00|26.92|26.84|26.98|26.9|26.98|26.9|26.92|26.84|52
1602061800000|2020-10-07 09:10:00|26.99|26.91|27|26.92|27.03|26.95|26.95|26.87|0
1602062100000|2020-10-07 09:15:00|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|0
1602062400000|2020-10-07 09:20:00|26.97|26.89|26.91|26.83|26.98|26.9|26.91|26.83|25
1602062700000|2020-10-07 09:25:00|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|36
1602063300000|2020-10-07 09:35:00|26.9|26.82|26.85|26.77|26.91|26.83|26.81|26.73|74
1602063600000|2020-10-07 09:40:00|26.86|26.78|26.79|26.71|26.86|26.78|26.76|26.68|49
1602063900000|2020-10-07 09:45:00|26.8|26.72|26.81|26.73|26.82|26.74|26.8|26.72|1
1602064200000|2020-10-07 09:50:00|26.82|26.74|26.78|26.7|26.83|26.75|26.78|26.7|5
1602064500000|2020-10-07 09:55:00|26.79|26.71|26.88|26.8|26.88|26.8|26.78|26.7|65
1602064800000|2020-10-07 10:00:00|26.89|26.81|26.91|26.83|26.95|26.87|26.88|26.8|22
1602065100000|2020-10-07 10:05:00|26.93|26.85|26.96|26.88|26.97|26.89|26.92|26.84|37
1602065400000|2020-10-07 10:10:00|26.97|26.89|26.9|26.82|26.98|26.9|26.9|26.82|82
1602065700000|2020-10-07 10:15:00|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|6
1602066000000|2020-10-07 10:20:00|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|21
1602066300000|2020-10-07 10:25:00|26.89|26.81|26.92|26.84|26.92|26.84|26.89|26.81|0
1602066600000|2020-10-07 10:30:00|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|1
1602066900000|2020-10-07 10:35:00|26.94|26.86|26.94|26.86|26.95|26.87|26.93|26.85|16
1602067200000|2020-10-07 10:40:00|26.93|26.85|27.02|26.94|27.02|26.94|26.93|26.85|11
1602067500000|2020-10-07 10:45:00|27|26.92|26.98|26.9|27.02|26.94|26.98|26.9|25
1602067800000|2020-10-07 10:50:00|26.96|26.88|26.92|26.84|26.98|26.9|26.92|26.84|31
1602068100000|2020-10-07 10:55:00|26.89|26.81|26.83|26.75|26.89|26.81|26.82|26.74|21
1602068400000|2020-10-07 11:00:00|26.84|26.76|26.85|26.77|26.88|26.8|26.83|26.75|36
1602068700000|2020-10-07 11:05:00|26.89|26.81|26.88|26.8|26.9|26.82|26.85|26.77|7
1602069000000|2020-10-07 11:10:00|26.87|26.79|26.87|26.79|26.9|26.82|26.85|26.77|37
1602069300000|2020-10-07 11:15:00|26.9|26.82|26.92|26.84|26.97|26.89|26.89|26.81|19
1602069600000|2020-10-07 11:20:00|26.95|26.87|26.93|26.85|26.96|26.88|26.93|26.85|44
1602069900000|2020-10-07 11:25:00|26.94|26.86|26.89|26.81|26.94|26.86|26.89|26.81|75
1602070200000|2020-10-07 11:30:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|16
1602070500000|2020-10-07 11:35:00|26.9|26.82|26.89|26.81|26.9|26.82|26.87|26.79|41
1602070800000|2020-10-07 11:40:00|26.87|26.79|26.87|26.79|26.89|26.81|26.87|26.79|28
1602071100000|2020-10-07 11:45:00|26.88|26.8|26.82|26.74|26.89|26.81|26.82|26.74|25
1602071400000|2020-10-07 11:50:00|26.84|26.76|26.83|26.75|26.87|26.79|26.82|26.74|2
1602071700000|2020-10-07 11:55:00|26.84|26.76|26.8|26.72|26.85|26.77|26.79|26.71|61
1602072000000|2020-10-07 12:00:00|26.79|26.71|26.8|26.72|26.84|26.76|26.76|26.68|45
1602072300000|2020-10-07 12:05:00|26.79|26.71|26.75|26.67|26.8|26.72|26.72|26.64|26
1602072600000|2020-10-07 12:10:00|26.74|26.66|26.72|26.64|26.75|26.67|26.7|26.62|41
1602072900000|2020-10-07 12:15:00|26.74|26.66|26.7|26.62|26.74|26.66|26.7|26.62|4
1602073200000|2020-10-07 12:20:00|26.72|26.64|26.72|26.64|26.75|26.67|26.71|26.63|1
1602073500000|2020-10-07 12:25:00|26.74|26.66|26.76|26.68|26.77|26.69|26.72|26.64|6
1602073800000|2020-10-07 12:30:00|26.75|26.67|26.72|26.64|26.77|26.69|26.7|26.62|49
1602074100000|2020-10-07 12:35:00|26.71|26.63|26.68|26.6|26.72|26.64|26.68|26.6|81
1602074400000|2020-10-07 12:40:00|26.69|26.61|26.68|26.6|26.7|26.62|26.68|26.6|17
1602074700000|2020-10-07 12:45:00|26.67|26.59|26.65|26.57|26.68|26.6|26.62|26.54|85
1602075000000|2020-10-07 12:50:00|26.63|26.55|26.68|26.6|26.7|26.62|26.63|26.55|201
1602075300000|2020-10-07 12:55:00|26.69|26.61|26.7|26.62|26.72|26.64|26.68|26.6|44
1602075600000|2020-10-07 13:00:00|26.66|26.58|26.7|26.62|26.73|26.65|26.66|26.58|4
1602075900000|2020-10-07 13:05:00|26.68|26.6|26.66|26.58|26.7|26.62|26.65|26.57|62
1602076200000|2020-10-07 13:10:00|26.65|26.57|26.65|26.57|26.67|26.59|26.62|26.54|10
1602076500000|2020-10-07 13:15:00|26.66|26.58|26.71|26.63|26.77|26.69|26.65|26.57|60
1602076800000|2020-10-07 13:20:00|26.72|26.64|26.74|26.66|26.77|26.69|26.71|26.63|24
1602077100000|2020-10-07 13:25:00|26.7|26.62|26.74|26.66|26.75|26.67|26.69|26.61|543
1602077400000|2020-10-07 13:30:00|26.75|26.67|26.72|26.64|26.8|26.72|26.64|26.56|324
1602077700000|2020-10-07 13:35:00|26.7|26.62|26.75|26.67|26.75|26.67|26.67|26.59|61
1602078000000|2020-10-07 13:40:00|26.74|26.66|26.74|26.66|26.75|26.67|26.7|26.62|8
1602078300000|2020-10-07 13:45:00|26.72|26.64|26.69|26.61|26.75|26.67|26.65|26.57|49
1602078600000|2020-10-07 13:50:00|26.7|26.62|26.67|26.59|26.72|26.64|26.64|26.56|15
1602078900000|2020-10-07 13:55:00|26.69|26.61|26.75|26.67|26.76|26.68|26.67|26.59|12
1602079200000|2020-10-07 14:00:00|26.74|26.66|26.75|26.67|26.79|26.71|26.7|26.62|105
1602079500000|2020-10-07 14:05:00|26.74|26.66|26.76|26.68|26.82|26.74|26.74|26.66|79
1602079800000|2020-10-07 14:10:00|26.75|26.67|26.81|26.73|26.82|26.74|26.75|26.67|20
1602080100000|2020-10-07 14:15:00|26.79|26.71|26.67|26.59|26.81|26.73|26.66|26.58|22
1602080400000|2020-10-07 14:20:00|26.66|26.58|26.67|26.59|26.69|26.61|26.64|26.56|20
1602080700000|2020-10-07 14:25:00|26.66|26.58|26.68|26.6|26.74|26.66|26.66|26.58|119
1602081000000|2020-10-07 14:30:00|26.67|26.59|26.55|26.47|26.72|26.64|26.54|26.46|376
1602081300000|2020-10-07 14:35:00|26.57|26.49|26.59|26.51|26.6|26.52|26.57|26.49|17
1602081600000|2020-10-07 14:40:00|26.55|26.47|26.54|26.46|26.6|26.52|26.52|26.44|103
1602081900000|2020-10-07 14:45:00|26.55|26.47|26.52|26.44|26.55|26.47|26.5|26.42|122
1602082200000|2020-10-07 14:50:00|26.54|26.46|26.45|26.37|26.54|26.46|26.44|26.36|133
1602082500000|2020-10-07 14:55:00|26.44|26.36|26.42|26.34|26.45|26.37|26.4|26.32|104
1602082800000|2020-10-07 15:00:00|26.39|26.31|26.32|26.24|26.4|26.32|26.32|26.24|30
1602083100000|2020-10-07 15:05:00|26.31|26.23|26.3|26.22|26.31|26.23|26.29|26.21|148
1602083400000|2020-10-07 15:10:00|26.29|26.21|26.36|26.28|26.37|26.29|26.29|26.21|184
1602083700000|2020-10-07 15:15:00|26.37|26.29|26.45|26.37|26.47|26.39|26.32|26.24|143
1602084000000|2020-10-07 15:20:00|26.44|26.36|26.45|26.37|26.49|26.41|26.41|26.33|315
1602084300000|2020-10-07 15:25:00|26.44|26.36|26.45|26.37|26.5|26.42|26.42|26.34|1112
1602084600000|2020-10-07 15:30:00|26.44|26.36|26.39|26.31|26.44|26.36|26.39|26.31|223
1602084900000|2020-10-07 15:35:00|26.38|26.3|26.37|26.29|26.41|26.33|26.37|26.29|76
1602085200000|2020-10-07 15:40:00|26.36|26.28|26.36|26.28|26.4|26.32|26.35|26.27|167
1602085500000|2020-10-07 15:45:00|26.39|26.31|26.44|26.36|26.44|26.36|26.35|26.27|99
1602085800000|2020-10-07 15:50:00|26.45|26.37|26.47|26.39|26.47|26.39|26.44|26.36|0
1602086100000|2020-10-07 15:55:00|26.45|26.37|26.47|26.39|26.47|26.39|26.44|26.36|59
1602086400000|2020-10-07 16:00:00|26.46|26.38|26.46|26.38|26.47|26.39|26.44|26.36|6
1602086700000|2020-10-07 16:05:00|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|0
1602087000000|2020-10-07 16:10:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1602087300000|2020-10-07 16:15:00|26.41|26.33|26.41|26.33|26.42|26.34|26.39|26.31|52
1602087600000|2020-10-07 16:20:00|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1602087900000|2020-10-07 16:25:00|26.42|26.34|26.53|26.45|26.56|26.48|26.41|26.33|138
1602088200000|2020-10-07 16:30:00|26.5|26.42|26.43|26.35|26.53|26.45|26.39|26.31|1
1602088500000|2020-10-07 16:35:00|26.42|26.34|26.43|26.35|26.46|26.38|26.39|26.31|0
1602088800000|2020-10-07 16:40:00|26.41|26.33|26.41|26.33|26.43|26.35|26.41|26.33|0
1602089100000|2020-10-07 16:45:00|26.42|26.34|26.43|26.35|26.47|26.39|26.42|26.34|9
1602089400000|2020-10-07 16:50:00|26.42|26.34|26.45|26.37|26.47|26.39|26.41|26.33|34
1602089700000|2020-10-07 16:55:00|26.46|26.38|26.41|26.33|26.47|26.39|26.39|26.31|14
1602090000000|2020-10-07 17:00:00|26.4|26.32|26.37|26.29|26.41|26.33|26.37|26.29|0
1602090300000|2020-10-07 17:05:00|26.34|26.26|26.39|26.31|26.39|26.31|26.34|26.26|27
1602090900000|2020-10-07 17:15:00|26.36|26.28|26.36|26.28|26.39|26.31|26.36|26.28|1
1602091200000|2020-10-07 17:20:00|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|9
1602091500000|2020-10-07 17:25:00|26.36|26.28|26.35|26.27|26.37|26.29|26.34|26.26|7
1602091800000|2020-10-07 17:30:00|26.34|26.26|26.36|26.28|26.39|26.31|26.32|26.24|2
1602092100000|2020-10-07 17:35:00|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1602092400000|2020-10-07 17:40:00|26.35|26.27|26.31|26.23|26.36|26.28|26.3|26.22|0
1602092700000|2020-10-07 17:45:00|26.3|26.22|26.29|26.21|26.31|26.23|26.29|26.21|0
1602093000000|2020-10-07 17:50:00|26.27|26.19|26.28|26.2|26.28|26.2|26.26|26.18|9
1602093300000|2020-10-07 17:55:00|26.32|26.24|26.32|26.24|26.35|26.27|26.3|26.22|20
1602093600000|2020-10-07 18:00:00|26.31|26.23|26.34|26.26|26.34|26.26|26.28|26.2|6
1602093900000|2020-10-07 18:05:00|26.32|26.24|26.44|26.19|26.47|26.27|26.32|26.15|8
1602094200000|2020-10-07 18:10:00|26.42|26.17|26.43|26.18|26.46|26.21|26.42|26.17|0
1602094500000|2020-10-07 18:15:00|26.44|26.19|26.42|26.17|26.44|26.19|26.42|26.17|0
1602094800000|2020-10-07 18:20:00|26.43|26.18|26.38|26.3|26.51|26.3|26.36|26.17|7
1602095100000|2020-10-07 18:25:00|26.49|26.24|26.54|26.29|26.56|26.4|26.45|26.24|0
1602095400000|2020-10-07 18:30:00|26.48|26.4|26.48|26.4|26.56|26.4|26.46|26.29|0
1602095700000|2020-10-07 18:35:00|26.56|26.31|26.47|26.22|26.56|26.4|26.46|26.21|0
1602096000000|2020-10-07 18:40:00|26.46|26.21|26.46|26.21|26.46|26.21|26.46|26.21|0
1602096300000|2020-10-07 18:45:00|26.47|26.22|26.46|26.21|26.47|26.22|26.46|26.21|0
1602096600000|2020-10-07 18:50:00|26.43|26.18|26.46|26.21|26.46|26.21|26.41|26.16|0
1602096900000|2020-10-07 18:55:00|26.44|26.19|26.45|26.2|26.45|26.2|26.42|26.17|0
1602097200000|2020-10-07 19:00:00|26.42|26.17|26.43|26.18|26.43|26.18|26.42|26.17|0
1602097500000|2020-10-07 19:05:00|26.42|26.17|26.45|26.2|26.45|26.2|26.42|26.17|0
1602097800000|2020-10-07 19:10:00|26.43|26.18|26.43|26.18|26.45|26.2|26.43|26.18|0
1602098100000|2020-10-07 19:15:00|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1602098400000|2020-10-07 19:20:00|26.48|26.23|26.47|26.22|26.48|26.23|26.47|26.22|0
1602098700000|2020-10-07 19:25:00|26.45|26.2|26.54|26.29|26.55|26.38|26.45|26.2|0
1602099000000|2020-10-07 19:30:00|26.52|26.27|26.54|26.29|26.54|26.39|26.45|26.27|0
1602099300000|2020-10-07 19:35:00|26.53|26.28|26.51|26.26|26.53|26.28|26.51|26.26|3
1602099600000|2020-10-07 19:40:00|26.53|26.28|26.49|26.24|26.53|26.28|26.49|26.24|0
1602099900000|2020-10-07 19:45:00|26.48|26.23|26.51|26.26|26.51|26.32|26.37|26.2|1
1602100200000|2020-10-07 19:50:00|26.49|26.24|26.49|26.24|26.53|26.35|26.4|26.21|0
1602100500000|2020-10-07 19:55:00|26.48|26.23|26.43|26.18|26.52|26.27|26.35|26.13|22
1602137100000|2020-10-08 06:05:00|26.41|26.11|26.43|26.18|26.47|26.22|26.37|26.1|1
1602137400000|2020-10-08 06:10:00|26.42|26.17|26.36|26.11|26.43|26.23|26.24|26.07|0
1602137700000|2020-10-08 06:15:00|26.37|26.07|26.36|26.11|26.39|26.12|26.36|26.07|0
1602138000000|2020-10-08 06:20:00|26.37|26.07|26.37|26.07|26.37|26.11|26.36|26.06|2
1602138300000|2020-10-08 06:25:00|26.36|26.06|26.34|26.09|26.36|26.09|26.34|26.06|0
1602138900000|2020-10-08 06:35:00|26.32|26.07|26.34|26.04|26.34|26.09|26.29|26.04|16
1602139200000|2020-10-08 06:40:00|26.29|26.06|26.14|26.06|26.34|26.13|26.14|26.02|0
1602139500000|2020-10-08 06:45:00|26.12|26.04|26.09|26.01|26.14|26.06|26.07|25.99|1
1602139800000|2020-10-08 06:50:00|26.07|25.99|26.06|25.98|26.2|26.06|26.06|25.95|4
1602140100000|2020-10-08 06:55:00|26.15|25.9|26.11|26.03|26.18|26.03|26.06|25.9|0
1602140400000|2020-10-08 07:00:00|26.09|26.01|26.07|25.99|26.13|26.05|26.06|25.98|52
1602140700000|2020-10-08 07:05:00|26.05|25.97|26.07|25.99|26.08|26|26|25.92|39
1602141000000|2020-10-08 07:10:00|26.04|25.96|26.08|26|26.13|26.05|26.03|25.95|160
1602141300000|2020-10-08 07:15:00|26.07|25.99|26|25.92|26.08|26|25.99|25.91|66
1602141600000|2020-10-08 07:20:00|25.99|25.91|26|25.92|26.03|25.95|25.98|25.9|92
1602141900000|2020-10-08 07:25:00|26.02|25.94|26.02|25.94|26.04|25.96|25.92|25.84|50
1602142200000|2020-10-08 07:30:00|26|25.92|26.04|25.96|26.05|25.97|25.98|25.9|60
1602142500000|2020-10-08 07:35:00|26.02|25.94|25.98|25.9|26.03|25.95|25.97|25.89|20
1602142800000|2020-10-08 07:40:00|26|25.92|26.01|25.93|26.02|25.94|25.96|25.88|53
1602143100000|2020-10-08 07:45:00|26.02|25.94|26.08|26|26.1|26.02|26.02|25.94|26
1602143400000|2020-10-08 07:50:00|26.09|26.01|26.12|26.04|26.12|26.04|26.08|26|55
1602143700000|2020-10-08 07:55:00|26.14|26.06|26.11|26.03|26.14|26.06|26.08|26|44
1602144000000|2020-10-08 08:00:00|26.12|26.04|26.1|26.02|26.12|26.04|26.08|26|11
1602144300000|2020-10-08 08:05:00|26.08|26|26.08|26|26.13|26.05|26.07|25.99|57
1602144600000|2020-10-08 08:10:00|26.09|26.01|26.17|26.09|26.19|26.11|26.09|26.01|13
1602144900000|2020-10-08 08:15:00|26.15|26.07|26.23|26.15|26.23|26.15|26.15|26.07|12
1602145200000|2020-10-08 08:20:00|26.24|26.16|26.2|26.12|26.25|26.17|26.2|26.12|10
1602145500000|2020-10-08 08:25:00|26.24|26.16|26.23|26.15|26.25|26.17|26.19|26.11|99
1602145800000|2020-10-08 08:30:00|26.24|26.16|26.18|26.1|26.25|26.17|26.13|26.05|52
1602146100000|2020-10-08 08:35:00|26.2|26.12|26.13|26.05|26.23|26.15|26.12|26.04|24
1602146400000|2020-10-08 08:40:00|26.15|26.07|26.13|26.05|26.18|26.1|26.12|26.04|2
1602146700000|2020-10-08 08:45:00|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|14
1602147000000|2020-10-08 08:50:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|4
1602147300000|2020-10-08 08:55:00|26.11|26.03|26.12|26.04|26.15|26.07|26.11|26.03|26
1602147600000|2020-10-08 09:00:00|26.13|26.05|26.15|26.07|26.15|26.07|26.11|26.03|0
1602147900000|2020-10-08 09:05:00|26.11|26.03|26.12|26.04|26.2|26.12|26.1|26.02|26
1602148200000|2020-10-08 09:10:00|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|4
1602148500000|2020-10-08 09:15:00|26.11|26.03|26.12|26.04|26.15|26.07|26.1|26.02|5
1602148800000|2020-10-08 09:20:00|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|115
1602149100000|2020-10-08 09:25:00|26.1|26.02|26.08|26|26.12|26.04|26.08|26|149
1602149400000|2020-10-08 09:30:00|26.07|25.99|26.05|25.97|26.08|26|26.03|25.95|40
1602149700000|2020-10-08 09:35:00|26.07|25.99|25.98|25.9|26.08|26|25.98|25.9|168
1602150000000|2020-10-08 09:40:00|25.96|25.88|25.9|25.82|25.96|25.88|25.9|25.82|2
1602150300000|2020-10-08 09:45:00|25.88|25.8|25.85|25.77|25.88|25.8|25.82|25.74|116
1602150600000|2020-10-08 09:50:00|25.88|25.8|25.9|25.82|25.93|25.85|25.88|25.8|269
1602150900000|2020-10-08 09:55:00|25.88|25.8|25.92|25.84|25.97|25.89|25.88|25.8|14
1602151200000|2020-10-08 10:00:00|25.93|25.85|25.89|25.81|25.97|25.89|25.88|25.8|21
1602151500000|2020-10-08 10:05:00|25.87|25.79|25.87|25.79|25.89|25.81|25.85|25.77|41
1602151800000|2020-10-08 10:10:00|25.86|25.78|25.83|25.75|25.87|25.79|25.82|25.74|31
1602152100000|2020-10-08 10:15:00|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|30
1602152400000|2020-10-08 10:20:00|25.92|25.84|25.89|25.81|25.95|25.87|25.89|25.81|48
1602152700000|2020-10-08 10:25:00|25.87|25.79|25.84|25.76|25.89|25.81|25.84|25.76|5
1602153000000|2020-10-08 10:30:00|25.83|25.75|25.8|25.72|25.84|25.76|25.77|25.69|22
1602153300000|2020-10-08 10:35:00|25.79|25.71|25.82|25.74|25.82|25.74|25.78|25.7|21
1602153600000|2020-10-08 10:40:00|25.84|25.76|25.89|25.81|25.89|25.81|25.83|25.75|124
1602153900000|2020-10-08 10:45:00|25.87|25.79|25.89|25.81|25.89|25.81|25.78|25.7|51
1602154200000|2020-10-08 10:50:00|25.9|25.82|25.9|25.82|25.9|25.82|25.89|25.81|27
1602154500000|2020-10-08 10:55:00|25.94|25.86|25.97|25.89|25.99|25.91|25.94|25.86|22
1602154800000|2020-10-08 11:00:00|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|10
1602155100000|2020-10-08 11:05:00|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|8
1602155400000|2020-10-08 11:10:00|25.95|25.87|25.95|25.87|25.97|25.89|25.92|25.84|60
1602155700000|2020-10-08 11:15:00|25.9|25.82|25.9|25.82|25.9|25.82|25.89|25.81|452
1602156000000|2020-10-08 11:20:00|25.89|25.81|25.9|25.82|25.9|25.82|25.89|25.81|0
1602156300000|2020-10-08 11:25:00|25.92|25.84|25.91|25.83|25.94|25.86|25.9|25.82|60
1602156600000|2020-10-08 11:30:00|25.9|25.82|26.02|25.94|26.04|25.96|25.9|25.82|124
1602156900000|2020-10-08 11:35:00|26.01|25.93|26.02|25.94|26.02|25.94|25.99|25.91|23
1602157200000|2020-10-08 11:40:00|26.01|25.93|26.02|25.94|26.04|25.96|26|25.92|1
1602157500000|2020-10-08 11:45:00|26.03|25.95|26.02|25.94|26.04|25.96|26|25.92|1
1602157800000|2020-10-08 11:50:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|4
1602158100000|2020-10-08 11:55:00|26|25.92|26|25.92|26|25.92|25.99|25.91|0
1602158400000|2020-10-08 12:00:00|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|0
1602158700000|2020-10-08 12:05:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|65
1602159000000|2020-10-08 12:10:00|25.96|25.88|25.95|25.87|25.98|25.9|25.92|25.84|143
1602159300000|2020-10-08 12:15:00|25.94|25.86|25.93|25.85|25.96|25.88|25.9|25.82|25
1602159600000|2020-10-08 12:20:00|25.92|25.84|25.93|25.85|25.97|25.89|25.92|25.84|117
1602159900000|2020-10-08 12:25:00|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|0
1602160200000|2020-10-08 12:30:00|25.94|25.86|26|25.92|26|25.92|25.94|25.86|9
1602160500000|2020-10-08 12:35:00|25.99|25.91|26|25.92|26|25.92|25.98|25.9|3
1602160800000|2020-10-08 12:40:00|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|13
1602161100000|2020-10-08 12:45:00|25.94|25.86|25.9|25.82|25.95|25.87|25.9|25.82|18
1602161400000|2020-10-08 12:50:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|119
1602161700000|2020-10-08 12:55:00|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|49
1602162000000|2020-10-08 13:00:00|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|23
1602162300000|2020-10-08 13:05:00|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|4
1602162600000|2020-10-08 13:10:00|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|29
1602162900000|2020-10-08 13:15:00|25.97|25.89|25.98|25.9|25.99|25.91|25.94|25.86|91
1602163200000|2020-10-08 13:20:00|25.97|25.89|26|25.92|26.01|25.93|25.95|25.87|65
1602163500000|2020-10-08 13:25:00|25.99|25.91|26.02|25.94|26.02|25.94|25.97|25.89|45
1602163800000|2020-10-08 13:30:00|26.01|25.93|26.07|25.99|26.07|25.99|25.99|25.91|93
1602164100000|2020-10-08 13:35:00|26.06|25.98|26.01|25.93|26.06|25.98|25.97|25.89|102
1602164400000|2020-10-08 13:40:00|25.99|25.91|25.95|25.87|26.01|25.93|25.91|25.83|131
1602164700000|2020-10-08 13:45:00|25.92|25.84|26.02|25.94|26.02|25.94|25.91|25.83|22
1602165000000|2020-10-08 13:50:00|26.01|25.93|25.95|25.87|26.01|25.93|25.93|25.85|7
1602165300000|2020-10-08 13:55:00|25.97|25.89|25.86|25.78|25.97|25.89|25.86|25.78|99
1602165600000|2020-10-08 14:00:00|25.82|25.74|25.86|25.78|25.92|25.84|25.82|25.74|59
1602165900000|2020-10-08 14:05:00|25.87|25.79|25.91|25.83|25.92|25.84|25.86|25.78|55
1602166200000|2020-10-08 14:10:00|25.92|25.84|25.87|25.79|25.92|25.84|25.87|25.79|313
1602166500000|2020-10-08 14:15:00|25.89|25.81|25.82|25.74|25.9|25.82|25.81|25.73|78
1602166800000|2020-10-08 14:20:00|25.81|25.73|25.74|25.66|25.82|25.74|25.72|25.64|43
1602167100000|2020-10-08 14:25:00|25.76|25.68|25.74|25.66|25.79|25.71|25.72|25.64|89
1602167400000|2020-10-08 14:30:00|25.73|25.65|25.66|25.58|25.75|25.67|25.66|25.58|222
1602167700000|2020-10-08 14:35:00|25.67|25.59|25.75|25.67|25.75|25.67|25.65|25.57|147
1602168000000|2020-10-08 14:40:00|25.8|25.72|25.85|25.77|25.9|25.82|25.8|25.72|230
1602168300000|2020-10-08 14:45:00|25.84|25.76|25.84|25.76|25.89|25.81|25.83|25.75|69
1602168600000|2020-10-08 14:50:00|25.83|25.75|25.89|25.81|25.9|25.82|25.82|25.74|60
1602168900000|2020-10-08 14:55:00|25.88|25.8|25.91|25.83|25.92|25.84|25.86|25.78|42
1602169200000|2020-10-08 15:00:00|25.89|25.81|25.87|25.79|25.92|25.84|25.87|25.79|391
1602169500000|2020-10-08 15:05:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|23
1602169800000|2020-10-08 15:10:00|25.84|25.76|25.82|25.74|25.86|25.78|25.82|25.74|12
1602170100000|2020-10-08 15:15:00|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|117
1602170400000|2020-10-08 15:20:00|25.86|25.78|25.82|25.74|25.89|25.81|25.82|25.74|72
1602170700000|2020-10-08 15:25:00|25.84|25.76|25.84|25.76|25.87|25.79|25.82|25.74|270
1602171000000|2020-10-08 15:30:00|25.83|25.75|26|25.92|26.04|25.96|25.82|25.74|1576
1602171300000|2020-10-08 15:35:00|25.99|25.91|25.91|25.83|26.02|25.94|25.91|25.83|163
1602171600000|2020-10-08 15:40:00|25.92|25.84|25.91|25.83|25.96|25.88|25.91|25.83|14
1602171900000|2020-10-08 15:45:00|25.92|25.84|25.94|25.86|25.96|25.88|25.91|25.83|67
1602172200000|2020-10-08 15:50:00|25.95|25.87|25.96|25.88|25.96|25.88|25.93|25.85|100
1602172500000|2020-10-08 15:55:00|25.95|25.87|25.91|25.83|25.96|25.88|25.91|25.83|49
1602172800000|2020-10-08 16:00:00|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|11
1602173100000|2020-10-08 16:05:00|25.88|25.8|25.84|25.76|25.9|25.82|25.84|25.76|43
1602173400000|2020-10-08 16:10:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|4
1602173700000|2020-10-08 16:15:00|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|48
1602174000000|2020-10-08 16:20:00|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|17
1602174300000|2020-10-08 16:25:00|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|2
1602174600000|2020-10-08 16:30:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1602174900000|2020-10-08 16:35:00|25.81|25.73|25.79|25.71|25.82|25.74|25.79|25.71|0
1602175200000|2020-10-08 16:40:00|25.8|25.72|25.82|25.74|25.82|25.74|25.79|25.71|5
1602175500000|2020-10-08 16:45:00|25.81|25.73|25.82|25.74|25.82|25.74|25.79|25.71|0
1602175800000|2020-10-08 16:50:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1602176100000|2020-10-08 16:55:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|9
1602176400000|2020-10-08 17:00:00|25.81|25.73|25.82|25.74|25.82|25.74|25.79|25.71|0
1602176700000|2020-10-08 17:05:00|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|10
1602177000000|2020-10-08 17:10:00|25.83|25.75|25.82|25.74|25.84|25.76|25.82|25.74|0
1602177300000|2020-10-08 17:15:00|25.83|25.75|25.83|25.75|25.84|25.76|25.82|25.74|0
1602177600000|2020-10-08 17:20:00|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|1
1602177900000|2020-10-08 17:25:00|25.84|25.76|25.83|25.75|25.84|25.76|25.82|25.74|5
1602178200000|2020-10-08 17:30:00|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|3
1602178500000|2020-10-08 17:35:00|25.79|25.71|25.76|25.68|25.81|25.73|25.76|25.68|72
1602178800000|2020-10-08 17:40:00|25.78|25.7|25.77|25.69|25.79|25.71|25.77|25.69|3
1602179700000|2020-10-08 17:55:00|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1602180000000|2020-10-08 18:00:00|25.72|25.64|25.72|25.64|25.72|25.64|25.71|25.63|0
1602180300000|2020-10-08 18:05:00|25.71|25.63|25.62|25.54|25.72|25.64|25.62|25.54|25
1602180600000|2020-10-08 18:10:00|25.61|25.53|25.53|25.45|25.61|25.53|25.53|25.45|2
1602180900000|2020-10-08 18:15:00|25.54|25.46|25.55|25.47|25.55|25.47|25.53|25.45|5
1602181200000|2020-10-08 18:20:00|25.53|25.45|25.57|25.32|25.63|25.45|25.47|25.32|34
1602182400000|2020-10-08 18:40:00|25.58|25.33|25.44|25.36|25.58|25.36|25.44|25.33|3
1602182700000|2020-10-08 18:45:00|25.45|25.37|25.6|25.35|25.6|25.45|25.45|25.3|25
1602183000000|2020-10-08 18:50:00|25.54|25.46|25.58|25.33|25.58|25.46|25.49|25.31|70
1602183300000|2020-10-08 18:55:00|25.56|25.31|25.53|25.28|25.56|25.31|25.53|25.28|0
1602183600000|2020-10-08 19:00:00|25.54|25.29|25.51|25.26|25.54|25.29|25.51|25.26|0
1602184200000|2020-10-08 19:10:00|25.42|25.34|25.5|25.25|25.5|25.35|25.42|25.24|8
1602184500000|2020-10-08 19:15:00|25.4|25.32|25.4|25.32|25.49|25.32|25.38|25.23|0
1602184800000|2020-10-08 19:20:00|25.5|25.25|25.32|25.24|25.5|25.32|25.32|25.21|0
1602185100000|2020-10-08 19:25:00|25.34|25.26|25.32|25.24|25.41|25.29|25.32|25.15|0
1602185400000|2020-10-08 19:30:00|25.41|25.16|25.41|25.16|25.41|25.25|25.32|25.16|0
1602185700000|2020-10-08 19:35:00|25.35|25.27|25.37|25.29|25.44|25.29|25.35|25.18|0
1602186000000|2020-10-08 19:40:00|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|2
1602186300000|2020-10-08 19:45:00|25.4|25.32|25.35|25.27|25.4|25.32|25.35|25.27|11
1602186600000|2020-10-08 19:50:00|25.36|25.28|25.43|25.18|25.43|25.28|25.33|25.18|3
1602186900000|2020-10-08 19:55:00|25.34|25.26|25.65|25.35|25.65|25.39|25.34|25.18|75
1602187200000|2020-10-08 20:00:00|25.66|25.36|25.66|25.36|25.66|25.36|25.66|25.36|0
1602223500000|2020-10-09 06:05:00|25|24.92|25.05|24.97|25.1|25.02|24.93|24.85|20
1602223800000|2020-10-09 06:10:00|25.08|25|25.07|24.99|25.13|25.05|25.07|24.99|27
1602224100000|2020-10-09 06:15:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|8
1602224400000|2020-10-09 06:20:00|25.07|24.99|25.05|24.97|25.09|25.01|25.04|24.96|49
1602224700000|2020-10-09 06:25:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|22
1602225000000|2020-10-09 06:30:00|25.09|25.01|25.15|25.07|25.2|25.12|25.09|25.01|62
1602225300000|2020-10-09 06:35:00|25.14|25.06|25.29|25.04|25.31|25.14|25.14|25.02|183
1602225600000|2020-10-09 06:40:00|25.31|25.06|25.16|25.08|25.31|25.13|25.13|25.01|0
1602225900000|2020-10-09 06:45:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|151
1602226200000|2020-10-09 06:50:00|25.15|25.07|25.18|25.1|25.2|25.12|25.15|25.07|138
1602226500000|2020-10-09 06:55:00|25.17|25.09|25.18|25.1|25.29|25.12|25.17|25.02|469
1602226800000|2020-10-09 07:00:00|25.19|25.11|25.03|24.95|25.19|25.11|24.99|24.91|259
1602227100000|2020-10-09 07:05:00|25.04|24.96|25.01|24.93|25.07|24.99|24.91|24.83|278
1602227400000|2020-10-09 07:10:00|25|24.92|25.09|25.01|25.09|25.01|24.99|24.91|135
1602227700000|2020-10-09 07:15:00|25.07|24.99|25.05|24.97|25.17|25.09|25.04|24.96|130
1602228000000|2020-10-09 07:20:00|25.07|24.99|25.12|25.04|25.14|25.06|25.05|24.97|239
1602228300000|2020-10-09 07:25:00|25.1|25.02|25.09|25.01|25.14|25.06|25.06|24.98|58
1602228600000|2020-10-09 07:30:00|25.11|25.03|25.11|25.03|25.12|25.04|25.06|24.98|82
1602228900000|2020-10-09 07:35:00|25.08|25|25.08|25|25.12|25.04|25.06|24.98|32
1602229200000|2020-10-09 07:40:00|25.07|24.99|25.08|25|25.11|25.03|25.06|24.98|23
1602229500000|2020-10-09 07:45:00|25.1|25.02|25.11|25.03|25.12|25.04|25.08|25|12
1602229800000|2020-10-09 07:50:00|25.12|25.04|25.11|25.03|25.16|25.08|25.11|25.03|51
1602230100000|2020-10-09 07:55:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|16
1602230400000|2020-10-09 08:00:00|25.14|25.06|25.11|25.03|25.16|25.08|25.11|25.03|25
1602230700000|2020-10-09 08:05:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|40
1602231000000|2020-10-09 08:10:00|25.17|25.09|25.16|25.08|25.19|25.11|25.13|25.05|93
1602231300000|2020-10-09 08:15:00|25.17|25.09|25.16|25.08|25.21|25.13|25.16|25.08|82
1602231600000|2020-10-09 08:20:00|25.17|25.09|25.17|25.09|25.17|25.09|25.16|25.08|294
1602231900000|2020-10-09 08:25:00|25.16|25.08|25.28|25.2|25.29|25.21|25.16|25.08|1188
1602232200000|2020-10-09 08:30:00|25.29|25.21|25.26|25.18|25.29|25.21|25.24|25.16|76
1602232500000|2020-10-09 08:35:00|25.27|25.19|25.3|25.22|25.32|25.24|25.27|25.19|299
1602232800000|2020-10-09 08:40:00|25.31|25.23|25.27|25.19|25.31|25.23|25.24|25.16|19
1602233100000|2020-10-09 08:45:00|||||||||1
1602233400000|2020-10-09 08:50:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|21
1602233700000|2020-10-09 08:55:00|25.28|25.2|25.29|25.21|25.29|25.21|25.26|25.18|68
1602234000000|2020-10-09 09:00:00|25.32|25.24|25.31|25.23|25.32|25.24|25.29|25.21|1
1602234300000|2020-10-09 09:05:00|25.32|25.24|25.31|25.23|25.32|25.24|25.29|25.21|0
1602234600000|2020-10-09 09:10:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1602234900000|2020-10-09 09:15:00|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|0
1602235200000|2020-10-09 09:20:00|25.27|25.19|25.29|25.21|25.29|25.21|25.24|25.16|361
1602235500000|2020-10-09 09:25:00|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|12
1602235800000|2020-10-09 09:30:00|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|43
1602236100000|2020-10-09 09:35:00|25.22|25.14|25.17|25.09|25.22|25.14|25.17|25.09|318
1602236400000|2020-10-09 09:40:00|25.18|25.1|25.17|25.09|25.18|25.1|25.16|25.08|40
1602236700000|2020-10-09 09:45:00|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|0
1602237000000|2020-10-09 09:50:00|25.15|25.07|25.15|25.07|25.16|25.08|25.14|25.06|31
1602237300000|2020-10-09 09:55:00|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|14
1602237600000|2020-10-09 10:00:00|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|31
1602237900000|2020-10-09 10:05:00|25.14|25.06|25.13|25.05|25.14|25.06|25.09|25.01|197
1602238200000|2020-10-09 10:10:00|25.12|25.04|25.11|25.03|25.13|25.05|25.11|25.03|122
1602238500000|2020-10-09 10:15:00|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|161
1602238800000|2020-10-09 10:20:00|25.16|25.08|25.18|25.1|25.18|25.1|25.13|25.05|11
1602239100000|2020-10-09 10:25:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1602239400000|2020-10-09 10:30:00|25.19|25.11|25.16|25.08|25.19|25.11|25.16|25.08|22
1602239700000|2020-10-09 10:35:00|25.15|25.07|25.15|25.07|25.18|25.1|25.14|25.06|0
1602240000000|2020-10-09 10:40:00|25.16|25.08|25.19|25.11|25.2|25.12|25.16|25.08|0
1602240300000|2020-10-09 10:45:00|25.2|25.12|25.2|25.12|25.23|25.15|25.2|25.12|0
1602240600000|2020-10-09 10:50:00|25.21|25.13|25.27|25.19|25.27|25.19|25.21|25.13|186
1602240900000|2020-10-09 10:55:00|25.24|25.16|25.29|25.21|25.3|25.22|25.23|25.15|142
1602241200000|2020-10-09 11:00:00|25.26|25.18|25.24|25.16|25.3|25.22|25.23|25.15|224
1602241500000|2020-10-09 11:05:00|25.23|25.15|25.18|25.1|25.24|25.16|25.18|25.1|49
1602241800000|2020-10-09 11:10:00|25.17|25.09|25.15|25.07|25.18|25.1|25.15|25.07|0
1602242100000|2020-10-09 11:15:00|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1602242400000|2020-10-09 11:20:00|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|77
1602243000000|2020-10-09 11:30:00|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1602243300000|2020-10-09 11:35:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|1
1602243600000|2020-10-09 11:40:00|25.08|25|25.12|25.04|25.15|25.07|25.08|25|221
1602244200000|2020-10-09 11:50:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|64
1602244500000|2020-10-09 11:55:00|25.1|25.02|25.05|24.97|25.1|25.02|25.05|24.97|179
1602244800000|2020-10-09 12:00:00|25.04|24.96|25.05|24.97|25.05|24.97|25|24.92|213
1602245100000|2020-10-09 12:05:00|25.06|24.98|25.1|25.02|25.1|25.02|25.06|24.98|54
1602245400000|2020-10-09 12:10:00|||||||||37
1602245700000|2020-10-09 12:15:00|25.05|24.97|25.02|24.94|25.05|24.97|25|24.92|42
1602246000000|2020-10-09 12:20:00|25.04|24.96|25|24.92|25.04|24.96|25|24.92|100
1602246300000|2020-10-09 12:25:00|24.99|24.91|24.98|24.9|25|24.92|24.95|24.87|5
1602246600000|2020-10-09 12:30:00|24.97|24.89|25|24.92|25|24.92|24.97|24.89|2
1602246900000|2020-10-09 12:35:00|24.98|24.9|24.99|24.91|25|24.92|24.98|24.9|18
1602247200000|2020-10-09 12:40:00|24.97|24.89|25|24.92|25.04|24.96|24.95|24.87|22
1602247500000|2020-10-09 12:45:00|25.04|24.96|24.94|24.86|25.04|24.96|24.94|24.86|76
1602247800000|2020-10-09 12:50:00|24.92|24.84|24.89|24.81|24.94|24.86|24.89|24.81|110
1602248100000|2020-10-09 12:55:00|24.92|24.84|24.82|24.74|24.94|24.86|24.82|24.74|372
1602248400000|2020-10-09 13:00:00|24.87|24.79|24.89|24.81|24.89|24.81|24.82|24.74|274
1602248700000|2020-10-09 13:05:00|24.87|24.79|24.86|24.78|24.87|24.79|24.84|24.76|212
1602249000000|2020-10-09 13:10:00|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|1
1602249300000|2020-10-09 13:15:00|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|36
1602249600000|2020-10-09 13:20:00|24.89|24.81|24.92|24.84|24.92|24.84|24.85|24.77|103
1602249900000|2020-10-09 13:25:00|24.94|24.86|24.9|24.82|24.95|24.87|24.89|24.81|18
1602250200000|2020-10-09 13:30:00|24.89|24.81|24.74|24.66|24.9|24.82|24.69|24.61|730
1602250500000|2020-10-09 13:35:00|24.72|24.64|24.75|24.67|24.8|24.72|24.72|24.64|197
1602250800000|2020-10-09 13:40:00|24.76|24.68|24.82|24.74|24.82|24.74|24.75|24.67|241
1602251100000|2020-10-09 13:45:00|24.83|24.75|24.82|24.74|24.87|24.79|24.82|24.74|216
1602251400000|2020-10-09 13:50:00|24.8|24.72|24.81|24.73|24.85|24.77|24.79|24.71|202
1602251700000|2020-10-09 13:55:00|24.8|24.72|24.77|24.69|24.81|24.73|24.67|24.59|176
1602252000000|2020-10-09 14:00:00|24.78|24.7|24.77|24.69|24.78|24.7|24.73|24.65|165
1602252300000|2020-10-09 14:05:00|24.78|24.7|24.83|24.75|24.83|24.75|24.78|24.7|80
1602252600000|2020-10-09 14:10:00|24.85|24.77|24.87|24.79|24.9|24.82|24.85|24.77|117
1602252900000|2020-10-09 14:15:00|24.88|24.8|24.82|24.74|24.88|24.8|24.81|24.73|101
1602253200000|2020-10-09 14:20:00|24.83|24.75|24.87|24.79|24.92|24.84|24.83|24.75|131
1602253500000|2020-10-09 14:25:00|24.86|24.78|24.87|24.79|24.92|24.84|24.86|24.78|144
1602253800000|2020-10-09 14:30:00|24.88|24.8|24.8|24.72|24.88|24.8|24.79|24.71|187
1602254100000|2020-10-09 14:35:00|24.79|24.71|24.74|24.66|24.8|24.72|24.73|24.65|430
1602254400000|2020-10-09 14:40:00|24.73|24.65|24.72|24.64|24.74|24.66|24.69|24.61|112
1602254700000|2020-10-09 14:45:00|24.74|24.66|24.69|24.61|24.74|24.66|24.68|24.6|337
1602255000000|2020-10-09 14:50:00|24.7|24.62|24.71|24.63|24.72|24.64|24.69|24.61|115
1602255300000|2020-10-09 14:55:00|24.7|24.62|24.64|24.56|24.71|24.63|24.64|24.56|278
1602255600000|2020-10-09 15:00:00|24.66|24.58|24.64|24.56|24.69|24.61|24.64|24.56|255
1602255900000|2020-10-09 15:05:00|24.62|24.54|24.59|24.51|24.62|24.54|24.55|24.47|346
1602256200000|2020-10-09 15:10:00|24.57|24.49|24.54|24.46|24.58|24.5|24.53|24.45|289
1602256500000|2020-10-09 15:15:00|24.53|24.45|24.59|24.51|24.61|24.53|24.53|24.45|446
1602256800000|2020-10-09 15:20:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|625
1602257100000|2020-10-09 15:25:00|24.47|24.39|24.54|24.46|24.54|24.46|24.47|24.39|486
1602257400000|2020-10-09 15:30:00|24.52|24.44|24.47|24.39|24.54|24.46|24.47|24.39|84
1602257700000|2020-10-09 15:35:00|24.49|24.41|24.45|24.37|24.49|24.41|24.42|24.34|157
1602258000000|2020-10-09 15:40:00|24.44|24.36|24.47|24.39|24.49|24.41|24.39|24.31|282
1602258300000|2020-10-09 15:45:00|24.44|24.36|24.36|24.28|24.46|24.38|24.34|24.26|107
1602258600000|2020-10-09 15:50:00|24.37|24.29|24.34|24.26|24.42|24.34|24.34|24.26|17
1602258900000|2020-10-09 15:55:00|24.33|24.25|24.38|24.3|24.39|24.31|24.32|24.24|111
1602259200000|2020-10-09 16:00:00|24.36|24.28|24.36|24.28|24.38|24.3|24.34|24.26|0
1602259500000|2020-10-09 16:05:00|24.35|24.27|24.42|24.34|24.42|24.34|24.33|24.25|830
1602259800000|2020-10-09 16:10:00|24.44|24.36|24.38|24.3|24.44|24.36|24.32|24.24|432
1602260100000|2020-10-09 16:15:00|24.41|24.33|24.41|24.33|24.41|24.33|24.36|24.28|397
1602260400000|2020-10-09 16:20:00|24.4|24.32|24.37|24.29|24.4|24.32|24.35|24.27|407
1602260700000|2020-10-09 16:25:00|24.36|24.28|24.36|24.28|24.45|24.37|24.33|24.25|555
1602261000000|2020-10-09 16:30:00|24.38|24.3|24.41|24.33|24.41|24.33|24.35|24.27|46
1602261300000|2020-10-09 16:35:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|27
1602261600000|2020-10-09 16:40:00|24.42|24.34|24.42|24.34|24.45|24.37|24.4|24.32|45
1602261900000|2020-10-09 16:45:00|24.44|24.36|24.42|24.34|24.44|24.36|24.41|24.33|0
1602262200000|2020-10-09 16:50:00|24.4|24.32|24.42|24.34|24.42|24.34|24.36|24.28|136
1602262800000|2020-10-09 17:00:00|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|0
1602263100000|2020-10-09 17:05:00|24.45|24.37|24.45|24.37|24.45|24.37|24.42|24.34|0
1602263400000|2020-10-09 17:10:00|24.5|24.42|24.6|24.52|24.6|24.52|24.5|24.42|59
1602263700000|2020-10-09 17:15:00|||||||||25
1602264000000|2020-10-09 17:20:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|10
1602264300000|2020-10-09 17:25:00|24.65|24.57|24.67|24.59|24.75|24.6|24.65|24.5|15
1602264600000|2020-10-09 17:30:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1602265500000|2020-10-09 17:45:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|10
1602266100000|2020-10-09 17:55:00|24.59|24.51|24.66|24.41|24.66|24.51|24.59|24.4|0
1602266400000|2020-10-09 18:00:00|24.64|24.39|24.61|24.36|24.64|24.39|24.57|24.32|8
1602266700000|2020-10-09 18:05:00|24.59|24.34|24.61|24.36|24.61|24.36|24.59|24.34|0
1602267000000|2020-10-09 18:10:00|24.59|24.34|24.59|24.34|24.59|24.34|24.59|24.34|0
1602267300000|2020-10-09 18:15:00|24.61|24.36|24.59|24.34|24.61|24.36|24.59|24.34|0
1602267600000|2020-10-09 18:20:00|24.61|24.36|24.61|24.36|24.61|24.36|24.61|24.36|0
1602268800000|2020-10-09 18:40:00|24.63|24.38|24.62|24.37|24.63|24.38|24.62|24.37|0
1602269400000|2020-10-09 18:50:00|24.63|24.38|24.6|24.35|24.63|24.43|24.51|24.35|2
1602269700000|2020-10-09 18:55:00|24.62|24.37|24.64|24.39|24.64|24.45|24.51|24.34|12
1602270300000|2020-10-09 19:05:00|||||||||2
1602271200000|2020-10-09 19:20:00|24.62|24.37|24.55|24.3|24.62|24.37|24.53|24.28|0
1602271500000|2020-10-09 19:25:00|24.53|24.28|24.52|24.27|24.53|24.28|24.52|24.27|0
1602271800000|2020-10-09 19:30:00|24.42|24.34|24.54|24.29|24.59|24.34|24.41|24.25|0
1602272100000|2020-10-09 19:35:00|24.52|24.27|24.52|24.27|24.54|24.29|24.52|24.27|1
1602272400000|2020-10-09 19:40:00|24.5|24.25|24.41|24.33|24.52|24.35|24.41|24.25|0
1602272700000|2020-10-09 19:45:00|24.43|24.35|24.52|24.27|24.55|24.35|24.38|24.25|0
1602273000000|2020-10-09 19:50:00|24.41|24.33|24.43|24.35|24.55|24.38|24.41|24.27|4
1602273300000|2020-10-09 19:55:00|24.52|24.27|24.52|24.27|24.55|24.41|24.39|24.24|47
1602482700000|2020-10-12 06:05:00|24.28|24.2|24.36|24.28|24.4|24.32|24.28|24.2|4
1602483000000|2020-10-12 06:10:00|24.35|24.27|24.33|24.25|24.44|24.28|24.31|24.15|0
1602483300000|2020-10-12 06:15:00|24.31|24.23|24.31|24.23|24.42|24.27|24.31|24.17|15
1602483600000|2020-10-12 06:20:00|24.32|24.24|24.36|24.28|24.36|24.28|24.32|24.24|14
1602483900000|2020-10-12 06:25:00|24.35|24.27|24.35|24.27|24.39|24.31|24.35|24.27|3
1602484200000|2020-10-12 06:30:00|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|1
1602484500000|2020-10-12 06:35:00|24.33|24.25|24.34|24.09|24.41|24.25|24.3|24.09|93
1602484800000|2020-10-12 06:40:00|24.36|24.11|24.36|24.11|24.36|24.11|24.34|24.09|0
1602485100000|2020-10-12 06:45:00|24.34|24.09|24.37|24.12|24.37|24.2|24.28|24.09|0
1602485400000|2020-10-12 06:50:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1602485700000|2020-10-12 06:55:00|24.3|24.22|24.31|24.23|24.31|24.23|24.3|24.22|13
1602486000000|2020-10-12 07:00:00|24.3|24.22|24.32|24.24|24.38|24.3|24.27|24.19|88
1602486300000|2020-10-12 07:05:00|24.33|24.25|24.19|24.11|24.33|24.25|24.18|24.1|468
1602486600000|2020-10-12 07:10:00|24.17|24.09|24.16|24.08|24.22|24.14|24.16|24.08|218
1602486900000|2020-10-12 07:15:00|24.17|24.09|24.05|23.97|24.17|24.09|24.04|23.96|495
1602487200000|2020-10-12 07:20:00|24.04|23.96|24.04|23.96|24.07|23.99|24.02|23.94|170
1602487500000|2020-10-12 07:25:00|24.05|23.97|24.09|24.01|24.14|24.06|24.04|23.96|458
1602487800000|2020-10-12 07:30:00|24.1|24.02|24.07|23.99|24.1|24.02|24.04|23.96|58
1602488100000|2020-10-12 07:35:00|24.05|23.97|24.12|24.04|24.13|24.05|24.04|23.96|177
1602488400000|2020-10-12 07:40:00|24.1|24.02|24.19|24.11|24.19|24.11|24.1|24.02|54
1602488700000|2020-10-12 07:45:00|24.2|24.12|24.19|24.11|24.2|24.12|24.16|24.08|188
1602489000000|2020-10-12 07:50:00|24.18|24.1|24.19|24.11|24.21|24.13|24.18|24.1|7
1602489300000|2020-10-12 07:55:00|24.21|24.13|24.23|24.15|24.28|24.2|24.21|24.13|167
1602489600000|2020-10-12 08:00:00|24.25|24.17|24.23|24.15|24.28|24.2|24.23|24.15|40
1602489900000|2020-10-12 08:05:00|24.22|24.14|24.22|24.14|24.23|24.15|24.22|24.14|49
1602490200000|2020-10-12 08:10:00|24.18|24.1|24.08|24|24.2|24.12|24.08|24|47
1602490500000|2020-10-12 08:15:00|24.1|24.02|24.05|23.97|24.1|24.02|24.05|23.97|53
1602490800000|2020-10-12 08:20:00|24.03|23.95|23.95|23.87|24.05|23.97|23.95|23.87|126
1602491100000|2020-10-12 08:25:00|23.93|23.85|23.88|23.8|23.96|23.88|23.87|23.79|186
1602491400000|2020-10-12 08:30:00|23.87|23.79|23.91|23.83|23.91|23.83|23.83|23.75|52
1602491700000|2020-10-12 08:35:00|23.89|23.81|23.93|23.85|23.94|23.86|23.89|23.81|126
1602492000000|2020-10-12 08:40:00|23.91|23.83|23.96|23.88|23.98|23.9|23.91|23.83|99
1602492300000|2020-10-12 08:45:00|23.98|23.9|23.98|23.9|23.98|23.9|23.96|23.88|57
1602492600000|2020-10-12 08:50:00|24|23.92|24.06|23.98|24.06|23.98|23.99|23.91|37
1602492900000|2020-10-12 08:55:00|24.08|24|24.09|24.01|24.11|24.03|24.04|23.96|3
1602493200000|2020-10-12 09:00:00|24.11|24.03|24.03|23.95|24.11|24.03|24.03|23.95|47
1602493500000|2020-10-12 09:05:00|24.04|23.96|24.03|23.95|24.06|23.98|24.03|23.95|21
1602493800000|2020-10-12 09:10:00|24.04|23.96|23.96|23.88|24.04|23.96|23.96|23.88|23
1602494100000|2020-10-12 09:15:00|23.94|23.86|24.02|23.94|24.07|23.99|23.93|23.85|60
1602494400000|2020-10-12 09:20:00|||||||||30
1602494700000|2020-10-12 09:25:00|23.98|23.9|24|23.92|24.03|23.95|23.98|23.9|11
1602495000000|2020-10-12 09:30:00|23.98|23.9|24|23.92|24.03|23.95|23.98|23.9|52
1602495300000|2020-10-12 09:35:00|23.98|23.9|23.98|23.9|24.03|23.95|23.97|23.89|18
1602495600000|2020-10-12 09:40:00|23.97|23.89|23.98|23.9|23.98|23.9|23.97|23.89|0
1602495900000|2020-10-12 09:45:00|23.97|23.89|24|23.92|24|23.92|23.95|23.87|18
1602496200000|2020-10-12 09:50:00|24.02|23.94|24.02|23.94|24.03|23.95|24.01|23.93|3
1602496500000|2020-10-12 09:55:00|24|23.92|23.98|23.9|24|23.92|23.98|23.9|0
1602496800000|2020-10-12 10:00:00|23.97|23.89|23.97|23.89|23.99|23.91|23.95|23.87|148
1602497100000|2020-10-12 10:05:00|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|88
1602497400000|2020-10-12 10:10:00|23.92|23.84|23.91|23.83|23.94|23.86|23.89|23.81|65
1602497700000|2020-10-12 10:15:00|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|0
1602498000000|2020-10-12 10:20:00|23.9|23.82|23.89|23.81|23.9|23.82|23.89|23.81|11
1602498600000|2020-10-12 10:30:00|23.87|23.79|23.87|23.79|23.89|23.81|23.85|23.77|1
1602498900000|2020-10-12 10:35:00|23.86|23.78|23.84|23.76|23.89|23.81|23.84|23.76|196
1602499200000|2020-10-12 10:40:00|23.79|23.71|23.82|23.74|23.84|23.76|23.79|23.71|5
1602499500000|2020-10-12 10:45:00|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|146
1602499800000|2020-10-12 10:50:00|23.8|23.72|23.79|23.71|23.81|23.73|23.78|23.7|85
1602500100000|2020-10-12 10:55:00|23.77|23.69|23.71|23.63|23.77|23.69|23.71|23.63|160
1602500400000|2020-10-12 11:00:00|23.69|23.61|23.71|23.63|23.71|23.63|23.68|23.6|100
1602500700000|2020-10-12 11:05:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|53
1602501000000|2020-10-12 11:10:00|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|25
1602501300000|2020-10-12 11:15:00|||||||||32
1602501600000|2020-10-12 11:20:00|23.73|23.65|23.71|23.63|23.73|23.65|23.71|23.63|30
1602501900000|2020-10-12 11:25:00|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|20
1602502200000|2020-10-12 11:30:00|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|122
1602502500000|2020-10-12 11:35:00|23.6|23.52|23.58|23.5|23.62|23.54|23.57|23.49|128
1602502800000|2020-10-12 11:40:00|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|83
1602503100000|2020-10-12 11:45:00|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|6
1602503400000|2020-10-12 11:50:00|23.6|23.52|23.62|23.54|23.62|23.54|23.58|23.5|0
1602503700000|2020-10-12 11:55:00|23.63|23.55|23.65|23.57|23.65|23.57|23.62|23.54|157
1602504000000|2020-10-12 12:00:00|23.62|23.54|23.6|23.52|23.63|23.55|23.6|23.52|141
1602504300000|2020-10-12 12:05:00|23.65|23.57|23.67|23.59|23.67|23.59|23.65|23.57|52
1602504600000|2020-10-12 12:10:00|||||||||9
1602504900000|2020-10-12 12:15:00|23.62|23.54|23.67|23.59|23.68|23.6|23.62|23.54|70
1602505200000|2020-10-12 12:20:00|23.65|23.57|23.62|23.54|23.65|23.57|23.62|23.54|27
1602505500000|2020-10-12 12:25:00|23.63|23.55|23.67|23.59|23.72|23.64|23.63|23.55|243
1602505800000|2020-10-12 12:30:00|23.66|23.58|23.61|23.53|23.66|23.58|23.61|23.53|99
1602506100000|2020-10-12 12:35:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|186
1602506400000|2020-10-12 12:40:00|23.62|23.54|23.64|23.56|23.64|23.56|23.61|23.53|60
1602506700000|2020-10-12 12:45:00|23.66|23.58|23.71|23.63|23.71|23.63|23.66|23.58|41
1602507000000|2020-10-12 12:50:00|23.72|23.64|23.72|23.64|23.72|23.64|23.67|23.59|168
1602507300000|2020-10-12 12:55:00|23.73|23.65|23.77|23.69|23.79|23.71|23.73|23.65|63
1602507600000|2020-10-12 13:00:00|23.78|23.7|23.78|23.7|23.78|23.7|23.75|23.67|211
1602507900000|2020-10-12 13:05:00|23.77|23.69|23.74|23.66|23.77|23.69|23.73|23.65|48
1602508200000|2020-10-12 13:10:00|23.78|23.7|23.78|23.7|23.78|23.7|23.76|23.68|110
1602508500000|2020-10-12 13:15:00|23.8|23.72|23.83|23.75|23.85|23.77|23.78|23.7|278
1602508800000|2020-10-12 13:20:00|23.81|23.73|23.84|23.76|23.84|23.76|23.79|23.71|14
1602509100000|2020-10-12 13:25:00|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|152
1602509400000|2020-10-12 13:30:00|23.84|23.76|23.75|23.67|23.84|23.76|23.7|23.62|456
1602509700000|2020-10-12 13:35:00|23.72|23.64|23.7|23.62|23.75|23.67|23.7|23.62|97
1602510000000|2020-10-12 13:40:00|23.73|23.65|23.84|23.76|23.84|23.76|23.7|23.62|160
1602510300000|2020-10-12 13:45:00|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|96
1602510600000|2020-10-12 13:50:00|23.85|23.77|23.85|23.77|23.89|23.81|23.83|23.75|130
1602510900000|2020-10-12 13:55:00|23.84|23.76|23.82|23.74|23.85|23.77|23.82|23.74|17
1602511200000|2020-10-12 14:00:00|23.85|23.77|23.82|23.74|23.85|23.77|23.8|23.72|75
1602511500000|2020-10-12 14:05:00|23.8|23.72|23.84|23.76|23.84|23.76|23.79|23.71|248
1602511800000|2020-10-12 14:10:00|||||||||13
1602512100000|2020-10-12 14:15:00|23.86|23.78|23.89|23.81|23.89|23.81|23.86|23.78|227
1602512400000|2020-10-12 14:20:00|23.91|23.83|23.86|23.78|23.91|23.83|23.86|23.78|292
1602512700000|2020-10-12 14:25:00|23.89|23.81|23.91|23.83|23.91|23.83|23.86|23.78|80
1602513000000|2020-10-12 14:30:00|23.94|23.86|23.91|23.83|23.94|23.86|23.9|23.82|51
1602513300000|2020-10-12 14:35:00|23.9|23.82|23.96|23.88|23.97|23.89|23.89|23.81|226
1602513600000|2020-10-12 14:40:00|24.01|23.93|23.97|23.89|24.01|23.93|23.96|23.88|190
1602513900000|2020-10-12 14:45:00|23.96|23.88|23.95|23.87|24.01|23.93|23.94|23.86|457
1602514200000|2020-10-12 14:50:00|23.93|23.85|23.9|23.82|23.95|23.87|23.85|23.77|186
1602514500000|2020-10-12 14:55:00|23.89|23.81|23.86|23.78|23.91|23.83|23.85|23.77|198
1602514800000|2020-10-12 15:00:00|23.83|23.75|23.83|23.75|23.85|23.77|23.8|23.72|353
1602515100000|2020-10-12 15:05:00|23.81|23.73|23.8|23.72|23.86|23.78|23.76|23.68|280
1602515400000|2020-10-12 15:10:00|23.76|23.68|23.81|23.73|23.82|23.74|23.76|23.68|488
1602515700000|2020-10-12 15:15:00|23.79|23.71|23.76|23.68|23.81|23.73|23.76|23.68|159
1602516000000|2020-10-12 15:20:00|23.74|23.66|23.67|23.59|23.76|23.68|23.67|23.59|229
1602516300000|2020-10-12 15:25:00|23.71|23.63|23.76|23.68|23.76|23.68|23.69|23.61|174
1602516600000|2020-10-12 15:30:00|23.74|23.66|23.76|23.68|23.77|23.69|23.74|23.66|64
1602516900000|2020-10-12 15:35:00|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|0
1602517200000|2020-10-12 15:40:00|||||||||13
1602517500000|2020-10-12 15:45:00|23.77|23.69|23.81|23.73|23.81|23.73|23.77|23.69|75
1602517800000|2020-10-12 15:50:00|23.77|23.69|23.84|23.76|23.84|23.76|23.77|23.69|158
1602518100000|2020-10-12 15:55:00|23.82|23.74|23.81|23.73|23.84|23.76|23.81|23.73|46
1602518400000|2020-10-12 16:00:00|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1602518700000|2020-10-12 16:05:00|23.74|23.66|23.76|23.68|23.78|23.7|23.74|23.66|82
1602519000000|2020-10-12 16:10:00|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|4
1602519300000|2020-10-12 16:15:00|||||||||17
1602519600000|2020-10-12 16:20:00|23.75|23.67|23.72|23.64|23.75|23.67|23.7|23.62|92
1602519900000|2020-10-12 16:25:00|23.73|23.65|23.72|23.64|23.77|23.69|23.72|23.64|13
1602520200000|2020-10-12 16:30:00|23.74|23.66|23.72|23.64|23.75|23.67|23.72|23.64|20
1602520500000|2020-10-12 16:35:00|23.74|23.66|23.69|23.61|23.74|23.66|23.69|23.61|9
1602520800000|2020-10-12 16:40:00|23.71|23.63|23.71|23.63|23.72|23.64|23.69|23.61|12
1602521100000|2020-10-12 16:45:00|23.74|23.66|23.71|23.63|23.74|23.66|23.71|23.63|6
1602521400000|2020-10-12 16:50:00|23.73|23.65|23.65|23.57|23.73|23.65|23.65|23.57|0
1602521700000|2020-10-12 16:55:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1602522000000|2020-10-12 17:00:00|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1602522300000|2020-10-12 17:05:00|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1602522600000|2020-10-12 17:10:00|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1602523200000|2020-10-12 17:20:00|23.71|23.63|23.71|23.63|23.71|23.63|23.69|23.61|0
1602523500000|2020-10-12 17:25:00|23.69|23.61|23.71|23.63|23.72|23.64|23.69|23.61|1
1602523800000|2020-10-12 17:30:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|40
1602524100000|2020-10-12 17:35:00|||||||||14
1602524700000|2020-10-12 17:45:00|23.83|23.58|23.83|23.58|23.83|23.58|23.81|23.56|0
1602525000000|2020-10-12 17:50:00|23.81|23.56|23.83|23.58|23.83|23.58|23.81|23.56|0
1602525300000|2020-10-12 17:55:00|23.81|23.56|23.83|23.58|23.83|23.58|23.79|23.54|0
1602525600000|2020-10-12 18:00:00|23.85|23.6|23.85|23.6|23.85|23.6|23.85|23.6|0
1602525900000|2020-10-12 18:05:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1602526200000|2020-10-12 18:10:00|23.79|23.71|23.89|23.64|23.89|23.71|23.79|23.64|0
1602526500000|2020-10-12 18:15:00|23.91|23.66|23.91|23.66|23.93|23.68|23.91|23.66|0
1602526800000|2020-10-12 18:20:00|23.93|23.68|23.93|23.68|23.93|23.68|23.91|23.66|0
1602527100000|2020-10-12 18:25:00|23.91|23.66|23.93|23.68|23.93|23.68|23.91|23.66|1
1602527400000|2020-10-12 18:30:00|23.92|23.67|23.92|23.67|23.92|23.67|23.92|23.67|0
1602527700000|2020-10-12 18:35:00|23.9|23.65|23.9|23.65|23.9|23.65|23.9|23.65|0
1602528000000|2020-10-12 18:40:00|23.88|23.63|23.88|23.63|23.88|23.63|23.88|23.63|0
1602528300000|2020-10-12 18:45:00|23.86|23.61|23.88|23.63|23.88|23.63|23.86|23.61|0
1602528600000|2020-10-12 18:50:00|23.86|23.61|23.86|23.61|23.88|23.63|23.86|23.61|0
1602528900000|2020-10-12 18:55:00|23.77|23.69|23.75|23.67|23.77|23.69|23.75|23.67|0
1602529200000|2020-10-12 19:00:00|23.77|23.69|23.75|23.67|23.77|23.69|23.72|23.64|0
1602529800000|2020-10-12 19:10:00|23.74|23.66|23.74|23.66|23.74|23.66|23.7|23.62|7
1602530100000|2020-10-12 19:15:00|23.72|23.64|23.76|23.68|23.76|23.68|23.72|23.64|0
1602530400000|2020-10-12 19:20:00|23.74|23.66|23.74|23.66|23.76|23.68|23.74|23.66|0
1602530700000|2020-10-12 19:25:00|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|0
1602531000000|2020-10-12 19:30:00|23.72|23.64|23.7|23.62|23.72|23.64|23.69|23.61|0
1602531300000|2020-10-12 19:35:00|23.72|23.64|23.74|23.49|23.76|23.64|23.69|23.49|6
1602531600000|2020-10-12 19:40:00|23.68|23.43|23.74|23.49|23.78|23.53|23.68|23.43|0
1602531900000|2020-10-12 19:45:00|23.68|23.43|23.72|23.47|23.76|23.51|23.68|23.43|1
1602532200000|2020-10-12 19:50:00|23.74|23.49|23.78|23.53|23.81|23.64|23.72|23.49|1
1602532500000|2020-10-12 19:55:00|23.76|23.51|23.73|23.48|23.8|23.64|23.67|23.45|39
1602569100000|2020-10-13 06:05:00|23.77|23.69|23.77|23.69|23.77|23.69|23.75|23.67|5
1602569700000|2020-10-13 06:15:00|23.75|23.67|23.72|23.64|23.77|23.69|23.72|23.64|8
1602570000000|2020-10-13 06:20:00|23.7|23.62|23.72|23.64|23.72|23.64|23.7|23.62|0
1602570300000|2020-10-13 06:25:00|23.7|23.62|23.72|23.64|23.72|23.64|23.7|23.62|0
1602570600000|2020-10-13 06:30:00|23.7|23.62|23.75|23.67|23.75|23.67|23.7|23.62|0
1602570900000|2020-10-13 06:35:00|23.73|23.65|23.8|23.72|23.84|23.76|23.73|23.65|62
1602571200000|2020-10-13 06:40:00|23.82|23.74|23.84|23.76|23.89|23.81|23.82|23.74|58
1602571500000|2020-10-13 06:45:00|23.86|23.78|23.93|23.85|23.97|23.85|23.86|23.72|6
1602571800000|2020-10-13 06:50:00|23.91|23.83|23.95|23.87|23.99|23.91|23.91|23.83|5
1602572100000|2020-10-13 06:55:00|23.9|23.82|23.95|23.87|23.95|23.87|23.9|23.82|9
1602572400000|2020-10-13 07:00:00|23.9|23.82|23.99|23.91|24.06|23.98|23.9|23.82|76
1602572700000|2020-10-13 07:05:00|23.97|23.89|24.01|23.93|24.08|24|23.96|23.88|193
1602573000000|2020-10-13 07:10:00|23.99|23.91|24.01|23.93|24.04|23.96|23.96|23.88|259
1602573300000|2020-10-13 07:15:00|24.03|23.95|24.15|24.07|24.19|24.11|24.01|23.93|446
1602573600000|2020-10-13 07:20:00|24.18|24.1|24.14|24.06|24.26|24.18|24.13|24.05|332
1602573900000|2020-10-13 07:25:00|24.15|24.07|24.04|23.96|24.19|24.11|24.04|23.96|237
1602574200000|2020-10-13 07:30:00|24.06|23.98|24.04|23.96|24.09|24.01|24.04|23.96|26
1602574500000|2020-10-13 07:35:00|24.06|23.98|23.94|23.86|24.09|24.01|23.94|23.86|39
1602574800000|2020-10-13 07:40:00|23.91|23.83|23.89|23.81|23.92|23.84|23.89|23.81|11
1602575100000|2020-10-13 07:45:00|23.92|23.84|23.92|23.84|23.95|23.87|23.89|23.81|8
1602575400000|2020-10-13 07:50:00|23.91|23.83|23.92|23.84|23.92|23.84|23.87|23.79|0
1602575700000|2020-10-13 07:55:00|23.9|23.82|23.92|23.84|23.95|23.87|23.9|23.82|7
1602576000000|2020-10-13 08:00:00|23.9|23.82|23.78|23.7|23.9|23.82|23.78|23.7|169
1602576300000|2020-10-13 08:05:00|23.79|23.71|23.73|23.65|23.79|23.71|23.73|23.65|60
1602576600000|2020-10-13 08:10:00|23.72|23.64|23.78|23.7|23.78|23.7|23.72|23.64|149
1602576900000|2020-10-13 08:15:00|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|48
1602577200000|2020-10-13 08:20:00|23.83|23.75|23.75|23.67|23.83|23.75|23.74|23.66|33
1602577500000|2020-10-13 08:25:00|23.77|23.69|23.74|23.66|23.77|23.69|23.72|23.64|29
1602577800000|2020-10-13 08:30:00|23.72|23.64|23.66|23.58|23.72|23.64|23.61|23.53|27
1602578100000|2020-10-13 08:35:00|23.67|23.59|23.72|23.64|23.77|23.69|23.66|23.58|177
1602578400000|2020-10-13 08:40:00|23.69|23.61|23.72|23.64|23.72|23.64|23.67|23.59|7
1602578700000|2020-10-13 08:45:00|23.71|23.63|23.67|23.59|23.71|23.63|23.67|23.59|9
1602579000000|2020-10-13 08:50:00|23.66|23.58|23.66|23.58|23.71|23.63|23.66|23.58|520
1602579300000|2020-10-13 08:55:00|23.67|23.59|23.67|23.59|23.71|23.63|23.66|23.58|231
1602579600000|2020-10-13 09:00:00|23.72|23.64|23.72|23.64|23.77|23.69|23.71|23.63|35
1602579900000|2020-10-13 09:05:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|31
1602580200000|2020-10-13 09:10:00|23.71|23.63|23.67|23.59|23.71|23.63|23.66|23.58|14
1602580500000|2020-10-13 09:15:00|23.71|23.63|23.66|23.58|23.72|23.64|23.66|23.58|7
1602580800000|2020-10-13 09:20:00|23.65|23.57|23.7|23.62|23.7|23.62|23.65|23.57|6
1602581100000|2020-10-13 09:25:00|23.68|23.6|23.67|23.59|23.69|23.61|23.66|23.58|199
1602581400000|2020-10-13 09:30:00|23.66|23.58|23.72|23.64|23.72|23.64|23.66|23.58|2
1602581700000|2020-10-13 09:35:00|23.71|23.63|23.69|23.61|23.72|23.64|23.67|23.59|20
1602582000000|2020-10-13 09:40:00|23.67|23.59|23.71|23.63|23.72|23.64|23.67|23.59|0
1602582300000|2020-10-13 09:45:00|23.72|23.64|23.72|23.64|23.73|23.65|23.72|23.64|0
1602582600000|2020-10-13 09:50:00|23.73|23.65|23.77|23.69|23.82|23.74|23.73|23.65|3
1602582900000|2020-10-13 09:55:00|23.79|23.71|23.72|23.64|23.8|23.72|23.72|23.64|14
1602583200000|2020-10-13 10:00:00|23.75|23.67|23.84|23.76|23.87|23.79|23.75|23.67|71
1602583500000|2020-10-13 10:05:00|23.86|23.78|23.82|23.74|23.89|23.81|23.8|23.72|45
1602583800000|2020-10-13 10:10:00|23.8|23.72|23.72|23.64|23.8|23.72|23.71|23.63|17
1602584100000|2020-10-13 10:15:00|23.71|23.63|23.7|23.62|23.71|23.63|23.65|23.57|228
1602584400000|2020-10-13 10:20:00|23.68|23.6|23.66|23.58|23.71|23.63|23.66|23.58|8
1602584700000|2020-10-13 10:25:00|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|103
1602585000000|2020-10-13 10:30:00|23.64|23.56|23.62|23.54|23.65|23.57|23.6|23.52|125
1602585300000|2020-10-13 10:35:00|23.6|23.52|23.61|23.53|23.62|23.54|23.59|23.51|22
1602585600000|2020-10-13 10:40:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|9
1602585900000|2020-10-13 10:45:00|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|69
1602586200000|2020-10-13 10:50:00|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|42
1602586500000|2020-10-13 10:55:00|23.66|23.58|23.62|23.54|23.67|23.59|23.62|23.54|100
1602586800000|2020-10-13 11:00:00|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|45
1602587100000|2020-10-13 11:05:00|23.67|23.59|23.64|23.56|23.67|23.59|23.62|23.54|36
1602587400000|2020-10-13 11:10:00|23.62|23.54|23.62|23.54|23.62|23.54|23.61|23.53|0
1602587700000|2020-10-13 11:15:00|23.61|23.53|23.57|23.49|23.62|23.54|23.57|23.49|1
1602588000000|2020-10-13 11:20:00|23.58|23.5|23.62|23.54|23.63|23.55|23.58|23.5|515
1602588300000|2020-10-13 11:25:00|23.63|23.55|23.63|23.55|23.66|23.58|23.6|23.52|165
1602588600000|2020-10-13 11:30:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|24
1602588900000|2020-10-13 11:35:00|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|9
1602589200000|2020-10-13 11:40:00|23.65|23.57|23.64|23.56|23.69|23.61|23.64|23.56|954
1602589500000|2020-10-13 11:45:00|23.65|23.57|23.7|23.62|23.7|23.62|23.65|23.57|0
1602589800000|2020-10-13 11:50:00|23.72|23.64|23.73|23.65|23.76|23.68|23.7|23.62|183
1602590100000|2020-10-13 11:55:00|23.72|23.64|23.73|23.65|23.73|23.65|23.72|23.64|25
1602590400000|2020-10-13 12:00:00|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|1
1602590700000|2020-10-13 12:05:00|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|138
1602591000000|2020-10-13 12:10:00|||||||||29
1602591300000|2020-10-13 12:15:00|23.74|23.66|23.76|23.68|23.76|23.68|23.73|23.65|488
1602591600000|2020-10-13 12:20:00|23.79|23.71|23.77|23.69|23.81|23.73|23.76|23.68|264
1602591900000|2020-10-13 12:25:00|23.75|23.67|23.74|23.66|23.77|23.69|23.74|23.66|164
1602592200000|2020-10-13 12:30:00|23.72|23.64|23.74|23.66|23.74|23.66|23.71|23.63|28
1602592500000|2020-10-13 12:35:00|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|124
1602592800000|2020-10-13 12:40:00|23.71|23.63|23.78|23.7|23.78|23.7|23.71|23.63|244
1602593100000|2020-10-13 12:45:00|23.8|23.72|23.83|23.75|23.83|23.75|23.78|23.7|124
1602593400000|2020-10-13 12:50:00|23.84|23.76|23.88|23.8|23.91|23.83|23.84|23.76|137
1602593700000|2020-10-13 12:55:00|23.9|23.82|23.86|23.78|23.93|23.85|23.83|23.75|141
1602594000000|2020-10-13 13:00:00|23.85|23.77|23.94|23.86|23.96|23.88|23.85|23.77|141
1602594300000|2020-10-13 13:05:00|23.93|23.85|23.96|23.88|23.97|23.89|23.92|23.84|62
1602594600000|2020-10-13 13:10:00|23.94|23.86|23.92|23.84|23.99|23.91|23.92|23.84|27
1602594900000|2020-10-13 13:15:00|23.91|23.83|23.96|23.88|23.99|23.91|23.91|23.83|56
1602595200000|2020-10-13 13:20:00|23.99|23.91|23.97|23.89|24.02|23.94|23.96|23.88|144
1602595500000|2020-10-13 13:25:00|23.96|23.88|23.92|23.84|23.96|23.88|23.92|23.84|35
1602595800000|2020-10-13 13:30:00|23.94|23.86|23.94|23.86|23.97|23.89|23.89|23.81|181
1602596100000|2020-10-13 13:35:00|23.92|23.84|24.02|23.94|24.02|23.94|23.86|23.78|237
1602596400000|2020-10-13 13:40:00|24.03|23.95|23.95|23.87|24.03|23.95|23.9|23.82|210
1602596700000|2020-10-13 13:45:00|23.97|23.89|23.93|23.85|24.03|23.95|23.93|23.85|39
1602597000000|2020-10-13 13:50:00|23.95|23.87|23.99|23.91|24.03|23.95|23.92|23.84|396
1602597300000|2020-10-13 13:55:00|23.98|23.9|23.85|23.77|23.98|23.9|23.83|23.75|92
1602597600000|2020-10-13 14:00:00|23.83|23.75|23.87|23.79|23.89|23.81|23.83|23.75|46
1602597900000|2020-10-13 14:05:00|23.85|23.77|23.97|23.89|23.98|23.9|23.83|23.75|145
1602598200000|2020-10-13 14:10:00|23.98|23.9|24.01|23.93|24.08|24|23.93|23.85|147
1602598500000|2020-10-13 14:15:00|24|23.92|23.93|23.85|24.03|23.95|23.92|23.84|129
1602598800000|2020-10-13 14:20:00|23.92|23.84|23.85|23.77|23.93|23.85|23.83|23.75|152
1602599100000|2020-10-13 14:25:00|23.82|23.74|23.87|23.79|23.88|23.8|23.82|23.74|145
1602599400000|2020-10-13 14:30:00|23.88|23.8|23.95|23.87|24|23.92|23.87|23.79|114
1602599700000|2020-10-13 14:35:00|23.94|23.86|23.97|23.89|23.98|23.9|23.92|23.84|152
1602600000000|2020-10-13 14:40:00|23.98|23.9|24.11|24.03|24.12|24.04|23.98|23.9|283
1602600300000|2020-10-13 14:45:00|24.09|24.01|24.08|24|24.14|24.06|24.03|23.95|370
1602600600000|2020-10-13 14:50:00|24.06|23.98|24|23.92|24.09|24.01|24|23.92|198
1602600900000|2020-10-13 14:55:00|23.98|23.9|23.88|23.8|24.03|23.95|23.87|23.79|10
1602601200000|2020-10-13 15:00:00|23.9|23.82|23.93|23.85|23.93|23.85|23.88|23.8|118
1602601500000|2020-10-13 15:05:00|23.94|23.86|23.88|23.8|23.94|23.86|23.88|23.8|157
1602601800000|2020-10-13 15:10:00|23.87|23.79|23.88|23.8|23.89|23.81|23.83|23.75|108
1602602100000|2020-10-13 15:15:00|23.89|23.81|23.86|23.78|23.94|23.86|23.83|23.75|649
1602602400000|2020-10-13 15:20:00|23.83|23.75|23.83|23.75|23.83|23.75|23.78|23.7|137
1602602700000|2020-10-13 15:25:00|23.85|23.77|23.98|23.9|23.98|23.9|23.85|23.77|986
1602603000000|2020-10-13 15:30:00|24|23.92|23.9|23.82|24|23.92|23.89|23.81|402
1602603300000|2020-10-13 15:35:00|23.89|23.81|23.89|23.81|23.89|23.81|23.84|23.76|103
1602603600000|2020-10-13 15:40:00|23.87|23.79|23.95|23.87|23.96|23.88|23.85|23.77|272
1602603900000|2020-10-13 15:45:00|23.93|23.85|23.91|23.83|23.95|23.87|23.91|23.83|0
1602604200000|2020-10-13 15:50:00|23.9|23.82|23.87|23.79|23.9|23.82|23.85|23.77|99
1602604500000|2020-10-13 15:55:00|23.88|23.8|23.88|23.8|23.9|23.82|23.85|23.77|43
1602604800000|2020-10-13 16:00:00|23.87|23.79|23.88|23.8|23.88|23.8|23.87|23.79|10
1602605100000|2020-10-13 16:05:00|23.87|23.79|23.9|23.82|23.9|23.82|23.87|23.79|29
1602605400000|2020-10-13 16:10:00|23.92|23.84|23.95|23.87|23.98|23.9|23.9|23.82|77
1602605700000|2020-10-13 16:15:00|23.93|23.85|23.96|23.88|24|23.92|23.93|23.85|44
1602606000000|2020-10-13 16:20:00|23.93|23.85|23.93|23.85|23.96|23.88|23.93|23.85|28
1602606300000|2020-10-13 16:25:00|23.95|23.87|23.93|23.85|23.96|23.88|23.91|23.83|34
1602606600000|2020-10-13 16:30:00|23.99|23.91|23.99|23.91|23.99|23.91|23.95|23.87|106
1602606900000|2020-10-13 16:35:00|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1602607200000|2020-10-13 16:40:00|24|23.92|23.99|23.91|24.02|23.94|23.99|23.91|3
1602607500000|2020-10-13 16:45:00|23.94|23.86|23.99|23.91|23.99|23.91|23.94|23.86|0
1602607800000|2020-10-13 16:50:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1602608400000|2020-10-13 17:00:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|0
1602608700000|2020-10-13 17:05:00|23.99|23.91|24.07|23.99|24.07|23.99|23.97|23.89|395
1602609000000|2020-10-13 17:10:00|24.05|23.97|24.02|23.94|24.07|23.99|24.02|23.94|30
1602609300000|2020-10-13 17:15:00|24|23.92|23.92|23.84|24.02|23.94|23.92|23.84|64
1602609600000|2020-10-13 17:20:00|23.97|23.89|24.02|23.94|24.03|23.95|23.92|23.84|16
1602609900000|2020-10-13 17:25:00|24.03|23.95|24.03|23.95|24.03|23.95|23.97|23.89|59
1602610200000|2020-10-13 17:30:00|24.06|23.98|24.03|23.95|24.06|23.98|24.01|23.93|58
1602610800000|2020-10-13 17:40:00|24.01|23.93|24.03|23.95|24.03|23.95|23.98|23.9|54
1602611100000|2020-10-13 17:45:00|24.06|23.98|24.13|24.05|24.13|24.05|24.03|23.95|2
1602611400000|2020-10-13 17:50:00|24.15|24.07|24.4|24.1|24.4|24.11|24.15|24.04|10
1602611700000|2020-10-13 17:55:00|24.38|24.08|24.26|24.18|24.49|24.31|24.23|24.08|9
1602612000000|2020-10-13 18:00:00|24.21|24.13|24.26|24.18|24.37|24.23|24.21|24.12|50
1602612300000|2020-10-13 18:05:00|24.27|24.19|24.3|24.22|24.36|24.24|24.27|24.11|3
1602612600000|2020-10-13 18:10:00|24.31|24.23|24.27|24.19|24.36|24.28|24.27|24.19|20
1602612900000|2020-10-13 18:15:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1602613200000|2020-10-13 18:20:00|24.24|24.16|24.24|24.16|24.25|24.17|24.22|24.14|20
1602613500000|2020-10-13 18:25:00|24.22|24.14|24.34|24.26|24.34|24.26|24.22|24.14|26
1602613800000|2020-10-13 18:30:00|24.32|24.24|24.33|24.25|24.46|24.35|24.26|24.17|20
1602614100000|2020-10-13 18:35:00|24.42|24.17|24.36|24.28|24.44|24.31|24.33|24.17|3
1602614400000|2020-10-13 18:40:00|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|3
1602614700000|2020-10-13 18:45:00|24.35|24.27|24.22|24.14|24.44|24.28|24.22|24.14|38
1602615000000|2020-10-13 18:50:00|24.24|24.16|24.19|24.11|24.3|24.16|24.16|24.02|9
1602615300000|2020-10-13 18:55:00|24.27|24.02|24.24|23.99|24.27|24.08|24.13|23.96|23
1602615600000|2020-10-13 19:00:00|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|3
1602615900000|2020-10-13 19:05:00|24.13|24.05|24.11|24.03|24.13|24.05|24.11|24.03|0
1602616200000|2020-10-13 19:10:00|24.09|24.01|24.09|24.01|24.17|24.01|24.06|23.92|11
1602616500000|2020-10-13 19:15:00|24.11|24.03|24.06|23.98|24.13|24.05|24.04|23.96|1
1602616800000|2020-10-13 19:20:00|24.04|23.96|24.03|23.95|24.06|23.98|24.03|23.95|14
1602617100000|2020-10-13 19:25:00|24.05|23.97|24.03|23.95|24.05|23.97|24.03|23.95|0
1602617400000|2020-10-13 19:30:00|24.05|23.97|23.99|23.91|24.05|23.97|23.95|23.87|9
1602617700000|2020-10-13 19:35:00|23.98|23.9|24.09|23.84|24.1|23.93|23.98|23.84|4
1602618000000|2020-10-13 19:40:00|24.07|23.82|23.94|23.86|24.07|23.86|23.9|23.74|0
1602618300000|2020-10-13 19:45:00|24.03|23.78|24.07|23.82|24.07|23.82|24.03|23.78|0
1602618600000|2020-10-13 19:50:00|24.05|23.8|24.04|23.96|24.07|23.96|23.99|23.8|1
1602618900000|2020-10-13 19:55:00|24.03|23.95|24.08|24|24.11|24.03|24|23.85|32
1602655500000|2020-10-14 06:05:00|24.03|23.78|24.03|23.78|24.03|23.85|23.93|23.77|1
1602655800000|2020-10-14 06:10:00|24.05|23.75|24.05|23.75|24.05|23.75|24.05|23.75|0
1602656100000|2020-10-14 06:15:00|24.04|23.74|24.04|23.74|24.04|23.74|24.02|23.72|0
1602656400000|2020-10-14 06:20:00|24.02|23.72|23.95|23.65|24.04|23.74|23.95|23.65|0
1602656700000|2020-10-14 06:25:00|23.96|23.66|23.96|23.66|23.96|23.67|23.92|23.65|0
1602657000000|2020-10-14 06:30:00|23.94|23.64|23.93|23.63|23.94|23.67|23.89|23.63|0
1602657300000|2020-10-14 06:35:00|23.91|23.66|23.91|23.66|23.91|23.66|23.91|23.66|0
1602657600000|2020-10-14 06:40:00|23.89|23.64|23.88|23.63|23.91|23.66|23.88|23.63|0
1602657900000|2020-10-14 06:45:00|23.86|23.61|23.91|23.66|23.91|23.66|23.86|23.61|0
1602658200000|2020-10-14 06:50:00|23.89|23.64|23.89|23.64|23.91|23.66|23.86|23.61|9
1602658500000|2020-10-14 06:55:00|23.88|23.63|23.88|23.63|23.88|23.71|23.75|23.59|2
1602658800000|2020-10-14 07:00:00|23.79|23.71|23.91|23.83|23.94|23.86|23.71|23.63|62
1602659100000|2020-10-14 07:05:00|23.94|23.86|23.95|23.87|23.98|23.9|23.91|23.83|102
1602659400000|2020-10-14 07:10:00|23.93|23.85|23.89|23.81|23.98|23.9|23.87|23.79|158
1602659700000|2020-10-14 07:15:00|23.9|23.82|23.9|23.82|23.95|23.87|23.9|23.82|16
1602660000000|2020-10-14 07:20:00|23.89|23.81|23.86|23.78|23.98|23.9|23.86|23.78|39
1602660300000|2020-10-14 07:25:00|23.89|23.81|23.81|23.73|23.89|23.81|23.81|23.73|35
1602660600000|2020-10-14 07:30:00|23.84|23.76|23.81|23.73|23.86|23.78|23.81|23.73|41
1602660900000|2020-10-14 07:35:00|23.84|23.76|23.81|23.73|23.84|23.76|23.76|23.68|60
1602661200000|2020-10-14 07:40:00|23.85|23.77|23.81|23.73|23.86|23.78|23.81|23.73|6
1602661500000|2020-10-14 07:45:00|23.83|23.75|23.79|23.71|23.83|23.75|23.76|23.68|0
1602661800000|2020-10-14 07:50:00|23.78|23.7|23.79|23.71|23.81|23.73|23.78|23.7|7
1602662100000|2020-10-14 07:55:00|23.78|23.7|23.75|23.67|23.79|23.71|23.75|23.67|26
1602662400000|2020-10-14 08:00:00|23.76|23.68|23.67|23.59|23.76|23.68|23.67|23.59|91
1602662700000|2020-10-14 08:05:00|23.7|23.62|23.7|23.62|23.73|23.65|23.7|23.62|1
1602663000000|2020-10-14 08:10:00|23.68|23.6|23.68|23.6|23.68|23.6|23.65|23.57|8
1602663300000|2020-10-14 08:15:00|23.65|23.57|23.7|23.62|23.7|23.62|23.65|23.57|216
1602663600000|2020-10-14 08:20:00|23.71|23.63|23.65|23.57|23.71|23.63|23.65|23.57|7
1602663900000|2020-10-14 08:25:00|23.67|23.59|23.6|23.52|23.67|23.59|23.6|23.52|46
1602664200000|2020-10-14 08:30:00|23.61|23.53|23.65|23.57|23.66|23.58|23.6|23.52|354
1602664500000|2020-10-14 08:35:00|23.63|23.55|23.65|23.57|23.66|23.58|23.63|23.55|419
1602664800000|2020-10-14 08:40:00|23.62|23.54|23.65|23.57|23.65|23.57|23.6|23.52|71
1602665100000|2020-10-14 08:45:00|23.62|23.54|23.62|23.54|23.65|23.57|23.6|23.52|15
1602665400000|2020-10-14 08:50:00|23.6|23.52|23.6|23.52|23.62|23.54|23.6|23.52|0
1602665700000|2020-10-14 08:55:00|23.62|23.54|23.7|23.62|23.7|23.62|23.6|23.52|13
1602666000000|2020-10-14 09:00:00|23.67|23.59|23.7|23.62|23.7|23.62|23.64|23.56|32
1602666600000|2020-10-14 09:10:00|23.71|23.63|23.73|23.65|23.75|23.67|23.7|23.62|3
1602666900000|2020-10-14 09:15:00|23.7|23.62|23.65|23.57|23.73|23.65|23.65|23.57|30
1602667500000|2020-10-14 09:25:00|23.66|23.58|23.65|23.57|23.66|23.58|23.65|23.57|2
1602667800000|2020-10-14 09:30:00|23.66|23.58|23.73|23.65|23.75|23.67|23.65|23.57|1
1602668100000|2020-10-14 09:35:00|23.71|23.63|23.71|23.63|23.73|23.65|23.7|23.62|34
1602668400000|2020-10-14 09:40:00|23.7|23.62|23.7|23.62|23.71|23.63|23.65|23.57|0
1602668700000|2020-10-14 09:45:00|23.68|23.6|23.68|23.6|23.7|23.62|23.66|23.58|0
1602669000000|2020-10-14 09:50:00|23.66|23.58|23.7|23.62|23.75|23.67|23.66|23.58|49
1602669300000|2020-10-14 09:55:00|23.71|23.63|23.79|23.71|23.81|23.73|23.71|23.63|73
1602669600000|2020-10-14 10:00:00|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|2
1602669900000|2020-10-14 10:05:00|23.78|23.7|23.9|23.82|23.9|23.82|23.78|23.7|252
1602670200000|2020-10-14 10:10:00|23.88|23.8|23.96|23.88|23.99|23.91|23.88|23.8|65
1602670500000|2020-10-14 10:15:00|23.98|23.9|23.93|23.85|23.98|23.9|23.93|23.85|75
1602670800000|2020-10-14 10:20:00|23.94|23.86|23.98|23.9|23.99|23.91|23.94|23.86|9
1602671100000|2020-10-14 10:25:00|23.99|23.91|23.99|23.91|24.04|23.96|23.98|23.9|73
1602671400000|2020-10-14 10:30:00|24.02|23.94|24.04|23.96|24.05|23.97|23.99|23.91|187
1602671700000|2020-10-14 10:35:00|24.05|23.97|24.05|23.97|24.1|24.02|24.02|23.94|84
1602672000000|2020-10-14 10:40:00|24.04|23.96|24.05|23.97|24.06|23.98|24|23.92|26
1602672300000|2020-10-14 10:45:00|24.06|23.98|24.05|23.97|24.11|24.03|24.05|23.97|19
1602672600000|2020-10-14 10:50:00|24.03|23.95|24.01|23.93|24.03|23.95|24|23.92|92
1602672900000|2020-10-14 10:55:00|24.03|23.95|24.03|23.95|24.09|24.01|24.01|23.93|79
1602673200000|2020-10-14 11:00:00|24.05|23.97|24.05|23.97|24.08|24|24.04|23.96|10
1602673500000|2020-10-14 11:05:00|24|23.92|23.99|23.91|24.05|23.97|23.99|23.91|149
1602673800000|2020-10-14 11:10:00|24|23.92|24|23.92|24|23.92|24|23.92|4
1602674100000|2020-10-14 11:15:00|24.02|23.94|24.03|23.95|24.05|23.97|24|23.92|14
1602674400000|2020-10-14 11:20:00|24.02|23.94|24|23.92|24.05|23.97|23.97|23.89|101
1602674700000|2020-10-14 11:25:00|24.02|23.94|24|23.92|24.05|23.97|24|23.92|30
1602675000000|2020-10-14 11:30:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|53
1602675300000|2020-10-14 11:35:00|24|23.92|24.03|23.95|24.05|23.97|24|23.92|8
1602675600000|2020-10-14 11:40:00|24.05|23.97|24.08|24|24.11|24.03|24.03|23.95|30
1602675900000|2020-10-14 11:45:00|24.11|24.03|24.09|24.01|24.11|24.03|24.08|24|32
1602676200000|2020-10-14 11:50:00|24.08|24|24.06|23.98|24.09|24.01|24.06|23.98|9
1602676500000|2020-10-14 11:55:00|24.04|23.96|24.03|23.95|24.06|23.98|24.03|23.95|39
1602676800000|2020-10-14 12:00:00|24.02|23.94|24.01|23.93|24.03|23.95|24|23.92|22
1602677100000|2020-10-14 12:05:00|24|23.92|23.98|23.9|24.02|23.94|23.96|23.88|44
1602677400000|2020-10-14 12:10:00|24|23.92|24.01|23.93|24.05|23.97|24|23.92|116
1602677700000|2020-10-14 12:15:00|24|23.92|23.98|23.9|24.06|23.98|23.96|23.88|604
1602678000000|2020-10-14 12:20:00|24|23.92|23.99|23.91|24.01|23.93|23.96|23.88|88
1602678300000|2020-10-14 12:25:00|23.96|23.88|23.96|23.88|23.99|23.91|23.96|23.88|52
1602678600000|2020-10-14 12:30:00|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|60
1602678900000|2020-10-14 12:35:00|23.96|23.88|23.94|23.86|23.97|23.89|23.92|23.84|38
1602679200000|2020-10-14 12:40:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|61
1602679800000|2020-10-14 12:50:00|23.92|23.84|23.91|23.83|23.92|23.84|23.91|23.83|92
1602680100000|2020-10-14 12:55:00|23.92|23.84|23.93|23.85|23.96|23.88|23.91|23.83|51
1602680400000|2020-10-14 13:00:00|23.91|23.83|23.92|23.84|23.94|23.86|23.88|23.8|120
1602680700000|2020-10-14 13:05:00|23.91|23.83|23.85|23.77|23.92|23.84|23.85|23.77|137
1602681000000|2020-10-14 13:10:00|23.86|23.78|23.86|23.78|23.88|23.8|23.86|23.78|61
1602681300000|2020-10-14 13:15:00|23.85|23.77|23.86|23.78|23.86|23.78|23.85|23.77|111
1602681600000|2020-10-14 13:20:00|23.87|23.79|23.87|23.79|23.92|23.84|23.87|23.79|111
1602681900000|2020-10-14 13:25:00|23.86|23.78|23.87|23.79|23.89|23.81|23.86|23.78|55
1602682200000|2020-10-14 13:30:00|23.86|23.78|23.86|23.78|23.88|23.8|23.81|23.73|88
1602682500000|2020-10-14 13:35:00|23.85|23.77|23.85|23.77|23.88|23.8|23.83|23.75|34
1602682800000|2020-10-14 13:40:00|23.83|23.75|23.8|23.72|23.85|23.77|23.78|23.7|63
1602683100000|2020-10-14 13:45:00|23.78|23.7|23.75|23.67|23.8|23.72|23.75|23.67|77
1602683400000|2020-10-14 13:50:00|23.78|23.7|23.75|23.67|23.8|23.72|23.7|23.62|221
1602683700000|2020-10-14 13:55:00|23.73|23.65|23.73|23.65|23.75|23.67|23.7|23.62|144
1602684000000|2020-10-14 14:00:00|23.7|23.62|23.68|23.6|23.75|23.67|23.66|23.58|265
1602684300000|2020-10-14 14:05:00|23.66|23.58|23.75|23.67|23.75|23.67|23.66|23.58|788
1602684600000|2020-10-14 14:10:00|23.76|23.68|23.75|23.67|23.76|23.68|23.7|23.62|1018
1602684900000|2020-10-14 14:15:00|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|61
1602685200000|2020-10-14 14:20:00|23.76|23.68|23.75|23.67|23.77|23.69|23.71|23.63|1439
1602685500000|2020-10-14 14:25:00|23.73|23.65|23.84|23.76|23.84|23.76|23.73|23.65|323
1602685800000|2020-10-14 14:30:00|23.82|23.74|23.97|23.89|23.99|23.91|23.81|23.73|252
1602686100000|2020-10-14 14:35:00|23.96|23.88|23.88|23.8|23.97|23.89|23.88|23.8|226
1602686400000|2020-10-14 14:40:00|23.84|23.76|23.78|23.7|23.86|23.78|23.78|23.7|114
1602686700000|2020-10-14 14:45:00|23.76|23.68|23.67|23.59|23.76|23.68|23.64|23.56|20
1602687000000|2020-10-14 14:50:00|23.69|23.61|23.71|23.63|23.74|23.66|23.69|23.61|36
1602687300000|2020-10-14 14:55:00|23.72|23.64|23.77|23.69|23.79|23.71|23.72|23.64|32
1602687600000|2020-10-14 15:00:00|23.76|23.68|23.8|23.72|23.8|23.72|23.74|23.66|65
1602687900000|2020-10-14 15:05:00|23.78|23.7|23.7|23.62|23.8|23.72|23.69|23.61|123
1602688200000|2020-10-14 15:10:00|23.69|23.61|23.7|23.62|23.72|23.64|23.69|23.61|67
1602688500000|2020-10-14 15:15:00|23.69|23.61|23.73|23.65|23.73|23.65|23.69|23.61|49
1602688800000|2020-10-14 15:20:00|23.71|23.63|23.75|23.67|23.76|23.68|23.71|23.63|90
1602689100000|2020-10-14 15:25:00|23.76|23.68|23.79|23.71|23.8|23.72|23.75|23.67|588
1602689400000|2020-10-14 15:30:00|23.8|23.72|23.83|23.75|23.85|23.77|23.74|23.66|85
1602689700000|2020-10-14 15:35:00|23.85|23.77|23.82|23.74|23.85|23.77|23.8|23.72|10
1602690000000|2020-10-14 15:40:00|23.83|23.75|23.84|23.76|23.85|23.77|23.82|23.74|5
1602690300000|2020-10-14 15:45:00|23.85|23.77|23.96|23.88|24.04|23.96|23.84|23.76|155
1602690600000|2020-10-14 15:50:00|23.97|23.89|24.12|24.04|24.12|24.04|23.96|23.88|255
1602690900000|2020-10-14 15:55:00|24.17|24.09|24.12|24.04|24.17|24.09|24.07|23.99|115
1602691200000|2020-10-14 16:00:00|24.14|24.06|24.12|24.04|24.16|24.08|24.07|23.99|36
1602691500000|2020-10-14 16:05:00|24.14|24.06|24.11|24.03|24.14|24.06|24.04|23.96|73
1602691800000|2020-10-14 16:10:00|24.09|24.01|24.12|24.04|24.17|24.09|24.09|24.01|14
1602692100000|2020-10-14 16:15:00|24.16|24.08|24.27|24.19|24.32|24.24|24.12|24.04|204
1602692400000|2020-10-14 16:20:00|24.29|24.21|24.32|24.24|24.32|24.24|24.27|24.19|104
1602692700000|2020-10-14 16:25:00|24.3|24.22|24.19|24.11|24.32|24.24|24.19|24.11|70
1602693000000|2020-10-14 16:30:00|24.22|24.14|24.19|24.11|24.22|24.14|24.16|24.08|158
1602693300000|2020-10-14 16:35:00|24.18|24.1|24.24|24.16|24.29|24.21|24.18|24.1|43
1602693600000|2020-10-14 16:40:00|24.22|24.14|24.22|24.14|24.24|24.16|24.17|24.09|23
1602693900000|2020-10-14 16:45:00|24.26|24.18|24.22|24.14|24.27|24.19|24.19|24.11|10
1602694200000|2020-10-14 16:50:00|24.24|24.16|24.22|24.14|24.24|24.16|24.2|24.12|23
1602694500000|2020-10-14 16:55:00|24.19|24.11|24.24|24.16|24.24|24.16|24.19|24.11|24
1602694800000|2020-10-14 17:00:00|24.22|24.14|24.18|24.1|24.24|24.16|24.16|24.08|3
1602695100000|2020-10-14 17:05:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|1
1602695700000|2020-10-14 17:15:00|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|12
1602696300000|2020-10-14 17:25:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1602696600000|2020-10-14 17:30:00|24.21|24.13|24.31|24.23|24.31|24.23|24.21|24.13|14
1602696900000|2020-10-14 17:35:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1602697200000|2020-10-14 17:40:00|||||||||1
1602697500000|2020-10-14 17:45:00|24.26|24.18|24.23|24.15|24.28|24.2|24.23|24.15|25
1602697800000|2020-10-14 17:50:00|24.21|24.13|24.21|24.13|24.23|24.15|24.21|24.13|0
1602698400000|2020-10-14 18:00:00|24.29|24.04|24.29|24.04|24.29|24.04|24.29|24.04|0
1602698700000|2020-10-14 18:05:00|24.27|24.02|24.05|23.97|24.27|24.08|24.05|23.92|10
1602699600000|2020-10-14 18:20:00|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|1
1602699900000|2020-10-14 18:25:00|24.11|24.03|24.18|23.93|24.24|24.08|24.09|23.93|20
1602700200000|2020-10-14 18:30:00|24.2|23.95|24.19|24.11|24.25|24.11|24.12|23.93|7
1602700500000|2020-10-14 18:35:00|24.25|24|24.22|24.14|24.28|24.14|24.15|23.98|4
1602700800000|2020-10-14 18:40:00|24.2|24.12|24.23|24.15|24.31|24.15|24.17|24.05|18
1602701100000|2020-10-14 18:45:00|24.31|24.06|24.2|24.12|24.31|24.12|24.16|24.02|20
1602701400000|2020-10-14 18:50:00|24.29|24.04|24.17|24.09|24.31|24.14|24.15|24.04|35
1602701700000|2020-10-14 18:55:00|24.15|24.07|24.07|23.99|24.2|24.07|24.07|23.92|11
1602702000000|2020-10-14 19:00:00|24.05|23.97|23.99|23.91|24.08|23.99|23.99|23.83|6
1602702300000|2020-10-14 19:05:00|24.08|23.83|23.89|23.81|24.08|23.91|23.89|23.74|2
1602702600000|2020-10-14 19:10:00|23.92|23.84|23.82|23.74|23.93|23.84|23.79|23.68|4
1602702900000|2020-10-14 19:15:00|23.79|23.71|23.8|23.55|23.84|23.76|23.79|23.55|14
1602703200000|2020-10-14 19:20:00|23.79|23.54|23.66|23.58|23.84|23.63|23.64|23.5|8
1602703500000|2020-10-14 19:25:00|23.74|23.49|23.8|23.55|23.82|23.63|23.71|23.49|0
1602703800000|2020-10-14 19:30:00|23.79|23.54|23.77|23.52|23.8|23.6|23.68|23.52|0
1602704100000|2020-10-14 19:35:00|23.78|23.53|23.8|23.55|23.82|23.57|23.78|23.53|0
1602704400000|2020-10-14 19:40:00|23.82|23.57|23.86|23.61|23.86|23.61|23.82|23.57|0
1602704700000|2020-10-14 19:45:00|23.84|23.59|23.86|23.61|23.86|23.61|23.84|23.59|0
1602705000000|2020-10-14 19:50:00|23.84|23.59|23.84|23.59|23.84|23.59|23.82|23.57|0
1602705300000|2020-10-14 19:55:00|23.87|23.57|24.02|23.72|24.02|23.72|23.87|23.57|11
1602741900000|2020-10-15 06:05:00|24.32|24.07|24.32|24.07|24.35|24.1|24.32|24.05|2
1602742200000|2020-10-15 06:10:00|24.21|24.13|24.32|24.07|24.32|24.13|24.19|24.07|2
1602742800000|2020-10-15 06:20:00|24.22|24.14|24.19|24.11|24.26|24.18|24.17|24.09|0
1602743100000|2020-10-15 06:25:00|24.21|24.13|24.3|24.05|24.3|24.13|24.15|24.01|1
1602743400000|2020-10-15 06:30:00|24.31|24.06|24.19|24.11|24.31|24.14|24.19|24.06|0
1602743700000|2020-10-15 06:35:00|24.2|24.12|24.27|24.19|24.35|24.19|24.2|24.08|0
1602744000000|2020-10-15 06:40:00|24.38|24.13|24.24|24.16|24.38|24.19|24.24|24.13|3
1602744300000|2020-10-15 06:45:00|24.32|24.24|24.35|24.27|24.44|24.27|24.29|24.17|14
1602744600000|2020-10-15 06:50:00|24.44|24.19|24.35|24.27|24.44|24.27|24.35|24.19|3
1602744900000|2020-10-15 06:55:00|24.36|24.28|24.42|24.34|24.53|24.36|24.36|24.19|3
1602745200000|2020-10-15 07:00:00|24.39|24.31|24.7|24.62|24.75|24.67|24.39|24.31|540
1602745500000|2020-10-15 07:05:00|24.69|24.61|24.75|24.67|24.75|24.67|24.65|24.57|394
1602745800000|2020-10-15 07:10:00|24.76|24.68|24.77|24.69|24.91|24.83|24.74|24.66|421
1602746100000|2020-10-15 07:15:00|24.79|24.71|25.07|24.99|25.07|24.99|24.79|24.71|353
1602746400000|2020-10-15 07:20:00|25.06|24.98|25.3|25.22|25.3|25.22|25.04|24.96|958
1602746700000|2020-10-15 07:25:00|25.35|25.27|25.09|25.01|25.35|25.27|25.08|25|492
1602747000000|2020-10-15 07:30:00|25.08|25|25.26|25.18|25.31|25.23|25.08|25|267
1602747300000|2020-10-15 07:35:00|25.24|25.16|25.27|25.19|25.31|25.23|25.22|25.14|80
1602747600000|2020-10-15 07:40:00|25.28|25.2|25.12|25.04|25.33|25.25|25.12|25.04|131
1602747900000|2020-10-15 07:45:00|25.13|25.05|24.92|24.84|25.13|25.05|24.91|24.83|296
1602748200000|2020-10-15 07:50:00|24.95|24.87|25.03|24.95|25.03|24.95|24.95|24.87|79
1602748500000|2020-10-15 07:55:00|25.04|24.96|25.05|24.97|25.09|25.01|25.01|24.93|132
1602748800000|2020-10-15 08:00:00|25.07|24.99|25.21|25.13|25.24|25.16|25.05|24.97|145
1602749100000|2020-10-15 08:05:00|25.24|25.16|25.28|25.2|25.3|25.22|25.22|25.14|381
1602749400000|2020-10-15 08:10:00|25.25|25.17|25.24|25.16|25.25|25.17|25.19|25.11|109
1602749700000|2020-10-15 08:15:00|25.25|25.17|25.38|25.3|25.41|25.33|25.25|25.17|149
1602750000000|2020-10-15 08:20:00|25.4|25.32|25.45|25.37|25.52|25.44|25.38|25.3|652
1602750300000|2020-10-15 08:25:00|25.44|25.36|25.4|25.32|25.47|25.39|25.36|25.28|287
1602750600000|2020-10-15 08:30:00|25.42|25.34|25.54|25.46|25.64|25.56|25.39|25.31|570
1602750900000|2020-10-15 08:35:00|25.55|25.47|25.59|25.51|25.6|25.52|25.53|25.45|366
1602751200000|2020-10-15 08:40:00|25.57|25.49|25.68|25.6|25.71|25.63|25.56|25.48|536
1602751500000|2020-10-15 08:45:00|25.66|25.58|25.62|25.54|25.68|25.6|25.56|25.48|212
1602751800000|2020-10-15 08:50:00|25.64|25.56|25.76|25.68|25.76|25.68|25.62|25.54|2086
1602752100000|2020-10-15 08:55:00|25.78|25.7|25.8|25.72|25.83|25.75|25.73|25.65|243
1602752400000|2020-10-15 09:00:00|25.79|25.71|25.86|25.78|25.92|25.84|25.79|25.71|159
1602752700000|2020-10-15 09:05:00|25.88|25.8|25.88|25.8|25.94|25.86|25.83|25.75|533
1602753000000|2020-10-15 09:10:00|25.89|25.81|25.86|25.78|25.91|25.83|25.8|25.72|416
1602753300000|2020-10-15 09:15:00|25.84|25.76|25.9|25.82|25.94|25.86|25.84|25.76|87
1602753600000|2020-10-15 09:20:00|25.89|25.81|25.84|25.76|25.95|25.87|25.79|25.71|208
1602753900000|2020-10-15 09:25:00|25.81|25.73|25.62|25.54|25.84|25.76|25.62|25.54|783
1602754200000|2020-10-15 09:30:00|25.65|25.57|25.64|25.56|25.71|25.63|25.62|25.54|404
1602754500000|2020-10-15 09:35:00|25.65|25.57|25.67|25.59|25.72|25.64|25.62|25.54|602
1602754800000|2020-10-15 09:40:00|25.69|25.61|25.77|25.69|25.77|25.69|25.67|25.59|138
1602755100000|2020-10-15 09:45:00|25.78|25.7|25.61|25.53|25.83|25.75|25.61|25.53|723
1602755400000|2020-10-15 09:50:00|25.6|25.52|25.56|25.48|25.61|25.53|25.55|25.47|376
1602755700000|2020-10-15 09:55:00|25.58|25.5|25.55|25.47|25.66|25.58|25.51|25.43|242
1602756000000|2020-10-15 10:00:00|25.56|25.48|25.5|25.42|25.56|25.48|25.45|25.37|194
1602756300000|2020-10-15 10:05:00|25.51|25.43|25.57|25.49|25.57|25.49|25.47|25.39|282
1602756600000|2020-10-15 10:10:00|25.56|25.48|25.57|25.49|25.57|25.49|25.51|25.43|150
1602756900000|2020-10-15 10:15:00|25.58|25.5|25.57|25.49|25.68|25.6|25.57|25.49|139
1602757200000|2020-10-15 10:20:00|25.58|25.5|25.68|25.6|25.71|25.63|25.58|25.5|105
1602757500000|2020-10-15 10:25:00|25.69|25.61|25.63|25.55|25.74|25.66|25.63|25.55|33
1602757800000|2020-10-15 10:30:00|25.64|25.56|25.64|25.56|25.69|25.61|25.59|25.51|77
1602758100000|2020-10-15 10:35:00|25.63|25.55|25.58|25.5|25.64|25.56|25.58|25.5|72
1602758400000|2020-10-15 10:40:00|25.59|25.51|25.45|25.37|25.61|25.53|25.45|25.37|106
1602758700000|2020-10-15 10:45:00|25.48|25.4|25.47|25.39|25.48|25.4|25.43|25.35|65
1602759000000|2020-10-15 10:50:00|25.45|25.37|25.42|25.34|25.47|25.39|25.41|25.33|162
1602759300000|2020-10-15 10:55:00|25.41|25.33|25.39|25.31|25.42|25.34|25.39|25.31|186
1602759600000|2020-10-15 11:00:00|25.36|25.28|25.4|25.32|25.4|25.32|25.31|25.23|337
1602759900000|2020-10-15 11:05:00|25.41|25.33|25.48|25.4|25.48|25.4|25.41|25.33|212
1602760200000|2020-10-15 11:10:00|25.46|25.38|25.46|25.38|25.46|25.38|25.38|25.3|75
1602760500000|2020-10-15 11:15:00|25.48|25.4|25.4|25.32|25.48|25.4|25.4|25.32|38
1602760800000|2020-10-15 11:20:00|25.39|25.31|25.34|25.26|25.4|25.32|25.3|25.22|191
1602761100000|2020-10-15 11:25:00|25.37|25.29|25.34|25.26|25.39|25.31|25.28|25.2|129
1602761400000|2020-10-15 11:30:00|25.33|25.25|25.34|25.26|25.39|25.31|25.28|25.2|336
1602761700000|2020-10-15 11:35:00|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|127
1602762000000|2020-10-15 11:40:00|25.29|25.21|25.22|25.14|25.29|25.21|25.22|25.14|148
1602762300000|2020-10-15 11:45:00|25.25|25.17|25.28|25.2|25.3|25.22|25.22|25.14|31
1602762600000|2020-10-15 11:50:00|25.27|25.19|25.44|25.36|25.44|25.36|25.27|25.19|21
1602762900000|2020-10-15 11:55:00|25.49|25.41|25.44|25.36|25.49|25.41|25.41|25.33|90
1602763200000|2020-10-15 12:00:00|25.46|25.38|25.47|25.39|25.49|25.41|25.44|25.36|172
1602763500000|2020-10-15 12:05:00|25.49|25.41|25.53|25.45|25.55|25.47|25.44|25.36|17
1602763800000|2020-10-15 12:10:00|25.55|25.47|25.51|25.43|25.56|25.48|25.51|25.43|7
1602764100000|2020-10-15 12:15:00|25.56|25.48|25.55|25.47|25.62|25.54|25.55|25.47|75
1602764400000|2020-10-15 12:20:00|25.57|25.49|25.63|25.55|25.66|25.58|25.57|25.49|264
1602764700000|2020-10-15 12:25:00|25.62|25.54|25.68|25.6|25.68|25.6|25.57|25.49|788
1602765000000|2020-10-15 12:30:00|25.66|25.58|25.77|25.69|25.82|25.74|25.66|25.58|1215
1602765300000|2020-10-15 12:35:00|25.8|25.72|25.62|25.54|25.82|25.74|25.62|25.54|642
1602765600000|2020-10-15 12:40:00|25.65|25.57|25.68|25.6|25.68|25.6|25.58|25.5|56
1602765900000|2020-10-15 12:45:00|25.67|25.59|25.72|25.64|25.72|25.64|25.62|25.54|212
1602766200000|2020-10-15 12:50:00|25.7|25.62|25.86|25.78|25.88|25.8|25.7|25.62|654
1602766500000|2020-10-15 12:55:00|25.85|25.77|25.83|25.75|25.89|25.81|25.82|25.74|116
1602766800000|2020-10-15 13:00:00|25.84|25.76|25.82|25.74|25.89|25.81|25.82|25.74|221
1602767100000|2020-10-15 13:05:00|25.77|25.69|25.82|25.74|25.92|25.84|25.77|25.69|956
1602767400000|2020-10-15 13:10:00|25.85|25.77|25.84|25.76|25.88|25.8|25.81|25.73|223
1602767700000|2020-10-15 13:15:00|25.86|25.78|25.75|25.67|25.86|25.78|25.75|25.67|1311
1602768000000|2020-10-15 13:20:00|25.73|25.65|25.69|25.61|25.75|25.67|25.69|25.61|251
1602768300000|2020-10-15 13:25:00|25.67|25.59|25.74|25.66|25.74|25.66|25.66|25.58|123
1602768600000|2020-10-15 13:30:00|25.77|25.69|25.61|25.53|25.79|25.71|25.54|25.46|772
1602768900000|2020-10-15 13:35:00|25.63|25.55|25.74|25.66|25.74|25.66|25.58|25.5|217
1602769200000|2020-10-15 13:40:00|25.75|25.67|25.73|25.65|25.77|25.69|25.68|25.6|247
1602769500000|2020-10-15 13:45:00|25.68|25.6|25.62|25.54|25.73|25.65|25.62|25.54|344
1602769800000|2020-10-15 13:50:00|25.64|25.56|25.46|25.38|25.64|25.56|25.45|25.37|388
1602770100000|2020-10-15 13:55:00|25.48|25.4|25.46|25.38|25.57|25.49|25.46|25.38|79
1602770400000|2020-10-15 14:00:00|25.47|25.39|25.57|25.49|25.62|25.54|25.46|25.38|630
1602770700000|2020-10-15 14:05:00|25.56|25.48|25.6|25.52|25.63|25.55|25.51|25.43|171
1602771000000|2020-10-15 14:10:00|25.62|25.54|25.64|25.56|25.64|25.56|25.58|25.5|105
1602771300000|2020-10-15 14:15:00|25.69|25.61|25.56|25.48|25.72|25.64|25.49|25.41|622
1602771600000|2020-10-15 14:20:00|25.58|25.5|25.63|25.55|25.65|25.57|25.56|25.48|536
1602771900000|2020-10-15 14:25:00|25.61|25.53|25.71|25.63|25.74|25.66|25.6|25.52|769
1602772200000|2020-10-15 14:30:00|25.66|25.58|25.77|25.69|25.82|25.74|25.66|25.58|792
1602772500000|2020-10-15 14:35:00|25.76|25.68|25.83|25.75|25.94|25.86|25.76|25.68|629
1602772800000|2020-10-15 14:40:00|25.85|25.77|25.88|25.8|25.94|25.86|25.8|25.72|506
1602773100000|2020-10-15 14:45:00|25.89|25.81|25.81|25.73|25.89|25.81|25.76|25.68|970
1602773400000|2020-10-15 14:50:00|25.8|25.72|25.78|25.7|25.81|25.73|25.73|25.65|870
1602773700000|2020-10-15 14:55:00|25.76|25.68|25.68|25.6|25.81|25.73|25.66|25.58|472
1602774000000|2020-10-15 15:00:00|25.7|25.62|25.67|25.59|25.77|25.69|25.61|25.53|894
1602774300000|2020-10-15 15:05:00|25.66|25.58|25.51|25.43|25.67|25.59|25.48|25.4|528
1602774600000|2020-10-15 15:10:00|25.5|25.42|25.42|25.34|25.51|25.43|25.39|25.31|401
1602774900000|2020-10-15 15:15:00|25.44|25.36|25.43|25.35|25.49|25.41|25.39|25.31|536
1602775200000|2020-10-15 15:20:00|25.42|25.34|25.44|25.36|25.5|25.42|25.39|25.31|399
1602775500000|2020-10-15 15:25:00|25.4|25.32|25.52|25.44|25.57|25.49|25.4|25.32|2012
1602775800000|2020-10-15 15:30:00|25.57|25.49|25.46|25.38|25.62|25.54|25.43|25.35|577
1602776100000|2020-10-15 15:35:00|25.43|25.35|25.45|25.37|25.48|25.4|25.41|25.33|63
1602776400000|2020-10-15 15:40:00|25.43|25.35|25.43|25.35|25.45|25.37|25.4|25.32|16
1602776700000|2020-10-15 15:45:00|25.42|25.34|25.34|25.26|25.42|25.34|25.33|25.25|230
1602777000000|2020-10-15 15:50:00|25.32|25.24|25.23|25.15|25.4|25.32|25.23|25.15|147
1602777300000|2020-10-15 15:55:00|25.26|25.18|25.3|25.22|25.32|25.24|25.18|25.1|60
1602777600000|2020-10-15 16:00:00|25.32|25.24|25.32|25.24|25.34|25.26|25.27|25.19|20
1602777900000|2020-10-15 16:05:00|25.29|25.21|25.34|25.26|25.34|25.26|25.27|25.19|0
1602778200000|2020-10-15 16:10:00|25.32|25.24|25.31|25.23|25.34|25.26|25.25|25.17|268
1602778500000|2020-10-15 16:15:00|25.29|25.21|25.31|25.23|25.32|25.24|25.29|25.21|214
1602778800000|2020-10-15 16:20:00|25.34|25.26|25.34|25.26|25.34|25.26|25.31|25.23|53
1602779100000|2020-10-15 16:25:00|25.31|25.23|25.3|25.22|25.34|25.26|25.26|25.18|108
1602779400000|2020-10-15 16:30:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1602779700000|2020-10-15 16:35:00|25.32|25.24|25.3|25.22|25.35|25.27|25.28|25.2|22
1602780000000|2020-10-15 16:40:00|25.33|25.25|25.3|25.22|25.33|25.25|25.25|25.17|52
1602780300000|2020-10-15 16:45:00|25.31|25.23|25.33|25.25|25.38|25.3|25.3|25.22|0
1602780600000|2020-10-15 16:50:00|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|6
1602781500000|2020-10-15 17:05:00|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1602781800000|2020-10-15 17:10:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1602782100000|2020-10-15 17:15:00|25.23|25.15|25.24|25.16|25.27|25.19|25.21|25.13|6
1602782400000|2020-10-15 17:20:00|25.22|25.14|25.28|25.03|25.28|25.16|25.18|25.03|6
1602782700000|2020-10-15 17:25:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1602783000000|2020-10-15 17:30:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|14
1602783300000|2020-10-15 17:35:00|25.16|25.08|25.15|25.07|25.16|25.08|25.14|25.06|25
1602783600000|2020-10-15 17:40:00|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1602783900000|2020-10-15 17:45:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|1
1602784200000|2020-10-15 17:50:00|25.1|25.02|25.03|24.95|25.1|25.02|25.02|24.94|11
1602784500000|2020-10-15 17:55:00|25.05|24.97|25|24.92|25.08|25|24.98|24.9|53
1602784800000|2020-10-15 18:00:00|24.98|24.9|24.98|24.9|25.03|24.95|24.98|24.9|16
1602785100000|2020-10-15 18:05:00|24.96|24.88|24.89|24.81|24.98|24.9|24.89|24.81|0
1602785400000|2020-10-15 18:10:00|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|1
1602785700000|2020-10-15 18:15:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1602786000000|2020-10-15 18:20:00|24.85|24.77|24.87|24.79|24.94|24.86|24.85|24.77|0
1602786300000|2020-10-15 18:25:00|24.94|24.86|24.85|24.77|24.94|24.86|24.85|24.77|0
1602786600000|2020-10-15 18:30:00|24.83|24.75|24.83|24.75|24.83|24.75|24.8|24.72|0
1602786900000|2020-10-15 18:35:00|24.92|24.84|24.94|24.69|24.96|24.86|24.85|24.69|3
1602787200000|2020-10-15 18:40:00|24.96|24.71|24.93|24.85|24.99|24.85|24.86|24.69|0
1602787500000|2020-10-15 18:45:00|24.95|24.87|24.95|24.87|25.04|24.87|24.95|24.76|0
1602787800000|2020-10-15 18:50:00|25.01|24.76|24.99|24.74|25.04|24.87|24.88|24.74|3
1602788100000|2020-10-15 18:55:00|24.97|24.72|24.85|24.77|24.99|24.89|24.85|24.72|38
1602788400000|2020-10-15 19:00:00|24.84|24.76|24.79|24.71|24.84|24.76|24.77|24.69|2
1602788700000|2020-10-15 19:05:00|24.77|24.69|24.79|24.71|24.88|24.71|24.77|24.63|0
1602789000000|2020-10-15 19:10:00|24.81|24.73|24.88|24.63|24.97|24.74|24.79|24.63|2
1602789300000|2020-10-15 19:15:00|24.8|24.72|24.77|24.69|24.97|24.8|24.77|24.63|3
1602789600000|2020-10-15 19:20:00|24.75|24.67|24.86|24.78|24.86|24.78|24.75|24.67|0
1602789900000|2020-10-15 19:25:00|24.8|24.72|24.77|24.69|24.8|24.72|24.77|24.69|4
1602790200000|2020-10-15 19:30:00|24.8|24.72|24.88|24.63|24.88|24.72|24.77|24.63|2
1602790500000|2020-10-15 19:35:00|24.91|24.66|24.93|24.68|24.93|24.68|24.91|24.66|0
1602790800000|2020-10-15 19:40:00|25.02|24.77|24.84|24.59|25.02|24.83|24.76|24.59|25
1602791100000|2020-10-15 19:45:00|24.76|24.68|24.87|24.62|24.89|24.72|24.75|24.59|4
1602791400000|2020-10-15 19:50:00|24.89|24.64|24.84|24.76|24.93|24.76|24.82|24.62|0
1602791700000|2020-10-15 19:55:00|24.79|24.71|24.85|24.6|24.85|24.71|24.77|24.6|33
1602828300000|2020-10-16 06:05:00|25.08|24.83|25.05|24.97|25.08|25|25|24.81|22
1602828600000|2020-10-16 06:10:00|25.17|24.92|25.21|24.96|25.21|24.96|25.16|24.91|4
1602828900000|2020-10-16 06:15:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1602829200000|2020-10-16 06:20:00|25.26|25.01|25.13|25.05|25.26|25.05|25.13|25.01|1
1602829500000|2020-10-16 06:25:00|25.22|24.97|25.1|25.02|25.24|25.07|25.1|24.97|3
1602829800000|2020-10-16 06:30:00|25.11|25.03|25.08|25|25.24|25.1|25.08|24.96|205
1602830100000|2020-10-16 06:35:00|25.17|24.92|25.24|24.99|25.24|25.07|25.15|24.92|13
1602830700000|2020-10-16 06:45:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1602831000000|2020-10-16 06:50:00|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|14
1602831300000|2020-10-16 06:55:00|25.11|25.03|25.04|24.96|25.11|25.03|25.04|24.96|205
1602831600000|2020-10-16 07:00:00|25.01|24.93|24.88|24.8|25.01|24.93|24.83|24.74|659
1602831900000|2020-10-16 07:05:00|24.86|24.78|24.85|24.77|24.88|24.8|24.76|24.68|584
1602832200000|2020-10-16 07:10:00|24.88|24.8|24.9|24.82|24.96|24.88|24.82|24.74|62
1602832500000|2020-10-16 07:15:00|24.88|24.8|25.01|24.93|25.04|24.96|24.82|24.74|320
1602832800000|2020-10-16 07:20:00|25|24.92|25.11|25.03|25.18|25.1|24.98|24.9|134
1602833100000|2020-10-16 07:25:00|25.09|25.01|25.14|25.06|25.14|25.06|25.08|25|36
1602833400000|2020-10-16 07:30:00|25.11|25.03|25.3|25.22|25.3|25.22|25.03|24.95|163
1602833700000|2020-10-16 07:35:00|25.35|25.27|25.2|25.12|25.37|25.29|25.17|25.09|248
1602834000000|2020-10-16 07:40:00|25.18|25.1|25.1|25.02|25.2|25.12|25.08|25|163
1602834300000|2020-10-16 07:45:00|25.13|25.05|25.03|24.95|25.13|25.05|25.03|24.95|91
1602834600000|2020-10-16 07:50:00|25.01|24.93|25.06|24.98|25.08|25|25|24.92|156
1602834900000|2020-10-16 07:55:00|25.03|24.95|24.97|24.89|25.06|24.98|24.97|24.89|73
1602835200000|2020-10-16 08:00:00|24.94|24.86|25.02|24.94|25.03|24.95|24.94|24.86|54
1602835500000|2020-10-16 08:05:00|25|24.92|25.03|24.95|25.03|24.95|24.92|24.84|64
1602835800000|2020-10-16 08:10:00|25.01|24.93|25.01|24.93|25.06|24.98|24.98|24.9|31
1602836100000|2020-10-16 08:15:00|25.03|24.95|25.04|24.96|25.07|24.99|25.03|24.95|32
1602836400000|2020-10-16 08:20:00|25.06|24.98|25.01|24.93|25.07|24.99|24.99|24.91|40
1602836700000|2020-10-16 08:25:00|25.04|24.96|24.99|24.91|25.04|24.96|24.98|24.9|8
1602837000000|2020-10-16 08:30:00|25.03|24.95|24.96|24.88|25.04|24.96|24.96|24.88|34
1602837300000|2020-10-16 08:35:00|24.99|24.91|24.91|24.83|24.99|24.91|24.91|24.83|107
1602837600000|2020-10-16 08:40:00|24.93|24.85|24.96|24.88|24.99|24.91|24.93|24.85|55
1602837900000|2020-10-16 08:45:00|24.94|24.86|24.97|24.89|24.99|24.91|24.93|24.85|75
1602838200000|2020-10-16 08:50:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|276
1602838500000|2020-10-16 08:55:00|24.95|24.87|24.92|24.84|24.97|24.89|24.92|24.84|51
1602838800000|2020-10-16 09:00:00|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|56
1602839100000|2020-10-16 09:05:00|24.92|24.84|24.98|24.9|25|24.92|24.89|24.81|169
1602839400000|2020-10-16 09:10:00|25|24.92|25.03|24.95|25.05|24.97|24.98|24.9|111
1602839700000|2020-10-16 09:15:00|25.05|24.97|25|24.92|25.05|24.97|24.98|24.9|66
1602840000000|2020-10-16 09:20:00|24.98|24.9|25.11|25.03|25.11|25.03|24.95|24.87|132
1602840300000|2020-10-16 09:25:00|25.14|25.06|25.14|25.06|25.17|25.09|25.06|24.98|116
1602840600000|2020-10-16 09:30:00|25.12|25.04|25.11|25.03|25.17|25.09|25.11|25.03|44
1602840900000|2020-10-16 09:35:00|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|94
1602841200000|2020-10-16 09:40:00|25.22|25.14|25.21|25.13|25.27|25.19|25.21|25.13|30
1602841500000|2020-10-16 09:45:00|25.22|25.14|25.26|25.18|25.27|25.19|25.19|25.11|277
1602841800000|2020-10-16 09:50:00|25.24|25.16|25.11|25.03|25.26|25.18|25.11|25.03|197
1602842100000|2020-10-16 09:55:00|25.1|25.02|25.02|24.94|25.1|25.02|25|24.92|260
1602842400000|2020-10-16 10:00:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|443
1602842700000|2020-10-16 10:05:00|25|24.92|25.02|24.94|25.07|24.99|24.98|24.9|282
1602843000000|2020-10-16 10:10:00|25.01|24.93|25|24.92|25.02|24.94|24.99|24.91|125
1602843300000|2020-10-16 10:15:00|24.99|24.91|24.89|24.81|24.99|24.91|24.88|24.8|188
1602843600000|2020-10-16 10:20:00|24.88|24.8|24.83|24.75|24.88|24.8|24.78|24.7|88
1602843900000|2020-10-16 10:25:00|24.8|24.72|24.83|24.75|24.86|24.78|24.8|24.72|395
1602844200000|2020-10-16 10:30:00|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|57
1602844500000|2020-10-16 10:35:00|24.8|24.72|24.83|24.75|24.86|24.78|24.77|24.69|317
1602844800000|2020-10-16 10:40:00|24.8|24.72|24.78|24.7|24.83|24.75|24.77|24.69|22
1602845100000|2020-10-16 10:45:00|24.8|24.72|24.89|24.81|24.89|24.81|24.8|24.72|6
1602845400000|2020-10-16 10:50:00|24.91|24.83|25|24.92|25.01|24.93|24.89|24.81|458
1602845700000|2020-10-16 10:55:00|25.01|24.93|24.89|24.81|25.01|24.93|24.89|24.81|28
1602846000000|2020-10-16 11:00:00|24.87|24.79|24.92|24.84|24.92|24.84|24.82|24.74|50
1602846300000|2020-10-16 11:05:00|24.95|24.87|24.92|24.84|24.95|24.87|24.84|24.76|110
1602846600000|2020-10-16 11:10:00|24.91|24.83|25|24.92|25|24.92|24.89|24.81|19
1602846900000|2020-10-16 11:15:00|24.99|24.91|24.92|24.84|25|24.92|24.89|24.81|4
1602847200000|2020-10-16 11:20:00|24.89|24.81|24.94|24.86|24.95|24.87|24.89|24.81|103
1602847500000|2020-10-16 11:25:00|24.93|24.85|24.85|24.77|24.94|24.86|24.85|24.77|19
1602847800000|2020-10-16 11:30:00|24.86|24.78|24.83|24.75|24.88|24.8|24.82|24.74|29
1602848100000|2020-10-16 11:35:00|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|7
1602848400000|2020-10-16 11:40:00|24.8|24.72|24.8|24.72|24.83|24.75|24.77|24.69|23
1602848700000|2020-10-16 11:45:00|24.77|24.69|24.77|24.69|24.82|24.74|24.77|24.69|5
1602849000000|2020-10-16 11:50:00|24.8|24.72|24.8|24.72|24.8|24.72|24.77|24.69|32
1602849300000|2020-10-16 11:55:00|24.82|24.74|24.83|24.75|24.83|24.75|24.8|24.72|42
1602849600000|2020-10-16 12:00:00|24.82|24.74|24.8|24.72|24.88|24.8|24.8|24.72|67
1602849900000|2020-10-16 12:05:00|24.78|24.7|24.81|24.73|24.84|24.76|24.78|24.7|191
1602850200000|2020-10-16 12:10:00|24.82|24.74|24.87|24.79|24.87|24.79|24.81|24.73|46
1602850500000|2020-10-16 12:15:00|24.86|24.78|24.84|24.76|24.87|24.79|24.84|24.76|9
1602850800000|2020-10-16 12:20:00|24.86|24.78|24.78|24.7|24.87|24.79|24.78|24.7|44
1602851100000|2020-10-16 12:25:00|24.79|24.71|24.79|24.71|24.83|24.75|24.78|24.7|40
1602851400000|2020-10-16 12:30:00|24.76|24.68|24.73|24.65|24.81|24.73|24.72|24.64|112
1602851700000|2020-10-16 12:35:00|24.72|24.64|24.7|24.62|24.73|24.65|24.7|24.62|29
1602852000000|2020-10-16 12:40:00|24.73|24.65|24.7|24.62|24.73|24.65|24.7|24.62|16
1602852300000|2020-10-16 12:45:00|24.71|24.63|24.74|24.66|24.74|24.66|24.68|24.6|42
1602852600000|2020-10-16 12:50:00|24.73|24.65|24.71|24.63|24.74|24.66|24.71|24.63|22
1602852900000|2020-10-16 12:55:00|24.69|24.61|24.76|24.68|24.79|24.71|24.69|24.61|16
1602853200000|2020-10-16 13:00:00|24.74|24.66|24.71|24.63|24.78|24.7|24.68|24.6|94
1602853500000|2020-10-16 13:05:00|24.73|24.65|24.79|24.71|24.79|24.71|24.73|24.65|107
1602853800000|2020-10-16 13:10:00|24.78|24.7|24.71|24.63|24.78|24.7|24.69|24.61|67
1602854100000|2020-10-16 13:15:00|24.74|24.66|24.68|24.6|24.74|24.66|24.68|24.6|279
1602854400000|2020-10-16 13:20:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|157
1602854700000|2020-10-16 13:25:00|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|74
1602855000000|2020-10-16 13:30:00|24.71|24.63|24.73|24.65|24.79|24.71|24.68|24.6|291
1602855300000|2020-10-16 13:35:00|24.7|24.62|24.76|24.68|24.84|24.76|24.68|24.6|83
1602855600000|2020-10-16 13:40:00|24.79|24.71|24.71|24.63|24.79|24.71|24.68|24.6|915
1602855900000|2020-10-16 13:45:00|24.7|24.62|24.63|24.55|24.7|24.62|24.62|24.54|322
1602856200000|2020-10-16 13:50:00|24.62|24.54|24.75|24.67|24.75|24.67|24.62|24.54|810
1602856500000|2020-10-16 13:55:00|24.73|24.65|24.57|24.49|24.73|24.65|24.52|24.44|399
1602856800000|2020-10-16 14:00:00|24.59|24.51|24.51|24.43|24.59|24.51|24.48|24.4|246
1602857100000|2020-10-16 14:05:00|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|331
1602857400000|2020-10-16 14:10:00|24.48|24.4|24.46|24.38|24.51|24.43|24.46|24.38|379
1602857700000|2020-10-16 14:15:00|24.48|24.4|24.36|24.28|24.48|24.4|24.35|24.27|243
1602858000000|2020-10-16 14:20:00|24.35|24.27|24.34|24.26|24.36|24.28|24.31|24.23|427
1602858300000|2020-10-16 14:25:00|24.32|24.24|24.26|24.18|24.32|24.24|24.26|24.18|214
1602858600000|2020-10-16 14:30:00|24.27|24.19|24.27|24.19|24.32|24.24|24.26|24.18|189
1602858900000|2020-10-16 14:35:00|24.22|24.14|24.32|24.24|24.32|24.24|24.22|24.14|45
1602859200000|2020-10-16 14:40:00|24.3|24.22|24.32|24.24|24.33|24.25|24.24|24.16|159
1602859500000|2020-10-16 14:45:00|24.27|24.19|24.28|24.2|24.33|24.25|24.23|24.15|383
1602859800000|2020-10-16 14:50:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|196
1602860100000|2020-10-16 14:55:00|24.3|24.22|24.42|24.34|24.42|24.34|24.27|24.19|318
1602860400000|2020-10-16 15:00:00|24.38|24.3|24.42|24.34|24.43|24.35|24.37|24.29|66
1602860700000|2020-10-16 15:05:00|24.43|24.35|24.47|24.39|24.52|24.44|24.43|24.35|64
1602861000000|2020-10-16 15:10:00|24.48|24.4|24.48|24.4|24.53|24.45|24.42|24.34|285
1602861300000|2020-10-16 15:15:00|24.5|24.42|24.48|24.4|24.53|24.45|24.47|24.39|725
1602861600000|2020-10-16 15:20:00|24.49|24.41|24.59|24.51|24.64|24.56|24.49|24.41|323
1602861900000|2020-10-16 15:25:00|24.64|24.56|24.5|24.42|24.64|24.56|24.5|24.42|277
1602862200000|2020-10-16 15:30:00|24.53|24.45|24.51|24.43|24.55|24.47|24.5|24.42|413
1602862500000|2020-10-16 15:35:00|24.5|24.42|24.5|24.42|24.51|24.43|24.48|24.4|209
1602862800000|2020-10-16 15:40:00|24.51|24.43|24.5|24.42|24.51|24.43|24.45|24.37|8
1602863100000|2020-10-16 15:45:00|24.48|24.4|24.45|24.37|24.5|24.42|24.42|24.34|35
1602863400000|2020-10-16 15:50:00|24.42|24.34|24.44|24.36|24.45|24.37|24.4|24.32|29
1602863700000|2020-10-16 15:55:00|24.42|24.34|24.42|24.34|24.44|24.36|24.39|24.31|229
1602864000000|2020-10-16 16:00:00|24.44|24.36|24.44|24.36|24.45|24.37|24.42|24.34|15
1602864300000|2020-10-16 16:05:00|24.47|24.39|24.52|24.44|24.63|24.47|24.44|24.35|272
1602864600000|2020-10-16 16:10:00|24.51|24.43|24.57|24.32|24.58|24.43|24.49|24.32|0
1602864900000|2020-10-16 16:15:00|24.49|24.41|24.58|24.33|24.58|24.41|24.48|24.32|0
1602865200000|2020-10-16 16:20:00|24.49|24.41|24.49|24.41|24.58|24.41|24.47|24.33|0
1602865500000|2020-10-16 16:25:00|24.47|24.39|24.44|24.36|24.55|24.41|24.4|24.3|20
1602865800000|2020-10-16 16:30:00|24.55|24.3|24.5|24.42|24.58|24.42|24.44|24.3|3
1602866400000|2020-10-16 16:40:00|24.51|24.43|24.57|24.49|24.59|24.51|24.5|24.42|9
1602866700000|2020-10-16 16:45:00|24.55|24.47|24.7|24.45|24.7|24.54|24.55|24.45|0
1602867000000|2020-10-16 16:50:00|24.71|24.46|24.62|24.54|24.71|24.54|24.62|24.45|0
1602867300000|2020-10-16 16:55:00|24.7|24.45|24.64|24.56|24.7|24.56|24.59|24.43|0
1602867600000|2020-10-16 17:00:00|24.59|24.51|24.62|24.54|24.7|24.56|24.59|24.38|16
1602867900000|2020-10-16 17:05:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|3
1602868200000|2020-10-16 17:10:00|24.67|24.42|24.67|24.42|24.67|24.42|24.67|24.42|4
1602868500000|2020-10-16 17:15:00|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1602868800000|2020-10-16 17:20:00|24.69|24.39|24.64|24.39|24.69|24.41|24.64|24.39|0
1602869400000|2020-10-16 17:30:00|24.62|24.37|24.56|24.31|24.64|24.39|24.56|24.31|0
1602869700000|2020-10-16 17:35:00|24.59|24.34|24.59|24.34|24.64|24.36|24.56|24.31|0
1602870000000|2020-10-16 17:40:00|24.58|24.33|24.59|24.34|24.59|24.34|24.56|24.31|0
1602870300000|2020-10-16 17:45:00|24.64|24.39|24.59|24.34|24.64|24.42|24.48|24.32|0
1602870600000|2020-10-16 17:50:00|24.5|24.42|24.59|24.34|24.59|24.42|24.48|24.32|0
1602870900000|2020-10-16 17:55:00|24.62|24.32|24.67|24.37|24.67|24.37|24.62|24.32|0
1602871200000|2020-10-16 18:00:00|24.64|24.34|24.67|24.37|24.67|24.46|24.54|24.34|2
1602871500000|2020-10-16 18:05:00|24.65|24.35|24.62|24.32|24.67|24.37|24.59|24.32|0
1602871800000|2020-10-16 18:10:00|24.59|24.29|24.45|24.37|24.62|24.38|24.45|24.29|0
1602872100000|2020-10-16 18:15:00|24.54|24.29|24.56|24.31|24.59|24.37|24.45|24.29|0
1602872400000|2020-10-16 18:20:00|24.48|24.4|24.54|24.29|24.54|24.4|24.45|24.29|0
1602872700000|2020-10-16 18:25:00|24.56|24.31|24.56|24.31|24.57|24.37|24.45|24.29|0
1602873000000|2020-10-16 18:30:00|24.48|24.4|24.45|24.37|24.56|24.4|24.45|24.29|0
1602873300000|2020-10-16 18:35:00|24.48|24.4|24.43|24.35|24.48|24.4|24.43|24.35|0
1602873600000|2020-10-16 18:40:00|24.52|24.27|24.48|24.4|24.52|24.42|24.48|24.27|18
1602874200000|2020-10-16 18:50:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1602874500000|2020-10-16 18:55:00|24.45|24.37|24.44|24.36|24.55|24.37|24.43|24.25|3
1602874800000|2020-10-16 19:00:00|24.43|24.35|24.55|24.25|24.55|24.36|24.43|24.2|16
1602875400000|2020-10-16 19:10:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1602875700000|2020-10-16 19:15:00|24.57|24.27|24.65|24.35|24.65|24.35|24.57|24.27|0
1602876000000|2020-10-16 19:20:00|24.64|24.34|24.67|24.37|24.72|24.42|24.64|24.34|0
1602876300000|2020-10-16 19:25:00|24.69|24.39|24.67|24.37|24.72|24.42|24.67|24.37|0
1602876600000|2020-10-16 19:30:00|24.69|24.39|24.72|24.42|24.72|24.42|24.67|24.37|0
1602876900000|2020-10-16 19:35:00|24.69|24.39|24.72|24.42|24.72|24.42|24.69|24.39|0
1602877200000|2020-10-16 19:40:00|24.75|24.45|24.75|24.45|24.75|24.45|24.72|24.42|0
1602877500000|2020-10-16 19:45:00|24.73|24.43|24.7|24.62|24.77|24.62|24.7|24.42|23
1602877800000|2020-10-16 19:50:00|24.78|24.53|24.7|24.62|24.78|24.62|24.7|24.53|1
1602878100000|2020-10-16 19:55:00|24.72|24.64|24.75|24.67|24.79|24.71|24.7|24.54|24
1603087500000|2020-10-19 06:05:00|24.68|24.38|24.66|24.41|24.68|24.49|24.42|24.26|830
1603087800000|2020-10-19 06:10:00|24.63|24.38|24.63|24.38|24.66|24.41|24.63|24.38|0
1603088400000|2020-10-19 06:20:00|24.49|24.41|24.63|24.38|24.63|24.41|24.49|24.38|1
1603088700000|2020-10-19 06:25:00|24.52|24.44|24.52|24.44|24.52|24.44|24.49|24.41|5
1603089000000|2020-10-19 06:30:00|24.63|24.38|24.68|24.43|24.68|24.54|24.55|24.38|779
1603089300000|2020-10-19 06:35:00|24.62|24.54|24.55|24.47|24.62|24.54|24.55|24.47|5
1603089600000|2020-10-19 06:40:00|||||||||3
1603089900000|2020-10-19 06:45:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|5
1603090200000|2020-10-19 06:50:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|47
1603090500000|2020-10-19 06:55:00|24.34|24.26|24.24|24.16|24.43|24.29|24.24|24.16|134
1603090800000|2020-10-19 07:00:00|24.27|24.19|24.09|24.01|24.27|24.19|24.09|24.01|209
1603091100000|2020-10-19 07:05:00|24.04|23.96|24.12|24.04|24.17|24.09|24.04|23.96|216
1603091400000|2020-10-19 07:10:00|24.09|24.01|24.19|24.11|24.24|24.16|24.09|24.01|19
1603091700000|2020-10-19 07:15:00|24.24|24.16|24.29|24.21|24.29|24.21|24.19|24.11|134
1603092000000|2020-10-19 07:20:00|24.27|24.19|24.29|24.21|24.29|24.21|24.24|24.16|57
1603092300000|2020-10-19 07:25:00|24.27|24.19|24.29|24.21|24.29|24.21|24.24|24.16|64
1603092600000|2020-10-19 07:30:00|24.27|24.19|24.39|24.31|24.39|24.31|24.24|24.16|242
1603092900000|2020-10-19 07:35:00|24.37|24.29|24.39|24.31|24.39|24.31|24.34|24.26|34
1603093200000|2020-10-19 07:40:00|24.34|24.26|24.4|24.32|24.44|24.36|24.34|24.26|234
1603093500000|2020-10-19 07:45:00|24.42|24.34|24.45|24.37|24.47|24.39|24.34|24.26|70
1603093800000|2020-10-19 07:50:00|24.47|24.39|24.45|24.37|24.5|24.42|24.45|24.37|150
1603094100000|2020-10-19 07:55:00|24.47|24.39|24.49|24.41|24.54|24.46|24.47|24.39|96
1603094400000|2020-10-19 08:00:00|24.47|24.39|24.47|24.39|24.49|24.41|24.44|24.36|140
1603094700000|2020-10-19 08:05:00|24.49|24.41|24.49|24.41|24.6|24.52|24.49|24.41|56
1603095000000|2020-10-19 08:10:00|24.47|24.39|24.44|24.36|24.49|24.41|24.44|24.36|56
1603095300000|2020-10-19 08:15:00|24.42|24.34|24.44|24.36|24.49|24.41|24.42|24.34|212
1603095600000|2020-10-19 08:20:00|24.47|24.39|24.39|24.31|24.47|24.39|24.39|24.31|73
1603095900000|2020-10-19 08:25:00|24.42|24.34|24.49|24.41|24.49|24.41|24.42|24.34|104
1603096200000|2020-10-19 08:30:00|24.47|24.39|24.39|24.31|24.47|24.39|24.39|24.31|93
1603096500000|2020-10-19 08:35:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|38
1603096800000|2020-10-19 08:40:00|||||||||30
1603097100000|2020-10-19 08:45:00|24.41|24.33|24.39|24.31|24.41|24.33|24.34|24.26|89
1603097400000|2020-10-19 08:50:00|24.36|24.28|24.44|24.36|24.44|24.36|24.36|24.28|15
1603097700000|2020-10-19 08:55:00|24.41|24.33|24.41|24.33|24.49|24.41|24.41|24.33|23
1603098000000|2020-10-19 09:00:00|24.39|24.31|24.39|24.31|24.44|24.36|24.39|24.31|45
1603098300000|2020-10-19 09:05:00|24.36|24.28|24.39|24.31|24.39|24.31|24.34|24.26|36
1603098600000|2020-10-19 09:10:00|24.43|24.35|24.44|24.36|24.44|24.36|24.41|24.33|19
1603098900000|2020-10-19 09:15:00|24.41|24.33|24.38|24.3|24.44|24.36|24.38|24.3|6595
1603099200000|2020-10-19 09:20:00|24.33|24.25|24.38|24.3|24.38|24.3|24.31|24.23|168
1603099500000|2020-10-19 09:25:00|24.36|24.28|24.41|24.33|24.41|24.33|24.33|24.25|48
1603099800000|2020-10-19 09:30:00|24.43|24.35|24.43|24.35|24.48|24.4|24.43|24.35|23
1603100100000|2020-10-19 09:35:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|317
1603100400000|2020-10-19 09:40:00|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|1429
1603100700000|2020-10-19 09:45:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|58
1603101000000|2020-10-19 09:50:00|24.36|24.28|24.34|24.26|24.39|24.31|24.34|24.26|18
1603101300000|2020-10-19 09:55:00|24.36|24.28|24.36|24.28|24.39|24.31|24.34|24.26|1
1603101600000|2020-10-19 10:00:00|24.39|24.31|24.44|24.36|24.44|24.36|24.36|24.28|87
1603101900000|2020-10-19 10:05:00|24.41|24.33|24.44|24.36|24.44|24.36|24.39|24.31|71
1603102200000|2020-10-19 10:10:00|24.49|24.41|24.44|24.36|24.49|24.41|24.44|24.36|53
1603102500000|2020-10-19 10:15:00|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|29
1603102800000|2020-10-19 10:20:00|24.51|24.43|24.49|24.41|24.54|24.46|24.49|24.41|109
1603103100000|2020-10-19 10:25:00|24.51|24.43|24.54|24.46|24.54|24.46|24.49|24.41|86
1603103400000|2020-10-19 10:30:00|24.51|24.43|24.51|24.43|24.54|24.46|24.51|24.43|49
1603103700000|2020-10-19 10:35:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|84
1603104000000|2020-10-19 10:40:00|||||||||1
1603104300000|2020-10-19 10:45:00|24.51|24.43|24.53|24.45|24.53|24.45|24.48|24.4|142
1603104600000|2020-10-19 10:50:00|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|33
1603104900000|2020-10-19 10:55:00|24.46|24.38|24.48|24.4|24.48|24.4|24.43|24.35|7
1603105200000|2020-10-19 11:00:00|24.46|24.38|24.48|24.4|24.51|24.43|24.46|24.38|99
1603105500000|2020-10-19 11:05:00|24.51|24.43|24.58|24.5|24.58|24.5|24.48|24.4|68
1603105800000|2020-10-19 11:10:00|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|6
1603106100000|2020-10-19 11:15:00|||||||||10
1603106400000|2020-10-19 11:20:00|24.61|24.53|24.63|24.55|24.63|24.55|24.58|24.5|44
1603106700000|2020-10-19 11:25:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|16
1603107000000|2020-10-19 11:30:00|24.61|24.53|24.61|24.53|24.63|24.55|24.58|24.5|62
1603107300000|2020-10-19 11:35:00|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|21
1603107600000|2020-10-19 11:40:00|||||||||69
1603107900000|2020-10-19 11:45:00|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|106
1603108200000|2020-10-19 11:50:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|113
1603108500000|2020-10-19 11:55:00|24.73|24.65|24.76|24.68|24.78|24.7|24.71|24.63|145
1603108800000|2020-10-19 12:00:00|24.78|24.7|24.78|24.7|24.78|24.7|24.73|24.65|64
1603109100000|2020-10-19 12:05:00|24.79|24.71|24.76|24.68|24.84|24.76|24.74|24.66|215
1603109400000|2020-10-19 12:10:00|24.79|24.71|24.74|24.66|24.79|24.71|24.74|24.66|283
1603109700000|2020-10-19 12:15:00|24.76|24.68|24.68|24.6|24.76|24.68|24.68|24.6|14
1603110000000|2020-10-19 12:20:00|24.66|24.58|24.63|24.55|24.68|24.6|24.63|24.55|0
1603110300000|2020-10-19 12:25:00|24.68|24.6|24.68|24.6|24.68|24.6|24.66|24.58|26
1603110600000|2020-10-19 12:30:00|24.66|24.58|24.68|24.6|24.68|24.6|24.63|24.55|4
1603110900000|2020-10-19 12:35:00|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|33
1603111200000|2020-10-19 12:40:00|24.76|24.68|24.88|24.8|24.88|24.8|24.73|24.65|246
1603111500000|2020-10-19 12:45:00|24.84|24.76|24.78|24.7|24.88|24.8|24.73|24.65|81
1603111800000|2020-10-19 12:50:00|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|7
1603112100000|2020-10-19 12:55:00|24.81|24.73|24.83|24.75|24.88|24.8|24.81|24.73|196
1603112400000|2020-10-19 13:00:00|24.78|24.7|24.83|24.75|24.88|24.8|24.78|24.7|144
1603112700000|2020-10-19 13:05:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|88
1603113000000|2020-10-19 13:10:00|24.78|24.7|24.81|24.73|24.83|24.75|24.78|24.7|26
1603113300000|2020-10-19 13:15:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|14
1603113600000|2020-10-19 13:20:00|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|8
1603113900000|2020-10-19 13:25:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|1
1603114200000|2020-10-19 13:30:00|24.73|24.65|24.73|24.65|24.78|24.7|24.73|24.65|37
1603114500000|2020-10-19 13:35:00|24.78|24.7|24.88|24.8|24.88|24.8|24.78|24.7|69
1603114800000|2020-10-19 13:40:00|24.91|24.83|24.98|24.9|24.98|24.9|24.88|24.8|259
1603115100000|2020-10-19 13:45:00|24.96|24.88|24.98|24.9|25.03|24.95|24.93|24.85|67
1603115400000|2020-10-19 13:50:00|24.93|24.85|24.98|24.9|25|24.92|24.9|24.82|229
1603115700000|2020-10-19 13:55:00|25|24.92|24.98|24.9|25.03|24.95|24.93|24.85|213
1603116000000|2020-10-19 14:00:00|25.03|24.95|24.98|24.9|25.03|24.95|24.95|24.87|375
1603116300000|2020-10-19 14:05:00|25|24.92|25.23|25.15|25.23|25.15|25|24.92|295
1603116600000|2020-10-19 14:10:00|25.28|25.2|25.15|25.07|25.28|25.2|25.15|25.07|141
1603116900000|2020-10-19 14:15:00|25.18|25.1|25.13|25.05|25.18|25.1|25.13|25.05|129
1603117200000|2020-10-19 14:20:00|25.15|25.07|25.15|25.07|25.18|25.1|25.13|25.05|214
1603117500000|2020-10-19 14:25:00|25.18|25.1|25.08|25|25.18|25.1|25.08|25|189
1603117800000|2020-10-19 14:30:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|402
1603118100000|2020-10-19 14:35:00|25.1|25.02|25.13|25.05|25.18|25.1|25.08|25|174
1603118400000|2020-10-19 14:40:00|25.1|25.02|25.13|25.05|25.13|25.05|25.03|24.95|378
1603118700000|2020-10-19 14:45:00|25.15|25.07|25.13|25.05|25.18|25.1|25.05|24.97|276
1603119000000|2020-10-19 14:50:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|103
1603119300000|2020-10-19 14:55:00|25.13|25.05|25.13|25.05|25.15|25.07|25.08|25|259
1603119600000|2020-10-19 15:00:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|129
1603119900000|2020-10-19 15:05:00|25.13|25.05|25.13|25.05|25.18|25.1|25.08|25|330
1603120200000|2020-10-19 15:10:00|25.1|25.02|25.08|25|25.15|25.07|25.08|25|256
1603120500000|2020-10-19 15:15:00|25.13|25.05|25.05|24.97|25.15|25.07|24.98|24.9|693
1603120800000|2020-10-19 15:20:00|25.08|25|25.28|25.2|25.33|25.25|25.03|24.95|520
1603121100000|2020-10-19 15:25:00|25.23|25.15|25.3|25.22|25.3|25.22|25.2|25.12|888
1603121400000|2020-10-19 15:30:00|25.28|25.2|25.33|25.25|25.38|25.3|25.28|25.2|259
1603121700000|2020-10-19 15:35:00|25.3|25.22|25.25|25.17|25.3|25.22|25.23|25.15|72
1603122000000|2020-10-19 15:40:00|25.28|25.2|25.25|25.17|25.28|25.2|25.23|25.15|13
1603122300000|2020-10-19 15:45:00|25.28|25.2|25.28|25.2|25.3|25.22|25.23|25.15|24
1603122600000|2020-10-19 15:50:00|25.3|25.22|25.33|25.25|25.33|25.25|25.28|25.2|12
1603122900000|2020-10-19 15:55:00|25.3|25.22|25.33|25.25|25.33|25.25|25.28|25.2|85
1603123200000|2020-10-19 16:00:00|25.3|25.22|25.2|25.12|25.33|25.25|25.18|25.1|11
1603123500000|2020-10-19 16:05:00|25.23|25.15|25.15|25.07|25.28|25.2|25.13|25.05|30
1603123800000|2020-10-19 16:10:00|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|10
1603124100000|2020-10-19 16:15:00|25.2|25.12|25.13|25.05|25.2|25.12|25.13|25.05|11
1603124400000|2020-10-19 16:20:00|25.08|25|25.15|25.07|25.18|25.1|25.08|25|18
1603124700000|2020-10-19 16:25:00|25.13|25.05|25.13|25.05|25.13|25.05|25.08|25|5
1603125000000|2020-10-19 16:30:00|25.1|25.02|25.08|25|25.13|25.05|25.08|25|18
1603125600000|2020-10-19 16:40:00|25.1|25.02|25.03|24.95|25.1|25.02|25.03|24.95|22
1603125900000|2020-10-19 16:45:00|25.05|24.97|25|24.92|25.05|24.97|25|24.92|5
1603126200000|2020-10-19 16:50:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|5
1603126500000|2020-10-19 16:55:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|2
1603126800000|2020-10-19 17:00:00|25.03|24.95|25.1|25.02|25.1|25.02|25.03|24.95|19
1603127100000|2020-10-19 17:05:00|25.13|25.05|25.1|25.02|25.18|25.1|25.08|25|71
1603127700000|2020-10-19 17:15:00|25.08|25|25.1|25.02|25.1|25.02|25.08|25|9
1603128300000|2020-10-19 17:25:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1603128600000|2020-10-19 17:30:00|25.17|25.09|25.25|25.17|25.36|25.17|25.17|25.09|11
1603129500000|2020-10-19 17:45:00|25.22|25.14|25.3|25.22|25.3|25.22|25.22|25.14|9
1603129800000|2020-10-19 17:50:00|25.36|25.11|25.3|25.22|25.38|25.22|25.3|25.11|10248
1603130100000|2020-10-19 17:55:00|25.32|25.24|25.43|25.13|25.43|25.24|25.3|25.11|14
1603130400000|2020-10-19 18:00:00|25.46|25.18|25.46|25.21|25.46|25.21|25.46|25.18|2548
1603130700000|2020-10-19 18:05:00|25.4|25.32|25.51|25.26|25.51|25.32|25.37|25.26|5
1603131000000|2020-10-19 18:10:00|25.47|25.39|25.51|25.26|25.51|25.39|25.47|25.26|1
1603131300000|2020-10-19 18:15:00|25.4|25.32|25.51|25.26|25.51|25.32|25.4|25.26|5084
1603131600000|2020-10-19 18:20:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1603131900000|2020-10-19 18:25:00|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|8
1603132200000|2020-10-19 18:30:00|25.42|25.34|25.51|25.26|25.51|25.37|25.42|25.26|6
1603132500000|2020-10-19 18:35:00|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|1
1603132800000|2020-10-19 18:40:00|25.47|25.39|25.52|25.44|25.52|25.44|25.47|25.39|9
1603133100000|2020-10-19 18:45:00|25.71|25.46|25.73|25.48|25.73|25.48|25.71|25.46|55
1603133400000|2020-10-19 18:50:00|25.81|25.56|25.83|25.58|25.83|25.62|25.67|25.56|22
1603133700000|2020-10-19 18:55:00|25.81|25.56|26.01|25.71|26.01|25.74|25.7|25.56|2480
1603134000000|2020-10-19 19:00:00|26.03|25.73|26.16|25.91|26.23|26.02|26.03|25.73|32019
1603134300000|2020-10-19 19:05:00|25.95|25.87|26.13|25.83|26.13|25.87|25.95|25.83|3
1603134600000|2020-10-19 19:10:00|26.08|25.81|25.93|25.68|26.13|25.83|25.77|25.61|9771
1603134900000|2020-10-19 19:15:00|26.03|25.73|26.06|25.81|26.06|25.87|25.95|25.73|2435
1603135200000|2020-10-19 19:20:00|26.03|25.73|26|25.92|26.06|25.92|25.85|25.71|16966
1603135500000|2020-10-19 19:25:00|26.11|25.86|26.11|25.86|26.11|25.97|26|25.81|3
1603135800000|2020-10-19 19:30:00|26|25.92|26.08|25.83|26.08|25.92|26|25.81|5
1603136100000|2020-10-19 19:35:00|26.06|25.81|26.16|25.91|26.16|25.91|25.95|25.76|14446
1603136400000|2020-10-19 19:40:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|16
1603136700000|2020-10-19 19:45:00|26.07|25.99|26.26|26.01|26.28|26.03|26.07|25.99|74
1603137000000|2020-10-19 19:50:00|26.2|26.12|26.25|26.17|26.36|26.17|26.2|26.06|3
1603137300000|2020-10-19 19:55:00|26.36|26.11|26.28|25.98|26.37|26.29|26.17|25.93|11436
1603173900000|2020-10-20 06:05:00|26.11|25.86|25.98|25.9|26.14|25.9|25.95|25.84|2
1603174200000|2020-10-20 06:10:00|26.04|25.79|25.98|25.9|26.04|25.9|25.95|25.79|5
1603174500000|2020-10-20 06:15:00|25.95|25.87|25.85|25.77|26.04|25.87|25.85|25.77|32
1603174800000|2020-10-20 06:20:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|8
1603175100000|2020-10-20 06:25:00|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|2
1603175400000|2020-10-20 06:30:00|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|20
1603175700000|2020-10-20 06:35:00|25.9|25.82|25.93|25.85|25.93|25.85|25.88|25.8|1
1603176000000|2020-10-20 06:40:00|25.9|25.82|25.83|25.75|25.9|25.82|25.83|25.75|25
1603176300000|2020-10-20 06:45:00|25.85|25.77|25.83|25.75|25.89|25.77|25.75|25.64|71
1603176600000|2020-10-20 06:50:00|||||||||12
1603176900000|2020-10-20 06:55:00|25.8|25.72|25.75|25.67|25.8|25.72|25.75|25.67|3
1603177200000|2020-10-20 07:00:00|25.73|25.65|25.75|25.67|25.75|25.67|25.6|25.52|175
1603177500000|2020-10-20 07:05:00|25.73|25.65|25.65|25.57|25.75|25.67|25.6|25.52|147
1603177800000|2020-10-20 07:10:00|25.63|25.55|25.73|25.65|25.75|25.67|25.63|25.55|293
1603178100000|2020-10-20 07:15:00|25.7|25.62|25.8|25.72|25.83|25.75|25.7|25.62|480
1603178400000|2020-10-20 07:20:00|25.83|25.75|25.85|25.77|25.9|25.82|25.8|25.72|52
1603178700000|2020-10-20 07:25:00|25.88|25.8|25.83|25.75|25.9|25.82|25.8|25.72|255
1603179000000|2020-10-20 07:30:00|25.8|25.72|25.85|25.77|25.88|25.8|25.8|25.72|114
1603179300000|2020-10-20 07:35:00|25.88|25.8|25.8|25.72|25.88|25.8|25.78|25.7|127
1603179600000|2020-10-20 07:40:00|25.78|25.7|25.55|25.47|25.78|25.7|25.55|25.47|586
1603179900000|2020-10-20 07:45:00|25.58|25.5|25.5|25.42|25.6|25.52|25.5|25.42|264
1603180200000|2020-10-20 07:50:00|25.53|25.45|25.55|25.47|25.55|25.47|25.45|25.37|513
1603180500000|2020-10-20 07:55:00|25.5|25.42|25.5|25.42|25.55|25.47|25.5|25.42|292
1603180800000|2020-10-20 08:00:00|25.48|25.4|25.4|25.32|25.5|25.42|25.4|25.32|848
1603181100000|2020-10-20 08:05:00|25.43|25.35|25.45|25.37|25.45|25.37|25.4|25.32|684
1603181400000|2020-10-20 08:10:00|25.48|25.4|25.45|25.37|25.48|25.4|25.4|25.32|156
1603181700000|2020-10-20 08:15:00|25.48|25.4|25.5|25.42|25.5|25.42|25.4|25.32|131
1603182000000|2020-10-20 08:20:00|25.45|25.37|25.4|25.32|25.45|25.37|25.4|25.32|283
1603182300000|2020-10-20 08:25:00|25.45|25.37|25.45|25.37|25.5|25.42|25.43|25.35|149
1603182600000|2020-10-20 08:30:00|25.48|25.4|25.45|25.37|25.5|25.42|25.43|25.35|405
1603182900000|2020-10-20 08:35:00|25.4|25.32|25.5|25.42|25.5|25.42|25.4|25.32|258
1603183200000|2020-10-20 08:40:00|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|89
1603183500000|2020-10-20 08:45:00|25.55|25.47|25.6|25.52|25.62|25.54|25.5|25.42|350
1603183800000|2020-10-20 08:50:00|25.58|25.5|25.6|25.52|25.65|25.57|25.58|25.5|403
1603184100000|2020-10-20 08:55:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|41
1603184400000|2020-10-20 09:00:00|25.55|25.47|25.55|25.47|25.6|25.52|25.52|25.44|233
1603184700000|2020-10-20 09:05:00|25.5|25.42|25.6|25.52|25.6|25.52|25.5|25.42|268
1603185000000|2020-10-20 09:10:00|25.57|25.49|25.65|25.57|25.65|25.57|25.57|25.49|166
1603185300000|2020-10-20 09:15:00|25.62|25.54|25.65|25.57|25.65|25.57|25.6|25.52|326
1603185600000|2020-10-20 09:20:00|25.67|25.59|25.7|25.62|25.7|25.62|25.65|25.57|306
1603185900000|2020-10-20 09:25:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|181
1603186200000|2020-10-20 09:30:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|483
1603186500000|2020-10-20 09:35:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|103
1603186800000|2020-10-20 09:40:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|44
1603187100000|2020-10-20 09:45:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|341
1603187400000|2020-10-20 09:50:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|155
1603187700000|2020-10-20 09:55:00|25.72|25.64|25.72|25.64|25.75|25.67|25.7|25.62|217
1603188000000|2020-10-20 10:00:00|25.7|25.62|25.75|25.67|25.75|25.67|25.7|25.62|92
1603188300000|2020-10-20 10:05:00|25.8|25.72|25.75|25.67|25.8|25.72|25.75|25.67|213
1603188600000|2020-10-20 10:10:00|25.77|25.69|25.8|25.72|25.8|25.72|25.75|25.67|153
1603188900000|2020-10-20 10:15:00|25.77|25.69|25.85|25.77|25.85|25.77|25.75|25.67|259
1603189200000|2020-10-20 10:20:00|25.82|25.74|25.8|25.72|25.85|25.77|25.77|25.69|329
1603189500000|2020-10-20 10:25:00|25.77|25.69|25.65|25.57|25.8|25.72|25.65|25.57|262
1603189800000|2020-10-20 10:30:00|25.6|25.52|25.7|25.62|25.72|25.64|25.6|25.52|61
1603190100000|2020-10-20 10:35:00|||||||||11
1603190400000|2020-10-20 10:40:00|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|209
1603190700000|2020-10-20 10:45:00|||||||||62
1603191000000|2020-10-20 10:50:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|81
1603191300000|2020-10-20 10:55:00|25.62|25.54|25.6|25.52|25.65|25.57|25.6|25.52|124
1603191600000|2020-10-20 11:00:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|24
1603191900000|2020-10-20 11:05:00|25.6|25.52|25.6|25.52|25.65|25.57|25.6|25.52|15
1603192200000|2020-10-20 11:10:00|25.57|25.49|25.6|25.52|25.6|25.52|25.55|25.47|239
1603192500000|2020-10-20 11:15:00|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|34
1603192800000|2020-10-20 11:20:00|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|10
1603193100000|2020-10-20 11:25:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|1
1603193400000|2020-10-20 11:30:00|25.65|25.57|25.67|25.59|25.7|25.62|25.65|25.57|44
1603193700000|2020-10-20 11:35:00|25.65|25.57|25.65|25.57|25.7|25.62|25.65|25.57|126
1603194000000|2020-10-20 11:40:00|||||||||9
1603194300000|2020-10-20 11:45:00|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|14
1603194600000|2020-10-20 11:50:00|25.65|25.57|25.67|25.59|25.7|25.62|25.65|25.57|6
1603194900000|2020-10-20 11:55:00|25.65|25.57|25.67|25.59|25.69|25.61|25.6|25.52|718
1603195200000|2020-10-20 12:00:00|25.65|25.57|25.69|25.61|25.74|25.66|25.65|25.57|119
1603195500000|2020-10-20 12:05:00|25.67|25.59|25.72|25.64|25.72|25.64|25.65|25.57|159
1603195800000|2020-10-20 12:10:00|25.74|25.66|25.82|25.74|25.84|25.76|25.74|25.66|233
1603196100000|2020-10-20 12:15:00|25.79|25.71|25.99|25.91|25.99|25.91|25.79|25.71|913
1603196400000|2020-10-20 12:20:00|26.04|25.96|26.09|26.01|26.09|26.01|26.02|25.94|135
1603196700000|2020-10-20 12:25:00|26.14|26.06|25.97|25.89|26.14|26.06|25.94|25.86|184
1603197000000|2020-10-20 12:30:00|25.94|25.86|25.92|25.84|25.99|25.91|25.89|25.81|108
1603197300000|2020-10-20 12:35:00|25.94|25.86|25.82|25.74|25.94|25.86|25.79|25.71|72
1603197600000|2020-10-20 12:40:00|25.79|25.71|25.79|25.71|25.84|25.76|25.79|25.71|74
1603197900000|2020-10-20 12:45:00|25.82|25.74|25.69|25.61|25.84|25.76|25.69|25.61|434
1603198200000|2020-10-20 12:50:00|25.72|25.64|25.64|25.56|25.72|25.64|25.64|25.56|75
1603198500000|2020-10-20 12:55:00|25.62|25.54|25.79|25.71|25.79|25.71|25.59|25.51|407
1603198800000|2020-10-20 13:00:00|25.82|25.74|25.74|25.66|25.82|25.74|25.74|25.66|177
1603199100000|2020-10-20 13:05:00|25.79|25.71|25.69|25.61|25.79|25.71|25.69|25.61|206
1603199400000|2020-10-20 13:10:00|25.72|25.64|25.77|25.69|25.77|25.69|25.69|25.61|93
1603199700000|2020-10-20 13:15:00|25.79|25.71|25.79|25.71|25.79|25.71|25.74|25.66|33
1603200000000|2020-10-20 13:20:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|55
1603200300000|2020-10-20 13:25:00|25.79|25.71|25.84|25.76|25.84|25.76|25.79|25.71|71
1603200600000|2020-10-20 13:30:00|25.89|25.81|25.94|25.86|25.99|25.91|25.84|25.76|621
1603200900000|2020-10-20 13:35:00|25.89|25.81|25.91|25.83|26.04|25.96|25.82|25.74|225
1603201200000|2020-10-20 13:40:00|25.94|25.86|25.74|25.66|25.94|25.86|25.74|25.66|324
1603201500000|2020-10-20 13:45:00|25.69|25.61|25.74|25.66|25.79|25.71|25.69|25.61|196
1603201800000|2020-10-20 13:50:00|25.77|25.69|25.74|25.66|25.82|25.74|25.69|25.61|129
1603202100000|2020-10-20 13:55:00|25.72|25.64|25.79|25.71|25.84|25.76|25.69|25.61|121
1603202400000|2020-10-20 14:00:00|25.81|25.73|25.84|25.76|25.86|25.78|25.79|25.71|61
1603202700000|2020-10-20 14:05:00|25.86|25.78|25.99|25.91|25.99|25.91|25.86|25.78|136
1603203000000|2020-10-20 14:10:00|25.96|25.88|26.04|25.96|26.04|25.96|25.94|25.86|201
1603203300000|2020-10-20 14:15:00|26.06|25.98|26.09|26.01|26.09|26.01|25.99|25.91|381
1603203600000|2020-10-20 14:20:00|26.11|26.03|26.09|26.01|26.14|26.06|26.04|25.96|75
1603203900000|2020-10-20 14:25:00|26.11|26.03|26.09|26.01|26.19|26.11|26.06|25.98|125
1603204200000|2020-10-20 14:30:00|26.04|25.96|26.04|25.96|26.09|26.01|25.99|25.91|257
1603204500000|2020-10-20 14:35:00|26.01|25.93|25.96|25.88|26.04|25.96|25.94|25.86|50
1603204800000|2020-10-20 14:40:00|25.94|25.86|25.99|25.91|25.99|25.91|25.89|25.81|179
1603205100000|2020-10-20 14:45:00|25.94|25.86|25.96|25.88|26.01|25.93|25.91|25.83|302
1603205400000|2020-10-20 14:50:00|25.99|25.91|25.94|25.86|25.99|25.91|25.89|25.81|220
1603205700000|2020-10-20 14:55:00|25.99|25.91|25.96|25.88|25.99|25.91|25.94|25.86|108
1603206000000|2020-10-20 15:00:00|25.99|25.91|26.14|26.06|26.14|26.06|25.89|25.81|928
1603206300000|2020-10-20 15:05:00|26.19|26.11|26.14|26.06|26.19|26.11|26.09|26.01|212
1603206600000|2020-10-20 15:10:00|26.09|26.01|26.19|26.11|26.19|26.11|26.09|26.01|155
1603206900000|2020-10-20 15:15:00|26.14|26.06|26.24|26.16|26.24|26.16|26.14|26.06|303
1603207200000|2020-10-20 15:20:00|26.26|26.18|26.19|26.11|26.29|26.21|26.14|26.06|507
1603207500000|2020-10-20 15:25:00|26.18|26.1|26.23|26.15|26.24|26.16|26.08|26|529
1603207800000|2020-10-20 15:30:00|26.19|26.11|26.26|26.18|26.28|26.2|26.19|26.11|372
1603208100000|2020-10-20 15:35:00|26.23|26.15|26.23|26.15|26.26|26.18|26.19|26.11|102
1603208400000|2020-10-20 15:40:00|26.21|26.13|26.11|26.03|26.23|26.15|26.11|26.03|70
1603208700000|2020-10-20 15:45:00|26.13|26.05|26.11|26.03|26.16|26.08|26.08|26|101
1603209000000|2020-10-20 15:50:00|26.13|26.05|26.04|25.96|26.13|26.05|26.04|25.96|86
1603209300000|2020-10-20 15:55:00|26.01|25.93|26.06|25.98|26.11|26.03|25.99|25.91|192
1603209600000|2020-10-20 16:00:00|26.03|25.95|26.01|25.93|26.06|25.98|26.01|25.93|106
1603209900000|2020-10-20 16:05:00|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1603210800000|2020-10-20 16:20:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1603211100000|2020-10-20 16:25:00|26.06|25.98|26.01|25.93|26.06|25.98|25.98|25.9|28
1603211400000|2020-10-20 16:30:00|25.98|25.9|25.84|25.76|26.06|25.98|25.84|25.76|48
1603211700000|2020-10-20 16:35:00|25.79|25.71|25.91|25.83|25.91|25.83|25.76|25.68|4
1603212000000|2020-10-20 16:40:00|25.89|25.81|25.89|25.81|25.89|25.81|25.84|25.76|27
1603212300000|2020-10-20 16:45:00|25.84|25.76|25.91|25.83|25.94|25.86|25.84|25.76|110
1603212600000|2020-10-20 16:50:00|25.89|25.81|25.98|25.9|25.98|25.9|25.89|25.81|15
1603212900000|2020-10-20 16:55:00|25.96|25.88|25.91|25.83|25.98|25.9|25.91|25.83|1
1603213200000|2020-10-20 17:00:00|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1603213500000|2020-10-20 17:05:00|25.84|25.76|25.86|25.78|25.86|25.78|25.81|25.73|0
1603213800000|2020-10-20 17:10:00|25.79|25.71|25.79|25.71|25.81|25.73|25.76|25.68|14
1603214100000|2020-10-20 17:15:00|25.81|25.73|25.81|25.73|25.81|25.73|25.79|25.71|8
1603214700000|2020-10-20 17:25:00|25.79|25.71|25.89|25.81|25.89|25.81|25.79|25.71|1
1603215000000|2020-10-20 17:30:00|25.91|25.83|25.86|25.78|25.93|25.85|25.86|25.78|9
1603215300000|2020-10-20 17:35:00|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|0
1603215600000|2020-10-20 17:40:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1603215900000|2020-10-20 17:45:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|7
1603216200000|2020-10-20 17:50:00|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|2
1603216500000|2020-10-20 17:55:00|25.91|25.83|25.91|25.83|25.98|25.9|25.91|25.83|3
1603217100000|2020-10-20 18:05:00|25.93|25.85|25.91|25.83|25.96|25.88|25.91|25.83|0
1603217400000|2020-10-20 18:10:00|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1603217700000|2020-10-20 18:15:00|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|4
1603218000000|2020-10-20 18:20:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1603218300000|2020-10-20 18:25:00|25.88|25.8|25.91|25.83|25.91|25.83|25.86|25.78|0
1603218900000|2020-10-20 18:35:00|25.98|25.9|25.98|25.9|25.98|25.9|25.96|25.88|6
1603219200000|2020-10-20 18:40:00|25.93|25.85|26.03|25.95|26.03|25.95|25.93|25.74|15
1603219500000|2020-10-20 18:45:00|26.06|25.98|26.19|25.94|26.19|26.07|26.06|25.92|0
1603220100000|2020-10-20 18:55:00|26.21|25.96|26.17|25.92|26.24|25.96|26.17|25.92|8
1603220400000|2020-10-20 19:00:00|26.12|25.82|26.09|25.84|26.12|26|26.01|25.79|0
1603220700000|2020-10-20 19:05:00|26.14|25.92|26.19|25.94|26.19|26.08|26.11|25.92|6
1603221000000|2020-10-20 19:10:00|26.22|25.97|26.27|26.02|26.27|26.08|26.13|25.97|8
1603221300000|2020-10-20 19:15:00|26.26|26.01|26.25|26.17|26.32|26.17|26.25|25.99|1
1603221600000|2020-10-20 19:20:00|26.3|26.22|26.29|26.04|26.3|26.22|26.29|26.04|3
1603221900000|2020-10-20 19:25:00|26.15|26.07|26.26|26.01|26.26|26.07|26.15|26.01|0
1603222500000|2020-10-20 19:35:00|26.2|26.12|26.21|26.13|26.21|26.13|26.2|26.12|0
1603222800000|2020-10-20 19:40:00|26.2|26.12|26.09|25.84|26.24|26.12|26.09|25.84|4
1603223100000|2020-10-20 19:45:00|26.12|25.87|26.06|25.98|26.12|25.98|25.99|25.87|1
1603223400000|2020-10-20 19:50:00|26.17|25.92|26.11|26.03|26.27|26.13|26.11|25.92|11
1603223700000|2020-10-20 19:55:00|26.22|25.97|26.27|25.97|26.29|26.1|26.06|25.9|11
1603260300000|2020-10-21 06:05:00|25.91|25.61|25.8|25.72|25.96|25.72|25.75|25.61|1
1603260600000|2020-10-21 06:10:00|25.91|25.66|25.85|25.6|25.91|25.77|25.75|25.6|15
1603260900000|2020-10-21 06:15:00|25.86|25.61|25.88|25.63|25.9|25.76|25.79|25.6|18
1603261200000|2020-10-21 06:20:00|25.85|25.6|25.85|25.6|25.88|25.67|25.74|25.56|0
1603261500000|2020-10-21 06:25:00|25.83|25.58|25.83|25.58|25.83|25.62|25.7|25.55|1
1603261800000|2020-10-21 06:30:00|25.8|25.55|25.83|25.58|25.83|25.58|25.8|25.55|0
1603262100000|2020-10-21 06:35:00||25.53||25.58||25.58||25.53|0
1603262400000|2020-10-21 06:40:00|25.8|25.55|25.78|25.53|25.8|25.71|25.74|25.53|27
1603262700000|2020-10-21 06:45:00|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1603263000000|2020-10-21 06:50:00|25.74|25.66|25.67|25.59|25.74|25.66|25.67|25.59|15
1603263300000|2020-10-21 06:55:00|25.64|25.56|25.79|25.71|25.9|25.76|25.64|25.56|83
1603263600000|2020-10-21 07:00:00|25.81|25.73|26.08|26|26.08|26|25.81|25.73|382
1603263900000|2020-10-21 07:05:00|26.11|26.03|26.16|26.08|26.16|26.08|26.01|25.93|417
1603264200000|2020-10-21 07:10:00|26.21|26.13|26.26|26.18|26.31|26.23|26.16|26.08|387
1603264500000|2020-10-21 07:15:00|26.28|26.2|26.26|26.18|26.36|26.28|26.26|26.18|124
1603264800000|2020-10-21 07:20:00|26.28|26.2|26.45|26.37|26.5|26.42|26.26|26.18|347
1603265100000|2020-10-21 07:25:00|26.5|26.42|26.4|26.32|26.53|26.45|26.4|26.32|171
1603265400000|2020-10-21 07:30:00|26.43|26.35|26.3|26.22|26.5|26.42|26.3|26.22|287
1603265700000|2020-10-21 07:35:00|26.33|26.25|26.35|26.27|26.4|26.32|26.3|26.22|208
1603266000000|2020-10-21 07:40:00|26.38|26.3|26.59|26.51|26.6|26.52|26.38|26.3|336
1603266300000|2020-10-21 07:45:00|26.6|26.52|26.65|26.57|26.72|26.64|26.6|26.52|83
1603266600000|2020-10-21 07:50:00|26.69|26.61|26.6|26.52|26.7|26.62|26.6|26.52|109
1603266900000|2020-10-21 07:55:00|26.57|26.49|26.57|26.49|26.6|26.52|26.52|26.44|57
1603267200000|2020-10-21 08:00:00|26.55|26.47|26.6|26.52|26.65|26.57|26.55|26.47|84
1603267500000|2020-10-21 08:05:00|26.62|26.54|26.74|26.66|26.79|26.71|26.62|26.54|134
1603267800000|2020-10-21 08:10:00|26.77|26.69|26.74|26.66|26.82|26.74|26.7|26.62|27
1603268100000|2020-10-21 08:15:00|26.75|26.67|26.79|26.71|26.84|26.76|26.75|26.67|181
1603268400000|2020-10-21 08:20:00|26.82|26.74|26.94|26.86|26.97|26.89|26.79|26.71|129
1603268700000|2020-10-21 08:25:00|26.92|26.84|26.87|26.79|26.94|26.86|26.84|26.76|30
1603269000000|2020-10-21 08:30:00|26.89|26.81|26.84|26.76|26.92|26.84|26.84|26.76|16
1603269300000|2020-10-21 08:35:00|26.87|26.79|26.77|26.69|26.89|26.81|26.75|26.67|226
1603269600000|2020-10-21 08:40:00|26.79|26.71|26.89|26.81|26.9|26.82|26.79|26.71|10
1603269900000|2020-10-21 08:45:00|26.92|26.84|26.8|26.72|26.92|26.84|26.8|26.72|216
1603270200000|2020-10-21 08:50:00|26.82|26.74|26.89|26.81|26.92|26.84|26.82|26.74|66
1603270500000|2020-10-21 08:55:00|26.92|26.84|26.94|26.86|26.97|26.89|26.89|26.81|94
1603270800000|2020-10-21 09:00:00|26.97|26.89|26.94|26.86|26.99|26.91|26.89|26.81|20
1603271100000|2020-10-21 09:05:00|26.97|26.89|26.94|26.86|26.99|26.91|26.94|26.86|32
1603271400000|2020-10-21 09:10:00|26.97|26.89|26.89|26.81|26.99|26.91|26.89|26.81|112
1603271700000|2020-10-21 09:15:00|26.92|26.84|26.84|26.76|26.94|26.86|26.84|26.76|23
1603272000000|2020-10-21 09:20:00|26.87|26.79|26.79|26.71|26.89|26.81|26.79|26.71|82
1603272300000|2020-10-21 09:25:00|26.77|26.69|26.7|26.62|26.79|26.71|26.7|26.62|239
1603272600000|2020-10-21 09:30:00|26.72|26.64|26.75|26.67|26.75|26.67|26.7|26.62|47
1603272900000|2020-10-21 09:35:00|26.77|26.69|26.64|26.56|26.8|26.72|26.64|26.56|276
1603273200000|2020-10-21 09:40:00|26.62|26.54|26.57|26.49|26.64|26.56|26.54|26.46|64
1603273500000|2020-10-21 09:45:00|26.54|26.46|26.59|26.51|26.59|26.51|26.54|26.46|72
1603273800000|2020-10-21 09:50:00|26.54|26.46|26.55|26.47|26.57|26.49|26.49|26.41|350
1603274100000|2020-10-21 09:55:00|26.57|26.49|26.5|26.42|26.57|26.49|26.47|26.39|398
1603274400000|2020-10-21 10:00:00|26.45|26.37|26.47|26.39|26.5|26.42|26.45|26.37|171
1603274700000|2020-10-21 10:05:00|26.5|26.42|26.54|26.46|26.55|26.47|26.5|26.42|62
1603275000000|2020-10-21 10:10:00|26.55|26.47|26.55|26.47|26.55|26.47|26.5|26.42|41
1603275300000|2020-10-21 10:15:00|26.5|26.42|26.55|26.47|26.6|26.52|26.5|26.42|81
1603275600000|2020-10-21 10:20:00|26.5|26.42|26.5|26.42|26.55|26.47|26.45|26.37|109
1603275900000|2020-10-21 10:25:00|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|22
1603276200000|2020-10-21 10:30:00|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|21
1603276500000|2020-10-21 10:35:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|8
1603276800000|2020-10-21 10:40:00|26.47|26.39|26.54|26.46|26.54|26.46|26.45|26.37|58
1603277100000|2020-10-21 10:45:00|26.5|26.42|26.37|26.29|26.54|26.46|26.35|26.27|81
1603277400000|2020-10-21 10:50:00|26.4|26.32|26.49|26.41|26.49|26.41|26.35|26.27|140
1603277700000|2020-10-21 10:55:00|26.47|26.39|26.52|26.44|26.54|26.46|26.44|26.36|58
1603278000000|2020-10-21 11:00:00|26.49|26.41|26.59|26.51|26.62|26.54|26.49|26.41|49
1603278300000|2020-10-21 11:05:00|26.64|26.56|26.62|26.54|26.64|26.56|26.59|26.51|71
1603278600000|2020-10-21 11:10:00|26.59|26.51|26.62|26.54|26.64|26.56|26.59|26.51|35
1603278900000|2020-10-21 11:15:00|26.59|26.51|26.59|26.51|26.67|26.59|26.59|26.51|77
1603279200000|2020-10-21 11:20:00|26.62|26.54|26.64|26.56|26.64|26.56|26.59|26.51|15
1603279500000|2020-10-21 11:25:00|26.66|26.58|26.69|26.61|26.74|26.66|26.64|26.56|119
1603279800000|2020-10-21 11:30:00|26.64|26.56|26.64|26.56|26.69|26.61|26.64|26.56|10
1603280100000|2020-10-21 11:35:00|26.62|26.54|26.66|26.58|26.69|26.61|26.62|26.54|269
1603280400000|2020-10-21 11:40:00|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|20
1603280700000|2020-10-21 11:45:00|26.66|26.58|26.59|26.51|26.69|26.61|26.59|26.51|18
1603281000000|2020-10-21 11:50:00|26.61|26.53|26.56|26.48|26.63|26.55|26.56|26.48|29
1603281300000|2020-10-21 11:55:00|26.54|26.46|26.59|26.51|26.59|26.51|26.54|26.46|0
1603281600000|2020-10-21 12:00:00|26.56|26.48|26.56|26.48|26.59|26.51|26.56|26.48|10
1603281900000|2020-10-21 12:05:00|26.59|26.51|26.54|26.46|26.64|26.56|26.54|26.46|79
1603282200000|2020-10-21 12:10:00|26.59|26.51|26.59|26.51|26.64|26.56|26.56|26.48|72
1603282500000|2020-10-21 12:15:00|26.54|26.46|26.54|26.46|26.59|26.51|26.54|26.46|76
1603282800000|2020-10-21 12:20:00|26.51|26.43|26.58|26.5|26.58|26.5|26.46|26.38|47
1603283100000|2020-10-21 12:25:00|26.56|26.48|26.53|26.45|26.56|26.48|26.53|26.45|1
1603283400000|2020-10-21 12:30:00|26.56|26.48|26.53|26.45|26.58|26.5|26.53|26.45|64
1603283700000|2020-10-21 12:35:00|26.51|26.43|26.36|26.28|26.51|26.43|26.34|26.26|638
1603284000000|2020-10-21 12:40:00|26.39|26.31|26.32|26.24|26.39|26.31|26.29|26.21|1186
1603284300000|2020-10-21 12:45:00|26.34|26.26|26.39|26.31|26.39|26.31|26.32|26.24|314
1603284600000|2020-10-21 12:50:00|26.42|26.34|26.39|26.31|26.44|26.36|26.34|26.26|51
1603284900000|2020-10-21 12:55:00|26.42|26.34|26.49|26.41|26.49|26.41|26.42|26.34|127
1603285200000|2020-10-21 13:00:00|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|136
1603285500000|2020-10-21 13:05:00|26.52|26.44|26.44|26.36|26.52|26.44|26.44|26.36|49
1603285800000|2020-10-21 13:10:00|26.42|26.34|26.39|26.31|26.44|26.36|26.39|26.31|52
1603286100000|2020-10-21 13:15:00|26.44|26.36|26.39|26.31|26.44|26.36|26.34|26.26|97
1603286400000|2020-10-21 13:20:00|26.44|26.36|26.41|26.33|26.44|26.36|26.39|26.31|25
1603286700000|2020-10-21 13:25:00|26.44|26.36|26.39|26.31|26.44|26.36|26.34|26.26|60
1603287000000|2020-10-21 13:30:00|26.42|26.34|26.29|26.21|26.42|26.34|26.29|26.21|461
1603287300000|2020-10-21 13:35:00|26.32|26.24|26.25|26.17|26.34|26.26|26.24|26.16|117
1603287600000|2020-10-21 13:40:00|26.24|26.16|26.12|26.04|26.24|26.16|26.1|26.02|221
1603287900000|2020-10-21 13:45:00|26.1|26.02|26.14|26.06|26.15|26.07|26.09|26.01|63
1603288200000|2020-10-21 13:50:00|26.12|26.04|26.07|25.99|26.14|26.06|26.05|25.97|73
1603288500000|2020-10-21 13:55:00|26.05|25.97|26|25.92|26.1|26.02|25.95|25.87|76
1603288800000|2020-10-21 14:00:00|26.02|25.94|26.02|25.94|26.09|26.01|26|25.92|51
1603289100000|2020-10-21 14:05:00|26|25.92|26|25.92|26.05|25.97|26|25.92|77
1603289400000|2020-10-21 14:10:00|25.97|25.89|26.05|25.97|26.07|25.99|25.97|25.89|172
1603289700000|2020-10-21 14:15:00|26.02|25.94|26.05|25.97|26.1|26.02|26|25.92|53
1603290000000|2020-10-21 14:20:00|26.02|25.94|26.1|26.02|26.1|26.02|26|25.92|5
1603290300000|2020-10-21 14:25:00|26.07|25.99|26.1|26.02|26.15|26.07|26.05|25.97|34
1603290600000|2020-10-21 14:30:00|26.12|26.04|26.2|26.12|26.2|26.12|26.1|26.02|67
1603290900000|2020-10-21 14:35:00|26.17|26.09|26.14|26.06|26.2|26.12|26.14|26.06|16
1603291200000|2020-10-21 14:40:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|70
1603291500000|2020-10-21 14:45:00|26.17|26.09|26.25|26.17|26.25|26.17|26.17|26.09|43
1603291800000|2020-10-21 14:50:00|26.27|26.19|26.34|26.26|26.34|26.26|26.25|26.17|57
1603292100000|2020-10-21 14:55:00|26.32|26.24|26.32|26.24|26.34|26.26|26.29|26.21|9
1603292400000|2020-10-21 15:00:00|26.34|26.26|26.44|26.36|26.44|26.36|26.34|26.26|420
1603292700000|2020-10-21 15:05:00|26.46|26.38|26.54|26.46|26.54|26.46|26.44|26.36|143
1603293000000|2020-10-21 15:10:00|26.56|26.48|26.78|26.7|26.78|26.7|26.54|26.46|622
1603293300000|2020-10-21 15:15:00|26.81|26.73|26.68|26.6|26.88|26.8|26.68|26.6|1597
1603293600000|2020-10-21 15:20:00|26.73|26.65|26.73|26.65|26.78|26.7|26.68|26.6|1386
1603293900000|2020-10-21 15:25:00|26.78|26.7|26.73|26.65|26.78|26.7|26.69|26.61|1996
1603294200000|2020-10-21 15:30:00|26.74|26.66|26.64|26.56|26.74|26.66|26.59|26.51|499
1603294500000|2020-10-21 15:35:00|26.59|26.51|26.54|26.46|26.59|26.51|26.54|26.46|146
1603294800000|2020-10-21 15:40:00|26.52|26.44|26.54|26.46|26.59|26.51|26.49|26.41|33
1603295100000|2020-10-21 15:45:00|26.56|26.48|26.49|26.41|26.59|26.51|26.49|26.41|38
1603295400000|2020-10-21 15:50:00|26.54|26.46|26.51|26.43|26.54|26.46|26.49|26.41|29
1603295700000|2020-10-21 15:55:00|26.54|26.46|26.64|26.56|26.69|26.61|26.54|26.46|235
1603296000000|2020-10-21 16:00:00|26.62|26.54|26.59|26.51|26.64|26.56|26.59|26.51|24
1603296300000|2020-10-21 16:05:00|26.61|26.53|26.54|26.46|26.64|26.56|26.51|26.43|59
1603296600000|2020-10-21 16:10:00|26.56|26.48|26.56|26.48|26.64|26.56|26.54|26.46|37
1603296900000|2020-10-21 16:15:00|26.59|26.51|26.68|26.6|26.68|26.6|26.59|26.51|0
1603297200000|2020-10-21 16:20:00|26.66|26.58|26.43|26.35|26.66|26.58|26.38|26.3|74
1603297500000|2020-10-21 16:25:00|26.46|26.38|26.62|26.54|26.69|26.61|26.46|26.38|52
1603297800000|2020-10-21 16:30:00|26.64|26.56|26.76|26.68|26.78|26.7|26.61|26.53|5
1603298100000|2020-10-21 16:35:00|26.78|26.7|26.76|26.68|26.81|26.73|26.76|26.68|2
1603298400000|2020-10-21 16:40:00|26.78|26.7|26.78|26.7|26.81|26.73|26.76|26.68|1
1603298700000|2020-10-21 16:45:00|26.76|26.68|26.83|26.75|26.86|26.78|26.76|26.68|1
1603299000000|2020-10-21 16:50:00|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|0
1603299300000|2020-10-21 16:55:00|26.81|26.73|26.81|26.73|26.83|26.75|26.78|26.7|0
1603299600000|2020-10-21 17:00:00|26.8|26.72|26.73|26.65|26.83|26.75|26.73|26.65|5
1603299900000|2020-10-21 17:05:00|26.72|26.64|26.7|26.62|26.72|26.64|26.68|26.6|0
1603300200000|2020-10-21 17:10:00|26.68|26.6|26.61|26.53|26.68|26.6|26.61|26.42|1
1603300500000|2020-10-21 17:15:00|26.58|26.5|26.51|26.43|26.58|26.5|26.51|26.43|0
1603300800000|2020-10-21 17:20:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1603301400000|2020-10-21 17:30:00|26.51|26.43|26.46|26.38|26.59|26.43|26.46|26.32|0
1603301700000|2020-10-21 17:35:00|26.57|26.32|26.66|26.41|26.66|26.41|26.57|26.32|0
1603302000000|2020-10-21 17:40:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1603302300000|2020-10-21 17:45:00|26.55|26.47|26.57|26.32|26.59|26.47|26.55|26.32|0
1603302600000|2020-10-21 17:50:00|26.5|26.25|26.4|26.15|26.5|26.28|26.36|26.15|2
1603303200000|2020-10-21 18:00:00|26.39|26.14|26.37|26.12|26.39|26.14|26.37|26.12|2
1603303800000|2020-10-21 18:10:00|26.26|26.18|26.34|26.09|26.34|26.18|26.21|26.07|0
1603304100000|2020-10-21 18:15:00|26.21|26.13|26.27|26.02|26.34|26.13|26.16|26.02|2
1603304700000|2020-10-21 18:25:00|26.16|26.08|26.17|25.92|26.19|26.08|26.06|25.87|1
1603305000000|2020-10-21 18:30:00|26.19|25.94|26.12|25.87|26.19|25.94|26.12|25.87|12
1603305300000|2020-10-21 18:35:00|26.06|25.98|26.12|25.87|26.12|25.98|26.06|25.87|1
1603305600000|2020-10-21 18:40:00|26.06|25.98|26.12|25.87|26.19|25.98|26.01|25.84|21
1603305900000|2020-10-21 18:45:00|26.01|25.93|26.06|25.98|26.19|25.98|26.01|25.91|0
1603306200000|2020-10-21 18:50:00|26.19|25.94|26.12|25.87|26.19|25.98|26.06|25.87|1
1603306500000|2020-10-21 18:55:00|26.06|25.98|26.19|25.94|26.19|25.98|26.06|25.89|0
1603307100000|2020-10-21 19:05:00|26.24|25.99|26.24|25.99|26.24|25.99|26.24|25.99|0
1603307400000|2020-10-21 19:10:00|26.29|26.04|26.24|25.99|26.29|26.04|26.24|25.99|3
1603308300000|2020-10-21 19:25:00|26.22|25.97|26.17|25.92|26.22|26.03|26.11|25.89|0
1603308600000|2020-10-21 19:30:00|26.14|25.89|26.24|25.94|26.24|26.12|26.01|25.87|14
1603308900000|2020-10-21 19:35:00|26.19|25.92|26.19|25.94|26.19|25.94|26.12|25.87|2
1603309200000|2020-10-21 19:40:00|26.22|25.97|26.26|26.01|26.26|26.08|26.16|25.94|0
1603309500000|2020-10-21 19:45:00|26.2|26.12|26.31|26.06|26.36|26.17|26.2|26.01|1
1603309800000|2020-10-21 19:50:00|26.34|26.09|26.22|25.97|26.34|26.12|26.11|25.97|10
1603310100000|2020-10-21 19:55:00|26.19|25.94|26.24|25.99|26.24|26.12|26.11|25.92|117
1603346700000|2020-10-22 06:05:00|26.37|26.12|26.44|26.19|26.44|26.19|26.37|26.09|0
1603347000000|2020-10-22 06:10:00|26.33|26.25|26.33|26.25|26.35|26.27|26.33|26.25|1
1603347300000|2020-10-22 06:15:00|26.31|26.23|26.32|26.07|26.39|26.25|26.3|26.02|2
1603347600000|2020-10-22 06:20:00|26.37||26.32||26.37||26.32||0
1603347900000|2020-10-22 06:25:00|26.37|26.12|26.41|26.16|26.41|26.27|26.35|26.12|0
1603348200000|2020-10-22 06:30:00|26.48|26.18|26.38|26.13|26.48|26.28|26.34|26.11|17
1603348500000|2020-10-22 06:35:00|26.37|26.29|26.38|26.13|26.41|26.31|26.36|26.11|20
1603348800000|2020-10-22 06:40:00|26.41|26.16|26.38|26.13|26.41|26.16|26.38|26.13|1
1603349100000|2020-10-22 06:45:00|26.41|26.16|26.38|26.13|26.41|26.16|26.36|26.11|0
1603349400000|2020-10-22 06:50:00|26.41|26.16|26.4|26.15|26.41|26.26|26.34|26.15|0
1603349700000|2020-10-22 06:55:00|26.46|26.38|26.63|26.38|26.67|26.55|26.45|26.2|146
1603350000000|2020-10-22 07:00:00|26.67|26.37|26.94|26.86|26.94|26.86|26.45|26.3|453
1603350300000|2020-10-22 07:05:00|26.97|26.89|26.88|26.8|27.02|26.94|26.86|26.78|567
1603350600000|2020-10-22 07:10:00|26.9|26.82|26.95|26.87|27|26.92|26.89|26.81|1011
1603350900000|2020-10-22 07:15:00|26.91|26.83|26.71|26.63|26.95|26.87|26.71|26.63|286
1603351200000|2020-10-22 07:20:00|26.76|26.68|26.76|26.68|26.83|26.75|26.71|26.63|592
1603351500000|2020-10-22 07:25:00|26.8|26.72|26.64|26.56|26.83|26.75|26.62|26.54|339
1603351800000|2020-10-22 07:30:00|26.62|26.54|26.57|26.49|26.76|26.68|26.57|26.49|359
1603352100000|2020-10-22 07:35:00|26.52|26.44|26.54|26.46|26.61|26.53|26.51|26.43|63
1603352400000|2020-10-22 07:40:00|26.56|26.48|26.58|26.5|26.61|26.53|26.51|26.43|1542
1603352700000|2020-10-22 07:45:00|26.61|26.53|26.61|26.53|26.76|26.68|26.56|26.48|391
1603353000000|2020-10-22 07:50:00|26.66|26.58|26.61|26.53|26.73|26.65|26.59|26.51|157
1603353300000|2020-10-22 07:55:00|26.58|26.5|26.42|26.34|26.61|26.53|26.41|26.33|57
1603353600000|2020-10-22 08:00:00|26.44|26.36|26.37|26.29|26.46|26.38|26.32|26.24|182
1603353900000|2020-10-22 08:05:00|26.39|26.31|26.46|26.38|26.51|26.43|26.37|26.29|98
1603354200000|2020-10-22 08:10:00|26.51|26.43|26.46|26.38|26.53|26.45|26.46|26.38|169
1603354500000|2020-10-22 08:15:00|26.41|26.33|26.41|26.33|26.46|26.38|26.36|26.28|56
1603354800000|2020-10-22 08:20:00|26.39|26.31|26.27|26.19|26.41|26.33|26.27|26.19|58
1603355100000|2020-10-22 08:25:00|26.26|26.18|26.17|26.09|26.31|26.23|26.17|26.09|27
1603355400000|2020-10-22 08:30:00|26.16|26.08|26.28|26.2|26.28|26.2|26.16|26.08|17
1603355700000|2020-10-22 08:35:00|26.26|26.18|26.36|26.28|26.38|26.3|26.26|26.18|49
1603356000000|2020-10-22 08:40:00|26.38|26.3|26.26|26.18|26.4|26.32|26.26|26.18|34
1603356300000|2020-10-22 08:45:00|26.28|26.2|26.31|26.23|26.36|26.28|26.26|26.18|0
1603356600000|2020-10-22 08:50:00|26.29|26.21|26.31|26.23|26.33|26.25|26.26|26.18|17
1603356900000|2020-10-22 08:55:00|26.29|26.21|26.38|26.3|26.38|26.3|26.29|26.21|20
1603357200000|2020-10-22 09:00:00|26.35|26.27|26.35|26.27|26.35|26.27|26.31|26.23|0
1603357500000|2020-10-22 09:05:00|26.38|26.3|26.4|26.32|26.4|26.32|26.35|26.27|33
1603357800000|2020-10-22 09:10:00|26.38|26.3|26.54|26.46|26.54|26.46|26.31|26.23|283
1603358100000|2020-10-22 09:15:00|26.52|26.44|26.45|26.37|26.54|26.46|26.45|26.37|62
1603358400000|2020-10-22 09:20:00|26.41|26.33|26.48|26.4|26.5|26.42|26.41|26.33|59
1603358700000|2020-10-22 09:25:00|26.5|26.42|26.45|26.37|26.5|26.42|26.45|26.37|1
1603359000000|2020-10-22 09:30:00|26.48|26.4|26.45|26.37|26.48|26.4|26.41|26.33|41
1603359300000|2020-10-22 09:35:00|26.48|26.4|26.4|26.32|26.48|26.4|26.33|26.25|38
1603359600000|2020-10-22 09:40:00|26.35|26.27|26.47|26.39|26.47|26.39|26.35|26.27|112
1603359900000|2020-10-22 09:45:00|26.5|26.42|26.45|26.37|26.5|26.42|26.45|26.37|140
1603360200000|2020-10-22 09:50:00|26.43|26.35|26.41|26.33|26.45|26.37|26.4|26.32|15
1603360500000|2020-10-22 09:55:00|26.4|26.32|26.41|26.33|26.43|26.35|26.38|26.3|6
1603360800000|2020-10-22 10:00:00|26.43|26.35|26.4|26.32|26.5|26.42|26.4|26.32|83
1603361100000|2020-10-22 10:05:00|26.42|26.34|26.44|26.36|26.49|26.41|26.4|26.32|12
1603361400000|2020-10-22 10:10:00|26.47|26.39|26.35|26.27|26.49|26.41|26.35|26.27|121
1603361700000|2020-10-22 10:15:00|26.37|26.29|26.2|26.12|26.4|26.32|26.2|26.12|133
1603362000000|2020-10-22 10:20:00|26.18|26.1|26.2|26.12|26.23|26.15|26.11|26.03|95
1603362300000|2020-10-22 10:25:00|26.22|26.14|26.25|26.17|26.27|26.19|26.2|26.12|2
1603362600000|2020-10-22 10:30:00|26.22|26.14|26.25|26.17|26.3|26.22|26.2|26.12|52
1603362900000|2020-10-22 10:35:00|26.23|26.15|26.3|26.22|26.35|26.27|26.15|26.07|155
1603363200000|2020-10-22 10:40:00|26.28|26.2|26.23|26.15|26.3|26.22|26.21|26.13|40
1603363500000|2020-10-22 10:45:00|26.25|26.17|26.25|26.17|26.25|26.17|26.11|26.03|29
1603363800000|2020-10-22 10:50:00|26.23|26.15|26.25|26.17|26.25|26.17|26.2|26.12|3
1603364100000|2020-10-22 10:55:00|26.23|26.15|26.25|26.17|26.26|26.18|26.2|26.12|0
1603364400000|2020-10-22 11:00:00|26.23|26.15|26.25|26.17|26.3|26.22|26.21|26.13|4
1603364700000|2020-10-22 11:05:00|26.23|26.15|26.2|26.12|26.23|26.15|26.15|26.07|131
1603365000000|2020-10-22 11:10:00|26.16|26.08|26.2|26.12|26.2|26.12|26.16|26.08|27
1603365300000|2020-10-22 11:15:00|26.23|26.15|26.2|26.12|26.25|26.17|26.18|26.1|21
1603365600000|2020-10-22 11:20:00|26.18|26.1|26.2|26.12|26.2|26.12|26.13|26.05|14
1603365900000|2020-10-22 11:25:00|26.23|26.15|26.16|26.08|26.25|26.17|26.16|26.08|230
1603366200000|2020-10-22 11:30:00|26.15|26.07|26.2|26.12|26.2|26.12|26.11|26.03|126
1603366500000|2020-10-22 11:35:00|26.25|26.17|26.25|26.17|26.3|26.22|26.2|26.12|30
1603366800000|2020-10-22 11:40:00|26.27|26.19|26.3|26.22|26.3|26.22|26.27|26.19|16
1603367100000|2020-10-22 11:45:00|26.28|26.2|26.2|26.12|26.28|26.2|26.18|26.1|74
1603367400000|2020-10-22 11:50:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|2
1603367700000|2020-10-22 11:55:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|10
1603368000000|2020-10-22 12:00:00|26.23|26.15|26.2|26.12|26.25|26.17|26.2|26.12|1
1603368300000|2020-10-22 12:05:00|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|1
1603368600000|2020-10-22 12:10:00|26.22|26.14|26.3|26.22|26.3|26.22|26.2|26.12|13
1603368900000|2020-10-22 12:15:00|26.27|26.19|26.3|26.22|26.34|26.26|26.27|26.19|48
1603369200000|2020-10-22 12:20:00|26.35|26.27|26.4|26.32|26.42|26.34|26.35|26.27|40
1603369500000|2020-10-22 12:25:00|26.42|26.34|26.42|26.34|26.44|26.36|26.4|26.32|18
1603369800000|2020-10-22 12:30:00|26.4|26.32|26.49|26.41|26.5|26.42|26.35|26.27|22
1603370100000|2020-10-22 12:35:00|26.5|26.42|26.5|26.42|26.54|26.46|26.47|26.39|112
1603370400000|2020-10-22 12:40:00|26.52|26.44|26.44|26.36|26.54|26.46|26.42|26.34|53
1603370700000|2020-10-22 12:45:00|26.47|26.39|26.54|26.46|26.54|26.46|26.47|26.39|10
1603371000000|2020-10-22 12:50:00|26.52|26.44|26.54|26.46|26.54|26.46|26.49|26.41|33
1603371300000|2020-10-22 12:55:00|26.55|26.47|26.54|26.46|26.55|26.47|26.52|26.44|2
1603371600000|2020-10-22 13:00:00|26.52|26.44|26.49|26.41|26.54|26.46|26.49|26.41|32
1603371900000|2020-10-22 13:05:00|26.47|26.39|26.49|26.41|26.49|26.41|26.42|26.34|49
1603372200000|2020-10-22 13:10:00|26.47|26.39|26.54|26.46|26.59|26.51|26.47|26.39|85
1603372500000|2020-10-22 13:15:00|26.59|26.51|26.59|26.51|26.59|26.51|26.52|26.44|22
1603372800000|2020-10-22 13:20:00|26.57|26.49|26.54|26.46|26.59|26.51|26.49|26.41|93
1603373100000|2020-10-22 13:25:00|26.52|26.44|26.44|26.36|26.52|26.44|26.44|26.36|154
1603373400000|2020-10-22 13:30:00|26.46|26.38|26.36|26.28|26.48|26.4|26.34|26.26|236
1603373700000|2020-10-22 13:35:00|26.38|26.3|26.39|26.31|26.41|26.33|26.31|26.23|181
1603374000000|2020-10-22 13:40:00|26.34|26.26|26.29|26.21|26.41|26.33|26.29|26.21|57
1603374300000|2020-10-22 13:45:00|26.27|26.19|26.29|26.21|26.36|26.28|26.24|26.16|72
1603374600000|2020-10-22 13:50:00|26.27|26.19|26.29|26.21|26.34|26.26|26.24|26.16|33
1603374900000|2020-10-22 13:55:00|26.31|26.23|26.29|26.21|26.31|26.23|26.24|26.16|70
1603375200000|2020-10-22 14:00:00|26.31|26.23|26.29|26.21|26.39|26.31|26.29|26.21|124
1603375500000|2020-10-22 14:05:00|26.24|26.16|26.38|26.3|26.39|26.31|26.19|26.11|126
1603375800000|2020-10-22 14:10:00|26.36|26.28|26.34|26.26|26.39|26.31|26.34|26.26|13
1603376100000|2020-10-22 14:15:00|26.39|26.31|26.39|26.31|26.44|26.36|26.34|26.26|37
1603376400000|2020-10-22 14:20:00|26.41|26.33|26.58|26.5|26.58|26.5|26.41|26.33|215
1603376700000|2020-10-22 14:25:00|26.63|26.55|26.53|26.45|26.63|26.55|26.49|26.41|171
1603377000000|2020-10-22 14:30:00|26.51|26.43|26.61|26.53|26.63|26.55|26.51|26.43|58
1603377300000|2020-10-22 14:35:00|26.59|26.51|26.63|26.55|26.63|26.55|26.49|26.41|121
1603377600000|2020-10-22 14:40:00|26.66|26.58|26.62|26.54|26.68|26.6|26.53|26.45|81
1603377900000|2020-10-22 14:45:00|26.6|26.52|26.53|26.45|26.62|26.54|26.52|26.44|233
1603378200000|2020-10-22 14:50:00|26.5|26.42|26.38|26.3|26.6|26.52|26.38|26.3|351
1603378500000|2020-10-22 14:55:00|26.4|26.32|26.38|26.3|26.4|26.32|26.33|26.25|91
1603378800000|2020-10-22 15:00:00|26.37|26.29|26.28|26.2|26.38|26.3|26.28|26.2|70
1603379100000|2020-10-22 15:05:00|26.23|26.15|26.28|26.2|26.33|26.25|26.23|26.15|193
1603379400000|2020-10-22 15:10:00|26.23|26.15|26.11|26.03|26.28|26.2|26.09|26.01|351
1603379700000|2020-10-22 15:15:00|26.13|26.05|26.04|25.96|26.13|26.05|26.04|25.96|640
1603380000000|2020-10-22 15:20:00|26.01|25.93|25.9|25.82|26.01|25.93|25.9|25.82|1797
1603380300000|2020-10-22 15:25:00|25.92|25.84|25.96|25.88|26|25.92|25.85|25.77|1983
1603380600000|2020-10-22 15:30:00|25.95|25.87|25.71|25.63|25.95|25.87|25.71|25.63|1201
1603380900000|2020-10-22 15:35:00|25.73|25.65|25.81|25.73|25.81|25.73|25.66|25.58|512
1603381200000|2020-10-22 15:40:00|25.8|25.72|25.71|25.63|25.8|25.72|25.66|25.58|146
1603381500000|2020-10-22 15:45:00|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|101
1603381800000|2020-10-22 15:50:00|25.66|25.58|25.71|25.63|25.71|25.63|25.61|25.53|133
1603382100000|2020-10-22 15:55:00|25.76|25.68|25.76|25.68|25.76|25.68|25.71|25.63|69
1603382400000|2020-10-22 16:00:00|25.73|25.65|25.8|25.72|25.8|25.72|25.71|25.63|17
1603382700000|2020-10-22 16:05:00|25.76|25.68|25.69|25.61|25.76|25.68|25.66|25.58|37
1603383000000|2020-10-22 16:10:00|25.66|25.58|25.66|25.58|25.69|25.61|25.66|25.58|1
1603383300000|2020-10-22 16:15:00|25.64|25.56|25.64|25.56|25.66|25.58|25.61|25.53|37
1603383600000|2020-10-22 16:20:00|25.66|25.58|25.66|25.58|25.66|25.58|25.61|25.53|4
1603384200000|2020-10-22 16:30:00|25.7|25.62|25.7|25.62|25.73|25.65|25.68|25.6|8
1603384500000|2020-10-22 16:35:00|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|7
1603384800000|2020-10-22 16:40:00|25.68|25.6|25.66|25.58|25.7|25.62|25.66|25.58|18
1603385100000|2020-10-22 16:45:00|25.64|25.56|25.56|25.48|25.64|25.56|25.54|25.46|18
1603385400000|2020-10-22 16:50:00|25.57|25.49|25.56|25.48|25.57|25.49|25.52|25.44|7
1603385700000|2020-10-22 16:55:00|25.49|25.41|25.49|25.41|25.52|25.44|25.47|25.39|502
1603386000000|2020-10-22 17:00:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|15
1603386300000|2020-10-22 17:05:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|8
1603386600000|2020-10-22 17:10:00|25.44|25.36|25.44|25.36|25.44|25.36|25.4|25.32|47
1603386900000|2020-10-22 17:15:00|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|18
1603387200000|2020-10-22 17:20:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1603387500000|2020-10-22 17:25:00|25.47|25.39|25.44|25.36|25.47|25.39|25.44|25.36|15
1603387800000|2020-10-22 17:30:00|25.42|25.34|25.44|25.36|25.46|25.38|25.41|25.33|13
1603388100000|2020-10-22 17:35:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|2
1603388400000|2020-10-22 17:40:00|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|5
1603388700000|2020-10-22 17:45:00|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|0
1603389000000|2020-10-22 17:50:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1603389300000|2020-10-22 17:55:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|13
1603389600000|2020-10-22 18:00:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1603389900000|2020-10-22 18:05:00|25.37|25.29|25.5|25.25|25.5|25.31|25.37|25.25|5
1603390200000|2020-10-22 18:10:00|25.39|25.31|25.5|25.25|25.5|25.31|25.39|25.25|0
1603390500000|2020-10-22 18:15:00|25.39|25.31|25.4|25.32|25.5|25.32|25.37|25.25|0
1603391100000|2020-10-22 18:25:00|25.39|25.31|25.4|25.32|25.53|25.32|25.39|25.25|0
1603391400000|2020-10-22 18:30:00|25.5|25.25|25.39|25.31|25.5|25.31|25.39|25.25|4
1603392000000|2020-10-22 18:40:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1603392600000|2020-10-22 18:50:00|25.42|25.34|25.55|25.3|25.55|25.37|25.41|25.3|10
1603392900000|2020-10-22 18:55:00|25.56|25.31|25.56|25.31|25.56|25.31|25.56|25.31|0
1603393500000|2020-10-22 19:05:00|25.49|25.41|25.69|25.44|25.69|25.51|25.49|25.37|6
1603393800000|2020-10-22 19:10:00|25.63|25.55|25.59|25.51|25.7|25.55|25.59|25.44|0
1603394100000|2020-10-22 19:15:00|25.58|25.5|25.56|25.31|25.59|25.51|25.56|25.31|10
1603394400000|2020-10-22 19:20:00|25.55|25.3|25.56|25.31|25.56|25.31|25.55|25.3|0
1603395600000|2020-10-22 19:40:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1603395900000|2020-10-22 19:45:00|25.65|25.4|25.65|25.4|25.65|25.4|25.65|25.4|6
1603396200000|2020-10-22 19:50:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|1
1603396500000|2020-10-22 19:55:00|25.61|25.53|25.63|25.33|25.7|25.56|25.59|25.33|31
1603433100000|2020-10-23 06:05:00|25.78|25.53|25.87|25.62|25.87|25.73|25.62|25.53|81
1603433400000|2020-10-23 06:10:00|25.81|25.73|25.81|25.73|25.94|25.73|25.81|25.64|2
1603433700000|2020-10-23 06:15:00|25.83|25.75|25.81|25.73|25.91|25.77|25.81|25.66|2
1603434300000|2020-10-23 06:25:00|25.87|25.62|25.74|25.66|25.87|25.68|25.74|25.62|0
1603434600000|2020-10-23 06:30:00|25.76|25.68|25.87|25.62|25.87|25.73|25.76|25.62|56
1603435200000|2020-10-23 06:40:00|25.81|25.73|25.87|25.62|25.89|25.73|25.81|25.62|0
1603435500000|2020-10-23 06:45:00|25.88|25.63|25.88|25.63|25.88|25.69|25.77|25.63|0
1603435800000|2020-10-23 06:50:00|25.82|25.74|25.82|25.74|25.93|25.74|25.82|25.63|0
1603436100000|2020-10-23 06:55:00|25.93|25.68|25.82|25.74|25.95|25.79|25.82|25.68|1
1603436400000|2020-10-23 07:00:00|25.84|25.76|25.74|25.66|25.87|25.79|25.72|25.64|128
1603436700000|2020-10-23 07:05:00|25.72|25.64|25.69|25.61|25.76|25.68|25.67|25.59|47
1603437000000|2020-10-23 07:10:00|25.72|25.64|25.71|25.63|25.74|25.66|25.64|25.56|27
1603437300000|2020-10-23 07:15:00|25.73|25.65|25.69|25.61|25.78|25.7|25.69|25.61|15
1603437600000|2020-10-23 07:20:00|25.68|25.6|25.66|25.58|25.68|25.6|25.61|25.53|80
1603437900000|2020-10-23 07:25:00|25.68|25.6|25.63|25.55|25.68|25.6|25.61|25.53|11
1603438200000|2020-10-23 07:30:00|25.59|25.51|25.54|25.46|25.59|25.51|25.44|25.36|249
1603438500000|2020-10-23 07:35:00|25.52|25.44|25.49|25.41|25.54|25.46|25.4|25.32|374
1603438800000|2020-10-23 07:40:00|25.51|25.43|25.46|25.38|25.51|25.43|25.44|25.36|93
1603439100000|2020-10-23 07:45:00|25.44|25.36|25.45|25.37|25.49|25.41|25.4|25.32|2
1603439400000|2020-10-23 07:50:00|25.42|25.34|25.49|25.41|25.49|25.41|25.4|25.32|12
1603439700000|2020-10-23 07:55:00|25.51|25.43|25.49|25.41|25.54|25.46|25.44|25.36|68
1603440000000|2020-10-23 08:00:00|25.44|25.36|25.44|25.36|25.54|25.46|25.44|25.36|123
1603440300000|2020-10-23 08:05:00|25.42|25.34|25.49|25.41|25.49|25.41|25.39|25.31|216
1603440600000|2020-10-23 08:10:00|25.46|25.38|25.44|25.36|25.46|25.38|25.34|25.26|86
1603440900000|2020-10-23 08:15:00|25.42|25.34|25.44|25.36|25.46|25.38|25.39|25.31|11
1603441200000|2020-10-23 08:20:00|25.46|25.38|25.49|25.41|25.49|25.41|25.44|25.36|62
1603441500000|2020-10-23 08:25:00|25.47|25.39|25.54|25.46|25.54|25.46|25.46|25.38|46
1603441800000|2020-10-23 08:30:00|25.58|25.5|25.53|25.45|25.63|25.55|25.53|25.45|90
1603442100000|2020-10-23 08:35:00|25.55|25.47|25.53|25.45|25.58|25.5|25.5|25.42|30
1603442400000|2020-10-23 08:40:00|25.48|25.4|25.53|25.45|25.53|25.45|25.48|25.4|25
1603442700000|2020-10-23 08:45:00|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|10
1603443000000|2020-10-23 08:50:00|25.55|25.47|25.56|25.48|25.62|25.54|25.53|25.45|43
1603443300000|2020-10-23 08:55:00|25.53|25.45|25.58|25.5|25.6|25.52|25.53|25.45|8
1603443600000|2020-10-23 09:00:00|25.6|25.52|25.62|25.54|25.62|25.54|25.58|25.5|19
1603443900000|2020-10-23 09:05:00|25.6|25.52|25.65|25.57|25.67|25.59|25.6|25.52|84
1603444200000|2020-10-23 09:10:00|25.63|25.55|25.57|25.49|25.63|25.55|25.57|25.49|18
1603444500000|2020-10-23 09:15:00|25.58|25.5|25.52|25.44|25.58|25.5|25.52|25.44|15
1603444800000|2020-10-23 09:20:00|25.55|25.47|25.55|25.47|25.57|25.49|25.52|25.44|66
1603445100000|2020-10-23 09:25:00|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1603445400000|2020-10-23 09:30:00|25.48|25.4|25.43|25.35|25.48|25.4|25.43|25.35|106
1603445700000|2020-10-23 09:35:00|25.48|25.4|25.44|25.36|25.48|25.4|25.43|25.35|46
1603446000000|2020-10-23 09:40:00|25.46|25.38|25.51|25.43|25.53|25.45|25.46|25.38|8
1603446300000|2020-10-23 09:45:00|25.48|25.4|25.43|25.35|25.48|25.4|25.43|25.35|18
1603446600000|2020-10-23 09:50:00|25.39|25.31|25.48|25.4|25.48|25.4|25.39|25.31|9
1603446900000|2020-10-23 09:55:00|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|8
1603447200000|2020-10-23 10:00:00|25.48|25.4|25.43|25.35|25.48|25.4|25.39|25.31|6
1603447500000|2020-10-23 10:05:00|25.41|25.33|25.34|25.26|25.43|25.35|25.34|25.26|40
1603447800000|2020-10-23 10:10:00|25.31|25.23|25.34|25.26|25.34|25.26|25.29|25.21|42
1603448100000|2020-10-23 10:15:00|25.31|25.23|25.31|25.23|25.33|25.25|25.29|25.21|14
1603448400000|2020-10-23 10:20:00|25.29|25.21|25.36|25.28|25.38|25.3|25.29|25.21|178
1603448700000|2020-10-23 10:25:00|25.38|25.3|25.42|25.34|25.42|25.34|25.36|25.28|14
1603449000000|2020-10-23 10:30:00|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|57
1603449300000|2020-10-23 10:35:00|25.37|25.29|25.28|25.2|25.38|25.3|25.28|25.2|106
1603449600000|2020-10-23 10:40:00|25.3|25.22|25.35|25.27|25.37|25.29|25.28|25.2|193
1603449900000|2020-10-23 10:45:00|25.33|25.25|25.33|25.25|25.33|25.25|25.28|25.2|37
1603450200000|2020-10-23 10:50:00|25.36|25.28|25.33|25.25|25.38|25.3|25.33|25.25|8
1603450500000|2020-10-23 10:55:00|25.36|25.28|25.43|25.35|25.43|25.35|25.33|25.25|8
1603450800000|2020-10-23 11:00:00|25.45|25.37|25.47|25.39|25.5|25.42|25.43|25.35|20
1603451100000|2020-10-23 11:05:00|25.45|25.37|25.47|25.39|25.47|25.39|25.42|25.34|12
1603451400000|2020-10-23 11:10:00|25.43|25.35|25.43|25.35|25.45|25.37|25.38|25.3|21
1603451700000|2020-10-23 11:15:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|41
1603452000000|2020-10-23 11:20:00|25.5|25.42|25.48|25.4|25.52|25.44|25.48|25.4|30
1603452300000|2020-10-23 11:25:00|25.47|25.39|25.47|25.39|25.48|25.4|25.45|25.37|3
1603452600000|2020-10-23 11:30:00|25.45|25.37|25.43|25.35|25.47|25.39|25.38|25.3|8
1603452900000|2020-10-23 11:35:00|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|44
1603453200000|2020-10-23 11:40:00|25.4|25.32|25.38|25.3|25.42|25.34|25.38|25.3|1
1603453500000|2020-10-23 11:45:00|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|37
1603453800000|2020-10-23 11:50:00|25.42|25.34|25.37|25.29|25.42|25.34|25.35|25.27|4
1603454400000|2020-10-23 12:00:00|25.4|25.32|25.37|25.29|25.42|25.34|25.37|25.29|16
1603454700000|2020-10-23 12:05:00|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|3
1603455000000|2020-10-23 12:10:00|25.39|25.31|25.42|25.34|25.42|25.34|25.37|25.29|123
1603455300000|2020-10-23 12:15:00|25.41|25.33|25.41|25.33|25.42|25.34|25.36|25.28|89
1603455600000|2020-10-23 12:20:00|25.46|25.38|25.51|25.43|25.51|25.43|25.41|25.33|206
1603455900000|2020-10-23 12:25:00|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|87
1603456200000|2020-10-23 12:30:00|25.48|25.4|25.41|25.33|25.48|25.4|25.41|25.33|39
1603456500000|2020-10-23 12:35:00|||||||||1
1603456800000|2020-10-23 12:40:00|25.46|25.38|25.46|25.38|25.46|25.38|25.36|25.28|102
1603457100000|2020-10-23 12:45:00|25.5|25.42|25.51|25.43|25.51|25.43|25.46|25.38|8
1603457400000|2020-10-23 12:50:00|25.53|25.45|25.48|25.4|25.55|25.47|25.46|25.38|61
1603457700000|2020-10-23 12:55:00|25.5|25.42|25.5|25.42|25.51|25.43|25.46|25.38|177
1603458000000|2020-10-23 13:00:00|25.51|25.43|25.46|25.38|25.53|25.45|25.46|25.38|13
1603458300000|2020-10-23 13:05:00|25.48|25.4|25.55|25.47|25.55|25.47|25.48|25.4|14
1603458600000|2020-10-23 13:10:00|25.53|25.45|25.55|25.47|25.55|25.47|25.51|25.43|16
1603458900000|2020-10-23 13:15:00|25.6|25.52|25.55|25.47|25.6|25.52|25.55|25.47|33
1603459200000|2020-10-23 13:20:00|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|90
1603459500000|2020-10-23 13:25:00|25.57|25.49|25.55|25.47|25.59|25.51|25.55|25.47|149
1603459800000|2020-10-23 13:30:00|25.59|25.51|25.64|25.56|25.64|25.56|25.57|25.49|170
1603460100000|2020-10-23 13:35:00|25.65|25.57|25.64|25.56|25.69|25.61|25.64|25.56|70
1603460400000|2020-10-23 13:40:00|25.67|25.59|25.67|25.59|25.69|25.61|25.6|25.52|172
1603460700000|2020-10-23 13:45:00|25.64|25.56|25.73|25.65|25.73|25.65|25.63|25.55|211
1603461000000|2020-10-23 13:50:00|25.76|25.68|25.68|25.6|25.78|25.7|25.68|25.6|231
1603461300000|2020-10-23 13:55:00|25.7|25.62|25.77|25.69|25.82|25.74|25.68|25.6|173
1603461600000|2020-10-23 14:00:00|25.79|25.71|25.91|25.83|25.91|25.83|25.79|25.71|350
1603461900000|2020-10-23 14:05:00|25.96|25.88|25.98|25.9|26|25.92|25.96|25.88|282
1603462200000|2020-10-23 14:10:00|26|25.92|25.95|25.87|26|25.92|25.91|25.83|206
1603462500000|2020-10-23 14:15:00|26|25.92|26|25.92|26|25.92|25.95|25.87|171
1603462800000|2020-10-23 14:20:00|26.02|25.94|26.13|26.05|26.14|26.06|25.99|25.91|406
1603463100000|2020-10-23 14:25:00|26.14|26.06|26.14|26.06|26.16|26.08|26.09|26.01|372
1603463400000|2020-10-23 14:30:00|26.12|26.04|26.14|26.06|26.18|26.1|26.12|26.04|229
1603463700000|2020-10-23 14:35:00|26.13|26.05|26.14|26.06|26.18|26.1|26.09|26.01|276
1603464000000|2020-10-23 14:40:00|26.11|26.03|26.14|26.06|26.19|26.11|26.09|26.01|216
1603464300000|2020-10-23 14:45:00|26.19|26.11|26.19|26.11|26.19|26.11|26.14|26.06|138
1603464600000|2020-10-23 14:50:00|26.22|26.14|26.24|26.16|26.24|26.16|26.19|26.11|208
1603464900000|2020-10-23 14:55:00|26.2|26.12|26.24|26.16|26.24|26.16|26.19|26.11|215
1603465200000|2020-10-23 15:00:00|26.29|26.21|26.15|26.07|26.29|26.21|26.15|26.07|415
1603465500000|2020-10-23 15:05:00|26.17|26.09|26.1|26.02|26.19|26.11|26.06|25.98|1238
1603465800000|2020-10-23 15:10:00|26.08|26|26.05|25.97|26.11|26.03|26.05|25.97|557
1603466100000|2020-10-23 15:15:00|26.03|25.95|26.06|25.98|26.08|26|26|25.92|708
1603466400000|2020-10-23 15:20:00|26.05|25.97|26.15|26.07|26.16|26.08|26.01|25.93|730
1603466700000|2020-10-23 15:25:00|26.16|26.08|26.11|26.03|26.2|26.12|26.05|25.97|1764
1603467000000|2020-10-23 15:30:00|26.08|26|26.03|25.95|26.16|26.08|26.01|25.93|1497
1603467300000|2020-10-23 15:35:00|26.01|25.93|26.02|25.94|26.06|25.98|26.01|25.93|36
1603467600000|2020-10-23 15:40:00|26.01|25.93|26.04|25.96|26.06|25.98|25.97|25.89|60
1603467900000|2020-10-23 15:45:00|26.02|25.94|26.11|26.03|26.12|26.04|26.02|25.94|12
1603468200000|2020-10-23 15:50:00|||||||||2
1603468500000|2020-10-23 15:55:00|26.12|26.04|26.09|26.01|26.12|26.04|26.07|25.99|56
1603468800000|2020-10-23 16:00:00|26.11|26.03|26.07|25.99|26.12|26.04|26.07|25.99|0
1603469100000|2020-10-23 16:05:00|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|0
1603469400000|2020-10-23 16:10:00|26.07|25.99|26.09|26.01|26.11|26.03|26.06|25.98|0
1603469700000|2020-10-23 16:15:00|26.11|26.03|26.18|26.1|26.29|26.16|26.11|26.03|38
1603470000000|2020-10-23 16:20:00|26.19|26.11|26.26|26.18|26.27|26.19|26.19|26.11|16
1603470300000|2020-10-23 16:25:00|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|2
1603470600000|2020-10-23 16:30:00|26.23|26.15|26.22|26.14|26.31|26.23|26.22|26.14|60
1603470900000|2020-10-23 16:35:00|26.21|26.13|26.17|26.09|26.21|26.13|26.17|26.09|4
1603471200000|2020-10-23 16:40:00|26.16|26.08|26.09|26.01|26.16|26.08|26.07|25.99|1
1603471500000|2020-10-23 16:45:00|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1603471800000|2020-10-23 16:50:00|26.11|26.03|26.16|26.08|26.18|26.1|26.11|26.03|7
1603472100000|2020-10-23 16:55:00|26.18|26.1|26.21|26.13|26.26|26.18|26.18|26.1|1
1603472400000|2020-10-23 17:00:00|26.19|26.11|26.06|25.98|26.19|26.11|26.06|25.98|4
1603472700000|2020-10-23 17:05:00|26.04|25.96|26.04|25.96|26.04|25.96|26.02|25.94|1
1603473000000|2020-10-23 17:10:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1603473600000|2020-10-23 17:20:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1603474200000|2020-10-23 17:30:00|26.1|25.85|26|25.92|26.1|25.92|25.95|25.85|1
1603474800000|2020-10-23 17:40:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1603475100000|2020-10-23 17:45:00|25.94|25.86|25.9|25.82|25.94|25.86|25.9|25.82|1
1603475700000|2020-10-23 17:55:00|25.88|25.8|25.9|25.65|25.94|25.8|25.88|25.65|0
1603476000000|2020-10-23 18:00:00|25.94|25.64|25.9|25.65|25.95|25.65|25.9|25.64|0
1603476300000|2020-10-23 18:05:00|25.87|25.62|25.87|25.62|25.87|25.62|25.87|25.62|0
1603476900000|2020-10-23 18:15:00|25.86|25.61|25.86|25.61|25.87|25.62|25.86|25.61|0
1603477200000|2020-10-23 18:20:00|25.87|25.62|25.76|25.68|25.87|25.68|25.76|25.62|0
1603477500000|2020-10-23 18:25:00|25.78|25.53|25.61|25.53|25.78|25.58|25.61|25.47|6
1603478100000|2020-10-23 18:35:00|25.62|25.54|25.84|25.59|25.84|25.63|25.61|25.52|0
1603478400000|2020-10-23 18:40:00|25.86|25.61|25.77|25.69|25.87|25.69|25.76|25.56|0
1603478700000|2020-10-23 18:45:00|25.76|25.68|25.67|25.59|25.78|25.68|25.67|25.53|1
1603479000000|2020-10-23 18:50:00|25.71|25.63|25.82|25.57|25.82|25.63|25.71|25.52|0
1603479300000|2020-10-23 18:55:00|25.71|25.63|25.78|25.53|25.78|25.63|25.71|25.52|1
1603479900000|2020-10-23 19:05:00|25.67|25.59|25.78|25.53|25.78|25.59|25.65|25.53|6
1603480200000|2020-10-23 19:10:00|25.67|25.59|25.78|25.53|25.78|25.59|25.67|25.53|0
1603480500000|2020-10-23 19:15:00|25.84|25.59|25.82|25.57|25.85|25.6|25.82|25.57|0
1603480800000|2020-10-23 19:20:00|25.72|25.64|25.72|25.64|25.82|25.64|25.72|25.55|0
1603481400000|2020-10-23 19:30:00|25.85|25.6|25.87|25.62|25.87|25.62|25.85|25.6|0
1603481700000|2020-10-23 19:35:00|25.89|25.64|25.86|25.61|25.89|25.72|25.76|25.61|2
1603482000000|2020-10-23 19:40:00|25.76|25.68|25.86|25.61|25.86|25.68|25.75|25.61|0
1603482300000|2020-10-23 19:45:00|25.76|25.68|25.86|25.61|25.86|25.71|25.75|25.59|0
1603482600000|2020-10-23 19:50:00|25.85|25.6|25.66|25.58|25.86|25.67|25.66|25.52|9
1603482900000|2020-10-23 19:55:00|25.73|25.48|25.87|25.57|25.87|25.59|25.67|25.48|88
1603695900000|2020-10-26 07:05:00|26.25|26.17|26.43|26.35|26.5|26.35|26.24|26.16|12
1603696200000|2020-10-26 07:10:00|26.45|26.37|26.63|26.38|26.63|26.46|26.42|26.24|33
1603696500000|2020-10-26 07:15:00|26.62|26.37|26.56|26.48|26.63|26.49|26.55|26.37|3
1603696800000|2020-10-26 07:20:00|26.57|26.49|26.63|26.55|26.63|26.55|26.56|26.48|22
1603697100000|2020-10-26 07:25:00|26.65|26.57|26.72|26.64|26.72|26.64|26.65|26.57|31
1603697400000|2020-10-26 07:30:00|26.74|26.66|26.69|26.61|26.74|26.66|26.66|26.58|38
1603697700000|2020-10-26 07:35:00|26.67|26.59|26.65|26.57|26.67|26.59|26.62|26.54|27
1603698000000|2020-10-26 07:40:00|26.63|26.55|26.55|26.47|26.65|26.57|26.55|26.4|81
1603698300000|2020-10-26 07:45:00|26.59|26.51|26.63|26.55|26.74|26.55|26.55|26.47|94
1603698600000|2020-10-26 07:50:00|26.61|26.53|26.61|26.53|26.63|26.55|26.61|26.53|1
1603698900000|2020-10-26 07:55:00|26.63|26.55|26.76|26.68|26.79|26.68|26.63|26.54|236
1603699200000|2020-10-26 08:00:00|26.8|26.72|27.04|26.96|27.05|26.97|26.8|26.72|800
1603699500000|2020-10-26 08:05:00|26.99|26.91|26.91|26.83|27.16|27.08|26.89|26.81|394
1603699800000|2020-10-26 08:10:00|26.89|26.81|26.74|26.66|27.02|26.94|26.74|26.66|442
1603700100000|2020-10-26 08:15:00|26.72|26.64|26.67|26.59|26.81|26.73|26.66|26.58|105
1603700400000|2020-10-26 08:20:00|26.66|26.58|26.92|26.84|26.92|26.84|26.64|26.56|243
1603700700000|2020-10-26 08:25:00|26.9|26.82|26.83|26.75|26.92|26.84|26.78|26.7|122
1603701000000|2020-10-26 08:30:00|26.84|26.76|26.97|26.89|26.97|26.89|26.84|26.76|220
1603701300000|2020-10-26 08:35:00|26.96|26.88|26.87|26.79|26.96|26.88|26.82|26.74|155
1603701600000|2020-10-26 08:40:00|26.89|26.81|26.83|26.75|26.96|26.88|26.83|26.75|95
1603701900000|2020-10-26 08:45:00|26.85|26.77|26.73|26.65|26.85|26.77|26.68|26.6|43
1603702200000|2020-10-26 08:50:00|26.75|26.67|26.6|26.52|26.78|26.7|26.6|26.52|98
1603702500000|2020-10-26 08:55:00|26.62|26.54|26.6|26.52|26.64|26.56|26.51|26.43|84
1603702800000|2020-10-26 09:00:00|26.62|26.54|26.55|26.47|26.65|26.57|26.55|26.47|20
1603703100000|2020-10-26 09:05:00|26.56|26.48|26.51|26.43|26.56|26.48|26.43|26.35|328
1603703400000|2020-10-26 09:10:00|26.47|26.39|26.42|26.34|26.53|26.45|26.41|26.33|252
1603703700000|2020-10-26 09:15:00|26.44|26.36|26.34|26.26|26.46|26.38|26.34|26.26|126
1603704000000|2020-10-26 09:20:00|26.36|26.28|26.42|26.34|26.42|26.34|26.33|26.25|72
1603704300000|2020-10-26 09:25:00|26.44|26.36|26.38|26.3|26.46|26.38|26.38|26.3|89
1603704600000|2020-10-26 09:30:00|26.39|26.31|26.48|26.4|26.5|26.42|26.38|26.3|37
1603704900000|2020-10-26 09:35:00|26.46|26.38|26.51|26.43|26.51|26.43|26.41|26.33|56
1603705200000|2020-10-26 09:40:00|26.53|26.45|26.58|26.5|26.58|26.5|26.51|26.43|133
1603705500000|2020-10-26 09:45:00|26.6|26.52|26.61|26.53|26.65|26.57|26.58|26.5|45
1603705800000|2020-10-26 09:50:00|26.65|26.57|26.61|26.53|26.67|26.59|26.61|26.53|84
1603706100000|2020-10-26 09:55:00|26.59|26.51|26.61|26.53|26.61|26.53|26.56|26.48|13
1603706400000|2020-10-26 10:00:00|26.59|26.51|26.61|26.53|26.63|26.55|26.59|26.51|91
1603706700000|2020-10-26 10:05:00|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|88
1603707000000|2020-10-26 10:10:00|26.63|26.55|26.51|26.43|26.65|26.57|26.51|26.43|127
1603707300000|2020-10-26 10:15:00|26.52|26.44|26.52|26.44|26.56|26.48|26.51|26.43|11
1603707600000|2020-10-26 10:20:00|26.56|26.48|26.56|26.48|26.56|26.48|26.49|26.41|119
1603707900000|2020-10-26 10:25:00|26.54|26.46|26.51|26.43|26.56|26.48|26.51|26.43|10
1603708200000|2020-10-26 10:30:00|26.52|26.44|26.51|26.43|26.56|26.48|26.49|26.41|121
1603708500000|2020-10-26 10:35:00|26.49|26.41|26.55|26.47|26.56|26.48|26.46|26.38|59
1603708800000|2020-10-26 10:40:00|26.56|26.48|26.67|26.59|26.67|26.59|26.55|26.47|15
1603709100000|2020-10-26 10:45:00|26.65|26.57|26.69|26.61|26.73|26.65|26.65|26.57|423
1603709400000|2020-10-26 10:50:00|26.67|26.59|26.66|26.58|26.69|26.61|26.64|26.56|296
1603709700000|2020-10-26 10:55:00|26.64|26.56|26.59|26.51|26.64|26.56|26.59|26.51|21
1603710000000|2020-10-26 11:00:00|26.55|26.47|26.5|26.42|26.59|26.51|26.5|26.42|14
1603710300000|2020-10-26 11:05:00|26.52|26.44|26.55|26.47|26.55|26.47|26.5|26.42|29
1603710600000|2020-10-26 11:10:00|26.53|26.45|26.56|26.48|26.59|26.51|26.53|26.45|27
1603710900000|2020-10-26 11:15:00|26.55|26.47|26.6|26.52|26.6|26.52|26.53|26.45|71
1603711200000|2020-10-26 11:20:00|26.58|26.5|26.65|26.57|26.65|26.57|26.58|26.5|79
1603711500000|2020-10-26 11:25:00|26.67|26.59|26.69|26.61|26.69|26.61|26.65|26.57|166
1603711800000|2020-10-26 11:30:00|26.65|26.57|26.65|26.57|26.69|26.61|26.65|26.57|84
1603712100000|2020-10-26 11:35:00|26.67|26.59|26.65|26.57|26.68|26.6|26.65|26.57|112
1603712400000|2020-10-26 11:40:00|26.68|26.6|26.65|26.57|26.7|26.62|26.65|26.57|105
1603712700000|2020-10-26 11:45:00|26.67|26.59|26.65|26.57|26.7|26.62|26.65|26.57|87
1603713000000|2020-10-26 11:50:00|26.67|26.59|26.73|26.65|26.75|26.67|26.65|26.57|57
1603713300000|2020-10-26 11:55:00|26.74|26.66|26.76|26.68|26.76|26.68|26.71|26.63|17
1603713600000|2020-10-26 12:00:00|26.78|26.7|26.83|26.75|26.83|26.75|26.75|26.67|43
1603713900000|2020-10-26 12:05:00|26.85|26.77|26.86|26.78|26.88|26.8|26.84|26.76|23
1603714200000|2020-10-26 12:10:00|26.88|26.8|26.86|26.78|26.9|26.82|26.84|26.76|150
1603714500000|2020-10-26 12:15:00|26.88|26.8|26.84|26.76|26.89|26.81|26.84|26.76|8
1603714800000|2020-10-26 12:20:00|26.86|26.78|26.88|26.8|26.88|26.8|26.84|26.76|28
1603715100000|2020-10-26 12:25:00|26.89|26.81|26.83|26.75|26.89|26.81|26.83|26.75|8
1603715400000|2020-10-26 12:30:00|26.82|26.74|26.78|26.7|26.83|26.75|26.78|26.7|24
1603715700000|2020-10-26 12:35:00|26.8|26.72|26.84|26.76|26.87|26.79|26.8|26.72|82
1603716000000|2020-10-26 12:40:00|26.83|26.75|26.93|26.85|26.93|26.85|26.83|26.75|13
1603716300000|2020-10-26 12:45:00|26.98|26.9|26.98|26.9|26.98|26.9|26.96|26.88|114
1603716600000|2020-10-26 12:50:00|26.96|26.88|26.98|26.9|27.02|26.94|26.89|26.81|272
1603716900000|2020-10-26 12:55:00|26.99|26.91|26.93|26.85|26.99|26.91|26.93|26.85|61
1603717200000|2020-10-26 13:00:00|26.89|26.81|26.86|26.78|26.89|26.81|26.84|26.76|19
1603717500000|2020-10-26 13:05:00|26.84|26.76|26.87|26.79|26.9|26.82|26.84|26.76|83
1603717800000|2020-10-26 13:10:00|26.89|26.81|26.85|26.77|26.89|26.81|26.84|26.76|0
1603718100000|2020-10-26 13:15:00|26.84|26.76|26.84|26.76|26.84|26.76|26.8|26.72|24
1603718400000|2020-10-26 13:20:00|26.82|26.74|26.8|26.72|26.84|26.76|26.8|26.72|11
1603718700000|2020-10-26 13:25:00|26.79|26.71|26.74|26.66|26.79|26.71|26.74|26.66|65
1603719000000|2020-10-26 13:30:00|26.72|26.64|26.61|26.53|26.74|26.66|26.56|26.48|518
1603719300000|2020-10-26 13:35:00|26.62|26.54|26.66|26.58|26.7|26.62|26.61|26.53|297
1603719600000|2020-10-26 13:40:00|26.65|26.57|26.68|26.6|26.75|26.67|26.65|26.57|96
1603719900000|2020-10-26 13:45:00|26.66|26.58|26.72|26.64|26.74|26.66|26.65|26.57|246
1603720200000|2020-10-26 13:50:00|26.7|26.62|26.6|26.52|26.73|26.65|26.6|26.52|221
1603720500000|2020-10-26 13:55:00|26.56|26.48|26.59|26.51|26.59|26.51|26.52|26.44|253
1603720800000|2020-10-26 14:00:00|26.57|26.49|26.53|26.45|26.61|26.53|26.51|26.43|186
1603721100000|2020-10-26 14:05:00|26.54|26.46|26.58|26.5|26.62|26.54|26.53|26.45|385
1603721400000|2020-10-26 14:10:00|26.6|26.52|26.58|26.5|26.62|26.54|26.54|26.46|111
1603721700000|2020-10-26 14:15:00|26.54|26.46|26.61|26.53|26.62|26.54|26.54|26.46|1094
1603722000000|2020-10-26 14:20:00|26.62|26.54|26.93|26.85|26.93|26.85|26.59|26.51|2936
1603722300000|2020-10-26 14:25:00|26.89|26.81|26.89|26.81|26.93|26.85|26.84|26.76|916
1603722600000|2020-10-26 14:30:00|26.91|26.83|27.04|26.96|27.08|27|26.9|26.82|738
1603722900000|2020-10-26 14:35:00|27.06|26.98|26.96|26.88|27.08|27|26.96|26.88|3062
1603723200000|2020-10-26 14:40:00|26.98|26.9|26.96|26.88|27.03|26.95|26.92|26.84|136
1603723500000|2020-10-26 14:45:00|26.92|26.84|27.1|27.02|27.15|27.07|26.92|26.84|2264
1603723800000|2020-10-26 14:50:00|27.11|27.03|27.11|27.03|27.13|27.05|27.06|26.98|522
1603724100000|2020-10-26 14:55:00|27.15|27.07|27.24|27.16|27.29|27.21|27.1|27.02|159
1603724400000|2020-10-26 15:00:00|27.26|27.18|27.41|27.33|27.49|27.41|27.26|27.18|493
1603724700000|2020-10-26 15:05:00|27.42|27.34|27.49|27.41|27.58|27.5|27.39|27.31|190
1603725000000|2020-10-26 15:10:00|27.51|27.43|27.42|27.34|27.51|27.43|27.38|27.3|250
1603725300000|2020-10-26 15:15:00|27.44|27.36|27.59|27.51|27.66|27.58|27.42|27.34|586
1603725600000|2020-10-26 15:20:00|27.57|27.49|27.3|27.22|27.62|27.54|27.29|27.21|1307
1603725900000|2020-10-26 15:25:00|27.32|27.24|27.23|27.15|27.34|27.26|27.16|27.08|644
1603726200000|2020-10-26 15:30:00|27.25|27.17|27.52|27.44|27.53|27.45|27.25|27.17|261
1603726500000|2020-10-26 15:35:00|27.51|27.43|27.39|27.31|27.53|27.45|27.34|27.26|186
1603726800000|2020-10-26 15:40:00|27.4|27.32|27.37|27.29|27.52|27.44|27.34|27.26|142
1603727100000|2020-10-26 15:45:00|27.39|27.31|27.45|27.37|27.45|27.37|27.31|27.23|248
1603727400000|2020-10-26 15:50:00|27.46|27.38|27.53|27.45|27.58|27.5|27.44|27.36|519
1603727700000|2020-10-26 15:55:00|27.55|27.47|27.51|27.43|27.55|27.47|27.41|27.33|148
1603728000000|2020-10-26 16:00:00|27.53|27.45|27.49|27.41|27.58|27.5|27.47|27.39|66
1603728300000|2020-10-26 16:05:00|27.5|27.42|27.55|27.47|27.59|27.51|27.49|27.41|375
1603728600000|2020-10-26 16:10:00|27.54|27.46|27.64|27.56|27.64|27.56|27.54|27.46|106
1603728900000|2020-10-26 16:15:00|27.6|27.52|27.45|27.37|27.64|27.56|27.41|27.33|745
1603729200000|2020-10-26 16:20:00|27.47|27.39|27.49|27.41|27.52|27.44|27.36|27.28|517
1603729500000|2020-10-26 16:25:00|27.51|27.43|27.49|27.41|27.57|27.49|27.44|27.36|937
1603729800000|2020-10-26 16:30:00|27.52|27.44|27.5|27.42|27.57|27.49|27.49|27.41|626
1603730100000|2020-10-26 16:35:00|27.52|27.44|27.54|27.46|27.57|27.49|27.45|27.37|100
1603730400000|2020-10-26 16:40:00|27.5|27.42|27.55|27.47|27.58|27.5|27.5|27.42|16
1603730700000|2020-10-26 16:45:00|27.57|27.49|27.68|27.6|27.68|27.6|27.57|27.49|31
1603731000000|2020-10-26 16:50:00|27.65|27.57|27.75|27.67|27.75|27.67|27.63|27.55|136
1603731300000|2020-10-26 16:55:00|27.8|27.72|27.76|27.68|27.82|27.74|27.76|27.68|361
1603731600000|2020-10-26 17:00:00|27.77|27.69|27.76|27.68|27.79|27.71|27.73|27.65|15
1603731900000|2020-10-26 17:05:00|27.78|27.7|27.88|27.8|27.9|27.82|27.78|27.7|111
1603732200000|2020-10-26 17:10:00|27.87|27.79|27.8|27.72|27.88|27.8|27.76|27.68|134
1603732500000|2020-10-26 17:15:00|27.81|27.73|27.95|27.87|27.96|27.88|27.79|27.71|25
1603732800000|2020-10-26 17:20:00|27.96|27.88|28.06|27.98|28.06|27.98|27.93|27.85|6
1603733100000|2020-10-26 17:25:00|28.08|28|28.16|28.08|28.17|28.09|28.06|27.98|19
1603733400000|2020-10-26 17:30:00|28.17|28.09|28.35|28.27|28.35|28.27|28.16|28.08|56
1603733700000|2020-10-26 17:35:00|28.4|28.32|28.11|28.03|28.4|28.32|28.07|27.99|139
1603734000000|2020-10-26 17:40:00|28.14|28.06|28.21|28.13|28.27|28.19|28.07|27.99|21
1603734300000|2020-10-26 17:45:00|28.23|28.15|28.19|28.11|28.25|28.17|28.19|28.11|10
1603734600000|2020-10-26 17:50:00|28.21|28.13|28.06|27.98|28.21|28.13|28.02|27.94|35
1603734900000|2020-10-26 17:55:00|28.03|27.95|27.99|27.91|28.09|28.01|27.97|27.89|34
1603735200000|2020-10-26 18:00:00|28.01|27.93|27.94|27.86|28.03|27.95|27.94|27.86|2
1603735500000|2020-10-26 18:05:00|27.95|27.87|27.95|27.87|27.99|27.89|27.91|27.74|9
1603735800000|2020-10-26 18:10:00|27.97|27.89|28.08|28|28.1|28.02|27.97|27.89|4
1603736100000|2020-10-26 18:15:00|28.07|27.99|28.12|28.04|28.12|28.04|28.06|27.98|13
1603736400000|2020-10-26 18:20:00|28.14|28.06|27.9|27.82|28.28|28.15|27.86|27.78|30
1603736700000|2020-10-26 18:25:00|27.89|27.81|27.65|27.57|27.94|27.86|27.65|27.57|15
1603737000000|2020-10-26 18:30:00|27.64|27.56|27.67|27.59|27.7|27.62|27.64|27.56|6
1603737300000|2020-10-26 18:35:00|27.69|27.61|27.84|27.76|27.86|27.78|27.69|27.61|5
1603737600000|2020-10-26 18:40:00|27.82|27.74|27.8|27.72|27.85|27.75|27.7|27.55|11
1603737900000|2020-10-26 18:45:00|27.79|27.71|27.97|27.89|28.03|27.9|27.79|27.71|6
1603738200000|2020-10-26 18:50:00|28.03|27.78|28.03|27.78|28.03|27.89|27.79|27.66|5
1603738500000|2020-10-26 18:55:00|28.01|27.76|28.18|27.93|28.18|27.93|28.01|27.75|0
1603738800000|2020-10-26 19:00:00|28.17|27.92|28.18|28.1|28.26|28.1|28.16|27.86|0
1603739100000|2020-10-26 19:05:00|28.25|28|28.51|28.26|28.52|28.37|28.18|28|6
1603739400000|2020-10-26 19:10:00|28.49|28.24|28.46|28.38|28.64|28.45|28.33|28.21|27
1603739700000|2020-10-26 19:15:00|28.48|28.4|28.08|28|28.56|28.4|28.08|27.94|32
1603740000000|2020-10-26 19:20:00|28.25|27.94|28.07|27.82|28.25|27.99|27.89|27.71|9
1603740300000|2020-10-26 19:25:00|28.06|27.81|28.03|27.78|28.07|27.82|28.03|27.73|1
1603740600000|2020-10-26 19:30:00|28.01|27.76|28.06|27.98|28.17|27.98|27.95|27.75|4
1603740900000|2020-10-26 19:35:00|28.05|27.97|28.29|28.04|28.31|28.06|28.05|27.96|1
1603741200000|2020-10-26 19:40:00|28.3|28.05|28.37|28.12|28.38|28.17|28.19|27.99|2
1603741500000|2020-10-26 19:45:00|28.41|28.16|28.46|28.38|28.54|28.39|28.41|28.15|2
1603741800000|2020-10-26 19:50:00|28.43|28.35|28.37|28.29|28.5|28.35|28.36|28.24|8
1603742100000|2020-10-26 19:55:00|28.36|28.28|28.22|27.97|28.43|28.28|28.13|27.95|4
1603742400000|2020-10-26 20:00:00|28.21|27.96|28.27|27.97|28.27|27.98|28.06|27.78|12
1603742700000|2020-10-26 20:05:00|28.26|27.96|28.2|27.95|28.3|28.05|28.2|27.95|1
1603743000000|2020-10-26 20:10:00|28.18|27.93|28.19|27.94|28.19|27.98|28.03|27.93|1
1603744200000|2020-10-26 20:30:00|28.13|27.88|28.12|28.04|28.13|28.04|28.08|27.88|1
1603744500000|2020-10-26 20:35:00|28.19|27.94|28.15|27.9|28.19|27.94|28.15|27.9|0
1603782300000|2020-10-27 07:05:00|27.68|27.38|27.75|27.45|27.8|27.5|27.68|27.38|0
1603782600000|2020-10-27 07:10:00|27.69|27.61|27.68|27.6|27.79|27.61|27.67|27.54|0
1603782900000|2020-10-27 07:15:00|27.73|27.48|27.74|27.49|27.75|27.53|27.61|27.46|1
1603783200000|2020-10-27 07:20:00|27.73|27.48|27.73|27.48|27.74|27.49|27.73|27.48|0
1603783500000|2020-10-27 07:25:00|27.72|27.47|27.68|27.6|27.73|27.6|27.68|27.43|0
1603783800000|2020-10-27 07:30:00|27.69|27.61|27.69|27.61|27.7|27.62|27.68|27.6|0
1603784400000|2020-10-27 07:40:00|27.67|27.59|27.62|27.54|27.71|27.59|27.61|27.46|21
1603784700000|2020-10-27 07:45:00|27.68|27.43|27.68|27.43|27.68|27.54|27.62|27.43|0
1603785000000|2020-10-27 07:50:00|27.64|27.39|27.65|27.4|27.66|27.46|27.52|27.39|12
1603785300000|2020-10-27 07:55:00|27.66|27.41|27.63|27.38|27.66|27.51|27.58|27.38|3
1603785600000|2020-10-27 08:00:00|27.64|27.39|27.68|27.6|27.78|27.66|27.52|27.39|163
1603785900000|2020-10-27 08:05:00|27.66|27.58|27.7|27.62|27.7|27.62|27.52|27.44|498
1603786200000|2020-10-27 08:10:00|27.69|27.61|27.88|27.8|27.94|27.86|27.69|27.61|426
1603786500000|2020-10-27 08:15:00|27.86|27.78|27.71|27.63|27.86|27.78|27.71|27.63|148
1603786800000|2020-10-27 08:20:00|27.73|27.65|27.76|27.68|27.91|27.83|27.71|27.63|142
1603787100000|2020-10-27 08:25:00|27.77|27.69|27.85|27.77|27.86|27.78|27.76|27.68|242
1603787400000|2020-10-27 08:30:00|27.81|27.73|27.77|27.69|27.81|27.73|27.64|27.56|179
1603787700000|2020-10-27 08:35:00|27.79|27.71|27.86|27.78|27.92|27.84|27.78|27.7|330
1603788000000|2020-10-27 08:40:00|27.85|27.77|27.78|27.7|27.88|27.8|27.71|27.63|59
1603788300000|2020-10-27 08:45:00|27.79|27.71|27.59|27.51|27.83|27.75|27.57|27.49|200
1603788600000|2020-10-27 08:50:00|27.61|27.53|27.65|27.57|27.66|27.58|27.53|27.45|97
1603788900000|2020-10-27 08:55:00|27.66|27.58|27.6|27.52|27.66|27.58|27.57|27.49|45
1603789200000|2020-10-27 09:00:00|27.62|27.54|27.62|27.54|27.71|27.63|27.6|27.52|61
1603789500000|2020-10-27 09:05:00|27.64|27.56|27.93|27.85|27.93|27.85|27.6|27.52|468
1603789800000|2020-10-27 09:10:00|27.91|27.83|27.83|27.75|27.96|27.88|27.82|27.74|51
1603790100000|2020-10-27 09:15:00|27.85|27.77|27.96|27.88|28|27.92|27.85|27.77|70
1603790400000|2020-10-27 09:20:00|28|27.92|27.91|27.83|28|27.92|27.86|27.78|151
1603790700000|2020-10-27 09:25:00|27.93|27.85|27.85|27.77|27.93|27.85|27.74|27.66|273
1603791000000|2020-10-27 09:30:00|27.86|27.78|27.76|27.68|27.9|27.82|27.7|27.62|91
1603791300000|2020-10-27 09:35:00|27.73|27.65|27.77|27.69|27.81|27.73|27.72|27.64|71
1603791600000|2020-10-27 09:40:00|27.81|27.73|27.86|27.78|27.86|27.78|27.8|27.72|80
1603791900000|2020-10-27 09:45:00|27.88|27.8|27.86|27.78|27.9|27.82|27.81|27.73|105
1603792200000|2020-10-27 09:50:00|27.81|27.73|27.94|27.86|27.94|27.86|27.81|27.73|138
1603792500000|2020-10-27 09:55:00|27.92|27.84|27.94|27.86|28.03|27.95|27.92|27.84|90
1603792800000|2020-10-27 10:00:00|27.89|27.81|27.85|27.77|27.89|27.81|27.83|27.75|138
1603793100000|2020-10-27 10:05:00|27.83|27.75|27.81|27.73|27.84|27.76|27.77|27.69|39
1603793400000|2020-10-27 10:10:00|27.79|27.71|27.76|27.68|27.82|27.74|27.74|27.66|107
1603793700000|2020-10-27 10:15:00|27.77|27.69|27.72|27.64|27.82|27.74|27.71|27.63|235
1603794000000|2020-10-27 10:20:00|27.74|27.66|27.83|27.75|27.84|27.76|27.7|27.62|11
1603794300000|2020-10-27 10:25:00|27.81|27.73|27.83|27.75|27.84|27.76|27.79|27.71|75
1603794600000|2020-10-27 10:30:00|27.79|27.71|27.79|27.71|27.79|27.71|27.71|27.63|419
1603794900000|2020-10-27 10:35:00|27.77|27.69|27.84|27.76|27.84|27.76|27.77|27.69|342
1603795200000|2020-10-27 10:40:00|27.82|27.74|27.72|27.64|27.85|27.77|27.72|27.64|42
1603795500000|2020-10-27 10:45:00|27.73|27.65|27.78|27.7|27.82|27.74|27.73|27.65|21
1603795800000|2020-10-27 10:50:00|27.8|27.72|27.71|27.63|27.83|27.75|27.71|27.63|328
1603796100000|2020-10-27 10:55:00|27.67|27.59|27.56|27.48|27.67|27.59|27.51|27.43|187
1603796400000|2020-10-27 11:00:00|27.54|27.46|27.64|27.56|27.64|27.56|27.51|27.43|78
1603796700000|2020-10-27 11:05:00|27.63|27.55|27.64|27.56|27.65|27.57|27.61|27.53|42
1603797000000|2020-10-27 11:10:00|27.63|27.55|27.64|27.56|27.64|27.56|27.59|27.51|78
1603797300000|2020-10-27 11:15:00|27.62|27.54|27.64|27.56|27.68|27.6|27.6|27.52|321
1603797600000|2020-10-27 11:20:00|27.66|27.58|27.69|27.61|27.69|27.61|27.64|27.56|21
1603797900000|2020-10-27 11:25:00|27.68|27.6|27.66|27.58|27.69|27.61|27.64|27.56|28
1603798200000|2020-10-27 11:30:00|27.68|27.6|27.59|27.51|27.68|27.6|27.59|27.51|70
1603798500000|2020-10-27 11:35:00|27.6|27.52|27.69|27.61|27.72|27.64|27.59|27.51|142
1603798800000|2020-10-27 11:40:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|45
1603799100000|2020-10-27 11:45:00|27.67|27.59|27.65|27.57|27.68|27.6|27.64|27.56|62
1603799400000|2020-10-27 11:50:00|27.67|27.59|27.63|27.55|27.67|27.59|27.63|27.55|17
1603799700000|2020-10-27 11:55:00|27.65|27.57|27.76|27.68|27.76|27.68|27.63|27.55|27
1603800000000|2020-10-27 12:00:00|27.72|27.64|27.68|27.6|27.72|27.64|27.68|27.6|101
1603800300000|2020-10-27 12:05:00|27.7|27.62|27.68|27.6|27.72|27.64|27.66|27.58|43
1603800600000|2020-10-27 12:10:00|27.7|27.62|27.75|27.67|27.76|27.68|27.68|27.6|10
1603800900000|2020-10-27 12:15:00|27.74|27.66|27.76|27.68|27.76|27.68|27.72|27.64|0
1603801200000|2020-10-27 12:20:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|11
1603801500000|2020-10-27 12:25:00|27.79|27.71|27.79|27.71|27.83|27.75|27.76|27.68|35
1603801800000|2020-10-27 12:30:00|27.81|27.73|27.75|27.67|27.81|27.73|27.73|27.65|252
1603802100000|2020-10-27 12:35:00|27.77|27.69|27.78|27.7|27.79|27.71|27.75|27.67|0
1603802400000|2020-10-27 12:40:00|27.79|27.71|27.88|27.8|27.9|27.82|27.78|27.7|517
1603802700000|2020-10-27 12:45:00|27.86|27.78|27.88|27.8|27.88|27.8|27.83|27.75|104
1603803000000|2020-10-27 12:50:00|27.86|27.78|27.98|27.9|27.98|27.9|27.86|27.78|21
1603803300000|2020-10-27 12:55:00|27.95|27.87|28|27.92|28.02|27.94|27.95|27.87|30
1603803600000|2020-10-27 13:00:00|28.02|27.94|28.03|27.95|28.07|27.99|28|27.92|71
1603803900000|2020-10-27 13:05:00|28.04|27.96|27.94|27.86|28.04|27.96|27.91|27.83|265
1603804200000|2020-10-27 13:10:00|27.93|27.85|27.99|27.91|28|27.92|27.91|27.83|32
1603804500000|2020-10-27 13:15:00|28|27.92|28|27.92|28.05|27.97|27.99|27.91|39
1603804800000|2020-10-27 13:20:00|28.01|27.93|27.98|27.9|28.05|27.97|27.96|27.88|111
1603805100000|2020-10-27 13:25:00|28|27.92|28.06|27.98|28.06|27.98|27.98|27.9|0
1603805400000|2020-10-27 13:30:00|28.07|27.99|28.18|28.1|28.22|28.14|28.06|27.98|703
1603805700000|2020-10-27 13:35:00|28.22|28.14|28.13|28.05|28.23|28.15|28.05|27.97|775
1603806000000|2020-10-27 13:40:00|28.15|28.07|28.18|28.1|28.27|28.19|28.13|28.05|113
1603806300000|2020-10-27 13:45:00|28.16|28.08|28.24|28.16|28.32|28.24|28.13|28.05|365
1603806600000|2020-10-27 13:50:00|28.22|28.14|28.06|27.98|28.29|28.21|28.06|27.98|441
1603806900000|2020-10-27 13:55:00|28.09|28.01|28.05|27.97|28.14|28.06|28.04|27.96|155
1603807200000|2020-10-27 14:00:00|28.04|27.96|28.09|28.01|28.09|28.01|28.01|27.93|28
1603807500000|2020-10-27 14:05:00|28.11|28.03|28.1|28.02|28.18|28.1|27.99|27.91|304
1603807800000|2020-10-27 14:10:00|28.09|28.01|28.22|28.14|28.23|28.15|28.09|28.01|182
1603808100000|2020-10-27 14:15:00|28.18|28.1|28.37|28.29|28.37|28.29|28.18|28.1|399
1603808400000|2020-10-27 14:20:00|28.4|28.32|28.5|28.42|28.51|28.43|28.32|28.24|443
1603808700000|2020-10-27 14:25:00|28.52|28.44|28.64|28.56|28.69|28.61|28.47|28.39|252
1603809000000|2020-10-27 14:30:00|28.6|28.52|28.55|28.47|28.69|28.61|28.55|28.47|282
1603809300000|2020-10-27 14:35:00|28.57|28.49|28.56|28.48|28.64|28.56|28.55|28.47|292
1603809600000|2020-10-27 14:40:00|28.57|28.49|28.63|28.55|28.69|28.61|28.55|28.47|282
1603809900000|2020-10-27 14:45:00|28.64|28.56|28.47|28.39|28.67|28.59|28.43|28.35|683
1603810200000|2020-10-27 14:50:00|28.46|28.38|28.5|28.42|28.59|28.51|28.38|28.3|392
1603810500000|2020-10-27 14:55:00|28.48|28.4|28.59|28.51|28.63|28.55|28.45|28.37|210
1603810800000|2020-10-27 15:00:00|28.61|28.53|28.59|28.51|28.69|28.61|28.55|28.47|171
1603811100000|2020-10-27 15:05:00|28.61|28.53|28.55|28.47|28.63|28.55|28.51|28.43|150
1603811400000|2020-10-27 15:10:00|28.53|28.45|28.47|28.39|28.55|28.47|28.45|28.37|371
1603811700000|2020-10-27 15:15:00|28.45|28.37|28.45|28.37|28.48|28.4|28.4|28.32|118
1603812000000|2020-10-27 15:20:00|28.47|28.39|28.5|28.42|28.54|28.46|28.4|28.32|664
1603812300000|2020-10-27 15:25:00|28.46|28.38|28.61|28.53|28.62|28.54|28.41|28.33|205
1603812600000|2020-10-27 15:30:00|28.59|28.51|28.61|28.53|28.71|28.63|28.59|28.51|876
1603812900000|2020-10-27 15:35:00|28.64|28.56|28.59|28.51|28.67|28.59|28.59|28.51|284
1603813200000|2020-10-27 15:40:00|28.57|28.49|28.48|28.4|28.63|28.55|28.44|28.36|300
1603813500000|2020-10-27 15:45:00|28.46|28.38|28.22|28.14|28.48|28.4|28.22|28.14|561
1603813800000|2020-10-27 15:50:00|28.23|28.15|28.23|28.15|28.27|28.19|28.2|28.12|105
1603814100000|2020-10-27 15:55:00|28.25|28.17|28.17|28.09|28.27|28.19|28.17|28.09|60
1603814400000|2020-10-27 16:00:00|28.18|28.1|28.14|28.06|28.22|28.14|28.09|28.01|186
1603814700000|2020-10-27 16:05:00|28.13|28.05|28.15|28.07|28.18|28.1|28.11|28.03|197
1603815000000|2020-10-27 16:10:00|28.17|28.09|28.29|28.21|28.32|28.24|28.15|28.07|459
1603815300000|2020-10-27 16:15:00|28.27|28.19|28.26|28.18|28.31|28.23|28.24|28.16|394
1603815600000|2020-10-27 16:20:00|28.24|28.16|28.17|28.09|28.24|28.16|28.14|28.06|300
1603815900000|2020-10-27 16:25:00|28.16|28.08|28.24|28.16|28.25|28.17|28.12|28.04|564
1603816200000|2020-10-27 16:30:00|28.25|28.17|28.4|28.32|28.43|28.35|28.22|28.14|245
1603816500000|2020-10-27 16:35:00|28.42|28.34|28.32|28.24|28.45|28.37|28.31|28.23|240
1603816800000|2020-10-27 16:40:00|28.31|28.23|28.48|28.4|28.49|28.41|28.31|28.23|346
1603817100000|2020-10-27 16:45:00|28.51|28.43|28.47|28.39|28.51|28.43|28.43|28.35|79
1603817400000|2020-10-27 16:50:00|28.48|28.4|28.49|28.41|28.54|28.46|28.44|28.36|4
1603817700000|2020-10-27 16:55:00|28.51|28.43|28.49|28.41|28.58|28.5|28.45|28.37|85
1603818000000|2020-10-27 17:00:00|28.47|28.39|28.44|28.36|28.5|28.42|28.44|28.36|116
1603818300000|2020-10-27 17:05:00|28.45|28.37|28.46|28.38|28.46|28.38|28.43|28.35|42
1603818600000|2020-10-27 17:10:00|28.43|28.35|28.46|28.38|28.5|28.42|28.43|28.35|25
1603818900000|2020-10-27 17:15:00|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|55
1603819200000|2020-10-27 17:20:00|28.44|28.36|28.36|28.28|28.45|28.37|28.36|28.28|170
1603819500000|2020-10-27 17:25:00|28.38|28.3|28.31|28.23|28.38|28.3|28.31|28.23|29
1603819800000|2020-10-27 17:30:00|28.29|28.21|28.22|28.14|28.29|28.21|28.18|28.1|108
1603820100000|2020-10-27 17:35:00|28.23|28.15|28.18|28.1|28.23|28.15|28.16|28.08|142
1603820400000|2020-10-27 17:40:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|12
1603820700000|2020-10-27 17:45:00|28.22|28.14|28.13|28.05|28.23|28.15|28.13|28.05|11
1603821000000|2020-10-27 17:50:00|28.11|28.03|28.15|28.07|28.19|28.11|28.08|28|123
1603821300000|2020-10-27 17:55:00|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|1
1603821600000|2020-10-27 18:00:00|28.2|28.12|28.21|28.13|28.22|28.14|28.18|28.1|71
1603821900000|2020-10-27 18:05:00|28.19|28.11|28.21|28.13|28.23|28.15|28.18|28.1|8
1603822200000|2020-10-27 18:10:00|28.23|28.15|28.26|28.18|28.27|28.19|28.21|28.13|9
1603822500000|2020-10-27 18:15:00|28.27|28.19|28.37|28.29|28.37|28.29|28.27|28.19|42
1603822800000|2020-10-27 18:20:00|28.32|28.24|28.36|28.28|28.37|28.29|28.31|28.23|34
1603823100000|2020-10-27 18:25:00|28.34|28.26|28.36|28.28|28.37|28.29|28.32|28.24|78
1603823400000|2020-10-27 18:30:00|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|105
1603823700000|2020-10-27 18:35:00|28.28|28.2|28.3|28.22|28.32|28.24|28.25|28.17|44
1603824000000|2020-10-27 18:40:00|28.29|28.21|28.36|28.28|28.37|28.29|28.29|28.21|2
1603824300000|2020-10-27 18:45:00|28.37|28.29|28.32|28.24|28.46|28.38|28.29|28.21|26
1603824600000|2020-10-27 18:50:00|28.34|28.26|28.34|28.26|28.44|28.31|28.34|28.19|0
1603824900000|2020-10-27 18:55:00|28.38|28.3|28.32|28.24|28.44|28.3|28.31|28.19|0
1603825200000|2020-10-27 19:00:00|28.29|28.21|28.34|28.26|28.35|28.27|28.29|28.21|13
1603825500000|2020-10-27 19:05:00|28.36|28.28|28.45|28.37|28.47|28.39|28.34|28.26|44
1603825800000|2020-10-27 19:10:00|28.46|28.38|28.46|28.38|28.49|28.41|28.45|28.37|20
1603826100000|2020-10-27 19:15:00|28.48|28.4|28.43|28.35|28.49|28.41|28.43|28.35|10
1603826400000|2020-10-27 19:20:00|28.44|28.36|28.4|28.32|28.5|28.36|28.4|28.25|0
1603826700000|2020-10-27 19:25:00|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|2
1603827000000|2020-10-27 19:30:00|28.35|28.27|28.33|28.25|28.46|28.28|28.33|28.21|9
1603827300000|2020-10-27 19:35:00|28.35|28.27|28.23|27.98|28.35|28.27|28.21|27.96|52
1603827600000|2020-10-27 19:40:00|28.17|28.09|28.3|28.05|28.3|28.09|28.08|27.98|24
1603827900000|2020-10-27 19:45:00|28.24|28.16|28.38|28.3|28.47|28.35|28.24|28.05|7
1603828200000|2020-10-27 19:50:00|28.37|28.29|28.38|28.3|28.52|28.34|28.37|28.23|16
1603828500000|2020-10-27 19:55:00|28.39|28.31|28.61|28.36|28.62|28.4|28.39|28.28|18
1603828800000|2020-10-27 20:00:00|28.62|28.37|28.62|28.37|28.64|28.39|28.58|28.33|21
1603829100000|2020-10-27 20:05:00|28.64|28.39|28.61|28.53|28.67|28.53|28.61|28.39|0
1603829400000|2020-10-27 20:10:00|28.71|28.46|28.65|28.57|28.73|28.61|28.64|28.46|30
1603830600000|2020-10-27 20:30:00|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1603868700000|2020-10-28 07:05:00|29.13|28.83|29.23|28.98|29.23|29.01|29.08|28.8|21
1603869000000|2020-10-28 07:10:00|29.24|28.99|29.18|29.1|29.32|29.16|29.18|28.99|7
1603869300000|2020-10-28 07:15:00|29.19|29.11|29.23|29.15|29.29|29.16|29.19|29.04|99
1603869600000|2020-10-28 07:20:00|29.26|29.18|29.64|29.39|29.68|29.47|29.24|29.15|231
1603869900000|2020-10-28 07:25:00|29.65|29.4|29.41|29.33|29.65|29.4|29.39|29.27|3
1603870200000|2020-10-28 07:30:00|29.43|29.35|29.41|29.33|29.58|29.38|29.41|29.3|4
1603870500000|2020-10-28 07:35:00|29.4|29.32|29.53|29.28|29.55|29.38|29.34|29.26|33
1603870800000|2020-10-28 07:40:00|29.43|29.35|29.38|29.3|29.54|29.35|29.37|29.28|3
1603871100000|2020-10-28 07:45:00|29.39|29.31|29.31|29.23|29.46|29.33|29.3|29.16|40
1603871400000|2020-10-28 07:50:00|29.32|29.24|29.34|29.26|29.37|29.29|29.3|29.22|75
1603871700000|2020-10-28 07:55:00|29.35|29.27|29.36|29.28|29.42|29.34|29.29|29.16|57
1603872000000|2020-10-28 08:00:00|29.38|29.3|29.38|29.3|29.41|29.33|29.28|29.2|393
1603872300000|2020-10-28 08:05:00|29.4|29.32|29.65|29.57|29.65|29.57|29.35|29.27|322
1603872600000|2020-10-28 08:10:00|29.68|29.6|30.2|30.12|30.21|30.13|29.67|29.59|1268
1603872900000|2020-10-28 08:15:00|30.24|30.16|30.46|30.38|30.65|30.57|30.24|30.16|1919
1603873200000|2020-10-28 08:20:00|30.44|30.36|30.51|30.43|30.64|30.56|30.32|30.24|1173
1603873500000|2020-10-28 08:25:00|30.54|30.46|30.33|30.25|30.68|30.6|30.29|30.21|1071
1603873800000|2020-10-28 08:30:00|30.29|30.21|30.42|30.34|30.52|30.44|30.25|30.17|1269
1603874100000|2020-10-28 08:35:00|30.45|30.37|30.43|30.35|30.49|30.41|30.32|30.24|368
1603874400000|2020-10-28 08:40:00|30.42|30.34|30.22|30.14|30.45|30.37|30.17|30.09|342
1603874700000|2020-10-28 08:45:00|30.23|30.15|30.03|29.95|30.27|30.19|30.03|29.95|357
1603875000000|2020-10-28 08:50:00|30.06|29.98|29.83|29.75|30.06|29.98|29.8|29.72|941
1603875300000|2020-10-28 08:55:00|29.81|29.73|29.59|29.51|29.88|29.8|29.56|29.48|1539
1603875600000|2020-10-28 09:00:00|29.61|29.53|29.72|29.64|29.81|29.73|29.49|29.41|1338
1603875900000|2020-10-28 09:05:00|29.69|29.61|29.59|29.51|29.72|29.64|29.49|29.41|603
1603876200000|2020-10-28 09:10:00|29.54|29.46|29.5|29.42|29.62|29.54|29.4|29.32|183
1603876500000|2020-10-28 09:15:00|29.47|29.39|29.54|29.46|29.64|29.56|29.45|29.37|255
1603876800000|2020-10-28 09:20:00|29.55|29.47|29.49|29.41|29.6|29.52|29.44|29.36|597
1603877100000|2020-10-28 09:25:00|29.47|29.39|29.58|29.5|29.58|29.5|29.39|29.31|202
1603877400000|2020-10-28 09:30:00|29.56|29.48|29.67|29.59|29.76|29.68|29.53|29.45|217
1603877700000|2020-10-28 09:35:00|29.69|29.61|29.77|29.69|29.77|29.69|29.66|29.58|52
1603878000000|2020-10-28 09:40:00|29.78|29.7|29.73|29.65|29.82|29.74|29.73|29.65|39
1603878300000|2020-10-28 09:45:00|29.75|29.67|29.92|29.84|29.92|29.84|29.73|29.65|48
1603878600000|2020-10-28 09:50:00|29.91|29.83|29.86|29.78|29.93|29.85|29.84|29.76|75
1603878900000|2020-10-28 09:55:00|29.85|29.77|29.67|29.59|29.88|29.8|29.63|29.55|195
1603879200000|2020-10-28 10:00:00|29.63|29.55|29.5|29.42|29.67|29.59|29.48|29.4|625
1603879500000|2020-10-28 10:05:00|29.53|29.45|29.51|29.43|29.57|29.49|29.47|29.39|248
1603879800000|2020-10-28 10:10:00|29.52|29.44|29.51|29.43|29.56|29.48|29.48|29.4|140
1603880100000|2020-10-28 10:15:00|29.53|29.45|29.37|29.29|29.55|29.47|29.33|29.25|273
1603880400000|2020-10-28 10:20:00|29.33|29.25|29.57|29.49|29.57|29.49|29.33|29.25|200
1603880700000|2020-10-28 10:25:00|29.6|29.52|29.82|29.74|29.83|29.75|29.6|29.52|276
1603881000000|2020-10-28 10:30:00|29.81|29.73|29.8|29.72|29.85|29.77|29.72|29.64|95
1603881300000|2020-10-28 10:35:00|29.78|29.7|29.74|29.66|29.84|29.76|29.71|29.63|51
1603881600000|2020-10-28 10:40:00|29.76|29.68|29.76|29.68|29.8|29.72|29.71|29.63|175
1603881900000|2020-10-28 10:45:00|29.71|29.63|29.75|29.67|29.76|29.68|29.7|29.62|181
1603882200000|2020-10-28 10:50:00|29.77|29.69|29.76|29.68|29.82|29.74|29.67|29.59|336
1603882500000|2020-10-28 10:55:00|29.78|29.7|29.89|29.81|29.9|29.82|29.76|29.68|233
1603882800000|2020-10-28 11:00:00|29.9|29.82|29.84|29.76|29.97|29.89|29.8|29.72|132
1603883100000|2020-10-28 11:05:00|29.86|29.78|30.1|30.02|30.1|30.02|29.86|29.78|155
1603883400000|2020-10-28 11:10:00|30.15|30.07|30.17|30.09|30.22|30.14|30.09|30.01|272
1603883700000|2020-10-28 11:15:00|30.18|30.1|30.09|30.01|30.18|30.1|30.08|30|68
1603884000000|2020-10-28 11:20:00|30.08|30|30.17|30.09|30.19|30.11|30.02|29.94|324
1603884300000|2020-10-28 11:25:00|30.19|30.11|30.15|30.07|30.19|30.11|30.13|30.05|103
1603884600000|2020-10-28 11:30:00|30.13|30.05|30.21|30.13|30.22|30.14|30.09|30.01|63
1603884900000|2020-10-28 11:35:00|30.22|30.14|30.26|30.18|30.29|30.21|30.21|30.13|81
1603885200000|2020-10-28 11:40:00|30.27|30.19|30.21|30.13|30.29|30.21|30.21|30.13|110
1603885500000|2020-10-28 11:45:00|30.19|30.11|30.17|30.09|30.27|30.19|30.16|30.08|268
1603885800000|2020-10-28 11:50:00|30.15|30.07|30.15|30.07|30.24|30.16|30.12|30.04|111
1603886100000|2020-10-28 11:55:00|30.14|30.06|30.2|30.12|30.2|30.12|30.11|30.03|117
1603886400000|2020-10-28 12:00:00|30.19|30.11|30.29|30.21|30.34|30.26|30.19|30.11|162
1603886700000|2020-10-28 12:05:00|30.3|30.22|30.38|30.3|30.42|30.34|30.29|30.21|177
1603887000000|2020-10-28 12:10:00|30.4|30.32|30.5|30.42|30.5|30.42|30.38|30.3|336
1603887300000|2020-10-28 12:15:00|30.48|30.4|30.47|30.39|30.55|30.47|30.42|30.34|128
1603887600000|2020-10-28 12:20:00|30.48|30.4|30.45|30.37|30.51|30.43|30.42|30.34|35
1603887900000|2020-10-28 12:25:00|30.46|30.38|30.38|30.3|30.47|30.39|30.36|30.28|22
1603888200000|2020-10-28 12:30:00|30.39|30.31|30.53|30.45|30.53|30.45|30.38|30.3|275
1603888500000|2020-10-28 12:35:00|30.56|30.48|30.72|30.64|30.73|30.65|30.54|30.46|241
1603888800000|2020-10-28 12:40:00|30.73|30.65|30.99|30.91|31.01|30.93|30.72|30.64|366
1603889100000|2020-10-28 12:45:00|31|30.92|31.19|31.11|31.21|31.13|30.97|30.89|1095
1603889400000|2020-10-28 12:50:00|31.17|31.09|31.2|31.12|31.27|31.19|31.15|31.07|599
1603889700000|2020-10-28 12:55:00|31.21|31.13|31|30.92|31.34|31.26|31|30.92|420
1603890000000|2020-10-28 13:00:00|30.94|30.86|30.83|30.75|30.96|30.88|30.82|30.74|81
1603890300000|2020-10-28 13:05:00|30.87|30.79|30.8|30.72|30.87|30.79|30.75|30.67|182
1603890600000|2020-10-28 13:10:00|30.82|30.74|30.85|30.77|30.89|30.81|30.82|30.74|71
1603890900000|2020-10-28 13:15:00|30.88|30.8|31.14|31.06|31.14|31.06|30.87|30.79|622
1603891200000|2020-10-28 13:20:00|31.18|31.1|30.99|30.91|31.24|31.16|30.99|30.91|322
1603891500000|2020-10-28 13:25:00|30.97|30.89|30.84|30.76|30.99|30.91|30.8|30.72|233
1603891800000|2020-10-28 13:30:00|30.85|30.77|30.96|30.88|31.01|30.93|30.79|30.71|433
1603892100000|2020-10-28 13:35:00|30.97|30.89|30.76|30.68|31.01|30.93|30.7|30.62|1027
1603892400000|2020-10-28 13:40:00|30.75|30.67|30.69|30.61|30.89|30.81|30.66|30.58|412
1603892700000|2020-10-28 13:45:00|30.68|30.6|30.88|30.8|30.88|30.8|30.67|30.59|549
1603893000000|2020-10-28 13:50:00|30.9|30.82|31.22|31.14|31.27|31.19|30.9|30.82|741
1603893300000|2020-10-28 13:55:00|31.17|31.09|31.18|31.1|31.29|31.21|31.14|31.06|331
1603893600000|2020-10-28 14:00:00|31.21|31.13|31.65|31.57|31.65|31.57|31.09|31.01|1186
1603893900000|2020-10-28 14:05:00|31.63|31.55|31.62|31.54|31.68|31.6|31.5|31.42|288
1603894200000|2020-10-28 14:10:00|31.64|31.56|31.61|31.53|31.8|31.72|31.6|31.52|1168
1603894500000|2020-10-28 14:15:00|31.62|31.54|32|31.92|32|31.92|31.54|31.46|1049
1603894800000|2020-10-28 14:20:00|31.95|31.87|32.04|31.96|32.06|31.98|31.89|31.81|767
1603895100000|2020-10-28 14:25:00|32.03|31.95|32.31|32.23|32.41|32.33|31.99|31.91|367
1603895400000|2020-10-28 14:30:00|32.29|32.21|31.99|31.91|32.41|32.33|31.93|31.85|523
1603895700000|2020-10-28 14:35:00|32.02|31.94|32.09|32.01|32.09|32.01|31.94|31.86|1016
1603896000000|2020-10-28 14:40:00|32.1|32.02|32.06|31.98|32.18|32.1|32.03|31.95|526
1603896300000|2020-10-28 14:45:00|32.09|32.01|32.41|32.33|32.43|32.35|32.06|31.98|387
1603896600000|2020-10-28 14:50:00|32.4|32.32|32.25|32.17|32.56|32.48|32.25|32.17|1003
1603896900000|2020-10-28 14:55:00|32.26|32.18|32.14|32.06|32.36|32.28|32.1|32.02|517
1603897200000|2020-10-28 15:00:00|32.15|32.07|32.22|32.14|32.23|32.15|32.06|31.98|517
1603897500000|2020-10-28 15:05:00|32.21|32.13|32.06|31.98|32.21|32.13|31.94|31.86|657
1603897800000|2020-10-28 15:10:00|32.08|32|31.98|31.9|32.15|32.07|31.96|31.88|755
1603898100000|2020-10-28 15:15:00|31.99|31.91|32.1|32.02|32.16|32.08|31.96|31.88|726
1603898400000|2020-10-28 15:20:00|32.08|32|32.23|32.15|32.3|32.22|32.03|31.95|499
1603898700000|2020-10-28 15:25:00|32.25|32.17|32.27|32.19|32.39|32.31|32.21|32.13|1409
1603899000000|2020-10-28 15:30:00|32.25|32.17|32.42|32.34|32.48|32.4|32.25|32.17|1698
1603899300000|2020-10-28 15:35:00|32.41|32.33|32.06|31.98|32.42|32.34|32.02|31.94|534
1603899600000|2020-10-28 15:40:00|32.07|31.99|31.71|31.63|32.16|32.08|31.62|31.54|1424
1603899900000|2020-10-28 15:45:00|31.69|31.61|31.32|31.24|31.76|31.68|31.21|31.13|1903
1603900200000|2020-10-28 15:50:00|31.3|31.22|31.32|31.24|31.51|31.43|31.24|31.16|809
1603900500000|2020-10-28 15:55:00|31.33|31.25|31.37|31.29|31.41|31.33|31.19|31.11|517
1603900800000|2020-10-28 16:00:00|31.39|31.31|31.3|31.22|31.44|31.36|31.29|31.21|775
1603901100000|2020-10-28 16:05:00|31.29|31.21|31.08|31|31.32|31.24|31.03|30.95|572
1603901400000|2020-10-28 16:10:00|31.09|31.01|30.93|30.85|31.15|31.07|30.88|30.8|710
1603901700000|2020-10-28 16:15:00|30.91|30.83|30.91|30.83|30.93|30.85|30.78|30.7|926
1603902000000|2020-10-28 16:20:00|30.88|30.8|30.99|30.91|31.06|30.98|30.87|30.79|523
1603902300000|2020-10-28 16:25:00|30.97|30.89|31.35|31.27|31.4|31.32|30.95|30.87|657
1603902600000|2020-10-28 16:30:00|31.32|31.24|31.13|31.05|31.36|31.28|31.12|31.04|778
1603902900000|2020-10-28 16:35:00|31.1|31.02|31.17|31.09|31.23|31.15|31.01|30.93|489
1603903200000|2020-10-28 16:40:00|31.19|31.11|31.22|31.14|31.27|31.19|31.14|31.06|431
1603903500000|2020-10-28 16:45:00|31.24|31.16|31.47|31.39|31.49|31.41|31.21|31.13|252
1603903800000|2020-10-28 16:50:00|31.49|31.41|31.36|31.28|31.5|31.42|31.36|31.28|89
1603904100000|2020-10-28 16:55:00|31.39|31.31|31.39|31.31|31.48|31.4|31.33|31.25|115
1603904400000|2020-10-28 17:00:00|31.41|31.33|31.49|31.41|31.54|31.46|31.4|31.32|63
1603904700000|2020-10-28 17:05:00|31.51|31.43|31.66|31.58|31.66|31.58|31.49|31.41|156
1603905000000|2020-10-28 17:10:00|31.64|31.56|31.78|31.7|31.79|31.71|31.62|31.54|64
1603905300000|2020-10-28 17:15:00|31.8|31.72|31.78|31.7|31.97|31.89|31.76|31.68|555
1603905600000|2020-10-28 17:20:00|31.81|31.73|31.84|31.76|31.91|31.83|31.79|31.71|129
1603905900000|2020-10-28 17:25:00|31.86|31.78|31.61|31.53|31.86|31.78|31.61|31.53|44
1603906200000|2020-10-28 17:30:00|31.64|31.56|31.56|31.48|31.7|31.62|31.54|31.46|9
1603906500000|2020-10-28 17:35:00|31.54|31.46|31.47|31.39|31.56|31.48|31.46|31.38|10
1603906800000|2020-10-28 17:40:00|31.49|31.41|31.6|31.52|31.6|31.52|31.49|31.41|5
1603907100000|2020-10-28 17:45:00|31.59|31.51|31.57|31.49|31.65|31.57|31.52|31.44|54
1603907400000|2020-10-28 17:50:00|31.59|31.51|31.57|31.49|31.66|31.58|31.57|31.49|40
1603907700000|2020-10-28 17:55:00|31.58|31.5|31.57|31.49|31.66|31.58|31.52|31.44|31
1603908000000|2020-10-28 18:00:00|31.58|31.5|31.72|31.64|31.77|31.69|31.58|31.5|56
1603908300000|2020-10-28 18:05:00|31.73|31.65|31.83|31.75|31.87|31.79|31.67|31.59|34
1603908600000|2020-10-28 18:10:00|31.85|31.77|31.98|31.9|32|31.92|31.85|31.77|46
1603908900000|2020-10-28 18:15:00|31.97|31.89|31.98|31.9|32.06|31.98|31.94|31.86|22
1603909200000|2020-10-28 18:20:00|32|31.92|31.76|31.68|32|31.92|31.76|31.68|30
1603909500000|2020-10-28 18:25:00|31.74|31.66|31.67|31.59|31.82|31.74|31.65|31.57|34
1603909800000|2020-10-28 18:30:00|31.66|31.58|31.71|31.63|31.75|31.67|31.6|31.52|44
1603910100000|2020-10-28 18:35:00|31.73|31.65|31.92|31.84|31.93|31.85|31.71|31.63|20
1603910400000|2020-10-28 18:40:00|31.93|31.85|31.87|31.79|32.06|31.92|31.82|31.74|12
1603910700000|2020-10-28 18:45:00|31.97|31.72|31.73|31.65|31.99|31.78|31.73|31.56|37
1603911000000|2020-10-28 18:50:00|31.72|31.64|32.13|31.88|32.15|31.88|31.72|31.59|2
1603911300000|2020-10-28 18:55:00|32.14|31.89|31.55|31.47|32.16|31.89|31.53|31.39|0
1603911600000|2020-10-28 19:00:00|31.53|31.45|31.72|31.42|31.72|31.51|31.49|31.41|17
1603911900000|2020-10-28 19:05:00|31.71|31.41|31.66|31.41|31.73|31.46|31.51|31.36|0
1603912200000|2020-10-28 19:10:00|31.68|31.43|31.65|31.4|31.75|31.51|31.56|31.37|0
1603912500000|2020-10-28 19:15:00|31.68|31.43|31.75|31.5|31.75|31.55|31.58|31.4|0
1603912800000|2020-10-28 19:20:00|31.74|31.49|31.35|31.27|31.8|31.55|31.33|31.18|18
1603913100000|2020-10-28 19:25:00|31.36|31.28|31.36|31.28|31.43|31.29|31.28|31.17|76
1603913400000|2020-10-28 19:30:00|31.37|31.29|31.42|31.17|31.44|31.29|31.25|31.15|115
1603913700000|2020-10-28 19:35:00|31.43|31.18|31.88|31.58|31.9|31.6|31.42|31.17|0
1603914000000|2020-10-28 19:40:00|31.87|31.57|31.87|31.57|31.91|31.74|31.79|31.49|34
1603914300000|2020-10-28 19:45:00|31.88|31.58|32.02|31.77|32.04|31.79|31.79|31.49|0
1603914600000|2020-10-28 19:50:00|32.03|31.78|32.47|32.22|32.49|32.24|31.98|31.77|14
1603914900000|2020-10-28 19:55:00|32.48|32.23|32.35|32.1|32.49|32.35|32.27|31.99|11
1603915200000|2020-10-28 20:00:00|32.37|32.12|32.44|32.19|32.45|32.2|32.21|31.94|15
1603915500000|2020-10-28 20:05:00|32.48|32.18|32.34|32.09|32.48|32.18|32.22|32.03|5
1603915800000|2020-10-28 20:10:00|32.32|32.07|32.07|31.99|32.33|32.09|32.03|31.76|19
1603917000000|2020-10-28 20:30:00|32.07|31.82|31.97|31.67|32.1|31.94|31.96|31.66|0
1603917300000|2020-10-28 20:35:00|31.98|31.68|32.01|31.76|32.01|31.76|31.97|31.67|0
1603917600000|2020-10-28 20:40:00|32|31.75|31.99|31.69|32.01|31.75|31.96|31.66|0
1603917900000|2020-10-28 20:45:00|31.93|31.68|32.04|31.96|32.14|31.96|31.89|31.68|23
1603918200000|2020-10-28 20:50:00|32.03|31.95|31.86|31.78|32.1|31.96|31.86|31.74|4
1603918500000|2020-10-28 20:55:00|31.84|31.76|31.8|31.5|32.07|31.79|31.8|31.5|136
1603955100000|2020-10-29 07:05:00|31.03|30.73|30.97|30.89|31.21|30.93|30.8|30.65|187
1603955400000|2020-10-29 07:10:00|31.08|30.83|31.06|30.81|31.23|30.98|30.9|30.78|69
1603955700000|2020-10-29 07:15:00|31.08|30.83|31.12|31.04|31.19|31.06|30.93|30.8|13
1603956000000|2020-10-29 07:20:00|31.17|30.92|31.17|31.09|31.23|31.1|31.07|30.88|15
1603956300000|2020-10-29 07:25:00|31.27|31.02|31.17|31.09|31.37|31.17|31.17|31|2
1603956600000|2020-10-29 07:30:00|31.16|31.08|31.6|31.35|31.6|31.41|31.07|30.88|76
1603956900000|2020-10-29 07:35:00|31.53|31.45|31.25|31.17|31.53|31.45|31.25|31.17|37
1603957200000|2020-10-29 07:40:00|31.26|31.18|31.28|31.2|31.31|31.2|31.19|31.06|21
1603957500000|2020-10-29 07:45:00|31.27|31.19|31.47|31.39|31.61|31.42|31.26|31.13|52
1603957800000|2020-10-29 07:50:00|31.49|31.41|31.38|31.3|31.53|31.43|31.36|31.28|29
1603958100000|2020-10-29 07:55:00|31.36|31.28|31.25|31.17|31.4|31.32|31.2|31.09|96
1603958400000|2020-10-29 08:00:00|31.24|31.16|30.85|30.77|31.28|31.2|30.82|30.74|122
1603958700000|2020-10-29 08:05:00|30.83|30.75|31.09|31.01|31.16|31.08|30.8|30.72|248
1603959000000|2020-10-29 08:10:00|31.07|30.99|31.09|31.01|31.15|31.07|31|30.92|98
1603959300000|2020-10-29 08:15:00|31.06|30.98|31.29|31.21|31.34|31.26|31.04|30.96|114
1603959600000|2020-10-29 08:20:00|31.27|31.19|30.79|30.71|31.29|31.21|30.74|30.66|164
1603959900000|2020-10-29 08:25:00|30.75|30.67|30.95|30.87|30.96|30.88|30.74|30.66|198
1603960200000|2020-10-29 08:30:00|30.96|30.88|31.01|30.93|31.18|31.1|30.8|30.72|365
1603960500000|2020-10-29 08:35:00|31.04|30.96|31.04|30.96|31.19|31.11|31|30.92|126
1603960800000|2020-10-29 08:40:00|31.03|30.95|31.08|31|31.16|31.08|31.01|30.93|70
1603961100000|2020-10-29 08:45:00|31.07|30.99|31.23|31.15|31.31|31.23|31.06|30.98|295
1603961400000|2020-10-29 08:50:00|31.25|31.17|31.28|31.2|31.33|31.25|31.23|31.15|191
1603961700000|2020-10-29 08:55:00|31.29|31.21|31.27|31.19|31.43|31.35|31.23|31.15|149
1603962000000|2020-10-29 09:00:00|31.28|31.2|31.07|30.99|31.3|31.22|31.06|30.98|67
1603962300000|2020-10-29 09:05:00|31.09|31.01|30.87|30.79|31.14|31.06|30.87|30.79|159
1603962600000|2020-10-29 09:10:00|30.84|30.76|31.01|30.93|31.01|30.93|30.84|30.76|131
1603962900000|2020-10-29 09:15:00|31|30.92|31.04|30.96|31.07|30.99|30.91|30.83|40
1603963200000|2020-10-29 09:20:00|31.06|30.98|31.01|30.93|31.09|31.01|30.96|30.88|132
1603963500000|2020-10-29 09:25:00|30.99|30.91|30.95|30.87|30.99|30.91|30.9|30.82|54
1603963800000|2020-10-29 09:30:00|30.93|30.85|31.16|31.08|31.18|31.1|30.92|30.84|144
1603964100000|2020-10-29 09:35:00|31.14|31.06|31.15|31.07|31.26|31.18|31.12|31.04|185
1603964400000|2020-10-29 09:40:00|31.13|31.05|31|30.92|31.17|31.09|30.99|30.91|102
1603964700000|2020-10-29 09:45:00|30.97|30.89|31.04|30.96|31.04|30.96|30.96|30.88|74
1603965000000|2020-10-29 09:50:00|31.02|30.94|31.08|31|31.14|31.06|31|30.92|123
1603965300000|2020-10-29 09:55:00|31.1|31.02|31.03|30.95|31.17|31.09|31.03|30.95|244
1603965600000|2020-10-29 10:00:00|31.04|30.96|31.17|31.09|31.21|31.13|31.04|30.96|88
1603965900000|2020-10-29 10:05:00|31.19|31.11|31.13|31.05|31.23|31.15|31.05|30.97|125
1603966200000|2020-10-29 10:10:00|31.14|31.06|31.25|31.17|31.34|31.26|31.14|31.06|137
1603966500000|2020-10-29 10:15:00|31.27|31.19|31.29|31.21|31.38|31.3|31.25|31.17|85
1603966800000|2020-10-29 10:20:00|31.31|31.23|31.29|31.21|31.34|31.26|31.15|31.07|109
1603967100000|2020-10-29 10:25:00|31.28|31.2|31.29|31.21|31.32|31.24|31.19|31.11|110
1603967400000|2020-10-29 10:30:00|31.27|31.19|31.26|31.18|31.3|31.22|31.2|31.12|86
1603967700000|2020-10-29 10:35:00|31.25|31.17|31.28|31.2|31.29|31.21|31.22|31.14|196
1603968000000|2020-10-29 10:40:00|31.25|31.17|31.2|31.12|31.33|31.25|31.19|31.11|173
1603968300000|2020-10-29 10:45:00|31.24|31.16|31.16|31.08|31.28|31.2|31.16|31.08|118
1603968600000|2020-10-29 10:50:00|31.17|31.09|31.22|31.14|31.25|31.17|31.15|31.07|102
1603968900000|2020-10-29 10:55:00|31.21|31.13|31.3|31.22|31.32|31.24|31.16|31.08|161
1603969200000|2020-10-29 11:00:00|31.28|31.2|31.46|31.38|31.51|31.43|31.28|31.2|165
1603969500000|2020-10-29 11:05:00|31.48|31.4|31.68|31.6|31.7|31.62|31.46|31.38|286
1603969800000|2020-10-29 11:10:00|31.7|31.62|31.86|31.78|31.89|31.81|31.67|31.59|230
1603970100000|2020-10-29 11:15:00|31.85|31.77|31.93|31.85|31.98|31.9|31.8|31.72|219
1603970400000|2020-10-29 11:20:00|31.95|31.87|31.98|31.9|32.04|31.96|31.93|31.85|105
1603970700000|2020-10-29 11:25:00|32|31.92|32.06|31.98|32.06|31.98|31.95|31.87|188
1603971000000|2020-10-29 11:30:00|32.01|31.93|31.93|31.85|32.06|31.98|31.91|31.83|836
1603971300000|2020-10-29 11:35:00|31.91|31.83|32.14|32.06|32.16|32.08|31.86|31.78|409
1603971600000|2020-10-29 11:40:00|32.13|32.05|32.21|32.13|32.28|32.2|32.09|32.01|102
1603971900000|2020-10-29 11:45:00|32.19|32.11|32.23|32.15|32.25|32.17|32.09|32.01|101
1603972200000|2020-10-29 11:50:00|32.19|32.11|32.24|32.16|32.33|32.25|32.18|32.1|241
1603972500000|2020-10-29 11:55:00|32.23|32.15|32.42|32.34|32.44|32.36|32.21|32.13|224
1603972800000|2020-10-29 12:00:00|32.41|32.33|32.26|32.18|32.46|32.38|32.24|32.16|477
1603973100000|2020-10-29 12:05:00|32.27|32.19|32.12|32.04|32.35|32.27|32.12|32.04|205
1603973400000|2020-10-29 12:10:00|32.16|32.08|32.17|32.09|32.22|32.14|32.09|32.01|110
1603973700000|2020-10-29 12:15:00|32.18|32.1|32.17|32.09|32.22|32.14|32.11|32.03|527
1603974000000|2020-10-29 12:20:00|32.19|32.11|32.15|32.07|32.21|32.13|32.06|31.98|549
1603974300000|2020-10-29 12:25:00|32.16|32.08|32.22|32.14|32.31|32.23|32.15|32.07|137
1603974600000|2020-10-29 12:30:00|32.21|32.13|32.07|31.99|32.28|32.2|32.06|31.98|147
1603974900000|2020-10-29 12:35:00|32.02|31.94|31.86|31.78|32.04|31.96|31.77|31.69|343
1603975200000|2020-10-29 12:40:00|31.87|31.79|31.93|31.85|31.96|31.88|31.82|31.74|371
1603975500000|2020-10-29 12:45:00|31.96|31.88|31.86|31.78|32.09|31.9|31.71|31.63|338
1603975800000|2020-10-29 12:50:00|31.85|31.77|31.78|31.7|31.86|31.78|31.71|31.63|140
1603976100000|2020-10-29 12:55:00|31.8|31.72|31.75|31.67|31.87|31.79|31.71|31.63|97
1603976400000|2020-10-29 13:00:00|31.76|31.68|31.77|31.69|31.83|31.75|31.69|31.61|80
1603976700000|2020-10-29 13:05:00|31.75|31.67|31.9|31.82|31.94|31.86|31.74|31.66|29
1603977000000|2020-10-29 13:10:00|31.87|31.79|31.82|31.74|31.9|31.82|31.77|31.69|31
1603977300000|2020-10-29 13:15:00|31.81|31.73|31.89|31.81|31.92|31.84|31.78|31.7|74
1603977600000|2020-10-29 13:20:00|31.88|31.8|31.84|31.76|31.95|31.87|31.84|31.76|28
1603977900000|2020-10-29 13:25:00|31.85|31.77|32.02|31.94|32.02|31.94|31.85|31.77|68
1603978200000|2020-10-29 13:30:00|31.99|31.91|31.93|31.85|32.06|31.98|31.78|31.7|1040
1603978500000|2020-10-29 13:35:00|31.95|31.87|32.25|32.17|32.25|32.17|31.84|31.76|555
1603978800000|2020-10-29 13:40:00|32.28|32.2|32.53|32.45|32.65|32.57|32.24|32.16|1087
1603979100000|2020-10-29 13:45:00|32.5|32.42|32.22|32.14|32.65|32.57|32.11|32.03|1018
1603979400000|2020-10-29 13:50:00|32.24|32.16|31.73|31.65|32.24|32.16|31.73|31.65|295
1603979700000|2020-10-29 13:55:00|31.74|31.66|31.59|31.51|31.79|31.71|31.45|31.37|516
1603980000000|2020-10-29 14:00:00|31.61|31.53|31.27|31.19|31.68|31.6|31.18|31.1|845
1603980300000|2020-10-29 14:05:00|31.28|31.2|31.29|31.21|31.4|31.32|31.24|31.16|395
1603980600000|2020-10-29 14:10:00|31.28|31.2|31.55|31.47|31.66|31.58|31.2|31.12|800
1603980900000|2020-10-29 14:15:00|31.53|31.45|31.46|31.38|31.63|31.55|31.42|31.34|204
1603981200000|2020-10-29 14:20:00|31.45|31.37|31.28|31.2|31.53|31.45|31.17|31.09|323
1603981500000|2020-10-29 14:25:00|31.23|31.15|31.17|31.09|31.32|31.24|31.13|31.05|185
1603981800000|2020-10-29 14:30:00|31.15|31.07|31.07|30.99|31.19|31.11|30.95|30.87|781
1603982100000|2020-10-29 14:35:00|31.08|31|31.01|30.93|31.21|31.13|30.95|30.87|181
1603982400000|2020-10-29 14:40:00|30.97|30.89|31.02|30.94|31.15|31.07|30.97|30.89|167
1603982700000|2020-10-29 14:45:00|30.98|30.9|31.03|30.95|31.07|30.99|30.9|30.82|293
1603983000000|2020-10-29 14:50:00|31|30.92|31.21|31.13|31.26|31.18|30.95|30.87|260
1603983300000|2020-10-29 14:55:00|31.23|31.15|31.36|31.28|31.41|31.33|31.12|31.04|229
1603983600000|2020-10-29 15:00:00|31.39|31.31|31.55|31.47|31.56|31.48|31.31|31.23|380
1603983900000|2020-10-29 15:05:00|31.53|31.45|31.36|31.28|31.55|31.47|31.31|31.23|469
1603984200000|2020-10-29 15:10:00|31.39|31.31|31.08|31|31.45|31.37|31.08|31|505
1603984500000|2020-10-29 15:15:00|31.09|31.01|31.01|30.93|31.13|31.05|30.88|30.8|321
1603984800000|2020-10-29 15:20:00|31.05|30.97|30.93|30.85|31.06|30.98|30.9|30.82|194
1603985100000|2020-10-29 15:25:00|30.95|30.87|31.06|30.98|31.08|31|30.81|30.73|229
1603985400000|2020-10-29 15:30:00|31.08|31|31.18|31.1|31.21|31.13|31|30.92|126
1603985700000|2020-10-29 15:35:00|31.15|31.07|31.04|30.96|31.23|31.15|31.03|30.95|159
1603986000000|2020-10-29 15:40:00|31.06|30.98|31.32|31.24|31.34|31.26|31.04|30.96|82
1603986300000|2020-10-29 15:45:00|31.31|31.23|31.25|31.17|31.34|31.26|31.18|31.1|447
1603986600000|2020-10-29 15:50:00|31.26|31.18|31.3|31.22|31.34|31.26|31.22|31.14|1230
1603986900000|2020-10-29 15:55:00|31.28|31.2|31.39|31.31|31.52|31.44|31.11|31.03|541
1603987200000|2020-10-29 16:00:00|31.37|31.29|31.51|31.43|31.52|31.44|31.31|31.23|232
1603987500000|2020-10-29 16:05:00|31.47|31.39|31.34|31.26|31.51|31.43|31.29|31.21|714
1603987800000|2020-10-29 16:10:00|31.33|31.25|31.21|31.13|31.34|31.26|31.21|31.13|282
1603988100000|2020-10-29 16:15:00|31.24|31.16|31.24|31.16|31.29|31.21|31.16|31.08|441
1603988400000|2020-10-29 16:20:00|31.27|31.19|31.28|31.2|31.32|31.24|31.21|31.13|538
1603988700000|2020-10-29 16:25:00|31.27|31.19|31.14|31.06|31.27|31.19|31.03|30.95|786
1603989000000|2020-10-29 16:30:00|31.16|31.08|30.97|30.89|31.17|31.09|30.95|30.87|1268
1603989300000|2020-10-29 16:35:00|30.95|30.87|30.86|30.78|30.96|30.88|30.79|30.71|238
1603989600000|2020-10-29 16:40:00|30.83|30.75|30.9|30.82|30.9|30.82|30.79|30.71|59
1603989900000|2020-10-29 16:45:00|30.88|30.8|30.77|30.69|30.91|30.83|30.77|30.69|99
1603990200000|2020-10-29 16:50:00|30.79|30.71|30.81|30.73|30.88|30.8|30.76|30.68|105
1603990500000|2020-10-29 16:55:00|30.84|30.76|30.91|30.83|30.91|30.83|30.82|30.74|123
1603990800000|2020-10-29 17:00:00|30.9|30.82|30.95|30.87|30.95|30.87|30.85|30.77|2
1603991100000|2020-10-29 17:05:00|30.96|30.88|31.11|31.03|31.13|31.05|30.95|30.87|24
1603991400000|2020-10-29 17:10:00|31.1|31.02|30.95|30.87|31.13|31.05|30.95|30.87|200
1603991700000|2020-10-29 17:15:00|30.96|30.88|30.96|30.88|31.05|30.97|30.95|30.87|26
1603992000000|2020-10-29 17:20:00|30.95|30.87|30.81|30.73|30.95|30.87|30.81|30.73|9
1603992300000|2020-10-29 17:25:00|30.8|30.72|30.72|30.64|30.81|30.73|30.72|30.64|16
1603992600000|2020-10-29 17:30:00|30.7|30.62|30.65|30.57|30.72|30.64|30.6|30.52|83
1603992900000|2020-10-29 17:35:00|30.64|30.56|30.64|30.56|30.69|30.61|30.63|30.55|57
1603993200000|2020-10-29 17:40:00|30.62|30.54|30.57|30.49|30.64|30.56|30.55|30.47|97
1603993500000|2020-10-29 17:45:00|30.58|30.5|30.63|30.55|30.66|30.58|30.55|30.47|82
1603993800000|2020-10-29 17:50:00|30.62|30.54|30.49|30.41|30.63|30.55|30.49|30.41|0
1603994100000|2020-10-29 17:55:00|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|3
1603994400000|2020-10-29 18:00:00|30.51|30.43|30.41|30.33|30.51|30.43|30.39|30.31|58
1603994700000|2020-10-29 18:05:00|30.4|30.32|30.33|30.25|30.41|30.33|30.3|30.22|34
1603995000000|2020-10-29 18:10:00|30.32|30.24|30.34|30.26|30.37|30.29|30.3|30.22|17
1603995300000|2020-10-29 18:15:00|30.3|30.22|30.26|30.18|30.32|30.24|30.22|30.14|19
1603995600000|2020-10-29 18:20:00|30.27|30.19|30.23|30.15|30.31|30.23|30.21|30.13|15
1603995900000|2020-10-29 18:25:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|0
1603996200000|2020-10-29 18:30:00|30.28|30.2|30.2|30.12|30.33|30.25|30.18|30.1|21
1603996500000|2020-10-29 18:35:00|30.21|30.13|30.39|30.31|30.44|30.36|30.2|30.12|34
1603996800000|2020-10-29 18:40:00|30.37|30.29|30.32|30.24|30.37|30.29|30.25|30.17|5
1603997100000|2020-10-29 18:45:00|30.3|30.22|30.39|30.31|30.43|30.35|30.29|30.21|24
1603997400000|2020-10-29 18:50:00|30.41|30.33|30.27|30.19|30.43|30.35|30.27|30.19|42
1603997700000|2020-10-29 18:55:00|30.26|30.18|30.29|30.21|30.3|30.22|30.17|30.09|22
1603998000000|2020-10-29 19:00:00|30.31|30.23|30.19|30.11|30.43|30.23|30.19|30.11|1
1603998300000|2020-10-29 19:05:00|30.23|30.15|30.26|30.18|30.29|30.18|30.18|30.04|3
1603998600000|2020-10-29 19:10:00|30.25|30.17|30.36|30.11|30.36|30.19|30.22|30.07|0
1603998900000|2020-10-29 19:15:00|30.29|30.21|30.37|30.12|30.39|30.27|30.24|30.06|2
1603999200000|2020-10-29 19:20:00|30.26|30.18|30.17|30.09|30.28|30.18|30.17|30.03|2
1603999500000|2020-10-29 19:25:00|30.16|30.08|30.21|30.13|30.28|30.13|30.15|30.03|0
1603999800000|2020-10-29 19:30:00|30.17|30.09|30.15|30.07|30.28|30.09|30.13|30.03|0
1604000100000|2020-10-29 19:35:00|30.16|30.08|30.16|30.08|30.27|30.11|30.15|30.02|1
1604000400000|2020-10-29 19:40:00|30.24|29.99|30.05|29.8|30.24|30.09|29.9|29.77|124
1604000700000|2020-10-29 19:45:00|30.06|29.81|29.94|29.69|30.06|29.91|29.9|29.65|2
1604001000000|2020-10-29 19:50:00|29.87|29.79|29.83|29.75|30|29.79|29.82|29.69|2
1604001300000|2020-10-29 19:55:00|29.97|29.72|30.67|30.37|30.67|30.37|29.91|29.72|36
1604001600000|2020-10-29 20:00:00|30.72|30.42|30.78|30.48|31.09|30.79|30.67|30.37|0
1604001900000|2020-10-29 20:05:00|30.77|30.47|30.7|30.4|30.82|30.59|30.59|30.37|24
1604002200000|2020-10-29 20:10:00|30.69|30.44|31.19|30.89|31.21|30.91|30.64|30.44|13
1604003400000|2020-10-29 20:30:00|31.1|30.8|31.44|31.19|31.46|31.19|31|30.7|3
1604003700000|2020-10-29 20:35:00|31.45|31.2|31.57|31.27|31.65|31.35|31.42|31.19|2
1604004000000|2020-10-29 20:40:00|31.53|31.23|31.24|31.16|31.54|31.24|31.19|30.95|44
1604004300000|2020-10-29 20:45:00|31.26|31.18|31.5|31.2|31.5|31.2|31.21|30.98|29
1604004600000|2020-10-29 20:50:00|31.48|31.18|31.56|31.26|31.56|31.26|31.31|31.12|16
1604004900000|2020-10-29 20:55:00|31.58|31.28|31.52|31.27|31.58|31.28|31.28|31.19|50
1604041500000|2020-10-30 07:05:00|32.92|32.62|32.88|32.58|32.94|32.64|32.87|32.57|0
1604041800000|2020-10-30 07:10:00|32.89|32.59|32.86|32.61|32.91|32.71|32.74|32.44|21
1604042100000|2020-10-30 07:15:00|32.84|32.59|32.77|32.52|32.84|32.61|32.66|32.47|32
1604042400000|2020-10-30 07:20:00|32.78|32.53|32.84|32.59|32.84|32.59|32.78|32.53|1
1604042700000|2020-10-30 07:25:00|32.85|32.6|32.85|32.6|32.86|32.61|32.82|32.57|1
1604043000000|2020-10-30 07:30:00|32.84|32.59|32.76|32.51|32.86|32.66|32.73|32.48|4
1604043300000|2020-10-30 07:35:00|32.8|32.55|32.56|32.31|32.8|32.64|32.53|32.29|5
1604043600000|2020-10-30 07:40:00|32.58|32.33|32.72|32.42|32.73|32.43|32.56|32.31|12
1604043900000|2020-10-30 07:45:00|32.71|32.41|32.48|32.4|32.71|32.47|32.45|32.32|38
1604044200000|2020-10-30 07:50:00|32.58|32.33|32.66|32.41|32.69|32.51|32.54|32.33|140
1604044500000|2020-10-30 07:55:00|32.67|32.42|32.65|32.4|32.72|32.57|32.51|32.32|8
1604044800000|2020-10-30 08:00:00|32.63|32.38|32.14|32.06|32.63|32.44|32.01|31.93|243
1604045100000|2020-10-30 08:05:00|32.12|32.04|31.91|31.83|32.24|32.16|31.91|31.83|518
1604045400000|2020-10-30 08:10:00|31.87|31.79|31.75|31.67|32.01|31.93|31.67|31.59|459
1604045700000|2020-10-30 08:15:00|31.77|31.69|31.71|31.63|31.81|31.73|31.57|31.49|210
1604046000000|2020-10-30 08:20:00|31.7|31.62|31.64|31.56|31.81|31.73|31.55|31.47|234
1604046300000|2020-10-30 08:25:00|31.68|31.6|31.75|31.67|31.89|31.81|31.59|31.51|560
1604046600000|2020-10-30 08:30:00|31.74|31.66|31.75|31.67|31.95|31.87|31.72|31.64|510
1604046900000|2020-10-30 08:35:00|31.76|31.68|31.68|31.6|31.76|31.68|31.58|31.5|218
1604047200000|2020-10-30 08:40:00|31.7|31.62|31.87|31.79|31.88|31.8|31.7|31.62|162
1604047500000|2020-10-30 08:45:00|31.88|31.8|31.88|31.8|31.92|31.84|31.78|31.7|25
1604047800000|2020-10-30 08:50:00|31.91|31.83|32.01|31.93|32.02|31.94|31.75|31.67|79
1604048100000|2020-10-30 08:55:00|32.02|31.94|31.77|31.69|32.06|31.98|31.71|31.63|126
1604048400000|2020-10-30 09:00:00|31.79|31.71|31.68|31.6|31.8|31.72|31.67|31.59|84
1604048700000|2020-10-30 09:05:00|31.7|31.62|31.71|31.63|31.89|31.81|31.68|31.6|152
1604049000000|2020-10-30 09:10:00|31.73|31.65|31.72|31.64|31.78|31.7|31.63|31.55|107
1604049300000|2020-10-30 09:15:00|31.76|31.68|31.39|31.31|31.76|31.68|31.39|31.31|297
1604049600000|2020-10-30 09:20:00|31.38|31.3|31.46|31.38|31.5|31.42|31.34|31.26|228
1604049900000|2020-10-30 09:25:00|31.44|31.36|31.47|31.39|31.54|31.46|31.42|31.34|234
1604050200000|2020-10-30 09:30:00|31.46|31.38|31.46|31.38|31.55|31.47|31.39|31.31|161
1604050500000|2020-10-30 09:35:00|31.48|31.4|31.35|31.27|31.5|31.42|31.35|31.27|389
1604050800000|2020-10-30 09:40:00|31.36|31.28|31.11|31.03|31.36|31.28|31.09|31.01|704
1604051100000|2020-10-30 09:45:00|31.09|31.01|30.96|30.88|31.18|31.1|30.92|30.84|290
1604051400000|2020-10-30 09:50:00|30.97|30.89|30.96|30.88|30.98|30.9|30.75|30.67|470
1604051700000|2020-10-30 09:55:00|31|30.92|30.94|30.86|31.05|30.97|30.9|30.82|234
1604052000000|2020-10-30 10:00:00|30.97|30.89|30.96|30.88|31.06|30.98|30.95|30.87|53
1604052300000|2020-10-30 10:05:00|30.98|30.9|30.77|30.69|31.03|30.95|30.65|30.57|318
1604052600000|2020-10-30 10:10:00|30.78|30.7|30.72|30.64|30.81|30.73|30.68|30.6|164
1604052900000|2020-10-30 10:15:00|30.71|30.63|30.99|30.91|31.04|30.96|30.69|30.61|220
1604053200000|2020-10-30 10:20:00|30.98|30.9|31.1|31.02|31.13|31.05|30.94|30.86|175
1604053500000|2020-10-30 10:25:00|31.09|31.01|30.86|30.78|31.09|31.01|30.86|30.78|158
1604053800000|2020-10-30 10:30:00|30.9|30.82|30.97|30.89|31.03|30.95|30.89|30.81|274
1604054100000|2020-10-30 10:35:00|30.94|30.86|30.98|30.9|30.98|30.9|30.89|30.81|214
1604054400000|2020-10-30 10:40:00|30.99|30.91|31.07|30.99|31.12|31.04|30.96|30.88|121
1604054700000|2020-10-30 10:45:00|31.06|30.98|31.17|31.09|31.18|31.1|30.9|30.82|161
1604055000000|2020-10-30 10:50:00|31.15|31.07|30.75|30.67|31.18|31.1|30.74|30.66|238
1604055300000|2020-10-30 10:55:00|30.74|30.66|30.66|30.58|30.78|30.7|30.57|30.49|490
1604055600000|2020-10-30 11:00:00|30.67|30.59|30.49|30.41|30.67|30.59|30.49|30.41|134
1604055900000|2020-10-30 11:05:00|30.48|30.4|30.42|30.34|30.53|30.45|30.39|30.31|163
1604056200000|2020-10-30 11:10:00|30.43|30.35|30.49|30.41|30.51|30.43|30.36|30.28|99
1604056500000|2020-10-30 11:15:00|30.54|30.46|30.48|30.4|30.57|30.49|30.45|30.37|208
1604056800000|2020-10-30 11:20:00|30.47|30.39|30.48|30.4|30.57|30.49|30.47|30.39|146
1604057100000|2020-10-30 11:25:00|30.5|30.42|30.59|30.51|30.6|30.52|30.44|30.36|93
1604057400000|2020-10-30 11:30:00|30.57|30.49|30.61|30.53|30.66|30.58|30.52|30.44|114
1604057700000|2020-10-30 11:35:00|30.64|30.56|30.66|30.58|30.7|30.62|30.61|30.53|35
1604058000000|2020-10-30 11:40:00|30.68|30.6|30.56|30.48|30.69|30.61|30.56|30.48|172
1604058300000|2020-10-30 11:45:00|30.58|30.5|30.78|30.7|30.78|30.7|30.56|30.48|166
1604058600000|2020-10-30 11:50:00|30.77|30.69|30.73|30.65|30.82|30.74|30.73|30.65|94
1604058900000|2020-10-30 11:55:00|30.74|30.66|30.69|30.61|30.8|30.72|30.64|30.56|4
1604059200000|2020-10-30 12:00:00|30.68|30.6|30.82|30.74|30.84|30.76|30.68|30.6|8
1604059500000|2020-10-30 12:05:00|30.86|30.78|30.89|30.81|30.94|30.86|30.85|30.77|221
1604059800000|2020-10-30 12:10:00|30.87|30.79|30.92|30.84|30.97|30.89|30.84|30.76|57
1604060100000|2020-10-30 12:15:00|30.96|30.88|31.11|31.03|31.12|31.04|30.96|30.88|65
1604060400000|2020-10-30 12:20:00|31.12|31.04|31.06|30.98|31.21|31.13|31.06|30.98|29
1604060700000|2020-10-30 12:25:00|31.04|30.96|31|30.92|31.06|30.98|30.97|30.89|18
1604061000000|2020-10-30 12:30:00|31.01|30.93|31.03|30.95|31.05|30.97|30.96|30.88|184
1604061300000|2020-10-30 12:35:00|31.05|30.97|30.96|30.88|31.05|30.97|30.94|30.86|55
1604061600000|2020-10-30 12:40:00|30.98|30.9|30.84|30.76|30.99|30.91|30.84|30.76|271
1604061900000|2020-10-30 12:45:00|30.8|30.72|30.55|30.47|30.85|30.77|30.55|30.47|360
1604062200000|2020-10-30 12:50:00|30.53|30.45|30.51|30.43|30.55|30.47|30.47|30.39|70
1604062500000|2020-10-30 12:55:00|30.52|30.44|30.56|30.48|30.56|30.48|30.47|30.39|76
1604062800000|2020-10-30 13:00:00|30.57|30.49|30.63|30.55|30.68|30.6|30.57|30.49|62
1604063100000|2020-10-30 13:05:00|30.65|30.57|30.66|30.58|30.66|30.58|30.56|30.48|2
1604063400000|2020-10-30 13:10:00|30.69|30.61|30.66|30.58|30.72|30.64|30.57|30.49|22
1604063700000|2020-10-30 13:15:00|30.65|30.57|30.62|30.54|30.71|30.63|30.61|30.53|5
1604064000000|2020-10-30 13:20:00|30.63|30.55|30.6|30.52|30.67|30.59|30.6|30.52|11
1604064300000|2020-10-30 13:25:00|30.62|30.54|30.56|30.48|30.63|30.55|30.55|30.47|47
1604064600000|2020-10-30 13:30:00|30.58|30.5|30.55|30.47|30.64|30.56|30.4|30.32|447
1604064900000|2020-10-30 13:35:00|30.54|30.46|30.49|30.41|30.64|30.56|30.4|30.32|577
1604065200000|2020-10-30 13:40:00|30.5|30.42|30.73|30.65|30.75|30.67|30.5|30.42|68
1604065500000|2020-10-30 13:45:00|30.75|30.67|31.03|30.95|31.05|30.97|30.75|30.67|489
1604065800000|2020-10-30 13:50:00|31.05|30.97|30.82|30.74|31.08|31|30.82|30.74|339
1604066100000|2020-10-30 13:55:00|30.83|30.75|30.55|30.47|30.86|30.78|30.52|30.44|233
1604066400000|2020-10-30 14:00:00|30.59|30.51|30.42|30.34|30.61|30.53|30.4|30.32|365
1604066700000|2020-10-30 14:05:00|30.45|30.37|30.37|30.29|30.47|30.39|30.28|30.2|343
1604067000000|2020-10-30 14:10:00|30.38|30.3|30.55|30.47|30.63|30.55|30.32|30.24|1015
1604067300000|2020-10-30 14:15:00|30.57|30.49|30.63|30.55|30.75|30.67|30.51|30.43|549
1604067600000|2020-10-30 14:20:00|30.65|30.57|30.72|30.64|30.8|30.72|30.63|30.55|230
1604067900000|2020-10-30 14:25:00|30.71|30.63|31.07|30.99|31.15|31.07|30.71|30.63|1317
1604068200000|2020-10-30 14:30:00|31.08|31|31.02|30.94|31.17|31.09|30.94|30.86|228
1604068500000|2020-10-30 14:35:00|31.03|30.95|30.84|30.76|31.13|31.05|30.81|30.73|344
1604068800000|2020-10-30 14:40:00|30.87|30.79|31.15|31.07|31.16|31.08|30.87|30.79|482
1604069100000|2020-10-30 14:45:00|31.14|31.06|31.32|31.24|31.37|31.29|31.06|30.98|353
1604069400000|2020-10-30 14:50:00|31.36|31.28|31.02|30.94|31.37|31.29|31.02|30.94|196
1604069700000|2020-10-30 14:55:00|31.05|30.97|31.17|31.09|31.19|31.11|30.89|30.81|433
1604070000000|2020-10-30 15:00:00|31.19|31.11|30.81|30.73|31.21|31.13|30.74|30.66|320
1604070300000|2020-10-30 15:05:00|30.79|30.71|31.01|30.93|31.01|30.93|30.76|30.68|252
1604070600000|2020-10-30 15:10:00|31.04|30.96|30.65|30.57|31.04|30.96|30.64|30.56|801
1604070900000|2020-10-30 15:15:00|30.66|30.58|30.9|30.82|30.96|30.88|30.66|30.58|242
1604071200000|2020-10-30 15:20:00|30.92|30.84|30.79|30.71|30.97|30.89|30.73|30.65|141
1604071500000|2020-10-30 15:25:00|30.75|30.67|30.89|30.81|30.98|30.9|30.73|30.65|152
1604071800000|2020-10-30 15:30:00|30.9|30.82|30.88|30.8|31.01|30.93|30.84|30.76|159
1604072100000|2020-10-30 15:35:00|30.89|30.81|30.95|30.87|30.97|30.89|30.76|30.68|132
1604072400000|2020-10-30 15:40:00|30.96|30.88|30.96|30.88|31.11|31.03|30.93|30.85|102
1604072700000|2020-10-30 15:45:00|30.99|30.91|30.81|30.73|31.09|31.01|30.8|30.72|476
1604073000000|2020-10-30 15:50:00|30.85|30.77|30.69|30.61|30.87|30.79|30.69|30.61|288
1604073300000|2020-10-30 15:55:00|30.71|30.63|30.71|30.63|30.79|30.71|30.69|30.61|110
1604073600000|2020-10-30 16:00:00|30.73|30.65|30.63|30.55|30.78|30.7|30.61|30.53|218
1604073900000|2020-10-30 16:05:00|30.62|30.54|30.63|30.55|30.64|30.56|30.56|30.48|199
1604074200000|2020-10-30 16:10:00|30.62|30.54|30.68|30.6|30.73|30.65|30.62|30.54|805
1604074500000|2020-10-30 16:15:00|30.69|30.61|30.57|30.49|30.73|30.65|30.57|30.49|929
1604074800000|2020-10-30 16:20:00|30.58|30.5|30.65|30.57|30.73|30.65|30.57|30.49|839
1604075100000|2020-10-30 16:25:00|30.63|30.55|30.35|30.27|30.68|30.6|30.31|30.23|409
1604075400000|2020-10-30 16:30:00|30.34|30.26|30.49|30.41|30.54|30.46|30.25|30.17|648
1604075700000|2020-10-30 16:35:00|30.5|30.42|30.64|30.56|30.66|30.58|30.49|30.41|89
1604076000000|2020-10-30 16:40:00|30.63|30.55|30.68|30.6|30.68|30.6|30.58|30.5|139
1604076300000|2020-10-30 16:45:00|30.7|30.62|30.64|30.56|30.78|30.7|30.64|30.56|92
1604076600000|2020-10-30 16:50:00|30.67|30.59|30.8|30.72|30.8|30.72|30.67|30.59|104
1604076900000|2020-10-30 16:55:00|30.79|30.71|30.78|30.7|30.84|30.76|30.75|30.67|76
1604077200000|2020-10-30 17:00:00|30.8|30.72|30.7|30.62|30.83|30.75|30.64|30.56|35
1604077500000|2020-10-30 17:05:00|30.71|30.63|30.86|30.78|30.91|30.83|30.71|30.63|2
1604077800000|2020-10-30 17:10:00|30.87|30.79|30.91|30.83|30.91|30.83|30.86|30.78|0
1604078100000|2020-10-30 17:15:00|30.89|30.81|30.94|30.86|31|30.92|30.87|30.79|95
1604078400000|2020-10-30 17:20:00|30.96|30.88|30.89|30.81|30.97|30.89|30.87|30.79|8
1604078700000|2020-10-30 17:25:00|30.9|30.82|30.85|30.77|30.97|30.89|30.79|30.71|30
1604079000000|2020-10-30 17:30:00|30.84|30.76|30.99|30.91|31|30.92|30.84|30.76|18
1604079300000|2020-10-30 17:35:00|31|30.92|30.98|30.9|31.09|31.01|30.95|30.87|3
1604079600000|2020-10-30 17:40:00|30.99|30.91|30.94|30.86|31|30.92|30.87|30.79|5
1604079900000|2020-10-30 17:45:00|30.95|30.87|30.89|30.81|31.04|30.96|30.89|30.81|2
1604080200000|2020-10-30 17:50:00|30.87|30.79|30.97|30.89|30.97|30.89|30.86|30.78|0
1604080500000|2020-10-30 17:55:00|30.95|30.87|30.86|30.78|30.97|30.89|30.82|30.74|4
1604080800000|2020-10-30 18:00:00|30.85|30.77|30.77|30.69|30.88|30.8|30.77|30.69|24
1604081100000|2020-10-30 18:05:00|30.78|30.7|30.67|30.59|30.78|30.7|30.63|30.55|43
1604081400000|2020-10-30 18:10:00|30.68|30.6|30.98|30.73|30.98|30.75|30.68|30.6|20
1604081700000|2020-10-30 18:15:00|31|30.75|30.87|30.79|31|30.84|30.87|30.69|5
1604082000000|2020-10-30 18:20:00|30.94|30.69|31.13|30.88|31.16|30.91|30.82|30.69|2
1604082300000|2020-10-30 18:25:00|31.14|30.89|31.2|31.12|31.37|31.22|31.13|30.88|12
1604082600000|2020-10-30 18:30:00|31.21|31.13|31.25|31.17|31.31|31.23|31.2|31.04|20
1604082900000|2020-10-30 18:35:00|31.26|31.18|31.18|30.93|31.31|31.22|31.12|30.87|1
1604083200000|2020-10-30 18:40:00|31.22|30.92|31.2|31.12|31.31|31.18|31.15|30.92|12
1604083500000|2020-10-30 18:45:00|31.22|31.14|30.95|30.87|31.42|31.18|30.95|30.8|7
1604083800000|2020-10-30 18:50:00|31.06|30.81|31.2|30.95|31.21|30.96|31.03|30.8|0
1604084100000|2020-10-30 18:55:00|31.21|30.96|31.18|30.88|31.23|31.01|31|30.84|3
1604084400000|2020-10-30 19:00:00|31.19|30.89|31.09|30.84|31.29|30.99|30.99|30.81|2
1604084700000|2020-10-30 19:05:00|31.08|30.83|31.16|30.86|31.18|30.88|30.99|30.69|50
1604085000000|2020-10-30 19:10:00|31.14|30.84|31|30.7|31.14|30.84|31|30.7|0
1604085300000|2020-10-30 19:15:00|30.95|30.65|31.07|30.77|31.1|30.8|30.95|30.65|0
1604085600000|2020-10-30 19:20:00|31.03|30.78|31.04|30.74|31.09|30.81|31.02|30.72|1
1604085900000|2020-10-30 19:25:00|31.06|30.76|31.04|30.96|31.1|30.96|31.01|30.76|1
1604086200000|2020-10-30 19:30:00|31.05|30.97|31.46|31.16|31.49|31.34|31.05|30.92|15
1604086500000|2020-10-30 19:35:00|31.44|31.19|31.57|31.27|31.68|31.6|31.44|31.16|15
1604086800000|2020-10-30 19:40:00|31.56|31.26|31.27|31.02|31.56|31.28|31.23|30.98|0
1604087100000|2020-10-30 19:45:00|31.28|31.03|31.39|31.09|31.43|31.13|31.16|30.89|2
1604087400000|2020-10-30 19:50:00|31.41|31.11|31.27|30.97|31.41|31.11|31.27|30.97|0
1604087700000|2020-10-30 19:55:00|31.3|31|30.99|30.69|31.3|31|30.99|30.69|51
1604088000000|2020-10-30 20:00:00|31.01|30.71|30.86|30.56|31.01|30.71|30.81|30.51|0
1604088300000|2020-10-30 20:05:00|30.89|30.64|30.87|30.57|30.91|30.66|30.86|30.56|0
1604088600000|2020-10-30 20:10:00|30.86|30.56|30.88|30.58|30.88|30.58|30.85|30.55|0
1604300700000|2020-11-02 07:05:00|30.7|30.4|30.91|30.61|31.01|30.8|30.58|30.33|73
1604301000000|2020-11-02 07:10:00|30.92|30.62|30.84|30.54|30.92|30.62|30.83|30.53|3
1604301300000|2020-11-02 07:15:00|30.85|30.55|30.8|30.55|30.85|30.57|30.8|30.53|0
1604301600000|2020-11-02 07:20:00|30.79|30.54|30.71|30.46|30.79|30.63|30.62|30.44|29
1604301900000|2020-11-02 07:25:00|30.7|30.45|30.67|30.59|30.71|30.61|30.63|30.44|6
1604302200000|2020-11-02 07:30:00|30.66|30.58|30.74|30.49|30.74|30.58|30.56|30.39|57
1604302500000|2020-11-02 07:35:00|30.75|30.5|30.64|30.39|30.79|30.56|30.58|30.37|20
1604302800000|2020-11-02 07:40:00|30.62|30.37|30.66|30.41|30.7|30.42|30.62|30.34|0
1604303100000|2020-11-02 07:45:00|30.7|30.4|30.61|30.31|30.7|30.42|30.46|30.31|5
1604303400000|2020-11-02 07:50:00|30.57|30.32|30.24|30.16|30.62|30.36|30.24|30.16|50
1604303700000|2020-11-02 07:55:00|30.22|30.14|30.23|29.98|30.37|30.19|30.13|29.98|268
1604304000000|2020-11-02 08:00:00|30.13|30.05|30.38|30.3|30.46|30.33|30.13|29.98|157
1604304300000|2020-11-02 08:05:00|30.36|30.28|30.18|30.1|30.38|30.3|30.07|29.99|281
1604304600000|2020-11-02 08:10:00|30.2|30.12|30.43|30.35|30.45|30.37|30.14|30.06|217
1604304900000|2020-11-02 08:15:00|30.44|30.36|30.4|30.32|30.49|30.41|30.33|30.25|95
1604305200000|2020-11-02 08:20:00|30.39|30.31|30.19|30.11|30.42|30.34|30.19|30.11|772
1604305500000|2020-11-02 08:25:00|30.2|30.12|30.36|30.28|30.39|30.31|30.2|30.12|273
1604305800000|2020-11-02 08:30:00|30.38|30.3|30.38|30.3|30.45|30.37|30.27|30.19|243
1604306100000|2020-11-02 08:35:00|30.36|30.28|30.41|30.33|30.46|30.38|30.3|30.22|54
1604306400000|2020-11-02 08:40:00|30.43|30.35|30.31|30.23|30.48|30.4|30.29|30.21|108
1604306700000|2020-11-02 08:45:00|30.3|30.22|30.26|30.18|30.38|30.3|30.25|30.17|81
1604307000000|2020-11-02 08:50:00|30.25|30.17|30.15|30.07|30.29|30.21|30.12|30.04|136
1604307300000|2020-11-02 08:55:00|30.14|30.06|29.98|29.9|30.19|30.11|29.96|29.88|38
1604307600000|2020-11-02 09:00:00|29.97|29.89|29.86|29.78|30|29.92|29.81|29.73|69
1604307900000|2020-11-02 09:05:00|29.87|29.79|29.83|29.75|29.88|29.8|29.82|29.74|231
1604308200000|2020-11-02 09:10:00|29.82|29.74|29.81|29.73|29.87|29.79|29.78|29.7|99
1604308500000|2020-11-02 09:15:00|29.78|29.7|29.77|29.69|29.87|29.79|29.76|29.68|93
1604308800000|2020-11-02 09:20:00|29.76|29.68|29.74|29.66|29.87|29.79|29.69|29.61|127
1604309100000|2020-11-02 09:25:00|29.73|29.65|29.59|29.51|29.77|29.69|29.57|29.49|263
1604309400000|2020-11-02 09:30:00|29.61|29.53|29.42|29.34|29.64|29.56|29.24|29.16|408
1604309700000|2020-11-02 09:35:00|29.4|29.32|29.37|29.29|29.48|29.4|29.35|29.27|266
1604310000000|2020-11-02 09:40:00|29.35|29.27|29.25|29.17|29.36|29.28|29.21|29.13|281
1604310300000|2020-11-02 09:45:00|29.26|29.18|29.33|29.25|29.39|29.31|29.25|29.17|238
1604310600000|2020-11-02 09:50:00|29.29|29.21|29.34|29.26|29.39|29.31|29.28|29.2|225
1604310900000|2020-11-02 09:55:00|29.33|29.25|29.34|29.26|29.38|29.3|29.27|29.19|140
1604311200000|2020-11-02 10:00:00|29.35|29.27|29.16|29.08|29.36|29.28|29.15|29.07|208
1604311500000|2020-11-02 10:05:00|29.15|29.07|29.34|29.26|29.38|29.3|29.15|29.07|77
1604311800000|2020-11-02 10:10:00|29.33|29.25|29.35|29.27|29.37|29.29|29.26|29.18|66
1604312100000|2020-11-02 10:15:00|29.34|29.26|29.37|29.29|29.44|29.36|29.32|29.24|109
1604312400000|2020-11-02 10:20:00|29.39|29.31|29.39|29.31|29.41|29.33|29.3|29.22|55
1604312700000|2020-11-02 10:25:00|29.4|29.32|29.35|29.27|29.4|29.32|29.29|29.21|34
1604313000000|2020-11-02 10:30:00|29.38|29.3|29.29|29.21|29.41|29.33|29.27|29.19|25
1604313300000|2020-11-02 10:35:00|29.27|29.19|29.24|29.16|29.3|29.22|29.21|29.13|224
1604313600000|2020-11-02 10:40:00|29.23|29.15|29.21|29.13|29.24|29.16|29.14|29.06|132
1604313900000|2020-11-02 10:45:00|29.18|29.1|29.23|29.15|29.23|29.15|29.18|29.1|110
1604314200000|2020-11-02 10:50:00|29.21|29.13|29.09|29.01|29.23|29.15|29.09|29.01|88
1604314500000|2020-11-02 10:55:00|29.05|28.97|29.14|29.06|29.14|29.06|28.96|28.88|61
1604314800000|2020-11-02 11:00:00|29.12|29.04|29.21|29.13|29.25|29.17|29.11|29.03|34
1604315100000|2020-11-02 11:05:00|29.2|29.12|29.17|29.09|29.22|29.14|29.14|29.06|155
1604315400000|2020-11-02 11:10:00|29.16|29.08|29.1|29.02|29.22|29.14|29.1|29.02|75
1604315700000|2020-11-02 11:15:00|29.09|29.01|29.12|29.04|29.22|29.14|29.09|29.01|104
1604316000000|2020-11-02 11:20:00|29.11|29.03|28.97|28.89|29.12|29.04|28.97|28.89|117
1604316300000|2020-11-02 11:25:00|28.98|28.9|29.11|29.03|29.17|29.09|28.98|28.9|172
1604316600000|2020-11-02 11:30:00|29.1|29.02|29.12|29.04|29.15|29.07|29.05|28.97|42
1604316900000|2020-11-02 11:35:00|29.15|29.07|29.07|28.99|29.15|29.07|29.01|28.93|101
1604317200000|2020-11-02 11:40:00|29.06|28.98|29.07|28.99|29.15|29.07|29.05|28.97|13
1604317500000|2020-11-02 11:45:00|29.09|29.01|29.14|29.06|29.16|29.08|29.09|29.01|11
1604317800000|2020-11-02 11:50:00|29.12|29.04|29.17|29.09|29.17|29.09|29.1|29.02|89
1604318100000|2020-11-02 11:55:00|29.15|29.07|29.07|28.99|29.15|29.07|29.07|28.99|74
1604318400000|2020-11-02 12:00:00|29.09|29.01|29.16|29.08|29.2|29.12|29.07|28.99|99
1604318700000|2020-11-02 12:05:00|29.15|29.07|29.2|29.12|29.22|29.14|29.15|29.07|72
1604319000000|2020-11-02 12:10:00|29.21|29.13|29.02|28.94|29.22|29.14|29.02|28.94|92
1604319300000|2020-11-02 12:15:00|29.04|28.96|29.19|29.11|29.19|29.11|29.04|28.96|17
1604319600000|2020-11-02 12:20:00|29.17|29.09|29.24|29.16|29.25|29.17|29.17|29.09|44
1604319900000|2020-11-02 12:25:00|29.25|29.17|29.22|29.14|29.25|29.17|29.17|29.09|65
1604320200000|2020-11-02 12:30:00|29.2|29.12|29.17|29.09|29.22|29.14|29.16|29.08|75
1604320500000|2020-11-02 12:35:00|29.16|29.08|29.2|29.12|29.25|29.17|29.16|29.08|431
1604320800000|2020-11-02 12:40:00|29.22|29.14|29.17|29.09|29.27|29.19|29.17|29.09|338
1604321100000|2020-11-02 12:45:00|29.15|29.07|29.14|29.06|29.17|29.09|29.12|29.04|79
1604321400000|2020-11-02 12:50:00|29.15|29.07|29.29|29.21|29.34|29.26|29.15|29.07|12
1604321700000|2020-11-02 12:55:00|29.3|29.22|29.25|29.17|29.3|29.22|29.21|29.13|6
1604322000000|2020-11-02 13:00:00|29.24|29.16|29.21|29.13|29.29|29.21|29.21|29.13|31
1604322300000|2020-11-02 13:05:00|29.24|29.16|29.24|29.16|29.35|29.27|29.24|29.16|137
1604322600000|2020-11-02 13:10:00|29.21|29.13|29.17|29.09|29.25|29.17|29.17|29.09|74
1604322900000|2020-11-02 13:15:00|29.2|29.12|29.17|29.09|29.21|29.13|29.17|29.09|41
1604323200000|2020-11-02 13:20:00|29.16|29.08|29.13|29.05|29.17|29.09|29.12|29.04|97
1604323500000|2020-11-02 13:25:00|29.12|29.04|29.16|29.08|29.17|29.09|29.12|29.04|96
1604323800000|2020-11-02 13:30:00|29.15|29.07|29.12|29.04|29.16|29.08|29.1|29.02|15
1604324100000|2020-11-02 13:35:00|29.13|29.05|29.1|29.02|29.17|29.09|29.08|29|27
1604324400000|2020-11-02 13:40:00|29.12|29.04|29.07|28.99|29.17|29.09|29.06|28.98|36
1604324700000|2020-11-02 13:45:00|29.08|29|29.17|29.09|29.17|29.09|29.06|28.98|32
1604325000000|2020-11-02 13:50:00|29.15|29.07|29.17|29.09|29.17|29.09|29.12|29.04|52
1604325300000|2020-11-02 13:55:00|29.15|29.07|29.14|29.06|29.17|29.09|29.08|29|159
1604325600000|2020-11-02 14:00:00|29.16|29.08|29.22|29.14|29.28|29.2|29.12|29.04|134
1604325900000|2020-11-02 14:05:00|29.23|29.15|29.12|29.04|29.24|29.16|29.08|29|118
1604326200000|2020-11-02 14:10:00|29.13|29.05|29.22|29.14|29.22|29.14|29.09|29.01|38
1604326500000|2020-11-02 14:15:00|29.21|29.13|29.19|29.11|29.22|29.14|29.14|29.06|73
1604326800000|2020-11-02 14:20:00|29.22|29.14|29.2|29.12|29.26|29.18|29.19|29.11|515
1604327100000|2020-11-02 14:25:00|29.22|29.14|29.14|29.06|29.23|29.15|29.13|29.05|49
1604327400000|2020-11-02 14:30:00|29.15|29.07|29.22|29.14|29.25|29.17|29.08|29|510
1604327700000|2020-11-02 14:35:00|29.21|29.13|29.19|29.11|29.29|29.21|29.12|29.04|136
1604328000000|2020-11-02 14:40:00|29.18|29.1|29.31|29.23|29.33|29.25|29.14|29.06|174
1604328300000|2020-11-02 14:45:00|29.29|29.21|29.27|29.19|29.36|29.28|29.2|29.12|213
1604328600000|2020-11-02 14:50:00|29.28|29.2|28.99|28.91|29.33|29.25|28.94|28.86|1018
1604328900000|2020-11-02 14:55:00|28.97|28.89|29.02|28.94|29.09|29.01|28.97|28.89|378
1604329200000|2020-11-02 15:00:00|28.98|28.9|29.09|29.01|29.13|29.05|28.93|28.75|320
1604329500000|2020-11-02 15:05:00|29.1|29.02|29.18|29.1|29.25|29.17|29.08|29|258
1604329800000|2020-11-02 15:10:00|29.19|29.11|29.24|29.16|29.27|29.19|29.11|29.03|152
1604330100000|2020-11-02 15:15:00|29.23|29.15|29.19|29.11|29.28|29.2|29.14|29.06|235
1604330400000|2020-11-02 15:20:00|29.2|29.12|29.09|29.01|29.25|29.17|29.09|29.01|378
1604330700000|2020-11-02 15:25:00|29.1|29.02|29.16|29.08|29.16|29.08|29.09|29.01|320
1604331000000|2020-11-02 15:30:00|29.15|29.07|29.16|29.08|29.21|29.13|29.11|29.03|231
1604331300000|2020-11-02 15:35:00|29.15|29.07|29.21|29.13|29.24|29.16|29.14|29.06|233
1604331600000|2020-11-02 15:40:00|29.18|29.1|29.21|29.13|29.23|29.15|29.16|29.08|226
1604331900000|2020-11-02 15:45:00|29.19|29.11|29.2|29.12|29.21|29.13|29.13|29.05|265
1604332200000|2020-11-02 15:50:00|29.19|29.11|29.16|29.08|29.22|29.14|29.11|29.03|192
1604332500000|2020-11-02 15:55:00|29.17|29.09|29.25|29.17|29.26|29.18|29.15|29.07|256
1604332800000|2020-11-02 16:00:00|29.26|29.18|29.17|29.09|29.26|29.18|29.11|29.03|231
1604333100000|2020-11-02 16:05:00|29.16|29.08|29.26|29.18|29.32|29.24|29.16|29.08|405
1604333400000|2020-11-02 16:10:00|29.24|29.16|29.31|29.23|29.39|29.31|29.21|29.13|606
1604333700000|2020-11-02 16:15:00|29.32|29.24|29.62|29.54|29.65|29.57|29.32|29.24|1884
1604334000000|2020-11-02 16:20:00|29.61|29.53|29.69|29.61|29.76|29.68|29.61|29.53|1094
1604334300000|2020-11-02 16:25:00|29.7|29.62|29.66|29.58|29.74|29.66|29.59|29.51|1674
1604334600000|2020-11-02 16:30:00|29.67|29.59|29.54|29.46|29.69|29.61|29.49|29.41|500
1604334900000|2020-11-02 16:35:00|29.52|29.44|29.47|29.39|29.55|29.47|29.46|29.38|62
1604335200000|2020-11-02 16:40:00|29.46|29.38|29.25|29.17|29.46|29.38|29.25|29.17|187
1604335500000|2020-11-02 16:45:00|29.27|29.19|29.25|29.17|29.3|29.22|29.23|29.15|14
1604335800000|2020-11-02 16:50:00|29.27|29.19|29.23|29.15|29.28|29.2|29.23|29.15|35
1604336100000|2020-11-02 16:55:00|29.25|29.17|29.3|29.22|29.31|29.23|29.23|29.15|122
1604336400000|2020-11-02 17:00:00|29.28|29.2|29.37|29.29|29.38|29.3|29.27|29.19|3
1604336700000|2020-11-02 17:05:00|29.36|29.28|29.31|29.23|29.37|29.29|29.28|29.2|20
1604337000000|2020-11-02 17:10:00|29.3|29.22|29.32|29.24|29.37|29.29|29.27|29.19|8
1604337300000|2020-11-02 17:15:00|29.33|29.25|29.33|29.25|29.33|29.25|29.26|29.18|11
1604337600000|2020-11-02 17:20:00|29.31|29.23|29.23|29.15|29.33|29.25|29.22|29.14|12
1604337900000|2020-11-02 17:25:00|29.25|29.17|29.12|29.04|29.25|29.17|29.12|29.04|0
1604338200000|2020-11-02 17:30:00|29.11|29.03|29.21|29.13|29.21|29.13|29.11|29.03|10
1604338500000|2020-11-02 17:35:00|29.2|29.12|29.25|29.17|29.28|29.2|29.17|29.09|20
1604338800000|2020-11-02 17:40:00|29.26|29.18|29.28|29.2|29.28|29.2|29.25|29.17|0
1604339100000|2020-11-02 17:45:00|29.31|29.23|29.4|29.32|29.43|29.35|29.31|29.23|5
1604339400000|2020-11-02 17:50:00|29.41|29.33|29.32|29.24|29.45|29.37|29.31|29.23|44
1604339700000|2020-11-02 17:55:00|29.33|29.25|29.3|29.22|29.37|29.29|29.3|29.22|15
1604340000000|2020-11-02 18:00:00|29.31|29.23|29.38|29.3|29.45|29.37|29.31|29.23|43
1604340300000|2020-11-02 18:05:00|29.37|29.29|29.48|29.4|29.51|29.43|29.36|29.28|24
1604340600000|2020-11-02 18:10:00|29.47|29.39|29.58|29.5|29.61|29.53|29.45|29.37|33
1604340900000|2020-11-02 18:15:00|29.59|29.51|29.76|29.68|29.83|29.68|29.58|29.48|0
1604341200000|2020-11-02 18:20:00|29.75|29.67|29.71|29.63|29.8|29.72|29.64|29.56|49
1604341500000|2020-11-02 18:25:00|29.72|29.64|29.66|29.58|29.76|29.68|29.66|29.58|0
1604341800000|2020-11-02 18:30:00|29.67|29.59|29.57|29.49|29.67|29.59|29.57|29.49|1
1604342100000|2020-11-02 18:35:00|29.58|29.5|29.67|29.59|29.71|29.63|29.56|29.48|6
1604342400000|2020-11-02 18:40:00|29.64|29.56|29.53|29.45|29.67|29.59|29.49|29.41|0
1604342700000|2020-11-02 18:45:00|29.54|29.46|29.61|29.53|29.68|29.56|29.51|29.43|0
1604343000000|2020-11-02 18:50:00|29.62|29.54|29.76|29.68|29.78|29.7|29.59|29.51|14
1604343300000|2020-11-02 18:55:00|29.77|29.69|29.76|29.68|29.77|29.69|29.74|29.66|12
1604343600000|2020-11-02 19:00:00|29.77|29.69|29.78|29.53|29.8|29.69|29.68|29.52|22
1604343900000|2020-11-02 19:05:00|29.79|29.54|29.66|29.58|29.79|29.61|29.62|29.44|0
1604344200000|2020-11-02 19:10:00|29.75|29.5|29.75|29.45|29.78|29.6|29.61|29.4|2
1604344800000|2020-11-02 19:20:00|29.71|29.46|29.44|29.14|29.75|29.52|29.43|29.13|0
1604345400000|2020-11-02 19:30:00|29.43|29.13|29.44|29.14|29.44|29.14|29.35|29.1|0
1604345700000|2020-11-02 19:35:00|29.41|29.11|29.42|29.12|29.43|29.13|29.35|29.09|4
1604346000000|2020-11-02 19:40:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1604346300000|2020-11-02 19:45:00|29.42|29.12|29.51|29.21|29.51|29.21|29.35|29.09|0
1604346600000|2020-11-02 19:50:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1604346900000|2020-11-02 19:55:00|29.54|29.24|29.51|29.21|29.54|29.24|29.51|29.21|0
1604347200000|2020-11-02 20:00:00|29.5|29.2|29.34|29.09|29.5|29.2|29.24|29.07|0
1604347500000|2020-11-02 20:05:00|29.35|29.1|29.36|29.11|29.37|29.12|29.34|29.09|0
1604347800000|2020-11-02 20:10:00|29.35|29.1|29.19|29.11|29.35|29.17|29.18|29.02|22
1604348100000|2020-11-02 20:15:00|29.16|29.08|29.19|28.89|29.24|29.08|29.06|28.86|14
1604348400000|2020-11-02 20:20:00|29.2|28.9|29.28|28.98|29.32|29.02|29.2|28.9|0
1604348700000|2020-11-02 20:25:00|29.3|29|29.4|29.1|29.46|29.16|29.28|28.98|0
1604349000000|2020-11-02 20:30:00|29.41|29.11|29.43|29.13|29.43|29.13|29.31|29.01|0
1604349300000|2020-11-02 20:35:00|29.42|29.12|29.53|29.23|29.58|29.33|29.41|29.11|0
1604349600000|2020-11-02 20:40:00|29.52|29.22|29.82|29.52|29.87|29.68|29.51|29.21|19
1604349900000|2020-11-02 20:45:00|29.81|29.51|29.63|29.33|29.87|29.57|29.59|29.31|9
1604350200000|2020-11-02 20:50:00|29.62|29.32|29.55|29.3|29.86|29.63|29.53|29.28|2
1604350500000|2020-11-02 20:55:00|29.56|29.31|29.72|29.64|29.83|29.67|29.47|29.22|121
1604387100000|2020-11-03 07:05:00|29.17|28.87|29.16|28.86|29.18|28.88|29.12|28.82|0
1604387400000|2020-11-03 07:10:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|0
1604387700000|2020-11-03 07:15:00|29.17|28.87|29.08|28.83|29.18|28.88|29.08|28.82|0
1604388000000|2020-11-03 07:20:00|29.09|28.84|29.07|28.82|29.11|28.86|29.07|28.82|0
1604388300000|2020-11-03 07:25:00|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1604388600000|2020-11-03 07:30:00|29.07|28.82|28.84|28.59|29.07|28.87|28.73|28.56|17
1604388900000|2020-11-03 07:35:00|28.78|28.7|28.89|28.64|28.89|28.71|28.78|28.57|5
1604389200000|2020-11-03 07:40:00|28.92|28.67|28.71|28.63|28.92|28.73|28.71|28.53|6
1604389500000|2020-11-03 07:45:00|28.82|28.57|28.78|28.7|28.9|28.76|28.72|28.57|9
1604389800000|2020-11-03 07:50:00|28.79|28.71|28.84|28.76|28.94|28.79|28.74|28.59|52
1604390100000|2020-11-03 07:55:00|28.87|28.79|28.77|28.69|28.99|28.86|28.77|28.69|39
1604390400000|2020-11-03 08:00:00|28.78|28.7|28.85|28.77|29|28.92|28.78|28.7|115
1604390700000|2020-11-03 08:05:00|28.87|28.79|28.97|28.89|29|28.92|28.82|28.74|217
1604391000000|2020-11-03 08:10:00|28.95|28.87|28.77|28.69|28.97|28.89|28.75|28.67|244
1604391300000|2020-11-03 08:15:00|28.74|28.66|28.67|28.59|28.75|28.67|28.64|28.56|54
1604391600000|2020-11-03 08:20:00|28.7|28.62|28.57|28.49|28.75|28.67|28.57|28.49|91
1604391900000|2020-11-03 08:25:00|28.58|28.5|28.44|28.36|28.62|28.54|28.44|28.36|202
1604392200000|2020-11-03 08:30:00|28.47|28.39|28.38|28.3|28.49|28.41|28.32|28.24|264
1604392500000|2020-11-03 08:35:00|28.39|28.31|28.3|28.22|28.47|28.39|28.3|28.22|233
1604392800000|2020-11-03 08:40:00|28.26|28.18|28.32|28.24|28.32|28.24|28.24|28.16|84
1604393100000|2020-11-03 08:45:00|28.34|28.26|28.22|28.14|28.37|28.29|28.22|28.14|68
1604393400000|2020-11-03 08:50:00|28.18|28.1|28.22|28.14|28.22|28.14|28.17|28.09|143
1604393700000|2020-11-03 08:55:00|28.2|28.12|28.31|28.23|28.33|28.25|28.15|28.07|252
1604394000000|2020-11-03 09:00:00|28.32|28.24|28.38|28.3|28.39|28.31|28.29|28.21|67
1604394300000|2020-11-03 09:05:00|28.39|28.31|28.41|28.33|28.42|28.34|28.37|28.29|54
1604394600000|2020-11-03 09:10:00|28.42|28.34|28.33|28.25|28.44|28.36|28.33|28.25|120
1604394900000|2020-11-03 09:15:00|28.34|28.26|28.26|28.18|28.34|28.26|28.22|28.14|8
1604395200000|2020-11-03 09:20:00|28.24|28.16|28.22|28.14|28.27|28.19|28.21|28.13|6
1604395500000|2020-11-03 09:25:00|28.23|28.15|28.15|28.07|28.23|28.15|28.11|28.03|100
1604395800000|2020-11-03 09:30:00|28.16|28.08|28.11|28.03|28.17|28.09|28.08|28|55
1604396100000|2020-11-03 09:35:00|28.1|28.02|28.03|27.95|28.11|28.03|28.03|27.95|81
1604396400000|2020-11-03 09:40:00|28.06|27.98|28.02|27.94|28.09|28.01|28.02|27.94|14
1604396700000|2020-11-03 09:45:00|28.01|27.93|27.98|27.9|28.06|27.98|27.98|27.9|46
1604397000000|2020-11-03 09:50:00|27.99|27.91|27.98|27.9|28.06|27.98|27.98|27.9|45
1604397300000|2020-11-03 09:55:00|28.01|27.93|27.97|27.89|28.06|27.98|27.95|27.87|32
1604397600000|2020-11-03 10:00:00|27.95|27.87|28.1|28.02|28.1|28.02|27.95|27.87|52
1604397900000|2020-11-03 10:05:00|28.09|28.01|27.97|27.89|28.09|28.01|27.95|27.87|105
1604398200000|2020-11-03 10:10:00|27.98|27.9|27.89|27.81|27.98|27.9|27.89|27.81|148
1604398500000|2020-11-03 10:15:00|27.87|27.79|27.92|27.84|27.96|27.88|27.87|27.79|63
1604398800000|2020-11-03 10:20:00|27.91|27.83|27.98|27.9|28|27.92|27.91|27.83|304
1604399100000|2020-11-03 10:25:00|27.97|27.89|27.93|27.85|27.97|27.89|27.92|27.84|416
1604399400000|2020-11-03 10:30:00|27.92|27.84|27.94|27.86|27.98|27.9|27.88|27.8|103
1604399700000|2020-11-03 10:35:00|27.92|27.84|27.93|27.85|27.94|27.86|27.92|27.84|26
1604400000000|2020-11-03 10:40:00|27.92|27.84|27.99|27.91|28.01|27.93|27.89|27.81|574
1604400300000|2020-11-03 10:45:00|27.98|27.9|28.02|27.94|28.02|27.94|27.94|27.86|79
1604400600000|2020-11-03 10:50:00|28|27.92|28.05|27.97|28.08|28|27.99|27.91|65
1604400900000|2020-11-03 10:55:00|28.04|27.96|28.07|27.99|28.12|28.04|28.02|27.94|66
1604401200000|2020-11-03 11:00:00|28.08|28|28.05|27.97|28.09|28.01|28.04|27.96|31
1604401500000|2020-11-03 11:05:00|28.06|27.98|28.09|28.01|28.09|28.01|27.98|27.9|116
1604401800000|2020-11-03 11:10:00|28.08|28|28.14|28.06|28.18|28.1|28.04|27.96|58
1604402100000|2020-11-03 11:15:00|28.15|28.07|28.22|28.14|28.24|28.16|28.13|28.05|137
1604402400000|2020-11-03 11:20:00|28.23|28.15|28.24|28.16|28.24|28.16|28.19|28.11|4
1604402700000|2020-11-03 11:25:00|28.23|28.15|28.2|28.12|28.24|28.16|28.16|28.08|44
1604403000000|2020-11-03 11:30:00|28.21|28.13|28.23|28.15|28.24|28.16|28.2|28.12|22
1604403300000|2020-11-03 11:35:00|28.24|28.16|28.21|28.13|28.24|28.16|28.16|28.08|31
1604403600000|2020-11-03 11:40:00|28.18|28.1|28.18|28.1|28.21|28.13|28.13|28.05|75
1604403900000|2020-11-03 11:45:00|28.16|28.08|28.09|28.01|28.16|28.08|28.08|28|134
1604404200000|2020-11-03 11:50:00|28.08|28|28.05|27.97|28.12|28.04|28.01|27.93|52
1604404500000|2020-11-03 11:55:00|28.06|27.98|28.06|27.98|28.09|28.01|27.99|27.91|67
1604404800000|2020-11-03 12:00:00|28.04|27.96|28.02|27.94|28.05|27.97|28.01|27.93|24
1604405100000|2020-11-03 12:05:00|28.05|27.97|28.07|27.99|28.11|28.03|28.04|27.96|28
1604405400000|2020-11-03 12:10:00|28.06|27.98|28.04|27.96|28.1|28.02|28.02|27.94|35
1604405700000|2020-11-03 12:15:00|28.06|27.98|28.1|28.02|28.11|28.03|28.04|27.96|3
1604406000000|2020-11-03 12:20:00|28.09|28.01|28.09|28.01|28.1|28.02|28.04|27.96|34
1604406300000|2020-11-03 12:25:00|28.07|27.99|28.11|28.03|28.11|28.03|28.06|27.98|1
1604406600000|2020-11-03 12:30:00|28.09|28.01|28.04|27.96|28.1|28.02|28.04|27.96|0
1604406900000|2020-11-03 12:35:00|28.06|27.98|28.07|27.99|28.1|28.02|28.04|27.96|116
1604407200000|2020-11-03 12:40:00|28.06|27.98|28.11|28.03|28.13|28.05|28.05|27.97|98
1604407500000|2020-11-03 12:45:00|28.09|28.01|28.08|28|28.11|28.03|28.06|27.98|6
1604407800000|2020-11-03 12:50:00|28.1|28.02|28.06|27.98|28.1|28.02|28.01|27.93|54
1604408100000|2020-11-03 12:55:00|28.07|27.99|28.08|28|28.11|28.03|28.02|27.94|98
1604408400000|2020-11-03 13:00:00|28.11|28.03|28.14|28.06|28.14|28.06|28.08|28|107
1604408700000|2020-11-03 13:05:00|28.12|28.04|28.17|28.09|28.21|28.13|28.11|28.03|48
1604409000000|2020-11-03 13:10:00|28.14|28.06|28.06|27.98|28.14|28.06|28.06|27.98|52
1604409300000|2020-11-03 13:15:00|28.08|28|28.06|27.98|28.09|28.01|28.01|27.93|5
1604409600000|2020-11-03 13:20:00|28.04|27.96|28.06|27.98|28.07|27.99|28.01|27.93|84
1604409900000|2020-11-03 13:25:00|28.07|27.99|28.09|28.01|28.11|28.03|28.07|27.99|126
1604410200000|2020-11-03 13:30:00|28.08|28|28.03|27.95|28.1|28.02|28.03|27.95|54
1604410500000|2020-11-03 13:35:00|28.04|27.96|28.08|28|28.1|28.02|28.03|27.95|23
1604410800000|2020-11-03 13:40:00|28.1|28.02|28.08|28|28.1|28.02|28.03|27.95|174
1604411100000|2020-11-03 13:45:00|28.07|27.99|28.03|27.95|28.07|27.99|28.02|27.94|28
1604411400000|2020-11-03 13:50:00|28.02|27.94|28.1|28.02|28.13|28.05|28.02|27.94|262
1604411700000|2020-11-03 13:55:00|28.09|28.01|28.14|28.06|28.14|28.06|28.06|27.98|92
1604412000000|2020-11-03 14:00:00|28.15|28.07|28.1|28.02|28.15|28.07|28.05|27.97|144
1604412300000|2020-11-03 14:05:00|28.11|28.03|28.17|28.09|28.17|28.09|28.08|28|16
1604412600000|2020-11-03 14:10:00|28.16|28.08|28.22|28.14|28.24|28.16|28.15|28.07|32
1604412900000|2020-11-03 14:15:00|28.21|28.13|28.2|28.12|28.24|28.16|28.19|28.11|16
1604413200000|2020-11-03 14:20:00|28.21|28.13|28.26|28.18|28.26|28.18|28.2|28.12|14
1604413500000|2020-11-03 14:25:00|28.25|28.17|28.36|28.28|28.37|28.29|28.23|28.15|121
1604413800000|2020-11-03 14:30:00|28.37|28.29|28.45|28.37|28.47|28.39|28.35|28.27|117
1604414100000|2020-11-03 14:35:00|28.43|28.35|28.32|28.24|28.5|28.42|28.3|28.22|184
1604414400000|2020-11-03 14:40:00|28.33|28.25|28.25|28.17|28.36|28.28|28.25|28.17|117
1604414700000|2020-11-03 14:45:00|28.26|28.18|28.22|28.14|28.27|28.19|28.21|28.13|72
1604415000000|2020-11-03 14:50:00|28.24|28.16|28.15|28.07|28.26|28.18|28.11|28.03|208
1604415300000|2020-11-03 14:55:00|28.14|28.06|28.05|27.97|28.16|28.08|28.01|27.93|197
1604415600000|2020-11-03 15:00:00|28.04|27.96|27.98|27.9|28.07|27.99|27.93|27.85|79
1604415900000|2020-11-03 15:05:00|27.95|27.87|28.03|27.95|28.03|27.95|27.94|27.86|50
1604416200000|2020-11-03 15:10:00|28.05|27.97|28.01|27.93|28.13|28.05|27.99|27.91|245
1604416500000|2020-11-03 15:15:00|28|27.92|27.9|27.82|28.01|27.93|27.89|27.81|237
1604416800000|2020-11-03 15:20:00|27.89|27.81|27.88|27.8|27.94|27.86|27.84|27.76|188
1604417100000|2020-11-03 15:25:00|27.89|27.81|27.91|27.83|27.93|27.85|27.83|27.75|170
1604417400000|2020-11-03 15:30:00|27.9|27.82|27.95|27.87|27.95|27.87|27.85|27.77|137
1604417700000|2020-11-03 15:35:00|27.93|27.85|28|27.92|28|27.92|27.93|27.85|81
1604418000000|2020-11-03 15:40:00|28.01|27.93|28.05|27.97|28.07|27.99|27.98|27.9|119
1604418300000|2020-11-03 15:45:00|28.04|27.96|27.9|27.82|28.04|27.96|27.88|27.8|163
1604418600000|2020-11-03 15:50:00|27.89|27.81|27.93|27.85|28|27.92|27.88|27.8|600
1604418900000|2020-11-03 15:55:00|27.9|27.82|27.85|27.77|27.95|27.87|27.84|27.76|157
1604419200000|2020-11-03 16:00:00|27.8|27.72|27.84|27.76|27.93|27.85|27.8|27.72|634
1604419500000|2020-11-03 16:05:00|27.85|27.77|28|27.92|28|27.92|27.83|27.75|366
1604419800000|2020-11-03 16:10:00|28.02|27.94|27.95|27.87|28.05|27.97|27.9|27.82|439
1604420100000|2020-11-03 16:15:00|27.94|27.86|27.8|27.72|27.95|27.87|27.73|27.65|853
1604420400000|2020-11-03 16:20:00|27.82|27.74|27.88|27.8|27.93|27.85|27.8|27.72|720
1604420700000|2020-11-03 16:25:00|27.87|27.79|28|27.92|28|27.92|27.84|27.76|1006
1604421000000|2020-11-03 16:30:00|27.95|27.87|28.01|27.93|28.05|27.97|27.94|27.86|430
1604421300000|2020-11-03 16:35:00|28|27.92|27.9|27.82|28.06|27.98|27.9|27.82|99
1604421600000|2020-11-03 16:40:00|27.92|27.84|28.04|27.96|28.04|27.96|27.92|27.84|148
1604421900000|2020-11-03 16:45:00|28.03|27.95|28.07|27.99|28.08|28|27.98|27.9|119
1604422200000|2020-11-03 16:50:00|28.05|27.97|28.04|27.96|28.07|27.99|27.98|27.9|33
1604422500000|2020-11-03 16:55:00|28.02|27.94|28.01|27.93|28.04|27.96|27.95|27.87|213
1604422800000|2020-11-03 17:00:00|28|27.92|28.03|27.95|28.05|27.97|27.98|27.9|16
1604423100000|2020-11-03 17:05:00|28.01|27.93|27.96|27.88|28.01|27.93|27.96|27.88|24
1604423400000|2020-11-03 17:10:00|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1604423700000|2020-11-03 17:15:00|27.96|27.88|28|27.92|28.02|27.94|27.96|27.88|152
1604424000000|2020-11-03 17:20:00|27.99|27.91|27.99|27.91|28|27.92|27.97|27.89|0
1604424300000|2020-11-03 17:25:00|28|27.92|27.96|27.88|28.02|27.94|27.96|27.88|0
1604424600000|2020-11-03 17:30:00|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|21
1604424900000|2020-11-03 17:35:00|27.92|27.84|27.91|27.83|27.94|27.86|27.91|27.83|6
1604425200000|2020-11-03 17:40:00|27.92|27.84|27.91|27.83|27.94|27.86|27.89|27.81|19
1604425500000|2020-11-03 17:45:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|0
1604425800000|2020-11-03 17:50:00|27.86|27.78|27.97|27.89|27.97|27.89|27.86|27.78|46
1604426100000|2020-11-03 17:55:00|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|1
1604426400000|2020-11-03 18:00:00|27.97|27.89|27.98|27.9|28.01|27.93|27.97|27.89|70
1604426700000|2020-11-03 18:05:00|27.97|27.89|27.96|27.88|27.98|27.9|27.96|27.88|1
1604427300000|2020-11-03 18:15:00|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|9
1604427600000|2020-11-03 18:20:00|27.97|27.89|27.97|27.89|28|27.92|27.96|27.88|26
1604427900000|2020-11-03 18:25:00|27.98|27.9|27.97|27.89|28|27.92|27.97|27.89|51
1604428200000|2020-11-03 18:30:00|27.96|27.88|27.93|27.85|27.98|27.9|27.92|27.84|7
1604428500000|2020-11-03 18:35:00|27.92|27.84|27.98|27.9|27.98|27.9|27.92|27.84|2
1604428800000|2020-11-03 18:40:00|28|27.92|27.98|27.9|28.01|27.93|27.97|27.89|1
1604429100000|2020-11-03 18:45:00|28|27.92|28.23|27.93|28.24|27.98|27.99|27.91|3
1604429400000|2020-11-03 18:50:00|28.24|27.94|28.25|27.95|28.27|27.97|28.23|27.93|0
1604429700000|2020-11-03 18:55:00|28.24|27.94|28.19|28.11|28.28|28.11|28.17|27.94|0
1604430000000|2020-11-03 19:00:00|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1604430300000|2020-11-03 19:05:00|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1604430600000|2020-11-03 19:10:00|28.13|28.05|28.13|27.88|28.19|28.05|28.12|27.87|10
1604430900000|2020-11-03 19:15:00|28.12|27.87|28.03|27.95|28.13|27.99|28.01|27.87|0
1604431200000|2020-11-03 19:20:00|28.13|27.88|28.13|27.88|28.14|27.89|28.13|27.88|0
1604431500000|2020-11-03 19:25:00|28.03|27.95|28.06|27.98|28.12|27.98|28.03|27.87|5
1604431800000|2020-11-03 19:30:00|28.05|27.97|28.1|27.85|28.13|27.97|28.03|27.85|5
1604432400000|2020-11-03 19:40:00|28.09|27.84|28.03|27.78|28.09|27.84|28.03|27.78|0
1604432700000|2020-11-03 19:45:00|28.01|27.76|28|27.75|28.01|27.76|27.97|27.72|0
1604433000000|2020-11-03 19:50:00|28.02|27.77|27.88|27.58|28.02|27.77|27.77|27.47|6
1604433300000|2020-11-03 19:55:00|27.89|27.59|27.89|27.59|27.93|27.63|27.79|27.49|0
1604433600000|2020-11-03 20:00:00|27.91|27.61|27.94|27.64|27.97|27.67|27.91|27.61|0
1604433900000|2020-11-03 20:05:00|27.96|27.66|27.92|27.62|27.99|27.69|27.92|27.62|0
1604434200000|2020-11-03 20:10:00|27.89|27.59|27.82|27.52|27.92|27.62|27.82|27.52|0
1604434500000|2020-11-03 20:15:00|27.83|27.53|27.82|27.52|27.85|27.55|27.81|27.51|0
1604434800000|2020-11-03 20:20:00|27.81|27.51|27.93|27.63|27.95|27.65|27.77|27.47|0
1604435100000|2020-11-03 20:25:00|27.91|27.61|27.75|27.45|27.91|27.61|27.75|27.45|0
1604435400000|2020-11-03 20:30:00|27.73|27.43|27.58|27.28|27.73|27.43|27.57|27.27|0
1604435700000|2020-11-03 20:35:00|27.56|27.26|27.57|27.27|27.58|27.28|27.53|27.23|0
1604436000000|2020-11-03 20:40:00|27.56|27.26|27.54|27.29|27.56|27.29|27.36|27.19|0
1604436300000|2020-11-03 20:45:00|27.51|27.26|27.49|27.19|27.59|27.29|27.44|27.14|1
1604436600000|2020-11-03 20:50:00|27.5|27.2|27.41|27.11|27.54|27.24|27.41|27.11|3
1604436900000|2020-11-03 20:55:00|27.38|27.08|27.84|27.54|27.93|27.63|27.37|27.07|27
1604473500000|2020-11-04 07:05:00|27.96|27.66|27.61|27.31|28|27.7|27.59|27.29|100
1604473800000|2020-11-04 07:10:00|27.6|27.3|27.96|27.66|27.96|27.68|27.6|27.3|54
1604474100000|2020-11-04 07:15:00|27.95|27.7|28.05|27.8|28.1|27.85|27.9|27.69|74
1604474400000|2020-11-04 07:20:00|28.06|27.81|28.06|27.81|28.39|28.24|27.94|27.78|247
1604474700000|2020-11-04 07:25:00|27.98|27.9|28.3|28.05|28.4|28.14|27.9|27.71|213
1604475000000|2020-11-04 07:30:00|28.27|28|28.4|28.32|28.42|28.33|28.05|27.86|181
1604475300000|2020-11-04 07:35:00|28.38|28.3|28.5|28.25|28.58|28.36|28.35|28.12|64
1604475600000|2020-11-04 07:40:00|28.48|28.23|28.49|28.41|28.95|28.74|28.41|28.22|188
1604475900000|2020-11-04 07:45:00|28.56|28.31|29.06|28.81|29.15|28.94|28.49|28.3|89
1604476200000|2020-11-04 07:50:00|29.07|28.82|28.7|28.45|29.09|28.93|28.5|28.3|127
1604476500000|2020-11-04 07:55:00|28.61|28.53|28.53|28.28|28.86|28.61|28.48|28.28|39
1604476800000|2020-11-04 08:00:00|28.51|28.26|28.46|28.21|28.59|28.43|28.27|28.18|388
1604477100000|2020-11-04 08:05:00|28.41|28.33|28.36|28.28|28.65|28.57|28.35|28.27|55
1604477400000|2020-11-04 08:10:00|28.37|28.29|28.34|28.26|28.47|28.34|28.19|28.08|382
1604477700000|2020-11-04 08:15:00|28.3|28.22|28.03|27.95|28.46|28.33|28.02|27.94|540
1604478000000|2020-11-04 08:20:00|28.02|27.94|27.73|27.65|28.17|28.09|27.72|27.64|334
1604478300000|2020-11-04 08:25:00|27.74|27.66|27.75|27.67|28.08|28|27.61|27.53|398
1604478600000|2020-11-04 08:30:00|27.72|27.64|27.69|27.61|28|27.92|27.64|27.56|594
1604478900000|2020-11-04 08:35:00|27.7|27.62|27.91|27.83|27.95|27.87|27.64|27.56|839
1604479200000|2020-11-04 08:40:00|27.9|27.82|28.06|27.98|28.07|27.99|27.83|27.75|724
1604479500000|2020-11-04 08:45:00|28.05|27.97|27.76|27.68|28.05|27.97|27.67|27.59|729
1604479800000|2020-11-04 08:50:00|27.77|27.69|27.73|27.65|27.84|27.76|27.66|27.58|73
1604480100000|2020-11-04 08:55:00|27.72|27.64|27.7|27.62|27.79|27.71|27.55|27.47|109
1604480400000|2020-11-04 09:00:00|27.69|27.61|27.59|27.51|27.78|27.7|27.49|27.41|351
1604480700000|2020-11-04 09:05:00|27.57|27.49|27.62|27.54|27.62|27.54|27.45|27.37|338
1604481000000|2020-11-04 09:10:00|27.59|27.51|27.74|27.66|27.74|27.66|27.51|27.43|94
1604481300000|2020-11-04 09:15:00|27.73|27.65|27.42|27.34|27.74|27.66|27.37|27.29|125
1604481600000|2020-11-04 09:20:00|27.43|27.35|27.42|27.34|27.54|27.46|27.37|27.29|67
1604481900000|2020-11-04 09:25:00|27.43|27.35|27.1|27.02|27.44|27.36|27.09|27.01|99
1604482200000|2020-11-04 09:30:00|27.11|27.03|26.98|26.9|27.18|27.1|26.89|26.81|484
1604482500000|2020-11-04 09:35:00|27.03|26.95|26.96|26.88|27.03|26.95|26.74|26.66|682
1604482800000|2020-11-04 09:40:00|26.97|26.89|26.99|26.91|27.22|27.14|26.96|26.88|307
1604483100000|2020-11-04 09:45:00|27.02|26.94|27.03|26.95|27.15|27.07|26.9|26.82|311
1604483400000|2020-11-04 09:50:00|27.04|26.96|27.05|26.97|27.09|27.01|26.98|26.9|286
1604483700000|2020-11-04 09:55:00|27.06|26.98|27.04|26.96|27.1|27.02|26.96|26.88|108
1604484000000|2020-11-04 10:00:00|27.06|26.98|27.27|27.19|27.29|27.21|27.05|26.97|50
1604484300000|2020-11-04 10:05:00|27.23|27.15|27.29|27.21|27.31|27.23|27.14|27.06|207
1604484600000|2020-11-04 10:10:00|27.28|27.2|27.34|27.26|27.4|27.32|27.21|27.13|33
1604484900000|2020-11-04 10:15:00|27.32|27.24|27.41|27.33|27.49|27.41|27.25|27.17|95
1604485200000|2020-11-04 10:20:00|27.42|27.34|27.57|27.49|27.63|27.55|27.41|27.33|270
1604485500000|2020-11-04 10:25:00|27.56|27.48|27.61|27.53|27.62|27.54|27.5|27.42|401
1604485800000|2020-11-04 10:30:00|27.62|27.54|27.61|27.53|27.69|27.61|27.51|27.43|355
1604486100000|2020-11-04 10:35:00|27.62|27.54|27.37|27.29|27.66|27.58|27.37|27.29|185
1604486400000|2020-11-04 10:40:00|27.39|27.31|27.34|27.26|27.47|27.39|27.28|27.2|193
1604486700000|2020-11-04 10:45:00|27.33|27.25|27.22|27.14|27.34|27.26|27.2|27.12|61
1604487000000|2020-11-04 10:50:00|27.2|27.12|27.1|27.02|27.27|27.19|27.1|27.02|66
1604487300000|2020-11-04 10:55:00|27.11|27.03|27.26|27.18|27.26|27.18|27.08|27|76
1604487600000|2020-11-04 11:00:00|27.24|27.16|27.31|27.23|27.31|27.23|27.12|27.04|54
1604487900000|2020-11-04 11:05:00|27.29|27.21|27.27|27.19|27.29|27.21|27.17|27.09|193
1604488200000|2020-11-04 11:10:00|27.29|27.21|27.21|27.13|27.29|27.21|27.09|27.01|77
1604488500000|2020-11-04 11:15:00|27.19|27.11|27.32|27.24|27.32|27.24|27.17|27.09|43
1604488800000|2020-11-04 11:20:00|27.31|27.23|27.29|27.21|27.32|27.24|27.21|27.13|93
1604489100000|2020-11-04 11:25:00|27.27|27.19|26.97|26.89|27.27|27.19|26.97|26.89|463
1604489400000|2020-11-04 11:30:00|26.98|26.9|26.73|26.65|26.98|26.9|26.72|26.64|227
1604489700000|2020-11-04 11:35:00|26.75|26.67|26.71|26.63|26.75|26.67|26.61|26.53|70
1604490000000|2020-11-04 11:40:00|26.72|26.64|26.49|26.41|26.72|26.64|26.48|26.4|285
1604490300000|2020-11-04 11:45:00|26.5|26.42|26.63|26.55|26.7|26.62|26.48|26.4|219
1604490600000|2020-11-04 11:50:00|26.62|26.54|26.7|26.62|26.77|26.69|26.56|26.48|175
1604490900000|2020-11-04 11:55:00|26.71|26.63|26.9|26.82|26.9|26.82|26.71|26.63|192
1604491200000|2020-11-04 12:00:00|26.91|26.83|27|26.92|27|26.92|26.83|26.75|75
1604491500000|2020-11-04 12:05:00|27.01|26.93|26.84|26.76|27.03|26.95|26.8|26.72|81
1604491800000|2020-11-04 12:10:00|26.83|26.75|26.62|26.54|26.83|26.75|26.59|26.51|68
1604492100000|2020-11-04 12:15:00|26.63|26.55|26.53|26.45|26.67|26.59|26.52|26.44|64
1604492400000|2020-11-04 12:20:00|26.52|26.44|26.46|26.38|26.58|26.5|26.44|26.36|315
1604492700000|2020-11-04 12:25:00|26.44|26.36|26.4|26.32|26.47|26.39|26.33|26.25|239
1604493000000|2020-11-04 12:30:00|26.39|26.31|26.41|26.33|26.52|26.44|26.37|26.29|552
1604493300000|2020-11-04 12:35:00|26.42|26.34|26.28|26.2|26.42|26.34|26.17|26.09|312
1604493600000|2020-11-04 12:40:00|26.29|26.21|26.21|26.13|26.31|26.23|26.19|26.11|243
1604493900000|2020-11-04 12:45:00|26.22|26.14|26.43|26.35|26.43|26.35|26.21|26.13|94
1604494200000|2020-11-04 12:50:00|26.44|26.36|26.33|26.25|26.45|26.37|26.33|26.25|413
1604494500000|2020-11-04 12:55:00|26.32|26.24|26.29|26.21|26.41|26.33|26.24|26.16|275
1604494800000|2020-11-04 13:00:00|26.26|26.18|26.15|26.07|26.31|26.23|26.06|25.98|526
1604495100000|2020-11-04 13:05:00|26.14|26.06|26.06|25.98|26.18|26.1|26.06|25.98|177
1604495400000|2020-11-04 13:10:00|26.07|25.99|26.19|26.11|26.2|26.12|26.06|25.98|139
1604495700000|2020-11-04 13:15:00|26.18|26.1|26.16|26.08|26.19|26.11|26.06|25.98|130
1604496000000|2020-11-04 13:20:00|26.14|26.06|25.94|25.86|26.15|26.07|25.94|25.86|249
1604496300000|2020-11-04 13:25:00|25.93|25.85|25.93|25.85|26.08|26|25.93|25.85|167
1604496600000|2020-11-04 13:30:00|25.94|25.86|25.98|25.9|26.06|25.98|25.93|25.85|328
1604496900000|2020-11-04 13:35:00|25.99|25.91|26.1|26.02|26.17|26.09|25.98|25.9|195
1604497200000|2020-11-04 13:40:00|26.11|26.03|26.16|26.08|26.17|26.09|26.09|26.01|94
1604497500000|2020-11-04 13:45:00|26.17|26.09|26.07|25.99|26.17|26.09|26.07|25.99|50
1604497800000|2020-11-04 13:50:00|26.06|25.98|26.13|26.05|26.15|26.07|26.06|25.98|120
1604498100000|2020-11-04 13:55:00|26.15|26.07|26.29|26.21|26.29|26.21|26.12|26.04|120
1604498400000|2020-11-04 14:00:00|26.28|26.2|26.31|26.23|26.35|26.27|26.25|26.17|153
1604498700000|2020-11-04 14:05:00|26.32|26.24|26.48|26.4|26.49|26.41|26.32|26.24|111
1604499000000|2020-11-04 14:10:00|26.49|26.41|26.63|26.55|26.68|26.6|26.48|26.4|114
1604499300000|2020-11-04 14:15:00|26.62|26.54|26.72|26.64|26.75|26.67|26.57|26.49|100
1604499600000|2020-11-04 14:20:00|26.7|26.62|26.73|26.65|26.75|26.67|26.67|26.59|59
1604499900000|2020-11-04 14:25:00|26.72|26.64|26.61|26.53|26.79|26.71|26.59|26.51|233
1604500200000|2020-11-04 14:30:00|26.62|26.54|26.53|26.45|26.62|26.54|26.41|26.33|702
1604500500000|2020-11-04 14:35:00|26.52|26.44|26.46|26.38|26.69|26.61|26.4|26.32|2021
1604500800000|2020-11-04 14:40:00|26.45|26.37|26.19|26.11|26.49|26.41|26.16|26.08|542
1604501100000|2020-11-04 14:45:00|26.18|26.1|26.1|26.02|26.24|26.16|25.99|25.91|324
1604501400000|2020-11-04 14:50:00|26.12|26.04|25.98|25.9|26.17|26.09|25.97|25.89|288
1604501700000|2020-11-04 14:55:00|26|25.92|25.59|25.51|26.02|25.94|25.59|25.51|600
1604502000000|2020-11-04 15:00:00|25.6|25.52|25.53|25.45|25.64|25.56|25.51|25.43|677
1604502300000|2020-11-04 15:05:00|25.54|25.46|25.51|25.43|25.61|25.53|25.51|25.43|855
1604502600000|2020-11-04 15:10:00|25.52|25.44|25.48|25.4|25.58|25.5|25.44|25.36|458
1604502900000|2020-11-04 15:15:00|25.49|25.41|25.58|25.5|25.61|25.53|25.44|25.36|248
1604503200000|2020-11-04 15:20:00|25.57|25.49|25.58|25.5|25.63|25.55|25.43|25.35|562
1604503500000|2020-11-04 15:25:00|25.57|25.49|25.81|25.73|25.84|25.76|25.56|25.48|652
1604503800000|2020-11-04 15:30:00|25.83|25.75|25.66|25.58|25.83|25.75|25.66|25.58|124
1604504100000|2020-11-04 15:35:00|25.64|25.56|25.83|25.75|25.88|25.8|25.61|25.53|104
1604504400000|2020-11-04 15:40:00|25.81|25.73|25.76|25.68|25.81|25.73|25.71|25.63|258
1604504700000|2020-11-04 15:45:00|25.74|25.66|25.6|25.52|25.76|25.68|25.57|25.49|124
1604505000000|2020-11-04 15:50:00|25.58|25.5|25.59|25.51|25.72|25.64|25.55|25.47|174
1604505300000|2020-11-04 15:55:00|25.6|25.52|25.63|25.55|25.68|25.6|25.58|25.5|129
1604505600000|2020-11-04 16:00:00|25.61|25.53|25.76|25.68|25.76|25.68|25.57|25.49|284
1604505900000|2020-11-04 16:05:00|25.74|25.66|25.68|25.6|25.76|25.68|25.63|25.55|312
1604506200000|2020-11-04 16:10:00|25.69|25.61|25.71|25.63|25.71|25.63|25.63|25.55|330
1604506500000|2020-11-04 16:15:00|25.7|25.62|25.74|25.66|25.81|25.73|25.7|25.62|425
1604506800000|2020-11-04 16:20:00|25.75|25.67|25.64|25.56|25.79|25.71|25.59|25.51|461
1604507100000|2020-11-04 16:25:00|25.63|25.55|25.72|25.64|25.74|25.66|25.59|25.51|683
1604507400000|2020-11-04 16:30:00|25.74|25.66|25.63|25.55|25.76|25.68|25.5|25.42|585
1604507700000|2020-11-04 16:35:00|25.64|25.56|25.6|25.52|25.64|25.56|25.53|25.45|256
1604508000000|2020-11-04 16:40:00|25.59|25.51|25.69|25.61|25.7|25.62|25.56|25.48|435
1604508300000|2020-11-04 16:45:00|25.68|25.6|25.78|25.7|25.78|25.7|25.65|25.57|56
1604508600000|2020-11-04 16:50:00|25.77|25.69|25.76|25.68|25.79|25.71|25.74|25.66|221
1604508900000|2020-11-04 16:55:00|25.77|25.69|25.81|25.73|25.82|25.74|25.72|25.64|601
1604509200000|2020-11-04 17:00:00|25.83|25.75|25.83|25.75|25.9|25.82|25.75|25.62|145
1604509500000|2020-11-04 17:05:00|25.85|25.77|25.6|25.52|25.94|25.78|25.6|25.52|133
1604509800000|2020-11-04 17:10:00|25.62|25.54|25.57|25.49|25.66|25.58|25.55|25.47|76
1604510100000|2020-11-04 17:15:00|25.56|25.48|25.66|25.58|25.69|25.61|25.55|25.47|114
1604510400000|2020-11-04 17:20:00|25.65|25.57|25.56|25.48|25.66|25.58|25.5|25.42|6
1604510700000|2020-11-04 17:25:00|25.6|25.52|25.56|25.48|25.6|25.52|25.52|25.44|28
1604511000000|2020-11-04 17:30:00|25.58|25.5|25.51|25.43|25.6|25.52|25.5|25.42|0
1604511300000|2020-11-04 17:35:00|25.49|25.41|25.5|25.42|25.6|25.52|25.46|25.38|51
1604511600000|2020-11-04 17:40:00|25.49|25.41|25.5|25.42|25.54|25.46|25.44|25.36|32
1604511900000|2020-11-04 17:45:00|25.49|25.41|25.51|25.43|25.54|25.46|25.46|25.38|69
1604512200000|2020-11-04 17:50:00|25.5|25.42|25.57|25.49|25.57|25.49|25.49|25.41|117
1604512500000|2020-11-04 17:55:00|25.56|25.48|25.56|25.48|25.57|25.49|25.54|25.46|23
1604512800000|2020-11-04 18:00:00|25.55|25.47|25.58|25.5|25.61|25.53|25.51|25.43|46
1604513100000|2020-11-04 18:05:00|25.59|25.51|25.68|25.6|25.68|25.6|25.58|25.5|19
1604513400000|2020-11-04 18:10:00|25.69|25.61|25.58|25.5|25.71|25.63|25.56|25.48|2
1604513700000|2020-11-04 18:15:00|25.59|25.51|25.55|25.47|25.59|25.51|25.5|25.42|70
1604514000000|2020-11-04 18:20:00|25.56|25.48|25.52|25.44|25.56|25.48|25.51|25.43|0
1604514300000|2020-11-04 18:25:00|25.51|25.43|25.46|25.38|25.52|25.44|25.46|25.38|0
1604514600000|2020-11-04 18:30:00|25.47|25.39|25.46|25.38|25.51|25.39|25.44|25.26|3
1604514900000|2020-11-04 18:35:00|25.47|25.39|25.53|25.45|25.53|25.45|25.46|25.38|8
1604515200000|2020-11-04 18:40:00|25.55|25.47|25.7|25.62|25.76|25.68|25.53|25.45|32
1604515500000|2020-11-04 18:45:00|25.68|25.6|25.7|25.62|25.79|25.64|25.59|25.46|1
1604515800000|2020-11-04 18:50:00|25.68|25.6|25.62|25.54|25.77|25.6|25.6|25.49|0
1604516100000|2020-11-04 18:55:00|25.71|25.46|25.66|25.41|25.76|25.55|25.58|25.36|3
1604516400000|2020-11-04 19:00:00|25.59|25.51|25.59|25.51|25.66|25.51|25.57|25.36|0
1604516700000|2020-11-04 19:05:00|25.66|25.41|25.6|25.35|25.67|25.51|25.57|25.35|0
1604517000000|2020-11-04 19:10:00|25.58|25.28|25.57|25.32|25.62|25.33|25.57|25.28|0
1604517300000|2020-11-04 19:15:00|25.62|25.3|25.58|25.33|25.65|25.5|25.57|25.3|0
1604517600000|2020-11-04 19:20:00|25.57|25.32|25.55|25.3|25.59|25.34|25.55|25.3|0
1604517900000|2020-11-04 19:25:00|25.57|25.32|25.55|25.3|25.59|25.34|25.53|25.28|0
1604518200000|2020-11-04 19:30:00|25.54|25.29|25.6|25.35|25.62|25.44|25.5|25.29|0
1604518500000|2020-11-04 19:35:00|25.59|25.34|25.6|25.3|25.61|25.36|25.57|25.29|0
1604518800000|2020-11-04 19:40:00|25.62|25.32|25.57|25.49|25.69|25.55|25.54|25.3|10
1604519100000|2020-11-04 19:45:00|25.58|25.5|25.63|25.38|25.66|25.5|25.56|25.36|1
1604519400000|2020-11-04 19:50:00|25.62|25.37|25.61|25.36|25.62|25.37|25.61|25.36|0
1604519700000|2020-11-04 19:55:00|25.62|25.37|25.65|25.4|25.65|25.4|25.62|25.37|0
1604520000000|2020-11-04 20:00:00|25.63|25.38|25.73|25.48|25.73|25.58|25.57|25.38|28
1604520300000|2020-11-04 20:05:00|25.65|25.57|25.6|25.35|25.74|25.59|25.59|25.35|0
1604520600000|2020-11-04 20:10:00|25.62|25.37|25.58|25.33|25.64|25.44|25.52|25.31|0
1604520900000|2020-11-04 20:15:00|25.59|25.34|25.64|25.39|25.65|25.4|25.58|25.33|0
1604521200000|2020-11-04 20:20:00|25.62|25.37|25.64|25.39|25.67|25.42|25.62|25.36|0
1604521500000|2020-11-04 20:25:00|25.62|25.37|25.62|25.37|25.65|25.4|25.62|25.37|0
1604521800000|2020-11-04 20:30:00|25.64|25.39|25.59|25.34|25.64|25.48|25.56|25.34|3
1604522100000|2020-11-04 20:35:00|25.57|25.32|25.59|25.34|25.6|25.41|25.49|25.27|1
1604522400000|2020-11-04 20:40:00|25.58|25.33|25.51|25.26|25.58|25.33|25.49|25.24|0
1604522700000|2020-11-04 20:45:00|25.52|25.27|25.55|25.3|25.55|25.3|25.5|25.2|0
1604523000000|2020-11-04 20:50:00|25.53|25.28|25.42|25.17|25.56|25.31|25.42|25.17|3
1604523300000|2020-11-04 20:55:00|25.4|25.15|25.54|25.29|25.62|25.35|25.29|25.1|32
1604523600000|2020-11-04 21:00:00|25.55|25.3|25.55|25.3|25.55|25.3|25.55|25.3|0
1604559900000|2020-11-05 07:05:00|25.13|25.05|25.15|24.9|25.17|25.05|25.06|24.89|3
1604560200000|2020-11-05 07:10:00|25.16|24.91|25|24.7|25.16|24.95|24.93|24.69|8
1604560500000|2020-11-05 07:15:00|24.99|24.69|24.93|24.68|24.99|24.81|24.88|24.6|18
1604560800000|2020-11-05 07:20:00|24.97|24.67|24.9|24.6|24.97|24.7|24.9|24.6|1
1604561100000|2020-11-05 07:25:00|24.91|24.61|24.77|24.52|24.91|24.61|24.75|24.5|40
1604561400000|2020-11-05 07:30:00|24.81|24.51|24.85|24.55|24.96|24.66|24.81|24.51|0
1604561700000|2020-11-05 07:35:00|24.84|24.54|24.89|24.64|24.97|24.71|24.79|24.52|14
1604562000000|2020-11-05 07:40:00|24.92|24.62|24.9|24.65|24.92|24.65|24.82|24.57|0
1604562300000|2020-11-05 07:45:00|24.94|24.69|24.96|24.71|24.97|24.86|24.78|24.63|12
1604562600000|2020-11-05 07:50:00|24.99|24.74|25|24.75|25.03|24.78|24.95|24.7|0
1604562900000|2020-11-05 07:55:00|25.03|24.78|24.99|24.74|25.06|24.88|24.88|24.7|15
1604563200000|2020-11-05 08:00:00|24.94|24.86|24.94|24.86|25.09|24.96|24.87|24.79|36
1604563500000|2020-11-05 08:05:00|24.95|24.87|24.73|24.65|24.99|24.91|24.69|24.61|387
1604563800000|2020-11-05 08:10:00|24.75|24.67|24.82|24.74|24.89|24.81|24.66|24.58|496
1604564100000|2020-11-05 08:15:00|24.81|24.73|24.79|24.71|24.93|24.85|24.77|24.69|413
1604564400000|2020-11-05 08:20:00|24.81|24.73|24.74|24.66|24.89|24.81|24.66|24.58|507
1604564700000|2020-11-05 08:25:00|24.75|24.67|24.87|24.79|24.87|24.79|24.66|24.58|152
1604565000000|2020-11-05 08:30:00|24.86|24.78|24.73|24.65|24.99|24.91|24.73|24.65|511
1604565300000|2020-11-05 08:35:00|24.76|24.68|24.62|24.54|24.77|24.69|24.61|24.53|45
1604565600000|2020-11-05 08:40:00|24.63|24.55|24.85|24.77|24.86|24.78|24.61|24.53|155
1604565900000|2020-11-05 08:45:00|24.84|24.76|24.68|24.6|24.88|24.8|24.66|24.58|77
1604566200000|2020-11-05 08:50:00|24.69|24.61|24.74|24.66|24.74|24.66|24.64|24.56|62
1604566500000|2020-11-05 08:55:00|24.73|24.65|24.74|24.66|24.89|24.81|24.66|24.58|112
1604566800000|2020-11-05 09:00:00|24.75|24.67|24.88|24.8|24.88|24.8|24.74|24.66|424
1604567100000|2020-11-05 09:05:00|24.89|24.81|24.85|24.77|24.9|24.82|24.81|24.73|42
1604567400000|2020-11-05 09:10:00|24.84|24.76|24.92|24.84|24.92|24.84|24.83|24.75|66
1604567700000|2020-11-05 09:15:00|24.91|24.83|24.91|24.83|24.91|24.83|24.78|24.7|236
1604568000000|2020-11-05 09:20:00|24.93|24.85|24.88|24.8|24.97|24.89|24.84|24.76|180
1604568300000|2020-11-05 09:25:00|24.86|24.78|24.93|24.85|24.98|24.9|24.86|24.78|117
1604568600000|2020-11-05 09:30:00|24.94|24.86|24.91|24.83|25.01|24.93|24.89|24.81|31
1604568900000|2020-11-05 09:35:00|24.89|24.81|24.82|24.74|24.91|24.83|24.81|24.73|24
1604569200000|2020-11-05 09:40:00|24.8|24.72|24.82|24.74|24.88|24.8|24.79|24.71|180
1604569500000|2020-11-05 09:45:00|24.81|24.73|24.85|24.77|24.87|24.79|24.77|24.69|119
1604569800000|2020-11-05 09:50:00|24.84|24.76|24.75|24.67|24.84|24.76|24.74|24.66|32
1604570100000|2020-11-05 09:55:00|24.74|24.66|24.77|24.69|24.8|24.72|24.72|24.64|144
1604570400000|2020-11-05 10:00:00|24.79|24.71|24.77|24.69|24.87|24.79|24.77|24.69|198
1604570700000|2020-11-05 10:05:00|24.78|24.7|24.8|24.72|24.83|24.75|24.72|24.64|77
1604571000000|2020-11-05 10:10:00|24.81|24.73|24.85|24.77|24.86|24.78|24.79|24.71|84
1604571300000|2020-11-05 10:15:00|24.86|24.78|24.88|24.8|24.91|24.83|24.81|24.73|491
1604571600000|2020-11-05 10:20:00|24.87|24.79|24.78|24.7|24.87|24.79|24.76|24.68|355
1604571900000|2020-11-05 10:25:00|24.79|24.71|24.88|24.8|24.91|24.83|24.76|24.68|109
1604572200000|2020-11-05 10:30:00|24.89|24.81|24.83|24.75|24.93|24.85|24.83|24.75|79
1604572500000|2020-11-05 10:35:00|24.84|24.76|24.86|24.78|24.88|24.8|24.78|24.7|73
1604572800000|2020-11-05 10:40:00|24.85|24.77|24.81|24.73|24.86|24.78|24.76|24.68|40
1604573100000|2020-11-05 10:45:00|24.82|24.74|24.76|24.68|24.85|24.77|24.73|24.65|54
1604573400000|2020-11-05 10:50:00|24.78|24.7|24.8|24.72|24.81|24.73|24.74|24.66|46
1604573700000|2020-11-05 10:55:00|24.79|24.71|24.68|24.6|24.8|24.72|24.63|24.55|86
1604574000000|2020-11-05 11:00:00|24.69|24.61|24.78|24.7|24.8|24.72|24.68|24.6|15
1604574300000|2020-11-05 11:05:00|24.8|24.72|24.83|24.75|24.84|24.76|24.73|24.65|123
1604574600000|2020-11-05 11:10:00|24.82|24.74|24.72|24.64|24.83|24.75|24.7|24.62|106
1604574900000|2020-11-05 11:15:00|24.73|24.65|24.64|24.56|24.75|24.67|24.63|24.55|138
1604575200000|2020-11-05 11:20:00|24.65|24.57|24.66|24.58|24.7|24.62|24.63|24.55|30
1604575500000|2020-11-05 11:25:00|24.68|24.6|24.72|24.64|24.77|24.69|24.66|24.58|29
1604575800000|2020-11-05 11:30:00|24.73|24.65|24.92|24.84|24.92|24.84|24.7|24.62|107
1604576100000|2020-11-05 11:35:00|24.89|24.81|24.92|24.84|24.97|24.89|24.86|24.78|24
1604576400000|2020-11-05 11:40:00|24.91|24.83|24.83|24.75|24.94|24.86|24.82|24.74|80
1604576700000|2020-11-05 11:45:00|24.82|24.74|24.85|24.77|24.85|24.77|24.77|24.69|31
1604577000000|2020-11-05 11:50:00|24.83|24.75|24.88|24.8|24.92|24.84|24.83|24.75|145
1604577300000|2020-11-05 11:55:00|24.87|24.79|24.86|24.78|24.89|24.81|24.78|24.7|47
1604577600000|2020-11-05 12:00:00|24.88|24.8|25.02|24.94|25.02|24.94|24.85|24.77|33
1604577900000|2020-11-05 12:05:00|25.01|24.93|25.04|24.96|25.08|25|24.96|24.88|215
1604578200000|2020-11-05 12:10:00|25.07|24.99|25.08|25|25.1|25.02|25.04|24.96|59
1604578500000|2020-11-05 12:15:00|25.05|24.97|24.94|24.86|25.08|25|24.92|24.84|160
1604578800000|2020-11-05 12:20:00|24.96|24.88|25|24.92|25.03|24.95|24.96|24.88|54
1604579100000|2020-11-05 12:25:00|25.01|24.93|24.99|24.91|25.03|24.95|24.98|24.9|75
1604579400000|2020-11-05 12:30:00|24.98|24.9|24.99|24.91|25.01|24.93|24.96|24.88|113
1604579700000|2020-11-05 12:35:00|24.98|24.9|24.84|24.76|24.99|24.91|24.84|24.76|82
1604580000000|2020-11-05 12:40:00|24.82|24.74|24.77|24.69|24.84|24.76|24.75|24.67|477
1604580300000|2020-11-05 12:45:00|24.75|24.67|24.72|24.64|24.77|24.69|24.72|24.64|181
1604580600000|2020-11-05 12:50:00|24.73|24.65|24.72|24.64|24.81|24.73|24.72|24.64|28
1604580900000|2020-11-05 12:55:00|24.67|24.59|24.74|24.66|24.74|24.66|24.67|24.59|180
1604581200000|2020-11-05 13:00:00|24.77|24.69|24.84|24.76|24.84|24.76|24.74|24.66|202
1604581500000|2020-11-05 13:05:00|24.85|24.77|24.91|24.83|24.92|24.84|24.83|24.75|76
1604581800000|2020-11-05 13:10:00|24.9|24.82|24.86|24.78|24.91|24.83|24.86|24.78|11
1604582100000|2020-11-05 13:15:00|24.89|24.81|24.98|24.9|24.98|24.9|24.89|24.81|30
1604582400000|2020-11-05 13:20:00|24.96|24.88|25.01|24.93|25.08|25|24.96|24.88|43
1604582700000|2020-11-05 13:25:00|25.02|24.94|24.99|24.91|25.06|24.98|24.96|24.88|97
1604583000000|2020-11-05 13:30:00|25.01|24.93|24.93|24.85|25.01|24.93|24.91|24.83|33
1604583300000|2020-11-05 13:35:00|24.91|24.83|24.95|24.87|24.95|24.87|24.83|24.75|8
1604583600000|2020-11-05 13:40:00|24.92|24.84|24.9|24.82|24.95|24.87|24.86|24.78|47
1604583900000|2020-11-05 13:45:00|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|32
1604584200000|2020-11-05 13:50:00|24.86|24.78|24.81|24.73|24.86|24.78|24.8|24.72|38
1604584500000|2020-11-05 13:55:00|24.8|24.72|24.88|24.8|24.88|24.8|24.79|24.71|50
1604584800000|2020-11-05 14:00:00|24.87|24.79|24.91|24.83|24.91|24.83|24.84|24.76|199
1604585100000|2020-11-05 14:05:00|24.92|24.84|25|24.92|25.01|24.93|24.91|24.83|124
1604585400000|2020-11-05 14:10:00|24.99|24.91|25.01|24.93|25.05|24.97|24.99|24.91|46
1604585700000|2020-11-05 14:15:00|24.99|24.91|24.94|24.86|25|24.92|24.91|24.83|190
1604586000000|2020-11-05 14:20:00|24.93|24.85|24.88|24.8|24.94|24.86|24.87|24.79|53
1604586300000|2020-11-05 14:25:00|24.89|24.81|24.82|24.74|24.91|24.83|24.78|24.7|50
1604586600000|2020-11-05 14:30:00|24.81|24.73|24.9|24.82|24.94|24.86|24.81|24.73|304
1604586900000|2020-11-05 14:35:00|24.91|24.83|24.88|24.8|24.97|24.89|24.87|24.79|687
1604587200000|2020-11-05 14:40:00|24.87|24.79|24.82|24.74|24.92|24.84|24.8|24.72|403
1604587500000|2020-11-05 14:45:00|24.81|24.73|24.87|24.79|24.87|24.79|24.75|24.67|119
1604587800000|2020-11-05 14:50:00|24.88|24.8|24.81|24.73|24.88|24.8|24.77|24.69|136
1604588100000|2020-11-05 14:55:00|24.78|24.7|24.83|24.75|24.86|24.78|24.78|24.7|47
1604588400000|2020-11-05 15:00:00|24.84|24.76|24.83|24.75|24.89|24.81|24.81|24.73|219
1604588700000|2020-11-05 15:05:00|24.84|24.76|24.86|24.78|24.93|24.85|24.81|24.73|654
1604589000000|2020-11-05 15:10:00|24.88|24.8|24.9|24.82|24.91|24.83|24.86|24.78|321
1604589300000|2020-11-05 15:15:00|24.87|24.79|24.84|24.76|24.88|24.8|24.83|24.75|273
1604589600000|2020-11-05 15:20:00|24.85|24.77|24.87|24.79|24.89|24.81|24.84|24.76|211
1604589900000|2020-11-05 15:25:00|24.88|24.8|25.03|24.95|25.04|24.96|24.88|24.8|125
1604590200000|2020-11-05 15:30:00|25.01|24.93|25.01|24.93|25.04|24.96|24.99|24.91|216
1604590500000|2020-11-05 15:35:00|25.02|24.94|25.01|24.93|25.09|25.01|24.97|24.89|248
1604590800000|2020-11-05 15:40:00|25.04|24.96|24.96|24.88|25.04|24.96|24.92|24.84|244
1604591100000|2020-11-05 15:45:00|24.97|24.89|24.91|24.83|24.97|24.89|24.89|24.81|214
1604591400000|2020-11-05 15:50:00|24.93|24.85|24.96|24.88|25|24.92|24.91|24.83|67
1604591700000|2020-11-05 15:55:00|24.97|24.89|24.86|24.78|24.98|24.9|24.86|24.78|307
1604592000000|2020-11-05 16:00:00|24.85|24.77|24.91|24.83|24.91|24.83|24.85|24.77|258
1604592300000|2020-11-05 16:05:00|24.9|24.82|24.96|24.88|24.96|24.88|24.89|24.81|174
1604592600000|2020-11-05 16:10:00|24.98|24.9|24.98|24.9|25.05|24.97|24.94|24.86|338
1604592900000|2020-11-05 16:15:00|24.97|24.89|25.01|24.93|25.04|24.96|24.93|24.85|265
1604593200000|2020-11-05 16:20:00|25.03|24.95|25.07|24.99|25.11|25.03|25.03|24.95|424
1604593500000|2020-11-05 16:25:00|25.09|25.01|25.05|24.97|25.11|25.03|25.02|24.94|1312
1604593800000|2020-11-05 16:30:00|25.06|24.98|25.08|25|25.18|25.1|25.05|24.97|824
1604594100000|2020-11-05 16:35:00|25.09|25.01|25.23|25.15|25.27|25.19|25.09|25.01|68
1604594400000|2020-11-05 16:40:00|25.24|25.16|25.28|25.2|25.28|25.2|25.2|25.12|33
1604594700000|2020-11-05 16:45:00|25.27|25.19|25.24|25.16|25.31|25.23|25.23|25.15|4
1604595000000|2020-11-05 16:50:00|25.25|25.17|25.35|25.27|25.37|25.29|25.24|25.16|59
1604595300000|2020-11-05 16:55:00|25.36|25.28|25.41|25.33|25.43|25.35|25.35|25.27|81
1604595600000|2020-11-05 17:00:00|25.39|25.31|25.34|25.26|25.41|25.33|25.31|25.23|221
1604595900000|2020-11-05 17:05:00|25.35|25.27|25.33|25.25|25.39|25.31|25.31|25.23|215
1604596200000|2020-11-05 17:10:00|25.34|25.26|25.32|25.24|25.34|25.26|25.29|25.21|56
1604596500000|2020-11-05 17:15:00|25.33|25.25|25.44|25.36|25.44|25.36|25.32|25.24|34
1604596800000|2020-11-05 17:20:00|25.43|25.35|25.54|25.46|25.54|25.46|25.42|25.34|48
1604597100000|2020-11-05 17:25:00|25.53|25.45|25.56|25.48|25.59|25.51|25.47|25.39|16
1604597400000|2020-11-05 17:30:00|25.55|25.47|25.54|25.46|25.57|25.49|25.47|25.39|40
1604597700000|2020-11-05 17:35:00|25.53|25.45|25.39|25.31|25.54|25.46|25.39|25.31|21
1604598000000|2020-11-05 17:40:00|25.41|25.33|25.32|25.24|25.42|25.34|25.32|25.24|66
1604598300000|2020-11-05 17:45:00|25.31|25.23|25.26|25.18|25.32|25.24|25.25|25.17|70
1604598600000|2020-11-05 17:50:00|25.25|25.17|25.27|25.19|25.28|25.2|25.25|25.17|10
1604598900000|2020-11-05 17:55:00|25.26|25.18|25.24|25.16|25.26|25.18|25.21|25.13|0
1604599200000|2020-11-05 18:00:00|25.21|25.13|25.18|25.1|25.21|25.13|25.14|25.06|6
1604599500000|2020-11-05 18:05:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|0
1604599800000|2020-11-05 18:10:00|25.19|25.11|25.2|25.12|25.23|25.15|25.18|25.1|0
1604600100000|2020-11-05 18:15:00|25.21|25.13|25.25|25.17|25.27|25.19|25.21|25.13|0
1604600400000|2020-11-05 18:20:00|25.24|25.16|25.27|25.19|25.29|25.21|25.22|25.14|19
1604600700000|2020-11-05 18:25:00|25.25|25.17|25.3|25.22|25.3|25.22|25.24|25.16|4
1604601000000|2020-11-05 18:30:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|8
1604601300000|2020-11-05 18:35:00|25.31|25.23|25.31|25.23|25.33|25.25|25.3|25.22|45
1604601600000|2020-11-05 18:40:00|25.3|25.22|25.2|25.12|25.31|25.23|25.2|25.12|68
1604601900000|2020-11-05 18:45:00|25.22|25.14|25.26|25.18|25.26|25.18|25.21|25.13|2
1604602200000|2020-11-05 18:50:00|25.27|25.19|25.25|25.17|25.29|25.21|25.24|25.16|0
1604602500000|2020-11-05 18:55:00|25.24|25.16|25.26|25.18|25.35|25.19|25.21|25.1|83
1604602800000|2020-11-05 19:00:00|25.33|25.08|25.25|25.17|25.33|25.18|25.21|25.07|21
1604603100000|2020-11-05 19:05:00|25.23|25.15|25.26|25.18|25.29|25.21|25.23|25.15|3
1604603400000|2020-11-05 19:10:00|25.27|25.19|25.28|25.2|25.28|25.2|25.25|25.17|9
1604603700000|2020-11-05 19:15:00|25.27|25.19|25.4|25.15|25.4|25.19|25.27|25.15|1
1604604000000|2020-11-05 19:20:00|25.41|25.16|25.46|25.21|25.46|25.21|25.41|25.16|0
1604604300000|2020-11-05 19:25:00|25.43|25.18|25.25|25.17|25.43|25.21|25.25|25.08|2
1604604600000|2020-11-05 19:30:00|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|1
1604604900000|2020-11-05 19:35:00|25.29|25.04|25.33|25.08|25.33|25.16|25.22|25.04|1
1604605200000|2020-11-05 19:40:00|25.24|25.16|25.24|25.16|25.32|25.16|25.22|25.06|11
1604605500000|2020-11-05 19:45:00|25.33|25.08|25.26|25.18|25.33|25.18|25.26|25.08|0
1604605800000|2020-11-05 19:50:00|25.35|25.1|25.35|25.1|25.38|25.2|25.28|25.1|0
1604606100000|2020-11-05 19:55:00|25.38|25.08|25.34|25.09|25.39|25.09|25.34|25.08|0
1604606700000|2020-11-05 20:05:00|25.35|25.1|25.34|25.09|25.35|25.1|25.34|25.09|0
1604607000000|2020-11-05 20:10:00|25.38|25.13|25.28|25.2|25.38|25.2|25.28|25.13|10
1604607300000|2020-11-05 20:15:00|25.27|25.19|25.37|25.12|25.38|25.19|25.27|25.12|1
1604607600000|2020-11-05 20:20:00|25.38|25.13|25.37|25.12|25.38|25.2|25.28|25.12|0
1604607900000|2020-11-05 20:25:00|25.28|25.2|25.33|25.08|25.37|25.21|25.24|25.05|6
1604608200000|2020-11-05 20:30:00|25.32|25.07|25.28|25.03|25.32|25.14|25.22|24.98|0
1604608500000|2020-11-05 20:35:00|25.27|25.02|25.37|25.12|25.38|25.12|25.26|25.01|0
1604608800000|2020-11-05 20:40:00|25.38|25.13|25.41|25.16|25.43|25.18|25.35|25.1|3
1604609100000|2020-11-05 20:45:00|25.43|25.18|25.69|25.44|25.72|25.51|25.43|25.18|4
1604609400000|2020-11-05 20:50:00|25.59|25.51|25.54|25.24|25.69|25.51|25.52|25.22|5
1604609700000|2020-11-05 20:55:00|25.52|25.22|25.51|25.26|25.64|25.34|25.46|25.19|10
1604646300000|2020-11-06 07:05:00|25.74|25.44|25.77|25.47|25.77|25.47|25.74|25.44|0
1604646600000|2020-11-06 07:10:00|25.75|25.45|25.8|25.5|25.8|25.56|25.64|25.44|2
1604646900000|2020-11-06 07:15:00|25.78|25.48|25.77|25.52|25.78|25.53|25.77|25.47|0
1604647200000|2020-11-06 07:20:00|25.78|25.53|25.69|25.44|25.8|25.6|25.64|25.44|0
1604647500000|2020-11-06 07:25:00|25.68|25.43|25.73|25.48|25.75|25.57|25.65|25.43|1
1604647800000|2020-11-06 07:30:00|25.75|25.5|25.8|25.5|25.8|25.52|25.73|25.45|3
1604648100000|2020-11-06 07:35:00|25.76|25.51|25.62|25.37|25.8|25.54|25.57|25.37|10
1604648400000|2020-11-06 07:40:00|25.63|25.38|25.59|25.34|25.64|25.39|25.54|25.27|0
1604648700000|2020-11-06 07:45:00|25.6|25.35|25.64|25.39|25.64|25.49|25.48|25.33|0
1604649000000|2020-11-06 07:50:00|25.58|25.5|25.52|25.44|25.67|25.55|25.49|25.39|26
1604649300000|2020-11-06 07:55:00|25.51|25.43|25.47|25.39|25.57|25.49|25.45|25.3|87
1604649600000|2020-11-06 08:00:00|25.49|25.41|25.32|25.24|25.49|25.41|25.32|25.24|113
1604649900000|2020-11-06 08:05:00|25.31|25.23|25.12|25.04|25.33|25.25|25|24.92|498
1604650200000|2020-11-06 08:10:00|25.14|25.06|25.25|25.17|25.27|25.19|25.09|25.01|291
1604650500000|2020-11-06 08:15:00|25.28|25.2|25.35|25.27|25.37|25.29|25.26|25.18|187
1604650800000|2020-11-06 08:20:00|25.34|25.26|25.48|25.4|25.51|25.43|25.34|25.26|90
1604651100000|2020-11-06 08:25:00|25.49|25.41|25.41|25.33|25.51|25.43|25.36|25.28|88
1604651400000|2020-11-06 08:30:00|25.42|25.34|25.47|25.39|25.49|25.41|25.37|25.29|42
1604651700000|2020-11-06 08:35:00|25.49|25.41|25.53|25.45|25.61|25.53|25.47|25.39|66
1604652000000|2020-11-06 08:40:00|25.54|25.46|25.59|25.51|25.63|25.55|25.54|25.46|151
1604652300000|2020-11-06 08:45:00|25.58|25.5|25.56|25.48|25.66|25.58|25.47|25.39|126
1604652600000|2020-11-06 08:50:00|25.54|25.46|25.5|25.42|25.59|25.51|25.5|25.42|101
1604652900000|2020-11-06 08:55:00|25.51|25.43|25.61|25.53|25.67|25.59|25.47|25.39|128
1604653200000|2020-11-06 09:00:00|25.63|25.55|25.67|25.59|25.71|25.63|25.59|25.51|70
1604653500000|2020-11-06 09:05:00|25.68|25.6|25.88|25.8|25.9|25.82|25.66|25.58|147
1604653800000|2020-11-06 09:10:00|25.89|25.81|25.85|25.77|25.98|25.9|25.83|25.75|204
1604654100000|2020-11-06 09:15:00|25.87|25.79|25.85|25.77|25.9|25.82|25.82|25.74|510
1604654400000|2020-11-06 09:20:00|25.87|25.79|25.82|25.74|25.88|25.8|25.82|25.74|25
1604654700000|2020-11-06 09:25:00|25.78|25.7|25.87|25.79|25.87|25.79|25.77|25.69|62
1604655000000|2020-11-06 09:30:00|25.88|25.8|25.83|25.75|25.89|25.81|25.8|25.72|28
1604655300000|2020-11-06 09:35:00|25.87|25.79|25.97|25.89|26|25.92|25.82|25.74|143
1604655600000|2020-11-06 09:40:00|25.98|25.9|25.98|25.9|26.04|25.96|25.95|25.87|120
1604655900000|2020-11-06 09:45:00|25.99|25.91|25.99|25.91|26.12|26.04|25.93|25.85|314
1604656200000|2020-11-06 09:50:00|26|25.92|26.12|26.04|26.15|26.07|25.97|25.89|168
1604656500000|2020-11-06 09:55:00|26.14|26.06|26.26|26.18|26.28|26.2|26.12|26.04|358
1604656800000|2020-11-06 10:00:00|26.25|26.17|26.21|26.13|26.32|26.24|26.18|26.1|278
1604657100000|2020-11-06 10:05:00|26.22|26.14|26.1|26.02|26.24|26.16|26.06|25.98|155
1604657400000|2020-11-06 10:10:00|26.11|26.03|26.07|25.99|26.14|26.06|26.03|25.95|145
1604657700000|2020-11-06 10:15:00|26.06|25.98|26.1|26.02|26.15|26.07|26.05|25.97|259
1604658000000|2020-11-06 10:20:00|26.12|26.04|26|25.92|26.15|26.07|26|25.92|238
1604658300000|2020-11-06 10:25:00|25.98|25.9|25.91|25.83|26|25.92|25.86|25.78|46
1604658600000|2020-11-06 10:30:00|25.89|25.81|25.81|25.73|25.91|25.83|25.81|25.73|57
1604658900000|2020-11-06 10:35:00|25.82|25.74|25.76|25.68|25.83|25.75|25.76|25.68|27
1604659200000|2020-11-06 10:40:00|25.77|25.69|25.77|25.69|25.81|25.73|25.76|25.68|25
1604659500000|2020-11-06 10:45:00|25.78|25.7|25.78|25.7|25.82|25.74|25.76|25.68|4
1604659800000|2020-11-06 10:50:00|25.77|25.69|25.75|25.67|25.8|25.72|25.71|25.63|57
1604660100000|2020-11-06 10:55:00|25.73|25.65|25.79|25.71|25.83|25.75|25.71|25.63|87
1604660400000|2020-11-06 11:00:00|25.78|25.7|25.66|25.58|25.83|25.75|25.66|25.58|64
1604660700000|2020-11-06 11:05:00|25.64|25.56|25.59|25.51|25.69|25.61|25.59|25.51|169
1604661000000|2020-11-06 11:10:00|25.6|25.52|25.61|25.53|25.61|25.53|25.51|25.43|81
1604661300000|2020-11-06 11:15:00|25.59|25.51|25.59|25.51|25.63|25.55|25.54|25.46|37
1604661600000|2020-11-06 11:20:00|25.6|25.52|25.53|25.45|25.6|25.52|25.51|25.43|353
1604661900000|2020-11-06 11:25:00|25.54|25.46|25.57|25.49|25.6|25.52|25.54|25.46|363
1604662200000|2020-11-06 11:30:00|25.58|25.5|25.62|25.54|25.69|25.61|25.57|25.49|102
1604662500000|2020-11-06 11:35:00|25.63|25.55|25.74|25.66|25.77|25.69|25.63|25.55|10
1604662800000|2020-11-06 11:40:00|25.75|25.67|25.73|25.65|25.76|25.68|25.7|25.62|28
1604663100000|2020-11-06 11:45:00|25.74|25.66|25.84|25.76|25.86|25.78|25.65|25.57|103
1604663400000|2020-11-06 11:50:00|25.88|25.8|25.84|25.76|25.88|25.8|25.8|25.72|109
1604663700000|2020-11-06 11:55:00|25.83|25.75|25.85|25.77|25.87|25.79|25.83|25.75|5
1604664000000|2020-11-06 12:00:00|25.83|25.75|25.81|25.73|25.85|25.77|25.8|25.72|48
1604664300000|2020-11-06 12:05:00|25.83|25.75|25.7|25.62|25.84|25.76|25.7|25.62|147
1604664600000|2020-11-06 12:10:00|25.71|25.63|25.78|25.7|25.8|25.72|25.71|25.63|28
1604664900000|2020-11-06 12:15:00|25.77|25.69|25.75|25.67|25.79|25.71|25.74|25.66|66
1604665200000|2020-11-06 12:20:00|25.78|25.7|25.9|25.82|25.9|25.82|25.77|25.69|56
1604665500000|2020-11-06 12:25:00|25.89|25.81|25.92|25.84|25.95|25.87|25.86|25.78|54
1604665800000|2020-11-06 12:30:00|25.93|25.85|25.96|25.88|25.98|25.9|25.92|25.84|172
1604666100000|2020-11-06 12:35:00|25.97|25.89|25.97|25.89|25.97|25.89|25.86|25.78|113
1604666400000|2020-11-06 12:40:00|25.99|25.91|25.95|25.87|26.01|25.93|25.94|25.86|107
1604666700000|2020-11-06 12:45:00|25.96|25.88|25.91|25.83|26|25.92|25.91|25.83|32
1604667000000|2020-11-06 12:50:00|25.89|25.81|25.98|25.9|25.98|25.9|25.87|25.79|193
1604667300000|2020-11-06 12:55:00|25.94|25.86|26.01|25.93|26.02|25.94|25.93|25.85|46
1604667600000|2020-11-06 13:00:00|26|25.92|26.03|25.95|26.09|26.01|25.99|25.91|309
1604667900000|2020-11-06 13:05:00|26.04|25.96|26.06|25.98|26.09|26.01|26.02|25.94|232
1604668200000|2020-11-06 13:10:00|26.07|25.99|26.01|25.93|26.07|25.99|25.99|25.91|239
1604668500000|2020-11-06 13:15:00|25.99|25.91|25.89|25.81|26.01|25.93|25.87|25.79|28
1604668800000|2020-11-06 13:20:00|25.87|25.79|25.91|25.83|25.94|25.86|25.86|25.78|20
1604669100000|2020-11-06 13:25:00|25.92|25.84|25.96|25.88|25.99|25.91|25.91|25.83|10
1604669400000|2020-11-06 13:30:00|25.95|25.87|25.66|25.58|25.95|25.87|25.66|25.58|303
1604669700000|2020-11-06 13:35:00|25.67|25.59|25.6|25.52|25.67|25.59|25.57|25.49|104
1604670000000|2020-11-06 13:40:00|25.62|25.54|25.57|25.49|25.65|25.57|25.5|25.42|195
1604670300000|2020-11-06 13:45:00|25.55|25.47|25.5|25.42|25.57|25.49|25.48|25.4|17
1604670600000|2020-11-06 13:50:00|25.51|25.43|25.5|25.42|25.52|25.44|25.37|25.29|156
1604670900000|2020-11-06 13:55:00|25.49|25.41|25.38|25.3|25.5|25.42|25.36|25.28|425
1604671200000|2020-11-06 14:00:00|25.37|25.29|25.45|25.37|25.47|25.39|25.3|25.22|215
1604671500000|2020-11-06 14:05:00|25.44|25.36|25.37|25.29|25.47|25.39|25.35|25.27|126
1604671800000|2020-11-06 14:10:00|25.35|25.27|25.21|25.13|25.44|25.36|25.2|25.12|403
1604672100000|2020-11-06 14:15:00|25.2|25.12|24.97|24.89|25.23|25.15|24.83|24.75|862
1604672400000|2020-11-06 14:20:00|24.98|24.9|25.08|25|25.24|25.16|24.93|24.85|479
1604672700000|2020-11-06 14:25:00|25.03|24.95|25.19|25.11|25.24|25.16|25.03|24.95|108
1604673000000|2020-11-06 14:30:00|25.18|25.1|25.27|25.19|25.34|25.26|25.16|25.08|188
1604673300000|2020-11-06 14:35:00|25.28|25.2|25.32|25.24|25.33|25.25|25.23|25.15|214
1604673600000|2020-11-06 14:40:00|25.33|25.25|25.24|25.16|25.35|25.27|25.16|25.08|212
1604673900000|2020-11-06 14:45:00|25.23|25.15|25.16|25.08|25.28|25.2|25.11|25.03|167
1604674200000|2020-11-06 14:50:00|25.17|25.09|25.11|25.03|25.21|25.13|25.08|25|269
1604674500000|2020-11-06 14:55:00|25.1|25.02|25.05|24.97|25.23|25.15|25.05|24.97|159
1604674800000|2020-11-06 15:00:00|25.03|24.95|25.08|25|25.11|25.03|25|24.92|228
1604675100000|2020-11-06 15:05:00|25.1|25.02|24.94|24.86|25.11|25.03|24.93|24.85|524
1604675400000|2020-11-06 15:10:00|24.93|24.85|24.82|24.74|24.93|24.85|24.78|24.7|397
1604675700000|2020-11-06 15:15:00|24.81|24.73|24.73|24.65|24.81|24.73|24.71|24.63|303
1604676000000|2020-11-06 15:20:00|24.72|24.64|24.72|24.64|24.81|24.73|24.72|24.64|105
1604676300000|2020-11-06 15:25:00|24.74|24.66|24.74|24.66|24.77|24.69|24.67|24.59|581
1604676600000|2020-11-06 15:30:00|24.75|24.67|24.82|24.74|24.82|24.74|24.67|24.59|268
1604676900000|2020-11-06 15:35:00|24.81|24.73|24.88|24.8|24.89|24.81|24.75|24.67|408
1604677200000|2020-11-06 15:40:00|24.87|24.79|24.82|24.74|24.89|24.81|24.77|24.69|177
1604677500000|2020-11-06 15:45:00|24.84|24.76|24.85|24.77|24.89|24.81|24.79|24.71|264
1604677800000|2020-11-06 15:50:00|24.84|24.76|24.81|24.73|24.86|24.78|24.76|24.68|138
1604678100000|2020-11-06 15:55:00|24.82|24.74|25.03|24.95|25.06|24.98|24.79|24.71|489
1604678400000|2020-11-06 16:00:00|25.04|24.96|24.86|24.78|25.08|25|24.84|24.76|465
1604678700000|2020-11-06 16:05:00|24.87|24.79|24.69|24.61|24.91|24.83|24.66|24.58|1128
1604679000000|2020-11-06 16:10:00|24.66|24.58|24.63|24.55|24.71|24.63|24.61|24.53|980
1604679300000|2020-11-06 16:15:00|24.66|24.58|24.64|24.56|24.74|24.66|24.58|24.5|1250
1604679600000|2020-11-06 16:20:00|24.63|24.55|24.68|24.6|24.73|24.65|24.63|24.55|966
1604679900000|2020-11-06 16:25:00|24.67|24.59|24.61|24.53|24.71|24.63|24.56|24.48|638
1604680200000|2020-11-06 16:30:00|24.6|24.52|24.68|24.6|24.69|24.61|24.59|24.51|358
1604680500000|2020-11-06 16:35:00|24.67|24.59|24.57|24.49|24.68|24.6|24.56|24.48|119
1604680800000|2020-11-06 16:40:00|24.61|24.53|24.59|24.51|24.62|24.54|24.57|24.49|171
1604681100000|2020-11-06 16:45:00|24.6|24.52|24.6|24.52|24.64|24.56|24.54|24.46|98
1604681400000|2020-11-06 16:50:00|24.59|24.51|24.68|24.6|24.69|24.61|24.57|24.49|126
1604681700000|2020-11-06 16:55:00|24.69|24.61|24.65|24.57|24.74|24.66|24.64|24.56|148
1604682000000|2020-11-06 17:00:00|24.67|24.59|24.64|24.56|24.69|24.61|24.6|24.52|3
1604682300000|2020-11-06 17:05:00|24.63|24.55|24.62|24.54|24.64|24.56|24.6|24.52|4
1604682600000|2020-11-06 17:10:00|24.64|24.56|24.64|24.56|24.69|24.61|24.59|24.51|92
1604682900000|2020-11-06 17:15:00|24.69|24.61|24.65|24.57|24.75|24.67|24.63|24.55|91
1604683200000|2020-11-06 17:20:00|24.64|24.56|24.63|24.55|24.65|24.57|24.58|24.5|5
1604683500000|2020-11-06 17:25:00|24.68|24.6|24.69|24.61|24.72|24.64|24.65|24.57|22
1604683800000|2020-11-06 17:30:00|24.68|24.6|24.63|24.55|24.69|24.61|24.63|24.55|0
1604684100000|2020-11-06 17:35:00|24.65|24.57|24.66|24.58|24.73|24.65|24.63|24.55|0
1604684400000|2020-11-06 17:40:00|24.67|24.59|24.54|24.46|24.68|24.6|24.54|24.38|1
1604684700000|2020-11-06 17:45:00|24.52|24.44|24.57|24.49|24.59|24.51|24.48|24.4|52
1604685000000|2020-11-06 17:50:00|24.55|24.47|24.52|24.44|24.57|24.49|24.52|24.44|12
1604685300000|2020-11-06 17:55:00|24.51|24.43|24.49|24.41|24.55|24.47|24.49|24.41|36
1604685600000|2020-11-06 18:00:00|24.5|24.42|24.44|24.36|24.5|24.42|24.44|24.36|22
1604685900000|2020-11-06 18:05:00|24.46|24.38|24.42|24.34|24.46|24.38|24.42|24.34|26
1604686200000|2020-11-06 18:10:00|24.41|24.33|24.4|24.32|24.42|24.34|24.36|24.28|12
1604686500000|2020-11-06 18:15:00|24.39|24.31|24.4|24.32|24.4|24.32|24.37|24.29|0
1604686800000|2020-11-06 18:20:00|24.43|24.35|24.44|24.36|24.45|24.37|24.4|24.32|7
1604687100000|2020-11-06 18:25:00|24.43|24.35|24.38|24.3|24.43|24.35|24.35|24.27|15
1604687400000|2020-11-06 18:30:00|24.4|24.32|24.39|24.31|24.4|24.32|24.38|24.3|12
1604687700000|2020-11-06 18:35:00|24.38|24.3|24.38|24.3|24.38|24.3|24.33|24.25|0
1604688000000|2020-11-06 18:40:00|24.4|24.32|24.47|24.39|24.47|24.39|24.4|24.32|0
1604688300000|2020-11-06 18:45:00|24.42|24.34|24.38|24.3|24.42|24.34|24.36|24.28|14
1604688600000|2020-11-06 18:50:00|24.37|24.29|24.33|24.25|24.38|24.3|24.33|24.25|0
1604688900000|2020-11-06 18:55:00|24.31|24.23|24.39|24.31|24.39|24.31|24.31|24.23|2
1604689200000|2020-11-06 19:00:00|24.37|24.29|24.34|24.26|24.37|24.29|24.32|24.24|1
1604689500000|2020-11-06 19:05:00|24.32|24.24|24.28|24.2|24.32|24.24|24.27|24.19|3
1604689800000|2020-11-06 19:10:00|24.29|24.21|24.28|24.2|24.3|24.22|24.28|24.2|10
1604690100000|2020-11-06 19:15:00|24.27|24.19|24.22|24.14|24.29|24.21|24.22|24.14|0
1604690400000|2020-11-06 19:20:00|24.23|24.15|24.27|24.19|24.27|24.19|24.22|24.14|1
1604690700000|2020-11-06 19:25:00|24.28|24.2|24.34|24.26|24.34|24.26|24.27|24.19|20
1604691000000|2020-11-06 19:30:00|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1604691300000|2020-11-06 19:35:00|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|0
1604691600000|2020-11-06 19:40:00|24.3|24.22|24.44|24.36|24.44|24.36|24.3|24.22|10
1604691900000|2020-11-06 19:45:00|24.46|24.38|24.46|24.38|24.56|24.4|24.42|24.31|15
1604692200000|2020-11-06 19:50:00|24.45|24.37|24.36|24.28|24.45|24.37|24.35|24.27|3
1604692500000|2020-11-06 19:55:00|24.46|24.21|24.43|24.18|24.51|24.32|24.4|24.18|7
1604692800000|2020-11-06 20:00:00|24.45|24.2|24.48|24.18|24.52|24.27|24.45|24.18|1
1604693100000|2020-11-06 20:05:00|24.5|24.2|24.48|24.23|24.51|24.26|24.48|24.2|0
1604693400000|2020-11-06 20:10:00|24.49|24.24|24.45|24.2|24.5|24.24|24.45|24.18|0
1604693700000|2020-11-06 20:15:00|24.43|24.18|24.42|24.17|24.43|24.18|24.4|24.15|0
1604694000000|2020-11-06 20:20:00|24.44|24.19|24.43|24.35|24.51|24.43|24.36|24.19|5
1604694300000|2020-11-06 20:25:00|24.51|24.26|24.44|24.19|24.53|24.35|24.41|24.16|0
1604694600000|2020-11-06 20:30:00|24.33|24.25|24.31|24.23|24.44|24.28|24.25|24.11|19
1604694900000|2020-11-06 20:35:00|24.41|24.16|24.3|24.22|24.41|24.25|24.28|24.12|4
1604695200000|2020-11-06 20:40:00|24.28|24.2|24.2|24.12|24.39|24.22|24.19|24.09|23
1604695500000|2020-11-06 20:45:00|24.22|24.14|24.13|24.05|24.27|24.15|24.1|23.98|26
1604695800000|2020-11-06 20:50:00|24.15|24.07|24.17|24.09|24.21|24.13|24.15|24.07|20
1604696100000|2020-11-06 20:55:00|24.19|24.11|24.25|24|24.33|24.17|24.17|23.97|44
1604905500000|2020-11-09 07:05:00|23.38|23.3|23.38|23.3|23.52|23.36|23.32|23.18|60
1604905800000|2020-11-09 07:10:00|23.36|23.28|23.43|23.35|23.49|23.35|23.35|23.21|130
1604906100000|2020-11-09 07:15:00|23.41|23.33|23.43|23.35|23.52|23.36|23.4|23.26|81
1604906400000|2020-11-09 07:20:00|23.42|23.34|23.47|23.39|23.53|23.39|23.42|23.28|13
1604906700000|2020-11-09 07:25:00|23.52|23.44|23.48|23.4|23.63|23.52|23.46|23.32|119
1604907000000|2020-11-09 07:30:00|23.46|23.38|23.45|23.37|23.5|23.42|23.43|23.35|26
1604907300000|2020-11-09 07:35:00|23.46|23.38|23.44|23.36|23.51|23.43|23.44|23.36|101
1604907600000|2020-11-09 07:40:00|23.45|23.37|23.46|23.38|23.46|23.38|23.44|23.36|13
1604907900000|2020-11-09 07:45:00|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|4
1604908200000|2020-11-09 07:50:00|23.52|23.44|23.55|23.47|23.58|23.5|23.49|23.41|95
1604908500000|2020-11-09 07:55:00|23.56|23.48|23.52|23.44|23.57|23.49|23.51|23.43|65
1604908800000|2020-11-09 08:00:00|23.53|23.45|23.72|23.64|23.73|23.65|23.46|23.38|217
1604909100000|2020-11-09 08:05:00|23.7|23.62|23.6|23.52|23.7|23.62|23.53|23.45|477
1604909400000|2020-11-09 08:10:00|23.61|23.53|23.66|23.58|23.71|23.63|23.56|23.48|191
1604909700000|2020-11-09 08:15:00|23.64|23.56|23.51|23.43|23.68|23.6|23.47|23.39|176
1604910000000|2020-11-09 08:20:00|23.52|23.44|23.53|23.45|23.56|23.48|23.47|23.39|69
1604910300000|2020-11-09 08:25:00|23.52|23.44|23.71|23.63|23.78|23.7|23.5|23.42|196
1604910600000|2020-11-09 08:30:00|23.73|23.65|23.66|23.58|23.81|23.73|23.65|23.57|199
1604910900000|2020-11-09 08:35:00|23.65|23.57|23.53|23.45|23.68|23.6|23.53|23.45|28
1604911200000|2020-11-09 08:40:00|23.52|23.44|23.55|23.47|23.64|23.56|23.5|23.42|57
1604911500000|2020-11-09 08:45:00|23.54|23.46|23.56|23.48|23.62|23.54|23.52|23.44|2
1604911800000|2020-11-09 08:50:00|23.57|23.49|23.57|23.49|23.57|23.49|23.49|23.41|7
1604912100000|2020-11-09 08:55:00|23.56|23.48|23.6|23.52|23.64|23.56|23.54|23.46|2
1604912400000|2020-11-09 09:00:00|23.61|23.53|23.75|23.67|23.76|23.68|23.6|23.52|76
1604912700000|2020-11-09 09:05:00|23.74|23.66|23.64|23.56|23.75|23.67|23.64|23.56|12
1604913000000|2020-11-09 09:10:00|23.63|23.55|23.54|23.46|23.64|23.56|23.53|23.45|213
1604913300000|2020-11-09 09:15:00|23.53|23.45|23.52|23.44|23.55|23.47|23.51|23.43|82
1604913600000|2020-11-09 09:20:00|23.51|23.43|23.56|23.48|23.57|23.49|23.51|23.43|63
1604913900000|2020-11-09 09:25:00|23.54|23.46|23.64|23.56|23.67|23.59|23.54|23.46|139
1604914200000|2020-11-09 09:30:00|23.62|23.54|23.62|23.54|23.65|23.57|23.57|23.49|137
1604914500000|2020-11-09 09:35:00|23.63|23.55|23.56|23.48|23.64|23.56|23.56|23.48|87
1604914800000|2020-11-09 09:40:00|23.57|23.49|23.52|23.44|23.59|23.51|23.52|23.44|52
1604915100000|2020-11-09 09:45:00|23.56|23.48|23.55|23.47|23.59|23.51|23.52|23.44|85
1604915400000|2020-11-09 09:50:00|23.54|23.46|23.55|23.47|23.57|23.49|23.52|23.44|533
1604915700000|2020-11-09 09:55:00|23.57|23.49|23.58|23.5|23.59|23.51|23.55|23.47|57
1604916000000|2020-11-09 10:00:00|23.57|23.49|23.49|23.41|23.58|23.5|23.49|23.41|175
1604916300000|2020-11-09 10:05:00|||||||||62
1604916600000|2020-11-09 10:10:00|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|212
1604916900000|2020-11-09 10:15:00|23.47|23.39|23.42|23.34|23.47|23.39|23.42|23.34|163
1604917200000|2020-11-09 10:20:00|23.46|23.38|23.42|23.34|23.47|23.39|23.42|23.34|98
1604917500000|2020-11-09 10:25:00|23.44|23.36|23.54|23.46|23.59|23.51|23.43|23.35|131
1604917800000|2020-11-09 10:30:00|23.52|23.44|23.49|23.41|23.55|23.47|23.49|23.41|7
1604918100000|2020-11-09 10:35:00|23.51|23.43|23.5|23.42|23.53|23.45|23.48|23.4|108
1604918400000|2020-11-09 10:40:00|23.52|23.44|23.43|23.35|23.53|23.45|23.43|23.35|24
1604918700000|2020-11-09 10:45:00|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|27
1604919000000|2020-11-09 10:50:00|||||||||1
1604919300000|2020-11-09 10:55:00|23.46|23.38|23.48|23.4|23.49|23.41|23.46|23.38|49
1604919600000|2020-11-09 11:00:00|23.49|23.41|23.48|23.4|23.53|23.45|23.48|23.4|0
1604919900000|2020-11-09 11:05:00|23.49|23.41|23.5|23.42|23.53|23.45|23.48|23.4|169
1604920200000|2020-11-09 11:10:00|23.49|23.41|23.5|23.42|23.55|23.47|23.48|23.4|94
1604920500000|2020-11-09 11:15:00|23.52|23.44|23.54|23.46|23.55|23.47|23.49|23.41|56
1604920800000|2020-11-09 11:20:00|23.53|23.45|23.55|23.47|23.57|23.49|23.5|23.42|20
1604921100000|2020-11-09 11:25:00|23.56|23.48|23.6|23.52|23.61|23.53|23.55|23.47|38
1604921400000|2020-11-09 11:30:00|23.58|23.5|23.65|23.57|23.66|23.58|23.58|23.5|22
1604921700000|2020-11-09 11:35:00|23.66|23.58|23.66|23.58|23.66|23.58|23.65|23.57|135
1604922000000|2020-11-09 11:40:00|23.65|23.57|23.65|23.57|23.66|23.58|23.65|23.57|3
1604922300000|2020-11-09 11:45:00|23.61|23.53|22.77|22.69|23.62|23.54|22.69|22.61|2643
1604922600000|2020-11-09 11:50:00|22.79|22.71|22.72|22.64|22.88|22.8|22.55|22.47|1142
1604922900000|2020-11-09 11:55:00|22.74|22.66|22.33|22.25|22.82|22.74|21.92|21.84|1474
1604923200000|2020-11-09 12:00:00|22.34|22.26|22.52|22.44|22.6|22.52|22.14|22.06|996
1604923500000|2020-11-09 12:05:00|22.51|22.43|22.24|22.16|22.58|22.5|22.23|22.15|509
1604923800000|2020-11-09 12:10:00|22.23|22.15|22.01|21.93|22.3|22.22|21.93|21.85|726
1604924100000|2020-11-09 12:15:00|22.02|21.94|22.47|22.39|22.5|22.42|21.84|21.76|1693
1604924400000|2020-11-09 12:20:00|22.49|22.41|22.45|22.37|22.72|22.64|22.35|22.27|1375
1604924700000|2020-11-09 12:25:00|22.44|22.36|22.59|22.51|22.59|22.51|22.29|22.21|909
1604925000000|2020-11-09 12:30:00|22.58|22.5|22.45|22.37|22.59|22.51|22.37|22.29|468
1604925300000|2020-11-09 12:35:00|22.44|22.36|22.13|22.05|22.45|22.37|22.13|22.05|1599
1604925600000|2020-11-09 12:40:00|22.14|22.06|21.92|21.84|22.2|22.12|21.83|21.75|839
1604925900000|2020-11-09 12:45:00|21.9|21.82|22.01|21.93|22.06|21.98|21.9|21.82|215
1604926200000|2020-11-09 12:50:00|21.99|21.91|21.98|21.9|22.05|21.97|21.93|21.85|338
1604926500000|2020-11-09 12:55:00|22|21.92|21.95|21.87|22|21.92|21.81|21.73|158
1604926800000|2020-11-09 13:00:00|21.92|21.84|22.04|21.96|22.06|21.98|21.91|21.83|392
1604927100000|2020-11-09 13:05:00|22.06|21.98|21.9|21.82|22.09|22.01|21.9|21.82|728
1604927400000|2020-11-09 13:10:00|21.91|21.83|21.88|21.8|21.96|21.88|21.84|21.76|190
1604927700000|2020-11-09 13:15:00|21.87|21.79|21.94|21.86|21.95|21.87|21.85|21.77|125
1604928000000|2020-11-09 13:20:00|21.95|21.87|21.97|21.89|22|21.92|21.91|21.83|373
1604928300000|2020-11-09 13:25:00|22|21.92|21.84|21.76|22.01|21.93|21.83|21.75|52
1604928600000|2020-11-09 13:30:00|21.86|21.78|21.74|21.66|21.91|21.83|21.74|21.66|205
1604928900000|2020-11-09 13:35:00|21.7|21.62|21.76|21.68|21.8|21.72|21.7|21.62|256
1604929200000|2020-11-09 13:40:00|21.73|21.65|21.74|21.66|21.8|21.72|21.68|21.6|212
1604929500000|2020-11-09 13:45:00|21.75|21.67|21.71|21.63|21.82|21.74|21.71|21.63|61
1604929800000|2020-11-09 13:50:00|21.7|21.62|21.81|21.73|21.83|21.75|21.63|21.55|310
1604930100000|2020-11-09 13:55:00|21.82|21.74|21.88|21.8|21.9|21.82|21.71|21.63|263
1604930400000|2020-11-09 14:00:00|21.87|21.79|21.8|21.72|21.9|21.82|21.77|21.69|252
1604930700000|2020-11-09 14:05:00|21.81|21.73|21.76|21.68|21.86|21.78|21.76|21.68|102
1604931000000|2020-11-09 14:10:00|21.77|21.69|21.81|21.73|21.86|21.78|21.76|21.68|229
1604931300000|2020-11-09 14:15:00|21.83|21.75|21.8|21.72|21.86|21.78|21.75|21.67|450
1604931600000|2020-11-09 14:20:00|21.79|21.71|21.92|21.84|21.95|21.87|21.79|21.71|351
1604931900000|2020-11-09 14:25:00|21.93|21.85|22.12|22.04|22.12|22.04|21.88|21.8|422
1604932200000|2020-11-09 14:30:00|22.11|22.03|22.16|22.08|22.18|22.1|22.04|21.96|996
1604932500000|2020-11-09 14:35:00|22.18|22.1|22.33|22.25|22.35|22.27|22.1|22.02|308
1604932800000|2020-11-09 14:40:00|22.32|22.24|22.28|22.2|22.41|22.33|22.26|22.18|151
1604933100000|2020-11-09 14:45:00|22.26|22.18|22.04|21.96|22.28|22.2|21.99|21.91|345
1604933400000|2020-11-09 14:50:00|22.06|21.98|22.22|22.14|22.23|22.15|22.04|21.96|215
1604933700000|2020-11-09 14:55:00|22.23|22.15|22.29|22.21|22.29|22.21|22.15|22.07|258
1604934000000|2020-11-09 15:00:00|22.25|22.17|21.97|21.89|22.27|22.19|21.94|21.86|485
1604934300000|2020-11-09 15:05:00|21.94|21.86|22.08|22|22.11|22.03|21.94|21.86|269
1604934600000|2020-11-09 15:10:00|22.11|22.03|21.85|21.77|22.11|22.03|21.85|21.77|1305
1604934900000|2020-11-09 15:15:00|21.84|21.76|21.72|21.64|21.87|21.79|21.7|21.62|1236
1604935200000|2020-11-09 15:20:00|21.74|21.66|21.72|21.64|21.83|21.75|21.72|21.64|390
1604935500000|2020-11-09 15:25:00|21.73|21.65|21.85|21.77|21.85|21.77|21.73|21.65|534
1604935800000|2020-11-09 15:30:00|21.83|21.75|21.82|21.74|21.88|21.8|21.72|21.64|382
1604936100000|2020-11-09 15:35:00|21.83|21.75|22.09|22.01|22.09|22.01|21.82|21.74|955
1604936400000|2020-11-09 15:40:00|22.08|22|22.04|21.96|22.11|22.03|21.96|21.88|127
1604936700000|2020-11-09 15:45:00|22.06|21.98|22.29|22.21|22.35|22.27|22.03|21.95|317
1604937000000|2020-11-09 15:50:00|22.26|22.18|22.29|22.21|22.36|22.28|22.24|22.16|517
1604937300000|2020-11-09 15:55:00|22.34|22.26|22.28|22.2|22.49|22.41|22.26|22.18|610
1604937600000|2020-11-09 16:00:00|22.29|22.21|22.4|22.32|22.43|22.35|22.23|22.15|189
1604937900000|2020-11-09 16:05:00|22.38|22.3|22.19|22.11|22.43|22.35|22.12|22.04|333
1604938200000|2020-11-09 16:10:00|22.14|22.06|22.18|22.1|22.24|22.16|22.12|22.04|913
1604938500000|2020-11-09 16:15:00|22.17|22.09|22.09|22.01|22.22|22.14|22.03|21.95|520
1604938800000|2020-11-09 16:20:00|22.1|22.02|22.12|22.04|22.18|22.1|22.08|22|640
1604939100000|2020-11-09 16:25:00|22.13|22.05|21.87|21.79|22.13|22.05|21.87|21.79|1046
1604939400000|2020-11-09 16:30:00|21.89|21.81|21.8|21.72|21.92|21.84|21.8|21.72|310
1604939700000|2020-11-09 16:35:00|21.78|21.7|21.79|21.71|21.82|21.74|21.7|21.62|361
1604940000000|2020-11-09 16:40:00|21.8|21.72|21.8|21.72|21.87|21.79|21.79|21.71|226
1604940300000|2020-11-09 16:45:00|21.82|21.74|21.87|21.79|21.87|21.79|21.79|21.71|39
1604940600000|2020-11-09 16:50:00|21.9|21.82|21.85|21.77|21.97|21.89|21.82|21.74|40
1604940900000|2020-11-09 16:55:00|21.84|21.76|21.84|21.76|21.9|21.82|21.82|21.74|129
1604941200000|2020-11-09 17:00:00|21.82|21.74|21.75|21.67|21.84|21.76|21.75|21.67|41
1604941500000|2020-11-09 17:05:00|21.79|21.71|21.75|21.67|21.79|21.71|21.73|21.65|44
1604941800000|2020-11-09 17:10:00|21.76|21.68|21.83|21.75|21.86|21.78|21.76|21.68|80
1604942100000|2020-11-09 17:15:00|21.85|21.77|21.84|21.76|21.89|21.81|21.83|21.75|7
1604942400000|2020-11-09 17:20:00|21.86|21.78|21.76|21.68|21.87|21.79|21.75|21.67|7
1604942700000|2020-11-09 17:25:00|21.75|21.67|21.8|21.72|21.8|21.72|21.71|21.63|9
1604943000000|2020-11-09 17:30:00|21.79|21.71|21.76|21.68|21.83|21.75|21.73|21.65|60
1604943300000|2020-11-09 17:35:00|21.77|21.69|21.74|21.66|21.78|21.7|21.71|21.63|25
1604943600000|2020-11-09 17:40:00|21.73|21.65|21.74|21.66|21.78|21.7|21.73|21.65|17
1604943900000|2020-11-09 17:45:00|21.76|21.68|21.79|21.71|21.79|21.71|21.73|21.65|87
1604944200000|2020-11-09 17:50:00|21.78|21.7|21.78|21.7|21.87|21.79|21.74|21.66|16
1604944500000|2020-11-09 17:55:00|21.82|21.74|21.73|21.65|21.84|21.76|21.73|21.65|8
1604944800000|2020-11-09 18:00:00|21.72|21.64|21.76|21.68|21.81|21.73|21.72|21.64|24
1604945100000|2020-11-09 18:05:00|21.75|21.67|21.8|21.72|21.8|21.72|21.74|21.66|4
1604945400000|2020-11-09 18:10:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|40
1604945700000|2020-11-09 18:15:00|21.78|21.7|21.81|21.73|21.81|21.73|21.77|21.69|8
1604946000000|2020-11-09 18:20:00|21.79|21.71|21.79|21.71|21.81|21.73|21.74|21.66|4
1604946300000|2020-11-09 18:25:00|21.78|21.7|21.85|21.77|21.86|21.78|21.78|21.7|2
1604946600000|2020-11-09 18:30:00|21.84|21.76|21.88|21.8|21.89|21.81|21.84|21.76|8
1604946900000|2020-11-09 18:35:00|21.89|21.81|21.92|21.84|21.93|21.85|21.89|21.81|5
1604947200000|2020-11-09 18:40:00|21.94|21.86|22.07|21.99|22.07|21.99|21.93|21.85|22
1604947500000|2020-11-09 18:45:00|22.09|22.01|22.17|22.09|22.18|22.1|22.08|22|17
1604947800000|2020-11-09 18:50:00|22.15|22.07|22.35|22.27|22.37|22.29|22.15|22.07|7
1604948100000|2020-11-09 18:55:00|22.37|22.29|22.41|22.16|22.46|22.32|22.25|22.08|6
1604948400000|2020-11-09 19:00:00|22.32|22.24|22.37|22.29|22.48|22.31|22.32|22.16|0
1604948700000|2020-11-09 19:05:00|22.39|22.31|22.21|22.13|22.48|22.32|22.18|22.02|0
1604949000000|2020-11-09 19:10:00|22.2|22.12|22.25|22.17|22.33|22.17|22.18|22.02|4
1604949300000|2020-11-09 19:15:00|22.27|22.19|22.31|22.23|22.47|22.33|22.25|22.12|7
1604949600000|2020-11-09 19:20:00|22.33|22.25|22.49|22.41|22.54|22.46|22.31|22.17|8
1604949900000|2020-11-09 19:25:00|22.47|22.39|22.41|22.33|22.49|22.39|22.31|22.15|8
1604950200000|2020-11-09 19:30:00|22.39|22.31|22.44|22.36|22.52|22.42|22.39|22.22|1
1604950500000|2020-11-09 19:35:00|22.46|22.38|22.39|22.31|22.54|22.38|22.39|22.24|5
1604950800000|2020-11-09 19:40:00|22.47|22.22|22.32|22.24|22.47|22.31|22.32|22.16|1
1604951100000|2020-11-09 19:45:00|22.45|22.2|22.37|22.29|22.45|22.29|22.37|22.18|0
1604951400000|2020-11-09 19:50:00|22.48|22.23|22.5|22.25|22.5|22.36|22.35|22.23|0
1604951700000|2020-11-09 19:55:00|22.39|22.31|22.52|22.27|22.52|22.31|22.39|22.21|0
1604952000000|2020-11-09 20:00:00|22.5|22.25|22.5|22.25|22.52|22.27|22.5|22.25|0
1604952300000|2020-11-09 20:05:00|22.46|22.21|22.45|22.2|22.51|22.37|22.34|22.18|0
1604952600000|2020-11-09 20:10:00|22.47|22.22|22.35|22.27|22.5|22.36|22.35|22.2|60
1604952900000|2020-11-09 20:15:00|22.3|22.22|22.28|22.2|22.32|22.22|22.22|22.07|16
1604953200000|2020-11-09 20:20:00|22.35|22.1|22.3|22.22|22.43|22.34|22.3|22.1|53
1604953500000|2020-11-09 20:25:00|22.33|22.25|22.52|22.44|22.52|22.44|22.28|22.14|46
1604953800000|2020-11-09 20:30:00|22.54|22.46|22.51|22.26|22.54|22.46|22.45|22.24|6
1604954100000|2020-11-09 20:35:00|22.53|22.28|22.53|22.28|22.53|22.37|22.45|22.25|1
1604954400000|2020-11-09 20:40:00|22.55|22.3|22.7|22.45|22.71|22.55|22.48|22.3|55
1604954700000|2020-11-09 20:45:00|22.71|22.46|22.83|22.58|22.93|22.79|22.71|22.46|35
1604955000000|2020-11-09 20:50:00|22.73|22.65|23.13|22.88|23.13|23|22.73|22.56|73
1604955300000|2020-11-09 20:55:00|23.16|22.91|23.34|23.26|23.42|23.27|23.05|22.88|216
1604955600000|2020-11-09 21:00:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1604991900000|2020-11-10 07:05:00|23.1|23.02|23.08|23|23.28|23.11|23.03|22.91|382
1604992200000|2020-11-10 07:10:00|23.04|22.96|23.1|23.02|23.14|23.02|23.03|22.88|5
1604992500000|2020-11-10 07:15:00|23.19|22.94|23.16|22.91|23.23|23.02|23.02|22.86|23
1604992800000|2020-11-10 07:20:00|23.14|22.89|22.83|22.58|23.18|22.98|22.83|22.56|130
1604993100000|2020-11-10 07:25:00|22.9|22.65|22.88|22.58|22.95|22.68|22.76|22.56|102
1604993400000|2020-11-10 07:30:00|22.85|22.6|22.88|22.63|22.88|22.72|22.76|22.51|52
1604993700000|2020-11-10 07:35:00|22.8|22.72|22.96|22.71|23.01|22.72|22.8|22.63|48
1604994000000|2020-11-10 07:40:00|22.98|22.68|22.7|22.62|22.98|22.75|22.7|22.57|116
1604994300000|2020-11-10 07:45:00|22.72|22.64|23.06|22.81|23.07|22.89|22.72|22.54|105
1604994600000|2020-11-10 07:50:00|23.05|22.8|22.91|22.66|23.1|22.91|22.83|22.66|281
1604994900000|2020-11-10 07:55:00|22.85|22.77|22.81|22.73|23.01|22.85|22.79|22.66|338
1604995200000|2020-11-10 08:00:00|22.83|22.75|22.58|22.5|22.86|22.78|22.51|22.43|885
1604995500000|2020-11-10 08:05:00|22.59|22.51|22.59|22.51|22.63|22.55|22.42|22.34|612
1604995800000|2020-11-10 08:10:00|22.61|22.53|22.66|22.58|22.71|22.63|22.57|22.49|210
1604996100000|2020-11-10 08:15:00|22.64|22.56|22.52|22.44|22.69|22.61|22.47|22.39|328
1604996400000|2020-11-10 08:20:00|22.5|22.42|22.34|22.26|22.52|22.44|22.31|22.23|171
1604996700000|2020-11-10 08:25:00|22.36|22.28|22.38|22.3|22.41|22.33|22.28|22.2|144
1604997000000|2020-11-10 08:30:00|22.39|22.31|22.6|22.52|22.65|22.57|22.39|22.31|180
1604997300000|2020-11-10 08:35:00|22.57|22.49|22.73|22.65|22.75|22.67|22.57|22.49|67
1604997600000|2020-11-10 08:40:00|22.75|22.67|22.69|22.61|22.75|22.67|22.63|22.55|99
1604997900000|2020-11-10 08:45:00|22.68|22.6|22.65|22.57|22.73|22.65|22.62|22.54|57
1604998200000|2020-11-10 08:50:00|22.66|22.58|22.68|22.6|22.7|22.62|22.56|22.48|52
1604998500000|2020-11-10 08:55:00|22.67|22.59|22.49|22.41|22.7|22.62|22.44|22.36|924
1604998800000|2020-11-10 09:00:00|22.48|22.4|22.36|22.28|22.51|22.43|22.31|22.23|413
1604999100000|2020-11-10 09:05:00|22.37|22.29|22.33|22.25|22.47|22.39|22.3|22.22|155
1604999400000|2020-11-10 09:10:00|22.32|22.24|22.29|22.21|22.4|22.32|22.28|22.2|288
1604999700000|2020-11-10 09:15:00|22.31|22.23|22.19|22.11|22.31|22.23|22.16|22.08|66
1605000000000|2020-11-10 09:20:00|22.2|22.12|22.1|22.02|22.2|22.12|22.1|22.02|116
1605000300000|2020-11-10 09:25:00|22.14|22.06|22.13|22.05|22.15|22.07|22.07|21.99|101
1605000600000|2020-11-10 09:30:00|22.12|22.04|22.2|22.12|22.24|22.16|22.1|22.02|157
1605000900000|2020-11-10 09:35:00|22.22|22.14|22.2|22.12|22.26|22.18|22.18|22.1|21
1605001200000|2020-11-10 09:40:00|22.18|22.1|22.25|22.17|22.27|22.19|22.15|22.07|130
1605001500000|2020-11-10 09:45:00|22.21|22.13|22.08|22|22.24|22.16|22.08|22|29
1605001800000|2020-11-10 09:50:00|22.09|22.01|22.12|22.04|22.22|22.14|22.08|22|106
1605002100000|2020-11-10 09:55:00|22.15|22.07|22.2|22.12|22.22|22.14|22.07|21.99|61
1605002400000|2020-11-10 10:00:00|22.22|22.14|22.18|22.1|22.25|22.17|22.15|22.07|61
1605002700000|2020-11-10 10:05:00|22.19|22.11|22.35|22.27|22.39|22.31|22.19|22.11|45
1605003000000|2020-11-10 10:10:00|22.37|22.29|22.42|22.34|22.44|22.36|22.29|22.21|51
1605003300000|2020-11-10 10:15:00|22.4|22.32|22.46|22.38|22.47|22.39|22.39|22.31|48
1605003600000|2020-11-10 10:20:00|22.49|22.41|22.41|22.33|22.51|22.43|22.33|22.25|100
1605003900000|2020-11-10 10:25:00|22.42|22.34|22.32|22.24|22.44|22.36|22.32|22.24|99
1605004200000|2020-11-10 10:30:00|22.34|22.26|22.21|22.13|22.39|22.31|22.18|22.1|227
1605004500000|2020-11-10 10:35:00|22.19|22.11|22.14|22.06|22.24|22.16|22.12|22.04|866
1605004800000|2020-11-10 10:40:00|22.12|22.04|22.24|22.16|22.25|22.17|22.11|22.03|64
1605005100000|2020-11-10 10:45:00|22.21|22.13|22.28|22.2|22.3|22.22|22.15|22.07|362
1605005400000|2020-11-10 10:50:00|22.26|22.18|22.34|22.26|22.39|22.31|22.26|22.18|53
1605005700000|2020-11-10 10:55:00|22.36|22.28|22.35|22.27|22.37|22.29|22.24|22.16|49
1605006000000|2020-11-10 11:00:00|22.34|22.26|22.26|22.18|22.42|22.34|22.26|22.18|117
1605006300000|2020-11-10 11:05:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|128
1605006600000|2020-11-10 11:10:00|22.24|22.16|22.19|22.11|22.27|22.19|22.19|22.11|74
1605006900000|2020-11-10 11:15:00|22.2|22.12|22.2|22.12|22.22|22.14|22.17|22.09|79
1605007200000|2020-11-10 11:20:00|22.19|22.11|22.19|22.11|22.23|22.15|22.18|22.1|99
1605007500000|2020-11-10 11:25:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|72
1605007800000|2020-11-10 11:30:00|22.19|22.11|22.09|22.01|22.22|22.14|22.06|21.98|122
1605008100000|2020-11-10 11:35:00|22.11|22.03|22.12|22.04|22.12|22.04|22.07|21.99|71
1605008400000|2020-11-10 11:40:00|22.13|22.05|22.23|22.15|22.23|22.15|22.12|22.04|129
1605008700000|2020-11-10 11:45:00|22.28|22.2|22.34|22.26|22.37|22.29|22.23|22.15|149
1605009000000|2020-11-10 11:50:00|22.33|22.25|22.34|22.26|22.45|22.37|22.33|22.25|172
1605009300000|2020-11-10 11:55:00|22.35|22.27|22.28|22.2|22.4|22.32|22.28|22.2|159
1605009600000|2020-11-10 12:00:00|22.29|22.21|22.38|22.3|22.38|22.3|22.27|22.19|52
1605009900000|2020-11-10 12:05:00|22.36|22.28|22.46|22.38|22.49|22.41|22.35|22.27|84
1605010200000|2020-11-10 12:10:00|22.48|22.4|22.5|22.42|22.5|22.42|22.43|22.35|97
1605010500000|2020-11-10 12:15:00|22.52|22.44|22.46|22.38|22.54|22.46|22.44|22.36|67
1605010800000|2020-11-10 12:20:00|22.43|22.35|22.56|22.48|22.58|22.5|22.43|22.35|246
1605011100000|2020-11-10 12:25:00|22.55|22.47|22.46|22.38|22.55|22.47|22.43|22.35|68
1605011400000|2020-11-10 12:30:00|22.44|22.36|22.4|22.32|22.45|22.37|22.37|22.29|113
1605011700000|2020-11-10 12:35:00|22.38|22.3|22.38|22.3|22.44|22.36|22.37|22.29|83
1605012000000|2020-11-10 12:40:00|22.37|22.29|22.39|22.31|22.44|22.36|22.36|22.28|18
1605012300000|2020-11-10 12:45:00|22.38|22.3|22.39|22.31|22.41|22.33|22.38|22.3|50
1605012600000|2020-11-10 12:50:00|22.38|22.3|22.33|22.25|22.39|22.31|22.33|22.25|62
1605012900000|2020-11-10 12:55:00|22.34|22.26|22.43|22.35|22.44|22.36|22.33|22.25|97
1605013200000|2020-11-10 13:00:00|22.42|22.34|22.43|22.35|22.43|22.35|22.38|22.3|40
1605013500000|2020-11-10 13:05:00|22.46|22.38|22.48|22.4|22.49|22.41|22.43|22.35|57
1605013800000|2020-11-10 13:10:00|22.46|22.38|22.43|22.35|22.48|22.4|22.41|22.33|38
1605014100000|2020-11-10 13:15:00|22.41|22.33|22.38|22.3|22.43|22.35|22.36|22.28|29
1605014400000|2020-11-10 13:20:00|22.37|22.29|22.38|22.3|22.42|22.34|22.34|22.26|50
1605014700000|2020-11-10 13:25:00|22.34|22.26|22.33|22.25|22.38|22.3|22.31|22.23|24
1605015000000|2020-11-10 13:30:00|22.34|22.26|22.4|22.32|22.43|22.35|22.33|22.25|35
1605015300000|2020-11-10 13:35:00|22.41|22.33|22.39|22.31|22.43|22.35|22.36|22.28|171
1605015600000|2020-11-10 13:40:00|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|48
1605015900000|2020-11-10 13:45:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|100
1605016200000|2020-11-10 13:50:00|22.31|22.23|22.31|22.23|22.31|22.23|22.25|22.17|190
1605016500000|2020-11-10 13:55:00|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|197
1605016800000|2020-11-10 14:00:00|22.32|22.24|22.37|22.29|22.41|22.33|22.32|22.24|289
1605017100000|2020-11-10 14:05:00|22.36|22.28|22.38|22.3|22.4|22.32|22.25|22.17|247
1605017400000|2020-11-10 14:10:00|22.4|22.32|22.37|22.29|22.41|22.33|22.32|22.24|120
1605017700000|2020-11-10 14:15:00|22.36|22.28|22.49|22.41|22.49|22.41|22.36|22.28|348
1605018000000|2020-11-10 14:20:00|22.48|22.4|22.49|22.41|22.5|22.42|22.44|22.36|98
1605018300000|2020-11-10 14:25:00|22.45|22.37|22.39|22.31|22.49|22.41|22.38|22.3|311
1605018600000|2020-11-10 14:30:00|22.38|22.3|22.35|22.27|22.49|22.41|22.29|22.21|372
1605018900000|2020-11-10 14:35:00|22.36|22.28|22.45|22.37|22.46|22.38|22.35|22.27|371
1605019200000|2020-11-10 14:40:00|22.44|22.36|22.54|22.46|22.58|22.5|22.41|22.33|1032
1605019500000|2020-11-10 14:45:00|22.52|22.44|22.54|22.46|22.65|22.57|22.45|22.37|721
1605019800000|2020-11-10 14:50:00|22.52|22.44|22.54|22.46|22.59|22.51|22.49|22.41|312
1605020100000|2020-11-10 14:55:00|22.57|22.49|22.47|22.39|22.59|22.51|22.44|22.36|143
1605020400000|2020-11-10 15:00:00|22.49|22.41|22.61|22.53|22.64|22.56|22.47|22.39|381
1605020700000|2020-11-10 15:05:00|22.62|22.54|22.66|22.58|22.74|22.66|22.61|22.53|2465
1605021000000|2020-11-10 15:10:00|22.65|22.57|22.75|22.67|22.77|22.69|22.58|22.5|581
1605021300000|2020-11-10 15:15:00|22.78|22.7|22.88|22.8|22.9|22.82|22.7|22.62|173
1605021600000|2020-11-10 15:20:00|22.89|22.81|23|22.92|23.01|22.93|22.85|22.77|231
1605021900000|2020-11-10 15:25:00|23.01|22.93|23.15|23.07|23.15|23.07|22.95|22.87|487
1605022200000|2020-11-10 15:30:00|23.13|23.05|23.14|23.06|23.21|23.13|23.1|23.02|802
1605022500000|2020-11-10 15:35:00|23.13|23.05|23.38|23.3|23.41|23.33|23.12|23.04|917
1605022800000|2020-11-10 15:40:00|23.39|23.31|23.34|23.26|23.39|23.31|23.28|23.2|943
1605023100000|2020-11-10 15:45:00|23.32|23.24|23.15|23.07|23.34|23.26|23.13|23.05|1443
1605023400000|2020-11-10 15:50:00|23.17|23.09|23.14|23.06|23.21|23.13|23.1|23.02|976
1605023700000|2020-11-10 15:55:00|23.15|23.07|23.19|23.11|23.22|23.14|23.1|23.02|361
1605024000000|2020-11-10 16:00:00|23.22|23.14|22.89|22.81|23.22|23.14|22.89|22.81|412
1605024300000|2020-11-10 16:05:00|22.91|22.83|22.92|22.84|22.95|22.87|22.88|22.8|392
1605024600000|2020-11-10 16:10:00|22.95|22.87|22.89|22.81|22.97|22.89|22.88|22.8|755
1605024900000|2020-11-10 16:15:00|22.88|22.8|23.01|22.93|23.01|22.93|22.88|22.8|679
1605025200000|2020-11-10 16:20:00|23|22.92|22.94|22.86|23|22.92|22.94|22.86|986
1605025500000|2020-11-10 16:25:00|22.92|22.84|22.8|22.72|22.94|22.86|22.79|22.71|679
1605025800000|2020-11-10 16:30:00|22.81|22.73|22.92|22.84|22.92|22.84|22.81|22.73|255
1605026100000|2020-11-10 16:35:00|22.96|22.88|22.97|22.89|22.98|22.9|22.91|22.83|74
1605026400000|2020-11-10 16:40:00|22.96|22.88|22.86|22.78|22.97|22.89|22.85|22.77|171
1605026700000|2020-11-10 16:45:00|22.85|22.77|22.82|22.74|22.9|22.82|22.81|22.73|212
1605027000000|2020-11-10 16:50:00|22.83|22.75|22.87|22.79|22.92|22.84|22.77|22.69|18
1605027300000|2020-11-10 16:55:00|22.86|22.78|22.84|22.76|22.87|22.79|22.77|22.69|125
1605027600000|2020-11-10 17:00:00|22.82|22.74|22.75|22.67|22.9|22.82|22.73|22.65|44
1605027900000|2020-11-10 17:05:00|22.76|22.68|22.73|22.65|22.81|22.73|22.73|22.65|6
1605028200000|2020-11-10 17:10:00|22.74|22.66|22.75|22.67|22.79|22.71|22.71|22.63|23
1605028500000|2020-11-10 17:15:00|22.74|22.66|22.72|22.64|22.77|22.69|22.69|22.61|10
1605028800000|2020-11-10 17:20:00|22.69|22.61|22.69|22.61|22.74|22.66|22.68|22.6|4
1605029100000|2020-11-10 17:25:00|22.7|22.62|22.8|22.72|22.8|22.72|22.69|22.61|33
1605029400000|2020-11-10 17:30:00|22.77|22.69|22.75|22.67|22.78|22.7|22.7|22.62|20
1605029700000|2020-11-10 17:35:00|22.77|22.69|22.89|22.81|22.89|22.81|22.75|22.67|77
1605030000000|2020-11-10 17:40:00|22.86|22.78|22.84|22.76|22.91|22.83|22.79|22.71|26
1605030300000|2020-11-10 17:45:00|22.83|22.75|22.74|22.66|22.86|22.78|22.73|22.65|10
1605030600000|2020-11-10 17:50:00|22.76|22.68|22.79|22.71|22.82|22.74|22.74|22.66|8
1605030900000|2020-11-10 17:55:00|22.8|22.72|22.84|22.76|22.84|22.76|22.79|22.71|2
1605031200000|2020-11-10 18:00:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|1
1605031500000|2020-11-10 18:05:00|22.8|22.72|22.79|22.71|22.8|22.72|22.77|22.69|2
1605031800000|2020-11-10 18:10:00|22.8|22.72|22.93|22.85|22.93|22.85|22.79|22.71|104
1605032100000|2020-11-10 18:15:00|22.91|22.83|22.98|22.9|22.98|22.9|22.89|22.81|23
1605032400000|2020-11-10 18:20:00|23|22.92|23.18|23.1|23.18|23.1|23|22.92|25
1605032700000|2020-11-10 18:25:00|23.16|23.08|23.02|22.94|23.18|23.1|23.02|22.94|14
1605033000000|2020-11-10 18:30:00|23.05|22.97|23.18|23.1|23.18|23.1|23.04|22.96|1
1605033300000|2020-11-10 18:35:00|23.16|23.08|22.95|22.87|23.16|23.08|22.9|22.82|4
1605033600000|2020-11-10 18:40:00|22.93|22.85|22.9|22.82|22.98|22.9|22.87|22.79|2
1605033900000|2020-11-10 18:45:00|22.92|22.84|22.85|22.77|22.93|22.85|22.85|22.77|0
1605034200000|2020-11-10 18:50:00|22.84|22.76|22.74|22.66|22.85|22.77|22.7|22.62|1
1605034500000|2020-11-10 18:55:00|22.72|22.64|22.69|22.61|22.83|22.67|22.68|22.56|2
1605034800000|2020-11-10 19:00:00|22.75|22.5|22.68|22.6|22.77|22.61|22.66|22.5|0
1605035100000|2020-11-10 19:05:00|22.66|22.58|22.68|22.6|22.77|22.6|22.65|22.52|0
1605035400000|2020-11-10 19:10:00|22.77|22.52|22.78|22.7|22.87|22.79|22.68|22.52|5
1605035700000|2020-11-10 19:15:00|22.79|22.71|22.87|22.79|22.96|22.82|22.78|22.69|1
1605036000000|2020-11-10 19:20:00|22.83|22.75|22.79|22.71|22.99|22.83|22.74|22.66|8
1605036300000|2020-11-10 19:25:00|22.85|22.6|22.89|22.81|23.02|22.85|22.73|22.58|3
1605036600000|2020-11-10 19:30:00|22.91|22.83|22.8|22.72|22.92|22.83|22.78|22.64|1
1605036900000|2020-11-10 19:35:00|22.82|22.74|22.7|22.62|22.94|22.74|22.7|22.59|2
1605037200000|2020-11-10 19:40:00|22.68|22.6|22.83|22.75|22.91|22.77|22.68|22.58|2
1605037500000|2020-11-10 19:45:00|22.81|22.73|22.94|22.69|22.94|22.77|22.8|22.66|1
1605037800000|2020-11-10 19:50:00|22.96|22.71|22.94|22.69|22.96|22.77|22.81|22.67|0
1605038100000|2020-11-10 19:55:00|22.92|22.67|22.93|22.63|22.98|22.77|22.79|22.61|8
1605038400000|2020-11-10 20:00:00|22.94|22.64|22.98|22.68|22.98|22.68|22.91|22.61|0
1605038700000|2020-11-10 20:05:00|22.97|22.67|23.03|22.73|23.04|22.74|22.95|22.65|0
1605039000000|2020-11-10 20:10:00|23.05|22.75|23.05|22.75|23.06|22.77|23|22.7|0
1605039300000|2020-11-10 20:15:00|23.07|22.77|22.99|22.69|23.13|22.95|22.92|22.69|12
1605039600000|2020-11-10 20:20:00|22.96|22.71|22.98|22.73|23.01|22.79|22.85|22.65|0
1605039900000|2020-11-10 20:25:00|23|22.75|22.86|22.78|23.03|22.83|22.83|22.69|9
1605040200000|2020-11-10 20:30:00|22.82|22.74|22.84|22.54|22.97|22.82|22.68|22.5|72
1605040500000|2020-11-10 20:35:00|22.86|22.56|22.9|22.6|22.9|22.6|22.86|22.56|0
1605040800000|2020-11-10 20:40:00|22.88|22.58|22.91|22.61|22.92|22.62|22.86|22.56|0
1605041100000|2020-11-10 20:45:00|22.95|22.66|22.95|22.65|23.01|22.71|22.93|22.65|0
1605041400000|2020-11-10 20:50:00|22.93|22.63|22.84|22.54|22.98|22.7|22.84|22.54|0
1605041700000|2020-11-10 20:55:00|22.82|22.52|22.7|22.62|22.93|22.64|22.7|22.52|72
1604991900000|2020-11-10 07:05:00|23.1|23.02|23.08|23|23.28|23.11|23.03|22.91|382
1604992200000|2020-11-10 07:10:00|23.04|22.96|23.1|23.02|23.14|23.02|23.03|22.88|5
1604992500000|2020-11-10 07:15:00|23.19|22.94|23.16|22.91|23.23|23.02|23.02|22.86|23
1604992800000|2020-11-10 07:20:00|23.14|22.89|22.83|22.58|23.18|22.98|22.83|22.56|130
1604993100000|2020-11-10 07:25:00|22.9|22.65|22.88|22.58|22.95|22.68|22.76|22.56|102
1604993400000|2020-11-10 07:30:00|22.85|22.6|22.88|22.63|22.88|22.72|22.76|22.51|52
1604993700000|2020-11-10 07:35:00|22.8|22.72|22.96|22.71|23.01|22.72|22.8|22.63|48
1604994000000|2020-11-10 07:40:00|22.98|22.68|22.7|22.62|22.98|22.75|22.7|22.57|116
1604994300000|2020-11-10 07:45:00|22.72|22.64|23.06|22.81|23.07|22.89|22.72|22.54|105
1604994600000|2020-11-10 07:50:00|23.05|22.8|22.91|22.66|23.1|22.91|22.83|22.66|281
1604994900000|2020-11-10 07:55:00|22.85|22.77|22.81|22.73|23.01|22.85|22.79|22.66|338
1604995200000|2020-11-10 08:00:00|22.83|22.75|22.58|22.5|22.86|22.78|22.51|22.43|885
1604995500000|2020-11-10 08:05:00|22.59|22.51|22.59|22.51|22.63|22.55|22.42|22.34|612
1604995800000|2020-11-10 08:10:00|22.61|22.53|22.66|22.58|22.71|22.63|22.57|22.49|210
1604996100000|2020-11-10 08:15:00|22.64|22.56|22.52|22.44|22.69|22.61|22.47|22.39|328
1604996400000|2020-11-10 08:20:00|22.5|22.42|22.34|22.26|22.52|22.44|22.31|22.23|171
1604996700000|2020-11-10 08:25:00|22.36|22.28|22.38|22.3|22.41|22.33|22.28|22.2|144
1604997000000|2020-11-10 08:30:00|22.39|22.31|22.6|22.52|22.65|22.57|22.39|22.31|180
1604997300000|2020-11-10 08:35:00|22.57|22.49|22.73|22.65|22.75|22.67|22.57|22.49|67
1604997600000|2020-11-10 08:40:00|22.75|22.67|22.69|22.61|22.75|22.67|22.63|22.55|99
1604997900000|2020-11-10 08:45:00|22.68|22.6|22.65|22.57|22.73|22.65|22.62|22.54|57
1604998200000|2020-11-10 08:50:00|22.66|22.58|22.68|22.6|22.7|22.62|22.56|22.48|52
1604998500000|2020-11-10 08:55:00|22.67|22.59|22.49|22.41|22.7|22.62|22.44|22.36|924
1604998800000|2020-11-10 09:00:00|22.48|22.4|22.36|22.28|22.51|22.43|22.31|22.23|413
1604999100000|2020-11-10 09:05:00|22.37|22.29|22.33|22.25|22.47|22.39|22.3|22.22|155
1604999400000|2020-11-10 09:10:00|22.32|22.24|22.29|22.21|22.4|22.32|22.28|22.2|288
1604999700000|2020-11-10 09:15:00|22.31|22.23|22.19|22.11|22.31|22.23|22.16|22.08|66
1605000000000|2020-11-10 09:20:00|22.2|22.12|22.1|22.02|22.2|22.12|22.1|22.02|116
1605000300000|2020-11-10 09:25:00|22.14|22.06|22.13|22.05|22.15|22.07|22.07|21.99|101
1605000600000|2020-11-10 09:30:00|22.12|22.04|22.2|22.12|22.24|22.16|22.1|22.02|157
1605000900000|2020-11-10 09:35:00|22.22|22.14|22.2|22.12|22.26|22.18|22.18|22.1|21
1605001200000|2020-11-10 09:40:00|22.18|22.1|22.25|22.17|22.27|22.19|22.15|22.07|130
1605001500000|2020-11-10 09:45:00|22.21|22.13|22.08|22|22.24|22.16|22.08|22|29
1605001800000|2020-11-10 09:50:00|22.09|22.01|22.12|22.04|22.22|22.14|22.08|22|106
1605002100000|2020-11-10 09:55:00|22.15|22.07|22.2|22.12|22.22|22.14|22.07|21.99|61
1605002400000|2020-11-10 10:00:00|22.22|22.14|22.18|22.1|22.25|22.17|22.15|22.07|61
1605002700000|2020-11-10 10:05:00|22.19|22.11|22.35|22.27|22.39|22.31|22.19|22.11|45
1605003000000|2020-11-10 10:10:00|22.37|22.29|22.42|22.34|22.44|22.36|22.29|22.21|51
1605003300000|2020-11-10 10:15:00|22.4|22.32|22.46|22.38|22.47|22.39|22.39|22.31|48
1605003600000|2020-11-10 10:20:00|22.49|22.41|22.41|22.33|22.51|22.43|22.33|22.25|100
1605003900000|2020-11-10 10:25:00|22.42|22.34|22.32|22.24|22.44|22.36|22.32|22.24|99
1605004200000|2020-11-10 10:30:00|22.34|22.26|22.21|22.13|22.39|22.31|22.18|22.1|227
1605004500000|2020-11-10 10:35:00|22.19|22.11|22.14|22.06|22.24|22.16|22.12|22.04|866
1605004800000|2020-11-10 10:40:00|22.12|22.04|22.24|22.16|22.25|22.17|22.11|22.03|64
1605005100000|2020-11-10 10:45:00|22.21|22.13|22.28|22.2|22.3|22.22|22.15|22.07|362
1605005400000|2020-11-10 10:50:00|22.26|22.18|22.34|22.26|22.39|22.31|22.26|22.18|53
1605005700000|2020-11-10 10:55:00|22.36|22.28|22.35|22.27|22.37|22.29|22.24|22.16|49
1605006000000|2020-11-10 11:00:00|22.34|22.26|22.26|22.18|22.42|22.34|22.26|22.18|117
1605006300000|2020-11-10 11:05:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|128
1605006600000|2020-11-10 11:10:00|22.24|22.16|22.19|22.11|22.27|22.19|22.19|22.11|74
1605006900000|2020-11-10 11:15:00|22.2|22.12|22.2|22.12|22.22|22.14|22.17|22.09|79
1605007200000|2020-11-10 11:20:00|22.19|22.11|22.19|22.11|22.23|22.15|22.18|22.1|99
1605007500000|2020-11-10 11:25:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|72
1605007800000|2020-11-10 11:30:00|22.19|22.11|22.09|22.01|22.22|22.14|22.06|21.98|122
1605008100000|2020-11-10 11:35:00|22.11|22.03|22.12|22.04|22.12|22.04|22.07|21.99|71
1605008400000|2020-11-10 11:40:00|22.13|22.05|22.23|22.15|22.23|22.15|22.12|22.04|129
1605008700000|2020-11-10 11:45:00|22.28|22.2|22.34|22.26|22.37|22.29|22.23|22.15|149
1605009000000|2020-11-10 11:50:00|22.33|22.25|22.34|22.26|22.45|22.37|22.33|22.25|172
1605009300000|2020-11-10 11:55:00|22.35|22.27|22.28|22.2|22.4|22.32|22.28|22.2|159
1605009600000|2020-11-10 12:00:00|22.29|22.21|22.38|22.3|22.38|22.3|22.27|22.19|52
1605009900000|2020-11-10 12:05:00|22.36|22.28|22.46|22.38|22.49|22.41|22.35|22.27|84
1605010200000|2020-11-10 12:10:00|22.48|22.4|22.5|22.42|22.5|22.42|22.43|22.35|97
1605010500000|2020-11-10 12:15:00|22.52|22.44|22.46|22.38|22.54|22.46|22.44|22.36|67
1605010800000|2020-11-10 12:20:00|22.43|22.35|22.56|22.48|22.58|22.5|22.43|22.35|246
1605011100000|2020-11-10 12:25:00|22.55|22.47|22.46|22.38|22.55|22.47|22.43|22.35|68
1605011400000|2020-11-10 12:30:00|22.44|22.36|22.4|22.32|22.45|22.37|22.37|22.29|113
1605011700000|2020-11-10 12:35:00|22.38|22.3|22.38|22.3|22.44|22.36|22.37|22.29|83
1605012000000|2020-11-10 12:40:00|22.37|22.29|22.39|22.31|22.44|22.36|22.36|22.28|18
1605012300000|2020-11-10 12:45:00|22.38|22.3|22.39|22.31|22.41|22.33|22.38|22.3|50
1605012600000|2020-11-10 12:50:00|22.38|22.3|22.33|22.25|22.39|22.31|22.33|22.25|62
1605012900000|2020-11-10 12:55:00|22.34|22.26|22.43|22.35|22.44|22.36|22.33|22.25|97
1605013200000|2020-11-10 13:00:00|22.42|22.34|22.43|22.35|22.43|22.35|22.38|22.3|40
1605013500000|2020-11-10 13:05:00|22.46|22.38|22.48|22.4|22.49|22.41|22.43|22.35|57
1605013800000|2020-11-10 13:10:00|22.46|22.38|22.43|22.35|22.48|22.4|22.41|22.33|38
1605014100000|2020-11-10 13:15:00|22.41|22.33|22.38|22.3|22.43|22.35|22.36|22.28|29
1605014400000|2020-11-10 13:20:00|22.37|22.29|22.38|22.3|22.42|22.34|22.34|22.26|50
1605014700000|2020-11-10 13:25:00|22.34|22.26|22.33|22.25|22.38|22.3|22.31|22.23|24
1605015000000|2020-11-10 13:30:00|22.34|22.26|22.4|22.32|22.43|22.35|22.33|22.25|35
1605015300000|2020-11-10 13:35:00|22.41|22.33|22.39|22.31|22.43|22.35|22.36|22.28|171
1605015600000|2020-11-10 13:40:00|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|48
1605015900000|2020-11-10 13:45:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|100
1605016200000|2020-11-10 13:50:00|22.31|22.23|22.31|22.23|22.31|22.23|22.25|22.17|190
1605016500000|2020-11-10 13:55:00|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|197
1605016800000|2020-11-10 14:00:00|22.32|22.24|22.37|22.29|22.41|22.33|22.32|22.24|289
1605017100000|2020-11-10 14:05:00|22.36|22.28|22.38|22.3|22.4|22.32|22.25|22.17|247
1605017400000|2020-11-10 14:10:00|22.4|22.32|22.37|22.29|22.41|22.33|22.32|22.24|120
1605017700000|2020-11-10 14:15:00|22.36|22.28|22.49|22.41|22.49|22.41|22.36|22.28|348
1605018000000|2020-11-10 14:20:00|22.48|22.4|22.49|22.41|22.5|22.42|22.44|22.36|98
1605018300000|2020-11-10 14:25:00|22.45|22.37|22.39|22.31|22.49|22.41|22.38|22.3|311
1605018600000|2020-11-10 14:30:00|22.38|22.3|22.35|22.27|22.49|22.41|22.29|22.21|372
1605018900000|2020-11-10 14:35:00|22.36|22.28|22.45|22.37|22.46|22.38|22.35|22.27|371
1605019200000|2020-11-10 14:40:00|22.44|22.36|22.54|22.46|22.58|22.5|22.41|22.33|1032
1605019500000|2020-11-10 14:45:00|22.52|22.44|22.54|22.46|22.65|22.57|22.45|22.37|721
1605019800000|2020-11-10 14:50:00|22.52|22.44|22.54|22.46|22.59|22.51|22.49|22.41|312
1605020100000|2020-11-10 14:55:00|22.57|22.49|22.47|22.39|22.59|22.51|22.44|22.36|143
1605020400000|2020-11-10 15:00:00|22.49|22.41|22.61|22.53|22.64|22.56|22.47|22.39|381
1605020700000|2020-11-10 15:05:00|22.62|22.54|22.66|22.58|22.74|22.66|22.61|22.53|2465
1605021000000|2020-11-10 15:10:00|22.65|22.57|22.75|22.67|22.77|22.69|22.58|22.5|581
1605021300000|2020-11-10 15:15:00|22.78|22.7|22.88|22.8|22.9|22.82|22.7|22.62|173
1605021600000|2020-11-10 15:20:00|22.89|22.81|23|22.92|23.01|22.93|22.85|22.77|231
1605021900000|2020-11-10 15:25:00|23.01|22.93|23.15|23.07|23.15|23.07|22.95|22.87|487
1605022200000|2020-11-10 15:30:00|23.13|23.05|23.14|23.06|23.21|23.13|23.1|23.02|802
1605022500000|2020-11-10 15:35:00|23.13|23.05|23.38|23.3|23.41|23.33|23.12|23.04|917
1605022800000|2020-11-10 15:40:00|23.39|23.31|23.34|23.26|23.39|23.31|23.28|23.2|943
1605023100000|2020-11-10 15:45:00|23.32|23.24|23.15|23.07|23.34|23.26|23.13|23.05|1443
1605023400000|2020-11-10 15:50:00|23.17|23.09|23.14|23.06|23.21|23.13|23.1|23.02|976
1605023700000|2020-11-10 15:55:00|23.15|23.07|23.19|23.11|23.22|23.14|23.1|23.02|361
1605024000000|2020-11-10 16:00:00|23.22|23.14|22.89|22.81|23.22|23.14|22.89|22.81|412
1605024300000|2020-11-10 16:05:00|22.91|22.83|22.92|22.84|22.95|22.87|22.88|22.8|392
1605024600000|2020-11-10 16:10:00|22.95|22.87|22.89|22.81|22.97|22.89|22.88|22.8|755
1605024900000|2020-11-10 16:15:00|22.88|22.8|23.01|22.93|23.01|22.93|22.88|22.8|679
1605025200000|2020-11-10 16:20:00|23|22.92|22.94|22.86|23|22.92|22.94|22.86|986
1605025500000|2020-11-10 16:25:00|22.92|22.84|22.8|22.72|22.94|22.86|22.79|22.71|679
1605025800000|2020-11-10 16:30:00|22.81|22.73|22.92|22.84|22.92|22.84|22.81|22.73|255
1605026100000|2020-11-10 16:35:00|22.96|22.88|22.97|22.89|22.98|22.9|22.91|22.83|74
1605026400000|2020-11-10 16:40:00|22.96|22.88|22.86|22.78|22.97|22.89|22.85|22.77|171
1605026700000|2020-11-10 16:45:00|22.85|22.77|22.82|22.74|22.9|22.82|22.81|22.73|212
1605027000000|2020-11-10 16:50:00|22.83|22.75|22.87|22.79|22.92|22.84|22.77|22.69|18
1605027300000|2020-11-10 16:55:00|22.86|22.78|22.84|22.76|22.87|22.79|22.77|22.69|125
1605027600000|2020-11-10 17:00:00|22.82|22.74|22.75|22.67|22.9|22.82|22.73|22.65|44
1605027900000|2020-11-10 17:05:00|22.76|22.68|22.73|22.65|22.81|22.73|22.73|22.65|6
1605028200000|2020-11-10 17:10:00|22.74|22.66|22.75|22.67|22.79|22.71|22.71|22.63|23
1605028500000|2020-11-10 17:15:00|22.74|22.66|22.72|22.64|22.77|22.69|22.69|22.61|10
1605028800000|2020-11-10 17:20:00|22.69|22.61|22.69|22.61|22.74|22.66|22.68|22.6|4
1605029100000|2020-11-10 17:25:00|22.7|22.62|22.8|22.72|22.8|22.72|22.69|22.61|33
1605029400000|2020-11-10 17:30:00|22.77|22.69|22.75|22.67|22.78|22.7|22.7|22.62|20
1605029700000|2020-11-10 17:35:00|22.77|22.69|22.89|22.81|22.89|22.81|22.75|22.67|77
1605030000000|2020-11-10 17:40:00|22.86|22.78|22.84|22.76|22.91|22.83|22.79|22.71|26
1605030300000|2020-11-10 17:45:00|22.83|22.75|22.74|22.66|22.86|22.78|22.73|22.65|10
1605030600000|2020-11-10 17:50:00|22.76|22.68|22.79|22.71|22.82|22.74|22.74|22.66|8
1605030900000|2020-11-10 17:55:00|22.8|22.72|22.84|22.76|22.84|22.76|22.79|22.71|2
1605031200000|2020-11-10 18:00:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|1
1605031500000|2020-11-10 18:05:00|22.8|22.72|22.79|22.71|22.8|22.72|22.77|22.69|2
1605031800000|2020-11-10 18:10:00|22.8|22.72|22.93|22.85|22.93|22.85|22.79|22.71|104
1605032100000|2020-11-10 18:15:00|22.91|22.83|22.98|22.9|22.98|22.9|22.89|22.81|23
1605032400000|2020-11-10 18:20:00|23|22.92|23.18|23.1|23.18|23.1|23|22.92|25
1605032700000|2020-11-10 18:25:00|23.16|23.08|23.02|22.94|23.18|23.1|23.02|22.94|14
1605033000000|2020-11-10 18:30:00|23.05|22.97|23.18|23.1|23.18|23.1|23.04|22.96|1
1605033300000|2020-11-10 18:35:00|23.16|23.08|22.95|22.87|23.16|23.08|22.9|22.82|4
1605033600000|2020-11-10 18:40:00|22.93|22.85|22.9|22.82|22.98|22.9|22.87|22.79|2
1605033900000|2020-11-10 18:45:00|22.92|22.84|22.85|22.77|22.93|22.85|22.85|22.77|0
1605034200000|2020-11-10 18:50:00|22.84|22.76|22.74|22.66|22.85|22.77|22.7|22.62|1
1605034500000|2020-11-10 18:55:00|22.72|22.64|22.69|22.61|22.83|22.67|22.68|22.56|2
1605034800000|2020-11-10 19:00:00|22.75|22.5|22.68|22.6|22.77|22.61|22.66|22.5|0
1605035100000|2020-11-10 19:05:00|22.66|22.58|22.68|22.6|22.77|22.6|22.65|22.52|0
1605035400000|2020-11-10 19:10:00|22.77|22.52|22.78|22.7|22.87|22.79|22.68|22.52|5
1605035700000|2020-11-10 19:15:00|22.79|22.71|22.87|22.79|22.96|22.82|22.78|22.69|1
1605036000000|2020-11-10 19:20:00|22.83|22.75|22.79|22.71|22.99|22.83|22.74|22.66|8
1605036300000|2020-11-10 19:25:00|22.85|22.6|22.89|22.81|23.02|22.85|22.73|22.58|3
1605036600000|2020-11-10 19:30:00|22.91|22.83|22.8|22.72|22.92|22.83|22.78|22.64|1
1605036900000|2020-11-10 19:35:00|22.82|22.74|22.7|22.62|22.94|22.74|22.7|22.59|2
1605037200000|2020-11-10 19:40:00|22.68|22.6|22.83|22.75|22.91|22.77|22.68|22.58|2
1605037500000|2020-11-10 19:45:00|22.81|22.73|22.94|22.69|22.94|22.77|22.8|22.66|1
1605037800000|2020-11-10 19:50:00|22.96|22.71|22.94|22.69|22.96|22.77|22.81|22.67|0
1605038100000|2020-11-10 19:55:00|22.92|22.67|22.93|22.63|22.98|22.77|22.79|22.61|8
1605038400000|2020-11-10 20:00:00|22.94|22.64|22.98|22.68|22.98|22.68|22.91|22.61|0
1605038700000|2020-11-10 20:05:00|22.97|22.67|23.03|22.73|23.04|22.74|22.95|22.65|0
1605039000000|2020-11-10 20:10:00|23.05|22.75|23.05|22.75|23.06|22.77|23|22.7|0
1605039300000|2020-11-10 20:15:00|23.07|22.77|22.99|22.69|23.13|22.95|22.92|22.69|12
1605039600000|2020-11-10 20:20:00|22.96|22.71|22.98|22.73|23.01|22.79|22.85|22.65|0
1605039900000|2020-11-10 20:25:00|23|22.75|22.86|22.78|23.03|22.83|22.83|22.69|9
1605040200000|2020-11-10 20:30:00|22.82|22.74|22.84|22.54|22.97|22.82|22.68|22.5|72
1605040500000|2020-11-10 20:35:00|22.86|22.56|22.9|22.6|22.9|22.6|22.86|22.56|0
1605040800000|2020-11-10 20:40:00|22.88|22.58|22.91|22.61|22.92|22.62|22.86|22.56|0
1605041100000|2020-11-10 20:45:00|22.95|22.66|22.95|22.65|23.01|22.71|22.93|22.65|0
1605041400000|2020-11-10 20:50:00|22.93|22.63|22.84|22.54|22.98|22.7|22.84|22.54|0
1605041700000|2020-11-10 20:55:00|22.82|22.52|22.7|22.62|22.93|22.64|22.7|22.52|72
1605078300000|2020-11-11 07:05:00|22.75|22.45|22.57|22.27|22.75|22.55|22.57|22.27|0
1605078600000|2020-11-11 07:10:00|22.56|22.26|22.67|22.37|22.7|22.53|22.55|22.25|48
1605078900000|2020-11-11 07:15:00|22.58|22.5|22.66|22.36|22.69|22.5|22.58|22.3|6
1605079200000|2020-11-11 07:20:00|22.63|22.33|22.66|22.36|22.66|22.36|22.59|22.3|0
1605079500000|2020-11-11 07:25:00|22.67|22.37|22.67|22.37|22.72|22.42|22.67|22.37|0
1605079800000|2020-11-11 07:30:00|22.69|22.39|22.72|22.42|22.76|22.46|22.67|22.37|0
1605080100000|2020-11-11 07:35:00|22.71|22.41|22.81|22.51|22.81|22.54|22.71|22.41|0
1605080400000|2020-11-11 07:40:00|22.79|22.49|22.79|22.49|22.81|22.54|22.76|22.46|0
1605080700000|2020-11-11 07:45:00|22.76|22.51|22.85|22.6|22.91|22.69|22.76|22.48|39
1605081000000|2020-11-11 07:50:00|22.83|22.58|22.81|22.56|22.85|22.67|22.7|22.54|114
1605081300000|2020-11-11 07:55:00|22.73|22.65|22.71|22.63|22.83|22.68|22.68|22.52|19
1605081600000|2020-11-11 08:00:00|22.72|22.64|22.67|22.59|22.79|22.71|22.64|22.56|171
1605081900000|2020-11-11 08:05:00|22.7|22.62|22.58|22.5|22.75|22.67|22.58|22.5|683
1605082200000|2020-11-11 08:10:00|22.59|22.51|22.71|22.63|22.74|22.66|22.59|22.51|56
1605082500000|2020-11-11 08:15:00|22.73|22.65|22.8|22.72|22.82|22.74|22.68|22.6|170
1605082800000|2020-11-11 08:20:00|22.79|22.71|22.76|22.68|22.85|22.77|22.65|22.57|216
1605083100000|2020-11-11 08:25:00|22.74|22.66|22.64|22.56|22.74|22.66|22.61|22.53|29
1605083400000|2020-11-11 08:30:00|22.66|22.58|22.86|22.78|22.86|22.78|22.64|22.56|642
1605083700000|2020-11-11 08:35:00|22.84|22.76|22.75|22.67|22.88|22.8|22.75|22.67|129
1605084000000|2020-11-11 08:40:00|22.74|22.66|22.62|22.54|22.75|22.67|22.59|22.51|47
1605084300000|2020-11-11 08:45:00|22.61|22.53|22.53|22.45|22.69|22.61|22.51|22.43|193
1605084600000|2020-11-11 08:50:00|22.54|22.46|22.57|22.49|22.57|22.49|22.46|22.38|204
1605084900000|2020-11-11 08:55:00|22.55|22.47|22.41|22.33|22.57|22.49|22.4|22.32|48
1605085200000|2020-11-11 09:00:00|22.39|22.31|22.38|22.3|22.41|22.33|22.32|22.24|150
1605085500000|2020-11-11 09:05:00|22.4|22.32|22.46|22.38|22.49|22.41|22.38|22.3|73
1605085800000|2020-11-11 09:10:00|22.44|22.36|22.44|22.36|22.47|22.39|22.39|22.31|52
1605086100000|2020-11-11 09:15:00|22.42|22.34|22.48|22.4|22.53|22.45|22.41|22.33|175
1605086400000|2020-11-11 09:20:00|22.47|22.39|22.42|22.34|22.52|22.44|22.37|22.29|229
1605086700000|2020-11-11 09:25:00|22.47|22.39|22.52|22.44|22.57|22.49|22.41|22.33|192
1605087000000|2020-11-11 09:30:00|22.51|22.43|22.68|22.6|22.68|22.6|22.51|22.43|108
1605087300000|2020-11-11 09:35:00|22.66|22.58|22.52|22.44|22.66|22.58|22.52|22.44|139
1605087600000|2020-11-11 09:40:00|22.51|22.43|22.5|22.42|22.56|22.48|22.46|22.38|221
1605087900000|2020-11-11 09:45:00|22.47|22.39|22.5|22.42|22.52|22.44|22.44|22.36|67
1605088200000|2020-11-11 09:50:00|22.52|22.44|22.54|22.46|22.55|22.47|22.49|22.41|12
1605088500000|2020-11-11 09:55:00|22.52|22.44|22.57|22.49|22.59|22.51|22.49|22.41|51
1605088800000|2020-11-11 10:00:00|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|86
1605089100000|2020-11-11 10:05:00|22.54|22.46|22.59|22.51|22.6|22.52|22.54|22.46|16
1605089400000|2020-11-11 10:10:00|22.6|22.52|22.56|22.48|22.67|22.59|22.56|22.48|127
1605089700000|2020-11-11 10:15:00|22.55|22.47|22.53|22.45|22.56|22.48|22.51|22.43|17
1605090000000|2020-11-11 10:20:00|22.5|22.42|22.5|22.42|22.57|22.49|22.5|22.42|106
1605090300000|2020-11-11 10:25:00|22.52|22.44|22.39|22.31|22.53|22.45|22.37|22.29|192
1605090600000|2020-11-11 10:30:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|102
1605090900000|2020-11-11 10:35:00|22.4|22.32|22.39|22.31|22.4|22.32|22.38|22.3|24
1605091200000|2020-11-11 10:40:00|22.4|22.32|22.37|22.29|22.42|22.34|22.32|22.24|44
1605091500000|2020-11-11 10:45:00|22.39|22.31|22.34|22.26|22.42|22.34|22.34|22.26|9
1605091800000|2020-11-11 10:50:00|22.35|22.27|22.28|22.2|22.37|22.29|22.28|22.2|72
1605092100000|2020-11-11 10:55:00|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|122
1605092400000|2020-11-11 11:00:00|22.29|22.21|22.37|22.29|22.37|22.29|22.22|22.14|393
1605092700000|2020-11-11 11:05:00|22.39|22.31|22.43|22.35|22.46|22.38|22.32|22.24|148
1605093000000|2020-11-11 11:10:00|22.4|22.32|22.53|22.45|22.53|22.45|22.38|22.3|73
1605093300000|2020-11-11 11:15:00|22.51|22.43|22.5|22.42|22.53|22.45|22.47|22.39|23
1605093600000|2020-11-11 11:20:00|22.48|22.4|22.44|22.36|22.5|22.42|22.42|22.34|34
1605093900000|2020-11-11 11:25:00|22.45|22.37|22.37|22.29|22.45|22.37|22.37|22.29|7
1605094200000|2020-11-11 11:30:00|22.36|22.28|22.37|22.29|22.37|22.29|22.32|22.24|15
1605094500000|2020-11-11 11:35:00|22.36|22.28|22.37|22.29|22.37|22.29|22.33|22.25|141
1605094800000|2020-11-11 11:40:00|22.39|22.31|22.42|22.34|22.47|22.39|22.39|22.31|31
1605095100000|2020-11-11 11:45:00|22.41|22.33|22.44|22.36|22.46|22.38|22.41|22.33|27
1605095400000|2020-11-11 11:50:00|22.42|22.34|22.32|22.24|22.44|22.36|22.32|22.24|48
1605095700000|2020-11-11 11:55:00|22.28|22.2|22.34|22.26|22.37|22.29|22.28|22.2|77
1605096000000|2020-11-11 12:00:00|22.35|22.27|22.4|22.32|22.43|22.35|22.32|22.24|38
1605096300000|2020-11-11 12:05:00|22.37|22.29|22.4|22.32|22.42|22.34|22.37|22.29|11
1605096600000|2020-11-11 12:10:00|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|87
1605096900000|2020-11-11 12:15:00|22.41|22.33|22.27|22.19|22.41|22.33|22.25|22.17|74
1605097200000|2020-11-11 12:20:00|22.25|22.17|22.25|22.17|22.28|22.2|22.23|22.15|385
1605097500000|2020-11-11 12:25:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|60
1605097800000|2020-11-11 12:30:00|22.26|22.18|22.26|22.18|22.3|22.22|22.25|22.17|61
1605098100000|2020-11-11 12:35:00|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|29
1605098400000|2020-11-11 12:40:00|22.26|22.18|22.26|22.18|22.26|22.18|22.23|22.15|26
1605098700000|2020-11-11 12:45:00|22.23|22.15|22.23|22.15|22.26|22.18|22.23|22.15|16
1605099000000|2020-11-11 12:50:00|22.21|22.13|22.19|22.11|22.21|22.13|22.18|22.1|103
1605099300000|2020-11-11 12:55:00|22.21|22.13|22.19|22.11|22.24|22.16|22.18|22.1|36
1605099600000|2020-11-11 13:00:00|22.18|22.1|22.19|22.11|22.24|22.16|22.18|22.1|299
1605099900000|2020-11-11 13:05:00|22.18|22.1|22.24|22.16|22.24|22.16|22.14|22.06|55
1605100200000|2020-11-11 13:10:00|22.21|22.13|22.16|22.08|22.24|22.16|22.14|22.06|16
1605100500000|2020-11-11 13:15:00|22.19|22.11|22.2|22.12|22.2|22.12|22.16|22.08|53
1605100800000|2020-11-11 13:20:00|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|165
1605101100000|2020-11-11 13:25:00|22.25|22.17|22.22|22.14|22.27|22.19|22.22|22.14|139
1605101400000|2020-11-11 13:30:00|||||||||1
1605101700000|2020-11-11 13:35:00|22.21|22.13|22.17|22.09|22.22|22.14|22.16|22.08|83
1605102000000|2020-11-11 13:40:00|22.19|22.11|22.22|22.14|22.23|22.15|22.17|22.09|11
1605102300000|2020-11-11 13:45:00|22.23|22.15|22.33|22.25|22.33|22.25|22.22|22.14|247
1605102600000|2020-11-11 13:50:00|22.32|22.24|22.36|22.28|22.36|22.28|22.28|22.2|96
1605102900000|2020-11-11 13:55:00|22.34|22.26|22.31|22.23|22.36|22.28|22.31|22.23|80
1605103200000|2020-11-11 14:00:00|22.33|22.25|22.29|22.21|22.33|22.25|22.28|22.2|10
1605103500000|2020-11-11 14:05:00|22.37|22.29|22.32|22.24|22.39|22.31|22.32|22.24|109
1605103800000|2020-11-11 14:10:00|22.34|22.26|22.24|22.16|22.34|22.26|22.24|22.16|47
1605104100000|2020-11-11 14:15:00|22.23|22.15|22.21|22.13|22.24|22.16|22.19|22.11|40
1605104400000|2020-11-11 14:20:00|22.2|22.12|22.16|22.08|22.2|22.12|22.14|22.06|17
1605104700000|2020-11-11 14:25:00|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|20
1605105000000|2020-11-11 14:30:00|22.13|22.05|22.23|22.15|22.23|22.15|22.13|22.05|50
1605105300000|2020-11-11 14:35:00|22.2|22.12|22.17|22.09|22.23|22.15|22.17|22.09|370
1605105600000|2020-11-11 14:40:00|22.15|22.07|22.07|21.99|22.17|22.09|22.07|21.99|32
1605105900000|2020-11-11 14:45:00|22.06|21.98|22.07|21.99|22.09|22.01|22.02|21.94|62
1605106200000|2020-11-11 14:50:00|22.06|21.98|22.04|21.96|22.11|22.03|22.01|21.93|49
1605106500000|2020-11-11 14:55:00|22.02|21.94|22.22|22.14|22.27|22.19|22.01|21.93|253
1605106800000|2020-11-11 15:00:00|22.2|22.12|22.23|22.15|22.28|22.2|22.12|22.04|122
1605107100000|2020-11-11 15:05:00|22.21|22.13|22.17|22.09|22.23|22.15|22.17|22.09|124
1605107400000|2020-11-11 15:10:00|22.18|22.1|22.16|22.08|22.23|22.15|22.12|22.04|685
1605107700000|2020-11-11 15:15:00|22.17|22.09|22.23|22.15|22.24|22.16|22.12|22.04|758
1605108000000|2020-11-11 15:20:00|22.2|22.12|22.26|22.18|22.27|22.19|22.17|22.09|194
1605108300000|2020-11-11 15:25:00|22.25|22.17|22.16|22.08|22.28|22.2|22.12|22.04|174
1605108600000|2020-11-11 15:30:00|22.15|22.07|22.16|22.08|22.21|22.13|22.15|22.07|195
1605108900000|2020-11-11 15:35:00|22.15|22.07|22.2|22.12|22.25|22.17|22.15|22.07|276
1605109200000|2020-11-11 15:40:00|22.19|22.11|22.21|22.13|22.25|22.17|22.17|22.09|263
1605109500000|2020-11-11 15:45:00|22.2|22.12|22.16|22.08|22.25|22.17|22.15|22.07|432
1605109800000|2020-11-11 15:50:00|22.15|22.07|22.1|22.02|22.15|22.07|22.07|21.99|93
1605110100000|2020-11-11 15:55:00|22.09|22.01|22.05|21.97|22.1|22.02|22.04|21.96|149
1605110400000|2020-11-11 16:00:00|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|360
1605110700000|2020-11-11 16:05:00|22.08|22|22.09|22.01|22.1|22.02|22.04|21.96|275
1605111000000|2020-11-11 16:10:00|22.08|22|21.98|21.9|22.09|22.01|21.93|21.85|447
1605111300000|2020-11-11 16:15:00|22.01|21.93|21.98|21.9|22.03|21.95|21.94|21.86|1149
1605111600000|2020-11-11 16:20:00|21.97|21.89|22.02|21.94|22.04|21.96|21.92|21.84|1043
1605111900000|2020-11-11 16:25:00|22|21.92|21.88|21.8|22.04|21.96|21.88|21.8|3141
1605112200000|2020-11-11 16:30:00|21.89|21.81|21.9|21.82|21.95|21.87|21.84|21.76|382
1605112500000|2020-11-11 16:35:00|21.94|21.86|21.99|21.91|21.99|21.91|21.92|21.84|6
1605112800000|2020-11-11 16:40:00|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|36
1605113100000|2020-11-11 16:45:00|21.93|21.85|21.93|21.85|21.94|21.86|21.88|21.8|47
1605113400000|2020-11-11 16:50:00|21.95|21.87|21.96|21.88|21.98|21.9|21.93|21.85|64
1605113700000|2020-11-11 16:55:00|21.95|21.87|21.96|21.88|21.97|21.89|21.95|21.87|87
1605114000000|2020-11-11 17:00:00|21.97|21.89|21.97|21.89|21.99|21.91|21.96|21.88|0
1605114300000|2020-11-11 17:05:00|21.99|21.91|21.91|21.83|21.99|21.91|21.91|21.83|52
1605114600000|2020-11-11 17:10:00|||||||||15
1605114900000|2020-11-11 17:15:00|21.93|21.85|21.96|21.88|21.98|21.9|21.91|21.83|11
1605115200000|2020-11-11 17:20:00|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|25
1605115500000|2020-11-11 17:25:00|21.96|21.88|21.94|21.86|21.96|21.88|21.93|21.85|4
1605115800000|2020-11-11 17:30:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|0
1605116100000|2020-11-11 17:35:00|21.9|21.82|21.91|21.83|21.95|21.87|21.89|21.81|149
1605116400000|2020-11-11 17:40:00|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|2
1605116700000|2020-11-11 17:45:00|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|27
1605117000000|2020-11-11 17:50:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|8
1605117300000|2020-11-11 17:55:00|21.95|21.87|21.94|21.86|21.97|21.89|21.94|21.86|13
1605117600000|2020-11-11 18:00:00|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|2
1605117900000|2020-11-11 18:05:00|21.89|21.81|21.96|21.88|21.98|21.9|21.89|21.81|36
1605118200000|2020-11-11 18:10:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|3
1605118800000|2020-11-11 18:20:00|21.95|21.87|21.93|21.85|21.96|21.88|21.86|21.78|69
1605119100000|2020-11-11 18:25:00|21.94|21.86|21.99|21.91|22|21.92|21.93|21.85|48
1605119400000|2020-11-11 18:30:00|22|21.92|21.99|21.91|22|21.92|21.99|21.91|1
1605119700000|2020-11-11 18:35:00|21.98|21.9|22|21.92|22.03|21.95|21.98|21.9|0
1605120000000|2020-11-11 18:40:00|22.01|21.93|22.02|21.94|22.02|21.94|22|21.92|0
1605120300000|2020-11-11 18:45:00|22.03|21.95|22.03|21.95|22.05|21.97|22.02|21.94|10
1605120600000|2020-11-11 18:50:00|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|19
1605120900000|2020-11-11 18:55:00|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|34
1605121200000|2020-11-11 19:00:00|22.13|22.05|22.1|22.02|22.14|22.06|22.08|22|14
1605121500000|2020-11-11 19:05:00|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|6
1605121800000|2020-11-11 19:10:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|16
1605122100000|2020-11-11 19:15:00|22.11|22.03|22.21|22.13|22.21|22.13|22.09|22.01|5
1605122400000|2020-11-11 19:20:00|22.27|22.02|22.19|22.11|22.3|22.13|22.16|22.02|2
1605122700000|2020-11-11 19:25:00|22.28|22.03|22.35|22.1|22.35|22.18|22.19|22.03|1
1605123000000|2020-11-11 19:30:00|22.33|22.08|22.22|22.14|22.33|22.16|22.2|22.06|3
1605123300000|2020-11-11 19:35:00|22.25|22.17|22.27|22.19|22.31|22.19|22.23|22.06|0
1605123600000|2020-11-11 19:40:00|22.29|22.21|22.29|22.21|22.39|22.22|22.29|22.14|3
1605123900000|2020-11-11 19:45:00|22.27|22.19|22.47|22.39|22.55|22.39|22.27|22.12|28
1605124200000|2020-11-11 19:50:00|22.49|22.41|22.53|22.28|22.53|22.41|22.47|22.28|8
1605124500000|2020-11-11 19:55:00|22.43|22.35|22.5|22.2|22.51|22.35|22.43|22.19|6
1605124800000|2020-11-11 20:00:00|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|0
1605125100000|2020-11-11 20:05:00|22.51|22.21|22.48|22.18|22.51|22.21|22.46|22.18|0
1605125400000|2020-11-11 20:10:00|22.49|22.19|22.45|22.2|22.49|22.2|22.45|22.18|0
1605126000000|2020-11-11 20:20:00|22.37|22.29|22.55|22.25|22.55|22.29|22.37|22.19|10
1605126300000|2020-11-11 20:25:00|22.54|22.24|22.51|22.21|22.55|22.25|22.48|22.18|0
1605126600000|2020-11-11 20:30:00|22.5|22.2|22.42|22.12|22.51|22.21|22.4|22.1|0
1605126900000|2020-11-11 20:35:00|22.43|22.13|22.37|22.07|22.43|22.13|22.37|22.07|0
1605127200000|2020-11-11 20:40:00|22.38|22.08|22.34|22.26|22.43|22.26|22.33|22.07|12
1605127500000|2020-11-11 20:45:00|22.32|22.24|22.31|22.01|22.37|22.24|22.27|22.01|41
1605127800000|2020-11-11 20:50:00|22.3|22|22.26|21.96|22.31|22.13|22.19|21.96|15
1605128100000|2020-11-11 20:55:00|22.27|21.97|22.17|21.92|22.29|22.11|22.15|21.9|11
1605128400000|2020-11-11 21:00:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1605164700000|2020-11-12 07:05:00|22.53|22.23|22.51|22.26|22.66|22.37|22.38|22.23|38
1605165000000|2020-11-12 07:10:00|22.56|22.31|22.51|22.26|22.56|22.37|22.37|22.2|40
1605165300000|2020-11-12 07:15:00|22.42|22.34|22.57|22.32|22.57|22.39|22.42|22.32|1
1605165600000|2020-11-12 07:20:00|22.55|22.3|22.57|22.27|22.57|22.3|22.54|22.27|0
1605165900000|2020-11-12 07:25:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1605166200000|2020-11-12 07:30:00|22.43|22.35|22.4|22.32|22.58|22.37|22.38|22.23|23
1605166500000|2020-11-12 07:35:00|22.39|22.31|22.39|22.31|22.47|22.31|22.39|22.22|29
1605166800000|2020-11-12 07:40:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|3
1605167100000|2020-11-12 07:45:00|22.42|22.34|22.52|22.44|22.52|22.44|22.42|22.34|91
1605167400000|2020-11-12 07:50:00|22.51|22.43|22.52|22.44|22.52|22.44|22.46|22.38|27
1605167700000|2020-11-12 07:55:00|22.57|22.49|22.62|22.54|22.7|22.62|22.57|22.49|36
1605168000000|2020-11-12 08:00:00|22.63|22.55|22.65|22.57|22.74|22.66|22.61|22.53|48
1605168300000|2020-11-12 08:05:00|22.67|22.59|22.64|22.56|22.68|22.6|22.57|22.49|36
1605168600000|2020-11-12 08:10:00|22.63|22.55|22.56|22.48|22.66|22.58|22.52|22.44|283
1605168900000|2020-11-12 08:15:00|22.55|22.47|22.53|22.45|22.61|22.53|22.53|22.45|178
1605169200000|2020-11-12 08:20:00|22.54|22.46|22.56|22.48|22.56|22.48|22.53|22.45|26
1605169500000|2020-11-12 08:25:00|22.54|22.46|22.53|22.45|22.58|22.5|22.51|22.43|99
1605169800000|2020-11-12 08:30:00|22.56|22.48|22.4|22.32|22.56|22.48|22.4|22.32|282
1605170100000|2020-11-12 08:35:00|22.41|22.33|22.41|22.33|22.41|22.33|22.31|22.23|90
1605170400000|2020-11-12 08:40:00|22.38|22.3|22.48|22.4|22.51|22.43|22.36|22.28|12
1605170700000|2020-11-12 08:45:00|22.46|22.38|22.46|22.38|22.51|22.43|22.41|22.33|67
1605171000000|2020-11-12 08:50:00|22.44|22.36|22.61|22.53|22.61|22.53|22.41|22.33|21
1605171300000|2020-11-12 08:55:00|22.59|22.51|22.61|22.53|22.64|22.56|22.56|22.48|52
1605171600000|2020-11-12 09:00:00|22.59|22.51|22.48|22.4|22.59|22.51|22.45|22.37|17
1605171900000|2020-11-12 09:05:00|22.45|22.37|22.48|22.4|22.5|22.42|22.45|22.37|41
1605172200000|2020-11-12 09:10:00|22.46|22.38|22.48|22.4|22.51|22.43|22.46|22.38|70
1605172500000|2020-11-12 09:15:00|22.46|22.38|22.4|22.32|22.51|22.43|22.4|22.32|274
1605172800000|2020-11-12 09:20:00|22.42|22.34|22.35|22.27|22.42|22.34|22.35|22.27|5
1605173100000|2020-11-12 09:25:00|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|30
1605173400000|2020-11-12 09:30:00|22.32|22.24|22.34|22.26|22.35|22.27|22.3|22.22|15
1605173700000|2020-11-12 09:35:00|22.35|22.27|22.32|22.24|22.35|22.27|22.29|22.21|73
1605174000000|2020-11-12 09:40:00|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|12
1605174300000|2020-11-12 09:45:00|22.33|22.25|22.28|22.2|22.34|22.26|22.28|22.2|37
1605174600000|2020-11-12 09:50:00|22.27|22.19|22.3|22.22|22.33|22.25|22.24|22.16|288
1605174900000|2020-11-12 09:55:00|22.28|22.2|22.28|22.2|22.33|22.25|22.28|22.2|61
1605175200000|2020-11-12 10:00:00|22.32|22.24|22.29|22.21|22.33|22.25|22.27|22.19|45
1605175500000|2020-11-12 10:05:00|22.3|22.22|22.29|22.21|22.32|22.24|22.27|22.19|51
1605175800000|2020-11-12 10:10:00|22.27|22.19|22.32|22.24|22.32|22.24|22.27|22.19|5
1605176100000|2020-11-12 10:15:00|22.29|22.21|22.26|22.18|22.32|22.24|22.26|22.18|32
1605176400000|2020-11-12 10:20:00|22.27|22.19|22.29|22.21|22.31|22.23|22.26|22.18|34
1605176700000|2020-11-12 10:25:00|22.27|22.19|22.28|22.2|22.33|22.25|22.27|22.19|62
1605177000000|2020-11-12 10:30:00|22.29|22.21|22.28|22.2|22.31|22.23|22.28|22.2|26
1605177300000|2020-11-12 10:35:00|22.3|22.22|22.25|22.17|22.3|22.22|22.23|22.15|37
1605177600000|2020-11-12 10:40:00|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|44
1605177900000|2020-11-12 10:45:00|22.24|22.16|22.29|22.21|22.31|22.23|22.22|22.14|87
1605178200000|2020-11-12 10:50:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|7
1605178500000|2020-11-12 10:55:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|1
1605178800000|2020-11-12 11:00:00|22.32|22.24|22.41|22.33|22.42|22.34|22.31|22.23|23
1605179100000|2020-11-12 11:05:00|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|39
1605179400000|2020-11-12 11:10:00|22.33|22.25|22.3|22.22|22.37|22.29|22.27|22.19|97
1605179700000|2020-11-12 11:15:00|22.28|22.2|22.32|22.24|22.32|22.24|22.27|22.19|23
1605180000000|2020-11-12 11:20:00|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|4
1605180300000|2020-11-12 11:25:00|22.32|22.24|22.38|22.3|22.38|22.3|22.32|22.24|12
1605180600000|2020-11-12 11:30:00|22.37|22.29|22.42|22.34|22.43|22.35|22.37|22.29|4
1605180900000|2020-11-12 11:35:00|22.4|22.32|22.4|22.32|22.42|22.34|22.37|22.29|8
1605181200000|2020-11-12 11:40:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|2
1605181500000|2020-11-12 11:45:00|22.37|22.29|22.37|22.29|22.4|22.32|22.36|22.28|11
1605181800000|2020-11-12 11:50:00|22.36|22.28|22.37|22.29|22.37|22.29|22.32|22.24|9
1605182100000|2020-11-12 11:55:00|22.36|22.28|22.47|22.39|22.47|22.39|22.36|22.28|33
1605182400000|2020-11-12 12:00:00|22.5|22.42|22.62|22.54|22.62|22.54|22.5|22.42|199
1605182700000|2020-11-12 12:05:00|22.59|22.51|22.65|22.57|22.7|22.62|22.57|22.49|265
1605183000000|2020-11-12 12:10:00|22.67|22.59|22.62|22.54|22.68|22.6|22.57|22.49|55
1605183300000|2020-11-12 12:15:00|22.61|22.53|22.61|22.53|22.62|22.54|22.56|22.48|294
1605183600000|2020-11-12 12:20:00|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|19
1605183900000|2020-11-12 12:25:00|22.6|22.52|22.6|22.52|22.61|22.53|22.56|22.48|61
1605184200000|2020-11-12 12:30:00|22.61|22.53|22.61|22.53|22.63|22.55|22.61|22.53|9
1605184500000|2020-11-12 12:35:00|22.63|22.55|22.56|22.48|22.63|22.55|22.56|22.48|77
1605184800000|2020-11-12 12:40:00|22.58|22.5|22.56|22.48|22.64|22.56|22.56|22.48|5
1605185100000|2020-11-12 12:45:00|22.59|22.51|22.61|22.53|22.61|22.53|22.56|22.48|1
1605185400000|2020-11-12 12:50:00|22.64|22.56|22.75|22.67|22.78|22.7|22.64|22.56|127
1605185700000|2020-11-12 12:55:00|22.73|22.65|22.73|22.65|22.77|22.69|22.7|22.62|36
1605186000000|2020-11-12 13:00:00|22.77|22.69|22.75|22.67|22.78|22.7|22.7|22.62|46
1605186300000|2020-11-12 13:05:00|22.73|22.65|22.67|22.59|22.75|22.67|22.65|22.57|224
1605186600000|2020-11-12 13:10:00|22.66|22.58|22.81|22.73|22.81|22.73|22.66|22.58|288
1605186900000|2020-11-12 13:15:00|22.79|22.71|22.78|22.7|22.81|22.73|22.76|22.68|10
1605187200000|2020-11-12 13:20:00|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|66
1605187500000|2020-11-12 13:25:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|55
1605187800000|2020-11-12 13:30:00|22.8|22.72|22.65|22.57|22.83|22.75|22.65|22.57|215
1605188100000|2020-11-12 13:35:00|22.66|22.58|22.7|22.62|22.71|22.63|22.63|22.55|75
1605188400000|2020-11-12 13:40:00|22.68|22.6|22.65|22.57|22.68|22.6|22.6|22.52|10
1605188700000|2020-11-12 13:45:00|22.66|22.58|22.71|22.63|22.71|22.63|22.65|22.57|51
1605189000000|2020-11-12 13:50:00|22.7|22.62|22.71|22.63|22.71|22.63|22.66|22.58|18
1605189300000|2020-11-12 13:55:00|22.69|22.61|22.68|22.6|22.75|22.67|22.66|22.58|12
1605189600000|2020-11-12 14:00:00|22.66|22.58|22.71|22.63|22.76|22.68|22.65|22.57|21
1605189900000|2020-11-12 14:05:00|22.72|22.64|22.77|22.69|22.79|22.71|22.71|22.63|3
1605190200000|2020-11-12 14:10:00|22.76|22.68|22.64|22.56|22.76|22.68|22.64|22.56|39
1605190500000|2020-11-12 14:15:00|22.62|22.54|22.62|22.54|22.7|22.62|22.6|22.52|727
1605190800000|2020-11-12 14:20:00|22.6|22.52|22.6|22.52|22.61|22.53|22.57|22.49|2031
1605191100000|2020-11-12 14:25:00|22.59|22.51|22.54|22.46|22.6|22.52|22.54|22.46|259
1605191400000|2020-11-12 14:30:00|22.55|22.47|22.5|22.42|22.55|22.47|22.45|22.37|812
1605191700000|2020-11-12 14:35:00|22.45|22.37|22.42|22.34|22.5|22.42|22.39|22.31|200
1605192000000|2020-11-12 14:40:00|22.44|22.36|22.44|22.36|22.47|22.39|22.39|22.31|198
1605192300000|2020-11-12 14:45:00|22.4|22.32|22.55|22.47|22.55|22.47|22.4|22.32|119
1605192600000|2020-11-12 14:50:00|22.51|22.43|22.37|22.29|22.51|22.43|22.37|22.29|323
1605192900000|2020-11-12 14:55:00|22.38|22.3|22.34|22.26|22.45|22.37|22.34|22.26|1011
1605193200000|2020-11-12 15:00:00|22.36|22.28|22.33|22.25|22.43|22.35|22.33|22.25|583
1605193500000|2020-11-12 15:05:00|22.34|22.26|22.33|22.25|22.35|22.27|22.28|22.2|89
1605193800000|2020-11-12 15:10:00|22.3|22.22|22.22|22.14|22.33|22.25|22.18|22.1|182
1605194100000|2020-11-12 15:15:00|22.23|22.15|22.23|22.15|22.25|22.17|22.18|22.1|208
1605194400000|2020-11-12 15:20:00|22.26|22.18|22.34|22.26|22.34|22.26|22.23|22.15|285
1605194700000|2020-11-12 15:25:00|22.33|22.25|22.34|22.26|22.39|22.31|22.33|22.25|113
1605195000000|2020-11-12 15:30:00|22.33|22.25|22.33|22.25|22.34|22.26|22.28|22.2|108
1605195300000|2020-11-12 15:35:00|22.34|22.26|22.28|22.2|22.34|22.26|22.28|22.2|57
1605195600000|2020-11-12 15:40:00|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|55
1605195900000|2020-11-12 15:45:00|22.23|22.15|22.29|22.21|22.34|22.26|22.23|22.15|145
1605196200000|2020-11-12 15:50:00|22.28|22.2|22.26|22.18|22.29|22.21|22.24|22.16|167
1605196500000|2020-11-12 15:55:00|22.24|22.16|22.34|22.26|22.34|22.26|22.24|22.16|78
1605196800000|2020-11-12 16:00:00|22.33|22.25|22.31|22.23|22.39|22.31|22.29|22.21|179
1605197100000|2020-11-12 16:05:00|22.34|22.26|22.24|22.16|22.34|22.26|22.24|22.16|115
1605197400000|2020-11-12 16:10:00|22.29|22.21|22.34|22.26|22.39|22.31|22.29|22.21|249
1605197700000|2020-11-12 16:15:00|22.29|22.21|22.29|22.21|22.38|22.3|22.29|22.21|602
1605198000000|2020-11-12 16:20:00|22.33|22.25|22.34|22.26|22.38|22.3|22.29|22.21|1433
1605198300000|2020-11-12 16:25:00|22.36|22.28|22.35|22.27|22.39|22.31|22.26|22.18|339
1605198600000|2020-11-12 16:30:00|22.37|22.29|22.47|22.39|22.5|22.42|22.35|22.27|207
1605198900000|2020-11-12 16:35:00|22.48|22.4|22.55|22.47|22.55|22.47|22.45|22.37|43
1605199200000|2020-11-12 16:40:00|22.56|22.48|22.58|22.5|22.61|22.53|22.55|22.47|0
1605199500000|2020-11-12 16:45:00|22.59|22.51|22.53|22.45|22.59|22.51|22.51|22.43|68
1605199800000|2020-11-12 16:50:00|22.56|22.48|22.48|22.4|22.56|22.48|22.48|22.4|51
1605200100000|2020-11-12 16:55:00|22.51|22.43|22.51|22.43|22.53|22.45|22.48|22.4|89
1605200400000|2020-11-12 17:00:00|22.53|22.45|22.55|22.47|22.56|22.48|22.48|22.4|59
1605200700000|2020-11-12 17:05:00|22.51|22.43|22.48|22.4|22.56|22.48|22.48|22.4|69
1605201000000|2020-11-12 17:10:00|22.5|22.42|22.49|22.41|22.53|22.45|22.45|22.37|50
1605201300000|2020-11-12 17:15:00|22.5|22.42|22.5|22.42|22.53|22.45|22.49|22.41|22
1605201600000|2020-11-12 17:20:00|22.49|22.41|22.51|22.43|22.51|22.43|22.43|22.35|19
1605201900000|2020-11-12 17:25:00|22.55|22.47|22.69|22.61|22.69|22.61|22.53|22.45|114
1605202200000|2020-11-12 17:30:00|22.68|22.6|22.64|22.56|22.69|22.61|22.58|22.5|34
1605202500000|2020-11-12 17:35:00|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|8
1605202800000|2020-11-12 17:40:00|22.72|22.64|22.85|22.77|22.9|22.82|22.7|22.62|39
1605203100000|2020-11-12 17:45:00|22.89|22.81|23.18|23.1|23.22|23.14|22.87|22.79|49
1605203400000|2020-11-12 17:50:00|23.2|23.12|22.93|22.85|23.26|23.18|22.91|22.83|159
1605203700000|2020-11-12 17:55:00|22.9|22.82|22.89|22.81|23.03|22.95|22.88|22.8|132
1605204000000|2020-11-12 18:00:00|22.96|22.88|23.09|23.01|23.09|23.01|22.9|22.82|87
1605204300000|2020-11-12 18:05:00|23.08|23|23.18|23.1|23.29|23.18|23|22.92|19
1605204600000|2020-11-12 18:10:00|23.15|23.07|23.13|23.05|23.47|23.35|23.13|22.96|20
1605204900000|2020-11-12 18:15:00|23.15|23.07|23.47|23.22|23.49|23.35|23.13|22.98|8
1605205200000|2020-11-12 18:20:00|23.39|23.31|23.48|23.4|23.58|23.41|23.22|23.06|19
1605205500000|2020-11-12 18:25:00|23.57|23.32|23.53|23.45|23.67|23.52|23.33|23.17|115
1605205800000|2020-11-12 18:30:00|23.54|23.46|23.15|23.07|23.62|23.51|23.13|22.99|47
1605206100000|2020-11-12 18:35:00|23.24|22.99|23|22.92|23.3|23.14|22.95|22.83|26
1605206400000|2020-11-12 18:40:00|23.02|22.94|23.25|23|23.25|23.09|23|22.84|20
1605206700000|2020-11-12 18:45:00|23.23|22.98|23.38|23.3|23.42|23.31|23.15|22.98|4
1605207000000|2020-11-12 18:50:00|23.39|23.31|23.14|22.89|23.39|23.31|23.05|22.89|27
1605207300000|2020-11-12 18:55:00|23.06|22.98|23.13|22.88|23.19|23.03|23.05|22.88|38
1605207600000|2020-11-12 19:00:00|23.04|22.96|23.1|22.85|23.14|22.98|22.95|22.78|1
1605207900000|2020-11-12 19:05:00|23.13|22.88|23.32|23.07|23.34|23.18|23.04|22.88|4
1605208200000|2020-11-12 19:10:00|23.28|23.03|23.44|23.36|23.53|23.36|23.19|23.02|25
1605208500000|2020-11-12 19:15:00|23.53|23.28|23.52|23.44|23.6|23.44|23.38|23.28|9
1605208800000|2020-11-12 19:20:00|23.6|23.35|23.44|23.36|23.65|23.46|23.34|23.18|33
1605209100000|2020-11-12 19:25:00|23.52|23.27|23.55|23.25|23.55|23.36|23.29|23.12|6
1605209400000|2020-11-12 19:30:00|23.53|23.28|23.43|23.18|23.58|23.44|23.28|23.04|1
1605209700000|2020-11-12 19:35:00|23.45|23.2|23.55|23.3|23.57|23.41|23.38|23.16|11
1605210000000|2020-11-12 19:40:00|23.58|23.33|23.85|23.77|23.92|23.77|23.47|23.3|81
1605210300000|2020-11-12 19:45:00|23.87|23.79|23.92|23.67|24|23.84|23.77|23.6|62
1605210600000|2020-11-12 19:50:00|23.83|23.75|23.82|23.57|23.94|23.78|23.73|23.53|31
1605210900000|2020-11-12 19:55:00|23.74|23.66|23.66|23.58|23.84|23.66|23.64|23.39|2
1605211200000|2020-11-12 20:00:00|23.64|23.56|24|23.75|24|23.81|23.64|23.46|4
1605211500000|2020-11-12 20:05:00|23.98|23.73|23.95|23.7|24|23.84|23.87|23.67|18
1605211800000|2020-11-12 20:10:00|23.85|23.77|23.82|23.57|23.9|23.77|23.71|23.5|19
1605212100000|2020-11-12 20:15:00|23.85|23.6|23.53|23.28|23.85|23.6|23.39|23.23|9
1605212400000|2020-11-12 20:20:00|23.52|23.27|23.51|23.26|23.68|23.38|23.48|23.23|0
1605212700000|2020-11-12 20:25:00|23.42|23.34|23.67|23.37|23.67|23.39|23.36|23.2|11
1605213000000|2020-11-12 20:30:00|23.69|23.42|23.8|23.55|23.85|23.66|23.64|23.39|6
1605213300000|2020-11-12 20:35:00|23.83|23.58|23.68|23.38|23.92|23.76|23.61|23.38|21
1605213600000|2020-11-12 20:40:00|23.63|23.36|23.71|23.46|23.71|23.5|23.51|23.34|3
1605213900000|2020-11-12 20:45:00|23.69|23.44|23.66|23.58|23.87|23.7|23.64|23.39|2
1605214200000|2020-11-12 20:50:00|23.62|23.54|23.53|23.45|23.72|23.56|23.49|23.33|37
1605214500000|2020-11-12 20:55:00|23.51|23.43|23.53|23.28|23.65|23.43|23.45|23.23|56
1605214800000|2020-11-12 21:00:00|23.51|23.26|23.51|23.26|23.51|23.26|23.51|23.26|0
1605251100000|2020-11-13 07:05:00|23.47|23.17|23.42|23.17|23.47|23.25|23.28|23.12|3
1605251400000|2020-11-13 07:10:00|23.43|23.18|23.57|23.32|23.57|23.32|23.42|23.15|0
1605251700000|2020-11-13 07:15:00|23.59|23.34|23.49|23.19|23.61|23.36|23.47|23.17|0
1605252000000|2020-11-13 07:20:00|23.47|23.17|23.4|23.15|23.47|23.17|23.38|23.11|10
1605252300000|2020-11-13 07:25:00|23.31|23.23|23.4|23.15|23.4|23.23|23.31|23.15|1
1605252600000|2020-11-13 07:30:00|23.42|23.17|23.34|23.09|23.42|23.17|23.25|22.99|9
1605252900000|2020-11-13 07:35:00|23.35|23.1|23.24|22.99|23.4|23.23|23.12|22.99|11
1605253200000|2020-11-13 07:40:00|23.25|23|23.24|22.99|23.27|23.11|23.16|22.97|1
1605253500000|2020-11-13 07:45:00|23.22|22.97|23.12|23.04|23.22|23.05|23.08|22.94|21
1605253800000|2020-11-13 07:50:00|23.1|23.02|23.24|22.99|23.24|23.07|23.07|22.91|3
1605254100000|2020-11-13 07:55:00|23.15|23.07|23.08|22.83|23.26|23.09|22.97|22.81|5
1605254400000|2020-11-13 08:00:00|23.06|22.81|22.89|22.81|23.06|22.94|22.82|22.74|121
1605254700000|2020-11-13 08:05:00|22.87|22.79|22.95|22.87|22.98|22.9|22.87|22.79|366
1605255000000|2020-11-13 08:10:00|22.9|22.82|22.75|22.67|22.95|22.87|22.75|22.67|220
1605255300000|2020-11-13 08:15:00|22.78|22.7|22.8|22.72|22.8|22.72|22.7|22.62|85
1605255600000|2020-11-13 08:20:00|22.79|22.71|22.72|22.64|22.85|22.77|22.7|22.62|169
1605255900000|2020-11-13 08:25:00|22.75|22.67|22.6|22.52|22.75|22.67|22.59|22.51|151
1605256200000|2020-11-13 08:30:00|22.62|22.54|22.62|22.54|22.7|22.62|22.59|22.51|204
1605256500000|2020-11-13 08:35:00|22.64|22.56|22.57|22.49|22.65|22.57|22.54|22.46|91
1605256800000|2020-11-13 08:40:00|22.61|22.53|22.72|22.64|22.72|22.64|22.58|22.5|134
1605257100000|2020-11-13 08:45:00|22.73|22.65|22.72|22.64|22.73|22.65|22.71|22.63|28
1605257400000|2020-11-13 08:50:00|22.76|22.68|22.83|22.75|22.86|22.78|22.72|22.64|100
1605257700000|2020-11-13 08:55:00|22.81|22.73|22.81|22.73|22.88|22.8|22.78|22.7|81
1605258000000|2020-11-13 09:00:00|22.79|22.71|22.71|22.63|22.81|22.73|22.71|22.63|95
1605258300000|2020-11-13 09:05:00|22.68|22.6|22.67|22.59|22.73|22.65|22.67|22.59|34
1605258600000|2020-11-13 09:10:00|22.7|22.62|22.72|22.64|22.73|22.65|22.7|22.62|13
1605258900000|2020-11-13 09:15:00|22.7|22.62|22.66|22.58|22.72|22.64|22.61|22.53|39
1605259200000|2020-11-13 09:20:00|22.64|22.56|22.59|22.51|22.64|22.56|22.57|22.49|133
1605259500000|2020-11-13 09:25:00|22.56|22.48|22.62|22.54|22.62|22.54|22.56|22.48|17
1605259800000|2020-11-13 09:30:00|22.59|22.51|22.51|22.43|22.59|22.51|22.46|22.38|61
1605260100000|2020-11-13 09:35:00|22.49|22.41|22.51|22.43|22.53|22.45|22.49|22.41|42
1605260400000|2020-11-13 09:40:00|22.53|22.45|22.51|22.43|22.54|22.46|22.48|22.4|5
1605260700000|2020-11-13 09:45:00|22.52|22.44|22.51|22.43|22.56|22.48|22.51|22.43|35
1605261000000|2020-11-13 09:50:00|22.5|22.42|22.48|22.4|22.51|22.43|22.46|22.38|34
1605261300000|2020-11-13 09:55:00|22.46|22.38|22.43|22.35|22.48|22.4|22.4|22.32|25
1605261600000|2020-11-13 10:00:00|22.4|22.32|22.48|22.4|22.48|22.4|22.4|22.32|28
1605261900000|2020-11-13 10:05:00|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|64
1605262200000|2020-11-13 10:10:00|22.48|22.4|22.51|22.43|22.51|22.43|22.46|22.38|30
1605262500000|2020-11-13 10:15:00|22.48|22.4|22.43|22.35|22.53|22.45|22.41|22.33|123
1605262800000|2020-11-13 10:20:00|22.46|22.38|22.48|22.4|22.51|22.43|22.46|22.38|16
1605263100000|2020-11-13 10:25:00|22.49|22.41|22.56|22.48|22.56|22.48|22.44|22.36|64
1605263400000|2020-11-13 10:30:00|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|56
1605263700000|2020-11-13 10:35:00|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|21
1605264000000|2020-11-13 10:40:00|22.46|22.38|22.41|22.33|22.46|22.38|22.4|22.32|36
1605264300000|2020-11-13 10:45:00|22.4|22.32|22.34|22.26|22.41|22.33|22.31|22.23|80
1605264600000|2020-11-13 10:50:00|22.33|22.25|22.25|22.17|22.35|22.27|22.23|22.15|171
1605264900000|2020-11-13 10:55:00|22.27|22.19|22.35|22.27|22.35|22.27|22.27|22.19|145
1605265200000|2020-11-13 11:00:00|22.34|22.26|22.51|22.43|22.51|22.43|22.34|22.26|65
1605265500000|2020-11-13 11:05:00|22.49|22.41|22.46|22.38|22.51|22.43|22.45|22.37|71
1605265800000|2020-11-13 11:10:00|22.45|22.37|22.5|22.42|22.51|22.43|22.45|22.37|81
1605266100000|2020-11-13 11:15:00|22.48|22.4|22.53|22.45|22.56|22.48|22.48|22.4|68
1605266400000|2020-11-13 11:20:00|22.51|22.43|22.59|22.51|22.61|22.53|22.48|22.4|42
1605266700000|2020-11-13 11:25:00|22.58|22.5|22.58|22.5|22.58|22.5|22.53|22.45|4
1605267000000|2020-11-13 11:30:00|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|20
1605267300000|2020-11-13 11:35:00|22.54|22.46|22.53|22.45|22.56|22.48|22.53|22.45|2
1605267600000|2020-11-13 11:40:00|22.56|22.48|22.56|22.48|22.56|22.48|22.5|22.42|23
1605267900000|2020-11-13 11:45:00|22.58|22.5|22.58|22.5|22.61|22.53|22.55|22.47|24
1605268200000|2020-11-13 11:50:00|22.57|22.49|22.56|22.48|22.6|22.52|22.55|22.47|28
1605268500000|2020-11-13 11:55:00|22.6|22.52|22.53|22.45|22.6|22.52|22.5|22.42|0
1605268800000|2020-11-13 12:00:00|22.52|22.44|22.6|22.52|22.6|22.52|22.5|22.42|21
1605269100000|2020-11-13 12:05:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|42
1605269400000|2020-11-13 12:10:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|30
1605269700000|2020-11-13 12:15:00|||||||||55
1605270000000|2020-11-13 12:20:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|184
1605270300000|2020-11-13 12:25:00|22.59|22.51|22.53|22.45|22.59|22.51|22.51|22.43|74
1605270600000|2020-11-13 12:30:00|22.51|22.43|22.48|22.4|22.53|22.45|22.46|22.38|27
1605270900000|2020-11-13 12:35:00|22.49|22.41|22.51|22.43|22.53|22.45|22.49|22.41|29
1605271200000|2020-11-13 12:40:00|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|37
1605271500000|2020-11-13 12:45:00|||||||||28
1605271800000|2020-11-13 12:50:00|22.53|22.45|22.58|22.5|22.6|22.52|22.53|22.45|30
1605272100000|2020-11-13 12:55:00|22.61|22.53|22.61|22.53|22.61|22.53|22.58|22.5|5
1605272400000|2020-11-13 13:00:00|22.56|22.48|22.61|22.53|22.66|22.58|22.56|22.48|203
1605272700000|2020-11-13 13:05:00|22.6|22.52|22.61|22.53|22.61|22.53|22.56|22.48|215
1605273000000|2020-11-13 13:10:00|22.56|22.48|22.56|22.48|22.61|22.53|22.56|22.48|107
1605273300000|2020-11-13 13:15:00|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|41
1605273600000|2020-11-13 13:20:00|22.59|22.51|22.58|22.5|22.61|22.53|22.56|22.48|10
1605273900000|2020-11-13 13:25:00|22.6|22.52|22.58|22.5|22.65|22.57|22.56|22.48|9
1605274200000|2020-11-13 13:30:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|3
1605274500000|2020-11-13 13:35:00|22.55|22.47|22.52|22.44|22.58|22.5|22.52|22.44|24
1605274800000|2020-11-13 13:40:00|||||||||87
1605275100000|2020-11-13 13:45:00|22.49|22.41|22.52|22.44|22.52|22.44|22.46|22.38|73
1605275400000|2020-11-13 13:50:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|40
1605275700000|2020-11-13 13:55:00|22.47|22.39|22.42|22.34|22.49|22.41|22.39|22.31|15
1605276000000|2020-11-13 14:00:00|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|39
1605276300000|2020-11-13 14:05:00|22.5|22.42|22.55|22.47|22.57|22.49|22.5|22.42|29
1605276600000|2020-11-13 14:10:00|22.54|22.46|22.54|22.46|22.59|22.51|22.54|22.46|7
1605276900000|2020-11-13 14:15:00|22.55|22.47|22.52|22.44|22.55|22.47|22.49|22.41|21
1605277200000|2020-11-13 14:20:00|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|20
1605277500000|2020-11-13 14:25:00|22.56|22.48|22.56|22.48|22.59|22.51|22.54|22.46|18
1605277800000|2020-11-13 14:30:00|22.54|22.46|22.42|22.34|22.54|22.46|22.42|22.34|182
1605278100000|2020-11-13 14:35:00|22.38|22.3|22.35|22.27|22.46|22.38|22.33|22.25|275
1605278400000|2020-11-13 14:40:00|22.33|22.25|22.26|22.18|22.35|22.27|22.26|22.18|175
1605278700000|2020-11-13 14:45:00|22.21|22.13|22.21|22.13|22.26|22.18|22.2|22.12|348
1605279000000|2020-11-13 14:50:00|22.23|22.15|22.19|22.11|22.23|22.15|22.16|22.08|169
1605279300000|2020-11-13 14:55:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|44
1605279600000|2020-11-13 15:00:00|22.17|22.09|22.22|22.14|22.27|22.19|22.17|22.09|236
1605279900000|2020-11-13 15:05:00|22.25|22.17|22.23|22.15|22.28|22.2|22.22|22.14|336
1605280200000|2020-11-13 15:10:00|22.25|22.17|22.29|22.21|22.29|22.21|22.23|22.15|87
1605280500000|2020-11-13 15:15:00|22.28|22.2|22.34|22.26|22.36|22.28|22.24|22.16|135
1605280800000|2020-11-13 15:20:00|22.31|22.23|22.26|22.18|22.34|22.26|22.24|22.16|110
1605281100000|2020-11-13 15:25:00|22.27|22.19|22.19|22.11|22.29|22.21|22.18|22.1|166
1605281400000|2020-11-13 15:30:00|22.23|22.15|22.15|22.07|22.23|22.15|22.13|22.05|130
1605281700000|2020-11-13 15:35:00|22.18|22.1|22.26|22.18|22.28|22.2|22.15|22.07|308
1605282000000|2020-11-13 15:40:00|22.28|22.2|22.18|22.1|22.28|22.2|22.13|22.05|193
1605282300000|2020-11-13 15:45:00|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|141
1605282600000|2020-11-13 15:50:00|22.21|22.13|22.22|22.14|22.26|22.18|22.19|22.11|256
1605282900000|2020-11-13 15:55:00|22.24|22.16|22.17|22.09|22.35|22.27|22.16|22.08|112
1605283200000|2020-11-13 16:00:00|22.15|22.07|22.1|22.02|22.2|22.12|22.05|21.97|296
1605283500000|2020-11-13 16:05:00|22.06|21.98|22.09|22.01|22.14|22.06|22.05|21.97|279
1605283800000|2020-11-13 16:10:00|22.11|22.03|22.14|22.06|22.16|22.08|22.1|22.02|480
1605284100000|2020-11-13 16:15:00|22.11|22.03|22.11|22.03|22.16|22.08|22.11|22.03|317
1605284400000|2020-11-13 16:20:00|22.09|22.01|22.17|22.09|22.17|22.09|22.09|22.01|352
1605284700000|2020-11-13 16:25:00|22.18|22.1|22.17|22.09|22.23|22.15|22.12|22.04|551
1605285000000|2020-11-13 16:30:00|22.19|22.11|22.18|22.1|22.2|22.12|22.13|22.05|281
1605285300000|2020-11-13 16:35:00|22.19|22.11|22.24|22.16|22.27|22.19|22.17|22.09|221
1605285600000|2020-11-13 16:40:00|22.25|22.17|22.18|22.1|22.25|22.17|22.13|22.05|122
1605285900000|2020-11-13 16:45:00|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|40
1605286200000|2020-11-13 16:50:00|22.16|22.08|22.18|22.1|22.19|22.11|22.16|22.08|7
1605286500000|2020-11-13 16:55:00|22.16|22.08|22.14|22.06|22.23|22.15|22.11|22.03|57
1605286800000|2020-11-13 17:00:00|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|88
1605287100000|2020-11-13 17:05:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|4
1605287400000|2020-11-13 17:10:00|22.16|22.08|22.11|22.03|22.16|22.08|22.08|22|7
1605287700000|2020-11-13 17:15:00|22.13|22.05|22.11|22.03|22.16|22.08|22.11|22.03|4
1605288000000|2020-11-13 17:20:00|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1605288300000|2020-11-13 17:25:00|22.13|22.05|22.11|22.03|22.13|22.05|22.08|22|4
1605288600000|2020-11-13 17:30:00|22.08|22|22.05|21.97|22.08|22|22.05|21.97|5
1605288900000|2020-11-13 17:35:00|22.04|21.96|22|21.92|22.04|21.96|22|21.92|1
1605289500000|2020-11-13 17:45:00|22.04|21.96|22|21.92|22.04|21.96|22|21.92|0
1605289800000|2020-11-13 17:50:00|21.99|21.91|22|21.92|22|21.92|21.95|21.87|3
1605290400000|2020-11-13 18:00:00|21.98|21.9|22.02|21.94|22.05|21.97|21.95|21.87|15
1605290700000|2020-11-13 18:05:00|22|21.92|22|21.92|22.02|21.94|22|21.92|2
1605291000000|2020-11-13 18:10:00|22.02|21.94|22.1|22.02|22.1|22.02|22.02|21.94|4
1605291300000|2020-11-13 18:15:00|22.07|21.99|22.03|21.95|22.1|22.02|22.03|21.95|0
1605291600000|2020-11-13 18:20:00|22|21.92|21.97|21.89|22|21.92|21.97|21.89|2
1605291900000|2020-11-13 18:25:00|21.98|21.9|21.97|21.89|22.01|21.93|21.97|21.89|15
1605292200000|2020-11-13 18:30:00|21.98|21.9|22.08|22|22.1|22.02|21.97|21.89|5
1605292500000|2020-11-13 18:35:00|22.07|21.99|21.98|21.9|22.07|21.99|21.98|21.9|9
1605292800000|2020-11-13 18:40:00|21.97|21.89|22.02|21.94|22.05|21.97|21.97|21.89|2
1605293100000|2020-11-13 18:45:00|22.03|21.95|21.98|21.9|22.05|21.97|21.97|21.89|2
1605293400000|2020-11-13 18:50:00|||||||||1
1605293700000|2020-11-13 18:55:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|1
1605294000000|2020-11-13 19:00:00|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|1
1605294300000|2020-11-13 19:05:00|||||||||3
1605294600000|2020-11-13 19:10:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|6
1605294900000|2020-11-13 19:15:00|21.85|21.77|21.78|21.7|21.85|21.77|21.78|21.7|4
1605295200000|2020-11-13 19:20:00|21.8|21.72|21.91|21.66|21.93|21.76|21.77|21.64|10
1605295500000|2020-11-13 19:25:00|21.84|21.76|21.93|21.68|21.93|21.81|21.82|21.66|1
1605295800000|2020-11-13 19:30:00|21.85|21.77|21.84|21.76|21.93|21.77|21.82|21.68|17
1605296100000|2020-11-13 19:35:00|21.85|21.77|21.8|21.72|21.91|21.77|21.8|21.66|12
1605296400000|2020-11-13 19:40:00|||||||||10
1605296700000|2020-11-13 19:45:00|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|11
1605297000000|2020-11-13 19:50:00|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|0
1605297300000|2020-11-13 19:55:00|21.75|21.67|21.66|21.58|21.78|21.7|21.64|21.56|43
1605297600000|2020-11-13 20:00:00|21.71|21.63|21.95|21.7|21.95|21.7|21.71|21.53|2
1605297900000|2020-11-13 20:05:00|21.86|21.61|21.91|21.66|21.91|21.66|21.86|21.57|1
1605298200000|2020-11-13 20:10:00|21.94|21.64|21.92|21.67|21.96|21.67|21.91|21.64|1
1605298500000|2020-11-13 20:15:00|21.84|21.76|21.93|21.68|21.95|21.76|21.84|21.64|2
1605298800000|2020-11-13 20:20:00|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1605299100000|2020-11-13 20:25:00|21.94|21.64|21.91|21.66|21.94|21.67|21.91|21.64|2
1605299400000|2020-11-13 20:30:00|21.83|21.75|21.81|21.73|21.92|21.76|21.78|21.59|19
1605299700000|2020-11-13 20:35:00|21.92|21.62|21.82|21.74|21.94|21.74|21.81|21.62|7
1605300000000|2020-11-13 20:40:00|21.9|21.65|21.87|21.62|21.9|21.74|21.79|21.62|7
1605300300000|2020-11-13 20:45:00|21.79|21.71|21.83|21.75|21.92|21.76|21.79|21.64|11
1605300600000|2020-11-13 20:50:00|21.92|21.67|21.91|21.66|21.92|21.75|21.83|21.66|16
1605300900000|2020-11-13 20:55:00|21.83|21.75|22.11|21.86|22.11|21.94|21.83|21.66|82
1605510300000|2020-11-16 07:05:00|21.56|21.48|21.56|21.48|21.65|21.48|21.51|21.37|120
1605510600000|2020-11-16 07:10:00|21.67|21.42|21.56|21.48|21.67|21.48|21.56|21.42|7
1605510900000|2020-11-16 07:15:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1605511200000|2020-11-16 07:20:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|19
1605511500000|2020-11-16 07:25:00|21.72|21.47|21.66|21.58|21.72|21.58|21.64|21.47|8
1605511800000|2020-11-16 07:30:00|21.69|21.61|21.71|21.63|21.74|21.66|21.69|21.61|44
1605512400000|2020-11-16 07:40:00|||||||||2
1605512700000|2020-11-16 07:45:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|3
1605513000000|2020-11-16 07:50:00|21.64|21.56|21.61|21.53|21.66|21.58|21.61|21.53|33
1605513300000|2020-11-16 07:55:00|21.59|21.51|21.64|21.56|21.67|21.59|21.59|21.51|19
1605513600000|2020-11-16 08:00:00|21.67|21.59|21.79|21.71|21.89|21.81|21.67|21.59|254
1605513900000|2020-11-16 08:05:00|21.77|21.69|21.74|21.66|21.79|21.71|21.67|21.59|183
1605514200000|2020-11-16 08:10:00|21.72|21.64|21.64|21.56|21.74|21.66|21.54|21.46|172
1605514500000|2020-11-16 08:15:00|21.59|21.51|21.64|21.56|21.69|21.61|21.59|21.51|61
1605514800000|2020-11-16 08:20:00|21.59|21.51|21.67|21.59|21.67|21.59|21.59|21.51|100
1605515100000|2020-11-16 08:25:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|13
1605515400000|2020-11-16 08:30:00|21.74|21.66|21.74|21.66|21.79|21.71|21.69|21.61|359
1605515700000|2020-11-16 08:35:00|21.75|21.67|21.69|21.61|21.75|21.67|21.69|21.61|39
1605516000000|2020-11-16 08:40:00|21.72|21.64|21.74|21.66|21.79|21.71|21.69|21.61|176
1605516300000|2020-11-16 08:45:00|21.75|21.67|21.8|21.72|21.85|21.77|21.75|21.67|226
1605516600000|2020-11-16 08:50:00|21.79|21.71|21.95|21.87|22|21.92|21.79|21.71|864
1605516900000|2020-11-16 08:55:00|21.97|21.89|21.9|21.82|22.1|22.02|21.85|21.77|929
1605517200000|2020-11-16 09:00:00|21.87|21.79|21.69|21.61|21.9|21.82|21.69|21.61|215
1605517500000|2020-11-16 09:05:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|141
1605517800000|2020-11-16 09:10:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|290
1605518100000|2020-11-16 09:15:00|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|148
1605518400000|2020-11-16 09:20:00|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|195
1605518700000|2020-11-16 09:25:00|21.72|21.64|21.74|21.66|21.77|21.69|21.69|21.61|242
1605519000000|2020-11-16 09:30:00|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|322
1605519300000|2020-11-16 09:35:00|21.74|21.66|21.69|21.61|21.74|21.66|21.67|21.59|60
1605519600000|2020-11-16 09:40:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1605519900000|2020-11-16 09:45:00|||||||||59
1605520200000|2020-11-16 09:50:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|122
1605520500000|2020-11-16 09:55:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|20
1605520800000|2020-11-16 10:00:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|107
1605521100000|2020-11-16 10:05:00|21.59|21.51|21.64|21.56|21.69|21.61|21.59|21.51|59
1605521400000|2020-11-16 10:10:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|85
1605521700000|2020-11-16 10:15:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|74
1605522300000|2020-11-16 10:25:00|21.69|21.61|21.74|21.66|21.74|21.66|21.64|21.56|128
1605522600000|2020-11-16 10:30:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1605522900000|2020-11-16 10:35:00|21.77|21.69|21.74|21.66|21.77|21.69|21.72|21.64|196
1605523200000|2020-11-16 10:40:00|21.72|21.64|21.72|21.64|21.74|21.66|21.69|21.61|38
1605523500000|2020-11-16 10:45:00|21.74|21.66|21.74|21.66|21.79|21.71|21.72|21.64|68
1605523800000|2020-11-16 10:50:00|21.72|21.64|21.77|21.69|21.79|21.71|21.72|21.64|11
1605524100000|2020-11-16 10:55:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|17
1605524400000|2020-11-16 11:00:00|21.72|21.64|21.69|21.61|21.72|21.64|21.67|21.59|146
1605524700000|2020-11-16 11:05:00|21.67|21.59|21.67|21.59|21.69|21.61|21.64|21.56|42
1605525000000|2020-11-16 11:10:00|21.64|21.56|21.64|21.56|21.69|21.61|21.64|21.56|3
1605525300000|2020-11-16 11:15:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|35
1605525600000|2020-11-16 11:20:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|121
1605525900000|2020-11-16 11:25:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|5
1605526200000|2020-11-16 11:30:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|49
1605526500000|2020-11-16 11:35:00|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|132
1605526800000|2020-11-16 11:40:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|252
1605527100000|2020-11-16 11:45:00|21.61|21.53|21.61|21.53|21.64|21.56|21.59|21.51|143
1605527400000|2020-11-16 11:50:00|21.59|21.51|21.49|21.41|21.59|21.51|21.31|21.23|353
1605527700000|2020-11-16 11:55:00|21.46|21.38|21.39|21.31|21.49|21.41|21.24|21.16|641
1605528000000|2020-11-16 12:00:00|21.41|21.33|21.38|21.3|21.44|21.36|21.24|21.16|324
1605528300000|2020-11-16 12:05:00|21.36|21.28|21.53|21.45|21.53|21.45|21.33|21.25|685
1605528600000|2020-11-16 12:10:00|21.48|21.4|21.56|21.48|21.58|21.5|21.43|21.35|78
1605528900000|2020-11-16 12:15:00|21.54|21.46|21.48|21.4|21.54|21.46|21.39|21.31|70
1605529200000|2020-11-16 12:20:00|21.44|21.36|21.56|21.48|21.59|21.51|21.43|21.35|66
1605529500000|2020-11-16 12:25:00|21.54|21.46|21.66|21.58|21.66|21.58|21.54|21.46|40
1605529800000|2020-11-16 12:30:00|21.64|21.56|21.56|21.48|21.69|21.61|21.53|21.45|92
1605530100000|2020-11-16 12:35:00|21.58|21.5|21.61|21.53|21.63|21.55|21.56|21.48|183
1605530400000|2020-11-16 12:40:00|21.63|21.55|21.53|21.45|21.63|21.55|21.53|21.45|105
1605530700000|2020-11-16 12:45:00|21.56|21.48|21.58|21.5|21.58|21.5|21.53|21.45|115
1605531000000|2020-11-16 12:50:00|21.61|21.53|21.58|21.5|21.63|21.55|21.53|21.45|187
1605531300000|2020-11-16 12:55:00|21.56|21.48|21.58|21.5|21.58|21.5|21.53|21.45|36
1605531600000|2020-11-16 13:00:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|18
1605531900000|2020-11-16 13:05:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|11
1605532200000|2020-11-16 13:10:00|21.48|21.4|21.48|21.4|21.48|21.4|21.38|21.3|94
1605532500000|2020-11-16 13:15:00|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|64
1605532800000|2020-11-16 13:20:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|8
1605533100000|2020-11-16 13:25:00|21.41|21.33|21.46|21.38|21.46|21.38|21.38|21.3|0
1605533400000|2020-11-16 13:30:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1605533700000|2020-11-16 13:35:00|21.46|21.38|21.56|21.48|21.56|21.48|21.46|21.38|41
1605534000000|2020-11-16 13:40:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|7
1605534300000|2020-11-16 13:45:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|14
1605534600000|2020-11-16 13:50:00|21.51|21.43|21.48|21.4|21.53|21.45|21.43|21.35|631
1605534900000|2020-11-16 13:55:00|21.43|21.35|21.43|21.35|21.48|21.4|21.43|21.35|153
1605535200000|2020-11-16 14:00:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|205
1605535500000|2020-11-16 14:05:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|77
1605535800000|2020-11-16 14:10:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|93
1605536100000|2020-11-16 14:15:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|499
1605536400000|2020-11-16 14:20:00|21.35|21.27|21.38|21.3|21.4|21.32|21.33|21.25|186
1605536700000|2020-11-16 14:25:00|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|201
1605537000000|2020-11-16 14:30:00|21.4|21.32|21.53|21.45|21.53|21.45|21.38|21.3|314
1605537300000|2020-11-16 14:35:00|21.5|21.42|21.48|21.4|21.53|21.45|21.43|21.35|450
1605537600000|2020-11-16 14:40:00|21.53|21.45|21.45|21.37|21.53|21.45|21.43|21.35|227
1605537900000|2020-11-16 14:45:00|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|338
1605538200000|2020-11-16 14:50:00|21.45|21.37|21.63|21.55|21.65|21.57|21.45|21.37|124
1605538500000|2020-11-16 14:55:00|21.65|21.57|21.63|21.55|21.73|21.65|21.63|21.55|335
1605538800000|2020-11-16 15:00:00|21.65|21.57|21.68|21.6|21.7|21.62|21.63|21.55|94
1605539100000|2020-11-16 15:05:00|21.65|21.57|21.63|21.55|21.68|21.6|21.58|21.5|272
1605539400000|2020-11-16 15:10:00|21.68|21.6|21.65|21.57|21.7|21.62|21.63|21.55|84
1605539700000|2020-11-16 15:15:00|21.63|21.55|21.58|21.5|21.68|21.6|21.58|21.5|417
1605540000000|2020-11-16 15:20:00|21.63|21.55|21.52|21.44|21.63|21.55|21.52|21.44|215
1605540300000|2020-11-16 15:25:00|21.55|21.47|21.57|21.49|21.57|21.49|21.52|21.44|26
1605540600000|2020-11-16 15:30:00|21.6|21.52|21.57|21.49|21.62|21.54|21.57|21.49|140
1605540900000|2020-11-16 15:35:00|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|22
1605541200000|2020-11-16 15:40:00|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|100
1605541500000|2020-11-16 15:45:00|21.6|21.52|21.67|21.59|21.67|21.59|21.6|21.52|246
1605541800000|2020-11-16 15:50:00|21.65|21.57|21.62|21.54|21.67|21.59|21.62|21.54|38
1605542100000|2020-11-16 15:55:00|21.6|21.52|21.57|21.49|21.62|21.54|21.52|21.44|53
1605542400000|2020-11-16 16:00:00|21.55|21.47|21.62|21.54|21.62|21.54|21.52|21.44|274
1605542700000|2020-11-16 16:05:00|21.67|21.59|21.72|21.64|21.72|21.64|21.62|21.54|393
1605543000000|2020-11-16 16:10:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|665
1605543300000|2020-11-16 16:15:00|21.77|21.69|21.77|21.69|21.82|21.74|21.72|21.64|707
1605543600000|2020-11-16 16:20:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|651
1605543900000|2020-11-16 16:25:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|446
1605544200000|2020-11-16 16:30:00|21.75|21.67|21.77|21.69|21.77|21.69|21.67|21.59|466
1605544500000|2020-11-16 16:35:00|21.75|21.67|21.75|21.67|21.77|21.69|21.72|21.64|246
1605544800000|2020-11-16 16:40:00|21.77|21.69|21.75|21.67|21.77|21.69|21.72|21.64|78
1605545100000|2020-11-16 16:45:00|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|108
1605545400000|2020-11-16 16:50:00|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|117
1605545700000|2020-11-16 16:55:00|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|2487
1605546000000|2020-11-16 17:00:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|2
1605546300000|2020-11-16 17:05:00|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|91
1605546900000|2020-11-16 17:15:00|21.8|21.72|21.82|21.74|21.82|21.74|21.77|21.69|12
1605547200000|2020-11-16 17:20:00|||||||||2
1605547800000|2020-11-16 17:30:00|21.85|21.77|21.87|21.79|21.87|21.79|21.82|21.74|68
1605548100000|2020-11-16 17:35:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1605548400000|2020-11-16 17:40:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1605548700000|2020-11-16 17:45:00|21.87|21.79|21.87|21.79|21.9|21.82|21.87|21.79|0
1605549000000|2020-11-16 17:50:00|21.9|21.82|21.92|21.84|21.95|21.87|21.9|21.82|0
1605549300000|2020-11-16 17:55:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|17
1605549600000|2020-11-16 18:00:00|21.9|21.82|21.92|21.84|21.97|21.89|21.87|21.79|61
1605549900000|2020-11-16 18:05:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|10
1605550200000|2020-11-16 18:10:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|10
1605550800000|2020-11-16 18:20:00|21.99|21.91|22.04|21.96|22.12|22.04|21.99|21.91|59
1605551100000|2020-11-16 18:25:00|22.07|21.99|22.32|22.24|22.32|22.24|22.04|21.96|24
1605551400000|2020-11-16 18:30:00|22.27|22.19|21.99|21.91|22.27|22.19|21.97|21.89|31
1605551700000|2020-11-16 18:35:00|22.04|21.96|22.19|22.11|22.22|22.14|22.02|21.94|7
1605552000000|2020-11-16 18:40:00|22.22|22.14|22.19|22.11|22.37|22.29|22.19|22.11|8
1605552300000|2020-11-16 18:45:00|22.17|22.09|22.09|22.01|22.2|22.11|22.04|21.95|10
1605552600000|2020-11-16 18:50:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|0
1605552900000|2020-11-16 18:55:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|0
1605553200000|2020-11-16 19:00:00|22.02|21.94|22.14|22.06|22.17|22.09|21.99|21.91|6
1605553500000|2020-11-16 19:05:00|22.12|22.04|22.04|21.96|22.2|22.06|22.04|21.95|24
1605553800000|2020-11-16 19:10:00|22.07|21.99|22.15|21.9|22.2|22.01|22.04|21.85|15687
1605554100000|2020-11-16 19:15:00|22.04|21.96|22.1|21.85|22.15|21.96|21.99|21.8|29631
1605554400000|2020-11-16 19:20:00|22.04|21.96|22.1|21.85|22.15|21.96|22.04|21.85|5229
1605554700000|2020-11-16 19:25:00|22.04|21.96|22.1|21.85|22.15|21.96|21.99|21.83|8715
1605555000000|2020-11-16 19:30:00|21.99|21.91|22.1|21.85|22.15|21.96|21.99|21.8|10458
1605555300000|2020-11-16 19:35:00|22.04|21.96|22.1|21.85|22.1|21.96|22.04|21.85|0
1605555600000|2020-11-16 19:40:00|21.99|21.91|21.99|21.91|22.1|21.91|21.99|21.85|0
1605555900000|2020-11-16 19:45:00|22.1|21.85|22.05|21.8|22.1|21.91|21.94|21.8|0
1605556200000|2020-11-16 19:50:00|21.94|21.86|21.89|21.81|22|21.86|21.87|21.7|13944
1605556500000|2020-11-16 19:55:00|21.95|21.7|21.98|21.73|21.98|21.81|21.84|21.7|6
1605556800000|2020-11-16 20:00:00|22|21.75|22.1|21.85|22.1|21.86|21.94|21.75|0
1605557100000|2020-11-16 20:05:00|22.08|21.83|22.08|21.83|22.1|21.85|22.08|21.83|0
1605557400000|2020-11-16 20:10:00|22.05|21.78|22.08|21.83|22.08|21.83|21.98|21.73|0
1605557700000|2020-11-16 20:15:00|22.05|21.78|22.05|21.75|22.08|21.83|22.05|21.75|0
1605558000000|2020-11-16 20:20:00|22.08|21.78|21.88|21.63|22.08|21.78|21.88|21.63|3498
1605558300000|2020-11-16 20:25:00|21.85|21.6|21.74|21.66|21.85|21.66|21.74|21.6|0
1605558600000|2020-11-16 20:30:00|21.85|21.6|21.88|21.63|21.9|21.63|21.85|21.6|5104
1605558900000|2020-11-16 20:35:00|21.85|21.6|21.88|21.63|21.88|21.63|21.85|21.6|0
1605559200000|2020-11-16 20:40:00|21.85|21.6|21.78|21.53|21.85|21.66|21.69|21.53|20514
1605559500000|2020-11-16 20:45:00|21.75|21.48|21.78|21.53|21.78|21.53|21.73|21.48|1
1605559800000|2020-11-16 20:50:00|21.83|21.69|21.78|21.53|21.85|21.69|21.73|21.48|1
1605560100000|2020-11-16 20:55:00|21.73|21.48|21.59|21.51|21.78|21.53|21.57|21.48|9
1605596700000|2020-11-17 07:05:00|22.03|21.78|21.96|21.71|22.06|21.81|21.87|21.68|0
1605597000000|2020-11-17 07:10:00|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1605597300000|2020-11-17 07:15:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1605597600000|2020-11-17 07:20:00|21.93|21.68|21.96|21.71|21.96|21.71|21.93|21.68|0
1605597900000|2020-11-17 07:25:00|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1605598200000|2020-11-17 07:30:00|21.85|21.77|21.96|21.71|21.99|21.77|21.83|21.69|21
1605598500000|2020-11-17 07:35:00|21.9|21.82|21.96|21.71|21.96|21.82|21.9|21.71|12
1605598800000|2020-11-17 07:40:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1605599100000|2020-11-17 07:45:00|22.01|21.76|21.9|21.82|22.01|21.82|21.9|21.76|0
1605599400000|2020-11-17 07:50:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1605599700000|2020-11-17 07:55:00|21.85|21.77|21.78|21.7|21.85|21.77|21.78|21.7|59
1605600000000|2020-11-17 08:00:00|21.83|21.75|21.7|21.62|21.88|21.8|21.7|21.62|215
1605600300000|2020-11-17 08:05:00|21.73|21.65|21.78|21.7|21.78|21.7|21.68|21.6|158
1605600600000|2020-11-17 08:10:00|21.77|21.69|21.75|21.67|21.82|21.74|21.73|21.65|88
1605600900000|2020-11-17 08:15:00|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|230
1605601200000|2020-11-17 08:20:00|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|304
1605601500000|2020-11-17 08:25:00|21.68|21.6|21.73|21.65|21.78|21.7|21.68|21.6|131
1605601800000|2020-11-17 08:30:00|21.68|21.6|21.63|21.55|21.68|21.6|21.6|21.52|356
1605602100000|2020-11-17 08:35:00|21.65|21.57|21.75|21.67|21.75|21.67|21.65|21.57|300
1605602400000|2020-11-17 08:40:00|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|57
1605602700000|2020-11-17 08:45:00|21.7|21.62|21.63|21.55|21.73|21.65|21.63|21.55|190
1605603000000|2020-11-17 08:50:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|42
1605603300000|2020-11-17 08:55:00|21.65|21.57|21.78|21.7|21.78|21.7|21.63|21.55|791
1605603600000|2020-11-17 09:00:00|21.75|21.67|21.78|21.7|21.78|21.7|21.73|21.65|23
1605603900000|2020-11-17 09:05:00|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|59
1605604200000|2020-11-17 09:10:00|21.75|21.67|21.73|21.65|21.78|21.7|21.73|21.65|14
1605604500000|2020-11-17 09:15:00|21.7|21.62|21.68|21.6|21.73|21.65|21.68|21.6|135
1605604800000|2020-11-17 09:20:00|21.65|21.57|21.65|21.57|21.68|21.6|21.65|21.57|40
1605605100000|2020-11-17 09:25:00|21.68|21.6|21.68|21.6|21.68|21.6|21.63|21.55|205
1605605400000|2020-11-17 09:30:00|21.7|21.62|21.7|21.62|21.73|21.65|21.68|21.6|285
1605605700000|2020-11-17 09:35:00|21.68|21.6|21.65|21.57|21.68|21.6|21.63|21.55|106
1605606000000|2020-11-17 09:40:00|21.68|21.6|21.68|21.6|21.68|21.6|21.63|21.55|25
1605606300000|2020-11-17 09:45:00|||||||||70
1605606600000|2020-11-17 09:50:00|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|36
1605606900000|2020-11-17 09:55:00|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|91
1605607200000|2020-11-17 10:00:00|21.65|21.57|21.65|21.57|21.68|21.6|21.63|21.55|64
1605607500000|2020-11-17 10:05:00|21.63|21.55|21.7|21.62|21.73|21.65|21.63|21.55|100
1605607800000|2020-11-17 10:10:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|51
1605608100000|2020-11-17 10:15:00|21.7|21.62|21.68|21.6|21.73|21.65|21.65|21.57|31
1605608400000|2020-11-17 10:20:00|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|1
1605608700000|2020-11-17 10:25:00|21.73|21.65|21.73|21.65|21.73|21.65|21.68|21.6|44
1605609000000|2020-11-17 10:30:00|21.7|21.62|21.68|21.6|21.73|21.65|21.68|21.6|53
1605609300000|2020-11-17 10:35:00|21.7|21.62|21.73|21.65|21.73|21.65|21.68|21.6|47
1605609600000|2020-11-17 10:40:00|21.7|21.62|21.68|21.6|21.73|21.65|21.68|21.6|52
1605609900000|2020-11-17 10:45:00|||||||||1
1605610200000|2020-11-17 10:50:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|2
1605610500000|2020-11-17 10:55:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|14
1605610800000|2020-11-17 11:00:00|21.78|21.7|21.8|21.72|21.83|21.75|21.78|21.7|160
1605611100000|2020-11-17 11:05:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|36
1605611400000|2020-11-17 11:10:00|21.88|21.8|22.03|21.95|22.03|21.95|21.85|21.77|162
1605611700000|2020-11-17 11:15:00|21.98|21.9|21.98|21.9|21.98|21.9|21.93|21.85|102
1605612000000|2020-11-17 11:20:00|21.95|21.87|21.93|21.85|21.98|21.9|21.93|21.85|43
1605612300000|2020-11-17 11:25:00|21.9|21.82|21.93|21.85|21.95|21.87|21.88|21.8|68
1605612600000|2020-11-17 11:30:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|6
1605612900000|2020-11-17 11:35:00|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|39
1605613200000|2020-11-17 11:40:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|24
1605613500000|2020-11-17 11:45:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|9
1605613800000|2020-11-17 11:50:00|21.8|21.72|21.83|21.75|21.83|21.75|21.78|21.7|19
1605614100000|2020-11-17 11:55:00|21.8|21.72|21.83|21.75|21.88|21.8|21.78|21.7|281
1605614400000|2020-11-17 12:00:00|||||||||18
1605614700000|2020-11-17 12:05:00|21.85|21.77|21.83|21.75|21.88|21.8|21.83|21.75|2
1605615000000|2020-11-17 12:10:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|221
1605615300000|2020-11-17 12:15:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|85
1605615600000|2020-11-17 12:20:00|||||||||21
1605615900000|2020-11-17 12:25:00|21.85|21.77|21.78|21.7|21.88|21.8|21.78|21.7|180
1605616200000|2020-11-17 12:30:00|21.83|21.75|21.88|21.8|21.88|21.8|21.8|21.72|300
1605616500000|2020-11-17 12:35:00|21.83|21.75|21.93|21.85|21.98|21.9|21.83|21.75|510
1605616800000|2020-11-17 12:40:00|21.9|21.82|21.9|21.82|21.93|21.85|21.88|21.8|2
1605617100000|2020-11-17 12:45:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|2
1605617400000|2020-11-17 12:50:00|21.95|21.87|21.98|21.9|21.98|21.9|21.93|21.85|11
1605617700000|2020-11-17 12:55:00|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|143
1605618000000|2020-11-17 13:00:00|21.95|21.87|21.95|21.87|21.98|21.9|21.93|21.85|111
1605618300000|2020-11-17 13:05:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|390
1605618600000|2020-11-17 13:10:00|22|21.92|21.98|21.9|22.03|21.95|21.93|21.85|98
1605618900000|2020-11-17 13:15:00|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|125
1605619200000|2020-11-17 13:20:00|22|21.92|21.98|21.9|22.03|21.95|21.98|21.9|45
1605619500000|2020-11-17 13:25:00|22.03|21.95|22.08|22|22.08|22|22|21.92|371
1605619800000|2020-11-17 13:30:00|22.03|21.95|22.27|22.19|22.37|22.29|22.03|21.95|1256
1605620100000|2020-11-17 13:35:00|22.23|22.15|22.18|22.1|22.27|22.19|22.18|22.1|269
1605620400000|2020-11-17 13:40:00|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|184
1605620700000|2020-11-17 13:45:00|22.22|22.14|22.22|22.14|22.22|22.14|22.18|22.1|562
1605621000000|2020-11-17 13:50:00|22.2|22.12|22.17|22.09|22.22|22.14|22.17|22.09|187
1605621300000|2020-11-17 13:55:00|22.2|22.12|22.12|22.04|22.22|22.14|22.12|22.04|226
1605621600000|2020-11-17 14:00:00|22.17|22.09|22.12|22.04|22.22|22.14|22.12|22.04|449
1605621900000|2020-11-17 14:05:00|22.15|22.07|22.17|22.09|22.17|22.09|22.12|22.04|218
1605622200000|2020-11-17 14:10:00|22.12|22.04|22.13|22.05|22.17|22.09|22.12|22.04|61
1605622500000|2020-11-17 14:15:00|22.1|22.02|22.1|22.02|22.13|22.05|22.08|22|64
1605622800000|2020-11-17 14:20:00|22.08|22|22.13|22.05|22.13|22.05|22.08|22|64
1605623100000|2020-11-17 14:25:00|22.12|22.04|22.13|22.05|22.13|22.05|22.1|22.02|201
1605623400000|2020-11-17 14:30:00|22.1|22.02|22.1|22.02|22.13|22.05|22.08|22|126
1605623700000|2020-11-17 14:35:00|22.13|22.05|22.23|22.15|22.23|22.15|22.08|22|346
1605624000000|2020-11-17 14:40:00|22.2|22.12|22.25|22.17|22.28|22.2|22.18|22.1|484
1605624300000|2020-11-17 14:45:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|171
1605624600000|2020-11-17 14:50:00|22.28|22.2|22.33|22.25|22.38|22.3|22.28|22.2|387
1605624900000|2020-11-17 14:55:00|22.3|22.22|22.38|22.3|22.42|22.34|22.28|22.2|219
1605625200000|2020-11-17 15:00:00|22.42|22.34|22.38|22.3|22.42|22.34|22.3|22.22|273
1605625500000|2020-11-17 15:05:00|22.4|22.32|22.33|22.25|22.4|22.32|22.33|22.25|70
1605625800000|2020-11-17 15:10:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|57
1605626100000|2020-11-17 15:15:00|22.25|22.17|22.13|22.05|22.28|22.2|22.13|22.05|261
1605626400000|2020-11-17 15:20:00|22.08|22|22.03|21.95|22.13|22.05|22.03|21.95|609
1605626700000|2020-11-17 15:25:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|60
1605627000000|2020-11-17 15:30:00|22.01|21.93|21.98|21.9|22.01|21.93|21.93|21.85|205
1605627300000|2020-11-17 15:35:00|21.93|21.85|21.93|21.85|21.98|21.9|21.93|21.85|64
1605627600000|2020-11-17 15:40:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|418
1605627900000|2020-11-17 15:45:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|213
1605628200000|2020-11-17 15:50:00|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|114
1605628500000|2020-11-17 15:55:00|21.83|21.75|21.81|21.73|21.88|21.8|21.73|21.65|1105
1605628800000|2020-11-17 16:00:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|341
1605629100000|2020-11-17 16:05:00|21.81|21.73|21.73|21.65|21.83|21.75|21.73|21.65|404
1605629400000|2020-11-17 16:10:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|524
1605629700000|2020-11-17 16:15:00|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|202
1605630000000|2020-11-17 16:20:00|21.71|21.63|21.78|21.7|21.78|21.7|21.68|21.6|230
1605630300000|2020-11-17 16:25:00|21.76|21.68|21.83|21.75|21.83|21.75|21.76|21.68|567
1605630600000|2020-11-17 16:30:00|21.78|21.7|21.78|21.7|21.83|21.75|21.73|21.65|619
1605630900000|2020-11-17 16:35:00|21.76|21.68|21.78|21.7|21.78|21.7|21.73|21.65|35
1605631200000|2020-11-17 16:40:00|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|126
1605631500000|2020-11-17 16:45:00|21.71|21.63|21.78|21.7|21.83|21.75|21.71|21.63|112
1605631800000|2020-11-17 16:50:00|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|28
1605632100000|2020-11-17 16:55:00|21.81|21.73|21.78|21.7|21.81|21.73|21.76|21.68|34
1605632400000|2020-11-17 17:00:00|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|0
1605632700000|2020-11-17 17:05:00|21.78|21.7|21.78|21.7|21.81|21.73|21.78|21.7|0
1605633000000|2020-11-17 17:10:00|21.81|21.73|21.69|21.61|21.81|21.73|21.69|21.61|0
1605633300000|2020-11-17 17:15:00|21.71|21.63|21.73|21.65|21.76|21.68|21.69|21.61|3
1605633600000|2020-11-17 17:20:00|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|0
1605633900000|2020-11-17 17:25:00|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|9
1605634200000|2020-11-17 17:30:00|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|0
1605634500000|2020-11-17 17:35:00|21.78|21.7|21.73|21.65|21.78|21.7|21.69|21.61|0
1605634800000|2020-11-17 17:40:00|21.74|21.66|21.74|21.66|21.76|21.68|21.71|21.63|10
1605635100000|2020-11-17 17:45:00|21.73|21.65|21.69|21.61|21.74|21.66|21.64|21.56|305
1605635400000|2020-11-17 17:50:00|21.66|21.58|21.66|21.58|21.68|21.6|21.63|21.55|0
1605635700000|2020-11-17 17:55:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|1
1605636000000|2020-11-17 18:00:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|146
1605636300000|2020-11-17 18:05:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|9
1605636600000|2020-11-17 18:10:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1605636900000|2020-11-17 18:15:00|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|12
1605637200000|2020-11-17 18:20:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1605637500000|2020-11-17 18:25:00|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|65
1605637800000|2020-11-17 18:30:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1605638100000|2020-11-17 18:35:00|21.71|21.63|21.64|21.56|21.71|21.63|21.64|21.56|17
1605638400000|2020-11-17 18:40:00|21.63|21.55|21.69|21.61|21.69|21.61|21.63|21.55|4
1605638700000|2020-11-17 18:45:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1605639000000|2020-11-17 18:50:00|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|6
1605639300000|2020-11-17 18:55:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1605639600000|2020-11-17 19:00:00|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|4
1605639900000|2020-11-17 19:05:00|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1605640200000|2020-11-17 19:10:00|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|5
1605640500000|2020-11-17 19:15:00|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|1
1605640800000|2020-11-17 19:20:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1605641100000|2020-11-17 19:25:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1605641400000|2020-11-17 19:30:00|21.64|21.56|21.61|21.53|21.64|21.56|21.59|21.51|0
1605641700000|2020-11-17 19:35:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|2
1605642000000|2020-11-17 19:40:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|5
1605642300000|2020-11-17 19:45:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1605642600000|2020-11-17 19:50:00|21.61|21.53|21.66|21.58|21.69|21.61|21.61|21.53|3
1605642900000|2020-11-17 19:55:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1605643200000|2020-11-17 20:00:00|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1605643500000|2020-11-17 20:05:00|21.71|21.63|21.82|21.57|21.82|21.63|21.66|21.52|2
1605643800000|2020-11-17 20:10:00|21.76|21.68|21.92|21.67|21.92|21.68|21.76|21.62|1
1605644100000|2020-11-17 20:15:00|21.99|21.69|21.95|21.7|22.02|21.72|21.94|21.69|0
1605644400000|2020-11-17 20:20:00|21.94|21.69|22.04|21.79|22.04|21.79|21.94|21.69|0
1605644700000|2020-11-17 20:25:00|22.05|21.8|21.94|21.69|22.05|21.83|21.81|21.67|13
1605645000000|2020-11-17 20:30:00|21.92|21.67|21.86|21.78|21.92|21.8|21.86|21.67|0
1605645300000|2020-11-17 20:35:00|21.92|21.67|21.78|21.7|21.92|21.73|21.78|21.67|0
1605645600000|2020-11-17 20:40:00|21.81|21.73|21.92|21.67|21.97|21.78|21.81|21.67|12
1605645900000|2020-11-17 20:45:00|21.94|21.69|21.92|21.67|21.95|21.73|21.79|21.67|1
1605646200000|2020-11-17 20:50:00|21.86|21.78|21.76|21.68|21.97|21.78|21.76|21.67|13
1605646500000|2020-11-17 20:55:00|21.89|21.64|21.72|21.47|21.89|21.68|21.69|21.47|39
1605646800000|2020-11-17 21:00:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1605683100000|2020-11-18 07:05:00|21.99|21.74|21.99|21.74|21.99|21.85|21.85|21.74|5
1605683400000|2020-11-18 07:10:00|21.96|21.71|21.93|21.85|21.99|21.85|21.86|21.69|2
1605684000000|2020-11-18 07:20:00|21.9|21.82|21.96|21.71|21.99|21.82|21.9|21.71|1
1605684300000|2020-11-18 07:25:00|21.99|21.74|21.96|21.71|21.99|21.74|21.96|21.71|0
1605684600000|2020-11-18 07:30:00|21.99|21.74|21.91|21.66|21.99|21.74|21.91|21.66|0
1605684900000|2020-11-18 07:35:00|21.78|21.7|21.79|21.54|21.87|21.7|21.78|21.54|0
1605685200000|2020-11-18 07:40:00|21.73|21.65|21.79|21.54|21.79|21.65|21.68|21.52|2
1605685500000|2020-11-18 07:45:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1605685800000|2020-11-18 07:50:00|21.71|21.63|21.89|21.64|21.89|21.65|21.66|21.54|3
1605686100000|2020-11-18 07:55:00|21.83|21.75|21.94|21.69|21.94|21.82|21.83|21.64|11
1605686400000|2020-11-18 08:00:00|21.88|21.8|21.9|21.82|21.95|21.87|21.85|21.77|258
1605686700000|2020-11-18 08:05:00|21.93|21.85|21.87|21.79|21.95|21.87|21.85|21.77|190
1605687000000|2020-11-18 08:10:00|21.9|21.82|21.88|21.8|22|21.92|21.85|21.77|157
1605687300000|2020-11-18 08:15:00|21.85|21.77|21.71|21.63|21.9|21.82|21.71|21.63|410
1605687600000|2020-11-18 08:20:00|21.68|21.6|21.61|21.53|21.71|21.63|21.61|21.53|911
1605687900000|2020-11-18 08:25:00|21.63|21.55|21.58|21.5|21.66|21.58|21.51|21.43|259
1605688200000|2020-11-18 08:30:00|21.56|21.48|21.61|21.53|21.61|21.53|21.54|21.46|55
1605688500000|2020-11-18 08:35:00|21.63|21.55|21.61|21.53|21.63|21.55|21.56|21.48|17
1605689100000|2020-11-18 08:45:00|21.56|21.48|21.61|21.53|21.66|21.58|21.56|21.48|111
1605689400000|2020-11-18 08:50:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|60
1605689700000|2020-11-18 08:55:00|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|27
1605690000000|2020-11-18 09:00:00|21.68|21.6|21.66|21.58|21.7|21.62|21.61|21.53|32
1605690300000|2020-11-18 09:05:00|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|11
1605690600000|2020-11-18 09:10:00|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|70
1605690900000|2020-11-18 09:15:00|21.63|21.55|21.61|21.53|21.66|21.58|21.61|21.53|54
1605691200000|2020-11-18 09:20:00|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|66
1605691500000|2020-11-18 09:25:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|9
1605691800000|2020-11-18 09:30:00|21.63|21.55|21.71|21.63|21.71|21.63|21.61|21.53|25
1605692100000|2020-11-18 09:35:00|21.68|21.6|21.63|21.55|21.71|21.63|21.61|21.53|10
1605692400000|2020-11-18 09:40:00|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|86
1605692700000|2020-11-18 09:45:00|21.59|21.51|21.61|21.53|21.61|21.53|21.56|21.48|14
1605693000000|2020-11-18 09:50:00|21.59|21.51|21.51|21.43|21.61|21.53|21.49|21.41|31
1605693300000|2020-11-18 09:55:00|21.49|21.41|21.56|21.48|21.56|21.48|21.46|21.38|81
1605693600000|2020-11-18 10:00:00|21.54|21.46|21.51|21.43|21.56|21.48|21.49|21.41|35
1605693900000|2020-11-18 10:05:00|21.46|21.38|21.46|21.38|21.51|21.43|21.46|21.38|30
1605694200000|2020-11-18 10:10:00|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|154
1605694500000|2020-11-18 10:15:00|21.51|21.43|21.56|21.48|21.56|21.48|21.46|21.38|96
1605694800000|2020-11-18 10:20:00|21.54|21.46|21.51|21.43|21.56|21.48|21.51|21.43|102
1605695100000|2020-11-18 10:25:00|21.49|21.41|21.51|21.43|21.51|21.43|21.46|21.38|273
1605695400000|2020-11-18 10:30:00|21.56|21.48|21.59|21.51|21.61|21.53|21.54|21.46|403
1605695700000|2020-11-18 10:35:00|21.56|21.48|21.56|21.48|21.61|21.53|21.56|21.48|212
1605696000000|2020-11-18 10:40:00|21.54|21.46|21.56|21.48|21.56|21.48|21.51|21.43|21
1605696300000|2020-11-18 10:45:00|21.54|21.46|21.56|21.48|21.59|21.51|21.54|21.46|16
1605696600000|2020-11-18 10:50:00|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|83
1605696900000|2020-11-18 10:55:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|389
1605697200000|2020-11-18 11:00:00|21.71|21.63|21.61|21.53|21.71|21.63|21.61|21.53|88
1605697500000|2020-11-18 11:05:00|21.56|21.48|21.56|21.48|21.61|21.53|21.56|21.48|32
1605697800000|2020-11-18 11:10:00|21.54|21.46|21.51|21.43|21.56|21.48|21.51|21.43|303
1605698100000|2020-11-18 11:15:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|51
1605698400000|2020-11-18 11:20:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|23
1605698700000|2020-11-18 11:25:00|21.58|21.5|21.53|21.45|21.61|21.53|21.51|21.43|70
1605699000000|2020-11-18 11:30:00|21.51|21.43|21.51|21.43|21.56|21.48|21.48|21.4|299
1605699300000|2020-11-18 11:35:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|28
1605699600000|2020-11-18 11:40:00|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|83
1605699900000|2020-11-18 11:45:00|21.41|21.33|21.36|21.28|21.41|21.33|21.31|21.23|422
1605700200000|2020-11-18 11:50:00|21.41|21.33|21.46|21.38|21.46|21.38|21.38|21.3|49
1605700500000|2020-11-18 11:55:00|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|49
1605700800000|2020-11-18 12:00:00|21.44|21.36|21.44|21.36|21.46|21.38|21.41|21.33|51
1605701100000|2020-11-18 12:05:00|21.41|21.33|21.41|21.33|21.46|21.38|21.39|21.31|24
1605701400000|2020-11-18 12:10:00|||||||||1
1605701700000|2020-11-18 12:15:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|16
1605702000000|2020-11-18 12:20:00|21.37|21.29|21.37|21.29|21.41|21.33|21.34|21.26|33
1605702300000|2020-11-18 12:25:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|32
1605702600000|2020-11-18 12:30:00|21.34|21.26|21.34|21.26|21.37|21.29|21.32|21.24|64
1605702900000|2020-11-18 12:35:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|16
1605703200000|2020-11-18 12:40:00|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|85
1605703500000|2020-11-18 12:45:00|21.35|21.27|21.37|21.29|21.42|21.34|21.35|21.27|29
1605703800000|2020-11-18 12:50:00|21.4|21.32|21.42|21.34|21.47|21.39|21.4|21.32|166
1605704100000|2020-11-18 12:55:00|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|118
1605704400000|2020-11-18 13:00:00|21.4|21.32|21.44|21.36|21.47|21.39|21.39|21.31|34
1605704700000|2020-11-18 13:05:00|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|13
1605705000000|2020-11-18 13:10:00|||||||||8
1605705300000|2020-11-18 13:15:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|5
1605705600000|2020-11-18 13:20:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|8
1605705900000|2020-11-18 13:25:00|||||||||17
1605706200000|2020-11-18 13:30:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|16
1605706500000|2020-11-18 13:35:00|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|32
1605706800000|2020-11-18 13:40:00|21.5|21.42|21.42|21.34|21.5|21.42|21.42|21.34|257
1605707100000|2020-11-18 13:45:00|21.45|21.37|21.42|21.34|21.45|21.37|21.37|21.29|164
1605707400000|2020-11-18 13:50:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|30
1605707700000|2020-11-18 13:55:00|||||||||9
1605708000000|2020-11-18 14:00:00|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|25
1605708300000|2020-11-18 14:05:00|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|326
1605708600000|2020-11-18 14:10:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|55
1605708900000|2020-11-18 14:15:00|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|107
1605709200000|2020-11-18 14:20:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1605709500000|2020-11-18 14:25:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|59
1605709800000|2020-11-18 14:30:00|21.49|21.41|21.47|21.39|21.52|21.44|21.47|21.39|283
1605710100000|2020-11-18 14:35:00|21.42|21.34|21.45|21.37|21.47|21.39|21.42|21.34|620
1605710400000|2020-11-18 14:40:00|21.42|21.34|21.45|21.37|21.47|21.39|21.37|21.29|174
1605710700000|2020-11-18 14:45:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|40
1605711000000|2020-11-18 14:50:00|21.45|21.37|21.54|21.46|21.57|21.49|21.45|21.37|144
1605711300000|2020-11-18 14:55:00|21.52|21.44|21.47|21.39|21.57|21.49|21.47|21.39|91
1605711600000|2020-11-18 15:00:00|21.42|21.34|21.42|21.34|21.47|21.39|21.42|21.34|11
1605711900000|2020-11-18 15:05:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|213
1605712200000|2020-11-18 15:10:00|21.4|21.32|21.37|21.29|21.42|21.34|21.33|21.25|184
1605712500000|2020-11-18 15:15:00|21.42|21.34|21.47|21.39|21.52|21.44|21.4|21.32|170
1605712800000|2020-11-18 15:20:00|21.42|21.34|21.42|21.34|21.47|21.39|21.42|21.34|188
1605713100000|2020-11-18 15:25:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|31
1605713400000|2020-11-18 15:30:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|192
1605713700000|2020-11-18 15:35:00|21.49|21.41|21.57|21.49|21.57|21.49|21.47|21.39|288
1605714000000|2020-11-18 15:40:00|21.54|21.46|21.47|21.39|21.54|21.46|21.47|21.39|81
1605714300000|2020-11-18 15:45:00|21.45|21.37|21.37|21.29|21.45|21.37|21.32|21.24|722
1605714600000|2020-11-18 15:50:00|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|105
1605714900000|2020-11-18 15:55:00|21.35|21.27|21.4|21.32|21.43|21.35|21.35|21.27|389
1605715200000|2020-11-18 16:00:00|21.38|21.3|21.33|21.25|21.38|21.3|21.28|21.2|515
1605715500000|2020-11-18 16:05:00|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|500
1605715800000|2020-11-18 16:10:00|21.28|21.2|21.28|21.2|21.33|21.25|21.27|21.19|297
1605716100000|2020-11-18 16:15:00|21.23|21.15|21.32|21.24|21.32|21.24|21.23|21.15|417
1605716400000|2020-11-18 16:20:00|21.3|21.22|21.32|21.24|21.37|21.29|21.27|21.19|757
1605716700000|2020-11-18 16:25:00|21.27|21.19|21.27|21.19|21.32|21.24|21.23|21.15|438
1605717000000|2020-11-18 16:30:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|1381
1605717300000|2020-11-18 16:35:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|84
1605717600000|2020-11-18 16:40:00|21.22|21.14|21.25|21.17|21.27|21.19|21.22|21.14|722
1605717900000|2020-11-18 16:45:00|21.23|21.15|21.25|21.17|21.28|21.2|21.23|21.15|73
1605718200000|2020-11-18 16:50:00|21.23|21.15|21.23|21.15|21.25|21.17|21.2|21.12|11
1605718500000|2020-11-18 16:55:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|16
1605718800000|2020-11-18 17:00:00|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|10
1605719100000|2020-11-18 17:05:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|0
1605719400000|2020-11-18 17:10:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|1
1605719700000|2020-11-18 17:15:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|103
1605720000000|2020-11-18 17:20:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|49
1605720300000|2020-11-18 17:25:00|21.23|21.15|21.23|21.15|21.23|21.15|21.18|21.1|79
1605720600000|2020-11-18 17:30:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|19
1605720900000|2020-11-18 17:35:00|21.16|21.08|21.16|21.08|21.23|21.15|21.14|21.06|92
1605721200000|2020-11-18 17:40:00|21.14|21.06|21.11|21.03|21.16|21.08|21.09|21.01|4
1605721500000|2020-11-18 17:45:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|0
1605721800000|2020-11-18 17:50:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1605722100000|2020-11-18 17:55:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|44
1605722400000|2020-11-18 18:00:00|21.21|21.13|21.14|21.06|21.21|21.13|21.14|21.06|0
1605722700000|2020-11-18 18:05:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1605723000000|2020-11-18 18:10:00|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|4
1605723300000|2020-11-18 18:15:00|21.19|21.11|21.21|21.13|21.23|21.15|21.18|21.1|8
1605723600000|2020-11-18 18:20:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|0
1605723900000|2020-11-18 18:25:00|21.21|21.13|21.31|21.23|21.33|21.25|21.21|21.13|10
1605724200000|2020-11-18 18:30:00|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|0
1605724500000|2020-11-18 18:35:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|0
1605724800000|2020-11-18 18:40:00|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|0
1605725100000|2020-11-18 18:45:00|21.3|21.22|21.4|21.32|21.45|21.37|21.3|21.22|9
1605725400000|2020-11-18 18:50:00|21.43|21.35|21.31|21.23|21.43|21.35|21.26|21.18|0
1605725700000|2020-11-18 18:55:00|21.36|21.28|21.26|21.18|21.36|21.28|21.21|21.13|4
1605726000000|2020-11-18 19:00:00|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|1
1605726300000|2020-11-18 19:05:00|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|0
1605726600000|2020-11-18 19:10:00|21.26|21.18|21.45|21.37|21.45|21.37|21.26|21.12|14
1605726900000|2020-11-18 19:15:00|21.43|21.35|21.5|21.42|21.56|21.44|21.41|21.26|0
1605727200000|2020-11-18 19:20:00|21.52|21.44|21.57|21.49|21.61|21.49|21.45|21.36|8
1605727500000|2020-11-18 19:25:00|21.55|21.47|21.56|21.48|21.68|21.6|21.55|21.47|8
1605727800000|2020-11-18 19:30:00|21.61|21.53|21.46|21.38|21.67|21.53|21.46|21.37|1
1605728100000|2020-11-18 19:35:00|21.48|21.4|21.51|21.43|21.62|21.48|21.46|21.37|15
1605728400000|2020-11-18 19:40:00|21.62|21.37|21.46|21.38|21.62|21.48|21.41|21.27|4
1605728700000|2020-11-18 19:45:00|21.43|21.35|21.46|21.38|21.52|21.38|21.41|21.27|2
1605729000000|2020-11-18 19:50:00|21.43|21.35|21.41|21.33|21.46|21.38|21.41|21.33|0
1605729300000|2020-11-18 19:55:00|21.52|21.27|21.46|21.38|21.54|21.38|21.41|21.27|1
1605729600000|2020-11-18 20:00:00|21.52|21.27|21.6|21.52|21.69|21.57|21.46|21.27|4
1605729900000|2020-11-18 20:05:00|21.67|21.42|21.62|21.37|21.67|21.52|21.51|21.34|1
1605730200000|2020-11-18 20:10:00|21.51|21.43|21.49|21.41|21.62|21.43|21.46|21.27|0
1605730500000|2020-11-18 20:15:00|21.46|21.38|21.6|21.52|21.69|21.52|21.46|21.38|10
1605730800000|2020-11-18 20:20:00|21.71|21.46|21.56|21.48|21.72|21.58|21.56|21.37|0
1605731100000|2020-11-18 20:25:00|21.67|21.42|21.75|21.67|21.81|21.7|21.61|21.42|32
1605731400000|2020-11-18 20:30:00|21.78|21.7|21.87|21.62|21.91|21.8|21.75|21.61|30
1605731700000|2020-11-18 20:35:00|21.81|21.73|21.96|21.88|22.02|21.88|21.81|21.62|24
1605732000000|2020-11-18 20:40:00|21.99|21.91|22.02|21.77|22.12|21.98|21.94|21.76|12
1605732300000|2020-11-18 20:45:00|22.01|21.76|22|21.92|22.11|21.97|21.88|21.71|10
1605732600000|2020-11-18 20:50:00|22.06|21.81|22.21|21.96|22.21|22.07|22|21.81|62
1605732900000|2020-11-18 20:55:00|22.1|22.02|22.27|21.97|22.36|22.07|22.05|21.86|56
1605769500000|2020-11-19 07:05:00|21.94|21.69|21.98|21.73|21.98|21.81|21.82|21.68|20
1605769800000|2020-11-19 07:10:00|22.03|21.78|21.98|21.73|22.03|21.78|21.98|21.73|0
1605770100000|2020-11-19 07:15:00|21.87|21.79|21.87|21.79|21.98|21.79|21.87|21.73|0
1605770400000|2020-11-19 07:20:00|21.98|21.73|21.96|21.71|21.98|21.79|21.85|21.68|1
1605770700000|2020-11-19 07:25:00|21.98|21.73|21.92|21.84|21.98|21.84|21.8|21.71|7
1605771000000|2020-11-19 07:30:00|21.93|21.85|21.99|21.74|22.04|21.85|21.93|21.74|0
1605771300000|2020-11-19 07:35:00|22.01|21.76|21.97|21.89|22.03|21.89|21.97|21.76|1
1605771600000|2020-11-19 07:40:00|22.03|21.78|21.92|21.84|22.03|21.84|21.91|21.73|4
1605771900000|2020-11-19 07:45:00|22.02|21.77|21.92|21.84|22.02|21.84|21.92|21.73|0
1605772200000|2020-11-19 07:50:00|22.02|21.77|21.98|21.73|22.02|21.84|21.85|21.73|3
1605772500000|2020-11-19 07:55:00|21.92|21.84|21.97|21.89|22|21.89|21.92|21.73|10
1605772800000|2020-11-19 08:00:00|21.99|21.91|21.8|21.72|22.01|21.93|21.77|21.69|207
1605773100000|2020-11-19 08:05:00|21.77|21.69|21.79|21.71|21.82|21.74|21.72|21.64|166
1605773400000|2020-11-19 08:10:00|21.82|21.74|21.85|21.77|21.9|21.82|21.8|21.72|264
1605773700000|2020-11-19 08:15:00|21.9|21.82|21.9|21.82|21.95|21.87|21.87|21.79|30
1605774000000|2020-11-19 08:20:00|21.95|21.87|21.85|21.77|21.95|21.87|21.85|21.77|121
1605774300000|2020-11-19 08:25:00|21.87|21.79|21.83|21.75|21.9|21.82|21.8|21.72|19
1605774600000|2020-11-19 08:30:00|21.85|21.77|21.85|21.77|21.9|21.82|21.85|21.77|84
1605774900000|2020-11-19 08:35:00|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|13
1605775200000|2020-11-19 08:40:00|21.88|21.8|21.92|21.84|21.92|21.84|21.85|21.77|25
1605775500000|2020-11-19 08:45:00|21.9|21.82|22.12|22.04|22.14|22.06|21.9|21.82|181
1605775800000|2020-11-19 08:50:00|22.1|22.02|22.24|22.16|22.26|22.18|22.1|22.02|46
1605776100000|2020-11-19 08:55:00|22.29|22.21|22.24|22.16|22.29|22.21|22.19|22.11|422
1605776400000|2020-11-19 09:00:00|22.22|22.14|22.29|22.21|22.29|22.21|22.19|22.11|44
1605776700000|2020-11-19 09:05:00|22.34|22.26|22.16|22.08|22.34|22.26|22.14|22.06|215
1605777000000|2020-11-19 09:10:00|22.14|22.06|22.13|22.05|22.16|22.08|22.09|22.01|94
1605777300000|2020-11-19 09:15:00|22.09|22.01|22.13|22.05|22.14|22.06|22.04|21.96|201
1605777600000|2020-11-19 09:20:00|22.18|22.1|22.11|22.03|22.18|22.1|22.08|22|100
1605777900000|2020-11-19 09:25:00|22.08|22|22.08|22|22.13|22.05|22.08|22|3
1605778200000|2020-11-19 09:30:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|42
1605778500000|2020-11-19 09:35:00|22.08|22|22.03|21.95|22.08|22|22.03|21.95|90
1605778800000|2020-11-19 09:40:00|21.98|21.9|21.98|21.9|22.01|21.93|21.98|21.9|54
1605779100000|2020-11-19 09:45:00|22.01|21.93|21.93|21.85|22.03|21.95|21.93|21.85|61
1605779400000|2020-11-19 09:50:00|21.94|21.86|22.03|21.95|22.03|21.95|21.93|21.85|58
1605779700000|2020-11-19 09:55:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|182
1605780000000|2020-11-19 10:00:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|75
1605780300000|2020-11-19 10:05:00|21.94|21.86|22.03|21.95|22.03|21.95|21.94|21.86|185
1605780600000|2020-11-19 10:10:00|22.08|22|22.08|22|22.13|22.05|22.03|21.95|342
1605780900000|2020-11-19 10:15:00|22.03|21.95|22.01|21.93|22.08|22|21.98|21.9|180
1605781200000|2020-11-19 10:20:00|22.03|21.95|21.94|21.86|22.03|21.95|21.94|21.86|99
1605781500000|2020-11-19 10:25:00|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|95
1605781800000|2020-11-19 10:30:00|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|76
1605782100000|2020-11-19 10:35:00|||||||||5
1605782400000|2020-11-19 10:40:00|21.94|21.86|21.96|21.88|21.96|21.88|21.89|21.81|206
1605782700000|2020-11-19 10:45:00|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|22
1605783000000|2020-11-19 10:50:00|21.91|21.83|21.99|21.91|21.99|21.91|21.89|21.81|146
1605783300000|2020-11-19 10:55:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|169
1605783600000|2020-11-19 11:00:00|21.97|21.89|21.98|21.9|21.99|21.91|21.89|21.81|277
1605783900000|2020-11-19 11:05:00|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|294
1605784200000|2020-11-19 11:10:00|21.98|21.9|22.03|21.95|22.08|22|21.98|21.9|31
1605784500000|2020-11-19 11:15:00|22.05|21.97|22.08|22|22.08|22|22.03|21.95|43
1605784800000|2020-11-19 11:20:00|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|326
1605785100000|2020-11-19 11:25:00|21.96|21.88|21.98|21.9|21.99|21.91|21.94|21.86|218
1605785400000|2020-11-19 11:30:00|||||||||27
1605785700000|2020-11-19 11:35:00|21.94|21.86|21.94|21.86|21.98|21.9|21.94|21.86|191
1605786000000|2020-11-19 11:40:00|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|112
1605786300000|2020-11-19 11:45:00|21.88|21.8|21.86|21.78|21.89|21.81|21.84|21.76|38
1605786600000|2020-11-19 11:50:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|2
1605787200000|2020-11-19 12:00:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|34
1605787500000|2020-11-19 12:05:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|6
1605787800000|2020-11-19 12:10:00|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|112
1605788100000|2020-11-19 12:15:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|2
1605788400000|2020-11-19 12:20:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|101
1605788700000|2020-11-19 12:25:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|47
1605789000000|2020-11-19 12:30:00|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|56
1605789300000|2020-11-19 12:35:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|33
1605789600000|2020-11-19 12:40:00|21.7|21.62|21.74|21.66|21.74|21.66|21.69|21.61|43
1605789900000|2020-11-19 12:45:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|6
1605790200000|2020-11-19 12:50:00|||||||||27
1605790500000|2020-11-19 12:55:00|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|22
1605790800000|2020-11-19 13:00:00|21.77|21.69|21.75|21.67|21.77|21.69|21.74|21.66|3
1605791100000|2020-11-19 13:05:00|21.74|21.66|21.7|21.62|21.75|21.67|21.7|21.62|34
1605791400000|2020-11-19 13:10:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|50
1605791700000|2020-11-19 13:15:00|21.74|21.66|21.65|21.57|21.74|21.66|21.65|21.57|36
1605792000000|2020-11-19 13:20:00|21.67|21.59|21.74|21.66|21.74|21.66|21.67|21.59|19
1605792300000|2020-11-19 13:25:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|25
1605792600000|2020-11-19 13:30:00|21.77|21.69|21.79|21.71|21.84|21.76|21.74|21.66|153
1605792900000|2020-11-19 13:35:00|21.8|21.72|21.82|21.74|21.84|21.76|21.8|21.72|15
1605793200000|2020-11-19 13:40:00|21.84|21.76|21.84|21.76|21.84|21.76|21.79|21.71|2
1605793500000|2020-11-19 13:45:00|21.82|21.74|21.8|21.72|21.84|21.76|21.8|21.72|3
1605793800000|2020-11-19 13:50:00|21.82|21.74|21.8|21.72|21.84|21.76|21.79|21.71|28
1605794100000|2020-11-19 13:55:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|51
1605794400000|2020-11-19 14:00:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|111
1605794700000|2020-11-19 14:05:00|21.82|21.74|21.84|21.76|21.84|21.76|21.8|21.72|3
1605795000000|2020-11-19 14:10:00|21.79|21.71|21.79|21.71|21.84|21.76|21.79|21.71|26
1605795300000|2020-11-19 14:15:00|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|27
1605795600000|2020-11-19 14:20:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|20
1605795900000|2020-11-19 14:25:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|28
1605796200000|2020-11-19 14:30:00|21.82|21.74|21.94|21.86|21.99|21.91|21.82|21.74|180
1605796500000|2020-11-19 14:35:00|21.92|21.84|21.75|21.67|21.94|21.86|21.75|21.67|250
1605796800000|2020-11-19 14:40:00|21.79|21.71|21.7|21.62|21.82|21.74|21.7|21.62|114
1605797100000|2020-11-19 14:45:00|21.73|21.65|21.65|21.57|21.73|21.65|21.65|21.57|27
1605797400000|2020-11-19 14:50:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|24
1605797700000|2020-11-19 14:55:00|21.63|21.55|21.65|21.57|21.7|21.62|21.6|21.52|54
1605798000000|2020-11-19 15:00:00|21.66|21.58|21.7|21.62|21.7|21.62|21.65|21.57|65
1605798300000|2020-11-19 15:05:00|21.73|21.65|21.75|21.67|21.8|21.72|21.7|21.62|12
1605798600000|2020-11-19 15:10:00|21.73|21.65|21.84|21.76|21.85|21.77|21.7|21.62|402
1605798900000|2020-11-19 15:15:00|21.82|21.74|21.89|21.81|21.89|21.81|21.79|21.71|319
1605799200000|2020-11-19 15:20:00|21.94|21.86|21.94|21.86|21.94|21.86|21.89|21.81|97
1605799500000|2020-11-19 15:25:00|21.96|21.88|21.89|21.81|22.04|21.96|21.89|21.81|360
1605799800000|2020-11-19 15:30:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|33
1605800100000|2020-11-19 15:35:00|21.85|21.77|21.79|21.71|21.89|21.81|21.79|21.71|123
1605800400000|2020-11-19 15:40:00|21.8|21.72|21.84|21.76|21.84|21.76|21.79|21.71|40
1605800700000|2020-11-19 15:45:00|21.82|21.74|21.8|21.72|21.82|21.74|21.79|21.71|8
1605801000000|2020-11-19 15:50:00|21.79|21.71|21.79|21.71|21.79|21.71|21.74|21.66|146
1605801300000|2020-11-19 15:55:00|21.74|21.66|21.82|21.74|21.84|21.76|21.74|21.66|10
1605801600000|2020-11-19 16:00:00|21.79|21.71|21.89|21.81|21.89|21.81|21.79|21.71|145
1605801900000|2020-11-19 16:05:00|21.84|21.76|21.84|21.76|21.89|21.81|21.8|21.72|143
1605802200000|2020-11-19 16:10:00|21.87|21.79|21.84|21.76|21.89|21.81|21.8|21.72|361
1605802500000|2020-11-19 16:15:00|21.8|21.72|21.79|21.71|21.84|21.76|21.79|21.71|189
1605802800000|2020-11-19 16:20:00|21.78|21.7|21.73|21.65|21.79|21.71|21.68|21.6|279
1605803100000|2020-11-19 16:25:00|21.71|21.63|21.78|21.7|21.78|21.7|21.64|21.56|405
1605803400000|2020-11-19 16:30:00|21.76|21.68|21.79|21.71|21.84|21.76|21.74|21.66|342
1605803700000|2020-11-19 16:35:00|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|107
1605804000000|2020-11-19 16:40:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|30
1605804300000|2020-11-19 16:45:00|21.77|21.69|21.79|21.71|21.84|21.76|21.74|21.66|121
1605804600000|2020-11-19 16:50:00|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|146
1605804900000|2020-11-19 16:55:00|21.84|21.76|21.79|21.71|21.84|21.76|21.77|21.69|52
1605805200000|2020-11-19 17:00:00|21.81|21.73|21.79|21.71|21.81|21.73|21.74|21.66|16
1605805500000|2020-11-19 17:05:00|21.76|21.68|21.76|21.68|21.79|21.71|21.74|21.66|10
1605805800000|2020-11-19 17:10:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|34
1605806100000|2020-11-19 17:15:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1605806400000|2020-11-19 17:20:00|21.79|21.71|21.84|21.76|21.86|21.78|21.79|21.71|43
1605806700000|2020-11-19 17:25:00|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|1
1605807000000|2020-11-19 17:30:00|21.79|21.71|21.81|21.73|21.83|21.75|21.79|21.71|0
1605807300000|2020-11-19 17:35:00|21.83|21.75|21.76|21.68|21.83|21.75|21.74|21.66|33
1605807600000|2020-11-19 17:40:00|21.74|21.66|21.86|21.78|21.88|21.8|21.74|21.66|8
1605807900000|2020-11-19 17:45:00|21.84|21.76|21.93|21.85|21.93|21.85|21.83|21.75|0
1605808200000|2020-11-19 17:50:00|21.95|21.87|21.91|21.83|21.98|21.9|21.88|21.8|62
1605808500000|2020-11-19 17:55:00|21.93|21.85|21.91|21.83|21.93|21.85|21.88|21.8|4
1605808800000|2020-11-19 18:00:00|21.89|21.81|21.83|21.75|21.89|21.81|21.83|21.75|8
1605809100000|2020-11-19 18:05:00|21.81|21.73|21.86|21.78|21.91|21.83|21.81|21.73|57
1605809400000|2020-11-19 18:10:00|21.84|21.76|21.84|21.76|21.91|21.83|21.84|21.76|4
1605809700000|2020-11-19 18:15:00|21.82|21.74|21.82|21.74|21.86|21.78|21.82|21.74|0
1605810000000|2020-11-19 18:20:00|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|0
1605810300000|2020-11-19 18:25:00|21.77|21.69|21.76|21.68|21.81|21.73|21.69|21.61|0
1605810600000|2020-11-19 18:30:00|21.74|21.66|21.76|21.68|21.81|21.73|21.74|21.66|0
1605810900000|2020-11-19 18:35:00|21.74|21.66|21.72|21.64|21.76|21.68|21.69|21.61|1
1605811200000|2020-11-19 18:40:00|21.74|21.66|21.79|21.71|21.79|21.71|21.72|21.64|3
1605811500000|2020-11-19 18:45:00|21.82|21.74|21.74|21.66|21.82|21.74|21.74|21.66|0
1605812100000|2020-11-19 18:55:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1605812400000|2020-11-19 19:00:00|21.79|21.71|21.77|21.69|21.79|21.71|21.76|21.68|1
1605812700000|2020-11-19 19:05:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1605813000000|2020-11-19 19:10:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1605813300000|2020-11-19 19:15:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1605814200000|2020-11-19 19:30:00|21.74|21.66|21.53|21.45|21.74|21.66|21.53|21.45|8
1605814500000|2020-11-19 19:35:00|21.64|21.39|21.51|21.43|21.64|21.45|21.51|21.39|1
1605814800000|2020-11-19 19:40:00|21.53|21.45|21.48|21.4|21.53|21.45|21.43|21.35|7
1605815100000|2020-11-19 19:45:00|21.43|21.35|21.48|21.4|21.48|21.4|21.41|21.33|0
1605815400000|2020-11-19 19:50:00|21.5|21.42|21.62|21.54|21.68|21.54|21.5|21.42|0
1605815700000|2020-11-19 19:55:00|21.61|21.53|21.59|21.51|21.62|21.54|21.59|21.51|3
1605816000000|2020-11-19 20:00:00|21.63|21.38|21.66|21.41|21.66|21.44|21.52|21.38|3
1605816300000|2020-11-19 20:05:00|21.68|21.43|21.7|21.45|21.73|21.48|21.66|21.41|0
1605816600000|2020-11-19 20:10:00|21.68|21.43|21.66|21.41|21.7|21.45|21.66|21.4|0
1605816900000|2020-11-19 20:15:00|21.7|21.4|21.73|21.48|21.73|21.48|21.66|21.4|0
1605817200000|2020-11-19 20:20:00|21.75|21.5|21.75|21.5|21.75|21.5|21.72|21.47|0
1605817500000|2020-11-19 20:25:00|21.77|21.52|21.77|21.52|21.84|21.54|21.75|21.5|1
1605817800000|2020-11-19 20:30:00|21.79|21.54|21.66|21.58|21.84|21.59|21.66|21.52|0
1605818100000|2020-11-19 20:35:00|21.77|21.52|21.77|21.52|21.77|21.58|21.63|21.52|11
1605818400000|2020-11-19 20:40:00|21.66|21.58|21.79|21.54|21.79|21.58|21.66|21.52|0
1605818700000|2020-11-19 20:45:00|21.77|21.52|21.84|21.59|21.84|21.63|21.71|21.52|0
1605819000000|2020-11-19 20:50:00|21.81|21.56|21.84|21.59|21.84|21.59|21.66|21.52|0
1605819300000|2020-11-19 20:55:00|21.82|21.57|21.86|21.61|21.9|21.61|21.81|21.56|18
1605855900000|2020-11-20 07:05:00|22.02|21.77|22.02|21.94|22.05|21.94|21.94|21.75|2
1605856200000|2020-11-20 07:10:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|1
1605856500000|2020-11-20 07:15:00|22.01|21.93|21.98|21.9|22.05|21.93|21.98|21.8|1
1605856800000|2020-11-20 07:20:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|1
1605857100000|2020-11-20 07:25:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|5
1605857400000|2020-11-20 07:30:00|21.86|21.78|21.98|21.9|22.05|21.9|21.86|21.78|8
1605857700000|2020-11-20 07:35:00|21.97|21.89|22.02|21.94|22.13|21.95|21.97|21.79|1
1605858000000|2020-11-20 07:40:00|22.13|21.88|22.09|21.84|22.13|21.97|22.02|21.84|4
1605858300000|2020-11-20 07:45:00|21.98|21.9|22.09|21.84|22.09|21.95|21.98|21.84|1
1605858600000|2020-11-20 07:50:00|21.98|21.9|22.09|21.84|22.09|21.95|21.98|21.81|5
1605858900000|2020-11-20 07:55:00|21.98|21.9|22.03|21.95|22.09|21.97|21.98|21.84|0
1605859200000|2020-11-20 08:00:00|22|21.92|21.9|21.82|22.09|22.01|21.9|21.82|128
1605859500000|2020-11-20 08:05:00|21.92|21.84|21.9|21.82|21.95|21.87|21.85|21.77|131
1605859800000|2020-11-20 08:10:00|21.93|21.85|21.87|21.79|21.95|21.87|21.85|21.77|64
1605860100000|2020-11-20 08:15:00|21.9|21.82|21.76|21.68|21.9|21.82|21.76|21.68|178
1605860400000|2020-11-20 08:20:00|21.72|21.64|21.74|21.66|21.76|21.68|21.71|21.63|142
1605860700000|2020-11-20 08:25:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|8
1605861000000|2020-11-20 08:30:00|21.69|21.61|21.71|21.63|21.71|21.63|21.67|21.59|62
1605861300000|2020-11-20 08:35:00|21.76|21.68|21.73|21.65|21.76|21.68|21.71|21.63|68
1605861600000|2020-11-20 08:40:00|21.74|21.66|21.74|21.66|21.76|21.68|21.67|21.59|46
1605861900000|2020-11-20 08:45:00|21.71|21.63|21.71|21.63|21.76|21.68|21.67|21.59|64
1605862200000|2020-11-20 08:50:00|21.73|21.65|21.6|21.52|21.74|21.66|21.6|21.52|107
1605862500000|2020-11-20 08:55:00|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|35
1605862800000|2020-11-20 09:00:00|21.6|21.52|21.6|21.52|21.62|21.54|21.57|21.49|17
1605863100000|2020-11-20 09:05:00|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|27
1605863400000|2020-11-20 09:10:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|5
1605863700000|2020-11-20 09:15:00|||||||||1
1605864000000|2020-11-20 09:20:00|21.64|21.56|21.62|21.54|21.66|21.58|21.62|21.54|39
1605864300000|2020-11-20 09:25:00|21.64|21.56|21.52|21.44|21.67|21.59|21.52|21.44|14
1605864600000|2020-11-20 09:30:00|21.55|21.47|21.57|21.49|21.57|21.49|21.52|21.44|4
1605864900000|2020-11-20 09:35:00|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|1
1605865500000|2020-11-20 09:45:00|21.53|21.45|21.5|21.42|21.53|21.45|21.48|21.4|23
1605865800000|2020-11-20 09:50:00|21.52|21.44|21.52|21.44|21.55|21.47|21.5|21.42|4
1605866100000|2020-11-20 09:55:00|21.53|21.45|21.53|21.45|21.55|21.47|21.52|21.44|0
1605866400000|2020-11-20 10:00:00|21.57|21.49|21.52|21.44|21.57|21.49|21.5|21.42|2
1605866700000|2020-11-20 10:05:00|21.53|21.45|21.52|21.44|21.56|21.48|21.48|21.4|45
1605867000000|2020-11-20 10:10:00|21.51|21.43|21.47|21.39|21.51|21.43|21.44|21.36|21
1605867300000|2020-11-20 10:15:00|21.49|21.41|21.64|21.56|21.64|21.56|21.47|21.39|98
1605867600000|2020-11-20 10:20:00|21.66|21.58|21.57|21.49|21.66|21.58|21.57|21.49|96
1605867900000|2020-11-20 10:25:00|21.56|21.48|21.52|21.44|21.57|21.49|21.49|21.41|24
1605868200000|2020-11-20 10:30:00|21.5|21.42|21.5|21.42|21.52|21.44|21.47|21.39|29
1605868500000|2020-11-20 10:35:00|21.49|21.41|21.43|21.35|21.49|21.41|21.43|21.35|8
1605868800000|2020-11-20 10:40:00|21.42|21.34|21.42|21.34|21.43|21.35|21.38|21.3|28
1605869100000|2020-11-20 10:45:00|21.4|21.32|21.38|21.3|21.47|21.39|21.38|21.3|25
1605869400000|2020-11-20 10:50:00|21.35|21.27|21.35|21.27|21.43|21.35|21.33|21.25|117
1605869700000|2020-11-20 10:55:00|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|77
1605870000000|2020-11-20 11:00:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|226
1605870300000|2020-11-20 11:05:00|||||||||34
1605870600000|2020-11-20 11:10:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|27
1605870900000|2020-11-20 11:15:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|47
1605871500000|2020-11-20 11:25:00|21.48|21.4|21.47|21.39|21.48|21.4|21.45|21.37|17
1605871800000|2020-11-20 11:30:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|4
1605872100000|2020-11-20 11:35:00|21.43|21.35|21.47|21.39|21.47|21.39|21.42|21.34|163
1605872700000|2020-11-20 11:45:00|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|60
1605873300000|2020-11-20 11:55:00|||||||||2
1605873600000|2020-11-20 12:00:00|||||||||1
1605873900000|2020-11-20 12:05:00|21.43|21.35|21.45|21.37|21.47|21.39|21.42|21.34|55
1605874200000|2020-11-20 12:10:00|21.43|21.35|21.38|21.3|21.45|21.37|21.38|21.3|23
1605874500000|2020-11-20 12:15:00|21.4|21.32|21.43|21.35|21.43|21.35|21.38|21.3|2
1605874800000|2020-11-20 12:20:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|3
1605875100000|2020-11-20 12:25:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1605875400000|2020-11-20 12:30:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1605875700000|2020-11-20 12:35:00|21.49|21.41|21.54|21.46|21.56|21.48|21.49|21.41|151
1605876000000|2020-11-20 12:40:00|21.57|21.49|21.57|21.49|21.57|21.49|21.52|21.44|1
1605876300000|2020-11-20 12:45:00|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|15
1605876900000|2020-11-20 12:55:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|10
1605877200000|2020-11-20 13:00:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|67
1605877500000|2020-11-20 13:05:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1605877800000|2020-11-20 13:10:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|66
1605878100000|2020-11-20 13:15:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|71
1605878400000|2020-11-20 13:20:00|21.61|21.53|21.55|21.47|21.62|21.54|21.52|21.44|47
1605878700000|2020-11-20 13:25:00|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|19
1605879000000|2020-11-20 13:30:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|89
1605879300000|2020-11-20 13:35:00|||||||||31
1605879600000|2020-11-20 13:40:00|21.62|21.54|21.66|21.58|21.71|21.63|21.62|21.54|128
1605879900000|2020-11-20 13:45:00|21.67|21.59|21.66|21.58|21.69|21.61|21.64|21.56|22
1605880200000|2020-11-20 13:50:00|21.67|21.59|21.72|21.64|21.74|21.66|21.66|21.58|49
1605880500000|2020-11-20 13:55:00|21.71|21.63|21.71|21.63|21.72|21.64|21.67|21.59|4
1605880800000|2020-11-20 14:00:00|21.74|21.66|21.72|21.64|21.76|21.68|21.71|21.63|40
1605881100000|2020-11-20 14:05:00|21.69|21.61|21.72|21.64|21.76|21.68|21.69|21.61|14
1605881400000|2020-11-20 14:10:00|21.67|21.59|21.67|21.59|21.72|21.64|21.67|21.59|14
1605881700000|2020-11-20 14:15:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|86
1605882000000|2020-11-20 14:20:00|21.69|21.61|21.69|21.61|21.71|21.63|21.67|21.59|12
1605882300000|2020-11-20 14:25:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|10
1605882600000|2020-11-20 14:30:00|21.72|21.64|21.62|21.54|21.72|21.64|21.57|21.49|126
1605882900000|2020-11-20 14:35:00|21.58|21.5|21.57|21.49|21.62|21.54|21.57|21.49|81
1605883200000|2020-11-20 14:40:00|21.55|21.47|21.52|21.44|21.57|21.49|21.48|21.4|294
1605883500000|2020-11-20 14:45:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|68
1605883800000|2020-11-20 14:50:00|21.57|21.49|21.62|21.54|21.62|21.54|21.54|21.46|171
1605884100000|2020-11-20 14:55:00|21.63|21.55|21.58|21.5|21.67|21.59|21.58|21.5|127
1605884400000|2020-11-20 15:00:00|21.6|21.52|21.58|21.5|21.63|21.55|21.53|21.45|84
1605884700000|2020-11-20 15:05:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|176
1605885000000|2020-11-20 15:10:00|21.55|21.47|21.67|21.59|21.67|21.59|21.53|21.45|61
1605885300000|2020-11-20 15:15:00|21.65|21.57|21.72|21.64|21.72|21.64|21.65|21.57|12
1605885600000|2020-11-20 15:20:00|21.7|21.62|21.62|21.54|21.72|21.64|21.62|21.54|20
1605885900000|2020-11-20 15:25:00|21.64|21.56|21.57|21.49|21.64|21.56|21.57|21.49|49
1605886200000|2020-11-20 15:30:00|21.53|21.45|21.58|21.5|21.62|21.54|21.53|21.45|479
1605886500000|2020-11-20 15:35:00|21.62|21.54|21.48|21.4|21.62|21.54|21.48|21.4|81
1605886800000|2020-11-20 15:40:00|21.49|21.41|21.58|21.5|21.58|21.5|21.48|21.4|99
1605887100000|2020-11-20 15:45:00|21.55|21.47|21.57|21.49|21.62|21.54|21.53|21.45|246
1605887400000|2020-11-20 15:50:00|21.58|21.5|21.58|21.5|21.58|21.5|21.53|21.45|19
1605887700000|2020-11-20 15:55:00|21.6|21.52|21.58|21.5|21.6|21.52|21.53|21.45|2
1605888000000|2020-11-20 16:00:00|21.56|21.48|21.48|21.4|21.56|21.48|21.48|21.4|223
1605888300000|2020-11-20 16:05:00|21.43|21.35|21.43|21.35|21.48|21.4|21.38|21.3|163
1605888600000|2020-11-20 16:10:00|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|25
1605888900000|2020-11-20 16:15:00|21.43|21.35|21.44|21.36|21.48|21.4|21.43|21.35|344
1605889200000|2020-11-20 16:20:00|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|47
1605889500000|2020-11-20 16:25:00|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|235
1605889800000|2020-11-20 16:30:00|21.48|21.4|21.44|21.36|21.51|21.43|21.44|21.36|44
1605890100000|2020-11-20 16:35:00|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|96
1605890400000|2020-11-20 16:40:00|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|14
1605890700000|2020-11-20 16:45:00|21.48|21.4|21.61|21.53|21.63|21.55|21.48|21.4|130
1605891000000|2020-11-20 16:50:00|21.6|21.52|21.53|21.45|21.63|21.55|21.53|21.45|51
1605891300000|2020-11-20 16:55:00|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|13
1605891600000|2020-11-20 17:00:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|0
1605892200000|2020-11-20 17:10:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|9
1605892500000|2020-11-20 17:15:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|0
1605892800000|2020-11-20 17:20:00|21.53|21.45|21.49|21.41|21.54|21.46|21.49|21.41|1
1605893400000|2020-11-20 17:30:00|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|75
1605893700000|2020-11-20 17:35:00|21.46|21.38|21.54|21.46|21.54|21.46|21.46|21.38|2
1605894000000|2020-11-20 17:40:00|21.51|21.43|21.49|21.41|21.54|21.46|21.47|21.39|0
1605894300000|2020-11-20 17:45:00|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|0
1605894600000|2020-11-20 17:50:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|0
1605894900000|2020-11-20 17:55:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1605895200000|2020-11-20 18:00:00|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|0
1605895500000|2020-11-20 18:05:00|21.54|21.46|21.53|21.45|21.54|21.46|21.49|21.41|1
1605895800000|2020-11-20 18:10:00|21.54|21.46|21.51|21.43|21.54|21.46|21.49|21.41|0
1605896100000|2020-11-20 18:15:00|21.49|21.41|21.49|21.41|21.53|21.45|21.49|21.41|4
1605896400000|2020-11-20 18:20:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1605897000000|2020-11-20 18:30:00|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|18
1605897300000|2020-11-20 18:35:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1605897600000|2020-11-20 18:40:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|6
1605897900000|2020-11-20 18:45:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|10
1605898200000|2020-11-20 18:50:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1605898500000|2020-11-20 18:55:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1605898800000|2020-11-20 19:00:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1605899100000|2020-11-20 19:05:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1605899400000|2020-11-20 19:10:00|21.52|21.44|21.5|21.42|21.54|21.46|21.49|21.41|1
1605899700000|2020-11-20 19:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1605900000000|2020-11-20 19:20:00|21.56|21.48|21.52|21.44|21.56|21.48|21.5|21.42|2
1605900300000|2020-11-20 19:25:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|5
1605900600000|2020-11-20 19:30:00|21.47|21.39|21.47|21.39|21.51|21.43|21.47|21.39|1
1605900900000|2020-11-20 19:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.42|21.34|85
1605901200000|2020-11-20 19:40:00|21.47|21.39|21.49|21.41|21.52|21.44|21.45|21.37|56
1605901500000|2020-11-20 19:45:00|21.47|21.39|21.47|21.39|21.52|21.44|21.47|21.39|4
1605901800000|2020-11-20 19:50:00|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|1
1605902100000|2020-11-20 19:55:00|21.44|21.36|21.52|21.27|21.57|21.39|21.42|21.27|1
1605902400000|2020-11-20 20:00:00|21.4|21.32|21.46|21.38|21.52|21.38|21.4|21.23|1
1605902700000|2020-11-20 20:05:00|21.57|21.32|21.51|21.43|21.57|21.43|21.46|21.27|0
1605903000000|2020-11-20 20:10:00|21.53|21.45|21.55|21.47|21.58|21.5|21.51|21.32|1
1605903300000|2020-11-20 20:15:00|21.58|21.5|21.66|21.41|21.71|21.52|21.55|21.41|2
1605903600000|2020-11-20 20:20:00|21.67|21.42|21.62|21.37|21.67|21.48|21.56|21.37|0
1605903900000|2020-11-20 20:25:00|21.56|21.48|21.56|21.48|21.64|21.48|21.54|21.37|0
1605904200000|2020-11-20 20:30:00|21.66|21.41|21.66|21.41|21.66|21.48|21.56|21.37|0
1605904500000|2020-11-20 20:35:00|21.56|21.48|21.57|21.32|21.62|21.48|21.51|21.32|0
1605904800000|2020-11-20 20:40:00|21.6|21.35|21.62|21.37|21.62|21.47|21.51|21.32|3
1605905100000|2020-11-20 20:45:00|21.66|21.41|21.62|21.37|21.66|21.41|21.57|21.32|10
1605905400000|2020-11-20 20:50:00|21.55|21.47|21.67|21.59|21.67|21.59|21.53|21.45|12
1605905700000|2020-11-20 20:55:00|21.66|21.58|21.61|21.36|21.75|21.59|21.43|21.31|115
1606115100000|2020-11-23 07:05:00|21.32|21.24|21.26|21.18|21.38|21.24|21.26|21.11|5
1606115400000|2020-11-23 07:10:00|21.28|21.2|21.23|21.15|21.33|21.2|21.22|21.07|8
1606115700000|2020-11-23 07:15:00|21.24|21.16|21.24|21.16|21.28|21.2|21.24|21.16|12
1606116000000|2020-11-23 07:20:00|21.25|21.17|21.3|21.22|21.32|21.24|21.25|21.17|28
1606116300000|2020-11-23 07:25:00|21.29|21.21|21.26|21.18|21.3|21.22|21.26|21.18|17
1606116600000|2020-11-23 07:30:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1606116900000|2020-11-23 07:35:00|21.26|21.18|21.3|21.22|21.32|21.24|21.26|21.18|31
1606117200000|2020-11-23 07:40:00|21.26|21.18|21.35|21.27|21.35|21.27|21.26|21.18|0
1606117500000|2020-11-23 07:45:00|||||||||1
1606117800000|2020-11-23 07:50:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1606118100000|2020-11-23 07:55:00|21.35|21.27|21.33|21.25|21.37|21.29|21.32|21.24|17
1606118400000|2020-11-23 08:00:00|21.32|21.24|21.32|21.24|21.38|21.3|21.28|21.2|22
1606118700000|2020-11-23 08:05:00|21.31|21.23|21.23|21.15|21.32|21.24|21.19|21.11|81
1606119000000|2020-11-23 08:10:00|21.24|21.16|21.34|21.26|21.34|21.26|21.24|21.16|4
1606119300000|2020-11-23 08:15:00|21.33|21.25|21.28|21.2|21.34|21.26|21.26|21.18|3
1606119600000|2020-11-23 08:20:00|21.26|21.18|21.19|21.11|21.28|21.2|21.14|21.06|29
1606119900000|2020-11-23 08:25:00|21.21|21.13|21.24|21.16|21.28|21.2|21.21|21.13|49
1606120200000|2020-11-23 08:30:00|21.21|21.13|21.19|21.11|21.24|21.16|21.14|21.06|41
1606120500000|2020-11-23 08:35:00|21.17|21.09|21.36|21.28|21.38|21.3|21.14|21.06|61
1606120800000|2020-11-23 08:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.33|21.25|7
1606121100000|2020-11-23 08:45:00|21.42|21.34|21.36|21.28|21.42|21.34|21.33|21.25|188
1606121400000|2020-11-23 08:50:00|21.38|21.3|21.39|21.31|21.43|21.35|21.34|21.26|9
1606121700000|2020-11-23 08:55:00|21.38|21.3|21.29|21.21|21.41|21.33|21.29|21.21|762
1606122000000|2020-11-23 09:00:00|21.32|21.24|21.38|21.3|21.41|21.33|21.32|21.24|87
1606122300000|2020-11-23 09:05:00|21.36|21.28|21.29|21.21|21.38|21.3|21.29|21.21|32
1606122600000|2020-11-23 09:10:00|21.27|21.19|21.2|21.12|21.29|21.21|21.2|21.12|100
1606122900000|2020-11-23 09:15:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|13
1606123200000|2020-11-23 09:20:00|21.22|21.14|21.23|21.15|21.26|21.18|21.21|21.13|60
1606123500000|2020-11-23 09:25:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|26
1606123800000|2020-11-23 09:30:00|21.21|21.13|21.29|21.21|21.29|21.21|21.2|21.12|107
1606124100000|2020-11-23 09:35:00|21.27|21.19|21.33|21.25|21.33|21.25|21.25|21.17|45
1606124400000|2020-11-23 09:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|11
1606124700000|2020-11-23 09:45:00|21.36|21.28|21.34|21.26|21.39|21.31|21.34|21.26|16
1606125000000|2020-11-23 09:50:00|21.36|21.28|21.34|21.26|21.38|21.3|21.33|21.25|16
1606125300000|2020-11-23 09:55:00|21.33|21.25|21.33|21.25|21.33|21.25|21.29|21.21|3
1606125600000|2020-11-23 10:00:00|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|28
1606125900000|2020-11-23 10:05:00|21.29|21.21|21.32|21.24|21.35|21.27|21.29|21.21|65
1606126200000|2020-11-23 10:10:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|2
1606126500000|2020-11-23 10:15:00|21.3|21.22|21.21|21.13|21.3|21.22|21.21|21.13|132
1606126800000|2020-11-23 10:20:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|3
1606127100000|2020-11-23 10:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|43
1606127400000|2020-11-23 10:30:00|21.31|21.23|21.3|21.22|21.34|21.26|21.3|21.22|55
1606127700000|2020-11-23 10:35:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1606128000000|2020-11-23 10:40:00|21.25|21.17|21.34|21.26|21.34|21.26|21.25|21.17|65
1606128300000|2020-11-23 10:45:00|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|15
1606128600000|2020-11-23 10:50:00|21.26|21.18|21.3|21.22|21.31|21.23|21.26|21.18|32
1606128900000|2020-11-23 10:55:00|21.32|21.24|21.33|21.25|21.36|21.28|21.3|21.22|5
1606129200000|2020-11-23 11:00:00|21.34|21.26|21.31|21.23|21.35|21.27|21.3|21.22|70
1606129500000|2020-11-23 11:05:00|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|84
1606130100000|2020-11-23 11:15:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|50
1606130400000|2020-11-23 11:20:00|21.39|21.31|21.35|21.27|21.4|21.32|21.35|21.27|44
1606130700000|2020-11-23 11:25:00|21.38|21.3|21.47|21.39|21.49|21.41|21.37|21.29|54
1606131000000|2020-11-23 11:30:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|7
1606131300000|2020-11-23 11:35:00|21.45|21.37|21.44|21.36|21.45|21.37|21.4|21.32|2
1606131600000|2020-11-23 11:40:00|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|1
1606131900000|2020-11-23 11:45:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1606132200000|2020-11-23 11:50:00|21.43|21.35|21.42|21.34|21.45|21.37|21.4|21.32|8
1606132500000|2020-11-23 11:55:00|21.4|21.32|21.42|21.34|21.44|21.36|21.4|21.32|84
1606132800000|2020-11-23 12:00:00|21.4|21.32|21.45|21.37|21.47|21.39|21.4|21.32|54
1606133100000|2020-11-23 12:05:00|21.46|21.38|21.49|21.41|21.54|21.46|21.45|21.37|72
1606133400000|2020-11-23 12:10:00|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|56
1606133700000|2020-11-23 12:15:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1606134000000|2020-11-23 12:20:00|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|29
1606134300000|2020-11-23 12:25:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|43
1606134600000|2020-11-23 12:30:00|21.37|21.29|21.42|21.34|21.44|21.36|21.34|21.26|25
1606134900000|2020-11-23 12:35:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|4
1606135200000|2020-11-23 12:40:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|94
1606135500000|2020-11-23 12:45:00|||||||||31
1606135800000|2020-11-23 12:50:00|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|122
1606136100000|2020-11-23 12:55:00|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|1170
1606136400000|2020-11-23 13:00:00|21.32|21.24|21.3|21.22|21.32|21.24|21.28|21.2|1
1606137300000|2020-11-23 13:15:00|21.31|21.23|21.35|21.27|21.39|21.31|21.3|21.22|33
1606137600000|2020-11-23 13:20:00|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|1
1606137900000|2020-11-23 13:25:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|68
1606138200000|2020-11-23 13:30:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|111
1606138500000|2020-11-23 13:35:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|112
1606138800000|2020-11-23 13:40:00|21.29|21.21|21.39|21.31|21.49|21.41|21.29|21.21|332
1606139100000|2020-11-23 13:45:00|21.42|21.34|21.42|21.34|21.49|21.41|21.4|21.32|93
1606139400000|2020-11-23 13:50:00|21.41|21.33|21.45|21.37|21.49|21.41|21.39|21.31|26
1606139700000|2020-11-23 13:55:00|21.42|21.34|21.4|21.32|21.44|21.36|21.38|21.3|36
1606140000000|2020-11-23 14:00:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|51
1606140300000|2020-11-23 14:05:00|21.44|21.36|21.44|21.36|21.45|21.37|21.42|21.34|12
1606140600000|2020-11-23 14:10:00|21.42|21.34|21.49|21.41|21.49|21.41|21.42|21.34|12
1606140900000|2020-11-23 14:15:00|21.47|21.39|21.47|21.39|21.49|21.41|21.44|21.36|12
1606141200000|2020-11-23 14:20:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1606141500000|2020-11-23 14:25:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|12
1606141800000|2020-11-23 14:30:00|21.37|21.29|21.4|21.32|21.42|21.34|21.35|21.27|499
1606142100000|2020-11-23 14:35:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|7
1606142400000|2020-11-23 14:40:00|21.42|21.34|21.35|21.27|21.45|21.37|21.35|21.27|84
1606142700000|2020-11-23 14:45:00|21.32|21.24|21.29|21.21|21.35|21.27|21.25|21.17|638
1606143000000|2020-11-23 14:50:00|21.27|21.19|21.31|21.23|21.35|21.27|21.27|21.19|103
1606143300000|2020-11-23 14:55:00|21.32|21.24|21.4|21.32|21.4|21.32|21.31|21.23|93
1606143600000|2020-11-23 15:00:00|21.39|21.31|21.4|21.32|21.4|21.32|21.32|21.24|125
1606143900000|2020-11-23 15:05:00|21.39|21.31|21.4|21.32|21.49|21.41|21.39|21.31|181
1606144200000|2020-11-23 15:10:00|21.42|21.34|21.46|21.38|21.49|21.41|21.4|21.32|154
1606144500000|2020-11-23 15:15:00|21.45|21.37|21.37|21.29|21.47|21.39|21.36|21.28|69
1606144800000|2020-11-23 15:20:00|21.39|21.31|21.41|21.33|21.42|21.34|21.36|21.28|70
1606145100000|2020-11-23 15:25:00|21.42|21.34|21.55|21.47|21.56|21.48|21.42|21.34|662
1606145400000|2020-11-23 15:30:00|21.56|21.48|21.5|21.42|21.57|21.49|21.46|21.38|104
1606145700000|2020-11-23 15:35:00|21.48|21.4|21.43|21.35|21.51|21.43|21.41|21.33|66
1606146000000|2020-11-23 15:40:00|21.41|21.33|21.51|21.43|21.51|21.43|21.41|21.33|204
1606146300000|2020-11-23 15:45:00|21.47|21.39|21.41|21.33|21.51|21.43|21.41|21.33|102
1606146600000|2020-11-23 15:50:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|39
1606146900000|2020-11-23 15:55:00|21.36|21.28|21.31|21.23|21.37|21.29|21.29|21.21|139
1606147200000|2020-11-23 16:00:00|21.32|21.24|21.36|21.28|21.41|21.33|21.32|21.24|239
1606147500000|2020-11-23 16:05:00|21.38|21.3|21.51|21.43|21.51|21.43|21.36|21.28|131
1606147800000|2020-11-23 16:10:00|21.54|21.46|21.77|21.69|21.77|21.69|21.53|21.45|808
1606148100000|2020-11-23 16:15:00|21.78|21.7|21.66|21.58|21.82|21.74|21.64|21.56|417
1606148400000|2020-11-23 16:20:00|21.68|21.6|21.72|21.64|21.73|21.65|21.64|21.56|557
1606148700000|2020-11-23 16:25:00|21.73|21.65|21.77|21.69|21.78|21.7|21.72|21.64|440
1606149000000|2020-11-23 16:30:00|21.75|21.67|21.92|21.84|21.92|21.84|21.73|21.65|274
1606149300000|2020-11-23 16:35:00|21.9|21.82|21.83|21.75|21.92|21.84|21.73|21.65|109
1606149600000|2020-11-23 16:40:00|21.85|21.77|21.87|21.79|21.88|21.8|21.8|21.72|12
1606149900000|2020-11-23 16:45:00|21.88|21.8|21.78|21.7|21.88|21.8|21.77|21.69|25
1606150200000|2020-11-23 16:50:00|21.76|21.68|21.74|21.66|21.78|21.7|21.73|21.65|70
1606150500000|2020-11-23 16:55:00|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|190
1606150800000|2020-11-23 17:00:00|21.71|21.63|21.7|21.62|21.81|21.73|21.7|21.62|107
1606151100000|2020-11-23 17:05:00|21.71|21.63|21.7|21.62|21.76|21.68|21.7|21.62|95
1606151400000|2020-11-23 17:10:00|21.68|21.6|21.68|21.6|21.71|21.63|21.65|21.57|0
1606151700000|2020-11-23 17:15:00|21.7|21.62|21.61|21.53|21.7|21.62|21.61|21.53|104
1606152000000|2020-11-23 17:20:00|21.63|21.55|21.61|21.53|21.66|21.58|21.61|21.53|8
1606152300000|2020-11-23 17:25:00|21.59|21.51|21.61|21.53|21.65|21.57|21.59|21.51|70
1606152600000|2020-11-23 17:30:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1606152900000|2020-11-23 17:35:00|21.57|21.49|21.59|21.51|21.61|21.53|21.57|21.49|4
1606153200000|2020-11-23 17:40:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1606153500000|2020-11-23 17:45:00|21.61|21.53|21.57|21.49|21.61|21.53|21.55|21.47|0
1606153800000|2020-11-23 17:50:00|21.56|21.48|21.56|21.48|21.57|21.49|21.55|21.47|0
1606154100000|2020-11-23 17:55:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|0
1606154400000|2020-11-23 18:00:00|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|1
1606154700000|2020-11-23 18:05:00|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1606155000000|2020-11-23 18:10:00|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1606155300000|2020-11-23 18:15:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1606155900000|2020-11-23 18:25:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1606156200000|2020-11-23 18:30:00|21.52|21.44|21.43|21.35|21.52|21.44|21.43|21.35|1
1606156500000|2020-11-23 18:35:00|21.42|21.34|21.39|21.31|21.45|21.37|21.39|21.31|12
1606156800000|2020-11-23 18:40:00|21.41|21.33|21.46|21.38|21.47|21.39|21.39|21.31|60
1606157100000|2020-11-23 18:45:00|21.47|21.39|21.39|21.31|21.47|21.39|21.39|21.31|8
1606157400000|2020-11-23 18:50:00|21.41|21.33|21.37|21.29|21.43|21.35|21.37|21.29|2
1606157700000|2020-11-23 18:55:00|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|1
1606158000000|2020-11-23 19:00:00|21.4|21.32|21.39|21.31|21.42|21.34|21.37|21.29|0
1606158300000|2020-11-23 19:05:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1606158600000|2020-11-23 19:10:00|21.41|21.33|21.43|21.35|21.48|21.4|21.39|21.31|3
1606158900000|2020-11-23 19:15:00|21.41|21.33|21.47|21.39|21.47|21.39|21.39|21.31|5
1606159200000|2020-11-23 19:20:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|1
1606159500000|2020-11-23 19:25:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1606159800000|2020-11-23 19:30:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1606160100000|2020-11-23 19:35:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1606160400000|2020-11-23 19:40:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1606160700000|2020-11-23 19:45:00|21.45|21.37|21.53|21.45|21.54|21.46|21.45|21.37|3
1606161000000|2020-11-23 19:50:00|21.54|21.46|21.48|21.4|21.54|21.46|21.43|21.29|0
1606161300000|2020-11-23 19:55:00|21.47|21.39|21.57|21.32|21.58|21.4|21.47|21.31|0
1606161600000|2020-11-23 20:00:00|21.58|21.33|21.57|21.32|21.58|21.33|21.57|21.32|0
1606161900000|2020-11-23 20:05:00|21.58|21.33|21.58|21.33|21.58|21.33|21.56|21.31|0
1606162200000|2020-11-23 20:10:00|21.57|21.32|21.48|21.23|21.58|21.37|21.45|21.23|6
1606162500000|2020-11-23 20:15:00|21.5|21.25|21.51|21.26|21.51|21.26|21.48|21.23|0
1606162800000|2020-11-23 20:20:00|21.45|21.37|21.45|21.37|21.52|21.37|21.45|21.27|0
1606163100000|2020-11-23 20:25:00|21.52|21.27|21.45|21.37|21.52|21.37|21.45|21.27|0
1606163400000|2020-11-23 20:30:00|21.48|21.4|21.67|21.42|21.68|21.44|21.48|21.35|11
1606163700000|2020-11-23 20:35:00|21.68|21.43|21.66|21.41|21.75|21.45|21.66|21.41|0
1606164000000|2020-11-23 20:40:00|21.65|21.4|21.67|21.42|21.67|21.42|21.61|21.32|1
1606164300000|2020-11-23 20:45:00|21.66|21.41|21.67|21.42|21.67|21.42|21.62|21.32|0
1606164600000|2020-11-23 20:50:00|21.66|21.41|21.65|21.4|21.67|21.46|21.53|21.38|8
1606164900000|2020-11-23 20:55:00|21.64|21.39|21.63|21.38|21.65|21.51|21.58|21.37|11
1606201500000|2020-11-24 07:05:00|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|1
1606201800000|2020-11-24 07:10:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|3
1606202100000|2020-11-24 07:15:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1606202400000|2020-11-24 07:20:00|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|31
1606202700000|2020-11-24 07:25:00|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|44
1606203000000|2020-11-24 07:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1606203300000|2020-11-24 07:35:00|21.15|21.07|21.14|21.06|21.16|21.08|21.12|21.04|29
1606203600000|2020-11-24 07:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1606203900000|2020-11-24 07:45:00|21.17|21.09|21.19|21.11|21.21|21.13|21.17|21.09|0
1606204200000|2020-11-24 07:50:00|21.17|21.09|21.18|21.1|21.21|21.13|21.17|21.09|3
1606204500000|2020-11-24 07:55:00|21.19|21.11|21.19|21.11|21.23|21.15|21.18|21.1|7
1606204800000|2020-11-24 08:00:00|21.18|21.1|21.14|21.06|21.19|21.11|21.06|20.98|269
1606205100000|2020-11-24 08:05:00|21.16|21.08|21.16|21.08|21.21|21.13|21.14|21.06|157
1606205400000|2020-11-24 08:10:00|21.14|21.06|21.15|21.07|21.19|21.11|21.13|21.05|51
1606205700000|2020-11-24 08:15:00|21.13|21.05|21.18|21.1|21.23|21.15|21.13|21.05|81
1606206000000|2020-11-24 08:20:00|21.16|21.08|21.06|20.98|21.18|21.1|21.06|20.98|45
1606206300000|2020-11-24 08:25:00|21.08|21|21.13|21.05|21.18|21.1|21.06|20.98|21
1606206600000|2020-11-24 08:30:00|21.14|21.06|21.18|21.1|21.24|21.16|21.14|21.06|657
1606206900000|2020-11-24 08:35:00|21.14|21.06|21.23|21.15|21.23|21.15|21.13|21.05|142
1606207200000|2020-11-24 08:40:00|21.21|21.13|21.21|21.13|21.23|21.15|21.19|21.11|59
1606207500000|2020-11-24 08:45:00|21.2|21.12|21.13|21.05|21.21|21.13|21.13|21.05|46
1606207800000|2020-11-24 08:50:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|71
1606208100000|2020-11-24 08:55:00|21.11|21.03|21.11|21.03|21.13|21.05|21.08|21|38
1606208400000|2020-11-24 09:00:00|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|19
1606208700000|2020-11-24 09:05:00|21.08|21|21.08|21|21.11|21.03|21.08|21|82
1606209000000|2020-11-24 09:10:00|21.09|21.01|21.08|21|21.09|21.01|21.04|20.96|91
1606209300000|2020-11-24 09:15:00|21.04|20.96|21.12|21.04|21.12|21.04|21.04|20.96|142
1606209600000|2020-11-24 09:20:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|78
1606209900000|2020-11-24 09:25:00|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|112
1606210200000|2020-11-24 09:30:00|21.08|21|21.08|21|21.11|21.03|21.08|21|87
1606210500000|2020-11-24 09:35:00|21.06|20.98|21.05|20.97|21.07|20.99|21.03|20.95|48
1606210800000|2020-11-24 09:40:00|21.03|20.95|21.03|20.95|21.07|20.99|20.98|20.9|23
1606211100000|2020-11-24 09:45:00|21.07|20.99|21.11|21.03|21.11|21.03|21.03|20.95|8
1606211400000|2020-11-24 09:50:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|100
1606211700000|2020-11-24 09:55:00|21.03|20.95|21.07|20.99|21.08|21|21.03|20.95|85
1606212000000|2020-11-24 10:00:00|21.08|21|21.08|21|21.1|21.02|21.05|20.97|119
1606212300000|2020-11-24 10:05:00|||||||||2
1606212600000|2020-11-24 10:10:00|21.06|20.98|21.06|20.98|21.08|21|21.04|20.96|28
1606212900000|2020-11-24 10:15:00|21.04|20.96|21.03|20.95|21.08|21|21.03|20.95|47
1606213200000|2020-11-24 10:20:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|15
1606213500000|2020-11-24 10:25:00|21.06|20.98|21.08|21|21.08|21|21.04|20.96|3
1606213800000|2020-11-24 10:30:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|54
1606214100000|2020-11-24 10:35:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|14
1606214400000|2020-11-24 10:40:00|21.08|21|21.08|21|21.09|21.01|21.08|21|119
1606214700000|2020-11-24 10:45:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|15
1606215000000|2020-11-24 10:50:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|45
1606215300000|2020-11-24 10:55:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|12
1606215900000|2020-11-24 11:05:00|21.02|20.94|20.96|20.88|21.04|20.96|20.96|20.88|53
1606216200000|2020-11-24 11:10:00|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|58
1606216500000|2020-11-24 11:15:00|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|0
1606216800000|2020-11-24 11:20:00|20.99|20.91|20.96|20.88|21|20.92|20.96|20.88|33
1606217100000|2020-11-24 11:25:00|20.97|20.89|21.04|20.96|21.04|20.96|20.97|20.89|74
1606217400000|2020-11-24 11:30:00|21.02|20.94|21.04|20.96|21.04|20.96|21|20.92|32
1606217700000|2020-11-24 11:35:00|21.02|20.94|21|20.92|21.04|20.96|21|20.92|63
1606218000000|2020-11-24 11:40:00|21.01|20.93|21|20.92|21.04|20.96|21|20.92|33
1606218300000|2020-11-24 11:45:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|9
1606218600000|2020-11-24 11:50:00|21|20.92|21|20.92|21|20.92|21|20.92|1
1606218900000|2020-11-24 11:55:00|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|3
1606219200000|2020-11-24 12:00:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|14
1606219500000|2020-11-24 12:05:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|23
1606219800000|2020-11-24 12:10:00|21.08|21|21.08|21|21.09|21.01|21.06|20.98|35
1606220100000|2020-11-24 12:15:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1606220400000|2020-11-24 12:20:00|21.13|21.05|21.14|21.06|21.16|21.08|21.13|21.05|193
1606220700000|2020-11-24 12:25:00|21.16|21.08|21.18|21.1|21.2|21.12|21.14|21.06|291
1606221000000|2020-11-24 12:30:00|21.16|21.08|21.14|21.06|21.18|21.1|21.14|21.06|152
1606221300000|2020-11-24 12:35:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|33
1606221600000|2020-11-24 12:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|217
1606221900000|2020-11-24 12:45:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1606222200000|2020-11-24 12:50:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|235
1606222500000|2020-11-24 12:55:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|4
1606222800000|2020-11-24 13:00:00|21.06|20.98|20.99|20.91|21.06|20.98|20.98|20.9|168
1606223100000|2020-11-24 13:05:00|21.01|20.93|21.03|20.95|21.03|20.95|20.99|20.91|76
1606223400000|2020-11-24 13:10:00|21.05|20.97|21.1|21.02|21.12|21.04|21.03|20.95|218
1606223700000|2020-11-24 13:15:00|21.12|21.04|21.15|21.07|21.15|21.07|21.1|21.02|109
1606224000000|2020-11-24 13:20:00|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|372
1606224600000|2020-11-24 13:30:00|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|14
1606224900000|2020-11-24 13:35:00|21.06|20.98|21.1|21.02|21.14|21.06|21.06|20.98|33
1606225200000|2020-11-24 13:40:00|||||||||53
1606225500000|2020-11-24 13:45:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|6
1606225800000|2020-11-24 13:50:00|21.09|21.01|21.1|21.02|21.1|21.02|21.07|20.99|9
1606226100000|2020-11-24 13:55:00|21.11|21.03|21.12|21.04|21.16|21.08|21.11|21.03|9
1606226400000|2020-11-24 14:00:00|21.16|21.08|21.16|21.08|21.16|21.08|21.12|21.04|34
1606226700000|2020-11-24 14:05:00|21.19|21.11|21.17|21.09|21.19|21.11|21.16|21.08|168
1606227000000|2020-11-24 14:10:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1606227300000|2020-11-24 14:15:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|69
1606227600000|2020-11-24 14:20:00|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|51
1606227900000|2020-11-24 14:25:00|21.13|21.05|21.14|21.06|21.16|21.08|21.12|21.04|67
1606228200000|2020-11-24 14:30:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|77
1606228500000|2020-11-24 14:35:00|21.16|21.08|21.16|21.08|21.17|21.09|21.12|21.04|156
1606228800000|2020-11-24 14:40:00|21.14|21.06|21.17|21.09|21.19|21.11|21.14|21.06|164
1606229100000|2020-11-24 14:45:00|21.19|21.11|21.2|21.12|21.21|21.13|21.16|21.08|317
1606229400000|2020-11-24 14:50:00|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|480
1606229700000|2020-11-24 14:55:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|36
1606230000000|2020-11-24 15:00:00|21.17|21.09|21.21|21.13|21.21|21.13|21.16|21.08|204
1606230300000|2020-11-24 15:05:00|21.24|21.16|21.22|21.14|21.26|21.18|21.21|21.13|521
1606230600000|2020-11-24 15:10:00|21.23|21.15|21.18|21.1|21.26|21.18|21.17|21.09|108
1606230900000|2020-11-24 15:15:00|21.22|21.14|21.23|21.15|21.26|21.18|21.2|21.12|91
1606231200000|2020-11-24 15:20:00|21.22|21.14|21.22|21.14|21.23|21.15|21.18|21.1|17
1606231500000|2020-11-24 15:25:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|59
1606231800000|2020-11-24 15:30:00|21.22|21.14|21.25|21.17|21.27|21.19|21.22|21.14|24
1606232100000|2020-11-24 15:35:00|21.23|21.15|21.25|21.17|21.25|21.17|21.18|21.1|94
1606232400000|2020-11-24 15:40:00|21.23|21.15|21.23|21.15|21.27|21.19|21.22|21.14|33
1606232700000|2020-11-24 15:45:00|21.27|21.19|21.23|21.15|21.27|21.19|21.23|21.15|8
1606233000000|2020-11-24 15:50:00|21.22|21.14|21.23|21.15|21.25|21.17|21.18|21.1|12
1606233300000|2020-11-24 15:55:00|21.2|21.12|21.22|21.14|21.23|21.15|21.18|21.1|42
1606233600000|2020-11-24 16:00:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|259
1606233900000|2020-11-24 16:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.23|21.15|90
1606234200000|2020-11-24 16:10:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|26
1606234500000|2020-11-24 16:15:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|477
1606234800000|2020-11-24 16:20:00|21.28|21.2|21.32|21.24|21.32|21.24|21.25|21.17|126
1606235100000|2020-11-24 16:25:00|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|218
1606235400000|2020-11-24 16:30:00|21.36|21.28|21.32|21.24|21.36|21.28|21.27|21.19|484
1606235700000|2020-11-24 16:35:00|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|37
1606236000000|2020-11-24 16:40:00|21.28|21.2|21.32|21.24|21.33|21.25|21.27|21.19|61
1606236300000|2020-11-24 16:45:00|21.33|21.25|21.31|21.23|21.34|21.26|21.3|21.22|286
1606236600000|2020-11-24 16:50:00|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|107
1606236900000|2020-11-24 16:55:00|21.34|21.26|21.35|21.27|21.4|21.32|21.31|21.23|83
1606237200000|2020-11-24 17:00:00|21.34|21.26|21.36|21.28|21.36|21.28|21.31|21.23|48
1606237500000|2020-11-24 17:05:00|21.35|21.27|21.35|21.27|21.36|21.28|21.31|21.23|2
1606237800000|2020-11-24 17:10:00|21.33|21.25|21.35|21.27|21.37|21.29|21.33|21.25|0
1606238100000|2020-11-24 17:15:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1606238400000|2020-11-24 17:20:00|21.33|21.25|21.3|21.22|21.33|21.25|21.26|21.18|27
1606238700000|2020-11-24 17:25:00|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|0
1606239000000|2020-11-24 17:30:00|21.24|21.16|21.24|21.16|21.26|21.18|21.23|21.15|10
1606239300000|2020-11-24 17:35:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1606239600000|2020-11-24 17:40:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1606239900000|2020-11-24 17:45:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1606240200000|2020-11-24 17:50:00|21.25|21.17|21.24|21.16|21.26|21.18|21.22|21.14|23
1606240500000|2020-11-24 17:55:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|2
1606240800000|2020-11-24 18:00:00|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|8
1606241100000|2020-11-24 18:05:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|42
1606241400000|2020-11-24 18:10:00|21.24|21.16|21.26|21.18|21.29|21.21|21.24|21.16|32
1606241700000|2020-11-24 18:15:00|21.24|21.16|21.25|21.17|21.26|21.18|21.23|21.15|0
1606242000000|2020-11-24 18:20:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1606242300000|2020-11-24 18:25:00|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|0
1606242600000|2020-11-24 18:30:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1606242900000|2020-11-24 18:35:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1606243200000|2020-11-24 18:40:00|21.26|21.18|21.24|21.16|21.26|21.18|21.2|21.12|0
1606243500000|2020-11-24 18:45:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1606243800000|2020-11-24 18:50:00|21.28|21.2|21.2|21.12|21.28|21.2|21.2|21.12|1
1606244100000|2020-11-24 18:55:00|21.19|21.11|21.17|21.09|21.19|21.11|21.16|21.08|54
1606244400000|2020-11-24 19:00:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|3
1606244700000|2020-11-24 19:05:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1606245300000|2020-11-24 19:15:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1606245900000|2020-11-24 19:25:00|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|1
1606246200000|2020-11-24 19:30:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1606246800000|2020-11-24 19:40:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1606247700000|2020-11-24 19:55:00|21.24|21.16|21.32|21.07|21.32|21.18|21.24|21.07|2
1606248900000|2020-11-24 20:15:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1606249800000|2020-11-24 20:30:00|21.32|21.07|21.22|21.14|21.32|21.18|21.22|21.07|10
1606250100000|2020-11-24 20:35:00|21.21|21.13|21.25|21.17|21.32|21.17|21.21|21.05|6
1606250400000|2020-11-24 20:40:00|21.23|21.15|21.25|21.17|21.32|21.17|21.21|21.07|2
1606250700000|2020-11-24 20:45:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1606251000000|2020-11-24 20:50:00|21.25|21.17|21.32|21.07|21.32|21.17|21.25|21.07|0
1606251300000|2020-11-24 20:55:00|21.21|21.13|21.33|21.08|21.33|21.16|21.21|21.07|72
1606287900000|2020-11-25 07:05:00|21.3|21.05|21.22|21.14|21.3|21.15|21.21|21.02|0
1606288200000|2020-11-25 07:10:00|21.21|21.13|21.22|21.14|21.22|21.14|21.2|21.12|0
1606288500000|2020-11-25 07:15:00|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|3
1606288800000|2020-11-25 07:20:00|21.22|21.14|21.17|21.09|21.22|21.14|21.13|21.05|3
1606289100000|2020-11-25 07:25:00|21.18|21.1|21.16|21.08|21.18|21.1|21.13|21.05|1
1606289400000|2020-11-25 07:30:00|21.14|21.06|21.13|21.05|21.17|21.09|21.13|21.05|0
1606289700000|2020-11-25 07:35:00|21.12|21.04|21.17|21.09|21.17|21.09|21.08|21|9
1606290000000|2020-11-25 07:40:00|21.18|21.1|21.26|21.18|21.26|21.18|21.17|21.09|15
1606290300000|2020-11-25 07:45:00|21.24|21.16|21.3|21.22|21.3|21.22|21.24|21.16|9
1606290600000|2020-11-25 07:50:00|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|3
1606290900000|2020-11-25 07:55:00|21.25|21.17|21.21|21.13|21.26|21.18|21.21|21.13|1
1606291200000|2020-11-25 08:00:00|21.2|21.12|21.25|21.17|21.28|21.2|21.2|21.12|45
1606291500000|2020-11-25 08:05:00|21.23|21.15|21.25|21.17|21.28|21.2|21.2|21.12|77
1606291800000|2020-11-25 08:10:00|21.22|21.14|21.29|21.21|21.33|21.25|21.22|21.14|171
1606292100000|2020-11-25 08:15:00|21.32|21.24|21.29|21.21|21.33|21.25|21.29|21.21|192
1606292400000|2020-11-25 08:20:00|21.31|21.23|21.28|21.2|21.33|21.25|21.27|21.19|39
1606292700000|2020-11-25 08:25:00|21.27|21.19|21.22|21.14|21.28|21.2|21.22|21.14|48
1606293000000|2020-11-25 08:30:00|21.23|21.15|21.19|21.11|21.23|21.15|21.17|21.09|59
1606293300000|2020-11-25 08:35:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|43
1606293600000|2020-11-25 08:40:00|21.22|21.14|21.23|21.15|21.23|21.15|21.18|21.1|40
1606293900000|2020-11-25 08:45:00|21.27|21.19|21.33|21.25|21.33|21.25|21.23|21.15|102
1606294200000|2020-11-25 08:50:00|21.32|21.24|21.33|21.25|21.37|21.29|21.27|21.19|54
1606294500000|2020-11-25 08:55:00|21.35|21.27|21.3|21.22|21.35|21.27|21.28|21.2|21
1606294800000|2020-11-25 09:00:00|21.28|21.2|21.28|21.2|21.31|21.23|21.24|21.16|49
1606295100000|2020-11-25 09:05:00|21.27|21.19|21.33|21.25|21.33|21.25|21.27|21.19|110
1606295400000|2020-11-25 09:10:00|21.3|21.22|21.29|21.21|21.33|21.25|21.28|21.2|18
1606295700000|2020-11-25 09:15:00|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|6
1606296000000|2020-11-25 09:20:00|21.3|21.22|21.41|21.33|21.41|21.33|21.3|21.22|472
1606296300000|2020-11-25 09:25:00|21.43|21.35|21.49|21.41|21.51|21.43|21.41|21.33|322
1606296600000|2020-11-25 09:30:00|21.52|21.44|21.46|21.38|21.54|21.46|21.45|21.37|171
1606296900000|2020-11-25 09:35:00|21.44|21.36|21.46|21.38|21.48|21.4|21.44|21.36|2
1606297200000|2020-11-25 09:40:00|21.45|21.37|21.44|21.36|21.48|21.4|21.42|21.34|10
1606297500000|2020-11-25 09:45:00|21.46|21.38|21.44|21.36|21.46|21.38|21.42|21.34|30
1606297800000|2020-11-25 09:50:00|21.46|21.38|21.43|21.35|21.49|21.41|21.43|21.35|150
1606298100000|2020-11-25 09:55:00|21.41|21.33|21.43|21.35|21.46|21.38|21.41|21.33|20
1606298400000|2020-11-25 10:00:00|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|6
1606298700000|2020-11-25 10:05:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|9
1606299000000|2020-11-25 10:10:00|||||||||1
1606299300000|2020-11-25 10:15:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1606299900000|2020-11-25 10:25:00|21.42|21.34|21.41|21.33|21.46|21.38|21.37|21.29|88
1606300200000|2020-11-25 10:30:00|21.42|21.34|21.41|21.33|21.42|21.34|21.37|21.29|99
1606300500000|2020-11-25 10:35:00|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|85
1606300800000|2020-11-25 10:40:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|293
1606301100000|2020-11-25 10:45:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|190
1606301400000|2020-11-25 10:50:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|15
1606301700000|2020-11-25 10:55:00|21.49|21.41|21.51|21.43|21.51|21.43|21.46|21.38|178
1606302000000|2020-11-25 11:00:00|21.49|21.41|21.49|21.41|21.51|21.43|21.47|21.39|34
1606302300000|2020-11-25 11:05:00|21.47|21.39|21.52|21.44|21.54|21.46|21.46|21.38|13
1606302600000|2020-11-25 11:10:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|59
1606302900000|2020-11-25 11:15:00|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|5
1606303200000|2020-11-25 11:20:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|35
1606303500000|2020-11-25 11:25:00|21.51|21.43|21.49|21.41|21.52|21.44|21.47|21.39|3
1606303800000|2020-11-25 11:30:00|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|0
1606304100000|2020-11-25 11:35:00|||||||||48
1606304400000|2020-11-25 11:40:00|21.46|21.38|21.44|21.36|21.49|21.41|21.42|21.34|30
1606304700000|2020-11-25 11:45:00|21.46|21.38|21.48|21.4|21.48|21.4|21.44|21.36|10
1606305000000|2020-11-25 11:50:00|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|31
1606305300000|2020-11-25 11:55:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|69
1606305600000|2020-11-25 12:00:00|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|4
1606305900000|2020-11-25 12:05:00|21.41|21.33|21.39|21.31|21.42|21.34|21.39|21.31|38
1606306200000|2020-11-25 12:10:00|21.35|21.27|21.36|21.28|21.39|21.31|21.35|21.27|110
1606306500000|2020-11-25 12:15:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|91
1606306800000|2020-11-25 12:20:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|4
1606307100000|2020-11-25 12:25:00|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|85
1606307400000|2020-11-25 12:30:00|21.29|21.21|21.26|21.18|21.29|21.21|21.25|21.17|55
1606307700000|2020-11-25 12:35:00|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|37
1606308000000|2020-11-25 12:40:00|21.29|21.21|21.32|21.24|21.32|21.24|21.27|21.19|4
1606308300000|2020-11-25 12:45:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|127
1606308600000|2020-11-25 12:50:00|21.4|21.32|21.4|21.32|21.41|21.33|21.36|21.28|387
1606308900000|2020-11-25 12:55:00|21.39|21.31|21.39|21.31|21.4|21.32|21.36|21.28|96
1606309200000|2020-11-25 13:00:00|21.37|21.29|21.35|21.27|21.39|21.31|21.34|21.26|27
1606309500000|2020-11-25 13:05:00|21.34|21.26|21.35|21.27|21.37|21.29|21.34|21.26|226
1606309800000|2020-11-25 13:10:00|21.37|21.29|21.37|21.29|21.39|21.31|21.34|21.26|9
1606310100000|2020-11-25 13:15:00|21.35|21.27|21.43|21.35|21.43|21.35|21.34|21.26|119
1606310400000|2020-11-25 13:20:00|21.41|21.33|21.38|21.3|21.43|21.35|21.38|21.3|124
1606310700000|2020-11-25 13:25:00|||||||||416
1606311000000|2020-11-25 13:30:00|21.4|21.32|21.38|21.3|21.43|21.35|21.34|21.26|65
1606311300000|2020-11-25 13:35:00|21.4|21.32|21.36|21.28|21.43|21.35|21.34|21.26|36
1606311600000|2020-11-25 13:40:00|21.37|21.29|21.34|21.26|21.38|21.3|21.34|21.26|0
1606311900000|2020-11-25 13:45:00|21.36|21.28|21.38|21.3|21.38|21.3|21.34|21.26|34
1606312200000|2020-11-25 13:50:00|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|3
1606312500000|2020-11-25 13:55:00|21.38|21.3|21.38|21.3|21.4|21.32|21.37|21.29|33
1606312800000|2020-11-25 14:00:00|21.4|21.32|21.43|21.35|21.43|21.35|21.38|21.3|48
1606313100000|2020-11-25 14:05:00|||||||||51
1606313400000|2020-11-25 14:10:00|21.4|21.32|21.39|21.31|21.43|21.35|21.38|21.3|21
1606313700000|2020-11-25 14:15:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1606314000000|2020-11-25 14:20:00|||||||||7
1606314300000|2020-11-25 14:25:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|26
1606314600000|2020-11-25 14:30:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|27
1606314900000|2020-11-25 14:35:00|21.36|21.28|21.38|21.3|21.38|21.3|21.34|21.26|164
1606315200000|2020-11-25 14:40:00|21.39|21.31|21.34|21.26|21.39|21.31|21.31|21.23|130
1606315500000|2020-11-25 14:45:00|21.33|21.25|21.38|21.3|21.38|21.3|21.3|21.22|152
1606315800000|2020-11-25 14:50:00|21.36|21.28|21.38|21.3|21.39|21.31|21.34|21.26|2
1606316100000|2020-11-25 14:55:00|21.39|21.31|21.44|21.36|21.49|21.41|21.38|21.3|39
1606316400000|2020-11-25 15:00:00|21.42|21.34|21.46|21.38|21.46|21.38|21.39|21.31|112
1606316700000|2020-11-25 15:05:00|21.48|21.4|21.44|21.36|21.49|21.41|21.4|21.32|1130
1606317000000|2020-11-25 15:10:00|21.43|21.35|21.32|21.24|21.43|21.35|21.32|21.24|61
1606317300000|2020-11-25 15:15:00|21.29|21.21|21.27|21.19|21.32|21.24|21.22|21.14|321
1606317600000|2020-11-25 15:20:00|21.25|21.17|21.26|21.18|21.27|21.19|21.22|21.14|222
1606317900000|2020-11-25 15:25:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|14
1606318200000|2020-11-25 15:30:00|21.26|21.18|21.22|21.14|21.26|21.18|21.19|21.11|226
1606318500000|2020-11-25 15:35:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|3
1606318800000|2020-11-25 15:40:00|21.22|21.14|21.21|21.13|21.22|21.14|21.17|21.09|59
1606319100000|2020-11-25 15:45:00|21.22|21.14|21.14|21.06|21.22|21.14|21.12|21.04|124
1606319400000|2020-11-25 15:50:00|21.12|21.04|21.1|21.02|21.16|21.08|21.07|20.99|343
1606319700000|2020-11-25 15:55:00|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|254
1606320000000|2020-11-25 16:00:00|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|28
1606320300000|2020-11-25 16:05:00|21.13|21.05|21.11|21.03|21.14|21.06|21.08|21|99
1606320600000|2020-11-25 16:10:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|109
1606320900000|2020-11-25 16:15:00|21.1|21.02|21.11|21.03|21.15|21.07|21.06|20.98|257
1606321200000|2020-11-25 16:20:00|21.1|21.02|21.06|20.98|21.11|21.03|21.06|20.98|111
1606321500000|2020-11-25 16:25:00|21.07|20.99|21.03|20.95|21.08|21|21.03|20.95|173
1606321800000|2020-11-25 16:30:00|21.04|20.96|21.07|20.99|21.08|21|21.03|20.95|252
1606322100000|2020-11-25 16:35:00|21.04|20.96|21.07|20.99|21.1|21.02|21.04|20.96|20
1606322400000|2020-11-25 16:40:00|21.06|20.98|21.15|21.07|21.15|21.07|21.06|20.98|6
1606322700000|2020-11-25 16:45:00|21.14|21.06|21.11|21.03|21.14|21.06|21.08|21|0
1606323000000|2020-11-25 16:50:00|21.09|21.01|21.09|21.01|21.11|21.03|21.07|20.99|7
1606323300000|2020-11-25 16:55:00|21.1|21.02|21.07|20.99|21.11|21.03|21.07|20.99|22
1606323600000|2020-11-25 17:00:00|21.08|21|21.07|20.99|21.1|21.02|21.06|20.98|0
1606324200000|2020-11-25 17:10:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|50
1606324500000|2020-11-25 17:15:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1606325100000|2020-11-25 17:25:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|8
1606325400000|2020-11-25 17:30:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|8
1606325700000|2020-11-25 17:35:00|||||||||9
1606326000000|2020-11-25 17:40:00|21.04|20.96|21.03|20.95|21.04|20.96|20.99|20.91|54
1606326300000|2020-11-25 17:45:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|50
1606326600000|2020-11-25 17:50:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|2
1606326900000|2020-11-25 17:55:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|3
1606327200000|2020-11-25 18:00:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|48
1606327500000|2020-11-25 18:05:00|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|31
1606327800000|2020-11-25 18:10:00|20.98|20.9|20.98|20.9|20.99|20.91|20.94|20.86|15
1606328100000|2020-11-25 18:15:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1606328400000|2020-11-25 18:20:00|||||||||18
1606328700000|2020-11-25 18:25:00|21|20.92|21.02|20.94|21.04|20.96|20.99|20.91|40
1606329000000|2020-11-25 18:30:00|21.01|20.93|20.99|20.91|21.04|20.96|20.99|20.91|0
1606329600000|2020-11-25 18:40:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1606329900000|2020-11-25 18:45:00|20.99|20.91|20.91|20.83|20.99|20.91|20.91|20.83|17
1606330200000|2020-11-25 18:50:00|20.9|20.82|20.88|20.8|20.9|20.82|20.8|20.72|16
1606330500000|2020-11-25 18:55:00|20.87|20.79|20.92|20.84|20.94|20.86|20.87|20.79|52
1606330800000|2020-11-25 19:00:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1606331100000|2020-11-25 19:05:00|20.92|20.84|20.89|20.81|20.92|20.84|20.87|20.79|0
1606331400000|2020-11-25 19:10:00|20.88|20.8|20.93|20.85|20.95|20.87|20.88|20.8|10
1606331700000|2020-11-25 19:15:00|20.92|20.84|20.89|20.81|20.92|20.84|20.87|20.79|0
1606332000000|2020-11-25 19:20:00|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|1
1606332300000|2020-11-25 19:25:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1606332600000|2020-11-25 19:30:00|20.84|20.76|20.79|20.71|20.84|20.76|20.76|20.68|77
1606332900000|2020-11-25 19:35:00|20.8|20.72|20.83|20.75|20.9|20.76|20.79|20.65|2
1606333200000|2020-11-25 19:40:00|20.81|20.73|20.84|20.76|20.84|20.76|20.8|20.72|0
1606333500000|2020-11-25 19:45:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|1
1606333800000|2020-11-25 19:50:00|20.83|20.75|20.82|20.74|20.84|20.76|20.8|20.72|0
1606334100000|2020-11-25 19:55:00|20.8|20.72|20.87|20.62|20.87|20.74|20.77|20.62|4
1606334400000|2020-11-25 20:00:00|20.77|20.69|20.87|20.62|20.88|20.71|20.77|20.62|0
1606334700000|2020-11-25 20:05:00|20.77|20.69|20.77|20.69|20.87|20.71|20.77|20.61|0
1606335000000|2020-11-25 20:10:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1606335300000|2020-11-25 20:15:00|20.78|20.7|20.88|20.63|20.92|20.74|20.77|20.63|0
1606335600000|2020-11-25 20:20:00|20.81|20.73|20.88|20.63|20.88|20.73|20.77|20.62|0
1606335900000|2020-11-25 20:25:00|20.87|20.62|20.87|20.62|20.88|20.71|20.76|20.61|1
1606336200000|2020-11-25 20:30:00|20.88|20.63|20.87|20.62|20.9|20.68|20.76|20.62|0
1606336500000|2020-11-25 20:35:00|20.88|20.63|20.92|20.67|20.92|20.73|20.81|20.62|5
1606336800000|2020-11-25 20:40:00|20.81|20.73|20.72|20.64|20.83|20.75|20.72|20.57|5
1606337100000|2020-11-25 20:45:00|20.7|20.62|20.75|20.67|20.82|20.67|20.7|20.57|50
1606337400000|2020-11-25 20:50:00|20.74|20.66|20.81|20.56|20.82|20.67|20.72|20.55|28
1606337700000|2020-11-25 20:55:00|20.74|20.66|20.66|20.58|20.86|20.69|20.64|20.56|54
1606374300000|2020-11-26 07:05:00|20.8|20.55|20.66|20.58|20.8|20.6|20.63|20.5|0
1606374600000|2020-11-26 07:10:00|20.7|20.62|20.67|20.59|20.77|20.63|20.66|20.52|19
1606375500000|2020-11-26 07:25:00|20.66|20.58|20.7|20.62|20.7|20.62|20.64|20.56|2
1606375800000|2020-11-26 07:30:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1606376100000|2020-11-26 07:35:00|20.7|20.62|20.7|20.62|20.71|20.63|20.69|20.61|0
1606376400000|2020-11-26 07:40:00|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|3
1606376700000|2020-11-26 07:45:00|20.7|20.62|20.67|20.59|20.71|20.63|20.67|20.59|1
1606377000000|2020-11-26 07:50:00|20.7|20.62|20.73|20.65|20.75|20.67|20.7|20.62|6
1606377300000|2020-11-26 07:55:00|20.75|20.67|20.67|20.59|20.75|20.67|20.67|20.59|113
1606377600000|2020-11-26 08:00:00|20.72|20.64|20.68|20.6|20.72|20.64|20.63|20.55|321
1606377900000|2020-11-26 08:05:00|20.7|20.62|20.73|20.65|20.77|20.69|20.68|20.6|512
1606378200000|2020-11-26 08:10:00|20.75|20.67|20.72|20.64|20.77|20.69|20.68|20.6|308
1606378500000|2020-11-26 08:15:00|20.73|20.65|20.72|20.64|20.77|20.69|20.68|20.6|156
1606378800000|2020-11-26 08:20:00|20.73|20.65|20.76|20.68|20.78|20.7|20.7|20.62|159
1606379100000|2020-11-26 08:25:00|20.77|20.69|20.72|20.64|20.78|20.7|20.7|20.62|98
1606379400000|2020-11-26 08:30:00|20.73|20.65|20.74|20.66|20.77|20.69|20.7|20.62|130
1606379700000|2020-11-26 08:35:00|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|4
1606380000000|2020-11-26 08:40:00|20.72|20.64|20.72|20.64|20.73|20.65|20.7|20.62|15
1606380300000|2020-11-26 08:45:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|41
1606380600000|2020-11-26 08:50:00|20.67|20.59|20.65|20.57|20.71|20.63|20.65|20.57|128
1606380900000|2020-11-26 08:55:00|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|18
1606381200000|2020-11-26 09:00:00|20.72|20.64|20.7|20.62|20.75|20.67|20.7|20.62|65
1606381500000|2020-11-26 09:05:00|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|50
1606381800000|2020-11-26 09:10:00|20.64|20.56|20.62|20.54|20.64|20.56|20.6|20.52|90
1606382100000|2020-11-26 09:15:00|20.61|20.53|20.59|20.51|20.61|20.53|20.58|20.5|43
1606382400000|2020-11-26 09:20:00|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|199
1606382700000|2020-11-26 09:25:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|75
1606383000000|2020-11-26 09:30:00|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|123
1606383300000|2020-11-26 09:35:00|20.55|20.47|20.54|20.46|20.57|20.49|20.52|20.44|58
1606383600000|2020-11-26 09:40:00|20.58|20.5|20.65|20.57|20.65|20.57|20.56|20.48|178
1606383900000|2020-11-26 09:45:00|20.67|20.59|20.65|20.57|20.69|20.61|20.64|20.56|266
1606384200000|2020-11-26 09:50:00|20.64|20.56|20.65|20.57|20.65|20.57|20.61|20.53|18
1606384500000|2020-11-26 09:55:00|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|16
1606384800000|2020-11-26 10:00:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|131
1606385100000|2020-11-26 10:05:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|46
1606385400000|2020-11-26 10:10:00|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|73
1606386000000|2020-11-26 10:20:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|94
1606386300000|2020-11-26 10:25:00|20.71|20.63|20.69|20.61|20.73|20.65|20.69|20.61|93
1606386600000|2020-11-26 10:30:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|191
1606386900000|2020-11-26 10:35:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1606387200000|2020-11-26 10:40:00|20.75|20.67|20.77|20.69|20.79|20.71|20.74|20.66|84
1606387500000|2020-11-26 10:45:00|20.79|20.71|20.77|20.69|20.79|20.71|20.7|20.62|225
1606387800000|2020-11-26 10:50:00|20.75|20.67|20.75|20.67|20.77|20.69|20.74|20.66|105
1606388100000|2020-11-26 10:55:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1606388400000|2020-11-26 11:00:00|20.76|20.68|20.74|20.66|20.78|20.7|20.74|20.66|0
1606389000000|2020-11-26 11:10:00|20.7|20.62|20.7|20.62|20.74|20.66|20.7|20.62|80
1606389300000|2020-11-26 11:15:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|14
1606389600000|2020-11-26 11:20:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|75
1606389900000|2020-11-26 11:25:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1606390200000|2020-11-26 11:30:00|20.69|20.61|20.68|20.6|20.7|20.62|20.65|20.57|55
1606390500000|2020-11-26 11:35:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|75
1606390800000|2020-11-26 11:40:00|20.7|20.62|20.69|20.61|20.74|20.66|20.69|20.61|19
1606391100000|2020-11-26 11:45:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|0
1606391400000|2020-11-26 11:50:00|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1606391700000|2020-11-26 11:55:00|20.69|20.61|20.71|20.63|20.74|20.66|20.69|20.61|32
1606392000000|2020-11-26 12:00:00|20.72|20.64|20.72|20.64|20.74|20.66|20.69|20.61|102
1606392300000|2020-11-26 12:05:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|39
1606392600000|2020-11-26 12:10:00|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|2
1606392900000|2020-11-26 12:15:00|20.7|20.62|20.71|20.63|20.74|20.66|20.7|20.62|17
1606393200000|2020-11-26 12:20:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1606393500000|2020-11-26 12:25:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1606393800000|2020-11-26 12:30:00|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|28
1606394100000|2020-11-26 12:35:00|20.7|20.62|20.7|20.62|20.74|20.66|20.7|20.62|109
1606394400000|2020-11-26 12:40:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1606394700000|2020-11-26 12:45:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1606395000000|2020-11-26 12:50:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1606395300000|2020-11-26 12:55:00|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|65
1606395600000|2020-11-26 13:00:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1606395900000|2020-11-26 13:05:00|||||||||1
1606396200000|2020-11-26 13:10:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|55
1606396500000|2020-11-26 13:15:00|20.7|20.62|20.73|20.65|20.74|20.66|20.69|20.61|134
1606396800000|2020-11-26 13:20:00|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|20
1606397100000|2020-11-26 13:25:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|44
1606397400000|2020-11-26 13:30:00|||||||||21
1606397700000|2020-11-26 13:35:00|||||||||1
1606398300000|2020-11-26 13:45:00|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|74
1606398600000|2020-11-26 13:50:00|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|46
1606398900000|2020-11-26 13:55:00|20.69|20.61|20.74|20.66|20.76|20.68|20.68|20.6|57
1606399200000|2020-11-26 14:00:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|43
1606399500000|2020-11-26 14:05:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1606399800000|2020-11-26 14:10:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|39
1606400100000|2020-11-26 14:15:00|20.67|20.59|20.66|20.58|20.7|20.62|20.64|20.56|27
1606400400000|2020-11-26 14:20:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1606400700000|2020-11-26 14:25:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|50
1606401000000|2020-11-26 14:30:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|98
1606401300000|2020-11-26 14:35:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1606401600000|2020-11-26 14:40:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1606401900000|2020-11-26 14:45:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1606402200000|2020-11-26 14:50:00|||||||||105
1606402500000|2020-11-26 14:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1606402800000|2020-11-26 15:00:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|5
1606403100000|2020-11-26 15:05:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|32
1606403400000|2020-11-26 15:10:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1606403700000|2020-11-26 15:15:00|||||||||2
1606404000000|2020-11-26 15:20:00|||||||||13
1606404300000|2020-11-26 15:25:00|20.68|20.6|20.65|20.57|20.69|20.61|20.65|20.57|244
1606404600000|2020-11-26 15:30:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|228
1606404900000|2020-11-26 15:35:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1606405200000|2020-11-26 15:40:00|||||||||15
1606405500000|2020-11-26 15:45:00|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|119
1606405800000|2020-11-26 15:50:00|20.61|20.53|20.62|20.54|20.66|20.58|20.61|20.53|287
1606406100000|2020-11-26 15:55:00|20.61|20.53|20.66|20.58|20.66|20.58|20.58|20.5|10
1606406400000|2020-11-26 16:00:00|||||||||10
1606406700000|2020-11-26 16:05:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|3
1606407000000|2020-11-26 16:10:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|26
1606407300000|2020-11-26 16:15:00|20.62|20.54|20.65|20.57|20.65|20.57|20.61|20.53|280
1606407600000|2020-11-26 16:20:00|20.63|20.55|20.56|20.48|20.65|20.57|20.56|20.48|207
1606407900000|2020-11-26 16:25:00|20.57|20.49|20.6|20.52|20.61|20.53|20.56|20.48|104
1606408200000|2020-11-26 16:30:00|20.61|20.53|20.61|20.53|20.61|20.53|20.55|20.47|145
1606408500000|2020-11-26 16:35:00|20.6|20.52|20.61|20.53|20.65|20.57|20.56|20.48|147
1606408800000|2020-11-26 16:40:00|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|70
1606409100000|2020-11-26 16:45:00|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|0
1606409400000|2020-11-26 16:50:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|15
1606409700000|2020-11-26 16:55:00|20.6|20.52|20.56|20.48|20.6|20.52|20.55|20.47|26
1606410000000|2020-11-26 17:00:00|20.55|20.47|20.58|20.5|20.6|20.52|20.55|20.47|33
1606410300000|2020-11-26 17:05:00|20.6|20.52|20.62|20.54|20.65|20.57|20.6|20.52|35
1606410600000|2020-11-26 17:10:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1606410900000|2020-11-26 17:15:00|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|30
1606411200000|2020-11-26 17:20:00|20.67|20.59|20.75|20.67|20.75|20.67|20.67|20.59|0
1606411500000|2020-11-26 17:25:00|||||||||10
1606412100000|2020-11-26 17:35:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|2
1606412400000|2020-11-26 17:40:00|20.75|20.67|20.86|20.78|20.87|20.79|20.75|20.67|36
1606412700000|2020-11-26 17:45:00|20.84|20.76|20.83|20.75|20.86|20.78|20.81|20.73|0
1606413000000|2020-11-26 17:50:00|20.84|20.76|20.83|20.75|20.84|20.76|20.81|20.73|7
1606413300000|2020-11-26 17:55:00|20.81|20.73|20.77|20.69|20.83|20.75|20.76|20.68|0
1606413600000|2020-11-26 18:00:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1606413900000|2020-11-26 18:05:00|20.77|20.69|20.77|20.69|20.78|20.7|20.75|20.67|11
1606414200000|2020-11-26 18:10:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1606414500000|2020-11-26 18:15:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1606414800000|2020-11-26 18:20:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1606415100000|2020-11-26 18:25:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1606418700000|2020-11-26 19:25:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1606419000000|2020-11-26 19:30:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1606420200000|2020-11-26 19:50:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1606420500000|2020-11-26 19:55:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1606420800000|2020-11-26 20:00:00|20.73|20.65|20.86|20.61|20.86|20.65|20.72|20.61|4
1606421400000|2020-11-26 20:10:00|20.88|20.63|20.91|20.66|20.91|20.73|20.81|20.62|0
1606421700000|2020-11-26 20:15:00|20.9|20.65|20.89|20.64|20.9|20.65|20.89|20.64|0
1606422300000|2020-11-26 20:25:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1606422600000|2020-11-26 20:30:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1606422900000|2020-11-26 20:35:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|1
1606423200000|2020-11-26 20:40:00|20.89|20.64|20.9|20.65|20.92|20.67|20.89|20.64|0
1606424100000|2020-11-26 20:55:00|20.89|20.64|21.02|20.72|21.02|20.77|20.83|20.64|41
1606460700000|2020-11-27 07:05:00|20.66|20.58|20.64|20.56|20.75|20.58|20.61|20.49|26
1606461000000|2020-11-27 07:10:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1606461600000|2020-11-27 07:20:00|20.61|20.53|20.73|20.48|20.73|20.58|20.61|20.48|21
1606461900000|2020-11-27 07:25:00|20.66|20.58|20.73|20.48|20.74|20.58|20.66|20.48|0
1606462200000|2020-11-27 07:30:00|20.66|20.58|20.74|20.49|20.74|20.59|20.64|20.48|0
1606462500000|2020-11-27 07:35:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1606462800000|2020-11-27 07:40:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1606463100000|2020-11-27 07:45:00|20.68|20.6|20.75|20.5|20.75|20.6|20.68|20.5|0
1606463700000|2020-11-27 07:55:00|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|0
1606464000000|2020-11-27 08:00:00|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|117
1606464300000|2020-11-27 08:05:00|20.67|20.59|20.59|20.51|20.67|20.59|20.57|20.49|38
1606464600000|2020-11-27 08:10:00|20.57|20.49|20.54|20.46|20.59|20.51|20.51|20.43|381
1606464900000|2020-11-27 08:15:00|20.55|20.47|20.56|20.48|20.59|20.51|20.51|20.43|203
1606465200000|2020-11-27 08:20:00|20.57|20.49|20.53|20.45|20.59|20.51|20.48|20.4|203
1606465500000|2020-11-27 08:25:00|20.54|20.46|20.56|20.48|20.56|20.48|20.48|20.4|238
1606465800000|2020-11-27 08:30:00|20.54|20.46|20.56|20.48|20.58|20.5|20.54|20.46|48
1606466100000|2020-11-27 08:35:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|13
1606466400000|2020-11-27 08:40:00|20.54|20.46|20.54|20.46|20.56|20.48|20.53|20.45|18
1606466700000|2020-11-27 08:45:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|60
1606467000000|2020-11-27 08:50:00|20.49|20.41|20.47|20.39|20.49|20.41|20.43|20.35|254
1606467300000|2020-11-27 08:55:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|12
1606467600000|2020-11-27 09:00:00|20.49|20.41|20.47|20.39|20.51|20.43|20.43|20.35|19
1606467900000|2020-11-27 09:05:00|20.49|20.41|20.51|20.43|20.51|20.43|20.47|20.39|15
1606468200000|2020-11-27 09:10:00|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|41
1606468800000|2020-11-27 09:20:00|20.5|20.42|20.47|20.39|20.5|20.42|20.46|20.38|1
1606469100000|2020-11-27 09:25:00|20.46|20.38|20.48|20.4|20.51|20.43|20.46|20.38|13
1606469400000|2020-11-27 09:30:00|20.5|20.42|20.49|20.41|20.5|20.42|20.46|20.38|38
1606469700000|2020-11-27 09:35:00|20.47|20.39|20.5|20.42|20.5|20.42|20.46|20.38|0
1606470000000|2020-11-27 09:40:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1606470600000|2020-11-27 09:50:00|20.5|20.42|20.53|20.45|20.54|20.46|20.5|20.42|97
1606470900000|2020-11-27 09:55:00|20.51|20.43|20.51|20.43|20.54|20.46|20.5|20.42|11
1606471200000|2020-11-27 10:00:00|||||||||20
1606471500000|2020-11-27 10:05:00|20.53|20.45|20.56|20.48|20.59|20.51|20.51|20.43|42
1606471800000|2020-11-27 10:10:00|20.58|20.5|20.56|20.48|20.58|20.5|20.55|20.47|1
1606472100000|2020-11-27 10:15:00|20.57|20.49|20.66|20.58|20.66|20.58|20.57|20.49|43
1606472400000|2020-11-27 10:20:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|1
1606472700000|2020-11-27 10:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.61|20.53|9
1606473000000|2020-11-27 10:30:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|23
1606473300000|2020-11-27 10:35:00|20.6|20.52|20.58|20.5|20.61|20.53|20.58|20.5|161
1606473600000|2020-11-27 10:40:00|20.57|20.49|20.54|20.46|20.58|20.5|20.53|20.45|14
1606473900000|2020-11-27 10:45:00|20.56|20.48|20.52|20.44|20.56|20.48|20.49|20.41|83
1606474500000|2020-11-27 10:55:00|20.51|20.43|20.48|20.4|20.52|20.44|20.48|20.4|22
1606474800000|2020-11-27 11:00:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|9
1606475100000|2020-11-27 11:05:00|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|67
1606475400000|2020-11-27 11:10:00|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|58
1606475700000|2020-11-27 11:15:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|5
1606476000000|2020-11-27 11:20:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|20
1606476300000|2020-11-27 11:25:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1606476900000|2020-11-27 11:35:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1606477200000|2020-11-27 11:40:00|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|0
1606477500000|2020-11-27 11:45:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|37
1606477800000|2020-11-27 11:50:00|20.49|20.41|20.52|20.44|20.53|20.45|20.48|20.4|10
1606478100000|2020-11-27 11:55:00|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|34
1606478400000|2020-11-27 12:00:00|20.51|20.43|20.48|20.4|20.52|20.44|20.48|20.4|9
1606478700000|2020-11-27 12:05:00|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|2
1606479000000|2020-11-27 12:10:00|||||||||2
1606479600000|2020-11-27 12:20:00|20.49|20.41|20.49|20.41|20.54|20.46|20.49|20.41|68
1606480500000|2020-11-27 12:35:00|||||||||29
1606481100000|2020-11-27 12:45:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|165
1606481700000|2020-11-27 12:55:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1606482300000|2020-11-27 13:05:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|89
1606482900000|2020-11-27 13:15:00|20.48|20.4|20.48|20.4|20.49|20.41|20.44|20.36|48
1606483200000|2020-11-27 13:20:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1606483500000|2020-11-27 13:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|68
1606483800000|2020-11-27 13:30:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1606484400000|2020-11-27 13:40:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|52
1606484700000|2020-11-27 13:45:00|||||||||43
1606485000000|2020-11-27 13:50:00|||||||||35
1606485300000|2020-11-27 13:55:00|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|221
1606485600000|2020-11-27 14:00:00|20.4|20.32|20.32|20.24|20.4|20.32|20.32|20.24|255
1606485900000|2020-11-27 14:05:00|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|16
1606486200000|2020-11-27 14:10:00|20.31|20.23|20.34|20.26|20.34|20.26|20.28|20.2|421
1606486500000|2020-11-27 14:15:00|20.32|20.24|20.34|20.26|20.35|20.27|20.31|20.23|95
1606486800000|2020-11-27 14:20:00|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|179
1606487100000|2020-11-27 14:25:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|141
1606487400000|2020-11-27 14:30:00|20.36|20.28|20.35|20.27|20.39|20.31|20.34|20.26|144
1606487700000|2020-11-27 14:35:00|20.34|20.26|20.29|20.21|20.35|20.27|20.26|20.18|176
1606488000000|2020-11-27 14:40:00|20.31|20.23|20.29|20.21|20.34|20.26|20.29|20.21|90
1606488300000|2020-11-27 14:45:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|15
1606488600000|2020-11-27 14:50:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|162
1606488900000|2020-11-27 14:55:00|20.31|20.23|20.31|20.23|20.34|20.26|20.29|20.21|152
1606489200000|2020-11-27 15:00:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|26
1606489500000|2020-11-27 15:05:00|20.25|20.17|20.29|20.21|20.29|20.21|20.24|20.16|125
1606489800000|2020-11-27 15:10:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|5
1606490100000|2020-11-27 15:15:00|20.28|20.2|20.29|20.21|20.29|20.21|20.24|20.16|56
1606490400000|2020-11-27 15:20:00|20.25|20.17|20.27|20.19|20.29|20.21|20.25|20.17|26
1606490700000|2020-11-27 15:25:00|20.29|20.21|20.29|20.21|20.31|20.23|20.24|20.16|215
1606491000000|2020-11-27 15:30:00|20.26|20.18|20.24|20.16|20.29|20.21|20.24|20.16|521
1606491300000|2020-11-27 15:35:00|20.25|20.17|20.24|20.16|20.26|20.18|20.24|20.16|55
1606491600000|2020-11-27 15:40:00|20.21|20.13|20.24|20.16|20.26|20.18|20.21|20.13|236
1606491900000|2020-11-27 15:45:00|20.26|20.18|20.25|20.17|20.26|20.18|20.24|20.16|172
1606492200000|2020-11-27 15:50:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|144
1606492500000|2020-11-27 15:55:00|20.28|20.2|20.28|20.2|20.29|20.21|20.24|20.16|74
1606492800000|2020-11-27 16:00:00|20.29|20.21|20.34|20.26|20.34|20.26|20.25|20.17|272
1606493100000|2020-11-27 16:05:00|20.29|20.21|20.29|20.21|20.34|20.26|20.29|20.21|184
1606493400000|2020-11-27 16:10:00|20.31|20.23|20.37|20.29|20.37|20.29|20.29|20.21|2179
1606493700000|2020-11-27 16:15:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|580
1606494000000|2020-11-27 16:20:00|20.31|20.23|20.4|20.32|20.4|20.32|20.3|20.22|231
1606494300000|2020-11-27 16:25:00|20.44|20.36|20.39|20.31|20.49|20.41|20.39|20.31|928
1606494600000|2020-11-27 16:30:00|20.37|20.29|20.5|20.42|20.54|20.46|20.37|20.29|417
1606494900000|2020-11-27 16:35:00|20.48|20.4|20.47|20.39|20.49|20.41|20.45|20.37|132
1606495200000|2020-11-27 16:40:00|||||||||2
1606495800000|2020-11-27 16:50:00|20.51|20.43|20.52|20.44|20.52|20.44|20.47|20.39|26
1606496100000|2020-11-27 16:55:00|20.56|20.48|20.51|20.43|20.56|20.48|20.49|20.41|69
1606496400000|2020-11-27 17:00:00|20.52|20.44|20.57|20.49|20.57|20.49|20.51|20.43|7
1606496700000|2020-11-27 17:05:00|20.56|20.48|20.56|20.48|20.56|20.48|20.52|20.44|21
1606497000000|2020-11-27 17:10:00|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|11
1606497300000|2020-11-27 17:15:00|20.54|20.46|20.56|20.48|20.56|20.48|20.52|20.44|2
1606497600000|2020-11-27 17:20:00|20.58|20.5|20.66|20.58|20.68|20.6|20.56|20.48|143
1606497900000|2020-11-27 17:25:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|4
1606498200000|2020-11-27 17:30:00|20.73|20.65|20.72|20.64|20.73|20.65|20.7|20.62|21
1606498500000|2020-11-27 17:35:00|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|30
1606498800000|2020-11-27 17:40:00|20.69|20.61|20.67|20.59|20.71|20.63|20.62|20.54|12
1606499100000|2020-11-27 17:45:00|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|24
1606499400000|2020-11-27 17:50:00|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|60
1606499700000|2020-11-27 17:55:00|20.63|20.55|20.6|20.52|20.63|20.55|20.55|20.47|2
1606500000000|2020-11-27 18:00:00|20.59|20.51|20.58|20.5|20.6|20.52|20.55|20.47|20
1606500300000|2020-11-27 18:05:00|20.6|20.52|20.56|20.48|20.61|20.53|20.56|20.48|6
1606500600000|2020-11-27 18:10:00|20.58|20.5|20.59|20.51|20.6|20.52|20.56|20.48|0
1606500900000|2020-11-27 18:15:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|16
1606501200000|2020-11-27 18:20:00|20.56|20.48|20.47|20.39|20.58|20.5|20.47|20.39|5
1606501500000|2020-11-27 18:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|4
1606501800000|2020-11-27 18:30:00|20.48|20.4|20.5|20.42|20.52|20.44|20.48|20.4|9
1606503000000|2020-11-27 18:50:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1606503300000|2020-11-27 18:55:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1606504500000|2020-11-27 19:15:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1606504800000|2020-11-27 19:20:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606505100000|2020-11-27 19:25:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606505400000|2020-11-27 19:30:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606506600000|2020-11-27 19:50:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1606506900000|2020-11-27 19:55:00|20.51|20.43|20.56|20.48|20.56|20.48|20.51|20.43|18
1606507200000|2020-11-27 20:00:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1606509300000|2020-11-27 20:35:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1606509900000|2020-11-27 20:45:00|||||||||1
1606510500000|2020-11-27 20:55:00|20.66|20.41|20.65|20.35|20.68|20.42|20.6|20.35|8
1606719900000|2020-11-30 07:05:00|21.25|21.17|21.19|21.11|21.33|21.18|21.18|21.08|102
1606720200000|2020-11-30 07:10:00|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|9
1606720500000|2020-11-30 07:15:00|21.21|21.13|21.17|21.09|21.21|21.13|21.14|21.06|11
1606720800000|2020-11-30 07:20:00|21.16|21.08|21.16|21.08|21.17|21.09|21.15|21.07|6
1606721100000|2020-11-30 07:25:00|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|6
1606721400000|2020-11-30 07:30:00|21.12|21.04|21.12|21.04|21.14|21.06|21.09|21.01|4
1606721700000|2020-11-30 07:35:00|21.11|21.03|21.11|21.03|21.14|21.06|21.1|21.02|0
1606722000000|2020-11-30 07:40:00|21.14|21.06|21.18|21.1|21.19|21.11|21.14|21.06|114
1606722300000|2020-11-30 07:45:00|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|42
1606722600000|2020-11-30 07:50:00|21.2|21.12|21.19|21.11|21.23|21.15|21.18|21.1|54
1606722900000|2020-11-30 07:55:00|21.18|21.1|21.14|21.06|21.2|21.12|21.13|21.05|40
1606723200000|2020-11-30 08:00:00|21.13|21.05|21.22|21.14|21.22|21.14|21.06|20.98|317
1606723500000|2020-11-30 08:05:00|21.2|21.12|21.15|21.07|21.25|21.17|21.12|21.04|230
1606723800000|2020-11-30 08:10:00|21.14|21.06|21.18|21.1|21.23|21.15|21.13|21.05|683
1606724100000|2020-11-30 08:15:00|21.19|21.11|21.18|21.1|21.22|21.14|21.14|21.06|146
1606724400000|2020-11-30 08:20:00|21.17|21.09|21.04|20.96|21.17|21.09|21.02|20.94|495
1606724700000|2020-11-30 08:25:00|21.07|20.99|21.07|20.99|21.07|20.99|21.02|20.94|54
1606725000000|2020-11-30 08:30:00|21.04|20.96|20.99|20.91|21.07|20.99|20.98|20.9|183
1606725300000|2020-11-30 08:35:00|20.98|20.9|20.99|20.91|21.02|20.94|20.94|20.86|96
1606725600000|2020-11-30 08:40:00|20.98|20.9|21|20.92|21.02|20.94|20.97|20.89|20
1606725900000|2020-11-30 08:45:00|20.98|20.9|21.08|21|21.1|21.02|20.97|20.89|179
1606726200000|2020-11-30 08:50:00|21.11|21.03|21.11|21.03|21.15|21.07|21.07|20.99|100
1606726500000|2020-11-30 08:55:00|21.1|21.02|21.06|20.98|21.11|21.03|21.03|20.95|43
1606726800000|2020-11-30 09:00:00|21.05|20.97|20.98|20.9|21.06|20.98|20.95|20.87|34
1606727100000|2020-11-30 09:05:00|20.97|20.89|20.97|20.89|21|20.92|20.95|20.87|9
1606727400000|2020-11-30 09:10:00|20.96|20.88|20.95|20.87|21|20.92|20.92|20.84|124
1606727700000|2020-11-30 09:15:00|20.96|20.88|21.05|20.97|21.05|20.97|20.96|20.88|12
1606728000000|2020-11-30 09:20:00|21.07|20.99|21.1|21.02|21.11|21.03|21.07|20.99|145
1606728300000|2020-11-30 09:25:00|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1606728600000|2020-11-30 09:30:00|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|3
1606728900000|2020-11-30 09:35:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|96
1606729200000|2020-11-30 09:40:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|45
1606729500000|2020-11-30 09:45:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|37
1606729800000|2020-11-30 09:50:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|106
1606730100000|2020-11-30 09:55:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|32
1606730400000|2020-11-30 10:00:00|21.07|20.99|21.08|21|21.1|21.02|21.05|20.97|13
1606730700000|2020-11-30 10:05:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|21
1606731000000|2020-11-30 10:10:00|21.01|20.93|21.02|20.94|21.05|20.97|21.01|20.93|140
1606731300000|2020-11-30 10:15:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1606731600000|2020-11-30 10:20:00|21.02|20.94|21.05|20.97|21.05|20.97|21.01|20.93|97
1606731900000|2020-11-30 10:25:00|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|52
1606732200000|2020-11-30 10:30:00|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|104
1606732500000|2020-11-30 10:35:00|20.92|20.84|20.97|20.89|21|20.92|20.92|20.84|427
1606732800000|2020-11-30 10:40:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|136
1606733100000|2020-11-30 10:45:00|20.97|20.89|20.97|20.89|21|20.92|20.97|20.89|2
1606733400000|2020-11-30 10:50:00|20.96|20.88|20.97|20.89|20.97|20.89|20.95|20.87|65
1606733700000|2020-11-30 10:55:00|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|7
1606734000000|2020-11-30 11:00:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|100
1606734300000|2020-11-30 11:05:00|||||||||20
1606734600000|2020-11-30 11:10:00|21.01|20.93|21|20.92|21.02|20.94|21|20.92|58
1606734900000|2020-11-30 11:15:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|35
1606735200000|2020-11-30 11:20:00|||||||||1
1606735500000|2020-11-30 11:25:00|21.04|20.96|21.05|20.97|21.07|20.99|21.04|20.96|72
1606735800000|2020-11-30 11:30:00|21.06|20.98|21.15|21.07|21.17|21.09|21.06|20.98|97
1606736100000|2020-11-30 11:35:00|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|10
1606736400000|2020-11-30 11:40:00|21.16|21.08|21.17|21.09|21.17|21.09|21.12|21.04|87
1606736700000|2020-11-30 11:45:00|21.16|21.08|21.14|21.06|21.17|21.09|21.12|21.04|1
1606737000000|2020-11-30 11:50:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|4
1606737300000|2020-11-30 11:55:00|21.11|21.03|21.1|21.02|21.14|21.06|21.1|21.02|40
1606737600000|2020-11-30 12:00:00|21.07|20.99|21.1|21.02|21.1|21.02|21.06|20.98|3
1606737900000|2020-11-30 12:05:00|21.07|20.99|21.05|20.97|21.09|21.01|21.04|20.96|10
1606738200000|2020-11-30 12:10:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|13
1606738500000|2020-11-30 12:15:00|21.05|20.97|21|20.92|21.05|20.97|20.99|20.91|105
1606738800000|2020-11-30 12:20:00|||||||||1
1606739100000|2020-11-30 12:25:00|20.99|20.91|21|20.92|21|20.92|20.96|20.88|1
1606739400000|2020-11-30 12:30:00|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|0
1606739700000|2020-11-30 12:35:00|20.92|20.84|20.94|20.86|20.95|20.87|20.92|20.84|37
1606740000000|2020-11-30 12:40:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|2
1606740300000|2020-11-30 12:45:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|9
1606740600000|2020-11-30 12:50:00|20.99|20.91|21.04|20.96|21.05|20.97|20.99|20.91|32
1606740900000|2020-11-30 12:55:00|21.05|20.97|21.04|20.96|21.05|20.97|21.01|20.93|17
1606741200000|2020-11-30 13:00:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|41
1606741500000|2020-11-30 13:05:00|21.01|20.93|21.01|20.93|21.02|20.94|21|20.92|0
1606741800000|2020-11-30 13:10:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|2
1606742100000|2020-11-30 13:15:00|20.99|20.91|21|20.92|21.01|20.93|20.99|20.91|36
1606742400000|2020-11-30 13:20:00|20.99|20.91|20.97|20.89|21.01|20.93|20.97|20.89|43
1606742700000|2020-11-30 13:25:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1606743300000|2020-11-30 13:35:00|20.97|20.89|20.99|20.91|20.99|20.91|20.95|20.87|14
1606743600000|2020-11-30 13:40:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|12
1606743900000|2020-11-30 13:45:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|13
1606744200000|2020-11-30 13:50:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1606744500000|2020-11-30 13:55:00|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|126
1606744800000|2020-11-30 14:00:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|159
1606745100000|2020-11-30 14:05:00|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|9
1606745400000|2020-11-30 14:10:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|51
1606745700000|2020-11-30 14:15:00|20.96|20.88|21.04|20.96|21.1|21.02|20.94|20.86|312
1606746300000|2020-11-30 14:25:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|31
1606746600000|2020-11-30 14:30:00|21.02|20.94|21.1|21.02|21.1|21.02|20.97|20.89|164
1606746900000|2020-11-30 14:35:00|21.11|21.03|21.14|21.06|21.18|21.1|21.1|21.02|94
1606747200000|2020-11-30 14:40:00|21.13|21.05|21.11|21.03|21.16|21.08|21.08|21|100
1606747500000|2020-11-30 14:45:00|21.13|21.05|21.15|21.07|21.15|21.07|21.08|21|5
1606747800000|2020-11-30 14:50:00|21.14|21.06|21.06|20.98|21.15|21.07|21.06|20.98|22
1606748100000|2020-11-30 14:55:00|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|1
1606748400000|2020-11-30 15:00:00|21.1|21.02|21.08|21|21.13|21.05|21.05|20.97|53
1606748700000|2020-11-30 15:05:00|21.06|20.98|21.1|21.02|21.13|21.05|21.03|20.95|84
1606749000000|2020-11-30 15:10:00|21.11|21.03|21.13|21.05|21.15|21.07|21.08|21|19
1606749300000|2020-11-30 15:15:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|57
1606749600000|2020-11-30 15:20:00|21.11|21.03|21.14|21.06|21.15|21.07|21.1|21.02|62
1606749900000|2020-11-30 15:25:00|21.13|21.05|21.3|21.22|21.3|21.22|21.13|21.05|157
1606750200000|2020-11-30 15:30:00|21.33|21.25|21.38|21.3|21.38|21.3|21.25|21.17|222
1606750500000|2020-11-30 15:35:00|21.39|21.31|21.5|21.42|21.5|21.42|21.38|21.3|181
1606750800000|2020-11-30 15:40:00|21.52|21.44|21.67|21.59|21.7|21.62|21.48|21.4|355
1606751100000|2020-11-30 15:45:00|21.68|21.6|21.5|21.42|21.72|21.64|21.48|21.4|746
1606751400000|2020-11-30 15:50:00|21.53|21.45|21.38|21.3|21.53|21.45|21.38|21.3|96
1606751700000|2020-11-30 15:55:00|21.39|21.31|21.31|21.23|21.4|21.32|21.29|21.21|174
1606752000000|2020-11-30 16:00:00|21.3|21.22|21.31|21.23|21.35|21.27|21.28|21.2|131
1606752300000|2020-11-30 16:05:00|21.33|21.25|21.34|21.26|21.35|21.27|21.3|21.22|25
1606752600000|2020-11-30 16:10:00|21.33|21.25|21.4|21.32|21.4|21.32|21.3|21.22|159
1606752900000|2020-11-30 16:15:00|21.43|21.35|21.55|21.47|21.58|21.5|21.39|21.31|456
1606753200000|2020-11-30 16:20:00|21.54|21.46|21.55|21.47|21.6|21.52|21.54|21.46|524
1606753500000|2020-11-30 16:25:00|21.57|21.49|21.78|21.7|21.78|21.7|21.55|21.47|1631
1606753800000|2020-11-30 16:30:00|21.79|21.71|21.85|21.77|21.93|21.85|21.65|21.57|2037
1606754100000|2020-11-30 16:35:00|21.84|21.76|21.62|21.54|21.89|21.81|21.59|21.51|169
1606754400000|2020-11-30 16:40:00|21.64|21.56|21.57|21.49|21.69|21.61|21.53|21.45|261
1606754700000|2020-11-30 16:45:00|21.58|21.5|21.45|21.37|21.58|21.5|21.44|21.36|195
1606755000000|2020-11-30 16:50:00|21.44|21.36|21.4|21.32|21.44|21.36|21.38|21.3|451
1606755300000|2020-11-30 16:55:00|21.42|21.34|21.47|21.39|21.48|21.4|21.38|21.3|127
1606755600000|2020-11-30 17:00:00|21.48|21.4|21.48|21.4|21.5|21.42|21.43|21.35|26
1606755900000|2020-11-30 17:05:00|21.49|21.41|21.43|21.35|21.52|21.44|21.43|21.35|93
1606756200000|2020-11-30 17:10:00|21.44|21.36|21.38|21.3|21.45|21.37|21.38|21.3|234
1606756500000|2020-11-30 17:15:00|21.37|21.29|21.4|21.32|21.4|21.32|21.33|21.25|1340
1606756800000|2020-11-30 17:20:00|21.42|21.34|21.37|21.29|21.44|21.36|21.37|21.29|115
1606757100000|2020-11-30 17:25:00|21.35|21.27|21.38|21.3|21.39|21.31|21.35|21.27|14
1606757400000|2020-11-30 17:30:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1606757700000|2020-11-30 17:35:00|21.36|21.28|21.37|21.29|21.38|21.3|21.36|21.28|58
1606758000000|2020-11-30 17:40:00|21.36|21.28|21.29|21.21|21.36|21.28|21.28|21.2|31
1606758300000|2020-11-30 17:45:00|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|0
1606758600000|2020-11-30 17:50:00|21.33|21.25|21.31|21.23|21.34|21.26|21.28|21.2|0
1606758900000|2020-11-30 17:55:00|21.32|21.24|21.29|21.21|21.32|21.24|21.27|21.19|0
1606759200000|2020-11-30 18:00:00|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|8
1606759500000|2020-11-30 18:05:00|21.31|21.23|21.31|21.23|21.32|21.24|21.28|21.2|0
1606759800000|2020-11-30 18:10:00|21.32|21.24|21.34|21.26|21.36|21.28|21.31|21.23|7
1606760100000|2020-11-30 18:15:00|21.33|21.25|21.32|21.24|21.34|21.26|21.31|21.23|5
1606760400000|2020-11-30 18:20:00|21.29|21.21|21.27|21.19|21.29|21.21|21.24|21.16|0
1606760700000|2020-11-30 18:25:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1606761000000|2020-11-30 18:30:00|21.27|21.19|21.26|21.18|21.27|21.19|21.24|21.16|0
1606761300000|2020-11-30 18:35:00|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|0
1606761600000|2020-11-30 18:40:00|21.22|21.14|21.22|21.14|21.23|21.15|21.21|21.13|0
1606761900000|2020-11-30 18:45:00|21.21|21.13|21.18|21.1|21.23|21.15|21.17|21.09|8
1606762200000|2020-11-30 18:50:00|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|0
1606762500000|2020-11-30 18:55:00|21.23|21.15|21.28|21.2|21.3|21.22|21.23|21.15|5
1606762800000|2020-11-30 19:00:00|21.3|21.22|21.28|21.2|21.32|21.24|21.28|21.2|0
1606763100000|2020-11-30 19:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1606763400000|2020-11-30 19:10:00|21.28|21.2|21.22|21.14|21.28|21.2|21.22|21.14|7
1606763700000|2020-11-30 19:15:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1606764000000|2020-11-30 19:20:00|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|1
1606764300000|2020-11-30 19:25:00|21.15|21.07|21.11|21.03|21.21|21.09|21.08|20.96|11
1606764600000|2020-11-30 19:30:00|21.1|21.02|21.08|21|21.18|21.03|21.07|20.93|0
1606764900000|2020-11-30 19:35:00|21.18|20.93|21.11|21.03|21.18|21.03|21.08|20.93|0
1606765200000|2020-11-30 19:40:00|21.08|21|21.11|21.03|21.18|21.03|21.08|20.93|0
1606765500000|2020-11-30 19:45:00|21.1|21.02|21.08|21|21.18|21.02|21.05|20.89|0
1606765800000|2020-11-30 19:50:00|21.07|20.99|21.1|21.02|21.16|21.03|21.05|20.89|1
1606766100000|2020-11-30 19:55:00|21.07|20.99|21.05|20.97|21.12|20.99|20.97|20.87|44
1606766400000|2020-11-30 20:00:00|21.03|20.95|21.18|20.93|21.21|21.04|21.01|20.92|4
1606766700000|2020-11-30 20:05:00|21.08|21|21.12|21.04|21.18|21.04|21.08|20.93|23
1606767000000|2020-11-30 20:10:00|21.15|21.07|21.15|21.07|21.23|21.09|21.12|20.98|18
1606767300000|2020-11-30 20:15:00|21.16|21.08|21.13|21.05|21.19|21.08|21.13|20.94|14
1606767600000|2020-11-30 20:20:00|21.15|21.07|21.15|21.07|21.19|21.07|21.1|20.94|47
1606767900000|2020-11-30 20:25:00|21.22|20.97|21.17|21.09|21.23|21.09|21.15|20.97|0
1606768200000|2020-11-30 20:30:00|21.28|21.03|21.17|21.09|21.28|21.11|21.17|21.03|5
1606768500000|2020-11-30 20:35:00|21.16|21.08|21.16|21.08|21.26|21.08|21.16|21.01|3
1606768800000|2020-11-30 20:40:00|21.26|21.01|21.26|21.01|21.26|21.08|21.16|21.01|0
1606769100000|2020-11-30 20:45:00|21.25|21|21.15|21.07|21.26|21.08|21.14|21|0
1606769400000|2020-11-30 20:50:00|21.14|21.06|21.06|20.98|21.17|21.09|21.06|20.98|7
1606769700000|2020-11-30 20:55:00|21.05|20.97|21.11|21.03|21.26|21.12|21.05|20.9|102
1606770000000|2020-11-30 21:00:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1606806300000|2020-12-01 07:05:00|20.66|20.58|20.75|20.67|20.76|20.68|20.65|20.57|11
1606806600000|2020-12-01 07:10:00|20.74|20.66|20.74|20.66|20.75|20.67|20.73|20.65|5
1606806900000|2020-12-01 07:15:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1606807200000|2020-12-01 07:20:00|||||||||7
1606807500000|2020-12-01 07:25:00|20.73|20.65|20.74|20.66|20.74|20.66|20.71|20.63|19
1606807800000|2020-12-01 07:30:00|20.75|20.67|20.79|20.71|20.8|20.72|20.75|20.67|25
1606808100000|2020-12-01 07:35:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|0
1606808400000|2020-12-01 07:40:00|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|3
1606809000000|2020-12-01 07:50:00|20.79|20.71|20.88|20.8|20.88|20.8|20.79|20.71|23
1606809300000|2020-12-01 07:55:00|20.9|20.82|20.83|20.75|20.9|20.82|20.82|20.74|90
1606809600000|2020-12-01 08:00:00|20.84|20.76|20.95|20.87|20.95|20.87|20.83|20.75|220
1606809900000|2020-12-01 08:05:00|20.94|20.86|20.83|20.75|20.95|20.87|20.83|20.75|446
1606810200000|2020-12-01 08:10:00|20.84|20.76|20.95|20.87|20.98|20.9|20.83|20.75|183
1606810500000|2020-12-01 08:15:00|20.98|20.9|20.85|20.77|21.05|20.97|20.84|20.76|431
1606810800000|2020-12-01 08:20:00|20.84|20.76|20.82|20.74|20.88|20.8|20.79|20.71|16
1606811100000|2020-12-01 08:25:00|20.83|20.75|20.79|20.71|20.84|20.76|20.76|20.68|196
1606811400000|2020-12-01 08:30:00|20.78|20.7|20.78|20.7|20.83|20.75|20.73|20.65|237
1606811700000|2020-12-01 08:35:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|152
1606812000000|2020-12-01 08:40:00|||||||||15
1606812300000|2020-12-01 08:45:00|20.72|20.64|20.76|20.68|20.76|20.68|20.71|20.63|45
1606812600000|2020-12-01 08:50:00|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|46
1606812900000|2020-12-01 08:55:00|20.76|20.68|20.78|20.7|20.82|20.74|20.75|20.67|14
1606813200000|2020-12-01 09:00:00|20.75|20.67|20.78|20.7|20.78|20.7|20.71|20.63|649
1606813500000|2020-12-01 09:05:00|20.81|20.73|20.82|20.74|20.86|20.78|20.8|20.72|130
1606813800000|2020-12-01 09:10:00|20.81|20.73|20.83|20.75|20.86|20.78|20.81|20.73|2
1606814100000|2020-12-01 09:15:00|20.86|20.78|20.85|20.77|20.86|20.78|20.82|20.74|61
1606814400000|2020-12-01 09:20:00|20.83|20.75|20.86|20.78|20.87|20.79|20.82|20.74|4
1606814700000|2020-12-01 09:25:00|20.87|20.79|20.81|20.73|20.87|20.79|20.8|20.72|26
1606815000000|2020-12-01 09:30:00|20.82|20.74|20.91|20.83|20.93|20.85|20.81|20.73|51
1606815300000|2020-12-01 09:35:00|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|2
1606815600000|2020-12-01 09:40:00|20.91|20.83|20.93|20.85|20.94|20.86|20.88|20.8|57
1606815900000|2020-12-01 09:45:00|20.92|20.84|20.93|20.85|20.95|20.87|20.91|20.83|0
1606816200000|2020-12-01 09:50:00|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|38
1606816500000|2020-12-01 09:55:00|20.9|20.82|20.9|20.82|20.92|20.84|20.88|20.8|22
1606816800000|2020-12-01 10:00:00|20.91|20.83|20.88|20.8|20.92|20.84|20.88|20.8|1
1606817100000|2020-12-01 10:05:00|20.86|20.78|20.83|20.75|20.88|20.8|20.83|20.75|49
1606817400000|2020-12-01 10:10:00|20.85|20.77|20.83|20.75|20.87|20.79|20.83|20.75|3
1606817700000|2020-12-01 10:15:00|20.82|20.74|20.8|20.72|20.82|20.74|20.78|20.7|4
1606818000000|2020-12-01 10:20:00|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1606818300000|2020-12-01 10:25:00|20.81|20.73|20.75|20.67|20.81|20.73|20.73|20.65|37
1606818600000|2020-12-01 10:30:00|20.73|20.65|20.77|20.69|20.77|20.69|20.71|20.63|26
1606818900000|2020-12-01 10:35:00|20.76|20.68|20.91|20.83|20.91|20.83|20.76|20.68|151
1606819200000|2020-12-01 10:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|211
1606819500000|2020-12-01 10:45:00|20.85|20.77|20.81|20.73|20.86|20.78|20.81|20.73|11
1606819800000|2020-12-01 10:50:00|20.82|20.74|20.85|20.77|20.86|20.78|20.82|20.74|128
1606820100000|2020-12-01 10:55:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|18
1606820400000|2020-12-01 11:00:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|10
1606820700000|2020-12-01 11:05:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|6
1606821000000|2020-12-01 11:10:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|51
1606821300000|2020-12-01 11:15:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|124
1606821600000|2020-12-01 11:20:00|20.84|20.76|20.84|20.76|20.86|20.78|20.82|20.74|29
1606821900000|2020-12-01 11:25:00|20.82|20.74|20.81|20.73|20.85|20.77|20.81|20.73|233
1606822200000|2020-12-01 11:30:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|20
1606822800000|2020-12-01 11:40:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|109
1606823100000|2020-12-01 11:45:00|||||||||76
1606823400000|2020-12-01 11:50:00|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|17
1606823700000|2020-12-01 11:55:00|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|29
1606824000000|2020-12-01 12:00:00|20.85|20.77|20.84|20.76|20.86|20.78|20.84|20.76|350
1606824300000|2020-12-01 12:05:00|||||||||56
1606824600000|2020-12-01 12:10:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|58
1606824900000|2020-12-01 12:15:00|20.83|20.75|20.88|20.8|20.89|20.81|20.83|20.75|54
1606825200000|2020-12-01 12:20:00|20.87|20.79|20.85|20.77|20.88|20.8|20.84|20.76|1
1606825500000|2020-12-01 12:25:00|20.87|20.79|20.88|20.8|20.88|20.8|20.85|20.77|6
1606825800000|2020-12-01 12:30:00|20.87|20.79|20.85|20.77|20.89|20.81|20.84|20.76|66
1606826100000|2020-12-01 12:35:00|20.84|20.76|20.85|20.77|20.86|20.78|20.84|20.76|149
1606826400000|2020-12-01 12:40:00|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|242
1606826700000|2020-12-01 12:45:00|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|3
1606827000000|2020-12-01 12:50:00|20.89|20.81|20.95|20.87|20.99|20.91|20.89|20.81|550
1606827300000|2020-12-01 12:55:00|20.94|20.86|20.91|20.83|20.95|20.87|20.91|20.83|10
1606827600000|2020-12-01 13:00:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1606827900000|2020-12-01 13:05:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|100
1606828200000|2020-12-01 13:10:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|133
1606828800000|2020-12-01 13:20:00|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|26
1606829100000|2020-12-01 13:25:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1606829400000|2020-12-01 13:30:00|20.93|20.85|20.94|20.86|20.98|20.9|20.93|20.85|305
1606829700000|2020-12-01 13:35:00|20.93|20.85|20.87|20.79|20.94|20.86|20.87|20.79|88
1606830000000|2020-12-01 13:40:00|20.88|20.8|20.82|20.74|20.88|20.8|20.82|20.74|159
1606830300000|2020-12-01 13:45:00|20.79|20.71|20.75|20.67|20.82|20.74|20.74|20.66|146
1606830600000|2020-12-01 13:50:00|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|40
1606830900000|2020-12-01 13:55:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1606831200000|2020-12-01 14:00:00|20.74|20.66|20.81|20.73|20.81|20.73|20.74|20.66|303
1606831500000|2020-12-01 14:05:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|339
1606831800000|2020-12-01 14:10:00|20.8|20.72|20.81|20.73|20.81|20.73|20.76|20.68|25
1606832100000|2020-12-01 14:15:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|37
1606832700000|2020-12-01 14:25:00|||||||||5
1606833000000|2020-12-01 14:30:00|20.8|20.72|20.78|20.7|20.82|20.74|20.75|20.67|207
1606833300000|2020-12-01 14:35:00|20.77|20.69|20.77|20.69|20.79|20.71|20.72|20.64|594
1606833600000|2020-12-01 14:40:00|20.79|20.71|20.77|20.69|20.82|20.74|20.77|20.69|155
1606833900000|2020-12-01 14:45:00|20.78|20.7|20.77|20.69|20.82|20.74|20.77|20.69|55
1606834200000|2020-12-01 14:50:00|20.75|20.67|20.72|20.64|20.75|20.67|20.69|20.61|142
1606834500000|2020-12-01 14:55:00|20.74|20.66|20.79|20.71|20.79|20.71|20.73|20.65|76
1606834800000|2020-12-01 15:00:00|20.78|20.7|20.82|20.74|20.82|20.74|20.74|20.66|104
1606835100000|2020-12-01 15:05:00|20.84|20.76|20.89|20.81|20.91|20.83|20.82|20.74|547
1606835400000|2020-12-01 15:10:00|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|102
1606835700000|2020-12-01 15:15:00|20.89|20.81|20.94|20.86|20.95|20.87|20.89|20.81|38
1606836000000|2020-12-01 15:20:00|20.95|20.87|20.91|20.83|20.99|20.91|20.91|20.83|66
1606836300000|2020-12-01 15:25:00|20.93|20.85|20.93|20.85|20.95|20.87|20.89|20.81|90
1606836600000|2020-12-01 15:30:00|20.91|20.83|20.86|20.78|20.93|20.85|20.86|20.78|100
1606836900000|2020-12-01 15:35:00|20.84|20.76|20.91|20.83|20.91|20.83|20.84|20.76|328
1606837200000|2020-12-01 15:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|231
1606837500000|2020-12-01 15:45:00|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|66
1606837800000|2020-12-01 15:50:00|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|149
1606838100000|2020-12-01 15:55:00|||||||||22
1606838400000|2020-12-01 16:00:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|13
1606838700000|2020-12-01 16:05:00|20.89|20.81|20.84|20.76|20.91|20.83|20.84|20.76|92
1606839000000|2020-12-01 16:10:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|91
1606839300000|2020-12-01 16:15:00|20.84|20.76|20.81|20.73|20.85|20.77|20.81|20.73|586
1606839600000|2020-12-01 16:20:00|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|760
1606839900000|2020-12-01 16:25:00|20.83|20.75|20.81|20.73|20.89|20.81|20.79|20.71|676
1606840200000|2020-12-01 16:30:00|20.83|20.75|20.89|20.81|20.89|20.81|20.78|20.7|276
1606840500000|2020-12-01 16:35:00|20.87|20.79|20.87|20.79|20.91|20.83|20.85|20.77|6
1606840800000|2020-12-01 16:40:00|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|0
1606841100000|2020-12-01 16:45:00|20.86|20.78|20.87|20.79|20.9|20.82|20.86|20.78|41
1606841400000|2020-12-01 16:50:00|20.86|20.78|20.84|20.76|20.89|20.81|20.83|20.75|52
1606841700000|2020-12-01 16:55:00|20.85|20.77|20.86|20.78|20.88|20.8|20.83|20.75|15
1606842000000|2020-12-01 17:00:00|20.88|20.8|20.83|20.75|20.88|20.8|20.81|20.73|0
1606842300000|2020-12-01 17:05:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|129
1606842600000|2020-12-01 17:10:00|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|40
1606842900000|2020-12-01 17:15:00|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|8
1606843200000|2020-12-01 17:20:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|74
1606843500000|2020-12-01 17:25:00|20.69|20.61|20.65|20.57|20.71|20.63|20.64|20.56|97
1606843800000|2020-12-01 17:30:00|20.64|20.56|20.62|20.54|20.66|20.58|20.62|20.54|3
1606844100000|2020-12-01 17:35:00|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|0
1606844400000|2020-12-01 17:40:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1606844700000|2020-12-01 17:45:00|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|0
1606845000000|2020-12-01 17:50:00|20.63|20.55|20.64|20.56|20.64|20.56|20.61|20.53|0
1606845300000|2020-12-01 17:55:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|9
1606845600000|2020-12-01 18:00:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1606846200000|2020-12-01 18:10:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1606846500000|2020-12-01 18:15:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1606846800000|2020-12-01 18:20:00|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1606847100000|2020-12-01 18:25:00|20.68|20.6|20.69|20.61|20.71|20.63|20.67|20.59|14
1606847400000|2020-12-01 18:30:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1606847700000|2020-12-01 18:35:00|20.74|20.66|20.79|20.71|20.81|20.73|20.74|20.66|24
1606848000000|2020-12-01 18:40:00|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1606848300000|2020-12-01 18:45:00|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|1
1606848600000|2020-12-01 18:50:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1606848900000|2020-12-01 18:55:00|20.78|20.7|20.81|20.73|20.81|20.73|20.76|20.68|3
1606849200000|2020-12-01 19:00:00|20.83|20.75|20.87|20.79|20.88|20.8|20.8|20.72|10
1606849500000|2020-12-01 19:05:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1606849800000|2020-12-01 19:10:00|20.88|20.8|20.89|20.81|20.89|20.81|20.84|20.76|1
1606850100000|2020-12-01 19:15:00|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|0
1606850400000|2020-12-01 19:20:00|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|0
1606851000000|2020-12-01 19:30:00|20.9|20.82|20.89|20.81|20.9|20.82|20.88|20.8|0
1606851600000|2020-12-01 19:40:00|20.88|20.8|20.94|20.86|20.94|20.86|20.88|20.8|5
1606851900000|2020-12-01 19:45:00|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|0
1606852200000|2020-12-01 19:50:00|20.93|20.85|20.96|20.88|20.96|20.88|20.92|20.84|0
1606852500000|2020-12-01 19:55:00|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|31
1606852800000|2020-12-01 20:00:00|20.98|20.9|21.1|20.85|21.1|20.92|20.98|20.84|6
1606853100000|2020-12-01 20:05:00|21.11|20.86|21.2|20.95|21.21|21.06|21.04|20.86|7
1606853400000|2020-12-01 20:10:00|21.21|20.96|21.14|20.89|21.21|21.02|21.1|20.89|0
1606853700000|2020-12-01 20:15:00|21.15|20.9|21.23|20.98|21.23|21.07|21.12|20.9|8
1606854000000|2020-12-01 20:20:00|21.21|20.96|21.21|20.96|21.21|20.96|21.2|20.95|0
1606854300000|2020-12-01 20:25:00|21.1|21.02|21.17|20.92|21.19|21.02|21.1|20.92|0
1606854600000|2020-12-01 20:30:00|21.18|20.93|21.12|21.04|21.19|21.04|21.1|20.92|0
1606854900000|2020-12-01 20:35:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1606855200000|2020-12-01 20:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1606855500000|2020-12-01 20:45:00|21.23|20.98|21.19|20.94|21.23|21.08|21.14|20.93|0
1606855800000|2020-12-01 20:50:00|21.2|20.95|21.06|20.81|21.2|20.99|21.02|20.79|1
1606856100000|2020-12-01 20:55:00|21.08|20.83|21.12|20.82|21.22|21.05|21|20.82|74
1606856400000|2020-12-01 21:00:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1606892700000|2020-12-02 07:05:00|21.08|20.83|21.11|20.86|21.11|20.93|21.01|20.83|0
1606893000000|2020-12-02 07:10:00|21.01|20.93|21|20.92|21.11|20.93|21|20.86|0
1606893300000|2020-12-02 07:15:00|20.98|20.9|20.98|20.9|21.06|20.9|20.98|20.8|3
1606893600000|2020-12-02 07:20:00|21.07|20.82|21.09|20.84|21.09|20.93|21.01|20.82|0
1606893900000|2020-12-02 07:25:00|21.01|20.93|20.99|20.91|21.09|20.93|20.99|20.81|0
1606894200000|2020-12-02 07:30:00|21.06|20.81|21.09|20.84|21.09|20.91|20.96|20.81|5
1606894800000|2020-12-02 07:40:00|21.08|20.83|21.04|20.96|21.12|20.96|21.04|20.83|0
1606895100000|2020-12-02 07:45:00|21.1|20.85|21.06|20.81|21.1|20.85|21.06|20.81|0
1606895400000|2020-12-02 07:50:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1606895700000|2020-12-02 07:55:00|20.98|20.9|21|20.92|21.01|20.93|20.96|20.88|25
1606896000000|2020-12-02 08:00:00|20.99|20.91|21.04|20.96|21.13|21.05|20.99|20.91|98
1606896300000|2020-12-02 08:05:00|21.03|20.95|21.1|21.02|21.12|21.04|21|20.92|173
1606896600000|2020-12-02 08:10:00|21.08|21|21.05|20.97|21.1|21.02|21.04|20.96|106
1606896900000|2020-12-02 08:15:00|21.07|20.99|21.04|20.96|21.09|21.01|20.98|20.9|145
1606897200000|2020-12-02 08:20:00|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|20
1606897500000|2020-12-02 08:25:00|21.07|20.99|21.1|21.02|21.13|21.05|21.07|20.99|41
1606897800000|2020-12-02 08:30:00|21.12|21.04|21.18|21.1|21.23|21.15|21.12|21.04|102
1606898100000|2020-12-02 08:35:00|21.19|21.11|21.1|21.02|21.23|21.15|21.1|21.02|40
1606898400000|2020-12-02 08:40:00|21.13|21.05|21.12|21.04|21.14|21.06|21.1|21.02|25
1606898700000|2020-12-02 08:45:00|21.13|21.05|21.12|21.04|21.13|21.05|21.1|21.02|1
1606899000000|2020-12-02 08:50:00|21.13|21.05|21.05|20.97|21.13|21.05|21.05|20.97|14
1606899300000|2020-12-02 08:55:00|21.07|20.99|21.07|20.99|21.09|21.01|21.05|20.97|2
1606899600000|2020-12-02 09:00:00|21.05|20.97|21.13|21.05|21.14|21.06|21.05|20.97|53
1606899900000|2020-12-02 09:05:00|21.12|21.04|21.08|21|21.13|21.05|21.07|20.99|20
1606900200000|2020-12-02 09:10:00|21.07|20.99|21.08|21|21.08|21|21.03|20.95|21
1606900500000|2020-12-02 09:15:00|21.11|21.03|21.03|20.95|21.12|21.04|21.03|20.95|168
1606900800000|2020-12-02 09:20:00|21.02|20.94|21.03|20.95|21.05|20.97|20.99|20.91|28
1606901100000|2020-12-02 09:25:00|21.02|20.94|21.03|20.95|21.05|20.97|21.01|20.93|0
1606901400000|2020-12-02 09:30:00|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|14
1606901700000|2020-12-02 09:35:00|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|0
1606902000000|2020-12-02 09:40:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|79
1606902300000|2020-12-02 09:45:00|21.02|20.94|21.03|20.95|21.03|20.95|20.98|20.9|39
1606902600000|2020-12-02 09:50:00|21.05|20.97|21.06|20.98|21.08|21|21.03|20.95|89
1606902900000|2020-12-02 09:55:00|21.05|20.97|21.06|20.98|21.07|20.99|21.03|20.95|15
1606903200000|2020-12-02 10:00:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|3
1606903500000|2020-12-02 10:05:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|8
1606903800000|2020-12-02 10:10:00|21.05|20.97|21.03|20.95|21.06|20.98|21.01|20.93|25
1606904100000|2020-12-02 10:15:00|21.05|20.97|21.07|20.99|21.08|21|21.03|20.95|30
1606904400000|2020-12-02 10:20:00|21.06|20.98|21.08|21|21.08|21|21.05|20.97|26
1606905000000|2020-12-02 10:30:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|94
1606905300000|2020-12-02 10:35:00|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|26
1606905600000|2020-12-02 10:40:00|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1606905900000|2020-12-02 10:45:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1606906200000|2020-12-02 10:50:00|21.07|20.99|21.08|21|21.08|21|21.05|20.97|0
1606906500000|2020-12-02 10:55:00|21.06|20.98|21.05|20.97|21.08|21|21.05|20.97|2
1606907100000|2020-12-02 11:05:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1218
1606907400000|2020-12-02 11:10:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|19
1606907700000|2020-12-02 11:15:00|||||||||3
1606908000000|2020-12-02 11:20:00|21.06|20.98|21.06|20.98|21.07|20.99|21.05|20.97|40
1606908300000|2020-12-02 11:25:00|||||||||9
1606909200000|2020-12-02 11:40:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|126
1606909500000|2020-12-02 11:45:00|21.06|20.98|21.14|21.06|21.14|21.06|21.06|20.98|30
1606909800000|2020-12-02 11:50:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|15
1606910100000|2020-12-02 11:55:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1606910400000|2020-12-02 12:00:00|21.1|21.02|21.1|21.02|21.12|21.04|21.09|21.01|0
1606910700000|2020-12-02 12:05:00|21.11|21.03|21.14|21.06|21.14|21.06|21.1|21.02|14
1606911000000|2020-12-02 12:10:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|49
1606911300000|2020-12-02 12:15:00|21.15|21.07|21.15|21.07|21.15|21.07|21.11|21.03|29
1606911600000|2020-12-02 12:20:00|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|7
1606911900000|2020-12-02 12:25:00|21.14|21.06|21.19|21.11|21.19|21.11|21.11|21.03|55
1606912200000|2020-12-02 12:30:00|21.17|21.09|21.2|21.12|21.21|21.13|21.16|21.08|3
1606912500000|2020-12-02 12:35:00|21.19|21.11|21.25|21.17|21.25|21.17|21.19|21.11|9
1606912800000|2020-12-02 12:40:00|21.23|21.15|21.28|21.2|21.3|21.22|21.23|21.15|147
1606913100000|2020-12-02 12:45:00|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|43
1606913400000|2020-12-02 12:50:00|21.26|21.18|21.21|21.13|21.27|21.19|21.21|21.13|127
1606913700000|2020-12-02 12:55:00|21.22|21.14|21.26|21.18|21.26|21.18|21.21|21.13|67
1606914000000|2020-12-02 13:00:00|21.27|21.19|21.26|21.18|21.28|21.2|21.25|21.17|130
1606914300000|2020-12-02 13:05:00|21.27|21.19|21.27|21.19|21.28|21.2|21.25|21.17|83
1606914600000|2020-12-02 13:10:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|137
1606914900000|2020-12-02 13:15:00|21.32|21.24|21.25|21.17|21.32|21.24|21.23|21.15|89
1606915200000|2020-12-02 13:20:00|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|113
1606915500000|2020-12-02 13:25:00|21.33|21.25|21.29|21.21|21.35|21.27|21.28|21.2|107
1606915800000|2020-12-02 13:30:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|6
1606916100000|2020-12-02 13:35:00|21.34|21.26|21.33|21.25|21.35|21.27|21.3|21.22|11
1606916400000|2020-12-02 13:40:00|21.35|21.27|21.3|21.22|21.35|21.27|21.29|21.21|57
1606916700000|2020-12-02 13:45:00|21.29|21.21|21.32|21.24|21.33|21.25|21.29|21.21|0
1606917000000|2020-12-02 13:50:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1606917300000|2020-12-02 13:55:00|21.31|21.23|21.27|21.19|21.32|21.24|21.25|21.17|9
1606917600000|2020-12-02 14:00:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|32
1606917900000|2020-12-02 14:05:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|121
1606918500000|2020-12-02 14:15:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|32
1606918800000|2020-12-02 14:20:00|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|4
1606919100000|2020-12-02 14:25:00|21.21|21.13|21.18|21.1|21.22|21.14|21.17|21.09|17
1606919400000|2020-12-02 14:30:00|21.17|21.09|21.18|21.1|21.21|21.13|21.16|21.08|271
1606919700000|2020-12-02 14:35:00|21.17|21.09|21.03|20.95|21.17|21.09|21.02|20.94|366
1606920000000|2020-12-02 14:40:00|21.06|20.98|21.06|20.98|21.11|21.03|21.03|20.95|240
1606920300000|2020-12-02 14:45:00|21.07|20.99|21.16|21.08|21.16|21.08|21.06|20.98|187
1606920600000|2020-12-02 14:50:00|21.18|21.1|21.11|21.03|21.18|21.1|21.06|20.98|250
1606920900000|2020-12-02 14:55:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|160
1606921200000|2020-12-02 15:00:00|21.07|20.99|21.07|20.99|21.08|21|21.03|20.95|21
1606921500000|2020-12-02 15:05:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|4
1606921800000|2020-12-02 15:10:00|21.05|20.97|21.06|20.98|21.06|20.98|21.01|20.93|185
1606922100000|2020-12-02 15:15:00|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|25
1606922400000|2020-12-02 15:20:00|21.04|20.96|21.03|20.95|21.06|20.98|21.01|20.93|229
1606922700000|2020-12-02 15:25:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|45
1606923000000|2020-12-02 15:30:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|335
1606923300000|2020-12-02 15:35:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|73
1606923600000|2020-12-02 15:40:00|20.98|20.9|20.93|20.85|21.01|20.93|20.93|20.85|409
1606923900000|2020-12-02 15:45:00|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|177
1606924200000|2020-12-02 15:50:00|20.98|20.9|20.99|20.91|21.01|20.93|20.98|20.9|13
1606924500000|2020-12-02 15:55:00|20.97|20.89|20.96|20.88|20.99|20.91|20.96|20.88|19
1606924800000|2020-12-02 16:00:00|20.94|20.86|20.89|20.81|20.94|20.86|20.86|20.78|64
1606925100000|2020-12-02 16:05:00|20.86|20.78|20.84|20.76|20.89|20.81|20.84|20.76|433
1606925400000|2020-12-02 16:10:00|20.81|20.73|20.79|20.71|20.84|20.76|20.79|20.71|355
1606925700000|2020-12-02 16:15:00|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|664
1606926000000|2020-12-02 16:20:00|20.86|20.78|20.91|20.83|20.91|20.83|20.81|20.73|416
1606926300000|2020-12-02 16:25:00|20.9|20.82|20.97|20.89|20.99|20.91|20.89|20.81|306
1606926600000|2020-12-02 16:30:00|20.96|20.88|21.01|20.93|21.04|20.96|20.96|20.88|213
1606926900000|2020-12-02 16:35:00|20.99|20.91|20.86|20.78|20.99|20.91|20.86|20.78|730
1606927200000|2020-12-02 16:40:00|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|22
1606927500000|2020-12-02 16:45:00|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|6
1606927800000|2020-12-02 16:50:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|7
1606928100000|2020-12-02 16:55:00|20.89|20.81|20.86|20.78|20.9|20.82|20.86|20.78|19
1606928400000|2020-12-02 17:00:00|20.85|20.77|20.86|20.78|20.88|20.8|20.81|20.73|8
1606928700000|2020-12-02 17:05:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|17
1606929300000|2020-12-02 17:15:00|20.86|20.78|20.84|20.76|20.88|20.8|20.84|20.76|74
1606929600000|2020-12-02 17:20:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|48
1606929900000|2020-12-02 17:25:00|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|9
1606930200000|2020-12-02 17:30:00|20.89|20.81|20.88|20.8|20.91|20.83|20.86|20.78|30
1606930500000|2020-12-02 17:35:00|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|118
1606930800000|2020-12-02 17:40:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1606931100000|2020-12-02 17:45:00|20.94|20.86|20.97|20.89|20.97|20.89|20.93|20.85|52
1606931400000|2020-12-02 17:50:00|20.98|20.9|20.97|20.89|20.98|20.9|20.93|20.85|7
1606931700000|2020-12-02 17:55:00|20.98|20.9|20.95|20.87|20.99|20.91|20.95|20.87|8
1606932000000|2020-12-02 18:00:00|20.97|20.89|20.99|20.91|21.01|20.93|20.95|20.87|0
1606932300000|2020-12-02 18:05:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1606932600000|2020-12-02 18:10:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1606932900000|2020-12-02 18:15:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|16
1606933200000|2020-12-02 18:20:00|20.97|20.89|21.01|20.93|21.02|20.94|20.95|20.87|48
1606933500000|2020-12-02 18:25:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1606933800000|2020-12-02 18:30:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1606934100000|2020-12-02 18:35:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1606934400000|2020-12-02 18:40:00|20.99|20.91|21.02|20.94|21.04|20.96|20.99|20.91|0
1606934700000|2020-12-02 18:45:00|21.03|20.95|21.04|20.96|21.07|20.99|21.03|20.95|0
1606935000000|2020-12-02 18:50:00|21.06|20.98|21.02|20.94|21.08|21|20.99|20.91|17
1606935300000|2020-12-02 18:55:00|21.01|20.93|21.01|20.93|21.02|20.94|20.98|20.9|0
1606935600000|2020-12-02 19:00:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|3
1606935900000|2020-12-02 19:05:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1606936200000|2020-12-02 19:10:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1606936500000|2020-12-02 19:15:00|21.02|20.94|20.97|20.89|21.03|20.95|20.97|20.89|0
1606936800000|2020-12-02 19:20:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1606937100000|2020-12-02 19:25:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|0
1606937400000|2020-12-02 19:30:00|20.98|20.9|21.02|20.94|21.03|20.95|20.97|20.89|0
1606937700000|2020-12-02 19:35:00|21.03|20.95|21.03|20.95|21.03|20.95|21|20.92|2
1606938000000|2020-12-02 19:40:00|21.06|20.98|21.05|20.97|21.07|20.99|21.03|20.95|0
1606938300000|2020-12-02 19:45:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1606938900000|2020-12-02 19:55:00|21.05|20.97|21.07|20.99|21.07|20.99|21.03|20.95|7
1606939200000|2020-12-02 20:00:00|21.08|21|21.03|20.95|21.08|21|21.03|20.95|2
1606939500000|2020-12-02 20:05:00|21.04|20.96|21.22|20.97|21.22|21|21.04|20.96|2
1606939800000|2020-12-02 20:10:00|21.2|20.95|21.11|21.03|21.22|21.06|21.11|20.95|0
1606940100000|2020-12-02 20:15:00|21.1|21.02|21.19|20.94|21.19|21.02|21.1|20.92|0
1606940400000|2020-12-02 20:20:00|21.18|20.93|21.18|20.93|21.19|20.94|21.18|20.93|0
1606940700000|2020-12-02 20:25:00|21.19|20.94|21.23|20.98|21.24|21.09|21.12|20.93|0
1606941000000|2020-12-02 20:30:00|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|0
1606941300000|2020-12-02 20:35:00|21.2|21.12|21.24|21.16|21.33|21.18|21.2|21.03|1
1606941600000|2020-12-02 20:40:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1606942200000|2020-12-02 20:50:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|0
1606942500000|2020-12-02 20:55:00|21.28|21.2|21.27|21.19|21.37|21.2|21.26|21.12|47
1606979100000|2020-12-03 07:05:00|21.3|21.05|21.25|21|21.3|21.15|21.23|20.99|0
1606979400000|2020-12-03 07:10:00|21.28|21.03|21.21|21.13|21.3|21.13|21.2|21.03|0
1606979700000|2020-12-03 07:15:00|21.22|21.14|21.23|21.15|21.24|21.16|21.21|21.13|0
1606980000000|2020-12-03 07:20:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|1
1606980600000|2020-12-03 07:30:00|21.25|21.17|21.26|21.18|21.27|21.19|21.23|21.15|4
1606980900000|2020-12-03 07:35:00|21.24|21.16|21.25|21.17|21.26|21.18|21.24|21.16|0
1606981200000|2020-12-03 07:40:00|21.24|21.16|21.21|21.13|21.32|21.16|21.21|21.04|1
1606981500000|2020-12-03 07:45:00|21.16|21.08|21.08|21|21.16|21.08|21.08|21|99
1606981800000|2020-12-03 07:50:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|0
1606982100000|2020-12-03 07:55:00|21.12|21.04|21.02|20.94|21.12|21.04|21.02|20.94|26
1606982400000|2020-12-03 08:00:00|21.04|20.96|21.19|21.11|21.19|21.11|20.97|20.89|169
1606982700000|2020-12-03 08:05:00|21.2|21.12|21.2|21.12|21.22|21.14|21.17|21.09|354
1606983000000|2020-12-03 08:10:00|21.19|21.11|21.22|21.14|21.22|21.14|21.15|21.07|221
1606983300000|2020-12-03 08:15:00|21.17|21.09|21.2|21.12|21.27|21.19|21.17|21.09|549
1606983600000|2020-12-03 08:20:00|21.19|21.11|21.24|21.16|21.27|21.19|21.19|21.11|28
1606983900000|2020-12-03 08:25:00|21.26|21.18|21.22|21.14|21.26|21.18|21.2|21.12|64
1606984200000|2020-12-03 08:30:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|20
1606984500000|2020-12-03 08:35:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|14
1606984800000|2020-12-03 08:40:00|21.19|21.11|21.25|21.17|21.25|21.17|21.18|21.1|153
1606985100000|2020-12-03 08:45:00|21.24|21.16|21.25|21.17|21.25|21.17|21.22|21.14|2
1606985400000|2020-12-03 08:50:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|7
1606985700000|2020-12-03 08:55:00|21.24|21.16|21.21|21.13|21.25|21.17|21.2|21.12|1
1606986000000|2020-12-03 09:00:00|21.22|21.14|21.19|21.11|21.22|21.14|21.15|21.07|94
1606986300000|2020-12-03 09:05:00|21.17|21.09|21.23|21.15|21.23|21.15|21.15|21.07|49
1606986600000|2020-12-03 09:10:00|21.21|21.13|21.25|21.17|21.28|21.2|21.19|21.11|55
1606986900000|2020-12-03 09:15:00|21.28|21.2|21.28|21.2|21.33|21.25|21.26|21.18|69
1606987200000|2020-12-03 09:20:00|21.29|21.21|21.36|21.28|21.38|21.3|21.28|21.2|16
1606987500000|2020-12-03 09:25:00|21.34|21.26|21.33|21.25|21.36|21.28|21.3|21.22|74
1606987800000|2020-12-03 09:30:00|21.34|21.26|21.35|21.27|21.38|21.3|21.33|21.25|61
1606988100000|2020-12-03 09:35:00|21.34|21.26|21.35|21.27|21.36|21.28|21.34|21.26|24
1606988400000|2020-12-03 09:40:00|21.36|21.28|21.41|21.33|21.42|21.34|21.35|21.27|61
1606988700000|2020-12-03 09:45:00|21.4|21.32|21.37|21.29|21.45|21.37|21.35|21.27|58
1606989000000|2020-12-03 09:50:00|21.36|21.28|21.28|21.2|21.37|21.29|21.28|21.2|204
1606989300000|2020-12-03 09:55:00|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|97
1606989600000|2020-12-03 10:00:00|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|7
1606989900000|2020-12-03 10:05:00|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|27
1606990200000|2020-12-03 10:10:00|21.21|21.13|21.21|21.13|21.23|21.15|21.19|21.11|58
1606990500000|2020-12-03 10:15:00|||||||||1
1606990800000|2020-12-03 10:20:00|||||||||50
1606991100000|2020-12-03 10:25:00|||||||||118
1606991400000|2020-12-03 10:30:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|230
1606991700000|2020-12-03 10:35:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|11
1606992000000|2020-12-03 10:40:00|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|64
1606992300000|2020-12-03 10:45:00|21.17|21.09|21.11|21.03|21.18|21.1|21.11|21.03|39
1606992600000|2020-12-03 10:50:00|21.09|21.01|21.06|20.98|21.1|21.02|21.04|20.96|166
1606992900000|2020-12-03 10:55:00|21.05|20.97|21.02|20.94|21.05|20.97|21.01|20.93|5
1606993200000|2020-12-03 11:00:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|67
1606993500000|2020-12-03 11:05:00|21.01|20.93|21.02|20.94|21.02|20.94|20.97|20.89|222
1606993800000|2020-12-03 11:10:00|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1606994100000|2020-12-03 11:15:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|20
1606994400000|2020-12-03 11:20:00|21|20.92|21|20.92|21.02|20.94|20.97|20.89|27
1606995900000|2020-12-03 11:45:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|46
1606996200000|2020-12-03 11:50:00|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|5
1606996500000|2020-12-03 11:55:00|21|20.92|20.95|20.87|21|20.92|20.94|20.86|12
1606996800000|2020-12-03 12:00:00|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|21
1606997100000|2020-12-03 12:05:00|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|11
1606997700000|2020-12-03 12:15:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|49
1606998000000|2020-12-03 12:20:00|||||||||18
1606998300000|2020-12-03 12:25:00|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|36
1606998600000|2020-12-03 12:30:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|20
1606998900000|2020-12-03 12:35:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|6
1606999200000|2020-12-03 12:40:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1606999500000|2020-12-03 12:45:00|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|25
1606999800000|2020-12-03 12:50:00|21.01|20.93|20.99|20.91|21.04|20.96|20.99|20.91|39
1607000100000|2020-12-03 12:55:00|21.01|20.93|21.01|20.93|21.04|20.96|20.99|20.91|12
1607000400000|2020-12-03 13:00:00|20.97|20.89|20.93|20.85|20.97|20.89|20.92|20.84|380
1607000700000|2020-12-03 13:05:00|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|62
1607001000000|2020-12-03 13:10:00|20.89|20.81|20.9|20.82|20.92|20.84|20.89|20.81|0
1607001300000|2020-12-03 13:15:00|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|32
1607001600000|2020-12-03 13:20:00|20.87|20.79|20.92|20.84|20.96|20.88|20.87|20.79|199
1607001900000|2020-12-03 13:25:00|20.94|20.86|20.96|20.88|20.96|20.88|20.92|20.84|15
1607002200000|2020-12-03 13:30:00|20.94|20.86|20.92|20.84|20.94|20.86|20.9|20.82|165
1607002500000|2020-12-03 13:35:00|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|18
1607002800000|2020-12-03 13:40:00|20.92|20.84|20.93|20.85|20.96|20.88|20.91|20.83|7
1607003100000|2020-12-03 13:45:00|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1607003400000|2020-12-03 13:50:00|20.93|20.85|20.96|20.88|20.96|20.88|20.92|20.84|21
1607003700000|2020-12-03 13:55:00|20.94|20.86|20.92|20.84|20.96|20.88|20.92|20.84|48
1607004000000|2020-12-03 14:00:00|20.93|20.85|20.92|20.84|20.94|20.86|20.91|20.83|11
1607004300000|2020-12-03 14:05:00|20.94|20.86|20.95|20.87|20.96|20.88|20.92|20.84|77
1607004600000|2020-12-03 14:10:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|152
1607004900000|2020-12-03 14:15:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|313
1607005200000|2020-12-03 14:20:00|||||||||8
1607005500000|2020-12-03 14:25:00|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|37
1607005800000|2020-12-03 14:30:00|20.95|20.87|20.96|20.88|20.96|20.88|20.91|20.83|187
1607006100000|2020-12-03 14:35:00|20.98|20.9|20.99|20.91|21.01|20.93|20.96|20.88|607
1607006400000|2020-12-03 14:40:00|20.98|20.9|21.04|20.96|21.04|20.96|20.98|20.9|466
1607006700000|2020-12-03 14:45:00|21.05|20.97|21.08|21|21.1|21.02|21.03|20.95|309
1607007000000|2020-12-03 14:50:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1607007300000|2020-12-03 14:55:00|21.09|21.01|21.11|21.03|21.12|21.04|21.08|21|1
1607007600000|2020-12-03 15:00:00|21.1|21.02|21.09|21.01|21.11|21.03|21.08|21|6
1607007900000|2020-12-03 15:05:00|21.08|21|21.15|21.07|21.15|21.07|21.08|21|119
1607008200000|2020-12-03 15:10:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|141
1607008500000|2020-12-03 15:15:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|153
1607008800000|2020-12-03 15:20:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|168
1607009100000|2020-12-03 15:25:00|21.18|21.1|21.13|21.05|21.19|21.11|21.1|21.02|189
1607009400000|2020-12-03 15:30:00|21.12|21.04|21.13|21.05|21.13|21.05|21.08|21|55
1607009700000|2020-12-03 15:35:00|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|130
1607010000000|2020-12-03 15:40:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|52
1607010300000|2020-12-03 15:45:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|73
1607010600000|2020-12-03 15:50:00|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|26
1607010900000|2020-12-03 15:55:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|37
1607011200000|2020-12-03 16:00:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|293
1607011500000|2020-12-03 16:05:00|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|167
1607011800000|2020-12-03 16:10:00|21.12|21.04|21.2|21.12|21.2|21.12|21.12|21.04|698
1607012100000|2020-12-03 16:15:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|186
1607012400000|2020-12-03 16:20:00|21.19|21.11|21.17|21.09|21.2|21.12|21.15|21.07|478
1607012700000|2020-12-03 16:25:00|21.22|21.14|21.18|21.1|21.22|21.14|21.17|21.09|1124
1607013000000|2020-12-03 16:30:00|21.2|21.12|21.22|21.14|21.23|21.15|21.18|21.1|129
1607013300000|2020-12-03 16:35:00|21.21|21.13|21.2|21.12|21.23|21.15|21.18|21.1|32
1607013600000|2020-12-03 16:40:00|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|75
1607014500000|2020-12-03 16:55:00|21.18|21.1|21.12|21.04|21.18|21.1|21.1|21.02|98
1607014800000|2020-12-03 17:00:00|21.11|21.03|21.1|21.02|21.12|21.04|21.06|20.98|50
1607015100000|2020-12-03 17:05:00|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|25
1607015400000|2020-12-03 17:10:00|21.16|21.08|21.15|21.07|21.16|21.08|21.13|21.05|0
1607015700000|2020-12-03 17:15:00|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|26
1607016000000|2020-12-03 17:20:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|14
1607016300000|2020-12-03 17:25:00|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|7
1607016600000|2020-12-03 17:30:00|21.05|20.97|21.03|20.95|21.05|20.97|20.98|20.9|3
1607016900000|2020-12-03 17:35:00|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|0
1607017200000|2020-12-03 17:40:00|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|2
1607017500000|2020-12-03 17:45:00|21.1|21.02|21.13|21.05|21.14|21.06|21.1|21.02|4
1607017800000|2020-12-03 17:50:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1607018100000|2020-12-03 17:55:00|21.12|21.04|21.11|21.03|21.12|21.04|21.08|21|8
1607018400000|2020-12-03 18:00:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1607018700000|2020-12-03 18:05:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1607019600000|2020-12-03 18:20:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|1
1607019900000|2020-12-03 18:25:00|||||||||1
1607020200000|2020-12-03 18:30:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1607020500000|2020-12-03 18:35:00|21.17|21.09|21.22|21.14|21.23|21.15|21.16|21.08|5
1607020800000|2020-12-03 18:40:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1607021100000|2020-12-03 18:45:00|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|26
1607021700000|2020-12-03 18:55:00|21.3|21.22|21.31|21.23|21.32|21.24|21.28|21.2|27
1607022000000|2020-12-03 19:00:00|21.28|21.2|21.24|21.16|21.29|21.21|21.21|21.13|10
1607022300000|2020-12-03 19:05:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1607022900000|2020-12-03 19:15:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1607023200000|2020-12-03 19:20:00|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1607023500000|2020-12-03 19:25:00|21.23|21.15|21.23|21.15|21.27|21.19|21.23|21.15|0
1607023800000|2020-12-03 19:30:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1607024100000|2020-12-03 19:35:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1607024400000|2020-12-03 19:40:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1607024700000|2020-12-03 19:45:00|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|0
1607025000000|2020-12-03 19:50:00|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|0
1607025300000|2020-12-03 19:55:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1607025600000|2020-12-03 20:00:00|21.27|21.02|21.16|21.08|21.27|21.1|21.15|21.02|2
1607027400000|2020-12-03 20:30:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1607027700000|2020-12-03 20:35:00|21.26|21.01|21.18|21.1|21.26|21.1|21.18|21.01|6
1607028000000|2020-12-03 20:40:00|21.21|21.13|21.44|21.19|21.52|21.39|21.21|21.13|88
1607028300000|2020-12-03 20:45:00|21.46|21.21|21.31|21.06|21.46|21.27|21.2|21.02|11
1607028600000|2020-12-03 20:50:00|21.21|21.13|21.61|21.36|21.64|21.49|21.21|21.05|77
1607028900000|2020-12-03 20:55:00|21.52|21.44|21.43|21.18|21.61|21.44|21.36|21.15|77
1607065500000|2020-12-04 07:05:00|21.39|21.31|21.35|21.27|21.46|21.31|21.33|21.2|4
1607065800000|2020-12-04 07:10:00|21.45|21.2|21.35|21.27|21.46|21.31|21.35|21.2|0
1607066100000|2020-12-04 07:15:00|21.36|21.28|21.21|21.13|21.36|21.28|21.2|21.12|16
1607066400000|2020-12-04 07:20:00|21.23|21.15|21.22|21.14|21.23|21.15|21.2|21.12|0
1607066700000|2020-12-04 07:25:00|21.23|21.15|21.24|21.16|21.25|21.17|21.23|21.15|6
1607067600000|2020-12-04 07:40:00|21.27|21.19|21.26|21.18|21.37|21.22|21.24|21.12|25
1607067900000|2020-12-04 07:45:00|21.28|21.2|21.3|21.22|21.37|21.23|21.28|21.12|1
1607068200000|2020-12-04 07:50:00|21.37|21.12|21.37|21.12|21.37|21.2|21.28|21.12|0
1607068500000|2020-12-04 07:55:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1607068800000|2020-12-04 08:00:00|21.27|21.19|21.24|21.16|21.28|21.2|21.15|21.07|229
1607069100000|2020-12-04 08:05:00|21.23|21.15|21.21|21.13|21.24|21.16|21.15|21.07|55
1607069400000|2020-12-04 08:10:00|21.2|21.12|21.2|21.12|21.22|21.14|21.16|21.08|19
1607069700000|2020-12-04 08:15:00|21.19|21.11|21.2|21.12|21.2|21.12|21.13|21.05|54
1607070000000|2020-12-04 08:20:00|21.19|21.11|21.12|21.04|21.19|21.11|21.11|21.03|230
1607070300000|2020-12-04 08:25:00|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|69
1607070600000|2020-12-04 08:30:00|21.1|21.02|21.06|20.98|21.1|21.02|21.05|20.97|310
1607070900000|2020-12-04 08:35:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|5
1607071200000|2020-12-04 08:40:00|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|20
1607071500000|2020-12-04 08:45:00|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|86
1607071800000|2020-12-04 08:50:00|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|93
1607072100000|2020-12-04 08:55:00|21.21|21.13|21.16|21.08|21.24|21.16|21.15|21.07|33
1607072400000|2020-12-04 09:00:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|4
1607072700000|2020-12-04 09:05:00|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|17
1607073000000|2020-12-04 09:10:00|21.12|21.04|21.16|21.08|21.19|21.11|21.12|21.04|16
1607073300000|2020-12-04 09:15:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1607073600000|2020-12-04 09:20:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1607073900000|2020-12-04 09:25:00|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|8
1607074200000|2020-12-04 09:30:00|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|11
1607074500000|2020-12-04 09:35:00|21.17|21.09|21.12|21.04|21.19|21.11|21.12|21.04|156
1607074800000|2020-12-04 09:40:00|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|49
1607075100000|2020-12-04 09:45:00|21.06|20.98|20.98|20.9|21.07|20.99|20.98|20.9|175
1607075400000|2020-12-04 09:50:00|21|20.92|21.03|20.95|21.03|20.95|20.99|20.91|64
1607075700000|2020-12-04 09:55:00|21.04|20.96|21.09|21.01|21.09|21.01|21.03|20.95|31
1607076000000|2020-12-04 10:00:00|21.08|21|21.18|21.1|21.2|21.12|21.08|21|56
1607076300000|2020-12-04 10:05:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|1
1607076600000|2020-12-04 10:10:00|21.16|21.08|21.18|21.1|21.19|21.11|21.16|21.08|4
1607076900000|2020-12-04 10:15:00|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|198
1607077200000|2020-12-04 10:20:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|114
1607077500000|2020-12-04 10:25:00|21.19|21.11|21.2|21.12|21.24|21.16|21.19|21.11|58
1607077800000|2020-12-04 10:30:00|21.18|21.1|21.08|21|21.19|21.11|21.08|21|367
1607078100000|2020-12-04 10:35:00|21.06|20.98|21.03|20.95|21.08|21|21.01|20.93|223
1607078400000|2020-12-04 10:40:00|21.06|20.98|21.05|20.97|21.06|20.98|21.03|20.95|146
1607078700000|2020-12-04 10:45:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|224
1607079000000|2020-12-04 10:50:00|21.03|20.95|21.05|20.97|21.05|20.97|21|20.92|116
1607079300000|2020-12-04 10:55:00|21.01|20.93|21.01|20.93|21.05|20.97|21|20.92|36
1607079600000|2020-12-04 11:00:00|21.03|20.95|21.05|20.97|21.05|20.97|21|20.92|174
1607079900000|2020-12-04 11:05:00|21.03|20.95|21.03|20.95|21.05|20.97|21.01|20.93|101
1607080200000|2020-12-04 11:10:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|99
1607080500000|2020-12-04 11:15:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|16
1607080800000|2020-12-04 11:20:00|21.08|21|21.05|20.97|21.1|21.02|21.05|20.97|11
1607081100000|2020-12-04 11:25:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|47
1607081400000|2020-12-04 11:30:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|56
1607081700000|2020-12-04 11:35:00|20.98|20.9|21.04|20.96|21.04|20.96|20.98|20.9|66
1607082000000|2020-12-04 11:40:00|21.05|20.97|21.08|21|21.09|21.01|21.04|20.96|1
1607082300000|2020-12-04 11:45:00|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|16
1607082600000|2020-12-04 11:50:00|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|8
1607082900000|2020-12-04 11:55:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|1
1607083200000|2020-12-04 12:00:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1607083500000|2020-12-04 12:05:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|6
1607083800000|2020-12-04 12:10:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|51
1607084100000|2020-12-04 12:15:00|||||||||1
1607084400000|2020-12-04 12:20:00|21.07|20.99|21.08|21|21.08|21|21.06|20.98|55
1607084700000|2020-12-04 12:25:00|21.1|21.02|21.09|21.01|21.1|21.02|21.08|21|18
1607085000000|2020-12-04 12:30:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1607085900000|2020-12-04 12:45:00|21.12|21.04|21.14|21.06|21.17|21.09|21.12|21.04|57
1607086200000|2020-12-04 12:50:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1607086500000|2020-12-04 12:55:00|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|41
1607086800000|2020-12-04 13:00:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|18
1607087100000|2020-12-04 13:05:00|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|186
1607088000000|2020-12-04 13:20:00|||||||||1
1607088300000|2020-12-04 13:25:00|21.15|21.07|21.14|21.06|21.17|21.09|21.13|21.05|98
1607088600000|2020-12-04 13:30:00|21.15|21.07|21.17|21.09|21.24|21.16|21.12|21.04|224
1607088900000|2020-12-04 13:35:00|21.19|21.11|21.17|21.09|21.19|21.11|21.13|21.05|184
1607089200000|2020-12-04 13:40:00|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|219
1607089500000|2020-12-04 13:45:00|21.13|21.05|21.15|21.07|21.17|21.09|21.12|21.04|25
1607089800000|2020-12-04 13:50:00|21.12|21.04|21.2|21.12|21.2|21.12|21.1|21.02|0
1607090100000|2020-12-04 13:55:00|21.18|21.1|21.18|21.1|21.2|21.12|21.17|21.09|0
1607090400000|2020-12-04 14:00:00|21.17|21.09|21.15|21.07|21.17|21.09|21.1|21.02|67
1607090700000|2020-12-04 14:05:00|21.12|21.04|21.1|21.02|21.15|21.07|21.1|21.02|13
1607091000000|2020-12-04 14:10:00|21.12|21.04|21.12|21.04|21.13|21.05|21.1|21.02|78
1607091300000|2020-12-04 14:15:00|21.11|21.03|21.1|21.02|21.11|21.03|21.08|21|197
1607091900000|2020-12-04 14:25:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|5
1607092200000|2020-12-04 14:30:00|21.12|21.04|21.09|21.01|21.13|21.05|21.08|21|99
1607092500000|2020-12-04 14:35:00|21.1|21.02|21.07|20.99|21.12|21.04|21.03|20.95|152
1607092800000|2020-12-04 14:40:00|21.06|20.98|21.01|20.93|21.07|20.99|21.01|20.93|222
1607093100000|2020-12-04 14:45:00|21|20.92|21.01|20.93|21.06|20.98|20.99|20.91|381
1607093400000|2020-12-04 14:50:00|21|20.92|20.99|20.91|21|20.92|20.98|20.9|131
1607093700000|2020-12-04 14:55:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|1201
1607094000000|2020-12-04 15:00:00|21.03|20.95|21|20.92|21.05|20.97|20.98|20.9|55
1607094300000|2020-12-04 15:05:00|20.99|20.91|21|20.92|21|20.92|20.98|20.9|112
1607094600000|2020-12-04 15:10:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|80
1607094900000|2020-12-04 15:15:00|20.95|20.87|20.98|20.9|21|20.92|20.95|20.87|103
1607095200000|2020-12-04 15:20:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|163
1607095500000|2020-12-04 15:25:00|21.01|20.93|21.06|20.98|21.06|20.98|21|20.92|191
1607095800000|2020-12-04 15:30:00|21.05|20.97|21|20.92|21.05|20.97|21|20.92|384
1607096100000|2020-12-04 15:35:00|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|58
1607096400000|2020-12-04 15:40:00|21|20.92|20.98|20.9|21|20.92|20.95|20.87|303
1607096700000|2020-12-04 15:45:00|20.95|20.87|20.96|20.88|21|20.92|20.95|20.87|321
1607097000000|2020-12-04 15:50:00|20.98|20.9|21|20.92|21|20.92|20.96|20.88|0
1607097300000|2020-12-04 15:55:00|20.96|20.88|20.98|20.9|21|20.92|20.95|20.87|414
1607097600000|2020-12-04 16:00:00|20.96|20.88|21|20.92|21.01|20.93|20.96|20.88|820
1607097900000|2020-12-04 16:05:00|20.98|20.9|20.95|20.87|21|20.92|20.93|20.85|1349
1607098200000|2020-12-04 16:10:00|20.98|20.9|20.93|20.85|20.98|20.9|20.93|20.85|219
1607098500000|2020-12-04 16:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|398
1607098800000|2020-12-04 16:20:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|285
1607099100000|2020-12-04 16:25:00|20.91|20.83|20.95|20.87|20.95|20.87|20.88|20.8|435
1607099400000|2020-12-04 16:30:00|20.92|20.84|20.85|20.77|20.92|20.84|20.85|20.77|245
1607099700000|2020-12-04 16:35:00|20.88|20.8|20.94|20.86|20.94|20.86|20.86|20.78|8
1607100000000|2020-12-04 16:40:00|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|23
1607100300000|2020-12-04 16:45:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|28
1607100600000|2020-12-04 16:50:00|20.89|20.81|20.89|20.81|20.91|20.83|20.88|20.8|2
1607100900000|2020-12-04 16:55:00|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|43
1607101800000|2020-12-04 17:10:00|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|28
1607102100000|2020-12-04 17:15:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1607103300000|2020-12-04 17:35:00|20.93|20.85|20.93|20.85|20.95|20.87|20.92|20.84|33
1607104200000|2020-12-04 17:50:00|20.94|20.86|20.95|20.87|20.99|20.91|20.94|20.86|0
1607104500000|2020-12-04 17:55:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1607104800000|2020-12-04 18:00:00|20.94|20.86|20.95|20.87|20.95|20.87|20.93|20.85|0
1607105400000|2020-12-04 18:10:00|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|1
1607105700000|2020-12-04 18:15:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1607106000000|2020-12-04 18:20:00|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|1
1607106900000|2020-12-04 18:35:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1607107200000|2020-12-04 18:40:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|1
1607107500000|2020-12-04 18:45:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1607107800000|2020-12-04 18:50:00|21.02|20.94|21.01|20.93|21.03|20.95|21.01|20.93|0
1607108100000|2020-12-04 18:55:00|21.02|20.94|21.01|20.93|21.02|20.94|20.99|20.91|1
1607108400000|2020-12-04 19:00:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|0
1607108700000|2020-12-04 19:05:00|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|0
1607109000000|2020-12-04 19:10:00|20.97|20.89|20.97|20.89|20.98|20.9|20.95|20.87|33
1607109300000|2020-12-04 19:15:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1607109600000|2020-12-04 19:20:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|20
1607109900000|2020-12-04 19:25:00|21.02|20.94|21.03|20.95|21.05|20.97|21.02|20.94|0
1607110200000|2020-12-04 19:30:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|0
1607110800000|2020-12-04 19:40:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|3
1607111100000|2020-12-04 19:45:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1607111400000|2020-12-04 19:50:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1607111700000|2020-12-04 19:55:00|20.97|20.89|21.06|20.81|21.06|20.89|20.95|20.77|34
1607112000000|2020-12-04 20:00:00|21.05|20.8|21.04|20.79|21.06|20.81|21.04|20.79|0
1607112300000|2020-12-04 20:05:00|21.05|20.8|21.04|20.79|21.05|20.8|21.04|20.79|2
1607113200000|2020-12-04 20:20:00|21.02|20.77|21.04|20.79|21.04|20.79|21.02|20.77|0
1607113500000|2020-12-04 20:25:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1607113800000|2020-12-04 20:30:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1607114100000|2020-12-04 20:35:00|21.06|20.81|21.06|20.81|21.07|20.82|21.04|20.79|0
1607114400000|2020-12-04 20:40:00|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|5
1607114700000|2020-12-04 20:45:00|21.08|20.78|21.07|20.82|21.08|20.82|21.05|20.78|26
1607115000000|2020-12-04 20:50:00|21.05|20.8|21.04|20.79|21.05|20.8|21.04|20.79|0
1607115300000|2020-12-04 20:55:00|21.03|20.78|21.1|20.85|21.1|20.85|21.03|20.78|58
1607300100000|2020-12-07 00:15:00|21.29|20.99|21.28|20.98|21.32|21.02|21.26|20.96|0
1607300400000|2020-12-07 00:20:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1607301000000|2020-12-07 00:30:00|21.26|20.96|21.24|20.94|21.26|20.96|21.23|20.93|0
1607301300000|2020-12-07 00:35:00|21.25|20.95|21.26|20.96|21.27|20.97|21.24|20.94|0
1607301600000|2020-12-07 00:40:00|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1607301900000|2020-12-07 00:45:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1607302200000|2020-12-07 00:50:00|21.26|20.96|21.23|20.93|21.27|20.97|21.23|20.93|0
1607302500000|2020-12-07 00:55:00|21.24|20.94|21.24|20.94|21.24|20.94|21.23|20.93|0
1607302800000|2020-12-07 01:00:00|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1607303100000|2020-12-07 01:05:00|21.24|20.94|21.23|20.93|21.24|20.94|21.23|20.93|0
1607303400000|2020-12-07 01:10:00|21.24|20.94|21.22|20.92|21.27|20.97|21.22|20.92|0
1607303700000|2020-12-07 01:15:00|21.23|20.93|21.22|20.92|21.25|20.95|21.22|20.92|0
1607305200000|2020-12-07 01:40:00|21.24|20.94|21.26|20.96|21.27|20.97|21.24|20.94|0
1607305500000|2020-12-07 01:45:00|21.27|20.97|21.27|20.97|21.27|20.97|21.26|20.96|0
1607305800000|2020-12-07 01:50:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1607306400000|2020-12-07 02:00:00|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1607306700000|2020-12-07 02:05:00|21.27|20.97|21.27|20.97|21.27|20.97|21.26|20.96|0
1607307900000|2020-12-07 02:25:00|21.29|20.99|21.31|21.01|21.31|21.01|21.29|20.99|0
1607308200000|2020-12-07 02:30:00|21.33|21.03|21.33|21.03|21.33|21.03|21.31|21.01|0
1607308500000|2020-12-07 02:35:00|21.31|21.01|21.31|21.01|21.33|21.03|21.31|21.01|0
1607308800000|2020-12-07 02:40:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1607310300000|2020-12-07 03:05:00|21.32|21.02|21.31|21.01|21.32|21.02|21.31|21.01|0
1607310600000|2020-12-07 03:10:00|21.34|21.04|21.34|21.04|21.34|21.04|21.33|21.03|0
1607310900000|2020-12-07 03:15:00|21.33|21.03|21.33|21.03|21.34|21.04|21.31|21.01|0
1607311200000|2020-12-07 03:20:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1607311800000|2020-12-07 03:30:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1607312100000|2020-12-07 03:35:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1607313300000|2020-12-07 03:55:00|21.34|21.04|21.34|21.04|21.34|21.04|21.33|21.03|0
1607313900000|2020-12-07 04:05:00|21.33|21.03|21.33|21.03|21.34|21.04|21.33|21.03|0
1607320200000|2020-12-07 05:50:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607320500000|2020-12-07 05:55:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1607320800000|2020-12-07 06:00:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607322600000|2020-12-07 06:30:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1607322900000|2020-12-07 06:35:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607323200000|2020-12-07 06:40:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1607323500000|2020-12-07 06:45:00|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1607324100000|2020-12-07 06:55:00|21.36|21.06|21.36|21.11|21.37|21.11|21.34|21.04|0
1607324400000|2020-12-07 07:00:00|21.28|21.2|21.34|21.09|21.36|21.22|21.28|21.07|0
1607324700000|2020-12-07 07:05:00|21.32|21.07|21.36|21.11|21.36|21.11|21.32|21.07|0
1607325000000|2020-12-07 07:10:00|21.34|21.09|21.24|21.16|21.36|21.18|21.24|21.09|0
1607325300000|2020-12-07 07:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1607325600000|2020-12-07 07:20:00|21.34|21.09|21.32|21.07|21.34|21.18|21.24|21.07|0
1607325900000|2020-12-07 07:25:00|21.23|21.15|21.32|21.07|21.32|21.15|21.22|21.07|3
1607326200000|2020-12-07 07:30:00|21.24|21.16|21.32|21.07|21.36|21.2|21.24|21.07|0
1607326500000|2020-12-07 07:35:00|21.24|21.16|21.26|21.18|21.32|21.18|21.24|21.07|0
1607327100000|2020-12-07 07:45:00|21.34|21.09|21.34|21.09|21.34|21.18|21.26|21.09|0
1607327700000|2020-12-07 07:55:00|21.24|21.16|21.17|21.09|21.24|21.16|21.15|21.07|35
1607328000000|2020-12-07 08:00:00|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|81
1607328300000|2020-12-07 08:05:00|21.16|21.08|21.22|21.14|21.22|21.14|21.13|21.05|424
1607328600000|2020-12-07 08:10:00|21.21|21.13|21.33|21.25|21.33|21.25|21.19|21.11|44
1607328900000|2020-12-07 08:15:00|21.34|21.26|21.35|21.27|21.35|21.27|21.31|21.23|71
1607329200000|2020-12-07 08:20:00|21.37|21.29|21.5|21.42|21.5|21.42|21.37|21.29|100
1607329500000|2020-12-07 08:25:00|21.48|21.4|21.64|21.56|21.67|21.59|21.48|21.4|312
1607329800000|2020-12-07 08:30:00|21.66|21.58|21.65|21.57|21.71|21.63|21.56|21.48|219
1607330100000|2020-12-07 08:35:00|21.66|21.58|21.61|21.53|21.68|21.6|21.6|21.52|65
1607330400000|2020-12-07 08:40:00|21.63|21.55|21.82|21.74|21.87|21.79|21.61|21.53|321
1607330700000|2020-12-07 08:45:00|21.81|21.73|21.71|21.63|21.87|21.79|21.71|21.63|596
1607331000000|2020-12-07 08:50:00|21.72|21.64|21.67|21.59|21.73|21.65|21.65|21.57|403
1607331300000|2020-12-07 08:55:00|21.65|21.57|21.66|21.58|21.7|21.62|21.63|21.55|110
1607331600000|2020-12-07 09:00:00|21.71|21.63|21.65|21.57|21.71|21.63|21.61|21.53|59
1607331900000|2020-12-07 09:05:00|21.66|21.58|21.7|21.62|21.7|21.62|21.65|21.57|285
1607332200000|2020-12-07 09:10:00|21.69|21.61|21.74|21.66|21.76|21.68|21.68|21.6|106
1607332500000|2020-12-07 09:15:00|21.75|21.67|21.59|21.51|21.76|21.68|21.58|21.5|239
1607332800000|2020-12-07 09:20:00|21.58|21.5|21.61|21.53|21.63|21.55|21.58|21.5|144
1607333100000|2020-12-07 09:25:00|21.59|21.51|21.63|21.55|21.63|21.55|21.58|21.5|30
1607333400000|2020-12-07 09:30:00|21.62|21.54|21.57|21.49|21.63|21.55|21.57|21.49|35
1607333700000|2020-12-07 09:35:00|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|24
1607334000000|2020-12-07 09:40:00|21.62|21.54|21.61|21.53|21.63|21.55|21.58|21.5|9
1607334300000|2020-12-07 09:45:00|21.6|21.52|21.59|21.51|21.64|21.56|21.58|21.5|0
1607334600000|2020-12-07 09:50:00|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|6
1607334900000|2020-12-07 09:55:00|21.63|21.55|21.6|21.52|21.63|21.55|21.59|21.51|6
1607335200000|2020-12-07 10:00:00|21.59|21.51|21.6|21.52|21.62|21.54|21.59|21.51|1372
1607335500000|2020-12-07 10:05:00|21.59|21.51|21.56|21.48|21.59|21.51|21.54|21.46|54
1607335800000|2020-12-07 10:10:00|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|4
1607336100000|2020-12-07 10:15:00|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|1
1607336400000|2020-12-07 10:20:00|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|6
1607336700000|2020-12-07 10:25:00|21.56|21.48|21.54|21.46|21.57|21.49|21.53|21.45|34
1607337000000|2020-12-07 10:30:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|17
1607337300000|2020-12-07 10:35:00|||||||||10
1607337600000|2020-12-07 10:40:00|21.55|21.47|21.56|21.48|21.59|21.51|21.54|21.46|92
1607337900000|2020-12-07 10:45:00|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|2
1607338500000|2020-12-07 10:55:00|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|32
1607338800000|2020-12-07 11:00:00|21.59|21.51|21.59|21.51|21.6|21.52|21.55|21.47|32
1607339400000|2020-12-07 11:10:00|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|5
1607339700000|2020-12-07 11:15:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|20
1607340300000|2020-12-07 11:25:00|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|6
1607340600000|2020-12-07 11:30:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|14
1607340900000|2020-12-07 11:35:00|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|5
1607341200000|2020-12-07 11:40:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1607341500000|2020-12-07 11:45:00|21.57|21.49|21.51|21.43|21.57|21.49|21.51|21.43|38
1607341800000|2020-12-07 11:50:00|21.49|21.41|21.49|21.41|21.51|21.43|21.44|21.36|37
1607342100000|2020-12-07 11:55:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|8
1607342400000|2020-12-07 12:00:00|21.49|21.41|21.51|21.43|21.54|21.46|21.49|21.41|3
1607342700000|2020-12-07 12:05:00|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|18
1607343000000|2020-12-07 12:10:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1607343300000|2020-12-07 12:15:00|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1607343600000|2020-12-07 12:20:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|0
1607343900000|2020-12-07 12:25:00|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1607344200000|2020-12-07 12:30:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|10
1607344500000|2020-12-07 12:35:00|21.56|21.48|21.59|21.51|21.61|21.53|21.53|21.45|9
1607344800000|2020-12-07 12:40:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|1
1607345100000|2020-12-07 12:45:00|||||||||6
1607345400000|2020-12-07 12:50:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1607345700000|2020-12-07 12:55:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1607346000000|2020-12-07 13:00:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|3
1607346300000|2020-12-07 13:05:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|25
1607346600000|2020-12-07 13:10:00|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|0
1607346900000|2020-12-07 13:15:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|32
1607347200000|2020-12-07 13:20:00|21.59|21.51|21.63|21.55|21.63|21.55|21.58|21.5|132
1607347500000|2020-12-07 13:25:00|21.61|21.53|21.58|21.5|21.62|21.54|21.58|21.5|97
1607348100000|2020-12-07 13:35:00|21.61|21.53|21.63|21.55|21.68|21.6|21.61|21.53|102
1607348400000|2020-12-07 13:40:00|21.62|21.54|21.66|21.58|21.66|21.58|21.61|21.53|2
1607348700000|2020-12-07 13:45:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|13
1607349000000|2020-12-07 13:50:00|21.65|21.57|21.66|21.58|21.66|21.58|21.64|21.56|10
1607349300000|2020-12-07 13:55:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|10
1607349600000|2020-12-07 14:00:00|||||||||2
1607349900000|2020-12-07 14:05:00|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|0
1607350200000|2020-12-07 14:10:00|21.56|21.48|21.58|21.5|21.6|21.52|21.56|21.48|0
1607350500000|2020-12-07 14:15:00|21.59|21.51|21.61|21.53|21.63|21.55|21.58|21.5|120
1607350800000|2020-12-07 14:20:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|16
1607351100000|2020-12-07 14:25:00|21.58|21.5|21.51|21.43|21.58|21.5|21.51|21.43|52
1607351400000|2020-12-07 14:30:00|21.5|21.42|21.5|21.42|21.51|21.43|21.46|21.38|148
1607351700000|2020-12-07 14:35:00|21.51|21.43|21.53|21.45|21.53|21.45|21.46|21.38|177
1607352000000|2020-12-07 14:40:00|21.52|21.44|21.53|21.45|21.58|21.5|21.51|21.43|258
1607352300000|2020-12-07 14:45:00|21.54|21.46|21.53|21.45|21.54|21.46|21.48|21.4|147
1607352600000|2020-12-07 14:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.48|21.4|12
1607352900000|2020-12-07 14:55:00|21.5|21.42|21.38|21.3|21.53|21.45|21.38|21.3|92
1607353200000|2020-12-07 15:00:00|21.39|21.31|21.45|21.37|21.49|21.41|21.39|21.31|80
1607353500000|2020-12-07 15:05:00|21.44|21.36|21.43|21.35|21.44|21.36|21.39|21.31|125
1607353800000|2020-12-07 15:10:00|21.42|21.34|21.43|21.35|21.43|21.35|21.38|21.3|35
1607354100000|2020-12-07 15:15:00|21.42|21.34|21.44|21.36|21.48|21.4|21.42|21.34|76
1607354400000|2020-12-07 15:20:00|21.43|21.35|21.44|21.36|21.49|21.41|21.43|21.35|93
1607354700000|2020-12-07 15:25:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|97
1607355000000|2020-12-07 15:30:00|21.42|21.34|21.39|21.31|21.43|21.35|21.39|21.31|160
1607355300000|2020-12-07 15:35:00|21.38|21.3|21.42|21.34|21.43|21.35|21.38|21.3|53
1607355600000|2020-12-07 15:40:00|21.38|21.3|21.39|21.31|21.42|21.34|21.37|21.29|141
1607355900000|2020-12-07 15:45:00|21.42|21.34|21.43|21.35|21.44|21.36|21.38|21.3|152
1607356200000|2020-12-07 15:50:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|90
1607356500000|2020-12-07 15:55:00|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|122
1607356800000|2020-12-07 16:00:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|18
1607357100000|2020-12-07 16:05:00|21.39|21.31|21.33|21.25|21.39|21.31|21.33|21.25|259
1607357400000|2020-12-07 16:10:00|21.31|21.23|21.34|21.26|21.37|21.29|21.29|21.21|992
1607357700000|2020-12-07 16:15:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|76
1607358000000|2020-12-07 16:20:00|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|139
1607358300000|2020-12-07 16:25:00|21.37|21.29|21.33|21.25|21.37|21.29|21.32|21.24|977
1607358600000|2020-12-07 16:30:00|||||||||300
1607358900000|2020-12-07 16:35:00|21.37|21.29|21.37|21.29|21.37|21.29|21.33|21.25|109
1607359200000|2020-12-07 16:40:00|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|505
1607359500000|2020-12-07 16:45:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|137
1607359800000|2020-12-07 16:50:00|21.33|21.25|21.4|21.32|21.4|21.32|21.33|21.25|9
1607360100000|2020-12-07 16:55:00|21.42|21.34|21.42|21.34|21.42|21.34|21.37|21.29|103
1607360400000|2020-12-07 17:00:00|21.44|21.36|21.39|21.31|21.45|21.37|21.39|21.31|389
1607361300000|2020-12-07 17:15:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1607362500000|2020-12-07 17:35:00|||||||||164
1607362800000|2020-12-07 17:40:00|21.4|21.32|21.31|21.23|21.4|21.32|21.31|21.23|0
1607363100000|2020-12-07 17:45:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1607363400000|2020-12-07 17:50:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|92
1607363700000|2020-12-07 17:55:00|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|11
1607364000000|2020-12-07 18:00:00|21.36|21.28|21.38|21.3|21.39|21.31|21.35|21.27|27
1607364300000|2020-12-07 18:05:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|1
1607364600000|2020-12-07 18:10:00|21.37|21.29|21.46|21.38|21.48|21.4|21.36|21.28|1
1607364900000|2020-12-07 18:15:00|21.48|21.4|21.41|21.33|21.48|21.4|21.41|21.33|0
1607365200000|2020-12-07 18:20:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|62
1607365500000|2020-12-07 18:25:00|21.36|21.28|21.31|21.23|21.38|21.3|21.31|21.23|0
1607365800000|2020-12-07 18:30:00|21.33|21.25|21.33|21.25|21.35|21.27|21.3|21.22|0
1607366100000|2020-12-07 18:35:00|21.32|21.24|21.33|21.25|21.35|21.27|21.32|21.24|43
1607366400000|2020-12-07 18:40:00|21.35|21.27|21.42|21.34|21.42|21.34|21.33|21.25|0
1607366700000|2020-12-07 18:45:00|21.44|21.36|21.4|21.32|21.46|21.38|21.38|21.3|0
1607367000000|2020-12-07 18:50:00|21.42|21.34|21.35|21.27|21.42|21.34|21.33|21.25|2
1607367300000|2020-12-07 18:55:00|21.36|21.28|21.33|21.25|21.37|21.29|21.32|21.24|44
1607367600000|2020-12-07 19:00:00|21.35|21.27|21.42|21.34|21.47|21.39|21.35|21.27|0
1607367900000|2020-12-07 19:05:00|21.4|21.32|21.37|21.29|21.42|21.34|21.35|21.27|0
1607368200000|2020-12-07 19:10:00|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|0
1607368500000|2020-12-07 19:15:00|21.4|21.32|21.39|21.31|21.4|21.32|21.37|21.29|3
1607368800000|2020-12-07 19:20:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|5
1607369100000|2020-12-07 19:25:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1607369400000|2020-12-07 19:30:00|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|0
1607369700000|2020-12-07 19:35:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1607370300000|2020-12-07 19:45:00|21.4|21.32|21.39|21.31|21.41|21.33|21.38|21.3|0
1607370600000|2020-12-07 19:50:00|21.38|21.3|21.37|21.29|21.45|21.31|21.36|21.2|0
1607370900000|2020-12-07 19:55:00|21.45|21.37|21.56|21.31|21.56|21.37|21.45|21.27|1
1607371200000|2020-12-07 20:00:00|21.54|21.29|21.54|21.29|21.58|21.39|21.43|21.29|0
1607371500000|2020-12-07 20:05:00|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1607371800000|2020-12-07 20:10:00|21.52|21.27|21.52|21.27|21.54|21.29|21.52|21.27|1
1607372100000|2020-12-07 20:15:00|21.54|21.29|21.43|21.35|21.54|21.35|21.43|21.26|0
1607372400000|2020-12-07 20:20:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1607372700000|2020-12-07 20:25:00|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|40
1607373000000|2020-12-07 20:30:00|||||||||3
1607373600000|2020-12-07 20:40:00|21.37|21.29|21.54|21.29|21.54|21.35|21.37|21.21|5
1607373900000|2020-12-07 20:45:00|21.56|21.31|21.46|21.38|21.56|21.38|21.46|21.29|0
1607374200000|2020-12-07 20:50:00|21.54|21.29|21.42|21.34|21.54|21.37|21.42|21.27|12
1607374500000|2020-12-07 20:55:00|21.44|21.36|21.48|21.23|21.5|21.39|21.39|21.21|67
1607386500000|2020-12-08 00:15:00|21.52|21.22|21.55|21.3|21.59|21.34|21.52|21.22|0
1607386800000|2020-12-08 00:20:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1607387100000|2020-12-08 00:25:00|21.53|21.28|21.53|21.28|21.53|21.28|21.51|21.26|0
1607387400000|2020-12-08 00:30:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1607388600000|2020-12-08 00:50:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1607388900000|2020-12-08 00:55:00|21.53|21.28|21.48|21.23|21.53|21.28|21.48|21.23|0
1607389200000|2020-12-08 01:00:00|21.5|21.25|21.5|21.2|21.5|21.25|21.48|21.2|0
1607389500000|2020-12-08 01:05:00|21.48|21.23|21.48|21.23|21.51|21.25|21.48|21.2|0
1607389800000|2020-12-08 01:10:00|21.51|21.21|21.51|21.21|21.53|21.25|21.48|21.21|0
1607390100000|2020-12-08 01:15:00|21.53|21.23|21.5|21.25|21.53|21.26|21.5|21.23|0
1607390400000|2020-12-08 01:20:00|21.53|21.23|21.5|21.25|21.53|21.25|21.5|21.23|0
1607390700000|2020-12-08 01:25:00|21.53|21.23|21.51|21.26|21.53|21.28|21.5|21.23|0
1607391000000|2020-12-08 01:30:00|21.53|21.28|21.51|21.26|21.53|21.28|21.5|21.25|0
1607391300000|2020-12-08 01:35:00|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1607391900000|2020-12-08 01:45:00|21.48|21.23|21.48|21.23|21.5|21.25|21.48|21.23|0
1607392200000|2020-12-08 01:50:00|21.5|21.25|21.5|21.25|21.53|21.25|21.48|21.23|0
1607392500000|2020-12-08 01:55:00|21.53|21.23|21.52|21.27|21.53|21.27|21.52|21.23|0
1607392800000|2020-12-08 02:00:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1607393100000|2020-12-08 02:05:00|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1607393400000|2020-12-08 02:10:00|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1607394000000|2020-12-08 02:20:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1607394300000|2020-12-08 02:25:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1607394600000|2020-12-08 02:30:00|21.53|21.28|21.53|21.28|21.54|21.29|21.53|21.28|0
1607394900000|2020-12-08 02:35:00|21.54|21.29|21.54|21.29|21.54|21.29|21.53|21.28|0
1607395200000|2020-12-08 02:40:00|21.53|21.28|21.54|21.29|21.54|21.29|21.53|21.28|0
1607395500000|2020-12-08 02:45:00|21.53|21.28|21.54|21.29|21.54|21.29|21.53|21.28|0
1607395800000|2020-12-08 02:50:00|21.53|21.28|21.54|21.29|21.54|21.29|21.53|21.28|0
1607396100000|2020-12-08 02:55:00|21.53|21.28|21.53|21.28|21.54|21.29|21.53|21.28|0
1607396400000|2020-12-08 03:00:00|21.54|21.29|21.53|21.28|21.54|21.29|21.53|21.28|0
1607396700000|2020-12-08 03:05:00|21.54|21.29|21.53|21.28|21.54|21.29|21.53|21.28|0
1607397000000|2020-12-08 03:10:00|21.54|21.29|21.54|21.29|21.55|21.3|21.53|21.28|0
1607399400000|2020-12-08 03:50:00|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1607399700000|2020-12-08 03:55:00|21.51|21.26|21.45|21.37|21.52|21.37|21.43|21.24|0
1607400000000|2020-12-08 04:00:00|21.52|21.27|21.49|21.41|21.52|21.41|21.49|21.27|0
1607400300000|2020-12-08 04:05:00|21.47|21.39|21.45|21.37|21.56|21.41|21.43|21.25|0
1607400900000|2020-12-08 04:15:00|21.48|21.4|21.49|21.41|21.56|21.41|21.45|21.27|0
1607401200000|2020-12-08 04:20:00|21.56|21.31|21.45|21.37|21.56|21.41|21.45|21.27|0
1607403600000|2020-12-08 05:00:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1607403900000|2020-12-08 05:05:00|21.54|21.29|21.47|21.39|21.54|21.39|21.47|21.29|0
1607404200000|2020-12-08 05:10:00|21.54|21.29|21.47|21.39|21.54|21.4|21.47|21.29|0
1607404500000|2020-12-08 05:15:00|21.54|21.29|21.47|21.39|21.54|21.39|21.47|21.29|0
1607404800000|2020-12-08 05:20:00|21.54|21.29|21.54|21.29|21.54|21.39|21.47|21.29|0
1607405400000|2020-12-08 05:30:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1607405700000|2020-12-08 05:35:00|21.55|21.3|21.49|21.41|21.55|21.41|21.47|21.3|0
1607406000000|2020-12-08 05:40:00|21.47|21.39|21.47|21.39|21.56|21.41|21.47|21.3|0
1607406300000|2020-12-08 05:45:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1607406600000|2020-12-08 05:50:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1607406900000|2020-12-08 05:55:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1607407200000|2020-12-08 06:00:00|21.49|21.41|21.45|21.37|21.55|21.41|21.45|21.29|0
1607407500000|2020-12-08 06:05:00|21.46|21.38|21.55|21.3|21.55|21.38|21.45|21.3|0
1607407800000|2020-12-08 06:10:00|21.47|21.39|21.47|21.39|21.55|21.41|21.47|21.3|0
1607408100000|2020-12-08 06:15:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1607409600000|2020-12-08 06:40:00|21.5|21.42|21.59|21.34|21.59|21.42|21.5|21.34|0
1607409900000|2020-12-08 06:45:00|21.5|21.42|21.59|21.34|21.59|21.42|21.5|21.33|0
1607410200000|2020-12-08 06:50:00|21.5|21.42|21.59|21.34|21.59|21.42|21.5|21.33|0
1607410500000|2020-12-08 06:55:00|21.5|21.42|21.62|21.37|21.62|21.45|21.5|21.33|11
1607410800000|2020-12-08 07:00:00|21.53|21.45|21.55|21.47|21.64|21.48|21.53|21.35|0
1607411100000|2020-12-08 07:05:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1607411400000|2020-12-08 07:10:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1607411700000|2020-12-08 07:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1607412000000|2020-12-08 07:20:00|21.52|21.44|21.58|21.33|21.6|21.48|21.52|21.33|3
1607412300000|2020-12-08 07:25:00|21.6|21.35|21.61|21.36|21.61|21.36|21.59|21.34|0
1607412600000|2020-12-08 07:30:00|21.59|21.34|21.53|21.45|21.61|21.45|21.51|21.34|0
1607412900000|2020-12-08 07:35:00|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1607413200000|2020-12-08 07:40:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1607413500000|2020-12-08 07:45:00|21.51|21.43|21.52|21.44|21.54|21.46|21.49|21.41|0
1607413800000|2020-12-08 07:50:00|21.54|21.46|21.49|21.41|21.55|21.47|21.49|21.41|18
1607414100000|2020-12-08 07:55:00|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|0
1607414400000|2020-12-08 08:00:00|21.49|21.41|21.43|21.35|21.5|21.42|21.43|21.35|102
1607414700000|2020-12-08 08:05:00|21.42|21.34|21.42|21.34|21.43|21.35|21.38|21.3|37
1607415000000|2020-12-08 08:10:00|21.43|21.35|21.36|21.28|21.48|21.4|21.36|21.28|13
1607415300000|2020-12-08 08:15:00|21.37|21.29|21.34|21.26|21.37|21.29|21.31|21.23|42
1607415600000|2020-12-08 08:20:00|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|1
1607415900000|2020-12-08 08:25:00|21.32|21.24|21.34|21.26|21.38|21.3|21.32|21.24|0
1607416200000|2020-12-08 08:30:00|21.36|21.28|21.36|21.28|21.43|21.35|21.36|21.28|19
1607416500000|2020-12-08 08:35:00|21.37|21.29|21.41|21.33|21.43|21.35|21.33|21.25|19
1607416800000|2020-12-08 08:40:00|21.45|21.37|21.41|21.33|21.45|21.37|21.4|21.32|71
1607417100000|2020-12-08 08:45:00|21.4|21.32|21.45|21.37|21.45|21.37|21.35|21.27|115
1607417400000|2020-12-08 08:50:00|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|21
1607417700000|2020-12-08 08:55:00|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|21
1607418000000|2020-12-08 09:00:00|21.4|21.32|21.35|21.27|21.4|21.32|21.34|21.26|27
1607418300000|2020-12-08 09:05:00|21.39|21.31|21.37|21.29|21.39|21.31|21.34|21.26|11
1607418600000|2020-12-08 09:10:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1607418900000|2020-12-08 09:15:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|6
1607419200000|2020-12-08 09:20:00|21.41|21.33|21.45|21.37|21.45|21.37|21.4|21.32|1
1607419500000|2020-12-08 09:25:00|21.44|21.36|21.5|21.42|21.5|21.42|21.44|21.36|11
1607419800000|2020-12-08 09:30:00|21.48|21.4|21.48|21.4|21.5|21.42|21.45|21.37|10
1607420100000|2020-12-08 09:35:00|21.5|21.42|21.57|21.49|21.62|21.54|21.48|21.4|248
1607420400000|2020-12-08 09:40:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|18
1607420700000|2020-12-08 09:45:00|21.55|21.47|21.52|21.44|21.57|21.49|21.52|21.44|21
1607421000000|2020-12-08 09:50:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|63
1607421300000|2020-12-08 09:55:00|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|17
1607421600000|2020-12-08 10:00:00|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|34
1607421900000|2020-12-08 10:05:00|21.52|21.44|21.52|21.44|21.53|21.45|21.5|21.42|27
1607422200000|2020-12-08 10:10:00|21.5|21.42|21.45|21.37|21.5|21.42|21.42|21.34|34
1607422500000|2020-12-08 10:15:00|21.47|21.39|21.47|21.39|21.48|21.4|21.43|21.35|31
1607422800000|2020-12-08 10:20:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|18
1607423100000|2020-12-08 10:25:00|21.47|21.39|21.48|21.4|21.51|21.43|21.45|21.37|41
1607423400000|2020-12-08 10:30:00|21.47|21.39|21.53|21.45|21.53|21.45|21.47|21.39|24
1607423700000|2020-12-08 10:35:00|21.57|21.49|21.48|21.4|21.57|21.49|21.48|21.4|23
1607424000000|2020-12-08 10:40:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|1
1607424300000|2020-12-08 10:45:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1607424600000|2020-12-08 10:50:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|27
1607424900000|2020-12-08 10:55:00|21.51|21.43|21.51|21.43|21.54|21.46|21.49|21.41|22
1607425200000|2020-12-08 11:00:00|21.53|21.45|21.57|21.49|21.59|21.51|21.53|21.45|13
1607425500000|2020-12-08 11:05:00|21.55|21.47|21.59|21.51|21.6|21.52|21.54|21.46|34
1607426100000|2020-12-08 11:15:00|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|87
1607426400000|2020-12-08 11:20:00|21.66|21.58|21.6|21.52|21.66|21.58|21.6|21.52|378
1607426700000|2020-12-08 11:25:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|37
1607427300000|2020-12-08 11:35:00|||||||||1
1607427600000|2020-12-08 11:40:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|55
1607427900000|2020-12-08 11:45:00|21.63|21.55|21.7|21.62|21.71|21.63|21.61|21.53|32
1607428200000|2020-12-08 11:50:00|21.71|21.63|21.68|21.6|21.71|21.63|21.66|21.58|2
1607428500000|2020-12-08 11:55:00|21.66|21.58|21.71|21.63|21.76|21.68|21.65|21.57|39
1607428800000|2020-12-08 12:00:00|21.7|21.62|21.71|21.63|21.75|21.67|21.7|21.62|61
1607429100000|2020-12-08 12:05:00|21.73|21.65|21.75|21.67|21.76|21.68|21.71|21.63|23
1607429400000|2020-12-08 12:10:00|21.76|21.68|21.8|21.72|21.8|21.72|21.75|21.67|60
1607429700000|2020-12-08 12:15:00|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|33
1607430000000|2020-12-08 12:20:00|||||||||4
1607430300000|2020-12-08 12:25:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|131
1607430900000|2020-12-08 12:35:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1607431200000|2020-12-08 12:40:00|21.75|21.67|21.72|21.64|21.78|21.7|21.72|21.64|184
1607431500000|2020-12-08 12:45:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1607431800000|2020-12-08 12:50:00|21.73|21.65|21.72|21.64|21.73|21.65|21.7|21.62|30
1607432100000|2020-12-08 12:55:00|21.7|21.62|21.7|21.62|21.72|21.64|21.68|21.6|0
1607432400000|2020-12-08 13:00:00|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|21
1607432700000|2020-12-08 13:05:00|||||||||1
1607433000000|2020-12-08 13:10:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|1
1607433300000|2020-12-08 13:15:00|21.65|21.57|21.63|21.55|21.65|21.57|21.57|21.49|23
1607433600000|2020-12-08 13:20:00|21.62|21.54|21.62|21.54|21.63|21.55|21.57|21.49|14
1607433900000|2020-12-08 13:25:00|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|4
1607434200000|2020-12-08 13:30:00|||||||||4
1607434500000|2020-12-08 13:35:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|38
1607434800000|2020-12-08 13:40:00|21.61|21.53|21.61|21.53|21.61|21.53|21.57|21.49|5
1607435100000|2020-12-08 13:45:00|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|4
1607435400000|2020-12-08 13:50:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|52
1607435700000|2020-12-08 13:55:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1607436000000|2020-12-08 14:00:00|21.57|21.49|21.67|21.59|21.67|21.59|21.57|21.49|7
1607436300000|2020-12-08 14:05:00|21.68|21.6|21.68|21.6|21.72|21.64|21.67|21.59|44
1607436600000|2020-12-08 14:10:00|21.7|21.62|21.7|21.62|21.73|21.65|21.67|21.59|111
1607436900000|2020-12-08 14:15:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|25
1607437200000|2020-12-08 14:20:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1607437500000|2020-12-08 14:25:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|22
1607437800000|2020-12-08 14:30:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|32
1607438100000|2020-12-08 14:35:00|21.56|21.48|21.49|21.41|21.57|21.49|21.49|21.41|191
1607438400000|2020-12-08 14:40:00|21.52|21.44|21.44|21.36|21.52|21.44|21.41|21.33|93
1607438700000|2020-12-08 14:45:00|21.41|21.33|21.43|21.35|21.46|21.38|21.4|21.32|36
1607439000000|2020-12-08 14:50:00|21.41|21.33|21.4|21.32|21.43|21.35|21.4|21.32|21
1607439300000|2020-12-08 14:55:00|21.39|21.31|21.35|21.27|21.4|21.32|21.35|21.27|312
1607439600000|2020-12-08 15:00:00|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|134
1607439900000|2020-12-08 15:05:00|21.39|21.31|21.36|21.28|21.4|21.32|21.34|21.26|120
1607440200000|2020-12-08 15:10:00|21.38|21.3|21.36|21.28|21.38|21.3|21.33|21.25|56
1607440500000|2020-12-08 15:15:00|21.34|21.26|21.41|21.33|21.41|21.33|21.34|21.26|236
1607440800000|2020-12-08 15:20:00|21.43|21.35|21.49|21.41|21.49|21.41|21.41|21.33|253
1607441100000|2020-12-08 15:25:00|21.47|21.39|21.38|21.3|21.49|21.41|21.38|21.3|130
1607441400000|2020-12-08 15:30:00|21.36|21.28|21.32|21.24|21.36|21.28|21.28|21.2|197
1607441700000|2020-12-08 15:35:00|21.31|21.23|21.26|21.18|21.32|21.24|21.26|21.18|602
1607442000000|2020-12-08 15:40:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|181
1607442300000|2020-12-08 15:45:00|21.27|21.19|21.22|21.14|21.29|21.21|21.21|21.13|509
1607442600000|2020-12-08 15:50:00|21.24|21.16|21.24|21.16|21.26|21.18|21.22|21.14|118
1607442900000|2020-12-08 15:55:00|21.22|21.14|21.14|21.06|21.22|21.14|21.11|21.03|948
1607443200000|2020-12-08 16:00:00|21.16|21.08|21.11|21.03|21.16|21.08|21.09|21.01|551
1607443500000|2020-12-08 16:05:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|13
1607443800000|2020-12-08 16:10:00|21.11|21.03|21.09|21.01|21.11|21.03|21.08|21|963
1607444100000|2020-12-08 16:15:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|384
1607444400000|2020-12-08 16:20:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|143
1607444700000|2020-12-08 16:25:00|21.15|21.07|21.12|21.04|21.18|21.1|21.12|21.04|982
1607445000000|2020-12-08 16:30:00|21.1|21.02|21.13|21.05|21.15|21.07|21.03|20.95|1037
1607445300000|2020-12-08 16:35:00|21.15|21.07|21.15|21.07|21.16|21.08|21.1|21.02|47
1607445600000|2020-12-08 16:40:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|1
1607445900000|2020-12-08 16:45:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|46
1607446200000|2020-12-08 16:50:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|47
1607446500000|2020-12-08 16:55:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|49
1607446800000|2020-12-08 17:00:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|2
1607447100000|2020-12-08 17:05:00|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1607447400000|2020-12-08 17:10:00|||||||||1
1607447700000|2020-12-08 17:15:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|19
1607448000000|2020-12-08 17:20:00|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|0
1607448300000|2020-12-08 17:25:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1607448600000|2020-12-08 17:30:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|4
1607448900000|2020-12-08 17:35:00|||||||||3
1607449200000|2020-12-08 17:40:00|||||||||9
1607449500000|2020-12-08 17:45:00|21.08|21|21.1|21.02|21.1|21.02|21.05|20.97|0
1607449800000|2020-12-08 17:50:00|21.08|21|21.07|20.99|21.08|21|21.05|20.97|0
1607450100000|2020-12-08 17:55:00|21.08|21|21.08|21|21.1|21.02|21.06|20.98|0
1607450400000|2020-12-08 18:00:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|3
1607450700000|2020-12-08 18:05:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|3
1607451000000|2020-12-08 18:10:00|||||||||1
1607451300000|2020-12-08 18:15:00|21.09|21.01|21.05|20.97|21.09|21.01|21.05|20.97|16
1607451600000|2020-12-08 18:20:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1607451900000|2020-12-08 18:25:00|||||||||1
1607452500000|2020-12-08 18:35:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|3
1607452800000|2020-12-08 18:40:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1607453400000|2020-12-08 18:50:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1607453700000|2020-12-08 18:55:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1607454000000|2020-12-08 19:00:00|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|46
1607454600000|2020-12-08 19:10:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|2
1607454900000|2020-12-08 19:15:00|||||||||2
1607455200000|2020-12-08 19:20:00|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|18
1607455500000|2020-12-08 19:25:00|21.03|20.95|21.01|20.93|21.03|20.95|20.99|20.91|0
1607455800000|2020-12-08 19:30:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1607456100000|2020-12-08 19:35:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1607456400000|2020-12-08 19:40:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|5
1607456700000|2020-12-08 19:45:00|21|20.92|20.96|20.88|21|20.92|20.96|20.88|0
1607457000000|2020-12-08 19:50:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1607457300000|2020-12-08 19:55:00|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1607457600000|2020-12-08 20:00:00|21.03|20.78|20.9|20.82|21.06|20.85|20.9|20.78|2
1607457900000|2020-12-08 20:05:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1607458800000|2020-12-08 20:20:00|20.89|20.81|20.83|20.75|20.89|20.81|20.83|20.75|0
1607459400000|2020-12-08 20:30:00|20.85|20.77|20.91|20.83|20.91|20.83|20.85|20.77|0
1607459700000|2020-12-08 20:35:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1607460300000|2020-12-08 20:45:00|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1607460600000|2020-12-08 20:50:00|20.87|20.79|20.89|20.81|21|20.83|20.87|20.71|52
1607460900000|2020-12-08 20:55:00|20.87|20.79|20.92|20.67|20.92|20.81|20.83|20.67|20
1607472900000|2020-12-09 00:15:00|20.95|20.65|20.95|20.65|20.97|20.67|20.95|20.65|0
1607473200000|2020-12-09 00:20:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607473500000|2020-12-09 00:25:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1607473800000|2020-12-09 00:30:00|20.97|20.67|20.97|20.67|20.98|20.68|20.97|20.67|0
1607474100000|2020-12-09 00:35:00|20.98|20.68|20.97|20.67|20.98|20.68|20.97|20.67|0
1607474400000|2020-12-09 00:40:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1607474700000|2020-12-09 00:45:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1607475000000|2020-12-09 00:50:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1607475300000|2020-12-09 00:55:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1607475600000|2020-12-09 01:00:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1607475900000|2020-12-09 01:05:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607476200000|2020-12-09 01:10:00|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1607476500000|2020-12-09 01:15:00|20.99|20.69|20.99|20.69|21|20.7|20.99|20.69|0
1607476800000|2020-12-09 01:20:00|21|20.7|21.01|20.71|21.01|20.73|20.98|20.68|0
1607478000000|2020-12-09 01:40:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1607481000000|2020-12-09 02:30:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1607484600000|2020-12-09 03:30:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1607485800000|2020-12-09 03:50:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1607488200000|2020-12-09 04:30:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1607488500000|2020-12-09 04:35:00|20.96|20.66|20.96|20.66|20.98|20.68|20.93|20.66|0
1607488800000|2020-12-09 04:40:00|20.98|20.68|20.96|20.66|20.98|20.68|20.96|20.66|0
1607489100000|2020-12-09 04:45:00|20.98|20.68|20.96|20.66|20.98|20.68|20.96|20.66|0
1607490000000|2020-12-09 05:00:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1607490900000|2020-12-09 05:15:00|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1607493600000|2020-12-09 06:00:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1607493900000|2020-12-09 06:05:00|20.85|20.77|20.94|20.69|20.95|20.77|20.84|20.68|1
1607494500000|2020-12-09 06:15:00|20.96|20.71|20.94|20.69|20.96|20.79|20.87|20.69|5
1607494800000|2020-12-09 06:20:00|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1607497500000|2020-12-09 07:05:00|20.96|20.71|21|20.75|21.03|20.78|20.94|20.69|0
1607497800000|2020-12-09 07:10:00|21.02|20.77|20.98|20.73|21.03|20.78|20.98|20.73|0
1607498100000|2020-12-09 07:15:00|20.99|20.74|20.95|20.87|21.03|20.87|20.94|20.74|32
1607498700000|2020-12-09 07:25:00|20.87|20.79|20.96|20.71|20.96|20.79|20.87|20.71|0
1607499000000|2020-12-09 07:30:00|20.87|20.79|20.86|20.78|20.94|20.79|20.86|20.69|2
1607499600000|2020-12-09 07:40:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|35
1607500200000|2020-12-09 07:50:00|||||||||1
1607500800000|2020-12-09 08:00:00|20.85|20.77|20.81|20.73|20.85|20.77|20.8|20.72|158
1607501100000|2020-12-09 08:05:00|20.8|20.72|20.83|20.75|20.88|20.8|20.8|20.72|70
1607501400000|2020-12-09 08:10:00|20.84|20.76|20.83|20.75|20.86|20.78|20.81|20.73|123
1607501700000|2020-12-09 08:15:00|20.85|20.77|20.8|20.72|20.86|20.78|20.8|20.72|56
1607502000000|2020-12-09 08:20:00|20.79|20.71|20.64|20.56|20.8|20.72|20.61|20.53|1189
1607502300000|2020-12-09 08:25:00|20.66|20.58|20.63|20.55|20.66|20.58|20.46|20.38|790
1607502600000|2020-12-09 08:30:00|20.62|20.54|20.58|20.5|20.62|20.54|20.56|20.48|265
1607502900000|2020-12-09 08:35:00|20.57|20.49|20.55|20.47|20.57|20.49|20.54|20.46|39
1607503200000|2020-12-09 08:40:00|20.54|20.46|20.54|20.46|20.57|20.49|20.49|20.41|191
1607503500000|2020-12-09 08:45:00|20.52|20.44|20.51|20.43|20.54|20.46|20.49|20.41|27
1607503800000|2020-12-09 08:50:00|20.49|20.41|20.55|20.47|20.6|20.52|20.46|20.38|209
1607504100000|2020-12-09 08:55:00|20.53|20.45|20.51|20.43|20.56|20.48|20.5|20.42|198
1607504400000|2020-12-09 09:00:00|20.55|20.47|20.51|20.43|20.55|20.47|20.5|20.42|150
1607504700000|2020-12-09 09:05:00|20.5|20.42|20.58|20.5|20.61|20.53|20.5|20.42|16
1607505000000|2020-12-09 09:10:00|20.56|20.48|20.59|20.51|20.66|20.58|20.56|20.48|52
1607505300000|2020-12-09 09:15:00|20.58|20.5|20.61|20.53|20.61|20.53|20.56|20.48|206
1607505600000|2020-12-09 09:20:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|69
1607505900000|2020-12-09 09:25:00|20.61|20.53|20.6|20.52|20.62|20.54|20.57|20.49|51
1607506200000|2020-12-09 09:30:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|12
1607506500000|2020-12-09 09:35:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|67
1607506800000|2020-12-09 09:40:00|20.61|20.53|20.53|20.45|20.61|20.53|20.53|20.45|35
1607507100000|2020-12-09 09:45:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|44
1607507400000|2020-12-09 09:50:00|20.57|20.49|20.52|20.44|20.58|20.5|20.52|20.44|44
1607507700000|2020-12-09 09:55:00|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|16
1607508000000|2020-12-09 10:00:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|38
1607508300000|2020-12-09 10:05:00|20.49|20.41|20.51|20.43|20.52|20.44|20.48|20.4|51
1607508600000|2020-12-09 10:10:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|3
1607508900000|2020-12-09 10:15:00|20.51|20.43|20.46|20.38|20.52|20.44|20.46|20.38|92
1607509200000|2020-12-09 10:20:00|20.47|20.39|20.46|20.38|20.47|20.39|20.45|20.37|51
1607509500000|2020-12-09 10:25:00|||||||||3
1607509800000|2020-12-09 10:30:00|20.45|20.37|20.46|20.38|20.49|20.41|20.45|20.37|3
1607510100000|2020-12-09 10:35:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|10
1607510400000|2020-12-09 10:40:00|20.51|20.43|20.51|20.43|20.52|20.44|20.48|20.4|105
1607510700000|2020-12-09 10:45:00|20.5|20.42|20.46|20.38|20.51|20.43|20.46|20.38|0
1607511000000|2020-12-09 10:50:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|10
1607511300000|2020-12-09 10:55:00|||||||||20
1607511600000|2020-12-09 11:00:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|1
1607511900000|2020-12-09 11:05:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|31
1607512500000|2020-12-09 11:15:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|144
1607512800000|2020-12-09 11:20:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|158
1607513100000|2020-12-09 11:25:00|20.47|20.39|20.51|20.43|20.51|20.43|20.46|20.38|13
1607513400000|2020-12-09 11:30:00|20.46|20.38|20.46|20.38|20.51|20.43|20.46|20.38|203
1607513700000|2020-12-09 11:35:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|153
1607514300000|2020-12-09 11:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|6
1607514600000|2020-12-09 11:50:00|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|10
1607514900000|2020-12-09 11:55:00|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|10
1607515500000|2020-12-09 12:05:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1607515800000|2020-12-09 12:10:00|20.64|20.56|20.65|20.57|20.66|20.58|20.61|20.53|0
1607516100000|2020-12-09 12:15:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|107
1607516400000|2020-12-09 12:20:00|20.61|20.53|20.65|20.57|20.65|20.57|20.6|20.52|14
1607517000000|2020-12-09 12:30:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1607517300000|2020-12-09 12:35:00|20.7|20.62|20.77|20.69|20.77|20.69|20.7|20.62|123
1607517600000|2020-12-09 12:40:00|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|16
1607517900000|2020-12-09 12:45:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|18
1607518500000|2020-12-09 12:55:00|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|7
1607518800000|2020-12-09 13:00:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|47
1607519400000|2020-12-09 13:10:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|135
1607519700000|2020-12-09 13:15:00|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|91
1607520000000|2020-12-09 13:20:00|||||||||2
1607520300000|2020-12-09 13:25:00|||||||||2
1607520600000|2020-12-09 13:30:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|2
1607520900000|2020-12-09 13:35:00|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1607521200000|2020-12-09 13:40:00|20.65|20.57|20.64|20.56|20.65|20.57|20.62|20.54|245
1607521500000|2020-12-09 13:45:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|49
1607521800000|2020-12-09 13:50:00|20.57|20.49|20.55|20.47|20.59|20.51|20.55|20.47|30
1607522100000|2020-12-09 13:55:00|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|211
1607522400000|2020-12-09 14:00:00|||||||||51
1607522700000|2020-12-09 14:05:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|164
1607523300000|2020-12-09 14:15:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|92
1607523600000|2020-12-09 14:20:00|20.55|20.47|20.5|20.42|20.55|20.47|20.49|20.41|480
1607523900000|2020-12-09 14:25:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|40
1607524200000|2020-12-09 14:30:00|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|131
1607524500000|2020-12-09 14:35:00|20.44|20.36|20.39|20.31|20.45|20.37|20.39|20.31|112
1607524800000|2020-12-09 14:40:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|400
1607525100000|2020-12-09 14:45:00|20.39|20.31|20.45|20.37|20.49|20.41|20.39|20.31|38
1607525400000|2020-12-09 14:50:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|37
1607525700000|2020-12-09 14:55:00|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|17
1607526000000|2020-12-09 15:00:00|20.39|20.31|20.44|20.36|20.45|20.37|20.39|20.31|81
1607526300000|2020-12-09 15:05:00|20.45|20.37|20.49|20.41|20.5|20.42|20.45|20.37|384
1607526600000|2020-12-09 15:10:00|20.5|20.42|20.69|20.61|20.72|20.64|20.49|20.41|280
1607526900000|2020-12-09 15:15:00|20.7|20.62|20.54|20.46|20.7|20.62|20.53|20.45|97
1607527200000|2020-12-09 15:20:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|32
1607527500000|2020-12-09 15:25:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|235
1607527800000|2020-12-09 15:30:00|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|166
1607528100000|2020-12-09 15:35:00|20.59|20.51|20.65|20.57|20.7|20.62|20.59|20.51|289
1607528400000|2020-12-09 15:40:00|20.69|20.61|20.68|20.6|20.69|20.61|20.64|20.56|161
1607528700000|2020-12-09 15:45:00|20.69|20.61|20.68|20.6|20.73|20.65|20.68|20.6|132
1607529000000|2020-12-09 15:50:00|20.63|20.55|20.68|20.6|20.69|20.61|20.63|20.55|324
1607529300000|2020-12-09 15:55:00|20.69|20.61|20.66|20.58|20.69|20.61|20.64|20.56|740
1607529600000|2020-12-09 16:00:00|20.68|20.6|20.74|20.66|20.75|20.67|20.6|20.52|410
1607529900000|2020-12-09 16:05:00|20.75|20.67|20.69|20.61|20.79|20.71|20.64|20.56|539
1607530200000|2020-12-09 16:10:00|20.72|20.64|20.75|20.67|20.75|20.67|20.69|20.61|119
1607530500000|2020-12-09 16:15:00|20.8|20.72|20.86|20.78|20.86|20.78|20.75|20.67|567
1607530800000|2020-12-09 16:20:00|20.87|20.79|20.77|20.69|20.88|20.8|20.77|20.69|2041
1607531100000|2020-12-09 16:25:00|20.73|20.65|20.73|20.65|20.78|20.7|20.68|20.6|1542
1607531400000|2020-12-09 16:30:00|20.71|20.63|20.75|20.67|20.79|20.71|20.68|20.6|375
1607531700000|2020-12-09 16:35:00|20.77|20.69|20.71|20.63|20.8|20.72|20.68|20.6|336
1607532000000|2020-12-09 16:40:00|20.69|20.61|20.71|20.63|20.73|20.65|20.69|20.61|0
1607532300000|2020-12-09 16:45:00|20.69|20.61|20.78|20.7|20.79|20.71|20.69|20.61|24
1607532600000|2020-12-09 16:50:00|20.79|20.71|20.73|20.65|20.84|20.76|20.73|20.65|110
1607532900000|2020-12-09 16:55:00|20.71|20.63|20.68|20.6|20.73|20.65|20.67|20.59|42
1607533200000|2020-12-09 17:00:00|20.69|20.61|20.73|20.65|20.73|20.65|20.68|20.6|7
1607533500000|2020-12-09 17:05:00|20.71|20.63|20.69|20.61|20.74|20.66|20.68|20.6|2
1607533800000|2020-12-09 17:10:00|20.68|20.6|20.71|20.63|20.73|20.65|20.68|20.6|0
1607534100000|2020-12-09 17:15:00|20.72|20.64|20.82|20.74|20.84|20.76|20.72|20.64|1
1607534400000|2020-12-09 17:20:00|20.83|20.75|20.85|20.77|20.9|20.82|20.82|20.74|22
1607534700000|2020-12-09 17:25:00|20.87|20.79|20.73|20.65|20.88|20.8|20.73|20.65|109
1607535000000|2020-12-09 17:30:00|20.75|20.67|20.82|20.74|20.89|20.81|20.75|20.67|141
1607535300000|2020-12-09 17:35:00|20.84|20.76|20.97|20.89|20.97|20.89|20.84|20.76|28
1607535600000|2020-12-09 17:40:00|20.95|20.87|21|20.92|21|20.92|20.85|20.77|51
1607535900000|2020-12-09 17:45:00|21.01|20.93|21.11|21.03|21.11|21.03|20.96|20.88|154
1607536200000|2020-12-09 17:50:00|21.12|21.04|20.99|20.91|21.17|21.09|20.99|20.91|69
1607536500000|2020-12-09 17:55:00|21.02|20.94|20.99|20.91|21.05|20.97|20.96|20.88|57
1607536800000|2020-12-09 18:00:00|21.02|20.94|21.16|21.08|21.16|21.08|21.02|20.94|54
1607537100000|2020-12-09 18:05:00|21.17|21.09|20.92|20.84|21.17|21.09|20.9|20.82|21
1607537400000|2020-12-09 18:10:00|20.9|20.82|21.03|20.95|21.05|20.97|20.9|20.82|5
1607537700000|2020-12-09 18:15:00|21|20.92|21.05|20.97|21.06|20.98|20.92|20.84|11
1607538000000|2020-12-09 18:20:00|21.03|20.95|21.1|21.02|21.11|21.03|20.99|20.91|20
1607538300000|2020-12-09 18:25:00|21.11|21.03|21.2|21.12|21.26|21.18|21.11|21.03|125
1607538600000|2020-12-09 18:30:00|21.25|21.17|21.42|21.34|21.42|21.34|21.21|21.13|273
1607538900000|2020-12-09 18:35:00|21.4|21.32|21.31|21.23|21.46|21.38|21.31|21.23|179
1607539200000|2020-12-09 18:40:00|21.35|21.27|21.12|21.04|21.38|21.3|21.12|21.04|162
1607539500000|2020-12-09 18:45:00|21.1|21.02|21.15|21.07|21.18|21.1|21.1|21.02|33
1607539800000|2020-12-09 18:50:00|21.18|21.1|21.26|21.18|21.26|21.18|21.15|21.07|113
1607540100000|2020-12-09 18:55:00|21.22|21.14|21.42|21.34|21.42|21.34|21.21|21.13|213
1607540400000|2020-12-09 19:00:00|21.41|21.33|21.17|21.09|21.41|21.33|21.12|21.04|37
1607540700000|2020-12-09 19:05:00|21.2|21.12|21.2|21.12|21.25|21.17|21.17|21.09|68
1607541000000|2020-12-09 19:10:00|21.25|21.17|21.31|21.06|21.31|21.2|21.22|21.06|52
1607541300000|2020-12-09 19:15:00|21.23|21.15|21.22|21.14|21.39|21.31|21.22|21.06|33
1607541600000|2020-12-09 19:20:00|21.23|21.15|21.11|21.03|21.25|21.17|21.09|21.01|11
1607541900000|2020-12-09 19:25:00|21.08|21|21|20.92|21.16|21|20.98|20.9|6
1607542200000|2020-12-09 19:30:00|21.02|20.94|21.13|21.05|21.21|21.05|21|20.84|1
1607542500000|2020-12-09 19:35:00|21.12|21.04|21.18|21.1|21.27|21.11|21.12|20.96|6
1607542800000|2020-12-09 19:40:00|21.2|21.12|21.28|21.2|21.29|21.2|21.2|21.04|1
1607543100000|2020-12-09 19:45:00|21.37|21.12|21.19|21.11|21.39|21.2|21.16|21.02|3
1607543400000|2020-12-09 19:50:00|21.3|21.05|21.22|21.14|21.33|21.21|21.22|21.05|19
1607543700000|2020-12-09 19:55:00|21.2|21.12|21.25|20.95|21.25|21.12|21.12|20.91|4
1607544000000|2020-12-09 20:00:00|21.22|20.97|21.27|21.02|21.27|21.11|21.19|20.95|0
1607544300000|2020-12-09 20:05:00|21.19|21.11|21.25|21|21.27|21.11|21.14|20.97|0
1607544600000|2020-12-09 20:10:00|21.23|20.98|21.19|21.11|21.23|21.11|21.12|20.96|3
1607544900000|2020-12-09 20:15:00|21.36|21.06|21.36|21.11|21.39|21.14|21.3|21.05|5
1607545200000|2020-12-09 20:20:00|21.34|21.09|21.41|21.16|21.41|21.16|21.34|21.09|0
1607545500000|2020-12-09 20:25:00|21.33|21.25|21.39|21.31|21.48|21.37|21.33|21.19|122
1607545800000|2020-12-09 20:30:00|21.38|21.3|21.41|21.16|21.46|21.31|21.28|21.14|16
1607546100000|2020-12-09 20:35:00|21.33|21.25|21.46|21.16|21.47|21.3|21.31|21.14|45
1607546400000|2020-12-09 20:40:00|21.44|21.14|21.2|20.95|21.44|21.15|21.2|20.95|4
1607546700000|2020-12-09 20:45:00|21.18|20.93|21.26|21.01|21.26|21.04|21.12|20.93|10
1607547000000|2020-12-09 20:50:00|21.21|20.96|21.2|20.95|21.28|21.12|21.2|20.93|16
1607547300000|2020-12-09 20:55:00|21.23|20.93|21.23|21.15|21.33|21.15|21.07|20.91|12
1607559300000|2020-12-10 00:15:00|21.26|20.96|21.26|20.96|21.27|20.98|21.23|20.96|0
1607559600000|2020-12-10 00:20:00|21.27|20.97|21.24|20.99|21.27|20.99|21.24|20.96|0
1607560800000|2020-12-10 00:40:00|21.26|20.96|21.24|20.99|21.26|20.99|21.24|20.96|0
1607561100000|2020-12-10 00:45:00|21.26|20.96|21.24|20.99|21.26|20.99|21.24|20.96|0
1607562300000|2020-12-10 01:05:00|21.27|20.97|21.24|20.99|21.27|20.99|21.24|20.97|0
1607563200000|2020-12-10 01:20:00|21.26|20.96|21.24|20.99|21.26|20.99|21.24|20.96|0
1607563800000|2020-12-10 01:30:00|21.27|20.97|21.26|20.96|21.29|20.99|21.24|20.96|0
1607564100000|2020-12-10 01:35:00|21.24|20.99|21.24|20.99|21.26|20.99|21.24|20.96|0
1607564700000|2020-12-10 01:45:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1607565000000|2020-12-10 01:50:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1607565300000|2020-12-10 01:55:00|21.27|20.97|21.24|20.99|21.27|20.99|21.24|20.97|0
1607565600000|2020-12-10 02:00:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1607565900000|2020-12-10 02:05:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1607568900000|2020-12-10 02:55:00|21.26|20.96|21.22|20.97|21.26|20.97|21.22|20.95|0
1607569200000|2020-12-10 03:00:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1607570100000|2020-12-10 03:15:00|21.24|20.99|21.28|21.03|21.33|21.08|21.24|20.96|0
1607570400000|2020-12-10 03:20:00|21.3|21.05|21.3|21|21.31|21.06|21.28|21|0
1607570700000|2020-12-10 03:25:00|21.27|21.02|21.3|21|21.35|21.08|21.27|21|0
1607571000000|2020-12-10 03:30:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1607572200000|2020-12-10 03:50:00|21.3|21|21.32|21.07|21.34|21.07|21.27|21|0
1607572500000|2020-12-10 03:55:00|21.34|21.04|21.29|21.04|21.34|21.07|21.29|21.04|0
1607572800000|2020-12-10 04:00:00|21.27|21.02|21.27|21.02|21.29|21.04|21.27|21.02|0
1607574000000|2020-12-10 04:20:00|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1607574600000|2020-12-10 04:30:00|21.19|21.11|21.19|21.11|21.27|21.11|21.19|21.02|0
1607574900000|2020-12-10 04:35:00|21.17|21.09|21.24|20.99|21.24|21.09|21.16|20.99|15
1607575200000|2020-12-10 04:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1607575500000|2020-12-10 04:45:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1607575800000|2020-12-10 04:50:00|21.25|21|21.25|21|21.25|21.09|21.16|21|0
1607576100000|2020-12-10 04:55:00|21.16|21.08|21.17|21.09|21.25|21.09|21.16|21|0
1607576400000|2020-12-10 05:00:00|21.21|21.13|21.17|21.09|21.26|21.13|21.17|21.01|0
1607576700000|2020-12-10 05:05:00|21.26|21.01|21.2|21.12|21.28|21.12|21.17|21.01|0
1607577600000|2020-12-10 05:20:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|10
1607577900000|2020-12-10 05:25:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1607578200000|2020-12-10 05:30:00|21.21|21.13|21.29|21.04|21.29|21.13|21.21|21.02|0
1607579100000|2020-12-10 05:45:00|21.27|21.02|21.29|21.04|21.29|21.04|21.27|21.02|0
1607579700000|2020-12-10 05:55:00|21.32|21.07|21.29|21.04|21.32|21.13|21.21|21.04|0
1607580000000|2020-12-10 06:00:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1607580300000|2020-12-10 06:05:00|21.33|21.03|21.32|21.07|21.33|21.07|21.31|21.03|0
1607580600000|2020-12-10 06:10:00|21.34|21.09|21.3|21.05|21.37|21.18|21.26|21.05|0
1607581200000|2020-12-10 06:20:00|21.28|21.03|21.29|21.04|21.29|21.04|21.28|21.03|0
1607582100000|2020-12-10 06:35:00|21.31|21.06|21.31|21.06|21.34|21.07|21.29|21.04|0
1607582400000|2020-12-10 06:40:00|21.32|21.07|21.33|21.08|21.35|21.14|21.22|21.02|0
1607582700000|2020-12-10 06:45:00|21.35|21.1|21.33|21.08|21.35|21.1|21.3|21.05|0
1607583000000|2020-12-10 06:50:00|21.35|21.1|21.35|21.1|21.37|21.1|21.3|21.02|0
1607583300000|2020-12-10 06:55:00|21.33|21.08|21.33|21.08|21.35|21.1|21.33|21.08|0
1607583600000|2020-12-10 07:00:00|21.37|21.12|21.35|21.1|21.43|21.26|21.29|21.1|0
1607583900000|2020-12-10 07:05:00|21.26|21.18|21.29|21.04|21.31|21.18|21.21|21.04|16
1607584200000|2020-12-10 07:10:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|1
1607584500000|2020-12-10 07:15:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1607584800000|2020-12-10 07:20:00|21.17|21.09|21.27|21.02|21.27|21.12|21.17|21.02|1
1607585100000|2020-12-10 07:25:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|0
1607585400000|2020-12-10 07:30:00|21.19|21.11|21.27|21.02|21.32|21.16|21.19|21.02|21
1607585700000|2020-12-10 07:35:00|21.32|21.07|21.27|21.02|21.32|21.07|21.27|21.02|0
1607586000000|2020-12-10 07:40:00|21.25|21|21.14|21.06|21.25|21.06|21.14|20.97|2
1607586300000|2020-12-10 07:45:00|21.16|21.08|21.26|21.01|21.28|21.09|21.15|20.98|140
1607586600000|2020-12-10 07:50:00|21.17|21.09|21.13|21.05|21.26|21.09|21.13|21.01|22
1607586900000|2020-12-10 07:55:00|21.15|21.07|21.13|21.05|21.26|21.09|21.13|20.99|17
1607587200000|2020-12-10 08:00:00|21.12|21.04|21.05|20.97|21.13|21.05|21.05|20.97|170
1607587500000|2020-12-10 08:05:00|21.06|20.98|21.14|21.06|21.14|21.06|21.05|20.97|78
1607587800000|2020-12-10 08:10:00|21.13|21.05|21.1|21.02|21.14|21.06|21.05|20.97|522
1607588100000|2020-12-10 08:15:00|21.08|21|21.06|20.98|21.1|21.02|21.01|20.93|240
1607588400000|2020-12-10 08:20:00|21.05|20.97|21.06|20.98|21.09|21.01|21.03|20.95|157
1607588700000|2020-12-10 08:25:00|21.02|20.94|20.99|20.91|21.06|20.98|20.97|20.89|71
1607589000000|2020-12-10 08:30:00|20.96|20.88|20.89|20.81|20.99|20.91|20.89|20.81|724
1607589300000|2020-12-10 08:35:00|20.9|20.82|20.95|20.87|20.95|20.87|20.89|20.81|109
1607589600000|2020-12-10 08:40:00|20.96|20.88|20.95|20.87|21|20.92|20.95|20.87|136
1607589900000|2020-12-10 08:45:00|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|19
1607590200000|2020-12-10 08:50:00|20.89|20.81|20.99|20.91|21|20.92|20.89|20.81|22
1607590500000|2020-12-10 08:55:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|12
1607590800000|2020-12-10 09:00:00|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|69
1607591100000|2020-12-10 09:05:00|20.94|20.86|20.88|20.8|20.94|20.86|20.88|20.8|67
1607591400000|2020-12-10 09:10:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1607591700000|2020-12-10 09:15:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1607592000000|2020-12-10 09:20:00|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|83
1607592300000|2020-12-10 09:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.89|20.81|63
1607592600000|2020-12-10 09:30:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|52
1607592900000|2020-12-10 09:35:00|20.94|20.86|20.99|20.91|20.99|20.91|20.93|20.85|102
1607593200000|2020-12-10 09:40:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|9
1607593500000|2020-12-10 09:45:00|20.98|20.9|20.94|20.86|20.99|20.91|20.94|20.86|2
1607593800000|2020-12-10 09:50:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|8
1607594100000|2020-12-10 09:55:00|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|26
1607594400000|2020-12-10 10:00:00|20.99|20.91|20.94|20.86|20.99|20.91|20.93|20.85|122
1607594700000|2020-12-10 10:05:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|11
1607595000000|2020-12-10 10:10:00|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|1
1607595300000|2020-12-10 10:15:00|20.98|20.9|20.99|20.91|21.04|20.96|20.98|20.9|50
1607595600000|2020-12-10 10:20:00|21.04|20.96|21.03|20.95|21.04|20.96|21.02|20.94|27
1607595900000|2020-12-10 10:25:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|23
1607596200000|2020-12-10 10:30:00|||||||||17
1607596500000|2020-12-10 10:35:00|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|3
1607596800000|2020-12-10 10:40:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|15
1607597100000|2020-12-10 10:45:00|20.97|20.89|20.98|20.9|20.98|20.9|20.93|20.85|101
1607597400000|2020-12-10 10:50:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|7
1607597700000|2020-12-10 10:55:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|1
1607598000000|2020-12-10 11:00:00|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|25
1607598600000|2020-12-10 11:10:00|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|52
1607598900000|2020-12-10 11:15:00|21.1|21.02|21.15|21.07|21.21|21.13|21.1|21.02|251
1607599200000|2020-12-10 11:20:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|83
1607599500000|2020-12-10 11:25:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|39
1607599800000|2020-12-10 11:30:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1607600100000|2020-12-10 11:35:00|21.1|21.02|21.04|20.96|21.1|21.02|21.04|20.96|76
1607600700000|2020-12-10 11:45:00|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|32
1607601000000|2020-12-10 11:50:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|147
1607601300000|2020-12-10 11:55:00|||||||||4
1607601600000|2020-12-10 12:00:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|31
1607601900000|2020-12-10 12:05:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|121
1607602200000|2020-12-10 12:10:00|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|43
1607602500000|2020-12-10 12:15:00|21.16|21.08|21.16|21.08|21.16|21.08|21.11|21.03|35
1607602800000|2020-12-10 12:20:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|55
1607603100000|2020-12-10 12:25:00|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|124
1607603400000|2020-12-10 12:30:00|21.23|21.15|21.29|21.21|21.29|21.21|21.19|21.11|21
1607603700000|2020-12-10 12:35:00|21.31|21.23|21.2|21.12|21.34|21.26|21.2|21.12|191
1607604000000|2020-12-10 12:40:00|21.19|21.11|21.13|21.05|21.2|21.12|21.12|21.04|127
1607604300000|2020-12-10 12:45:00|21.14|21.06|21.11|21.03|21.19|21.06|21.02|20.93|121
1607604600000|2020-12-10 12:50:00|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|52
1607604900000|2020-12-10 12:55:00|21.08|21|21.14|21.06|21.14|21.06|21.08|21|111
1607605200000|2020-12-10 13:00:00|21.15|21.07|21.11|21.03|21.15|21.07|21.09|21.01|81
1607605500000|2020-12-10 13:05:00|21.09|21.01|21.11|21.03|21.14|21.06|21.09|21.01|8
1607605800000|2020-12-10 13:10:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|70
1607606100000|2020-12-10 13:15:00|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|9
1607606400000|2020-12-10 13:20:00|21.12|21.04|21.08|21|21.14|21.06|21.08|21|95
1607606700000|2020-12-10 13:25:00|||||||||3
1607607000000|2020-12-10 13:30:00|21.09|21.01|21.14|21.06|21.14|21.06|21.04|20.96|233
1607607300000|2020-12-10 13:35:00|21.15|21.07|21.2|21.12|21.23|21.15|21.1|21.02|821
1607607600000|2020-12-10 13:40:00|21.21|21.13|21.32|21.24|21.32|21.24|21.18|21.1|561
1607607900000|2020-12-10 13:45:00|21.37|21.29|21.38|21.3|21.42|21.34|21.34|21.26|1294
1607608200000|2020-12-10 13:50:00|21.39|21.31|21.53|21.45|21.54|21.46|21.38|21.3|2480
1607608500000|2020-12-10 13:55:00|21.55|21.47|21.68|21.6|21.74|21.66|21.53|21.45|2020
1607608800000|2020-12-10 14:00:00|21.69|21.61|21.66|21.58|21.73|21.65|21.56|21.48|564
1607609100000|2020-12-10 14:05:00|21.67|21.59|21.67|21.59|21.72|21.64|21.57|21.49|524
1607609400000|2020-12-10 14:10:00|21.7|21.62|21.74|21.66|21.74|21.66|21.66|21.58|650
1607609700000|2020-12-10 14:15:00|21.73|21.65|21.72|21.64|21.76|21.68|21.68|21.6|64
1607610000000|2020-12-10 14:20:00|21.68|21.6|21.62|21.54|21.7|21.62|21.61|21.53|67
1607610300000|2020-12-10 14:25:00|21.64|21.56|21.66|21.58|21.68|21.6|21.64|21.56|77
1607610600000|2020-12-10 14:30:00|21.68|21.6|21.81|21.73|21.87|21.79|21.64|21.56|1082
1607610900000|2020-12-10 14:35:00|21.82|21.74|21.51|21.43|21.82|21.74|21.51|21.43|3276
1607611200000|2020-12-10 14:40:00|21.53|21.45|21.64|21.56|21.64|21.56|21.49|21.41|190
1607611500000|2020-12-10 14:45:00|21.63|21.55|21.57|21.49|21.69|21.61|21.57|21.49|336
1607611800000|2020-12-10 14:50:00|21.52|21.44|21.49|21.41|21.57|21.49|21.47|21.39|121
1607612100000|2020-12-10 14:55:00|21.48|21.4|21.4|21.32|21.51|21.43|21.36|21.28|343
1607612400000|2020-12-10 15:00:00|21.38|21.3|21.41|21.33|21.41|21.33|21.35|21.27|491
1607612700000|2020-12-10 15:05:00|21.36|21.28|21.34|21.26|21.4|21.32|21.25|21.17|451
1607613000000|2020-12-10 15:10:00|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|453
1607613300000|2020-12-10 15:15:00|21.3|21.22|21.3|21.22|21.34|21.26|21.29|21.21|162
1607613600000|2020-12-10 15:20:00|21.29|21.21|21.29|21.21|21.29|21.21|21.24|21.16|182
1607613900000|2020-12-10 15:25:00|21.3|21.22|21.34|21.26|21.35|21.27|21.29|21.21|222
1607614200000|2020-12-10 15:30:00|21.3|21.22|21.4|21.32|21.4|21.32|21.29|21.21|297
1607614500000|2020-12-10 15:35:00|21.35|21.27|21.27|21.19|21.38|21.3|21.24|21.16|83
1607614800000|2020-12-10 15:40:00|21.24|21.16|21.3|21.22|21.3|21.22|21.24|21.16|60
1607615100000|2020-12-10 15:45:00|21.33|21.25|21.31|21.23|21.36|21.28|21.3|21.22|38
1607615400000|2020-12-10 15:50:00|21.27|21.19|21.21|21.13|21.27|21.19|21.17|21.09|204
1607615700000|2020-12-10 15:55:00|21.2|21.12|21.26|21.18|21.31|21.23|21.18|21.1|534
1607616000000|2020-12-10 16:00:00|21.22|21.14|21.25|21.17|21.26|21.18|21.21|21.13|155
1607616300000|2020-12-10 16:05:00|21.21|21.13|21.3|21.22|21.31|21.23|21.2|21.12|493
1607616600000|2020-12-10 16:10:00|21.27|21.19|21.26|21.18|21.31|21.23|21.25|21.17|642
1607616900000|2020-12-10 16:15:00|21.25|21.17|21.3|21.22|21.3|21.22|21.22|21.14|72
1607617200000|2020-12-10 16:20:00|21.25|21.17|21.29|21.21|21.3|21.22|21.25|21.17|80
1607617500000|2020-12-10 16:25:00|21.25|21.17|21.35|21.27|21.35|21.27|21.25|21.17|2152
1607617800000|2020-12-10 16:30:00|21.36|21.28|21.41|21.33|21.42|21.34|21.35|21.27|686
1607618100000|2020-12-10 16:35:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|285
1607618400000|2020-12-10 16:40:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|33
1607618700000|2020-12-10 16:45:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|123
1607619000000|2020-12-10 16:50:00|21.5|21.42|21.56|21.48|21.56|21.48|21.5|21.42|10
1607619300000|2020-12-10 16:55:00|21.58|21.5|21.55|21.47|21.61|21.53|21.55|21.47|125
1607619600000|2020-12-10 17:00:00|21.56|21.48|21.53|21.45|21.6|21.52|21.53|21.45|1
1607619900000|2020-12-10 17:05:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|125
1607620200000|2020-12-10 17:10:00|21.49|21.41|21.51|21.43|21.54|21.46|21.49|21.41|20
1607620500000|2020-12-10 17:15:00|21.54|21.46|21.53|21.45|21.54|21.46|21.51|21.43|1
1607620800000|2020-12-10 17:20:00|21.54|21.46|21.51|21.43|21.58|21.5|21.51|21.43|44
1607621100000|2020-12-10 17:25:00|21.49|21.41|21.49|21.41|21.54|21.46|21.49|21.41|1
1607621400000|2020-12-10 17:30:00|21.52|21.44|21.49|21.41|21.53|21.45|21.48|21.4|50
1607621700000|2020-12-10 17:35:00|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|1
1607622000000|2020-12-10 17:40:00|21.52|21.44|21.51|21.43|21.54|21.46|21.47|21.39|0
1607622300000|2020-12-10 17:45:00|21.49|21.41|21.54|21.46|21.54|21.46|21.47|21.39|1
1607622600000|2020-12-10 17:50:00|21.57|21.49|21.6|21.52|21.6|21.52|21.54|21.46|24
1607622900000|2020-12-10 17:55:00|21.59|21.51|21.57|21.49|21.6|21.52|21.55|21.47|4
1607623200000|2020-12-10 18:00:00|21.58|21.5|21.55|21.47|21.6|21.52|21.53|21.45|0
1607623500000|2020-12-10 18:05:00|21.53|21.45|21.5|21.42|21.55|21.47|21.47|21.39|9
1607623800000|2020-12-10 18:10:00|21.52|21.44|21.47|21.39|21.52|21.44|21.46|21.38|1
1607624100000|2020-12-10 18:15:00|21.52|21.44|21.47|21.39|21.52|21.44|21.46|21.38|0
1607624400000|2020-12-10 18:20:00|21.46|21.38|21.5|21.42|21.5|21.42|21.44|21.36|20
1607624700000|2020-12-10 18:25:00|21.49|21.41|21.47|21.39|21.49|21.41|21.44|21.36|21
1607625000000|2020-12-10 18:30:00|21.49|21.41|21.52|21.44|21.53|21.45|21.45|21.37|1
1607625300000|2020-12-10 18:35:00|21.5|21.42|21.48|21.4|21.58|21.5|21.48|21.4|1
1607625600000|2020-12-10 18:40:00|21.5|21.42|21.53|21.45|21.55|21.47|21.5|21.42|0
1607625900000|2020-12-10 18:45:00|21.55|21.47|21.56|21.48|21.56|21.48|21.5|21.42|1
1607626200000|2020-12-10 18:50:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|0
1607626500000|2020-12-10 18:55:00|21.5|21.42|21.55|21.47|21.57|21.49|21.5|21.42|2
1607626800000|2020-12-10 19:00:00|21.57|21.49|21.6|21.52|21.62|21.54|21.57|21.49|1
1607627100000|2020-12-10 19:05:00|21.57|21.49|21.57|21.49|21.59|21.51|21.55|21.47|0
1607627400000|2020-12-10 19:10:00|21.59|21.51|21.7|21.62|21.75|21.67|21.59|21.51|9
1607627700000|2020-12-10 19:15:00|21.68|21.6|21.68|21.6|21.77|21.63|21.68|21.52|0
1607628000000|2020-12-10 19:20:00|21.7|21.62|21.71|21.63|21.73|21.65|21.7|21.62|1
1607628300000|2020-12-10 19:25:00|21.7|21.62|21.73|21.65|21.73|21.65|21.63|21.55|1
1607628600000|2020-12-10 19:30:00|21.71|21.63|21.68|21.6|21.73|21.65|21.68|21.6|0
1607628900000|2020-12-10 19:35:00|21.64|21.56|21.67|21.59|21.67|21.59|21.6|21.52|18
1607629200000|2020-12-10 19:40:00|21.69|21.61|21.67|21.59|21.71|21.63|21.67|21.59|5
1607629500000|2020-12-10 19:45:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1607629800000|2020-12-10 19:50:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1607630100000|2020-12-10 19:55:00|21.69|21.61|21.8|21.55|21.82|21.66|21.65|21.55|4
1607630400000|2020-12-10 20:00:00|21.78|21.53|21.72|21.47|21.78|21.53|21.7|21.45|0
1607630700000|2020-12-10 20:05:00|21.7|21.45|21.67|21.42|21.72|21.48|21.54|21.4|0
1607631000000|2020-12-10 20:10:00|21.65|21.4|21.56|21.48|21.67|21.48|21.54|21.4|0
1607631300000|2020-12-10 20:15:00|21.54|21.46|21.59|21.34|21.62|21.46|21.48|21.34|4
1607631600000|2020-12-10 20:20:00|21.53|21.45|21.59|21.34|21.62|21.45|21.53|21.34|0
1607631900000|2020-12-10 20:25:00|21.62|21.37|21.61|21.36|21.62|21.37|21.59|21.34|0
1607632200000|2020-12-10 20:30:00|21.59|21.34|21.53|21.45|21.61|21.47|21.51|21.34|7
1607632500000|2020-12-10 20:35:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1607632800000|2020-12-10 20:40:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1607633100000|2020-12-10 20:45:00|21.59|21.34|21.53|21.45|21.61|21.45|21.51|21.34|0
1607633400000|2020-12-10 20:50:00|21.61|21.36|21.48|21.4|21.61|21.45|21.48|21.34|7
1607633700000|2020-12-10 20:55:00|21.5|21.42|21.73|21.43|21.78|21.57|21.48|21.35|98
1607645700000|2020-12-11 00:15:00|21.66|21.41|21.7|21.45|21.7|21.45|21.64|21.39|0
1607646000000|2020-12-11 00:20:00|21.73|21.48|21.74|21.44|21.74|21.48|21.69|21.39|0
1607646300000|2020-12-11 00:25:00|21.72|21.42|21.71|21.41|21.74|21.44|21.69|21.39|0
1607646600000|2020-12-11 00:30:00|21.69|21.39|21.69|21.39|21.71|21.41|21.69|21.39|0
1607647200000|2020-12-11 00:40:00|21.71|21.41|21.71|21.41|21.71|21.41|21.69|21.39|0
1607647500000|2020-12-11 00:45:00|21.73|21.43|21.7|21.45|21.74|21.49|21.69|21.43|0
1607647800000|2020-12-11 00:50:00|21.74|21.49|21.74|21.49|21.74|21.49|21.7|21.45|0
1607648100000|2020-12-11 00:55:00|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1607648400000|2020-12-11 01:00:00|21.7|21.45|21.71|21.41|21.71|21.45|21.7|21.41|0
1607649000000|2020-12-11 01:10:00|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1607649300000|2020-12-11 01:15:00|21.74|21.44|21.72|21.47|21.76|21.49|21.71|21.41|0
1607649600000|2020-12-11 01:20:00|21.74|21.49|21.71|21.41|21.74|21.49|21.7|21.41|0
1607649900000|2020-12-11 01:25:00|21.74|21.44|21.7|21.45|21.76|21.49|21.7|21.41|0
1607650200000|2020-12-11 01:30:00|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1607650500000|2020-12-11 01:35:00|21.7|21.45|21.74|21.49|21.74|21.49|21.7|21.45|0
1607650800000|2020-12-11 01:40:00|21.72|21.47|21.72|21.42|21.72|21.47|21.69|21.42|0
1607651100000|2020-12-11 01:45:00|21.69|21.44|21.7|21.45|21.72|21.45|21.69|21.41|0
1607651400000|2020-12-11 01:50:00|21.67|21.42|21.69|21.39|21.69|21.42|21.67|21.39|0
1607651700000|2020-12-11 01:55:00|21.66|21.41|21.69|21.44|21.69|21.44|21.66|21.41|0
1607652000000|2020-12-11 02:00:00|21.66|21.41|21.72|21.42|21.74|21.44|21.66|21.39|0
1607652300000|2020-12-11 02:05:00|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1607652600000|2020-12-11 02:10:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1607653200000|2020-12-11 02:20:00|21.73|21.48|21.73|21.48|21.73|21.56|21.64|21.48|0
1607653800000|2020-12-11 02:30:00|21.75|21.5|21.75|21.5|21.76|21.59|21.67|21.5|0
1607654100000|2020-12-11 02:35:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1607654400000|2020-12-11 02:40:00|21.83|21.58|21.84|21.54|21.86|21.59|21.83|21.54|0
1607655900000|2020-12-11 03:05:00|21.82|21.57|21.82|21.57|21.84|21.57|21.82|21.54|0
1607656200000|2020-12-11 03:10:00|21.84|21.54|21.84|21.59|21.86|21.61|21.82|21.54|0
1607656500000|2020-12-11 03:15:00|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1607657100000|2020-12-11 03:25:00|21.88|21.58|21.86|21.61|21.88|21.61|21.86|21.58|0
1607657400000|2020-12-11 03:30:00|21.88|21.58|21.86|21.61|21.88|21.61|21.84|21.56|0
1607657700000|2020-12-11 03:35:00|21.88|21.58|21.86|21.56|21.88|21.59|21.84|21.56|0
1607658000000|2020-12-11 03:40:00|21.84|21.54|21.86|21.61|21.86|21.61|21.82|21.54|0
1607658300000|2020-12-11 03:45:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1607658600000|2020-12-11 03:50:00|21.86|21.63|21.86|21.56|21.9|21.63|21.86|21.56|0
1607659200000|2020-12-11 04:00:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1607659500000|2020-12-11 04:05:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1607659800000|2020-12-11 04:10:00|21.86|21.56|21.86|21.56|21.88|21.58|21.86|21.56|0
1607662200000|2020-12-11 04:50:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1607662500000|2020-12-11 04:55:00|21.81|21.56|21.83|21.58|21.83|21.58|21.81|21.56|0
1607663100000|2020-12-11 05:05:00|21.86|21.56|21.84|21.59|21.86|21.59|21.84|21.56|0
1607663400000|2020-12-11 05:10:00|21.86|21.56|21.86|21.56|21.86|21.59|21.84|21.56|0
1607664300000|2020-12-11 05:25:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1607664600000|2020-12-11 05:30:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1607664900000|2020-12-11 05:35:00|21.84|21.54|21.81|21.56|21.84|21.56|21.81|21.54|0
1607665200000|2020-12-11 05:40:00|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1607665500000|2020-12-11 05:45:00|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1607666100000|2020-12-11 05:55:00|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1607666700000|2020-12-11 06:05:00|21.89|21.59|21.86|21.61|21.89|21.61|21.86|21.56|0
1607667000000|2020-12-11 06:10:00|21.89|21.64|21.89|21.59|21.91|21.64|21.87|21.59|0
1607667300000|2020-12-11 06:15:00|21.87|21.62|21.86|21.61|21.89|21.62|21.86|21.59|0
1607667600000|2020-12-11 06:20:00|21.84|21.59|21.82|21.57|21.84|21.59|21.82|21.57|0
1607667900000|2020-12-11 06:25:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1607668200000|2020-12-11 06:30:00|21.76|21.68|21.83|21.53|21.84|21.68|21.76|21.53|10
1607668500000|2020-12-11 06:35:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1607669100000|2020-12-11 06:45:00|21.81|21.51|21.78|21.53|21.81|21.53|21.78|21.51|0
1607669400000|2020-12-11 06:50:00|21.8|21.55|21.83|21.53|21.83|21.55|21.8|21.53|0
1607669700000|2020-12-11 06:55:00|21.85|21.55|21.83|21.53|21.85|21.55|21.83|21.53|1
1607670000000|2020-12-11 07:00:00|21.81|21.51|21.8|21.55|21.83|21.55|21.8|21.5|0
1607670300000|2020-12-11 07:05:00|21.82|21.52|21.82|21.57|21.85|21.57|21.82|21.52|0
1607670600000|2020-12-11 07:10:00|21.77|21.52|21.79|21.49|21.82|21.55|21.77|21.47|0
1607670900000|2020-12-11 07:15:00|21.76|21.51|21.79|21.49|21.8|21.51|21.74|21.49|0
1607671200000|2020-12-11 07:20:00|21.8|21.5|21.8|21.5|21.82|21.52|21.8|21.5|0
1607671500000|2020-12-11 07:25:00|21.82|21.52|21.82|21.52|21.82|21.52|21.8|21.5|0
1607672100000|2020-12-11 07:35:00|21.81|21.51|21.82|21.52|21.82|21.52|21.81|21.51|0
1607672400000|2020-12-11 07:40:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1607672700000|2020-12-11 07:45:00|21.77|21.52|21.77|21.52|21.77|21.58|21.66|21.52|50
1607673000000|2020-12-11 07:50:00|21.78|21.53|21.66|21.58|21.78|21.61|21.66|21.53|0
1607673300000|2020-12-11 07:55:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|8
1607673600000|2020-12-11 08:00:00|21.73|21.48|21.68|21.6|21.73|21.64|21.62|21.46|181
1607673900000|2020-12-11 08:05:00|21.7|21.62|21.67|21.59|21.72|21.64|21.62|21.54|148
1607674200000|2020-12-11 08:10:00|21.7|21.62|21.69|21.61|21.7|21.62|21.62|21.54|296
1607674500000|2020-12-11 08:15:00|21.71|21.63|21.8|21.72|21.85|21.77|21.69|21.61|464
1607674800000|2020-12-11 08:20:00|21.83|21.75|21.88|21.8|21.88|21.8|21.79|21.71|631
1607675100000|2020-12-11 08:25:00|21.9|21.82|21.91|21.83|21.93|21.85|21.85|21.77|221
1607675400000|2020-12-11 08:30:00|21.92|21.84|22.17|22.09|22.17|22.09|21.92|21.84|2518
1607675700000|2020-12-11 08:35:00|22.15|22.07|22.3|22.22|22.36|22.28|22.15|22.07|2502
1607676000000|2020-12-11 08:40:00|22.34|22.26|22.28|22.2|22.41|22.33|22.26|22.18|758
1607676300000|2020-12-11 08:45:00|22.26|22.18|22.44|22.36|22.44|22.36|22.26|22.18|269
1607676600000|2020-12-11 08:50:00|22.48|22.4|22.6|22.52|22.6|22.52|22.43|22.35|1957
1607676900000|2020-12-11 08:55:00|22.57|22.49|22.57|22.49|22.6|22.52|22.49|22.41|1736
1607677200000|2020-12-11 09:00:00|22.59|22.51|22.47|22.39|22.59|22.51|22.45|22.37|484
1607677500000|2020-12-11 09:05:00|22.45|22.37|22.41|22.33|22.47|22.39|22.26|22.18|434
1607677800000|2020-12-11 09:10:00|22.38|22.3|22.41|22.33|22.43|22.35|22.36|22.28|265
1607678100000|2020-12-11 09:15:00|22.38|22.3|22.31|22.23|22.41|22.33|22.31|22.23|208
1607678400000|2020-12-11 09:20:00|22.26|22.18|22.31|22.23|22.33|22.25|22.26|22.18|58
1607678700000|2020-12-11 09:25:00|22.33|22.25|22.31|22.23|22.33|22.25|22.25|22.17|300
1607679000000|2020-12-11 09:30:00|22.3|22.22|22.28|22.2|22.3|22.22|22.25|22.17|117
1607679300000|2020-12-11 09:35:00|22.3|22.22|22.33|22.25|22.38|22.3|22.3|22.22|63
1607679600000|2020-12-11 09:40:00|22.35|22.27|22.31|22.23|22.36|22.28|22.28|22.2|84
1607679900000|2020-12-11 09:45:00|22.3|22.22|22.31|22.23|22.31|22.23|22.26|22.18|62
1607680200000|2020-12-11 09:50:00|22.36|22.28|22.36|22.28|22.36|22.28|22.32|22.24|67
1607680500000|2020-12-11 09:55:00|22.37|22.29|22.48|22.4|22.48|22.4|22.36|22.28|406
1607680800000|2020-12-11 10:00:00|22.45|22.37|22.48|22.4|22.5|22.42|22.4|22.32|360
1607681100000|2020-12-11 10:05:00|22.5|22.42|22.44|22.36|22.53|22.45|22.44|22.36|228
1607681400000|2020-12-11 10:10:00|22.48|22.4|22.47|22.39|22.49|22.41|22.44|22.36|180
1607681700000|2020-12-11 10:15:00|22.49|22.41|22.41|22.33|22.5|22.42|22.39|22.31|121
1607682000000|2020-12-11 10:20:00|22.43|22.35|22.36|22.28|22.44|22.36|22.36|22.28|1
1607682300000|2020-12-11 10:25:00|22.38|22.3|22.36|22.28|22.38|22.3|22.35|22.27|28
1607682600000|2020-12-11 10:30:00|22.35|22.27|22.38|22.3|22.41|22.33|22.33|22.25|82
1607682900000|2020-12-11 10:35:00|22.43|22.35|22.59|22.51|22.62|22.54|22.4|22.32|523
1607683200000|2020-12-11 10:40:00|22.62|22.54|22.74|22.66|22.75|22.67|22.59|22.51|679
1607683500000|2020-12-11 10:45:00|22.75|22.67|22.84|22.76|22.84|22.76|22.75|22.67|323
1607683800000|2020-12-11 10:50:00|22.88|22.8|22.74|22.66|22.89|22.81|22.66|22.58|258
1607684100000|2020-12-11 10:55:00|22.76|22.68|22.9|22.82|22.95|22.87|22.76|22.68|286
1607684400000|2020-12-11 11:00:00|22.93|22.85|22.9|22.82|22.95|22.87|22.85|22.77|96
1607684700000|2020-12-11 11:05:00|22.87|22.79|23.16|23.08|23.2|23.12|22.87|22.79|362
1607685000000|2020-12-11 11:10:00|23.13|23.05|23.18|23.1|23.19|23.11|23.07|22.99|519
1607685300000|2020-12-11 11:15:00|23.16|23.08|23.13|23.05|23.16|23.08|23.08|23|147
1607685600000|2020-12-11 11:20:00|23.16|23.08|23.18|23.1|23.23|23.15|23.08|23|427
1607685900000|2020-12-11 11:25:00|23.23|23.15|23.32|23.24|23.34|23.26|23.21|23.13|283
1607686200000|2020-12-11 11:30:00|23.34|23.26|23.11|23.03|23.34|23.26|23.11|23.03|470
1607686500000|2020-12-11 11:35:00|23.15|23.07|23.02|22.94|23.2|23.12|22.99|22.91|1139
1607686800000|2020-12-11 11:40:00|23.01|22.93|22.9|22.82|23.01|22.93|22.82|22.74|278
1607687100000|2020-12-11 11:45:00|22.89|22.81|22.85|22.77|22.89|22.81|22.8|22.72|84
1607687400000|2020-12-11 11:50:00|22.87|22.79|22.91|22.83|22.93|22.85|22.77|22.69|217
1607687700000|2020-12-11 11:55:00|22.9|22.82|22.79|22.71|22.91|22.83|22.79|22.71|66
1607688000000|2020-12-11 12:00:00|22.8|22.72|22.72|22.64|22.82|22.74|22.72|22.64|49
1607688300000|2020-12-11 12:05:00|22.73|22.65|22.75|22.67|22.75|22.67|22.72|22.64|89
1607688600000|2020-12-11 12:10:00|22.73|22.65|22.75|22.67|22.78|22.7|22.72|22.64|54
1607688900000|2020-12-11 12:15:00|22.77|22.69|22.74|22.66|22.77|22.69|22.72|22.64|32
1607689200000|2020-12-11 12:20:00|22.77|22.69|22.77|22.69|22.77|22.69|22.72|22.64|16
1607689500000|2020-12-11 12:25:00|22.76|22.68|22.77|22.69|22.79|22.71|22.76|22.68|29
1607689800000|2020-12-11 12:30:00|22.79|22.71|22.77|22.69|22.82|22.74|22.77|22.69|3
1607690100000|2020-12-11 12:35:00|22.76|22.68|22.77|22.69|22.79|22.71|22.76|22.68|7
1607690400000|2020-12-11 12:40:00|22.76|22.68|22.77|22.69|22.82|22.74|22.76|22.68|124
1607690700000|2020-12-11 12:45:00|||||||||15
1607691000000|2020-12-11 12:50:00|22.76|22.68|22.68|22.6|22.77|22.69|22.65|22.57|432
1607691300000|2020-12-11 12:55:00|22.66|22.58|22.69|22.61|22.71|22.63|22.66|22.58|30
1607691600000|2020-12-11 13:00:00|22.68|22.6|22.68|22.6|22.68|22.6|22.65|22.57|11
1607691900000|2020-12-11 13:05:00|22.7|22.62|22.7|22.62|22.7|22.62|22.65|22.57|15
1607692200000|2020-12-11 13:10:00|22.73|22.65|22.73|22.65|22.75|22.67|22.7|22.62|20
1607692500000|2020-12-11 13:15:00|22.75|22.67|22.76|22.68|22.79|22.71|22.73|22.65|216
1607692800000|2020-12-11 13:20:00|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|92
1607693100000|2020-12-11 13:25:00|22.75|22.67|22.73|22.65|22.75|22.67|22.71|22.63|36
1607693400000|2020-12-11 13:30:00|22.71|22.63|22.65|22.57|22.74|22.66|22.61|22.53|16
1607693700000|2020-12-11 13:35:00|22.66|22.58|22.61|22.53|22.66|22.58|22.56|22.48|268
1607694000000|2020-12-11 13:40:00|22.62|22.54|22.62|22.54|22.64|22.56|22.61|22.53|113
1607694300000|2020-12-11 13:45:00|22.61|22.53|22.62|22.54|22.64|22.56|22.61|22.53|220
1607694600000|2020-12-11 13:50:00|22.64|22.56|22.59|22.51|22.67|22.59|22.56|22.48|109
1607694900000|2020-12-11 13:55:00|22.57|22.49|22.56|22.48|22.62|22.54|22.56|22.48|35
1607695200000|2020-12-11 14:00:00|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|196
1607695500000|2020-12-11 14:05:00|22.56|22.48|22.6|22.52|22.61|22.53|22.56|22.48|76
1607695800000|2020-12-11 14:10:00|22.61|22.53|22.62|22.54|22.64|22.56|22.61|22.53|245
1607696100000|2020-12-11 14:15:00|22.61|22.53|22.61|22.53|22.66|22.58|22.61|22.53|161
1607696400000|2020-12-11 14:20:00|22.6|22.52|22.59|22.51|22.61|22.53|22.59|22.51|37
1607696700000|2020-12-11 14:25:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|0
1607697000000|2020-12-11 14:30:00|22.54|22.46|22.52|22.44|22.57|22.49|22.47|22.39|343
1607697300000|2020-12-11 14:35:00|22.5|22.42|22.51|22.43|22.57|22.49|22.47|22.39|224
1607697600000|2020-12-11 14:40:00|22.52|22.44|22.62|22.54|22.62|22.54|22.47|22.39|207
1607697900000|2020-12-11 14:45:00|22.6|22.52|22.63|22.55|22.63|22.55|22.52|22.44|206
1607698200000|2020-12-11 14:50:00|22.64|22.56|22.52|22.44|22.74|22.66|22.52|22.44|616
1607698500000|2020-12-11 14:55:00|22.55|22.47|22.55|22.47|22.6|22.52|22.52|22.44|150
1607698800000|2020-12-11 15:00:00|22.57|22.49|22.47|22.39|22.57|22.49|22.41|22.33|859
1607699100000|2020-12-11 15:05:00|22.46|22.38|22.46|22.38|22.52|22.44|22.41|22.33|802
1607699400000|2020-12-11 15:10:00|22.49|22.41|22.41|22.33|22.52|22.44|22.41|22.33|270
1607699700000|2020-12-11 15:15:00|22.38|22.3|22.34|22.26|22.39|22.31|22.31|22.23|608
1607700000000|2020-12-11 15:20:00|22.36|22.28|22.39|22.31|22.39|22.31|22.31|22.23|197
1607700300000|2020-12-11 15:25:00|22.37|22.29|22.42|22.34|22.45|22.37|22.36|22.28|24
1607700600000|2020-12-11 15:30:00|22.45|22.37|22.58|22.5|22.61|22.53|22.45|22.37|298
1607700900000|2020-12-11 15:35:00|22.6|22.52|22.61|22.53|22.65|22.57|22.55|22.47|83
1607701200000|2020-12-11 15:40:00|22.66|22.58|22.66|22.58|22.66|22.58|22.6|22.52|542
1607701500000|2020-12-11 15:45:00|22.63|22.55|22.68|22.6|22.71|22.63|22.61|22.53|2558
1607701800000|2020-12-11 15:50:00|22.71|22.63|22.77|22.69|22.82|22.74|22.68|22.6|218
1607702100000|2020-12-11 15:55:00|22.8|22.72|22.72|22.64|22.82|22.74|22.67|22.59|257
1607702400000|2020-12-11 16:00:00|22.71|22.63|22.66|22.58|22.76|22.68|22.66|22.58|358
1607702700000|2020-12-11 16:05:00|22.71|22.63|22.71|22.63|22.76|22.68|22.66|22.58|444
1607703000000|2020-12-11 16:10:00|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|512
1607703300000|2020-12-11 16:15:00|22.77|22.69|22.78|22.7|22.82|22.74|22.72|22.64|286
1607703600000|2020-12-11 16:20:00|22.79|22.71|22.9|22.82|22.94|22.86|22.78|22.7|633
1607703900000|2020-12-11 16:25:00|22.89|22.81|22.86|22.78|22.91|22.83|22.84|22.76|685
1607704200000|2020-12-11 16:30:00|22.88|22.8|22.86|22.78|22.93|22.85|22.85|22.77|446
1607704500000|2020-12-11 16:35:00|22.88|22.8|22.96|22.88|22.99|22.91|22.86|22.78|113
1607704800000|2020-12-11 16:40:00|22.94|22.86|22.99|22.91|22.99|22.91|22.87|22.79|60
1607705100000|2020-12-11 16:45:00|23.02|22.94|22.87|22.79|23.07|22.99|22.87|22.79|185
1607705400000|2020-12-11 16:50:00|22.89|22.81|22.92|22.84|22.94|22.86|22.86|22.78|39
1607705700000|2020-12-11 16:55:00|22.94|22.86|22.94|22.86|23.01|22.93|22.92|22.84|53
1607706000000|2020-12-11 17:00:00|22.93|22.85|23.07|22.99|23.07|22.99|22.91|22.83|45
1607706300000|2020-12-11 17:05:00|23.04|22.96|23.06|22.98|23.07|22.99|22.97|22.89|14
1607706600000|2020-12-11 17:10:00|23.04|22.96|23.18|23.1|23.18|23.1|23.04|22.96|18
1607706900000|2020-12-11 17:15:00|23.13|23.05|23.23|23.15|23.23|23.15|23.03|22.95|36
1607707200000|2020-12-11 17:20:00|23.26|23.18|23.18|23.1|23.28|23.2|23.13|23.05|116
1607707500000|2020-12-11 17:25:00|23.16|23.08|23.21|23.13|23.26|23.18|23.16|23.08|1
1607707800000|2020-12-11 17:30:00|23.23|23.15|23.26|23.18|23.28|23.2|23.21|23.13|2
1607708100000|2020-12-11 17:35:00|23.28|23.2|23.28|23.2|23.28|23.2|23.23|23.15|5
1607708400000|2020-12-11 17:40:00|23.26|23.18|23.26|23.18|23.28|23.2|23.23|23.15|9
1607708700000|2020-12-11 17:45:00|23.28|23.2|23.28|23.03|23.33|23.2|23.2|23.03|2
1607709000000|2020-12-11 17:50:00|23.2|23.12|23.26|23.01|23.32|23.15|23.13|22.94|4
1607709300000|2020-12-11 17:55:00|23.23|22.98|23.21|22.96|23.26|23.1|23.1|22.91|0
1607709600000|2020-12-11 18:00:00|23.1|23.02|23.06|22.98|23.21|23.09|23.06|22.89|107
1607709900000|2020-12-11 18:05:00|23.05|22.97|22.98|22.9|23.05|22.97|22.98|22.9|2
1607710200000|2020-12-11 18:10:00|23.01|22.93|22.96|22.88|23.03|22.95|22.94|22.86|4
1607710500000|2020-12-11 18:15:00|23|22.92|23.17|22.92|23.17|22.92|22.96|22.87|25
1607710800000|2020-12-11 18:20:00|23.08|23|23.34|23.09|23.34|23.16|23.08|22.92|14
1607711100000|2020-12-11 18:25:00|23.26|23.18|23.12|22.87|23.29|23.18|23.01|22.87|11
1607711400000|2020-12-11 18:30:00|23.09|22.84|22.98|22.9|23.12|22.95|22.91|22.77|11
1607711700000|2020-12-11 18:35:00|22.95|22.87|22.84|22.59|22.96|22.87|22.75|22.59|3
1607712000000|2020-12-11 18:40:00|22.82|22.57|22.84|22.59|22.86|22.7|22.76|22.57|1
1607712300000|2020-12-11 18:45:00|22.86|22.61|22.83|22.58|22.91|22.72|22.78|22.58|0
1607712600000|2020-12-11 18:50:00|22.77|22.69|22.76|22.51|22.86|22.69|22.7|22.51|0
1607712900000|2020-12-11 18:55:00|22.78|22.53|22.69|22.61|22.83|22.63|22.64|22.47|2
1607713200000|2020-12-11 19:00:00|22.67|22.59|22.72|22.47|22.72|22.63|22.56|22.42|63
1607713500000|2020-12-11 19:05:00|22.69|22.44|22.74|22.49|22.74|22.54|22.62|22.44|12
1607713800000|2020-12-11 19:10:00|22.72|22.47|22.81|22.56|22.82|22.57|22.7|22.45|0
1607714100000|2020-12-11 19:15:00|22.77|22.52|22.63|22.55|22.81|22.62|22.63|22.47|0
1607714400000|2020-12-11 19:20:00|22.61|22.53|22.56|22.48|22.74|22.57|22.55|22.44|4
1607714700000|2020-12-11 19:25:00|22.6|22.52|22.62|22.54|22.73|22.57|22.55|22.44|0
1607715000000|2020-12-11 19:30:00|22.6|22.52|22.55|22.47|22.73|22.56|22.55|22.38|11
1607715300000|2020-12-11 19:35:00|22.57|22.49|22.5|22.42|22.66|22.49|22.48|22.32|6
1607715600000|2020-12-11 19:40:00|22.53|22.45|22.55|22.47|22.68|22.54|22.53|22.43|0
1607715900000|2020-12-11 19:45:00|22.57|22.49|22.57|22.49|22.68|22.52|22.57|22.41|0
1607716200000|2020-12-11 19:50:00|22.6|22.52|22.65|22.57|22.73|22.57|22.6|22.43|1
1607716500000|2020-12-11 19:55:00|22.73|22.48|22.79|22.54|22.79|22.59|22.65|22.46|13
1607716800000|2020-12-11 20:00:00|22.76|22.51|22.84|22.54|22.84|22.56|22.74|22.49|0
1607717100000|2020-12-11 20:05:00|22.86|22.56|22.86|22.56|22.88|22.58|22.81|22.54|0
1607717400000|2020-12-11 20:10:00|22.83|22.58|22.76|22.51|22.83|22.58|22.74|22.49|0
1607717700000|2020-12-11 20:15:00|22.67|22.59|22.56|22.48|22.76|22.59|22.56|22.46|24
1607718000000|2020-12-11 20:20:00|22.57|22.49|22.56|22.48|22.61|22.53|22.56|22.48|8
1607718300000|2020-12-11 20:25:00|22.57|22.49|22.61|22.36|22.68|22.55|22.52|22.36|4
1607718600000|2020-12-11 20:30:00|22.64|22.34|22.65|22.4|22.65|22.45|22.51|22.34|0
1607718900000|2020-12-11 20:35:00|22.64|22.39|22.65|22.4|22.68|22.48|22.53|22.37|0
1607719200000|2020-12-11 20:40:00|22.68|22.38|22.74|22.49|22.76|22.49|22.56|22.38|2
1607719500000|2020-12-11 20:45:00|22.76|22.46|22.73|22.65|22.79|22.66|22.69|22.46|12
1607719800000|2020-12-11 20:50:00|22.82|22.57|22.87|22.62|22.93|22.76|22.7|22.53|25
1607720100000|2020-12-11 20:55:00|22.78|22.7|22.95|22.65|22.95|22.82|22.78|22.62|32
1607904900000|2020-12-14 00:15:00|22.11|21.81|22.18|21.88|22.37|22.26|22.11|21.81|4
1607905200000|2020-12-14 00:20:00|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1607905500000|2020-12-14 00:25:00|22.14|21.84|22.27|21.97|22.27|21.97|22.14|21.84|0
1607905800000|2020-12-14 00:30:00|22.26|21.96|22.27|21.97|22.27|21.97|22.21|21.91|0
1607906100000|2020-12-14 00:35:00|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|0
1607906400000|2020-12-14 00:40:00|22.29|21.99|22.34|22.04|22.34|22.04|22.29|21.99|0
1607906700000|2020-12-14 00:45:00|22.31|22.01|22.31|22.01|22.33|22.03|22.31|22.01|0
1607907000000|2020-12-14 00:50:00|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1607907300000|2020-12-14 00:55:00|22.31|22.01|22.36|22.06|22.36|22.06|22.31|22.01|0
1607907600000|2020-12-14 01:00:00|22.34|22.04|22.24|21.94|22.34|22.04|22.24|21.94|0
1607908200000|2020-12-14 01:10:00|22.22|21.92|22.22|21.92|22.24|21.94|22.22|21.92|0
1607908800000|2020-12-14 01:20:00|22.24|21.94|22.24|21.94|22.24|21.94|22.22|21.92|0
1607909700000|2020-12-14 01:35:00|22.22|21.92|22.22|21.92|22.24|21.94|22.22|21.92|0
1607910600000|2020-12-14 01:50:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607910900000|2020-12-14 01:55:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607913300000|2020-12-14 02:35:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914200000|2020-12-14 02:50:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914500000|2020-12-14 02:55:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607914800000|2020-12-14 03:00:00|22.24|21.94|22.22|21.92|22.24|21.94|22.22|21.92|0
1607915100000|2020-12-14 03:05:00|22.24|21.94|22.34|22.04|22.34|22.04|22.22|21.92|0
1607917500000|2020-12-14 03:45:00|22.31|22.01|22.31|22.01|22.34|22.04|22.31|22.01|0
1607918100000|2020-12-14 03:55:00|22.29|21.99|22.29|21.99|22.31|22.01|22.29|21.99|0
1607918400000|2020-12-14 04:00:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1607921400000|2020-12-14 04:50:00|22.34|22.04|22.31|22.01|22.36|22.06|22.31|22.01|0
1607922000000|2020-12-14 05:00:00|22.34|22.04|22.36|22.06|22.36|22.06|22.34|22.04|0
1607922300000|2020-12-14 05:05:00|22.41|22.16|22.58|22.33|22.66|22.36|22.38|22.16|3
1607922900000|2020-12-14 05:15:00|22.47|22.39|22.47|22.39|22.58|22.39|22.47|22.33|0
1607923500000|2020-12-14 05:25:00|22.53|22.28|22.53|22.28|22.53|22.39|22.47|22.28|0
1607924400000|2020-12-14 05:40:00|22.56|22.31|22.58|22.33|22.58|22.33|22.56|22.31|0
1607925000000|2020-12-14 05:50:00|22.56|22.31|22.58|22.33|22.58|22.33|22.56|22.31|0
1607927700000|2020-12-14 06:35:00|22.59|22.34|22.49|22.24|22.61|22.34|22.49|22.24|38
1607928000000|2020-12-14 06:40:00|22.46|22.21|22.43|22.35|22.46|22.35|22.43|22.19|0
1607928300000|2020-12-14 06:45:00|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1607928600000|2020-12-14 06:50:00|22.45|22.37|22.45|22.37|22.48|22.4|22.45|22.37|0
1607928900000|2020-12-14 06:55:00|22.48|22.4|22.48|22.4|22.54|22.4|22.43|22.29|0
1607929200000|2020-12-14 07:00:00|22.54|22.29|22.54|22.29|22.69|22.47|22.43|22.24|4335
1607929500000|2020-12-14 07:05:00|22.43|22.35|22.43|22.35|22.54|22.35|22.42|22.24|122
1607929800000|2020-12-14 07:10:00|22.54|22.29|22.48|22.4|22.54|22.4|22.48|22.28|2
1607930100000|2020-12-14 07:15:00|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1607930400000|2020-12-14 07:20:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1607931000000|2020-12-14 07:30:00|22.41|22.33|22.38|22.3|22.43|22.35|22.35|22.27|6
1607931300000|2020-12-14 07:35:00|22.31|22.23|22.26|22.18|22.33|22.25|22.23|22.15|48
1607931600000|2020-12-14 07:40:00|22.21|22.13|22.18|22.1|22.26|22.18|22.18|22.1|24
1607931900000|2020-12-14 07:45:00|22.21|22.13|22.15|22.07|22.21|22.13|22.11|22.03|285
1607932200000|2020-12-14 07:50:00|22.2|22.12|22.35|22.27|22.4|22.32|22.2|22.12|53
1607932500000|2020-12-14 07:55:00|22.33|22.25|22.35|22.27|22.35|22.27|22.25|22.17|27
1607932800000|2020-12-14 08:00:00|22.33|22.25|22.3|22.22|22.4|22.32|22.25|22.17|239
1607933100000|2020-12-14 08:05:00|22.25|22.17|22.35|22.27|22.35|22.27|22.2|22.12|224
1607933400000|2020-12-14 08:10:00|22.33|22.25|22.3|22.22|22.35|22.27|22.25|22.17|32
1607933700000|2020-12-14 08:15:00|22.25|22.17|22.25|22.17|22.25|22.17|22.2|22.12|92
1607934000000|2020-12-14 08:20:00|22.22|22.14|22.35|22.27|22.35|22.27|22.22|22.14|46
1607934300000|2020-12-14 08:25:00|22.4|22.32|22.35|22.27|22.48|22.4|22.35|22.27|172
1607934600000|2020-12-14 08:30:00|22.33|22.25|22.35|22.27|22.4|22.32|22.3|22.22|16
1607934900000|2020-12-14 08:35:00|22.4|22.32|22.46|22.38|22.48|22.4|22.35|22.27|210
1607935200000|2020-12-14 08:40:00|22.48|22.4|22.46|22.38|22.48|22.4|22.41|22.33|291
1607935500000|2020-12-14 08:45:00|22.48|22.4|22.31|22.23|22.48|22.4|22.31|22.23|542
1607935800000|2020-12-14 08:50:00|22.26|22.18|22.36|22.28|22.36|22.28|22.26|22.18|64
1607936100000|2020-12-14 08:55:00|22.31|22.23|22.21|22.13|22.31|22.23|22.21|22.13|282
1607936400000|2020-12-14 09:00:00|22.16|22.08|22.21|22.13|22.26|22.18|22.16|22.08|103
1607936700000|2020-12-14 09:05:00|22.26|22.18|22.26|22.18|22.26|22.18|22.21|22.13|55
1607937000000|2020-12-14 09:10:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|53
1607937300000|2020-12-14 09:15:00|22.36|22.28|22.36|22.28|22.36|22.28|22.33|22.25|149
1607937600000|2020-12-14 09:20:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|62
1607937900000|2020-12-14 09:25:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|138
1607938200000|2020-12-14 09:30:00|22.41|22.33|22.36|22.28|22.41|22.33|22.31|22.23|71
1607938500000|2020-12-14 09:35:00|22.34|22.26|22.26|22.18|22.34|22.26|22.21|22.13|105
1607938800000|2020-12-14 09:40:00|22.21|22.13|22.21|22.13|22.26|22.18|22.21|22.13|47
1607939100000|2020-12-14 09:45:00|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|62
1607939400000|2020-12-14 09:50:00|22.16|22.08|22.21|22.13|22.21|22.13|22.16|22.08|131
1607939700000|2020-12-14 09:55:00|22.23|22.15|22.21|22.13|22.23|22.15|22.16|22.08|66
1607940000000|2020-12-14 10:00:00|22.18|22.1|22.16|22.08|22.21|22.13|22.16|22.08|113
1607940300000|2020-12-14 10:05:00|||||||||13
1607940600000|2020-12-14 10:10:00|||||||||36
1607940900000|2020-12-14 10:15:00|||||||||67
1607941200000|2020-12-14 10:20:00|22.13|22.05|22.16|22.08|22.16|22.08|22.11|22.03|95
1607941500000|2020-12-14 10:25:00|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|107
1607941800000|2020-12-14 10:30:00|||||||||25
1607942100000|2020-12-14 10:35:00|22.01|21.93|22.01|21.93|22.06|21.98|22.01|21.93|137
1607942400000|2020-12-14 10:40:00|22.03|21.95|22.01|21.93|22.06|21.98|22.01|21.93|23
1607942700000|2020-12-14 10:45:00|||||||||13
1607943000000|2020-12-14 10:50:00|||||||||303
1607943300000|2020-12-14 10:55:00|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|86
1607943600000|2020-12-14 11:00:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|41
1607943900000|2020-12-14 11:05:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|25
1607944800000|2020-12-14 11:20:00|22.01|21.93|21.98|21.9|22.01|21.93|21.96|21.88|27
1607945100000|2020-12-14 11:25:00|21.96|21.88|22.01|21.93|22.06|21.98|21.96|21.88|193
1607945400000|2020-12-14 11:30:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|171
1607945700000|2020-12-14 11:35:00|21.93|21.85|21.93|21.85|21.96|21.88|21.91|21.83|50
1607946000000|2020-12-14 11:40:00|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|0
1607946300000|2020-12-14 11:45:00|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|127
1607946600000|2020-12-14 11:50:00|22.06|21.98|22.01|21.93|22.06|21.98|21.98|21.9|35
1607946900000|2020-12-14 11:55:00|||||||||44
1607947200000|2020-12-14 12:00:00|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|168
1607947500000|2020-12-14 12:05:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|141
1607947800000|2020-12-14 12:10:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|23
1607948100000|2020-12-14 12:15:00|||||||||10
1607948400000|2020-12-14 12:20:00|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|0
1607948700000|2020-12-14 12:25:00|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|140
1607949000000|2020-12-14 12:30:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|51
1607949300000|2020-12-14 12:35:00|22.01|21.93|21.98|21.9|22.06|21.98|21.98|21.9|325
1607949600000|2020-12-14 12:40:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|69
1607949900000|2020-12-14 12:45:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|62
1607950200000|2020-12-14 12:50:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|245
1607950500000|2020-12-14 12:55:00|||||||||75
1607950800000|2020-12-14 13:00:00|||||||||19
1607951100000|2020-12-14 13:05:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|94
1607951400000|2020-12-14 13:10:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|1090
1607951700000|2020-12-14 13:15:00|22.01|21.93|22.01|21.93|22.06|21.98|22.01|21.93|23
1607952000000|2020-12-14 13:20:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|42
1607952300000|2020-12-14 13:25:00|||||||||5
1607952600000|2020-12-14 13:30:00|22.01|21.93|22.01|21.93|22.01|21.93|21.96|21.88|238
1607953200000|2020-12-14 13:40:00|||||||||143
1607953500000|2020-12-14 13:45:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|24
1607953800000|2020-12-14 13:50:00|||||||||119
1607954100000|2020-12-14 13:55:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|20
1607954400000|2020-12-14 14:00:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|326
1607954700000|2020-12-14 14:05:00|||||||||203
1607955000000|2020-12-14 14:10:00|||||||||122
1607955300000|2020-12-14 14:15:00|||||||||5
1607955600000|2020-12-14 14:20:00|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|110
1607955900000|2020-12-14 14:25:00|||||||||65
1607956200000|2020-12-14 14:30:00|21.96|21.88|21.86|21.78|21.99|21.91|21.86|21.78|447
1607956500000|2020-12-14 14:35:00|21.89|21.81|21.81|21.73|21.91|21.83|21.81|21.73|166
1607956800000|2020-12-14 14:40:00|21.86|21.78|21.91|21.83|21.96|21.88|21.81|21.73|355
1607957100000|2020-12-14 14:45:00|21.94|21.86|21.91|21.83|21.96|21.88|21.86|21.78|181
1607957400000|2020-12-14 14:50:00|21.94|21.86|21.96|21.88|21.96|21.88|21.91|21.83|141
1607957700000|2020-12-14 14:55:00|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|84
1607958000000|2020-12-14 15:00:00|21.99|21.91|22.01|21.93|22.06|21.98|21.96|21.88|297
1607958300000|2020-12-14 15:05:00|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|37
1607958600000|2020-12-14 15:10:00|22.06|21.98|21.99|21.91|22.06|21.98|21.96|21.88|135
1607958900000|2020-12-14 15:15:00|21.96|21.88|21.96|21.88|21.96|21.88|21.91|21.83|164
1607959200000|2020-12-14 15:20:00|22.01|21.93|22.01|21.93|22.01|21.93|21.96|21.88|214
1607959500000|2020-12-14 15:25:00|22.06|21.98|22.06|21.98|22.06|21.98|22.01|21.93|159
1607959800000|2020-12-14 15:30:00|22.01|21.93|22.01|21.93|22.09|22.01|22.01|21.93|263
1607960100000|2020-12-14 15:35:00|22.06|21.98|22.03|21.95|22.06|21.98|22.01|21.93|554
1607960400000|2020-12-14 15:40:00|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|94
1607960700000|2020-12-14 15:45:00|22.08|22|22.16|22.08|22.16|22.08|22.06|21.98|396
1607961000000|2020-12-14 15:50:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|132
1607961300000|2020-12-14 15:55:00|22.13|22.05|22.26|22.18|22.26|22.18|22.11|22.03|380
1607961600000|2020-12-14 16:00:00|22.31|22.23|22.29|22.21|22.31|22.23|22.26|22.18|504
1607961900000|2020-12-14 16:05:00|22.26|22.18|22.41|22.33|22.41|22.33|22.26|22.18|647
1607962200000|2020-12-14 16:10:00|22.36|22.28|22.36|22.28|22.39|22.31|22.31|22.23|925
1607962500000|2020-12-14 16:15:00|22.31|22.23|22.26|22.18|22.36|22.28|22.26|22.18|1797
1607962800000|2020-12-14 16:20:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|599
1607963100000|2020-12-14 16:25:00|22.34|22.26|22.41|22.33|22.41|22.33|22.34|22.26|477
1607963400000|2020-12-14 16:30:00|22.38|22.3|22.46|22.38|22.46|22.38|22.36|22.28|401
1607963700000|2020-12-14 16:35:00|22.41|22.33|22.51|22.43|22.51|22.43|22.36|22.28|196
1607964000000|2020-12-14 16:40:00|22.49|22.41|22.51|22.43|22.51|22.43|22.46|22.38|39
1607964300000|2020-12-14 16:45:00|22.46|22.38|22.41|22.33|22.46|22.38|22.41|22.33|88
1607964600000|2020-12-14 16:50:00|22.43|22.35|22.36|22.28|22.46|22.38|22.36|22.28|70
1607964900000|2020-12-14 16:55:00|22.41|22.33|22.41|22.33|22.41|22.33|22.36|22.28|15
1607965200000|2020-12-14 17:00:00|22.39|22.31|22.41|22.33|22.46|22.38|22.36|22.28|59
1607965500000|2020-12-14 17:05:00|22.39|22.31|22.39|22.31|22.41|22.33|22.36|22.28|12
1607965800000|2020-12-14 17:10:00|22.36|22.28|22.31|22.23|22.41|22.33|22.31|22.23|8
1607966100000|2020-12-14 17:15:00|22.34|22.26|22.41|22.33|22.41|22.33|22.29|22.21|1
1607966400000|2020-12-14 17:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|5
1607966700000|2020-12-14 17:25:00|22.41|22.33|22.41|22.33|22.44|22.36|22.36|22.28|0
1607967000000|2020-12-14 17:30:00|22.44|22.36|22.46|22.38|22.49|22.41|22.44|22.36|0
1607967300000|2020-12-14 17:35:00|22.44|22.36|22.56|22.48|22.61|22.53|22.41|22.33|22
1607967600000|2020-12-14 17:40:00|22.59|22.51|22.61|22.53|22.64|22.56|22.59|22.51|0
1607967900000|2020-12-14 17:45:00|22.66|22.58|22.64|22.56|22.66|22.58|22.59|22.51|36
1607968200000|2020-12-14 17:50:00|22.61|22.53|22.71|22.63|22.81|22.73|22.61|22.53|123
1607968500000|2020-12-14 17:55:00|22.74|22.66|22.76|22.68|22.81|22.73|22.71|22.63|32
1607968800000|2020-12-14 18:00:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|6
1607969100000|2020-12-14 18:05:00|22.74|22.66|22.79|22.71|22.81|22.73|22.74|22.66|2
1607969400000|2020-12-14 18:10:00|22.81|22.73|22.74|22.66|22.81|22.73|22.71|22.63|3
1607969700000|2020-12-14 18:15:00|22.76|22.68|22.66|22.58|22.76|22.68|22.66|22.58|1
1607970000000|2020-12-14 18:20:00|22.69|22.61|22.74|22.66|22.76|22.68|22.66|22.58|54
1607970300000|2020-12-14 18:25:00|22.71|22.63|22.76|22.68|22.76|22.68|22.66|22.58|75
1607970600000|2020-12-14 18:30:00|22.71|22.63|22.61|22.53|22.71|22.63|22.61|22.53|31
1607970900000|2020-12-14 18:35:00|22.64|22.56|22.64|22.56|22.66|22.58|22.61|22.53|0
1607971200000|2020-12-14 18:40:00|22.61|22.53|22.61|22.53|22.64|22.56|22.61|22.53|0
1607971500000|2020-12-14 18:45:00|22.64|22.56|22.69|22.61|22.76|22.68|22.61|22.53|32
1607971800000|2020-12-14 18:50:00|22.66|22.58|22.61|22.53|22.69|22.61|22.61|22.53|3
1607972100000|2020-12-14 18:55:00|22.64|22.56|22.66|22.58|22.66|22.58|22.59|22.51|4
1607972400000|2020-12-14 19:00:00|22.64|22.56|22.64|22.56|22.66|22.58|22.61|22.53|0
1607972700000|2020-12-14 19:05:00|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|4
1607973000000|2020-12-14 19:10:00|22.66|22.58|22.74|22.66|22.74|22.66|22.64|22.56|1
1607973300000|2020-12-14 19:15:00|22.71|22.63|22.69|22.61|22.74|22.66|22.69|22.61|3
1607973600000|2020-12-14 19:20:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|0
1607973900000|2020-12-14 19:25:00|22.8|22.55|22.8|22.55|22.8|22.66|22.69|22.55|0
1607974200000|2020-12-14 19:30:00|22.74|22.66|22.79|22.71|22.81|22.73|22.74|22.66|14
1607974500000|2020-12-14 19:35:00|22.81|22.73|22.84|22.76|22.9|22.81|22.79|22.65|198
1607974800000|2020-12-14 19:40:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|5
1607975100000|2020-12-14 19:45:00|22.9|22.65|22.79|22.71|22.9|22.76|22.79|22.65|3
1607975400000|2020-12-14 19:50:00|22.9|22.65|22.79|22.71|22.9|22.76|22.79|22.65|10
1607975700000|2020-12-14 19:55:00|22.76|22.68|22.85|22.6|22.85|22.68|22.71|22.6|9
1607976000000|2020-12-14 20:00:00|22.79|22.71|22.79|22.71|22.9|22.71|22.79|22.65|0
1607976300000|2020-12-14 20:05:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1607976600000|2020-12-14 20:10:00|22.74|22.66|22.69|22.61|22.8|22.66|22.69|22.55|9
1607976900000|2020-12-14 20:15:00|22.8|22.55|22.85|22.6|22.85|22.66|22.74|22.55|4
1607977200000|2020-12-14 20:20:00|22.87|22.62|22.74|22.66|22.87|22.66|22.74|22.6|2
1607977800000|2020-12-14 20:30:00|22.76|22.68|22.95|22.7|22.95|22.76|22.76|22.65|9
1607978100000|2020-12-14 20:35:00|22.89|22.81|22.86|22.78|23.02|22.83|22.86|22.7|17
1607978400000|2020-12-14 20:40:00|23|22.75|22.94|22.86|23.05|22.91|22.86|22.75|59
1607978700000|2020-12-14 20:45:00|22.96|22.88|23.06|22.98|23.15|23.03|22.94|22.8|133
1607979000000|2020-12-14 20:50:00|23.01|22.93|23.05|22.8|23.05|22.93|22.99|22.8|4
1607979300000|2020-12-14 20:55:00|22.99|22.91|23.4|23.15|23.42|23.17|22.99|22.9|4172
1607991300000|2020-12-15 00:15:00|23.5|23.2|23.43|23.18|23.5|23.2|23.43|23.13|0
1607991600000|2020-12-15 00:20:00|23.4|23.15|23.38|23.13|23.43|23.18|23.38|23.13|0
1607992200000|2020-12-15 00:30:00||23.08||23.08||23.08||23.08|0
1607992500000|2020-12-15 00:35:00||23.13||23.13||23.13||23.08|0
1607993100000|2020-12-15 00:45:00||23.08||23.08||23.08||23.08|0
1607993400000|2020-12-15 00:50:00||23.13||23.13||23.13||23.13|0
1607994000000|2020-12-15 01:00:00||23.08||23.13||23.13||23.08|0
1607994300000|2020-12-15 01:05:00||23.08||23.08||23.08||23.08|0
1607994600000|2020-12-15 01:10:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|0
1607995200000|2020-12-15 01:20:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|0
1607995500000|2020-12-15 01:25:00|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1607996100000|2020-12-15 01:35:00|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1607996400000|2020-12-15 01:40:00||23.13||23.13||23.13||23.13|0
1607998500000|2020-12-15 02:15:00|23.4|23.15|23.4|23.15|23.43|23.18|23.4|23.15|0
1607998800000|2020-12-15 02:20:00|23.43|23.18|23.39|23.31|23.45|23.31|23.37|23.18|0
1607999100000|2020-12-15 02:25:00|23.45|23.2|23.45|23.2|23.45|23.31|23.39|23.2|0
1607999400000|2020-12-15 02:30:00|23.43|23.18|23.45|23.2|23.45|23.2|23.43|23.18|0
1607999700000|2020-12-15 02:35:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1608000000000|2020-12-15 02:40:00|23.45|23.2|23.43|23.18|23.45|23.2|23.43|23.18|0
1608000300000|2020-12-15 02:45:00|23.45|23.2|23.43|23.18|23.45|23.2|23.4|23.15|0
1608000600000|2020-12-15 02:50:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1608000900000|2020-12-15 02:55:00|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1608001200000|2020-12-15 03:00:00|23.43|23.18|23.4|23.15|23.43|23.18|23.4|23.15|0
1608002100000|2020-12-15 03:15:00|23.43|23.18|23.4|23.15|23.43|23.18|23.4|23.15|0
1608002400000|2020-12-15 03:20:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1608003300000|2020-12-15 03:35:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1608003600000|2020-12-15 03:40:00|23.45|23.2|23.45|23.2|23.45|23.2|23.45|23.2|0
1608003900000|2020-12-15 03:45:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608004200000|2020-12-15 03:50:00|23.45|23.2|23.45|23.2|23.45|23.31|23.39|23.2|0
1608004800000|2020-12-15 04:00:00|23.39|23.31|23.45|23.2|23.45|23.31|23.39|23.2|0
1608005100000|2020-12-15 04:05:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608005400000|2020-12-15 04:10:00|23.45|23.2|23.45|23.2|23.45|23.2|23.45|23.2|0
1608006000000|2020-12-15 04:20:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608006300000|2020-12-15 04:25:00|23.45|23.2|23.45|23.2|23.45|23.2|23.45|23.2|0
1608007200000|2020-12-15 04:40:00|23.43|23.18|23.45|23.2|23.45|23.26|23.34|23.15|0
1608007800000|2020-12-15 04:50:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608008100000|2020-12-15 04:55:00|23.45|23.2|23.39|23.31|23.45|23.31|23.39|23.2|0
1608008400000|2020-12-15 05:00:00|23.45|23.2|23.39|23.31|23.45|23.31|23.39|23.2|0
1608008700000|2020-12-15 05:05:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1608009000000|2020-12-15 05:10:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1608009300000|2020-12-15 05:15:00|23.42|23.34|23.39|23.31|23.42|23.34|23.39|23.31|0
1608009600000|2020-12-15 05:20:00|23.42|23.34|23.42|23.34|23.42|23.34|23.39|23.31|0
1608010200000|2020-12-15 05:30:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|7
1608010500000|2020-12-15 05:35:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|0
1608010800000|2020-12-15 05:40:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|0
1608011100000|2020-12-15 05:45:00|23.39|23.31|23.37|23.29|23.45|23.34|23.34|23.2|0
1608011400000|2020-12-15 05:50:00|23.34|23.26|23.34|23.26|23.4|23.29|23.34|23.15|0
1608011700000|2020-12-15 05:55:00|23.45|23.2|23.34|23.26|23.45|23.29|23.34|23.2|0
1608012000000|2020-12-15 06:00:00|23.45|23.2|23.34|23.26|23.45|23.31|23.34|23.18|0
1608012300000|2020-12-15 06:05:00|23.4|23.15|23.4|23.15|23.4|23.26|23.32|23.15|0
1608012600000|2020-12-15 06:10:00|23.34|23.26|23.34|23.26|23.4|23.26|23.32|23.15|0
1608012900000|2020-12-15 06:15:00|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1608013200000|2020-12-15 06:20:00|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1608013500000|2020-12-15 06:25:00|23.37|23.29|23.37|23.29|23.39|23.31|23.37|23.29|10
1608013800000|2020-12-15 06:30:00|23.34|23.26|23.34|23.26|23.45|23.31|23.34|23.2|1
1608014100000|2020-12-15 06:35:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1608014400000|2020-12-15 06:40:00|23.37|23.29|23.34|23.26|23.45|23.29|23.34|23.18|0
1608014700000|2020-12-15 06:45:00|23.45|23.2|23.34|23.26|23.45|23.29|23.34|23.2|11
1608015300000|2020-12-15 06:55:00|23.4|23.15|23.4|23.15|23.4|23.26|23.34|23.15|0
1608015600000|2020-12-15 07:00:00|23.29|23.21|23.24|23.16|23.35|23.26|23.24|23.1|22
1608015900000|2020-12-15 07:05:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|40
1608016200000|2020-12-15 07:10:00|23.22|23.14|23.19|23.11|23.24|23.16|23.19|23.11|13
1608016500000|2020-12-15 07:15:00|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1608016800000|2020-12-15 07:20:00|23.22|23.14|23.19|23.11|23.22|23.14|23.17|23.09|8
1608017100000|2020-12-15 07:25:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1608017400000|2020-12-15 07:30:00|23.17|23.09|23.07|22.99|23.17|23.09|23.07|22.99|60
1608017700000|2020-12-15 07:35:00|23.09|23.01|22.94|22.86|23.12|23.04|22.92|22.84|98
1608018000000|2020-12-15 07:40:00|22.97|22.89|23.04|22.96|23.07|22.99|22.97|22.89|3
1608018300000|2020-12-15 07:45:00|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1608018600000|2020-12-15 07:50:00|23.07|22.99|23.09|23.01|23.12|23.04|23.07|22.99|9
1608018900000|2020-12-15 07:55:00|23.12|23.04|23.07|22.99|23.12|23.04|23.04|22.96|55
1608019200000|2020-12-15 08:00:00|23.09|23.01|22.92|22.84|23.12|23.04|22.92|22.84|98
1608019500000|2020-12-15 08:05:00|22.89|22.81|22.77|22.69|22.92|22.84|22.74|22.66|451
1608019800000|2020-12-15 08:10:00|22.74|22.66|22.77|22.69|22.77|22.69|22.67|22.59|322
1608020100000|2020-12-15 08:15:00|22.79|22.71|22.77|22.69|22.82|22.74|22.77|22.69|169
1608020400000|2020-12-15 08:20:00|22.74|22.66|22.67|22.59|22.74|22.66|22.62|22.54|450
1608020700000|2020-12-15 08:25:00|22.64|22.56|22.57|22.49|22.67|22.59|22.57|22.49|68
1608021000000|2020-12-15 08:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.42|22.34|362
1608021300000|2020-12-15 08:35:00|22.54|22.46|22.52|22.44|22.57|22.49|22.49|22.41|72
1608021600000|2020-12-15 08:40:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|159
1608021900000|2020-12-15 08:45:00|22.57|22.49|22.57|22.49|22.62|22.54|22.52|22.44|134
1608022200000|2020-12-15 08:50:00|22.59|22.51|22.52|22.44|22.59|22.51|22.52|22.44|115
1608022500000|2020-12-15 08:55:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|20
1608022800000|2020-12-15 09:00:00|22.42|22.34|22.49|22.41|22.52|22.44|22.42|22.34|106
1608023100000|2020-12-15 09:05:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|126
1608023400000|2020-12-15 09:10:00|22.49|22.41|22.54|22.46|22.57|22.49|22.47|22.39|530
1608023700000|2020-12-15 09:15:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|292
1608024000000|2020-12-15 09:20:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|48
1608024300000|2020-12-15 09:25:00|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|233
1608024600000|2020-12-15 09:30:00|22.59|22.51|22.57|22.49|22.59|22.51|22.52|22.44|247
1608024900000|2020-12-15 09:35:00|22.52|22.44|22.54|22.46|22.57|22.49|22.52|22.44|156
1608025200000|2020-12-15 09:40:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|212
1608025500000|2020-12-15 09:45:00|22.49|22.41|22.47|22.39|22.52|22.44|22.42|22.34|183
1608025800000|2020-12-15 09:50:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|137
1608026100000|2020-12-15 09:55:00|22.49|22.41|22.52|22.44|22.57|22.49|22.47|22.39|66
1608026400000|2020-12-15 10:00:00|||||||||15
1608026700000|2020-12-15 10:05:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|98
1608027000000|2020-12-15 10:10:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|70
1608027300000|2020-12-15 10:15:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|198
1608027600000|2020-12-15 10:20:00|22.57|22.49|22.57|22.49|22.59|22.51|22.54|22.46|336
1608027900000|2020-12-15 10:25:00|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|172
1608028200000|2020-12-15 10:30:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|63
1608028500000|2020-12-15 10:35:00|22.52|22.44|22.47|22.39|22.54|22.46|22.47|22.39|120
1608028800000|2020-12-15 10:40:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|89
1608029100000|2020-12-15 10:45:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|210
1608029400000|2020-12-15 10:50:00|||||||||112
1608029700000|2020-12-15 10:55:00|22.52|22.44|22.49|22.41|22.52|22.44|22.47|22.39|48
1608030000000|2020-12-15 11:00:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|18
1608030300000|2020-12-15 11:05:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|38
1608030600000|2020-12-15 11:10:00|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|84
1608030900000|2020-12-15 11:15:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|30
1608031200000|2020-12-15 11:20:00|||||||||64
1608031500000|2020-12-15 11:25:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|91
1608031800000|2020-12-15 11:30:00|||||||||12
1608032100000|2020-12-15 11:35:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|110
1608032400000|2020-12-15 11:40:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|43
1608032700000|2020-12-15 11:45:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|58
1608033000000|2020-12-15 11:50:00|||||||||194
1608033300000|2020-12-15 11:55:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|123
1608033600000|2020-12-15 12:00:00|22.54|22.46|22.47|22.39|22.54|22.46|22.47|22.39|96
1608033900000|2020-12-15 12:05:00|22.42|22.34|22.42|22.34|22.47|22.39|22.42|22.34|63
1608034200000|2020-12-15 12:10:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|9
1608034500000|2020-12-15 12:15:00|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|55
1608034800000|2020-12-15 12:20:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|23
1608035100000|2020-12-15 12:25:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|48
1608035400000|2020-12-15 12:30:00|||||||||30
1608035700000|2020-12-15 12:35:00|||||||||40
1608036000000|2020-12-15 12:40:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|270
1608036300000|2020-12-15 12:45:00|||||||||14
1608036600000|2020-12-15 12:50:00|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|40
1608036900000|2020-12-15 12:55:00|||||||||65
1608037200000|2020-12-15 13:00:00|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|67
1608037500000|2020-12-15 13:05:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|42
1608037800000|2020-12-15 13:10:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|41
1608038100000|2020-12-15 13:15:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|105
1608038400000|2020-12-15 13:20:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|33
1608038700000|2020-12-15 13:25:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|49
1608039000000|2020-12-15 13:30:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|201
1608039300000|2020-12-15 13:35:00|||||||||14
1608039600000|2020-12-15 13:40:00|||||||||44
1608039900000|2020-12-15 13:45:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|73
1608040200000|2020-12-15 13:50:00|22.4|22.32|22.32|22.24|22.4|22.32|22.32|22.24|24
1608040500000|2020-12-15 13:55:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1537
1608040800000|2020-12-15 14:00:00|22.35|22.27|22.37|22.29|22.42|22.34|22.32|22.24|358
1608041100000|2020-12-15 14:05:00|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|86
1608041400000|2020-12-15 14:10:00|22.45|22.37|22.42|22.34|22.5|22.42|22.42|22.34|152
1608041700000|2020-12-15 14:15:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|257
1608042000000|2020-12-15 14:20:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|132
1608042300000|2020-12-15 14:25:00|||||||||1
1608042600000|2020-12-15 14:30:00|22.42|22.34|22.52|22.44|22.57|22.49|22.42|22.34|314
1608042900000|2020-12-15 14:35:00|22.5|22.42|22.54|22.46|22.57|22.49|22.47|22.39|388
1608043200000|2020-12-15 14:40:00|22.52|22.44|22.62|22.54|22.62|22.54|22.52|22.44|239
1608043500000|2020-12-15 14:45:00|22.67|22.59|22.57|22.49|22.67|22.59|22.57|22.49|471
1608043800000|2020-12-15 14:50:00|22.62|22.54|22.62|22.54|22.62|22.54|22.57|22.49|432
1608044100000|2020-12-15 14:55:00|22.57|22.49|22.62|22.54|22.67|22.59|22.57|22.49|385
1608044400000|2020-12-15 15:00:00|22.67|22.59|22.72|22.64|22.72|22.64|22.62|22.54|483
1608044700000|2020-12-15 15:05:00|22.69|22.61|22.67|22.59|22.69|22.61|22.62|22.54|108
1608045000000|2020-12-15 15:10:00|22.62|22.54|22.55|22.47|22.67|22.59|22.52|22.44|366
1608045300000|2020-12-15 15:15:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|349
1608045600000|2020-12-15 15:20:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|332
1608045900000|2020-12-15 15:25:00|22.67|22.59|22.77|22.69|22.79|22.71|22.67|22.59|380
1608046200000|2020-12-15 15:30:00|22.74|22.66|22.62|22.54|22.82|22.74|22.62|22.54|531
1608046500000|2020-12-15 15:35:00|22.6|22.52|22.67|22.59|22.67|22.59|22.57|22.49|493
1608046800000|2020-12-15 15:40:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|136
1608047100000|2020-12-15 15:45:00|22.57|22.49|22.62|22.54|22.67|22.59|22.57|22.49|190
1608047400000|2020-12-15 15:50:00|||||||||38
1608047700000|2020-12-15 15:55:00|22.67|22.59|22.67|22.59|22.67|22.59|22.62|22.54|9
1608048000000|2020-12-15 16:00:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|275
1608048300000|2020-12-15 16:05:00|22.65|22.57|22.52|22.44|22.67|22.59|22.52|22.44|668
1608048600000|2020-12-15 16:10:00|22.55|22.47|22.57|22.49|22.62|22.54|22.52|22.44|1352
1608048900000|2020-12-15 16:15:00|22.62|22.54|22.67|22.59|22.67|22.59|22.57|22.49|1089
1608049200000|2020-12-15 16:20:00|22.62|22.54|22.62|22.54|22.67|22.59|22.57|22.49|1871
1608049500000|2020-12-15 16:25:00|22.57|22.49|22.62|22.54|22.67|22.59|22.57|22.49|1447
1608049800000|2020-12-15 16:30:00|22.67|22.59|22.69|22.61|22.72|22.64|22.64|22.56|265
1608050100000|2020-12-15 16:35:00|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|86
1608050400000|2020-12-15 16:40:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|2
1608050700000|2020-12-15 16:45:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|93
1608051000000|2020-12-15 16:50:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|65
1608051300000|2020-12-15 16:55:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|22
1608051900000|2020-12-15 17:05:00|||||||||2
1608052200000|2020-12-15 17:10:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|7
1608052500000|2020-12-15 17:15:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|43
1608053700000|2020-12-15 17:35:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|6
1608054000000|2020-12-15 17:40:00|||||||||5
1608054300000|2020-12-15 17:45:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|19
1608054600000|2020-12-15 17:50:00|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1608055200000|2020-12-15 18:00:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|11
1608055500000|2020-12-15 18:05:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|15
1608055800000|2020-12-15 18:10:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|4
1608056100000|2020-12-15 18:15:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1608056400000|2020-12-15 18:20:00|22.52|22.44|22.57|22.49|22.57|22.49|22.5|22.42|8
1608056700000|2020-12-15 18:25:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|6
1608057000000|2020-12-15 18:30:00|22.55|22.47|22.52|22.44|22.57|22.49|22.52|22.44|10
1608057300000|2020-12-15 18:35:00|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|4
1608057900000|2020-12-15 18:45:00|22.55|22.47|22.47|22.39|22.57|22.49|22.47|22.39|5
1608058200000|2020-12-15 18:50:00|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|1
1608058500000|2020-12-15 18:55:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1608058800000|2020-12-15 19:00:00|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|0
1608059100000|2020-12-15 19:05:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1608059400000|2020-12-15 19:10:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|0
1608059700000|2020-12-15 19:15:00|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1608060000000|2020-12-15 19:20:00|22.47|22.39|22.5|22.42|22.52|22.44|22.47|22.39|0
1608060300000|2020-12-15 19:25:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|0
1608060900000|2020-12-15 19:35:00|||||||||1
1608061200000|2020-12-15 19:40:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|27
1608061500000|2020-12-15 19:45:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|28
1608061800000|2020-12-15 19:50:00|22.38|22.3|22.38|22.3|22.43|22.35|22.38|22.3|22
1608062100000|2020-12-15 19:55:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|10
1608062400000|2020-12-15 20:00:00|22.38|22.3|22.41|22.16|22.41|22.3|22.35|22.16|11
1608063900000|2020-12-15 20:25:00|||||||||2
1608064800000|2020-12-15 20:40:00|22.42|22.34|22.44|22.19|22.51|22.37|22.42|22.19|32
1608065100000|2020-12-15 20:45:00|22.41|22.16|22.41|22.16|22.41|22.3|22.3|22.16|5
1608065400000|2020-12-15 20:50:00|22.28|22.2|22.3|22.22|22.41|22.27|22.28|22.11|18
1608065700000|2020-12-15 20:55:00|22.28|22.2|22.49|22.19|22.53|22.23|22.23|22.11|52
1608077700000|2020-12-16 00:15:00|22.35|22.27|22.41|22.16|22.41|22.27|22.3|22.16|0
1608078000000|2020-12-16 00:20:00|22.3|22.22|22.3|22.22|22.41|22.22|22.3|22.16|0
1608078300000|2020-12-16 00:25:00|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1608078600000|2020-12-16 00:30:00|22.35|22.27|22.41|22.16|22.41|22.27|22.33|22.16|0
1608079200000|2020-12-16 00:40:00|22.35|22.27|22.35|22.27|22.41|22.27|22.33|22.16|0
1608079500000|2020-12-16 00:45:00|22.41|22.16|22.41|22.16|22.41|22.27|22.35|22.16|0
1608079800000|2020-12-16 00:50:00|22.35|22.27|22.41|22.16|22.46|22.27|22.35|22.16|0
1608080100000|2020-12-16 00:55:00|22.31|22.23|22.31|22.23|22.41|22.23|22.3|22.16|0
1608080400000|2020-12-16 01:00:00|22.41|22.16|22.41|22.16|22.41|22.23|22.31|22.16|0
1608082200000|2020-12-16 01:30:00|22.46|22.21|22.35|22.27|22.46|22.27|22.35|22.21|0
1608082500000|2020-12-16 01:35:00|22.41|22.16|22.42|22.17|22.42|22.17|22.41|22.16|0
1608083100000|2020-12-16 01:45:00|22.41|22.16|22.42|22.17|22.42|22.17|22.41|22.16|0
1608083700000|2020-12-16 01:55:00|22.41|22.16|22.35|22.27|22.46|22.27|22.35|22.16|0
1608084000000|2020-12-16 02:00:00|22.42|22.17|22.42|22.17|22.42|22.23|22.31|22.17|0
1608084600000|2020-12-16 02:10:00|22.31|22.23|22.42|22.17|22.42|22.23|22.31|22.17|0
1608085200000|2020-12-16 02:20:00|22.31|22.23|22.3|22.22|22.42|22.23|22.3|22.17|0
1608086100000|2020-12-16 02:35:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1608086400000|2020-12-16 02:40:00|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|5
1608086700000|2020-12-16 02:45:00|22.32|22.07|22.32|22.07|22.32|22.18|22.26|22.07|0
1608087600000|2020-12-16 03:00:00|22.21|22.13|22.32|22.07|22.32|22.13|22.21|22.07|0
1608087900000|2020-12-16 03:05:00|22.21|22.13|22.32|22.07|22.32|22.13|22.21|22.07|0
1608089400000|2020-12-16 03:30:00|22.26|22.18|22.34|22.09|22.37|22.18|22.26|22.07|0
1608090300000|2020-12-16 03:45:00|22.32|22.07|22.34|22.09|22.34|22.09|22.32|22.07|0
1608090900000|2020-12-16 03:55:00|22.39|22.14|22.39|22.09|22.39|22.14|22.39|22.09|0
1608091200000|2020-12-16 04:00:00||22.14||22.14||22.14||22.14|0
1608091500000|2020-12-16 04:05:00|22.44||22.39||22.44||22.39||0
1608093900000|2020-12-16 04:45:00|22.37|22.12|22.39|22.14|22.39|22.14|22.37|22.12|0
1608094200000|2020-12-16 04:50:00|22.37|22.12|22.37|22.12|22.39|22.14|22.37|22.12|0
1608094800000|2020-12-16 05:00:00|22.39|22.14|22.37|22.12|22.39|22.14|22.37|22.12|0
1608095100000|2020-12-16 05:05:00|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1608096600000|2020-12-16 05:30:00|22.37|22.12|22.37|22.12|22.39|22.14|22.37|22.12|0
1608097200000|2020-12-16 05:40:00|22.39|22.14|22.39|22.14|22.39|22.14|22.37|22.12|0
1608097800000|2020-12-16 05:50:00|22.37|22.12|22.39|22.14|22.39|22.14|22.37|22.12|0
1608098100000|2020-12-16 05:55:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1608100200000|2020-12-16 06:30:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1608100500000|2020-12-16 06:35:00|22.32|22.07|22.32|22.07|22.32|22.07|22.32|22.07|0
1608101100000|2020-12-16 06:45:00|22.21|22.13|22.21|22.13|22.32|22.13|22.21|22.07|0
1608101400000|2020-12-16 06:50:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|10
1608101700000|2020-12-16 06:55:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1608102000000|2020-12-16 07:00:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1608102600000|2020-12-16 07:10:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1608102900000|2020-12-16 07:15:00|22.16|22.08|22.21|22.13|22.21|22.13|22.14|22.06|20
1608103200000|2020-12-16 07:20:00|22.31|22.23|22.31|22.23|22.31|22.23|22.28|22.2|70
1608103500000|2020-12-16 07:25:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1608103800000|2020-12-16 07:30:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|27
1608104100000|2020-12-16 07:35:00|22.23|22.15|22.21|22.13|22.32|22.18|22.21|22.07|0
1608104700000|2020-12-16 07:45:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1608105000000|2020-12-16 07:50:00|22.23|22.15|22.09|22.01|22.23|22.15|22.09|22.01|48
1608105300000|2020-12-16 07:55:00|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|53
1608105600000|2020-12-16 08:00:00|22.09|22.01|22.18|22.1|22.23|22.15|22.09|22.01|300
1608105900000|2020-12-16 08:05:00|22.21|22.13|22.03|21.95|22.23|22.15|22.03|21.95|159
1608106200000|2020-12-16 08:10:00|22.06|21.98|22.08|22|22.08|22|22.03|21.95|22
1608106500000|2020-12-16 08:15:00|22.06|21.98|21.98|21.9|22.08|22|21.96|21.88|289
1608106800000|2020-12-16 08:20:00|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|42
1608107100000|2020-12-16 08:25:00|22.08|22|21.99|21.91|22.08|22|21.99|21.91|52
1608107400000|2020-12-16 08:30:00|21.98|21.9|22.01|21.93|22.03|21.95|21.91|21.83|189
1608107700000|2020-12-16 08:35:00|22.03|21.95|22.04|21.96|22.08|22|22.03|21.95|151
1608108000000|2020-12-16 08:40:00|22.01|21.93|22.04|21.96|22.08|22|21.99|21.91|101
1608108300000|2020-12-16 08:45:00|21.99|21.91|21.99|21.91|22.04|21.96|21.94|21.86|92
1608108600000|2020-12-16 08:50:00|22.04|21.96|22.01|21.93|22.04|21.96|21.99|21.91|217
1608108900000|2020-12-16 08:55:00|21.99|21.91|22.04|21.96|22.04|21.96|21.96|21.88|45
1608109200000|2020-12-16 09:00:00|22.01|21.93|22.04|21.96|22.09|22.01|22.01|21.93|105
1608109500000|2020-12-16 09:05:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|10
1608109800000|2020-12-16 09:10:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|41
1608110100000|2020-12-16 09:15:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|14
1608110400000|2020-12-16 09:20:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|11
1608110700000|2020-12-16 09:25:00|21.94|21.86|21.94|21.86|21.99|21.91|21.94|21.86|54
1608111000000|2020-12-16 09:30:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|0
1608111300000|2020-12-16 09:35:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|63
1608111600000|2020-12-16 09:40:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|65
1608111900000|2020-12-16 09:45:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|87
1608112200000|2020-12-16 09:50:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|88
1608112500000|2020-12-16 09:55:00|21.99|21.91|21.99|21.91|22.04|21.96|21.94|21.86|38
1608112800000|2020-12-16 10:00:00|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|28
1608113100000|2020-12-16 10:05:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|63
1608113400000|2020-12-16 10:10:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|4
1608113700000|2020-12-16 10:15:00|21.94|21.86|21.97|21.89|21.99|21.91|21.94|21.86|26
1608114000000|2020-12-16 10:20:00|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|58
1608114300000|2020-12-16 10:25:00|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|83
1608114600000|2020-12-16 10:30:00|21.89|21.81|21.94|21.86|21.94|21.86|21.87|21.79|127
1608114900000|2020-12-16 10:35:00|||||||||2
1608115200000|2020-12-16 10:40:00|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|5
1608115500000|2020-12-16 10:45:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|2
1608115800000|2020-12-16 10:50:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|15
1608116100000|2020-12-16 10:55:00|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|12
1608116400000|2020-12-16 11:00:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|6
1608116700000|2020-12-16 11:05:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|3
1608117000000|2020-12-16 11:10:00|21.99|21.91|22.02|21.94|22.04|21.96|21.99|21.91|193
1608117300000|2020-12-16 11:15:00|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|9
1608117600000|2020-12-16 11:20:00|21.94|21.86|21.99|21.91|22|21.92|21.94|21.86|90
1608117900000|2020-12-16 11:25:00|21.95|21.87|21.95|21.87|22|21.92|21.95|21.87|221
1608118200000|2020-12-16 11:30:00|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|233
1608118500000|2020-12-16 11:35:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|68
1608118800000|2020-12-16 11:40:00|||||||||1
1608119100000|2020-12-16 11:45:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|44
1608119400000|2020-12-16 11:50:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|18
1608119700000|2020-12-16 11:55:00|22.07|21.99|22.05|21.97|22.1|22.02|22.05|21.97|8
1608120000000|2020-12-16 12:00:00|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|23
1608120300000|2020-12-16 12:05:00|||||||||61
1608120600000|2020-12-16 12:10:00|||||||||32
1608120900000|2020-12-16 12:15:00|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|3
1608121200000|2020-12-16 12:20:00|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|45
1608121500000|2020-12-16 12:25:00|22.19|22.11|22.19|22.11|22.2|22.12|22.15|22.07|60
1608121800000|2020-12-16 12:30:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|46
1608122100000|2020-12-16 12:35:00|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|29
1608122400000|2020-12-16 12:40:00|22.19|22.11|22.15|22.07|22.19|22.11|22.15|22.07|60
1608122700000|2020-12-16 12:45:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|23
1608123000000|2020-12-16 12:50:00|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|5
1608123300000|2020-12-16 12:55:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|67
1608123600000|2020-12-16 13:00:00|22.1|22.02|22.12|22.04|22.15|22.07|22.1|22.02|7
1608123900000|2020-12-16 13:05:00|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|0
1608124200000|2020-12-16 13:10:00|22.15|22.07|22.05|21.97|22.15|22.07|22.05|21.97|45
1608124500000|2020-12-16 13:15:00|22|21.92|22.1|22.02|22.1|22.02|22|21.92|11
1608124800000|2020-12-16 13:20:00|22.15|22.07|22.15|22.07|22.15|22.07|22.1|22.02|97
1608125100000|2020-12-16 13:25:00|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|60
1608125400000|2020-12-16 13:30:00|22.17|22.09|22.25|22.17|22.25|22.17|22.15|22.07|86
1608125700000|2020-12-16 13:35:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|86
1608126000000|2020-12-16 13:40:00|22.3|22.22|22.3|22.22|22.3|22.22|22.27|22.19|1
1608126300000|2020-12-16 13:45:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|10
1608126600000|2020-12-16 13:50:00|22.3|22.22|22.3|22.22|22.3|22.22|22.25|22.17|100
1608127200000|2020-12-16 14:00:00|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|84
1608127500000|2020-12-16 14:05:00|22.32|22.24|22.35|22.27|22.35|22.27|22.3|22.22|17
1608128400000|2020-12-16 14:20:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|74
1608128700000|2020-12-16 14:25:00|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|286
1608129000000|2020-12-16 14:30:00|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|247
1608129300000|2020-12-16 14:35:00|22.22|22.14|22.28|22.2|22.3|22.22|22.2|22.12|137
1608129600000|2020-12-16 14:40:00|22.25|22.17|22.35|22.27|22.4|22.32|22.25|22.17|260
1608129900000|2020-12-16 14:45:00|22.4|22.32|22.47|22.39|22.5|22.42|22.35|22.27|210
1608130200000|2020-12-16 14:50:00|22.45|22.37|22.45|22.37|22.47|22.39|22.42|22.34|7
1608130500000|2020-12-16 14:55:00|22.44|22.36|22.4|22.32|22.47|22.39|22.4|22.32|33
1608130800000|2020-12-16 15:00:00|||||||||108
1608131100000|2020-12-16 15:05:00|22.37|22.29|22.35|22.27|22.4|22.32|22.32|22.24|35
1608131400000|2020-12-16 15:10:00|22.37|22.29|22.4|22.32|22.44|22.36|22.35|22.27|81
1608131700000|2020-12-16 15:15:00|22.42|22.34|22.3|22.22|22.42|22.34|22.3|22.22|106
1608132000000|2020-12-16 15:20:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|6
1608132300000|2020-12-16 15:25:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|12
1608132600000|2020-12-16 15:30:00|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|145
1608132900000|2020-12-16 15:35:00|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|120
1608133200000|2020-12-16 15:40:00|22.18|22.1|22.2|22.12|22.2|22.12|22.15|22.07|15
1608133500000|2020-12-16 15:45:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|41
1608133800000|2020-12-16 15:50:00|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|4
1608134100000|2020-12-16 15:55:00|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|19
1608134400000|2020-12-16 16:00:00|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|7
1608134700000|2020-12-16 16:05:00|22.08|22|22|21.92|22.08|22|22|21.92|517
1608135000000|2020-12-16 16:10:00|22.05|21.97|22|21.92|22.05|21.97|21.96|21.88|1018
1608135300000|2020-12-16 16:15:00|21.98|21.9|22.05|21.97|22.05|21.97|21.96|21.88|1065
1608135600000|2020-12-16 16:20:00|22.03|21.95|21.95|21.87|22.05|21.97|21.95|21.87|714
1608135900000|2020-12-16 16:25:00|21.93|21.85|22|21.92|22|21.92|21.91|21.83|790
1608136200000|2020-12-16 16:30:00|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|147
1608136500000|2020-12-16 16:35:00|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|415
1608136800000|2020-12-16 16:40:00|||||||||102
1608137100000|2020-12-16 16:45:00|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|27
1608137400000|2020-12-16 16:50:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|236
1608137700000|2020-12-16 16:55:00|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|43
1608138000000|2020-12-16 17:00:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|20
1608138300000|2020-12-16 17:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1608138600000|2020-12-16 17:10:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|54
1608138900000|2020-12-16 17:15:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1608139200000|2020-12-16 17:20:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|77
1608139500000|2020-12-16 17:25:00|21.98|21.9|21.96|21.88|22|21.92|21.95|21.87|0
1608139800000|2020-12-16 17:30:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1608140100000|2020-12-16 17:35:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|50
1608140400000|2020-12-16 17:40:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|190
1608140700000|2020-12-16 17:45:00|21.93|21.85|21.96|21.88|21.96|21.88|21.91|21.83|42
1608141000000|2020-12-16 17:50:00|22|21.92|22|21.92|22.1|22.02|22|21.92|48
1608141300000|2020-12-16 17:55:00|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|15
1608141600000|2020-12-16 18:00:00|21.98|21.9|21.93|21.85|22|21.92|21.93|21.85|25
1608141900000|2020-12-16 18:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1608142200000|2020-12-16 18:10:00|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1608143100000|2020-12-16 18:25:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|15
1608143400000|2020-12-16 18:30:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1608143700000|2020-12-16 18:35:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1608144000000|2020-12-16 18:40:00|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|0
1608144600000|2020-12-16 18:50:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1608144900000|2020-12-16 18:55:00|22.04|21.79|21.98|21.9|22.04|21.9|21.93|21.79|7
1608145200000|2020-12-16 19:00:00|21.95|21.87|21.9|21.82|22|21.92|21.9|21.82|34
1608145500000|2020-12-16 19:05:00|21.93|21.85|21.98|21.9|22|21.92|21.9|21.82|40
1608145800000|2020-12-16 19:10:00|22.03|21.95|22.03|21.95|22.05|21.97|21.98|21.9|10
1608146100000|2020-12-16 19:15:00|22.05|21.97|22|21.92|22.05|21.97|22|21.92|1
1608146400000|2020-12-16 19:20:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|22
1608146700000|2020-12-16 19:25:00|21.9|21.82|21.93|21.85|21.95|21.87|21.9|21.82|15
1608147000000|2020-12-16 19:30:00|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|22
1608147300000|2020-12-16 19:35:00|21.88|21.8|21.79|21.71|21.88|21.8|21.76|21.68|65
1608147600000|2020-12-16 19:40:00|21.85|21.6|21.85|21.6|21.85|21.71|21.72|21.6|9
1608147900000|2020-12-16 19:45:00|21.74|21.66|21.74|21.66|21.76|21.68|21.71|21.63|17
1608148200000|2020-12-16 19:50:00|21.8|21.55|21.74|21.66|21.8|21.66|21.74|21.55|0
1608148500000|2020-12-16 19:55:00|21.8|21.55|21.69|21.61|21.8|21.66|21.69|21.55|2
1608148800000|2020-12-16 20:00:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1608149100000|2020-12-16 20:05:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1608149400000|2020-12-16 20:10:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1608149700000|2020-12-16 20:15:00|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|6
1608150300000|2020-12-16 20:25:00|21.8|21.55|21.85|21.6|21.85|21.6|21.8|21.55|12
1608150600000|2020-12-16 20:30:00|21.74|21.66|21.69|21.61|21.8|21.66|21.69|21.55|11
1608150900000|2020-12-16 20:35:00|21.67|21.59|21.69|21.61|21.8|21.61|21.67|21.5|16
1608151500000|2020-12-16 20:45:00|||||||||1
1608151800000|2020-12-16 20:50:00|||||||||5
1608152100000|2020-12-16 20:55:00|21.67|21.59|21.6|21.52|21.71|21.61|21.57|21.46|69
1608164100000|2020-12-17 00:15:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1608165600000|2020-12-17 00:40:00|21.73|21.43|21.69|21.44|21.73|21.44|21.69|21.43|0
1608165900000|2020-12-17 00:45:00|21.68|21.43|21.69|21.44|21.69|21.44|21.68|21.43|0
1608166800000|2020-12-17 01:00:00|21.71|21.46|21.78|21.48|21.78|21.48|21.71|21.44|0
1608167100000|2020-12-17 01:05:00|21.81|21.53|21.76|21.46|21.83|21.53|21.76|21.46|0
1608167700000|2020-12-17 01:15:00|21.74|21.44|21.71|21.41|21.76|21.46|21.71|21.41|0
1608169200000|2020-12-17 01:40:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1608169500000|2020-12-17 01:45:00|21.73|21.43|21.76|21.46|21.76|21.46|21.71|21.41|0
1608171300000|2020-12-17 02:15:00|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|0
1608173400000|2020-12-17 02:50:00|21.74|21.44|21.71|21.41|21.74|21.44|21.71|21.41|0
1608175200000|2020-12-17 03:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.66|21.36|0
1608178500000|2020-12-17 04:15:00|21.69|21.39|21.67|21.37|21.71|21.41|21.67|21.37|0
1608178800000|2020-12-17 04:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.67|21.37|0
1608179100000|2020-12-17 04:25:00|21.69|21.39|21.71|21.41|21.71|21.41|21.67|21.37|0
1608181800000|2020-12-17 05:10:00|21.72|21.42|21.76|21.46|21.76|21.46|21.72|21.42|0
1608182100000|2020-12-17 05:15:00|21.74|21.44|21.72|21.42|21.76|21.46|21.72|21.42|0
1608182400000|2020-12-17 05:20:00|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|0
1608183000000|2020-12-17 05:30:00|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|0
1608186000000|2020-12-17 06:20:00|21.65|21.4|21.72|21.42|21.72|21.42|21.64|21.39|0
1608186600000|2020-12-17 06:30:00|21.7|21.4|21.72|21.42|21.72|21.42|21.7|21.4|0
1608187500000|2020-12-17 06:45:00|21.74|21.44|21.75|21.45|21.75|21.45|21.74|21.44|0
1608188100000|2020-12-17 06:55:00|21.74|21.44|21.74|21.49|21.74|21.49|21.74|21.44|0
1608188400000|2020-12-17 07:00:00|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1608188700000|2020-12-17 07:05:00|21.74|21.49|21.72|21.47|21.74|21.49|21.72|21.47|0
1608189000000|2020-12-17 07:10:00|21.61|21.53|21.72|21.47|21.72|21.53|21.61|21.47|0
1608189900000|2020-12-17 07:25:00|21.61|21.53|21.62|21.37|21.72|21.53|21.49|21.37|13
1608190200000|2020-12-17 07:30:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1608190800000|2020-12-17 07:40:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1608191400000|2020-12-17 07:50:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|27
1608191700000|2020-12-17 07:55:00|21.56|21.48|21.58|21.5|21.63|21.55|21.56|21.48|59
1608192000000|2020-12-17 08:00:00|21.56|21.48|21.53|21.45|21.58|21.5|21.48|21.4|134
1608192300000|2020-12-17 08:05:00|21.56|21.48|21.61|21.53|21.64|21.56|21.53|21.45|204
1608192600000|2020-12-17 08:10:00|21.64|21.56|21.69|21.61|21.74|21.66|21.64|21.56|110
1608192900000|2020-12-17 08:15:00|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|128
1608193200000|2020-12-17 08:20:00|21.73|21.65|21.64|21.56|21.78|21.7|21.64|21.56|85
1608193500000|2020-12-17 08:25:00|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|161
1608193800000|2020-12-17 08:30:00|21.69|21.61|21.69|21.61|21.73|21.65|21.69|21.61|282
1608194100000|2020-12-17 08:35:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|44
1608194400000|2020-12-17 08:40:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|28
1608194700000|2020-12-17 08:45:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|28
1608195000000|2020-12-17 08:50:00|21.71|21.63|21.69|21.61|21.73|21.65|21.69|21.61|12
1608195300000|2020-12-17 08:55:00|21.73|21.65|21.74|21.66|21.74|21.66|21.69|21.61|33
1608195600000|2020-12-17 09:00:00|21.71|21.63|21.64|21.56|21.71|21.63|21.64|21.56|28
1608195900000|2020-12-17 09:05:00|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|76
1608196200000|2020-12-17 09:10:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|24
1608196500000|2020-12-17 09:15:00|||||||||8
1608196800000|2020-12-17 09:20:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1608197100000|2020-12-17 09:25:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1608197400000|2020-12-17 09:30:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|44
1608197700000|2020-12-17 09:35:00|||||||||1
1608198000000|2020-12-17 09:40:00|21.66|21.58|21.64|21.56|21.68|21.6|21.64|21.56|37
1608198300000|2020-12-17 09:45:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|45
1608198600000|2020-12-17 09:50:00|||||||||1
1608198900000|2020-12-17 09:55:00|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|84
1608199200000|2020-12-17 10:00:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|1
1608199500000|2020-12-17 10:05:00|||||||||3
1608199800000|2020-12-17 10:10:00|21.78|21.7|21.79|21.71|21.81|21.73|21.78|21.7|59
1608200100000|2020-12-17 10:15:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|16
1608200400000|2020-12-17 10:20:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|7
1608200700000|2020-12-17 10:25:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|3
1608201000000|2020-12-17 10:30:00|||||||||6
1608201300000|2020-12-17 10:35:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|8
1608201600000|2020-12-17 10:40:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|20
1608201900000|2020-12-17 10:45:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|40
1608202200000|2020-12-17 10:50:00|||||||||4
1608202500000|2020-12-17 10:55:00|||||||||9
1608202800000|2020-12-17 11:00:00|21.71|21.63|21.67|21.59|21.74|21.66|21.67|21.59|16
1608203100000|2020-12-17 11:05:00|21.66|21.58|21.59|21.51|21.66|21.58|21.59|21.51|141
1608203400000|2020-12-17 11:10:00|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|101
1608203700000|2020-12-17 11:15:00|||||||||6
1608204000000|2020-12-17 11:20:00|||||||||44
1608204300000|2020-12-17 11:25:00|||||||||16
1608204600000|2020-12-17 11:30:00|||||||||13
1608204900000|2020-12-17 11:35:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|57
1608205200000|2020-12-17 11:40:00|||||||||11
1608205500000|2020-12-17 11:45:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|18
1608205800000|2020-12-17 11:50:00|||||||||3
1608206100000|2020-12-17 11:55:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|14
1608206400000|2020-12-17 12:00:00|21.6|21.52|21.64|21.56|21.64|21.56|21.59|21.51|18
1608206700000|2020-12-17 12:05:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|5
1608207000000|2020-12-17 12:10:00|||||||||3
1608207300000|2020-12-17 12:15:00|||||||||8
1608207600000|2020-12-17 12:20:00|21.64|21.56|21.62|21.54|21.64|21.56|21.59|21.51|11
1608207900000|2020-12-17 12:25:00|21.64|21.56|21.64|21.56|21.64|21.56|21.59|21.51|3
1608208200000|2020-12-17 12:30:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|6
1608208500000|2020-12-17 12:35:00|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|8
1608208800000|2020-12-17 12:40:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|11
1608209100000|2020-12-17 12:45:00|21.59|21.51|21.59|21.51|21.59|21.51|21.55|21.47|8
1608209400000|2020-12-17 12:50:00|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|25
1608209700000|2020-12-17 12:55:00|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|9
1608210000000|2020-12-17 13:00:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|3
1608210300000|2020-12-17 13:05:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|5
1608210600000|2020-12-17 13:10:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|6
1608210900000|2020-12-17 13:15:00|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|62
1608211200000|2020-12-17 13:20:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|104
1608211500000|2020-12-17 13:25:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|20
1608211800000|2020-12-17 13:30:00|21.6|21.52|21.59|21.51|21.6|21.52|21.55|21.47|95
1608212100000|2020-12-17 13:35:00|||||||||3
1608212400000|2020-12-17 13:40:00|||||||||6
1608212700000|2020-12-17 13:45:00|||||||||58
1608213000000|2020-12-17 13:50:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|17
1608213300000|2020-12-17 13:55:00|21.62|21.54|21.59|21.51|21.69|21.61|21.59|21.51|560
1608213600000|2020-12-17 14:00:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|43
1608213900000|2020-12-17 14:05:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|259
1608214200000|2020-12-17 14:10:00|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|148
1608214500000|2020-12-17 14:15:00|||||||||4
1608214800000|2020-12-17 14:20:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|126
1608215100000|2020-12-17 14:25:00|21.55|21.47|21.5|21.42|21.59|21.51|21.5|21.42|123
1608215400000|2020-12-17 14:30:00|21.45|21.37|21.45|21.37|21.54|21.46|21.45|21.37|186
1608215700000|2020-12-17 14:35:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|20
1608216000000|2020-12-17 14:40:00|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|378
1608216300000|2020-12-17 14:45:00|21.35|21.27|21.35|21.27|21.4|21.32|21.35|21.27|158
1608216600000|2020-12-17 14:50:00|21.37|21.29|21.49|21.41|21.49|21.41|21.35|21.27|278
1608216900000|2020-12-17 14:55:00|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|185
1608217200000|2020-12-17 15:00:00|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|53
1608217500000|2020-12-17 15:05:00|||||||||56
1608217800000|2020-12-17 15:10:00|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|167
1608218100000|2020-12-17 15:15:00|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|163
1608218400000|2020-12-17 15:20:00|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|59
1608218700000|2020-12-17 15:25:00|21.37|21.29|21.39|21.31|21.44|21.36|21.37|21.29|1427
1608219000000|2020-12-17 15:30:00|21.4|21.32|21.44|21.36|21.44|21.36|21.39|21.31|292
1608219300000|2020-12-17 15:35:00|21.49|21.41|21.49|21.41|21.49|21.41|21.44|21.36|95
1608219600000|2020-12-17 15:40:00|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|634
1608219900000|2020-12-17 15:45:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|317
1608220200000|2020-12-17 15:50:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|277
1608220500000|2020-12-17 15:55:00|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|606
1608220800000|2020-12-17 16:00:00|21.59|21.51|21.59|21.51|21.59|21.51|21.54|21.46|144
1608221100000|2020-12-17 16:05:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|313
1608221400000|2020-12-17 16:10:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|99
1608221700000|2020-12-17 16:15:00|21.55|21.47|21.49|21.41|21.55|21.47|21.49|21.41|113
1608222000000|2020-12-17 16:20:00|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|359
1608222300000|2020-12-17 16:25:00|21.44|21.36|21.49|21.41|21.54|21.46|21.44|21.36|406
1608222600000|2020-12-17 16:30:00|21.45|21.37|21.45|21.37|21.5|21.42|21.4|21.32|253
1608222900000|2020-12-17 16:35:00|||||||||75
1608223200000|2020-12-17 16:40:00|21.44|21.36|21.45|21.37|21.45|21.37|21.42|21.34|88
1608223500000|2020-12-17 16:45:00|||||||||761
1608223800000|2020-12-17 16:50:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|68
1608224100000|2020-12-17 16:55:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|263
1608224400000|2020-12-17 17:00:00|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|160
1608224700000|2020-12-17 17:05:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|45
1608225000000|2020-12-17 17:10:00|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|1
1608225300000|2020-12-17 17:15:00|21.42|21.34|21.45|21.37|21.48|21.4|21.4|21.32|10
1608225600000|2020-12-17 17:20:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1608225900000|2020-12-17 17:25:00|21.4|21.32|21.41|21.33|21.43|21.35|21.4|21.32|1
1608226200000|2020-12-17 17:30:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1608226500000|2020-12-17 17:35:00|21.41|21.33|21.4|21.32|21.43|21.35|21.4|21.32|0
1608226800000|2020-12-17 17:40:00|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|0
1608227100000|2020-12-17 17:45:00|21.38|21.3|21.33|21.25|21.4|21.32|21.33|21.25|54
1608227400000|2020-12-17 17:50:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|16
1608227700000|2020-12-17 17:55:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1608228000000|2020-12-17 18:00:00|21.28|21.2|21.26|21.18|21.31|21.23|21.26|21.18|0
1608228300000|2020-12-17 18:05:00|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|18
1608228600000|2020-12-17 18:10:00|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|10
1608228900000|2020-12-17 18:15:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|20
1608229200000|2020-12-17 18:20:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1608229500000|2020-12-17 18:25:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1608229800000|2020-12-17 18:30:00|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1608230100000|2020-12-17 18:35:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1608230400000|2020-12-17 18:40:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1608230700000|2020-12-17 18:45:00|21.38|21.3|21.33|21.25|21.38|21.3|21.33|21.25|0
1608231000000|2020-12-17 18:50:00|21.31|21.23|21.24|21.16|21.31|21.23|21.23|21.15|10
1608231600000|2020-12-17 19:00:00|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|0
1608231900000|2020-12-17 19:05:00|21.14|21.06|21.14|21.06|21.17|21.09|21.14|21.06|11
1608232200000|2020-12-17 19:10:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|5
1608232800000|2020-12-17 19:20:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|6
1608233100000|2020-12-17 19:25:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|13
1608233400000|2020-12-17 19:30:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|9
1608234000000|2020-12-17 19:40:00|||||||||2
1608234300000|2020-12-17 19:45:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|4
1608234600000|2020-12-17 19:50:00|||||||||3
1608234900000|2020-12-17 19:55:00|||||||||1
1608235200000|2020-12-17 20:00:00|21.26|21.18|21.35|21.1|21.35|21.18|21.24|21.1|0
1608235500000|2020-12-17 20:05:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1608236400000|2020-12-17 20:20:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|0
1608237000000|2020-12-17 20:30:00|21.27|21.19|21.45|21.2|21.45|21.26|21.27|21.15|2
1608237300000|2020-12-17 20:35:00|21.44|21.19|21.44|21.19|21.45|21.2|21.44|21.19|0
1608237600000|2020-12-17 20:40:00|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1608238200000|2020-12-17 20:50:00|21.44|21.19|21.34|21.26|21.44|21.26|21.34|21.19|1
1608238500000|2020-12-17 20:55:00|21.36|21.28|21.39|21.14|21.4|21.28|21.29|21.14|14
1608238800000|2020-12-17 21:00:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1608250500000|2020-12-18 00:15:00|21.49|21.19|21.52|21.22|21.54|21.29|21.49|21.19|0
1608250800000|2020-12-18 00:20:00|21.51|21.21|21.47|21.22|21.51|21.22|21.47|21.21|0
1608256200000|2020-12-18 01:50:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1608256500000|2020-12-18 01:55:00|21.47|21.22|21.5|21.25|21.5|21.25|21.47|21.22|0
1608259200000|2020-12-18 02:40:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1608259500000|2020-12-18 02:45:00|21.55|21.3|21.55|21.3|21.59|21.34|21.55|21.3|0
1608259800000|2020-12-18 02:50:00|21.57|21.32|21.57|21.32|21.57|21.32|21.55|21.3|0
1608260100000|2020-12-18 02:55:00|21.59|21.34|21.55|21.3|21.59|21.34|21.55|21.3|0
1608260400000|2020-12-18 03:00:00|21.57|21.32|21.55|21.3|21.57|21.32|21.55|21.3|0
1608261000000|2020-12-18 03:10:00|21.57|21.32|21.55|21.3|21.57|21.32|21.55|21.3|0
1608261300000|2020-12-18 03:15:00|21.52|21.27|21.52|21.27|21.57|21.32|21.52|21.27|0
1608261600000|2020-12-18 03:20:00|21.57||21.57||21.57||21.57||0
1608262500000|2020-12-18 03:35:00||21.32||21.32||21.32||21.32|0
1608263700000|2020-12-18 03:55:00|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1608264000000|2020-12-18 04:00:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1608264600000|2020-12-18 04:10:00|21.55|21.3|21.55|21.3|21.57|21.32|21.55|21.3|0
1608264900000|2020-12-18 04:15:00|21.57|21.32|21.57|21.32|21.57|21.32|21.55|21.3|0
1608265200000|2020-12-18 04:20:00|21.58|21.33|21.58|21.33|21.58|21.33|21.57|21.32|0
1608265500000|2020-12-18 04:25:00|21.57|21.32|21.6|21.35|21.6|21.35|21.57|21.32|0
1608266100000|2020-12-18 04:35:00|21.57|21.32|21.57|21.32|21.57|21.32|21.55|21.3|0
1608267900000|2020-12-18 05:05:00|21.6|21.35|21.62|21.37|21.62|21.37|21.6|21.35|3
1608268200000|2020-12-18 05:10:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1608268500000|2020-12-18 05:15:00|21.69|21.44|21.67|21.42|21.69|21.44|21.67|21.42|0
1608268800000|2020-12-18 05:20:00|21.69|21.44|21.69|21.44|21.69|21.44|21.67|21.42|0
1608269400000|2020-12-18 05:30:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1608270600000|2020-12-18 05:50:00|21.64|21.39|21.64|21.39|21.67|21.42|21.64|21.39|0
1608270900000|2020-12-18 05:55:00|21.67|21.42|21.67|21.42|21.67|21.42|21.62|21.37|0
1608271800000|2020-12-18 06:10:00|21.62|21.37|21.67|21.37|21.67|21.42|21.62|21.37|0
1608272100000|2020-12-18 06:15:00|21.62|21.42|21.67|21.42|21.67|21.42|21.62|21.37|0
1608272400000|2020-12-18 06:20:00||21.37||21.37||21.37||21.37|0
1608273000000|2020-12-18 06:30:00|21.62|21.34|21.67|21.37|21.67|21.37|21.62|21.34|0
1608274500000|2020-12-18 06:55:00||21.42||21.42||21.42||21.42|0
1608274800000|2020-12-18 07:00:00|21.64|21.39|21.67|21.42|21.67|21.42|21.64|21.39|0
1608275100000|2020-12-18 07:05:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1608275700000|2020-12-18 07:15:00|21.59|21.51|21.7|21.62|21.7|21.62|21.59|21.44|50
1608276000000|2020-12-18 07:20:00|||||||||5
1608276600000|2020-12-18 07:30:00|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|13
1608276900000|2020-12-18 07:35:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|2
1608277200000|2020-12-18 07:40:00|21.7|21.62|21.63|21.55|21.74|21.65|21.63|21.49|2
1608277500000|2020-12-18 07:45:00|21.74|21.49|21.61|21.53|21.74|21.6|21.61|21.49|1
1608277800000|2020-12-18 07:50:00|21.56|21.48|21.59|21.51|21.7|21.51|21.56|21.45|13
1608278100000|2020-12-18 07:55:00|21.7|21.45|21.59|21.51|21.7|21.51|21.57|21.45|0
1608278400000|2020-12-18 08:00:00|21.55|21.47|21.67|21.59|21.67|21.59|21.55|21.47|117
1608278700000|2020-12-18 08:05:00|21.62|21.54|21.67|21.59|21.72|21.64|21.62|21.54|59
1608279000000|2020-12-18 08:10:00|21.65|21.57|21.74|21.66|21.77|21.69|21.62|21.54|146
1608279300000|2020-12-18 08:15:00|21.72|21.64|21.67|21.59|21.79|21.71|21.64|21.56|115
1608279600000|2020-12-18 08:20:00|21.64|21.56|21.64|21.56|21.69|21.61|21.62|21.54|54
1608279900000|2020-12-18 08:25:00|21.62|21.54|21.62|21.54|21.67|21.59|21.6|21.52|0
1608280200000|2020-12-18 08:30:00|21.6|21.52|21.62|21.54|21.62|21.54|21.57|21.49|28
1608280500000|2020-12-18 08:35:00|21.57|21.49|21.57|21.49|21.57|21.49|21.52|21.44|54
1608280800000|2020-12-18 08:40:00|21.55|21.47|21.49|21.41|21.57|21.49|21.47|21.39|79
1608281100000|2020-12-18 08:45:00|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|6
1608281400000|2020-12-18 08:50:00|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|6
1608281700000|2020-12-18 08:55:00|21.52|21.44|21.54|21.46|21.57|21.49|21.52|21.44|105
1608282000000|2020-12-18 09:00:00|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|150
1608282300000|2020-12-18 09:05:00|21.52|21.44|21.32|21.24|21.52|21.44|21.32|21.24|78
1608282600000|2020-12-18 09:10:00|21.34|21.26|21.42|21.34|21.42|21.34|21.34|21.26|28
1608282900000|2020-12-18 09:15:00|21.47|21.39|21.47|21.39|21.52|21.44|21.46|21.38|50
1608283200000|2020-12-18 09:20:00|21.49|21.41|21.49|21.41|21.52|21.44|21.47|21.39|16
1608283500000|2020-12-18 09:25:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|18
1608283800000|2020-12-18 09:30:00|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|37
1608284100000|2020-12-18 09:35:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|20
1608284400000|2020-12-18 09:40:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|12
1608284700000|2020-12-18 09:45:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|26
1608285000000|2020-12-18 09:50:00|21.55|21.47|21.47|21.39|21.55|21.47|21.47|21.39|34
1608285300000|2020-12-18 09:55:00|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|37
1608285600000|2020-12-18 10:00:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|8
1608285900000|2020-12-18 10:05:00|21.4|21.32|21.42|21.34|21.47|21.39|21.4|21.32|87
1608286200000|2020-12-18 10:10:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|26
1608286500000|2020-12-18 10:15:00|21.45|21.37|21.52|21.44|21.52|21.44|21.45|21.37|147
1608286800000|2020-12-18 10:20:00|21.47|21.39|21.47|21.39|21.5|21.42|21.43|21.35|38
1608287100000|2020-12-18 10:25:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|83
1608287400000|2020-12-18 10:30:00|21.5|21.42|21.57|21.49|21.57|21.49|21.5|21.42|49
1608287700000|2020-12-18 10:35:00|21.6|21.52|21.6|21.52|21.62|21.54|21.57|21.49|25
1608288000000|2020-12-18 10:40:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|51
1608288300000|2020-12-18 10:45:00|21.55|21.47|21.52|21.44|21.57|21.49|21.5|21.42|17
1608288600000|2020-12-18 10:50:00|21.5|21.42|21.52|21.44|21.62|21.54|21.45|21.37|122
1608288900000|2020-12-18 10:55:00|21.5|21.42|21.47|21.39|21.52|21.44|21.45|21.37|33
1608289200000|2020-12-18 11:00:00|21.49|21.41|21.57|21.49|21.57|21.49|21.47|21.39|50
1608289500000|2020-12-18 11:05:00|21.6|21.52|21.62|21.54|21.62|21.54|21.57|21.49|67
1608289800000|2020-12-18 11:10:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|45
1608290100000|2020-12-18 11:15:00|21.62|21.54|21.52|21.44|21.62|21.54|21.52|21.44|77
1608290400000|2020-12-18 11:20:00|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|23
1608290700000|2020-12-18 11:25:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|16
1608291300000|2020-12-18 11:35:00|21.5|21.42|21.48|21.4|21.53|21.45|21.48|21.4|40
1608291600000|2020-12-18 11:40:00|||||||||1
1608291900000|2020-12-18 11:45:00|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|61
1608292200000|2020-12-18 11:50:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|41
1608292500000|2020-12-18 11:55:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|69
1608292800000|2020-12-18 12:00:00|21.51|21.43|21.48|21.4|21.53|21.45|21.48|21.4|4
1608293100000|2020-12-18 12:05:00|21.46|21.38|21.43|21.35|21.48|21.4|21.43|21.35|47
1608293400000|2020-12-18 12:10:00|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|50
1608293700000|2020-12-18 12:15:00|21.48|21.4|21.48|21.4|21.53|21.45|21.48|21.4|25
1608294000000|2020-12-18 12:20:00|||||||||1
1608294300000|2020-12-18 12:25:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|4
1608294600000|2020-12-18 12:30:00|||||||||8
1608294900000|2020-12-18 12:35:00|||||||||11
1608295200000|2020-12-18 12:40:00|21.49|21.41|21.51|21.43|21.54|21.46|21.49|21.41|237
1608295500000|2020-12-18 12:45:00|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|10
1608295800000|2020-12-18 12:50:00|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|2500
1608296100000|2020-12-18 12:55:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|116
1608296400000|2020-12-18 13:00:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|93
1608296700000|2020-12-18 13:05:00|21.64|21.56|21.73|21.65|21.74|21.66|21.64|21.56|168
1608297000000|2020-12-18 13:10:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|3
1608297300000|2020-12-18 13:15:00|21.71|21.63|21.69|21.61|21.71|21.63|21.66|21.58|87
1608297600000|2020-12-18 13:20:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|18
1608297900000|2020-12-18 13:25:00|||||||||55
1608298200000|2020-12-18 13:30:00|||||||||24
1608298500000|2020-12-18 13:35:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1608298800000|2020-12-18 13:40:00|21.68|21.6|21.66|21.58|21.69|21.61|21.64|21.56|182
1608299100000|2020-12-18 13:45:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|24
1608299400000|2020-12-18 13:50:00|21.73|21.65|21.71|21.63|21.73|21.65|21.68|21.6|59
1608299700000|2020-12-18 13:55:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|75
1608300000000|2020-12-18 14:00:00|||||||||96
1608300300000|2020-12-18 14:05:00|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|471
1608300600000|2020-12-18 14:10:00|||||||||33
1608300900000|2020-12-18 14:15:00|21.68|21.6|21.7|21.62|21.72|21.64|21.68|21.6|61
1608301200000|2020-12-18 14:20:00|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|80
1608301500000|2020-12-18 14:25:00|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|77
1608301800000|2020-12-18 14:30:00|21.75|21.67|21.9|21.82|21.92|21.84|21.73|21.65|355
1608302100000|2020-12-18 14:35:00|21.92|21.84|21.92|21.84|21.93|21.85|21.9|21.82|50
1608302400000|2020-12-18 14:40:00|21.97|21.89|21.95|21.87|21.97|21.89|21.88|21.8|216
1608302700000|2020-12-18 14:45:00|21.97|21.89|21.97|21.89|21.97|21.89|21.92|21.84|261
1608303000000|2020-12-18 14:50:00|22.02|21.94|22.09|22.01|22.12|22.04|22.02|21.94|261
1608303300000|2020-12-18 14:55:00|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|108
1608303600000|2020-12-18 15:00:00|22.04|21.96|22.12|22.04|22.16|22.08|21.97|21.89|302
1608303900000|2020-12-18 15:05:00|22.11|22.03|22.06|21.98|22.16|22.08|22.02|21.94|277
1608304200000|2020-12-18 15:10:00|22.01|21.93|21.97|21.89|22.04|21.96|21.92|21.84|272
1608304500000|2020-12-18 15:15:00|21.96|21.88|21.99|21.91|22.02|21.94|21.96|21.88|152
1608304800000|2020-12-18 15:20:00|21.97|21.89|22.02|21.94|22.02|21.94|21.94|21.86|5
1608305100000|2020-12-18 15:25:00|22.01|21.93|22.16|22.08|22.16|22.08|21.96|21.88|232
1608305400000|2020-12-18 15:30:00|22.11|22.03|22.21|22.13|22.21|22.13|22.11|22.03|322
1608305700000|2020-12-18 15:35:00|22.19|22.11|22.16|22.08|22.26|22.18|22.16|22.08|237
1608306000000|2020-12-18 15:40:00|22.14|22.06|22.07|21.99|22.17|22.09|22.04|21.96|474
1608306300000|2020-12-18 15:45:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|212
1608306600000|2020-12-18 15:50:00|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|119
1608306900000|2020-12-18 15:55:00|22.07|21.99|22.07|21.99|22.09|22.01|22.02|21.94|427
1608307200000|2020-12-18 16:00:00|22.03|21.95|22.05|21.97|22.07|21.99|22.03|21.95|270
1608307500000|2020-12-18 16:05:00|22.03|21.95|22.02|21.94|22.08|22|22.02|21.94|1045
1608307800000|2020-12-18 16:10:00|22.04|21.96|22.16|22.08|22.19|22.11|22.02|21.94|257
1608308100000|2020-12-18 16:15:00|22.18|22.1|22.11|22.03|22.21|22.13|22.11|22.03|108
1608308400000|2020-12-18 16:20:00|22.12|22.04|22.06|21.98|22.16|22.08|22.06|21.98|709
1608308700000|2020-12-18 16:25:00|22.07|21.99|22.12|22.04|22.16|22.08|22.07|21.99|540
1608309000000|2020-12-18 16:30:00|22.14|22.06|22.12|22.04|22.21|22.13|22.11|22.03|272
1608309300000|2020-12-18 16:35:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|119
1608309600000|2020-12-18 16:40:00|22.19|22.11|22.19|22.11|22.22|22.14|22.17|22.09|140
1608309900000|2020-12-18 16:45:00|22.17|22.09|22.19|22.11|22.22|22.14|22.17|22.09|11
1608310200000|2020-12-18 16:50:00|22.21|22.13|22.14|22.06|22.21|22.13|22.12|22.04|20
1608310500000|2020-12-18 16:55:00|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|53
1608310800000|2020-12-18 17:00:00|22.12|22.04|22.07|21.99|22.14|22.06|22.07|21.99|1
1608311100000|2020-12-18 17:05:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|2
1608311400000|2020-12-18 17:10:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|24
1608311700000|2020-12-18 17:15:00|22.06|21.98|22.06|21.98|22.06|21.98|22.02|21.94|44
1608312000000|2020-12-18 17:20:00|||||||||1
1608312300000|2020-12-18 17:25:00|22.07|21.99|22.07|21.99|22.11|22.03|22.07|21.99|8
1608312600000|2020-12-18 17:30:00|22.09|22.01|22.07|21.99|22.11|22.03|22.07|21.99|0
1608312900000|2020-12-18 17:35:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|71
1608313800000|2020-12-18 17:50:00|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|5
1608314100000|2020-12-18 17:55:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1608314400000|2020-12-18 18:00:00|22.11|22.03|22.08|22|22.11|22.03|22.06|21.98|0
1608314700000|2020-12-18 18:05:00|22.06|21.98|22.03|21.95|22.06|21.98|22.01|21.93|0
1608315000000|2020-12-18 18:10:00|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1608315300000|2020-12-18 18:15:00|22.05|21.97|22.08|22|22.08|22|22.05|21.97|0
1608315600000|2020-12-18 18:20:00|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1608315900000|2020-12-18 18:25:00|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1608316200000|2020-12-18 18:30:00|22.1|22.02|22.13|22.05|22.15|22.07|22.1|22.02|5
1608316500000|2020-12-18 18:35:00|22.11|22.03|22.18|22.1|22.18|22.1|22.11|22.03|3
1608316800000|2020-12-18 18:40:00|22.16|22.08|22.14|22.06|22.18|22.1|22.13|22.05|0
1608317100000|2020-12-18 18:45:00|22.13|22.05|22.18|22.1|22.2|22.12|22.11|22.03|0
1608317400000|2020-12-18 18:50:00|22.2|22.12|22.2|22.12|22.23|22.15|22.2|22.12|3
1608317700000|2020-12-18 18:55:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1608318000000|2020-12-18 19:00:00|22.2|22.12|22.25|22.17|22.28|22.2|22.18|22.1|6
1608318300000|2020-12-18 19:05:00|22.28|22.2|22.31|22.23|22.33|22.25|22.25|22.17|0
1608318600000|2020-12-18 19:10:00|22.33|22.25|22.33|22.25|22.36|22.28|22.31|22.23|0
1608318900000|2020-12-18 19:15:00|22.36|22.28|22.39|22.31|22.41|22.33|22.33|22.25|8
1608319200000|2020-12-18 19:20:00|22.36|22.28|22.31|22.23|22.41|22.33|22.31|22.23|27
1608319500000|2020-12-18 19:25:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|4
1608319800000|2020-12-18 19:30:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|1
1608320100000|2020-12-18 19:35:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|7
1608320400000|2020-12-18 19:40:00|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1608320700000|2020-12-18 19:45:00|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|0
1608321000000|2020-12-18 19:50:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1608321300000|2020-12-18 19:55:00|22.36|22.28|22.38|22.3|22.5|22.33|22.36|22.22|47
1608321600000|2020-12-18 20:00:00|22.36|22.28|22.38|22.3|22.44|22.3|22.34|22.19|17
1608321900000|2020-12-18 20:05:00|22.36|22.28|22.36|22.28|22.38|22.3|22.36|22.28|9
1608322200000|2020-12-18 20:10:00|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|1
1608322500000|2020-12-18 20:15:00|22.36|22.28|22.38|22.3|22.39|22.31|22.36|22.28|6
1608322800000|2020-12-18 20:20:00|22.39|22.31|22.41|22.33|22.43|22.35|22.38|22.3|9
1608323100000|2020-12-18 20:25:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1608323700000|2020-12-18 20:35:00|||||||||3
1608324000000|2020-12-18 20:40:00|22.54|22.29|22.4|22.32|22.54|22.35|22.4|22.29|8
1608324300000|2020-12-18 20:45:00|22.42|22.34|22.28|22.2|22.42|22.34|22.28|22.14|25
1608324600000|2020-12-18 20:50:00|22.26|22.18|22.2|21.95|22.3|22.2|22.14|21.95|5
1608324900000|2020-12-18 20:55:00|22.15|21.9|21.92|21.84|22.15|22.01|21.9|21.75|14
1608509700000|2020-12-21 00:15:00|22.54|22.24|22.54|22.24|22.68|22.51|22.07|21.97|95
1608510000000|2020-12-21 00:20:00|22.56|22.26|22.56|22.31|22.63|22.33|22.55|22.26|0
1608510300000|2020-12-21 00:25:00|22.57|22.32|22.57|22.32|22.58|22.32|22.57|22.27|0
1608510600000|2020-12-21 00:30:00|22.58|22.28|22.57|22.27|22.58|22.28|22.57|22.27|0
1608511500000|2020-12-21 00:45:00|22.55|22.32|22.49|22.24|22.58|22.33|22.49|22.23|0
1608511800000|2020-12-21 00:50:00||22.19||22.24||22.24||22.19|0
1608512100000|2020-12-21 00:55:00|22.48|22.19|22.48|22.23|22.5|22.25|22.48|22.19|0
1608512400000|2020-12-21 01:00:00|22.5|22.25|22.39|22.14|22.57|22.31|22.39|22.14|23
1608512700000|2020-12-21 01:05:00|22.4|22.15|22.42|22.17|22.42|22.17|22.39|22.14|0
1608513300000|2020-12-21 01:15:00|22.35|22.27|22.49|22.24|22.49|22.27|22.35|22.19|0
1608513600000|2020-12-21 01:20:00|22.48|22.23|22.53|22.28|22.57|22.28|22.48|22.19|0
1608513900000|2020-12-21 01:25:00|22.57|22.27|22.6|22.3|22.6|22.3|22.56|22.26|0
1608514200000|2020-12-21 01:30:00|22.59|22.29|22.62|22.37|22.68|22.38|22.58|22.29|0
1608514500000|2020-12-21 01:35:00|22.67|22.38|22.69|22.39|22.72|22.42|22.63|22.38|0
1608514800000|2020-12-21 01:40:00|22.67|22.37|22.71|22.46|22.72|22.46|22.67|22.37|0
1608515100000|2020-12-21 01:45:00|22.72|22.47|22.73|22.48|22.73|22.48|22.72|22.47|0
1608515400000|2020-12-21 01:50:00|22.72|22.47|22.72|22.47|22.81|22.56|22.72|22.45|0
1608516000000|2020-12-21 02:00:00|22.6|22.52|22.62|22.32|22.68|22.52|22.6|22.32|10
1608516300000|2020-12-21 02:05:00|22.64|22.34|22.61|22.31|22.64|22.34|22.61|22.31|3
1608516600000|2020-12-21 02:10:00|22.62|22.37|22.64|22.39|22.64|22.39|22.62|22.37|1
1608516900000|2020-12-21 02:15:00|22.61|22.36|22.59|22.34|22.61|22.36|22.59|22.34|0
1608517200000|2020-12-21 02:20:00|22.57|22.32|22.57|22.32|22.59|22.34|22.57|22.32|0
1608517500000|2020-12-21 02:25:00|22.59|22.34|22.62|22.37|22.62|22.37|22.57|22.32|0
1608517800000|2020-12-21 02:30:00|22.63|22.38|22.69|22.44|22.7|22.45|22.63|22.38|0
1608518100000|2020-12-21 02:35:00|22.67|22.42|22.71|22.63|22.73|22.63|22.64|22.41|15
1608518400000|2020-12-21 02:40:00|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1608518700000|2020-12-21 02:45:00|22.72|22.47|22.7|22.45|22.75|22.5|22.7|22.45|1
1608519300000|2020-12-21 02:55:00|22.75|22.43|22.75|22.45|22.75|22.45|22.7|22.4|0
1608519600000|2020-12-21 03:00:00||22.5||22.5||22.5||22.45|0
1608519900000|2020-12-21 03:05:00|22.76|22.45|22.75|22.5|22.76|22.5|22.75|22.45|0
1608520200000|2020-12-21 03:10:00|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1608520800000|2020-12-21 03:20:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1608521400000|2020-12-21 03:30:00|22.75|22.5|22.75|22.5|22.75|22.5|22.75|22.5|0
1608521700000|2020-12-21 03:35:00|22.78|22.53|22.8|22.55|22.85|22.55|22.78|22.53|0
1608522000000|2020-12-21 03:40:00|22.85||22.85||22.85||22.85||0
1608522600000|2020-12-21 03:50:00|22.8||22.85||22.85||22.8||0
1608522900000|2020-12-21 03:55:00|22.81|22.56|22.85|22.55|22.85|22.56|22.8|22.53|0
1608523200000|2020-12-21 04:00:00|22.8||22.85||22.85||22.8||0
1608523500000|2020-12-21 04:05:00|22.8|22.56|22.8|22.55|22.85|22.56|22.8|22.55|0
1608523800000|2020-12-21 04:10:00|22.78|22.53|22.76|22.46|22.78|22.53|22.76|22.46|0
1608524100000|2020-12-21 04:15:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1608524400000|2020-12-21 04:20:00|22.75|22.45|22.76|22.46|22.76|22.46|22.75|22.45|0
1608524700000|2020-12-21 04:25:00|22.75|22.45|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525000000|2020-12-21 04:30:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525300000|2020-12-21 04:35:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525600000|2020-12-21 04:40:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608525900000|2020-12-21 04:45:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608526200000|2020-12-21 04:50:00|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1608526500000|2020-12-21 04:55:00|22.71|22.46|22.7|22.45|22.71|22.46|22.7|22.45|0
1608526800000|2020-12-21 05:00:00|22.75|22.46|22.7|22.45|22.76|22.46|22.7|22.45|0
1608527100000|2020-12-21 05:05:00|22.75|22.46|22.7|22.45|22.76|22.46|22.7|22.45|0
1608527400000|2020-12-21 05:10:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.36|0
1608527700000|2020-12-21 05:15:00||22.36||22.41||22.41||22.36|0
1608528000000|2020-12-21 05:20:00|22.68|22.36|22.66|22.36|22.68|22.38|22.66|22.36|0
1608529200000|2020-12-21 05:40:00|22.61|22.34|22.56|22.31|22.61|22.34|22.56|22.31|0
1608529500000|2020-12-21 05:45:00|22.57|22.26|22.55|22.3|22.57|22.31|22.54|22.25|0
1608529800000|2020-12-21 05:50:00|22.56|22.31|22.42|22.34|22.56|22.34|22.42|22.25|0
1608530100000|2020-12-21 05:55:00|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1608530400000|2020-12-21 06:00:00|22.45|22.37|22.47|22.39|22.53|22.41|22.43|22.28|18
1608530700000|2020-12-21 06:05:00|22.48|22.4|22.58|22.33|22.58|22.44|22.47|22.28|0
1608531000000|2020-12-21 06:10:00|22.52|22.44|22.52|22.44|22.59|22.44|22.52|22.33|0
1608531300000|2020-12-21 06:15:00|22.53|22.45|22.53|22.45|22.53|22.45|22.5|22.42|0
1608531600000|2020-12-21 06:20:00|22.52|22.44|22.59|22.34|22.59|22.45|22.5|22.34|0
1608531900000|2020-12-21 06:25:00|22.53|22.45|22.64|22.56|22.68|22.56|22.52|22.34|10
1608532200000|2020-12-21 06:30:00|22.68|22.43|22.64|22.56|22.68|22.56|22.64|22.43|10
1608532500000|2020-12-21 06:35:00|22.63|22.55|22.66|22.58|22.72|22.6|22.62|22.47|19
1608532800000|2020-12-21 06:40:00|22.67|22.59|22.74|22.66|22.92|22.69|22.64|22.48|75
1608533100000|2020-12-21 06:45:00|22.76|22.68|22.74|22.66|22.91|22.72|22.72|22.64|23
1608533400000|2020-12-21 06:50:00|22.72|22.64|22.74|22.66|22.74|22.66|22.71|22.63|0
1608533700000|2020-12-21 06:55:00|22.72|22.64|22.75|22.67|22.85|22.69|22.72|22.58|6
1608534000000|2020-12-21 07:00:00|22.7|22.62|22.83|22.75|22.88|22.78|22.68|22.6|46
1608534300000|2020-12-21 07:05:00|22.84|22.76|22.88|22.8|22.88|22.8|22.79|22.71|11
1608534600000|2020-12-21 07:10:00|22.9|22.82|22.91|22.83|22.92|22.84|22.87|22.79|19
1608534900000|2020-12-21 07:15:00|22.9|22.82|22.93|22.85|22.96|22.88|22.88|22.8|3
1608535200000|2020-12-21 07:20:00|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|7
1608535500000|2020-12-21 07:25:00|22.97|22.89|23.18|23.1|23.19|23.11|22.97|22.89|368
1608535800000|2020-12-21 07:30:00|23.19|23.11|23.29|23.21|23.29|23.21|23.19|23.11|22
1608536100000|2020-12-21 07:35:00|23.33|23.25|23.29|23.21|23.39|23.31|23.27|23.19|73
1608536400000|2020-12-21 07:40:00|23.27|23.19|23.14|23.06|23.27|23.19|23.14|23.06|27
1608536700000|2020-12-21 07:45:00|23.19|23.11|23.11|23.03|23.19|23.11|23.11|23.03|44
1608537000000|2020-12-21 07:50:00|23.14|23.06|23.06|22.98|23.16|23.08|23.06|22.98|143
1608537300000|2020-12-21 07:55:00|23.09|23.01|23.04|22.96|23.11|23.03|22.97|22.89|192
1608537600000|2020-12-21 08:00:00|23.06|22.98|23.31|23.23|23.36|23.28|23.04|22.96|610
1608537900000|2020-12-21 08:05:00|23.33|23.25|23.24|23.16|23.46|23.38|23.22|23.14|376
1608538200000|2020-12-21 08:10:00|23.26|23.18|23.06|22.98|23.29|23.21|23.06|22.98|117
1608538500000|2020-12-21 08:15:00|23.11|23.03|22.97|22.89|23.11|23.03|22.97|22.89|336
1608538800000|2020-12-21 08:20:00|22.98|22.9|23.12|23.04|23.17|23.09|22.97|22.89|386
1608539100000|2020-12-21 08:25:00|23.14|23.06|23.31|23.23|23.31|23.23|23.12|23.04|161
1608539400000|2020-12-21 08:30:00|23.33|23.25|23.16|23.08|23.33|23.25|23.11|23.03|177
1608539700000|2020-12-21 08:35:00|23.11|23.03|23.15|23.07|23.15|23.07|23.01|22.93|656
1608540000000|2020-12-21 08:40:00|23.13|23.05|23.26|23.18|23.31|23.23|23.07|22.99|344
1608540300000|2020-12-21 08:45:00|23.24|23.16|23.29|23.21|23.32|23.24|23.19|23.11|286
1608540600000|2020-12-21 08:50:00|23.28|23.2|23.38|23.3|23.38|23.3|23.19|23.11|113
1608540900000|2020-12-21 08:55:00|23.36|23.28|23.37|23.29|23.42|23.34|23.36|23.28|243
1608541200000|2020-12-21 09:00:00|23.42|23.34|23.45|23.37|23.47|23.39|23.37|23.29|192
1608541500000|2020-12-21 09:05:00|23.47|23.39|23.49|23.41|23.52|23.44|23.42|23.34|104
1608541800000|2020-12-21 09:10:00|23.51|23.43|23.56|23.48|23.61|23.53|23.5|23.42|288
1608542100000|2020-12-21 09:15:00|23.59|23.51|23.56|23.48|23.61|23.53|23.51|23.43|336
1608542400000|2020-12-21 09:20:00|23.61|23.53|23.56|23.48|23.61|23.53|23.52|23.44|521
1608542700000|2020-12-21 09:25:00|23.59|23.51|23.53|23.45|23.61|23.53|23.53|23.45|224
1608543000000|2020-12-21 09:30:00|23.55|23.47|23.6|23.52|23.63|23.55|23.53|23.45|27
1608543300000|2020-12-21 09:35:00|23.61|23.53|23.65|23.57|23.72|23.64|23.61|23.53|219
1608543600000|2020-12-21 09:40:00|23.63|23.55|23.86|23.78|23.86|23.78|23.61|23.53|943
1608543900000|2020-12-21 09:45:00|23.88|23.8|24.09|24.01|24.13|24.05|23.84|23.76|250
1608544200000|2020-12-21 09:50:00|24.07|23.99|24.08|24|24.09|24.01|23.97|23.89|558
1608544500000|2020-12-21 09:55:00|24.12|24.04|24.12|24.04|24.13|24.05|24.07|23.99|201
1608544800000|2020-12-21 10:00:00|24.13|24.05|24.36|24.28|24.36|24.28|24.13|24.05|235
1608545100000|2020-12-21 10:05:00|24.4|24.32|24.5|24.42|24.5|24.42|24.35|24.27|308
1608545400000|2020-12-21 10:10:00|24.52|24.44|24.62|24.54|24.64|24.56|24.45|24.37|675
1608545700000|2020-12-21 10:15:00|24.6|24.52|24.73|24.65|24.77|24.69|24.5|24.42|449
1608546000000|2020-12-21 10:20:00|24.78|24.7|24.97|24.89|25.02|24.94|24.73|24.65|407
1608546300000|2020-12-21 10:25:00|25.02|24.94|25.34|25.26|25.34|25.26|24.97|24.89|1234
1608546600000|2020-12-21 10:30:00|25.35|25.27|25.33|25.25|25.53|25.45|25.29|25.21|923
1608546900000|2020-12-21 10:35:00|25.31|25.23|24.77|24.69|25.33|25.25|24.77|24.69|697
1608547200000|2020-12-21 10:40:00|24.79|24.71|24.87|24.79|24.92|24.84|24.77|24.69|109
1608547500000|2020-12-21 10:45:00|24.91|24.83|25.21|25.13|25.23|25.15|24.87|24.79|154
1608547800000|2020-12-21 10:50:00|25.19|25.11|25.33|25.25|25.52|25.44|25.09|25.01|561
1608548100000|2020-12-21 10:55:00|25.3|25.22|25.42|25.34|25.61|25.53|25.24|25.16|354
1608548400000|2020-12-21 11:00:00|25.44|25.36|25.26|25.18|25.46|25.38|25.16|25.08|214
1608548700000|2020-12-21 11:05:00|25.28|25.2|25.21|25.13|25.33|25.25|25.2|25.12|516
1608549000000|2020-12-21 11:10:00|25.23|25.15|25.03|24.95|25.25|25.17|24.89|24.81|800
1608549300000|2020-12-21 11:15:00|25.01|24.93|25.16|25.08|25.18|25.1|24.94|24.86|666
1608549600000|2020-12-21 11:20:00|25.2|25.12|25.2|25.12|25.21|25.13|25.11|25.03|621
1608549900000|2020-12-21 11:25:00|25.21|25.13|25.23|25.15|25.34|25.26|25.15|25.07|565
1608550200000|2020-12-21 11:30:00|25.25|25.17|25.22|25.14|25.29|25.21|25.2|25.12|342
1608550500000|2020-12-21 11:35:00|25.2|25.12|25.03|24.95|25.22|25.14|25.01|24.93|799
1608550800000|2020-12-21 11:40:00|25.06|24.98|25.01|24.93|25.11|25.03|25|24.92|205
1608551100000|2020-12-21 11:45:00|25|24.92|25.05|24.97|25.06|24.98|24.96|24.88|318
1608551400000|2020-12-21 11:50:00|25.06|24.98|25.24|25.16|25.25|25.17|25.06|24.98|69
1608551700000|2020-12-21 11:55:00|25.22|25.14|25.2|25.12|25.24|25.16|25.1|25.02|118
1608552000000|2020-12-21 12:00:00|25.18|25.1|24.93|24.85|25.18|25.1|24.92|24.84|326
1608552300000|2020-12-21 12:05:00|24.92|24.84|24.97|24.89|25.02|24.94|24.88|24.8|190
1608552600000|2020-12-21 12:10:00|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|209
1608552900000|2020-12-21 12:15:00|24.92|24.84|24.98|24.9|25.02|24.94|24.92|24.84|281
1608553200000|2020-12-21 12:20:00|25.02|24.94|25.16|25.08|25.16|25.08|24.94|24.86|249
1608553500000|2020-12-21 12:25:00|25.17|25.09|25.11|25.03|25.21|25.13|25.11|25.03|370
1608553800000|2020-12-21 12:30:00|25.12|25.04|25.2|25.12|25.21|25.13|25.11|25.03|71
1608554100000|2020-12-21 12:35:00|25.18|25.1|25.07|24.99|25.18|25.1|25.06|24.98|141
1608554400000|2020-12-21 12:40:00|25.06|24.98|25.11|25.03|25.13|25.05|25.02|24.94|473
1608554700000|2020-12-21 12:45:00|25.08|25|25.04|24.96|25.08|25|25.01|24.93|141
1608555000000|2020-12-21 12:50:00|25.02|24.94|25.06|24.98|25.11|25.03|24.97|24.89|143
1608555300000|2020-12-21 12:55:00|25.04|24.96|25|24.92|25.06|24.98|24.92|24.84|344
1608555600000|2020-12-21 13:00:00|25.03|24.95|25.11|25.03|25.18|25.1|25.01|24.93|287
1608555900000|2020-12-21 13:05:00|25.13|25.05|25.23|25.15|25.23|25.15|25.12|25.04|174
1608556200000|2020-12-21 13:10:00|25.18|25.1|25.3|25.22|25.32|25.24|25.18|25.1|106
1608556500000|2020-12-21 13:15:00|25.32|25.24|25.37|25.29|25.41|25.33|25.32|25.24|223
1608556800000|2020-12-21 13:20:00|25.39|25.31|25.35|25.27|25.41|25.33|25.33|25.25|281
1608557100000|2020-12-21 13:25:00|25.36|25.28|25.25|25.17|25.36|25.28|25.22|25.14|115
1608557400000|2020-12-21 13:30:00|25.23|25.15|25.25|25.17|25.36|25.28|25.23|25.15|79
1608557700000|2020-12-21 13:35:00|25.27|25.19|25.1|25.02|25.27|25.19|25.03|24.95|90
1608558000000|2020-12-21 13:40:00|25.12|25.04|25.08|25|25.15|25.07|25.08|25|54
1608558300000|2020-12-21 13:45:00|25.1|25.02|25.08|25|25.13|25.05|25.04|24.96|98
1608558600000|2020-12-21 13:50:00|25.1|25.02|25.13|25.05|25.22|25.14|25.03|24.95|366
1608558900000|2020-12-21 13:55:00|25.15|25.07|25.07|24.99|25.16|25.08|25.02|24.94|1345
1608559200000|2020-12-21 14:00:00|25.05|24.97|25.27|25.19|25.29|25.21|25.02|24.94|366
1608559500000|2020-12-21 14:05:00|25.25|25.17|25.22|25.14|25.31|25.23|25.22|25.14|505
1608559800000|2020-12-21 14:10:00|25.2|25.12|25.04|24.96|25.27|25.19|25.04|24.96|339
1608560100000|2020-12-21 14:15:00|25.07|24.99|25.05|24.97|25.11|25.03|25|24.92|469
1608560400000|2020-12-21 14:20:00|25.07|24.99|25.14|25.06|25.14|25.06|25.07|24.99|83
1608560700000|2020-12-21 14:25:00|25.12|25.04|25.14|25.06|25.18|25.1|25.09|25.01|170
1608561000000|2020-12-21 14:30:00|25.18|25.1|24.86|24.78|25.19|25.11|24.86|24.78|914
1608561300000|2020-12-21 14:35:00|24.84|24.76|24.71|24.63|24.89|24.81|24.65|24.57|291
1608561600000|2020-12-21 14:40:00|24.73|24.65|24.86|24.78|24.86|24.78|24.69|24.61|345
1608561900000|2020-12-21 14:45:00|24.84|24.76|24.95|24.87|25.05|24.97|24.81|24.73|404
1608562200000|2020-12-21 14:50:00|24.97|24.89|24.99|24.91|25|24.92|24.84|24.76|416
1608562500000|2020-12-21 14:55:00|24.97|24.89|25.14|25.06|25.14|25.06|24.9|24.82|129
1608562800000|2020-12-21 15:00:00|25.18|25.1|25.19|25.11|25.23|25.15|25.02|24.94|579
1608563100000|2020-12-21 15:05:00|25.23|25.15|25.38|25.3|25.38|25.3|25.23|25.15|306
1608563400000|2020-12-21 15:10:00|25.33|25.25|25.6|25.52|25.6|25.52|25.33|25.25|456
1608563700000|2020-12-21 15:15:00|25.61|25.53|25.63|25.55|25.67|25.59|25.51|25.43|399
1608564000000|2020-12-21 15:20:00|25.62|25.54|25.68|25.6|25.74|25.66|25.6|25.52|98
1608564300000|2020-12-21 15:25:00|25.7|25.62|25.75|25.67|25.77|25.69|25.63|25.55|327
1608564600000|2020-12-21 15:30:00|25.77|25.69|25.59|25.51|25.82|25.74|25.58|25.5|660
1608564900000|2020-12-21 15:35:00|25.57|25.49|25.57|25.49|25.68|25.6|25.51|25.43|183
1608565200000|2020-12-21 15:40:00|25.61|25.53|25.56|25.48|25.64|25.56|25.52|25.44|752
1608565500000|2020-12-21 15:45:00|25.58|25.5|25.58|25.5|25.68|25.6|25.56|25.48|2817
1608565800000|2020-12-21 15:50:00|25.57|25.49|25.6|25.52|25.67|25.59|25.53|25.45|452
1608566100000|2020-12-21 15:55:00|25.58|25.5|25.51|25.43|25.62|25.54|25.43|25.35|121
1608566400000|2020-12-21 16:00:00|25.55|25.47|25.35|25.27|25.55|25.47|25.35|25.27|392
1608566700000|2020-12-21 16:05:00|25.33|25.25|25.27|25.19|25.4|25.32|25.26|25.18|918
1608567000000|2020-12-21 16:10:00|25.31|25.23|25.08|25|25.35|25.27|25.08|25|1395
1608567300000|2020-12-21 16:15:00|25.09|25.01|25.09|25.01|25.14|25.06|25.04|24.96|1415
1608567600000|2020-12-21 16:20:00|25.04|24.96|24.95|24.87|25.05|24.97|24.91|24.83|1573
1608567900000|2020-12-21 16:25:00|24.91|24.83|25|24.92|25.03|24.95|24.82|24.74|1887
1608568200000|2020-12-21 16:30:00|25.02|24.94|25.07|24.99|25.11|25.03|24.92|24.84|961
1608568500000|2020-12-21 16:35:00|25.05|24.97|24.92|24.84|25.05|24.97|24.89|24.81|457
1608568800000|2020-12-21 16:40:00|24.9|24.82|24.84|24.76|24.92|24.84|24.8|24.72|271
1608569100000|2020-12-21 16:45:00|24.86|24.78|24.88|24.8|24.89|24.81|24.83|24.75|106
1608569400000|2020-12-21 16:50:00|24.87|24.79|24.84|24.76|24.87|24.79|24.77|24.69|203
1608569700000|2020-12-21 16:55:00|24.82|24.74|24.8|24.72|24.89|24.81|24.8|24.72|67
1608570000000|2020-12-21 17:00:00|24.84|24.76|24.71|24.63|24.84|24.76|24.71|24.63|136
1608570300000|2020-12-21 17:05:00|24.73|24.65|24.71|24.63|24.78|24.7|24.71|24.63|35
1608570600000|2020-12-21 17:10:00|24.73|24.65|24.76|24.68|24.76|24.68|24.71|24.63|1
1608570900000|2020-12-21 17:15:00|24.75|24.67|24.81|24.73|24.81|24.73|24.73|24.65|1
1608571200000|2020-12-21 17:20:00|24.79|24.71|24.62|24.54|24.79|24.71|24.62|24.54|8
1608571500000|2020-12-21 17:25:00|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|35
1608571800000|2020-12-21 17:30:00|24.63|24.55|24.57|24.49|24.69|24.61|24.51|24.43|178
1608572100000|2020-12-21 17:35:00|24.58|24.5|24.6|24.52|24.63|24.55|24.53|24.45|134
1608572400000|2020-12-21 17:40:00|24.62|24.54|24.65|24.57|24.73|24.65|24.53|24.45|41
1608572700000|2020-12-21 17:45:00|24.68|24.6|24.71|24.63|24.77|24.69|24.67|24.59|32
1608573000000|2020-12-21 17:50:00|24.72|24.64|24.63|24.55|24.72|24.64|24.54|24.46|63
1608573300000|2020-12-21 17:55:00|24.59|24.51|24.61|24.53|24.61|24.53|24.58|24.5|14
1608573600000|2020-12-21 18:00:00|24.62|24.54|24.63|24.55|24.63|24.55|24.55|24.47|19
1608573900000|2020-12-21 18:05:00|24.61|24.53|24.56|24.48|24.63|24.55|24.54|24.46|13
1608574200000|2020-12-21 18:10:00|24.58|24.5|24.6|24.52|24.61|24.53|24.56|24.48|25
1608574500000|2020-12-21 18:15:00|24.58|24.5|24.45|24.37|24.63|24.55|24.45|24.37|183
1608574800000|2020-12-21 18:20:00|24.43|24.35|24.5|24.42|24.55|24.47|24.43|24.35|34
1608575100000|2020-12-21 18:25:00|24.52|24.44|24.37|24.29|24.52|24.44|24.35|24.27|32
1608575400000|2020-12-21 18:30:00|24.35|24.27|24.35|24.27|24.35|24.27|24.28|24.2|47
1608575700000|2020-12-21 18:35:00|24.31|24.23|24.31|24.23|24.33|24.25|24.21|24.13|86
1608576000000|2020-12-21 18:40:00|24.26|24.18|24.29|24.21|24.29|24.21|24.24|24.16|52
1608576300000|2020-12-21 18:45:00|24.31|24.23|24.27|24.19|24.4|24.32|24.26|24.18|53
1608576600000|2020-12-21 18:50:00|24.22|24.14|24.2|24.12|24.25|24.17|24.2|24.12|16
1608576900000|2020-12-21 18:55:00|24.17|24.09|24.25|24.17|24.25|24.17|24.17|24.09|0
1608577200000|2020-12-21 19:00:00|24.26|24.18|24.29|24.21|24.31|24.23|24.26|24.18|25
1608577500000|2020-12-21 19:05:00|24.31|24.23|24.39|24.31|24.41|24.33|24.31|24.23|0
1608577800000|2020-12-21 19:10:00|24.36|24.28|24.31|24.23|24.41|24.33|24.31|24.23|5
1608578100000|2020-12-21 19:15:00|24.27|24.19|24.34|24.26|24.35|24.27|24.25|24.17|6
1608578400000|2020-12-21 19:20:00|24.35|24.27|24.3|24.22|24.35|24.27|24.22|24.14|0
1608578700000|2020-12-21 19:25:00|24.27|24.19|24.4|24.15|24.4|24.25|24.27|24.15|0
1608579000000|2020-12-21 19:30:00|24.33|24.25|24.35|24.1|24.41|24.26|24.25|24.1|0
1608579300000|2020-12-21 19:35:00|24.29|24.21|24.39|24.14|24.39|24.25|24.19|24.05|30
1608579600000|2020-12-21 19:40:00|24.29|24.21|24.33|24.25|24.43|24.29|24.29|24.14|0
1608579900000|2020-12-21 19:45:00|24.31|24.23|24.24|24.16|24.35|24.23|24.24|24.09|0
1608580200000|2020-12-21 19:50:00|24.34|24.09|24.15|24.07|24.35|24.16|24.15|24.01|3
1608580500000|2020-12-21 19:55:00|24.13|24.05|24.3|24.05|24.3|24.12|24.09|23.97|6
1608580800000|2020-12-21 20:00:00|24.2|24.12|24.15|24.07|24.3|24.14|24.15|24.01|4
1608581100000|2020-12-21 20:05:00|24.26|24.01|24.28|24.2|24.35|24.2|24.15|24.01|0
1608581400000|2020-12-21 20:10:00|24.26|24.18|24.28|24.2|24.34|24.2|24.24|24.09|1
1608581700000|2020-12-21 20:15:00|24.43|24.18|24.43|24.18|24.43|24.24|24.32|24.18|11
1608582000000|2020-12-21 20:20:00|24.32|24.24|24.36|24.28|24.43|24.28|24.32|24.18|0
1608582300000|2020-12-21 20:25:00|24.34|24.26|24.36|24.28|24.47|24.28|24.34|24.22|35
1608582600000|2020-12-21 20:30:00|24.47|24.22|24.7|24.62|24.77|24.62|24.41|24.22|10
1608582900000|2020-12-21 20:35:00|24.65|24.57|24.59|24.51|24.81|24.66|24.59|24.46|34
1608583200000|2020-12-21 20:40:00|24.72|24.47|24.6|24.52|24.78|24.57|24.58|24.44|7
1608583500000|2020-12-21 20:45:00|24.58|24.5|24.74|24.49|24.76|24.54|24.55|24.37|35
1608583800000|2020-12-21 20:50:00|24.76|24.51|24.57|24.49|24.81|24.63|24.57|24.43|3
1608584100000|2020-12-21 20:55:00|24.63|24.38|24.64|24.34|24.68|24.54|24.57|24.34|14
1608584400000|2020-12-21 21:00:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1608596100000|2020-12-22 00:15:00|24.57|24.27|24.61|24.36|24.61|24.4|24.48|24.25|0
1608596400000|2020-12-22 00:20:00|24.59|24.34|24.59|24.34|24.59|24.42|24.47|24.31|0
1608596700000|2020-12-22 00:25:00|24.61|24.36|24.61|24.36|24.62|24.37|24.59|24.34|0
1608597000000|2020-12-22 00:30:00|24.62|24.37|24.68|24.43|24.68|24.43|24.62|24.37|0
1608597300000|2020-12-22 00:35:00|24.57|24.49|24.57|24.49|24.68|24.49|24.57|24.43|0
1608597600000|2020-12-22 00:40:00|24.68|24.43|24.68|24.43|24.68|24.49|24.57|24.43|0
1608597900000|2020-12-22 00:45:00|24.7|24.45|24.71|24.46|24.71|24.46|24.68|24.43|0
1608598200000|2020-12-22 00:50:00|24.69|24.44|24.76|24.51|24.76|24.51|24.69|24.44|0
1608598800000|2020-12-22 01:00:00|24.75|24.5|24.73|24.48|24.75|24.5|24.73|24.48|0
1608599100000|2020-12-22 01:05:00|24.75|24.5|24.75|24.5|24.75|24.5|24.73|24.48|0
1608599400000|2020-12-22 01:10:00|24.76|24.51|24.75|24.5|24.76|24.51|24.75|24.5|0
1608600000000|2020-12-22 01:20:00|24.73|24.48|24.75|24.5|24.75|24.5|24.73|24.48|0
1608600300000|2020-12-22 01:25:00|24.73|24.48|24.62|24.32|24.73|24.55|24.62|24.32|20
1608600600000|2020-12-22 01:30:00|24.58|24.33|24.62|24.32|24.62|24.33|24.57|24.32|0
1608601200000|2020-12-22 01:40:00|24.64|24.34|24.64|24.34|24.65|24.35|24.62|24.32|0
1608601500000|2020-12-22 01:45:00|24.62|24.32|24.62|24.32|24.65|24.35|24.58|24.32|0
1608601800000|2020-12-22 01:50:00|24.64|24.34|24.65|24.35|24.65|24.35|24.64|24.34|0
1608602100000|2020-12-22 01:55:00|24.67|24.37|24.71|24.41|24.71|24.41|24.67|24.37|0
1608602400000|2020-12-22 02:00:00|24.72|24.42|24.67|24.42|24.72|24.42|24.67|24.41|0
1608602700000|2020-12-22 02:05:00|24.71|24.41|24.71|24.41|24.71|24.42|24.67|24.41|0
1608603000000|2020-12-22 02:10:00|24.67|24.42|24.67|24.42|24.72|24.42|24.67|24.41|0
1608603300000|2020-12-22 02:15:00|24.65|24.35|24.69|24.39|24.69|24.39|24.65|24.35|0
1608603900000|2020-12-22 02:25:00|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|0
1608604200000|2020-12-22 02:30:00|24.63|24.33|24.53|24.23|24.63|24.33|24.53|24.23|0
1608604500000|2020-12-22 02:35:00|24.51|24.21|24.48|24.23|24.53|24.23|24.44|24.19|0
1608604800000|2020-12-22 02:40:00|24.53||24.53||24.53||24.48||0
1608605100000|2020-12-22 02:45:00|24.48|24.4|24.46|24.38|24.59|24.4|24.46|24.32|0
1608605400000|2020-12-22 02:50:00|24.48|24.4|24.44|24.19|24.48|24.4|24.44|24.19|10
1608605700000|2020-12-22 02:55:00|24.46|24.21|24.46|24.21|24.48|24.23|24.46|24.21|0
1608606000000|2020-12-22 03:00:00|24.48|24.23|24.53|24.23|24.53|24.23|24.46|24.21|0
1608606300000|2020-12-22 03:05:00|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1608606600000|2020-12-22 03:10:00|24.53|24.23|24.63|24.33|24.65|24.35|24.53|24.23|0
1608606900000|2020-12-22 03:15:00|24.58|24.35|24.67|24.42|24.71|24.42|24.58|24.35|0
1608607200000|2020-12-22 03:20:00|24.66|24.41|24.67|24.42|24.67|24.42|24.66|24.41|0
1608607500000|2020-12-22 03:25:00|24.66|24.41|24.63|24.33|24.66|24.41|24.63|24.33|0
1608607800000|2020-12-22 03:30:00|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|0
1608608100000|2020-12-22 03:35:00|24.65|24.35|24.7|24.4|24.76|24.46|24.65|24.35|0
1608608400000|2020-12-22 03:40:00|24.69|24.39|24.65|24.35|24.69|24.39|24.65|24.35|0
1608608700000|2020-12-22 03:45:00|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|0
1608609000000|2020-12-22 03:50:00|24.67|24.37|24.65|24.35|24.67|24.37|24.65|24.35|0
1608609300000|2020-12-22 03:55:00|24.67|24.37|24.67|24.37|24.69|24.39|24.65|24.35|0
1608609600000|2020-12-22 04:00:00|24.65|24.35|24.7|24.4|24.7|24.4|24.65|24.35|0
1608609900000|2020-12-22 04:05:00|24.69|24.39|24.74|24.44|24.74|24.44|24.69|24.39|0
1608610500000|2020-12-22 04:15:00|24.72|24.42|24.81|24.51|24.81|24.56|24.72|24.42|0
1608610800000|2020-12-22 04:20:00|24.82|24.56|24.82|24.52|24.85|24.56|24.8|24.51|0
1608611100000|2020-12-22 04:25:00|24.81|24.51|24.85|24.55|24.85|24.56|24.81|24.51|0
1608611400000|2020-12-22 04:30:00|24.81|24.56|24.82|24.57|24.87|24.57|24.81|24.52|0
1608611700000|2020-12-22 04:35:00|24.87|24.53|24.83|24.53|24.87|24.53|24.82|24.53|0
1608612000000|2020-12-22 04:40:00|24.82|24.57|24.82|24.57|24.87|24.57|24.82|24.53|0
1608612300000|2020-12-22 04:45:00|24.87|24.61|24.91|24.66|24.92|24.66|24.82|24.6|0
1608612600000|2020-12-22 04:50:00|24.88|24.58|24.87|24.57|24.92|24.62|24.86|24.57|0
1608612900000|2020-12-22 04:55:00|24.88|24.58|24.92|24.62|24.92|24.62|24.87|24.58|0
1608613200000|2020-12-22 05:00:00|24.94|24.64|24.92|24.62|24.99|24.69|24.92|24.62|0
1608613500000|2020-12-22 05:05:00|24.96|24.67|24.92|24.62|24.96|24.67|24.88|24.58|0
1608613800000|2020-12-22 05:10:00|24.94|24.64|24.98|24.68|24.99|24.69|24.94|24.64|0
1608614100000|2020-12-22 05:15:00|24.99|24.69|24.99|24.69|25.02|24.72|24.99|24.69|0
1608614400000|2020-12-22 05:20:00|25|24.7|25.12|24.82|25.12|24.82|24.99|24.69|0
1608614700000|2020-12-22 05:25:00|25.13|24.83|25.17|24.87|25.17|24.87|25.12|24.82|0
1608615000000|2020-12-22 05:30:00|25.14|24.84|25.12|24.82|25.21|24.91|25.12|24.82|0
1608615300000|2020-12-22 05:35:00|25.14|24.84|25.21|24.91|25.21|24.91|25.14|24.84|0
1608615600000|2020-12-22 05:40:00|25.19|24.89|25.21|24.91|25.22|24.92|25.17|24.87|0
1608615900000|2020-12-22 05:45:00|25.22|24.92|25.21|24.91|25.24|24.94|25.21|24.91|0
1608616200000|2020-12-22 05:50:00|25.22|24.92|25.12|24.82|25.24|24.94|25.12|24.82|0
1608616500000|2020-12-22 05:55:00|25.14|24.84|25.19|24.89|25.19|24.9|25.12|24.82|2
1608616800000|2020-12-22 06:00:00|25.2|24.94|25.24|24.94|25.24|24.95|25.2|24.89|0
1608617100000|2020-12-22 06:05:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1608617400000|2020-12-22 06:10:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1608617700000|2020-12-22 06:15:00|25.25|24.95|25.14|24.84|25.25|24.95|25.14|24.84|0
1608618000000|2020-12-22 06:20:00|25.12|24.89|25.12|24.82|25.14|24.89|25.12|24.82|1
1608618300000|2020-12-22 06:25:00|25.14|24.84|25.08|24.78|25.15|24.85|25.08|24.78|5
1608618600000|2020-12-22 06:30:00|25.1|24.8|25.08|24.78|25.14|24.84|25.08|24.78|0
1608618900000|2020-12-22 06:35:00|25.07|24.77|24.97|24.67|25.07|24.77|24.95|24.65|0
1608619200000|2020-12-22 06:40:00|24.98|24.68|25.08|24.78|25.08|24.78|24.97|24.67|0
1608619500000|2020-12-22 06:45:00|25.07|24.77|25.09|24.79|25.1|24.8|25.07|24.77|0
1608619800000|2020-12-22 06:50:00|25.11|24.81|25.03|24.78|25.15|24.85|25.03|24.78|0
1608620100000|2020-12-22 06:55:00|25.04|24.79|25.09|24.79|25.11|25.03|24.94|24.79|35
1608620400000|2020-12-22 07:00:00|25.11|24.84|25|24.75|25.11|24.92|24.98|24.73|11
1608620700000|2020-12-22 07:05:00|24.88|24.8|24.86|24.61|25.03|24.82|24.82|24.57|6
1608621300000|2020-12-22 07:15:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1608621600000|2020-12-22 07:20:00|24.79|24.71|24.88|24.63|24.93|24.75|24.79|24.63|16
1608621900000|2020-12-22 07:25:00|24.89|24.64|24.92|24.67|24.93|24.68|24.85|24.6|0
1608622200000|2020-12-22 07:30:00|24.93|24.63|24.83|24.58|24.93|24.63|24.83|24.58|1
1608622500000|2020-12-22 07:35:00|24.69|24.61|24.88|24.63|24.93|24.67|24.69|24.51|2
1608622800000|2020-12-22 07:40:00|24.84|24.58|24.78|24.53|24.88|24.59|24.78|24.53|0
1608623100000|2020-12-22 07:45:00|24.76|24.51|24.74|24.49|24.78|24.53|24.6|24.43|0
1608623400000|2020-12-22 07:50:00|24.73|24.48|24.72|24.47|24.74|24.49|24.7|24.44|11
1608623700000|2020-12-22 07:55:00|24.58|24.5|24.63|24.55|24.75|24.61|24.58|24.45|70
1608624000000|2020-12-22 08:00:00|24.7|24.45|24.59|24.51|24.73|24.65|24.54|24.45|133
1608624300000|2020-12-22 08:05:00|24.57|24.49|24.53|24.45|24.62|24.54|24.44|24.36|283
1608624600000|2020-12-22 08:10:00|24.51|24.43|24.51|24.43|24.53|24.45|24.43|24.35|44
1608624900000|2020-12-22 08:15:00|24.49|24.41|24.53|24.45|24.58|24.5|24.48|24.4|238
1608625200000|2020-12-22 08:20:00|24.49|24.41|24.45|24.37|24.49|24.41|24.32|24.24|99
1608625500000|2020-12-22 08:25:00|24.43|24.35|24.34|24.26|24.5|24.42|24.34|24.26|13
1608625800000|2020-12-22 08:30:00|24.32|24.24|24.22|24.14|24.32|24.24|24.18|24.1|564
1608626100000|2020-12-22 08:35:00|24.26|24.18|24.32|24.24|24.32|24.24|24.22|24.14|263
1608626400000|2020-12-22 08:40:00|24.29|24.21|24.23|24.15|24.29|24.21|24.2|24.12|108
1608626700000|2020-12-22 08:45:00|24.22|24.14|24.23|24.15|24.23|24.15|24.18|24.1|39
1608627000000|2020-12-22 08:50:00|24.2|24.12|24.23|24.15|24.28|24.2|24.18|24.1|309
1608627300000|2020-12-22 08:55:00|24.19|24.11|24.23|24.15|24.28|24.2|24.19|24.11|329
1608627600000|2020-12-22 09:00:00|24.24|24.16|24.28|24.2|24.28|24.2|24.23|24.15|30
1608627900000|2020-12-22 09:05:00|24.29|24.21|24.23|24.15|24.33|24.25|24.19|24.11|346
1608628200000|2020-12-22 09:10:00|24.25|24.17|24.18|24.1|24.25|24.17|24.18|24.1|133
1608628500000|2020-12-22 09:15:00|24.16|24.08|24.28|24.2|24.28|24.2|24.14|24.06|494
1608628800000|2020-12-22 09:20:00|24.27|24.19|24.23|24.15|24.28|24.2|24.21|24.13|26
1608629100000|2020-12-22 09:25:00|24.25|24.17|24.23|24.15|24.28|24.2|24.23|24.15|1
1608629400000|2020-12-22 09:30:00|24.19|24.11|24.23|24.15|24.23|24.15|24.19|24.11|130
1608629700000|2020-12-22 09:35:00|24.19|24.11|24.14|24.06|24.19|24.11|24.12|24.04|64
1608630000000|2020-12-22 09:40:00|24.12|24.04|24.23|24.15|24.23|24.15|24.12|24.04|93
1608630300000|2020-12-22 09:45:00|24.21|24.13|24.19|24.11|24.28|24.2|24.18|24.1|111
1608630600000|2020-12-22 09:50:00|24.18|24.1|24.32|24.24|24.32|24.24|24.18|24.1|60
1608630900000|2020-12-22 09:55:00|24.28|24.2|24.35|24.27|24.37|24.29|24.25|24.17|246
1608631200000|2020-12-22 10:00:00|24.33|24.25|24.41|24.33|24.44|24.36|24.32|24.24|221
1608631500000|2020-12-22 10:05:00|24.37|24.29|24.32|24.24|24.39|24.31|24.27|24.19|110
1608631800000|2020-12-22 10:10:00|24.28|24.2|24.27|24.19|24.32|24.24|24.27|24.19|17
1608632100000|2020-12-22 10:15:00|24.28|24.2|24.27|24.19|24.3|24.22|24.27|24.19|0
1608632400000|2020-12-22 10:20:00|24.28|24.2|24.28|24.2|24.28|24.2|24.27|24.19|0
1608632700000|2020-12-22 10:25:00|24.32|24.24|24.32|24.24|24.37|24.29|24.27|24.19|32
1608633000000|2020-12-22 10:30:00|24.33|24.25|24.38|24.3|24.43|24.35|24.32|24.24|206
1608633300000|2020-12-22 10:35:00|24.42|24.34|24.43|24.35|24.43|24.35|24.38|24.3|75
1608633600000|2020-12-22 10:40:00|24.39|24.31|24.38|24.3|24.43|24.35|24.38|24.3|49
1608633900000|2020-12-22 10:45:00|24.4|24.32|24.39|24.31|24.48|24.4|24.34|24.26|79
1608634200000|2020-12-22 10:50:00|24.38|24.3|24.43|24.35|24.48|24.4|24.34|24.26|72
1608634500000|2020-12-22 10:55:00|24.41|24.33|24.39|24.31|24.43|24.35|24.39|24.31|6
1608634800000|2020-12-22 11:00:00|24.41|24.33|24.31|24.23|24.43|24.35|24.29|24.21|90
1608635100000|2020-12-22 11:05:00|24.33|24.25|24.33|24.25|24.34|24.26|24.29|24.21|51
1608635400000|2020-12-22 11:10:00|24.34|24.26|24.36|24.28|24.38|24.3|24.34|24.26|25
1608635700000|2020-12-22 11:15:00|24.38|24.3|24.29|24.21|24.39|24.31|24.28|24.2|16
1608636000000|2020-12-22 11:20:00|24.28|24.2|24.19|24.11|24.29|24.21|24.19|24.11|50
1608636300000|2020-12-22 11:25:00|24.2|24.12|24.24|24.16|24.24|24.16|24.2|24.12|45
1608636600000|2020-12-22 11:30:00|24.26|24.18|24.14|24.06|24.27|24.19|24.14|24.06|29
1608636900000|2020-12-22 11:35:00|24.17|24.09|24.23|24.15|24.23|24.15|24.17|24.09|76
1608637200000|2020-12-22 11:40:00|24.19|24.11|24.18|24.1|24.23|24.15|24.18|24.1|6
1608637500000|2020-12-22 11:45:00|24.19|24.11|24.18|24.1|24.21|24.13|24.18|24.1|0
1608637800000|2020-12-22 11:50:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|19
1608638100000|2020-12-22 11:55:00|24.18|24.1|24.1|24.02|24.18|24.1|24.1|24.02|84
1608638400000|2020-12-22 12:00:00|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|60
1608638700000|2020-12-22 12:05:00|24.09|24.01|24|23.92|24.09|24.01|24|23.92|146
1608639000000|2020-12-22 12:10:00|24.02|23.94|24|23.92|24.02|23.94|24|23.92|11
1608639300000|2020-12-22 12:15:00|||||||||14
1608639600000|2020-12-22 12:20:00|24.04|23.96|24|23.92|24.05|23.97|24|23.92|56
1608640200000|2020-12-22 12:30:00|||||||||4
1608640500000|2020-12-22 12:35:00|||||||||83
1608641100000|2020-12-22 12:45:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|67
1608641400000|2020-12-22 12:50:00|24|23.92|24.02|23.94|24.04|23.96|24|23.92|14
1608641700000|2020-12-22 12:55:00|24|23.92|24.04|23.96|24.05|23.97|24|23.92|10
1608642000000|2020-12-22 13:00:00|24|23.92|24|23.92|24.02|23.94|24|23.92|3
1608642300000|2020-12-22 13:05:00|23.99|23.91|23.99|23.91|24.04|23.96|23.99|23.91|75
1608642600000|2020-12-22 13:10:00|23.98|23.9|23.98|23.9|23.99|23.91|23.94|23.86|125
1608642900000|2020-12-22 13:15:00|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|38
1608643200000|2020-12-22 13:20:00|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|1
1608643500000|2020-12-22 13:25:00|24.03|23.95|23.99|23.91|24.03|23.95|23.98|23.9|88
1608643800000|2020-12-22 13:30:00|23.98|23.9|23.99|23.91|24.01|23.93|23.98|23.9|1
1608644100000|2020-12-22 13:35:00|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|34
1608644400000|2020-12-22 13:40:00|23.99|23.91|23.99|23.91|24|23.92|23.98|23.9|1
1608644700000|2020-12-22 13:45:00|23.98|23.9|23.98|23.9|23.99|23.91|23.98|23.9|0
1608645000000|2020-12-22 13:50:00|23.99|23.91|23.98|23.9|23.99|23.91|23.98|23.9|137
1608645300000|2020-12-22 13:55:00|23.99|23.91|24.03|23.95|24.03|23.95|23.99|23.91|104
1608645600000|2020-12-22 14:00:00|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|0
1608645900000|2020-12-22 14:05:00|24.04|23.96|24.03|23.95|24.04|23.96|24.03|23.95|20
1608646200000|2020-12-22 14:10:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|106
1608646500000|2020-12-22 14:15:00|24.03|23.95|24.03|23.95|24.04|23.96|24.03|23.95|76
1608646800000|2020-12-22 14:20:00|24.04|23.96|23.99|23.91|24.04|23.96|23.99|23.91|18
1608647100000|2020-12-22 14:25:00|24.03|23.95|24.09|24.01|24.09|24.01|24.03|23.95|48
1608647400000|2020-12-22 14:30:00|24.13|24.05|24.28|24.2|24.28|24.2|24.13|24.05|160
1608647700000|2020-12-22 14:35:00|24.29|24.21|24.29|24.21|24.34|24.26|24.24|24.16|40
1608648000000|2020-12-22 14:40:00|24.31|24.23|24.23|24.15|24.34|24.26|24.19|24.11|78
1608648300000|2020-12-22 14:45:00|24.21|24.13|24.18|24.1|24.23|24.15|24.14|24.06|351
1608648600000|2020-12-22 14:50:00|24.16|24.08|24.23|24.15|24.23|24.15|24.14|24.06|113
1608648900000|2020-12-22 14:55:00|24.19|24.11|24.14|24.06|24.23|24.15|24.14|24.06|28
1608649200000|2020-12-22 15:00:00|24.16|24.08|24.19|24.11|24.21|24.13|24.12|24.04|65
1608649500000|2020-12-22 15:05:00|24.18|24.1|24.02|23.94|24.18|24.1|24.02|23.94|187
1608649800000|2020-12-22 15:10:00|24|23.92|24.24|24.16|24.28|24.2|24|23.92|152
1608650100000|2020-12-22 15:15:00|24.23|24.15|24.12|24.04|24.23|24.15|24.07|23.99|147
1608650400000|2020-12-22 15:20:00|24.14|24.06|24.09|24.01|24.15|24.07|24.05|23.97|32
1608650700000|2020-12-22 15:25:00|24.07|23.99|24|23.92|24.1|24.02|24|23.92|59
1608651000000|2020-12-22 15:30:00|24.01|23.93|24|23.92|24.01|23.93|23.95|23.87|220
1608651300000|2020-12-22 15:35:00|23.97|23.89|23.91|23.83|23.97|23.89|23.9|23.82|42
1608651600000|2020-12-22 15:40:00|23.9|23.82|23.95|23.87|23.95|23.87|23.9|23.82|18
1608651900000|2020-12-22 15:45:00|23.94|23.86|24|23.92|24|23.92|23.9|23.82|35
1608652200000|2020-12-22 15:50:00|24.01|23.93|24.03|23.95|24.05|23.97|24|23.92|31
1608652500000|2020-12-22 15:55:00|24.02|23.94|23.99|23.91|24.04|23.96|23.99|23.91|67
1608652800000|2020-12-22 16:00:00|23.94|23.86|23.95|23.87|23.99|23.91|23.94|23.86|236
1608653100000|2020-12-22 16:05:00|23.97|23.89|23.94|23.86|23.97|23.89|23.94|23.86|14
1608653400000|2020-12-22 16:10:00|24|23.92|24.02|23.94|24.03|23.95|23.98|23.9|633
1608653700000|2020-12-22 16:15:00|23.98|23.9|24.02|23.94|24.02|23.94|23.98|23.9|1001
1608654000000|2020-12-22 16:20:00|23.99|23.91|23.93|23.85|24.05|23.97|23.93|23.85|916
1608654300000|2020-12-22 16:25:00|23.95|23.87|23.88|23.8|23.97|23.89|23.84|23.76|870
1608654600000|2020-12-22 16:30:00|23.87|23.79|24.02|23.94|24.07|23.99|23.87|23.79|354
1608654900000|2020-12-22 16:35:00|24.04|23.96|24.14|24.06|24.2|24.12|24.02|23.94|278
1608655200000|2020-12-22 16:40:00|24.12|24.04|24.21|24.13|24.25|24.17|24.11|24.03|97
1608655500000|2020-12-22 16:45:00|24.23|24.15|24.18|24.1|24.25|24.17|24.12|24.04|212
1608655800000|2020-12-22 16:50:00|24.2|24.12|24.18|24.1|24.25|24.17|24.18|24.1|50
1608656100000|2020-12-22 16:55:00|24.2|24.12|24.16|24.08|24.22|24.14|24.15|24.07|44
1608656400000|2020-12-22 17:00:00|24.17|24.09|24.12|24.04|24.17|24.09|24.11|24.03|22
1608656700000|2020-12-22 17:05:00|24.13|24.05|24.17|24.09|24.17|24.09|24.1|24.02|53
1608657000000|2020-12-22 17:10:00|24.16|24.08|24.14|24.06|24.17|24.09|24.07|23.99|23
1608657300000|2020-12-22 17:15:00|24.16|24.08|24.15|24.07|24.16|24.08|24.12|24.04|6
1608657600000|2020-12-22 17:20:00|24.16|24.08|24.19|24.11|24.21|24.13|24.15|24.07|11
1608657900000|2020-12-22 17:25:00|24.23|24.15|24.24|24.16|24.24|24.16|24.23|24.15|4
1608658200000|2020-12-22 17:30:00|24.23|24.15|24.17|24.09|24.23|24.15|24.17|24.09|3
1608658500000|2020-12-22 17:35:00|24.18|24.1|24.13|24.05|24.18|24.1|24.1|24.02|28
1608658800000|2020-12-22 17:40:00|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|8
1608659100000|2020-12-22 17:45:00|24.09|24.01|24.04|23.96|24.09|24.01|24.04|23.96|0
1608659400000|2020-12-22 17:50:00|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|2
1608659700000|2020-12-22 17:55:00|24.06|23.98|24.04|23.96|24.07|23.99|24.03|23.95|0
1608660000000|2020-12-22 18:00:00|24.03|23.95|24.06|23.98|24.06|23.98|23.99|23.91|8
1608660300000|2020-12-22 18:05:00|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|0
1608660600000|2020-12-22 18:10:00|24.04|23.96|24.01|23.93|24.04|23.96|23.99|23.91|0
1608660900000|2020-12-22 18:15:00|23.99|23.91|23.97|23.89|24.01|23.93|23.95|23.87|1
1608661200000|2020-12-22 18:20:00|23.95|23.87|23.98|23.9|24|23.92|23.95|23.87|2
1608661500000|2020-12-22 18:25:00|23.96|23.88|23.95|23.87|23.97|23.89|23.95|23.87|0
1608661800000|2020-12-22 18:30:00|23.91|23.83|23.91|23.83|23.93|23.85|23.9|23.82|0
1608662100000|2020-12-22 18:35:00|23.93|23.85|23.88|23.8|23.93|23.85|23.84|23.76|12
1608662400000|2020-12-22 18:40:00|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|0
1608662700000|2020-12-22 18:45:00|23.88|23.8|23.88|23.8|23.88|23.8|23.86|23.78|0
1608663000000|2020-12-22 18:50:00|23.86|23.78|23.83|23.75|23.86|23.78|23.83|23.75|12
1608663300000|2020-12-22 18:55:00|23.81|23.73|23.84|23.76|23.84|23.76|23.77|23.69|16
1608663600000|2020-12-22 19:00:00|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1608663900000|2020-12-22 19:05:00|23.84|23.76|23.83|23.75|23.84|23.76|23.83|23.75|0
1608664200000|2020-12-22 19:10:00|23.79|23.71|23.79|23.71|23.8|23.72|23.79|23.71|1
1608664500000|2020-12-22 19:15:00|23.78|23.7|23.74|23.66|23.78|23.7|23.74|23.66|2
1608664800000|2020-12-22 19:20:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1608665100000|2020-12-22 19:25:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1608665400000|2020-12-22 19:30:00|23.8|23.72|23.84|23.76|23.84|23.76|23.79|23.71|1
1608665700000|2020-12-22 19:35:00|23.85|23.77|24.08|23.83|24.08|23.94|23.85|23.77|1
1608666000000|2020-12-22 19:40:00|24.02|23.94|23.98|23.9|24.13|23.94|23.98|23.83|2
1608666300000|2020-12-22 19:45:00|24.08|23.83|23.99|23.74|24.08|23.95|23.93|23.74|2
1608666600000|2020-12-22 19:50:00|23.89|23.81|23.98|23.9|24.08|23.9|23.86|23.69|0
1608666900000|2020-12-22 19:55:00|24.08|23.83|23.98|23.9|24.08|23.9|23.98|23.79|1
1608667200000|2020-12-22 20:00:00|23.97|23.89|24.01|23.76|24.03|23.9|23.97|23.76|3
1608667500000|2020-12-22 20:05:00|24.03|23.78|24.07|23.82|24.08|23.82|24.01|23.76|0
1608667800000|2020-12-22 20:10:00|24.05|23.8|24.07|23.82|24.11|23.86|24.05|23.8|0
1608668100000|2020-12-22 20:15:00|24.09|23.84|24.11|23.86|24.11|23.86|24.09|23.84|0
1608668400000|2020-12-22 20:20:00|24.09|23.84|24.11|23.86|24.11|23.86|24.09|23.84|0
1608668700000|2020-12-22 20:25:00|24.09|23.84|24.15|23.9|24.15|23.9|24.09|23.84|0
1608669000000|2020-12-22 20:30:00|24.13|23.88|24.07|23.82|24.17|23.99|24.05|23.8|0
1608669300000|2020-12-22 20:35:00|24.11|23.86|24.11|23.86|24.11|23.9|23.98|23.8|0
1608669600000|2020-12-22 20:40:00|24.09|23.84|24.05|23.8|24.15|23.94|23.98|23.8|0
1608669900000|2020-12-22 20:45:00|24.07|23.82|24.09|23.84|24.09|23.84|23.89|23.75|0
1608670200000|2020-12-22 20:50:00|24.11|23.86|24.02|23.94|24.11|23.94|23.98|23.79|1
1608670500000|2020-12-22 20:55:00|24.09|23.84|23.98|23.73|24.09|23.9|23.93|23.73|16
1608682500000|2020-12-23 00:15:00|23.85|23.55|23.79|23.49|23.86|23.56|23.77|23.47|0
1608682800000|2020-12-23 00:20:00|23.81|23.51|23.9|23.6|23.9|23.6|23.81|23.51|0
1608683100000|2020-12-23 00:25:00|23.88|23.58|23.96|23.66|23.96|23.66|23.86|23.56|0
1608683400000|2020-12-23 00:30:00|23.98|23.68|24.03|23.73|24.04|23.78|23.98|23.68|0
1608683700000|2020-12-23 00:35:00|24.04|23.74|24.03|23.78|24.04|23.78|24.01|23.71|0
1608684300000|2020-12-23 00:45:00|24.04|23.79|24.06|23.81|24.06|23.91|23.99|23.78|0
1608684600000|2020-12-23 00:50:00|23.99|23.91|24.39|24.09|24.6|24.3|23.99|23.81|10
1608684900000|2020-12-23 00:55:00|24.41|24.11|24.62|24.32|24.66|24.36|24.39|24.09|0
1608685200000|2020-12-23 01:00:00|24.64|24.34|24.58|24.28|24.71|24.41|24.54|24.24|0
1608685500000|2020-12-23 01:05:00|24.56|24.26|24.57|24.27|24.58|24.28|24.52|24.22|0
1608685800000|2020-12-23 01:10:00|24.59|24.29|24.58|24.28|24.66|24.36|24.57|24.27|0
1608686100000|2020-12-23 01:15:00|24.57|24.27|24.47|24.17|24.57|24.27|24.43|24.13|0
1608686400000|2020-12-23 01:20:00|24.5|24.2|24.5|24.2|24.52|24.22|24.48|24.18|0
1608686700000|2020-12-23 01:25:00|24.48|24.18|24.52|24.22|24.52|24.22|24.48|24.18|0
1608687000000|2020-12-23 01:30:00|24.5|24.2|24.57|24.27|24.61|24.31|24.5|24.2|0
1608687300000|2020-12-23 01:35:00|24.55|24.25|24.52|24.22|24.57|24.27|24.52|24.22|0
1608687600000|2020-12-23 01:40:00|24.54|24.24|24.43|24.13|24.54|24.24|24.43|24.13|0
1608687900000|2020-12-23 01:45:00|24.4|24.1|24.39|24.09|24.41|24.11|24.39|24.09|0
1608688200000|2020-12-23 01:50:00|24.37|24.07|24.39|24.09|24.39|24.09|24.36|24.06|0
1608688500000|2020-12-23 01:55:00|24.41|24.11|24.43|24.13|24.47|24.17|24.4|24.1|0
1608688800000|2020-12-23 02:00:00|24.45|24.15|24.5|24.2|24.52|24.22|24.45|24.15|0
1608689100000|2020-12-23 02:05:00|24.52|24.22|24.5|24.2|24.57|24.27|24.5|24.2|0
1608689400000|2020-12-23 02:10:00|24.47|24.17|24.45|24.2|24.52|24.22|24.45|24.17|0
1608689700000|2020-12-23 02:15:00|24.46|24.16|24.5|24.2|24.5|24.24|24.44|24.16|0
1608690000000|2020-12-23 02:20:00|24.45||24.45||24.45||24.45||0
1608690300000|2020-12-23 02:25:00|24.5|24.24|24.49|24.24|24.53|24.24|24.45|24.2|0
1608690600000|2020-12-23 02:30:00|24.48|24.23|24.45|24.2|24.5|24.24|24.45|24.19|0
1608690900000|2020-12-23 02:35:00|24.43|24.18|24.45|24.2|24.46|24.2|24.41|24.16|0
1608691200000|2020-12-23 02:40:00|24.5|24.24|24.49|24.24|24.5|24.24|24.44|24.19|0
1608691500000|2020-12-23 02:45:00|24.47|24.22|24.48|24.18|24.5|24.24|24.45|24.18|0
1608691800000|2020-12-23 02:50:00|24.5|24.2|24.45|24.2|24.5|24.24|24.44|24.19|0
1608692100000|2020-12-23 02:55:00|24.43|24.18|24.41|24.16|24.46|24.2|24.41|24.16|0
1608692400000|2020-12-23 03:00:00|24.46|24.2|24.41|24.16|24.46|24.2|24.41|24.16|0
1608692700000|2020-12-23 03:05:00|24.39|24.14|24.38|24.13|24.39|24.14|24.38|24.13|0
1608693000000|2020-12-23 03:10:00|24.4|24.15|24.38|24.13|24.4|24.15|24.38|24.13|0
1608693300000|2020-12-23 03:15:00|24.28|24.2|24.31|24.06|24.34|24.2|24.24|24.06|0
1608693600000|2020-12-23 03:20:00|24.3|24.05|24.22|23.97|24.3|24.08|24.16|23.97|0
1608693900000|2020-12-23 03:25:00|24.12|24.04|24.22|23.97|24.22|24.04|24.12|23.93|0
1608694200000|2020-12-23 03:30:00|24.12|24.04|24.22|23.97|24.22|24.04|24.12|23.93|0
1608695100000|2020-12-23 03:45:00|24.12|24.04|24.06|23.98|24.18|24.04|24.06|23.91|0
1608695400000|2020-12-23 03:50:00|24.07|23.99|24.07|23.99|24.17|23.99|24.06|23.92|0
1608695700000|2020-12-23 03:55:00|24.17|23.92|24.17|23.92|24.17|23.92|24.17|23.92|0
1608696000000|2020-12-23 04:00:00|24.19|23.94|24.17|23.92|24.19|23.94|24.17|23.92|0
1608696300000|2020-12-23 04:05:00|24.07|23.99|24.09|23.84|24.09|23.99|24.02|23.84|1
1608696600000|2020-12-23 04:10:00|23.98|23.9|24.09|23.84|24.13|23.94|23.98|23.84|0
1608696900000|2020-12-23 04:15:00|24.11|23.86|24.08|23.83|24.11|23.9|23.98|23.79|0
1608697200000|2020-12-23 04:20:00|24.09|23.84|24.13|23.88|24.13|23.88|24.09|23.84|0
1608697500000|2020-12-23 04:25:00|24.15|23.9|24.13|23.88|24.15|23.9|24.13|23.88|0
1608698100000|2020-12-23 04:35:00|24.15|23.9|24.15|23.9|24.15|23.9|24.13|23.88|0
1608698400000|2020-12-23 04:40:00|24.13|23.88|24.17|23.92|24.17|23.92|24.13|23.88|0
1608699600000|2020-12-23 05:00:00|24.19|23.94|24.17|23.92|24.21|24.03|24.11|23.92|0
1608699900000|2020-12-23 05:05:00|24.07|23.99|24.13|23.88|24.17|23.99|24.07|23.88|0
1608700200000|2020-12-23 05:10:00|24.15|23.9|24.13|23.88|24.15|23.9|24.13|23.88|0
1608700500000|2020-12-23 05:15:00|24.15|23.9|24.17|23.92|24.17|23.92|24.15|23.9|0
1608701100000|2020-12-23 05:25:00|24.07|23.99|24.17|23.92|24.17|23.99|24.07|23.88|0
1608701400000|2020-12-23 05:30:00|24.07|23.99|24.17|23.92|24.17|24.03|24.07|23.88|0
1608702000000|2020-12-23 05:40:00|24.19|23.94|24.21|23.96|24.21|23.96|24.19|23.94|0
1608702300000|2020-12-23 05:45:00|24.22|23.97|24.18|23.93|24.22|24.04|24.12|23.93|0
1608702900000|2020-12-23 05:55:00|24.2|23.95|24.2|23.95|24.22|24.04|24.12|23.93|0
1608703200000|2020-12-23 06:00:00|24.22|23.97|24.14|23.89|24.22|24.04|24.08|23.89|0
1608703500000|2020-12-23 06:05:00|24.16|23.91|24.18|23.93|24.18|23.93|24.14|23.89|0
1608703800000|2020-12-23 06:10:00|24.2|23.95|24.18|23.93|24.22|24.04|24.12|23.93|0
1608704100000|2020-12-23 06:15:00|24.08|24|24.14|23.89|24.18|24|24.08|23.89|0
1608704400000|2020-12-23 06:20:00|24.16|23.91|24.18|23.93|24.18|23.93|24.16|23.91|0
1608704700000|2020-12-23 06:25:00|24.16|23.91|24.18|23.93|24.18|23.93|24.16|23.91|0
1608705900000|2020-12-23 06:45:00|24.08|24|24.14|23.89|24.14|24|24.08|23.89|0
1608706500000|2020-12-23 06:55:00|24.13|23.88|24.11|23.86|24.13|23.95|24.02|23.84|0
1608706800000|2020-12-23 07:00:00|24.09|23.84|24.12|23.87|24.12|23.9|23.97|23.79|21
1608707100000|2020-12-23 07:05:00|24.13|23.88|24.13|23.88|24.13|23.88|24.13|23.88|0
1608707400000|2020-12-23 07:10:00|24.03|23.95|24.04|23.79|24.11|23.95|23.94|23.79|12
1608707700000|2020-12-23 07:15:00|24.06|23.81|24.03|23.78|24.08|23.9|23.93|23.78|0
1608708000000|2020-12-23 07:20:00|23.93|23.85|23.99|23.74|23.99|23.85|23.88|23.74|0
1608708300000|2020-12-23 07:25:00|23.89|23.81|23.88|23.8|23.99|23.81|23.86|23.74|0
1608708600000|2020-12-23 07:30:00|23.98|23.73|23.92|23.84|23.98|23.84|23.92|23.73|15
1608708900000|2020-12-23 07:35:00|23.93|23.85|23.93|23.85|23.95|23.87|23.93|23.85|0
1608709200000|2020-12-23 07:40:00|23.95|23.87|23.95|23.87|24.04|23.89|23.93|23.79|0
1608709500000|2020-12-23 07:45:00|23.93|23.85|23.83|23.75|23.99|23.85|23.83|23.74|1
1608709800000|2020-12-23 07:50:00|23.85|23.77|23.7|23.62|23.87|23.79|23.68|23.6|43
1608710100000|2020-12-23 07:55:00|23.72|23.64|23.81|23.73|23.81|23.73|23.7|23.62|6
1608710400000|2020-12-23 08:00:00|23.83|23.75|23.76|23.68|23.88|23.8|23.71|23.63|64
1608710700000|2020-12-23 08:05:00|23.75|23.67|23.63|23.55|23.76|23.68|23.63|23.55|52
1608711000000|2020-12-23 08:10:00|23.65|23.57|23.62|23.54|23.68|23.6|23.58|23.5|61
1608711300000|2020-12-23 08:15:00|23.57|23.49|23.57|23.49|23.6|23.52|23.57|23.49|179
1608711600000|2020-12-23 08:20:00|23.53|23.45|23.47|23.39|23.56|23.48|23.47|23.39|140
1608711900000|2020-12-23 08:25:00|23.48|23.4|23.47|23.39|23.52|23.44|23.47|23.39|268
1608712200000|2020-12-23 08:30:00|23.48|23.4|23.52|23.44|23.52|23.44|23.48|23.4|151
1608712500000|2020-12-23 08:35:00|23.48|23.4|23.53|23.45|23.57|23.49|23.48|23.4|132
1608712800000|2020-12-23 08:40:00|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|53
1608713100000|2020-12-23 08:45:00|23.5|23.42|23.49|23.41|23.53|23.45|23.48|23.4|89
1608713400000|2020-12-23 08:50:00|23.48|23.4|23.44|23.36|23.48|23.4|23.44|23.36|12
1608713700000|2020-12-23 08:55:00|23.46|23.38|23.46|23.38|23.48|23.4|23.44|23.36|109
1608714000000|2020-12-23 09:00:00|23.48|23.4|23.43|23.35|23.49|23.41|23.43|23.35|42
1608714300000|2020-12-23 09:05:00|23.42|23.34|23.38|23.3|23.43|23.35|23.38|23.3|163
1608714600000|2020-12-23 09:10:00|23.39|23.31|23.43|23.35|23.48|23.4|23.39|23.31|164
1608714900000|2020-12-23 09:15:00|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|30
1608715200000|2020-12-23 09:20:00|23.48|23.4|23.52|23.44|23.52|23.44|23.45|23.37|125
1608715500000|2020-12-23 09:25:00|23.53|23.45|23.48|23.4|23.55|23.47|23.48|23.4|83
1608715800000|2020-12-23 09:30:00|23.44|23.36|23.43|23.35|23.48|23.4|23.39|23.31|163
1608716100000|2020-12-23 09:35:00|23.39|23.31|23.43|23.35|23.43|23.35|23.39|23.31|1
1608717000000|2020-12-23 09:50:00|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|75
1608717300000|2020-12-23 09:55:00|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|1
1608717600000|2020-12-23 10:00:00|23.44|23.36|23.44|23.36|23.46|23.38|23.44|23.36|32
1608718200000|2020-12-23 10:10:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|10
1608718500000|2020-12-23 10:15:00|23.44|23.36|23.35|23.27|23.44|23.36|23.35|23.27|137
1608718800000|2020-12-23 10:20:00|23.37|23.29|23.35|23.27|23.39|23.31|23.35|23.27|7
1608719100000|2020-12-23 10:25:00|23.37|23.29|23.37|23.29|23.37|23.29|23.35|23.27|1
1608719400000|2020-12-23 10:30:00|23.39|23.31|23.4|23.32|23.4|23.32|23.35|23.27|29
1608720000000|2020-12-23 10:40:00|23.39|23.31|23.35|23.27|23.39|23.31|23.35|23.27|12
1608720600000|2020-12-23 10:50:00|23.31|23.23|23.33|23.25|23.35|23.27|23.31|23.23|28
1608720900000|2020-12-23 10:55:00|23.31|23.23|23.35|23.27|23.35|23.27|23.31|23.23|0
1608721200000|2020-12-23 11:00:00|23.36|23.28|23.45|23.37|23.45|23.37|23.36|23.28|34
1608721500000|2020-12-23 11:05:00|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|100
1608721800000|2020-12-23 11:10:00|23.44|23.36|23.5|23.42|23.53|23.45|23.44|23.36|33
1608722100000|2020-12-23 11:15:00|23.49|23.41|23.51|23.43|23.54|23.46|23.49|23.41|4
1608722400000|2020-12-23 11:20:00|23.53|23.45|23.58|23.5|23.58|23.5|23.51|23.43|50
1608722700000|2020-12-23 11:25:00|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|145
1608723000000|2020-12-23 11:30:00|23.56|23.48|23.59|23.51|23.59|23.51|23.54|23.46|17
1608723300000|2020-12-23 11:35:00|23.63|23.55|23.63|23.55|23.64|23.56|23.61|23.53|26
1608723600000|2020-12-23 11:40:00|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|47
1608723900000|2020-12-23 11:45:00|23.61|23.53|23.61|23.53|23.61|23.53|23.59|23.51|2
1608724200000|2020-12-23 11:50:00|23.63|23.55|23.59|23.51|23.63|23.55|23.59|23.51|10
1608724500000|2020-12-23 11:55:00|23.57|23.49|23.54|23.46|23.59|23.51|23.54|23.46|28
1608724800000|2020-12-23 12:00:00|23.56|23.48|23.63|23.55|23.63|23.55|23.56|23.48|50
1608725100000|2020-12-23 12:05:00|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|1
1608725400000|2020-12-23 12:10:00|23.61|23.53|23.63|23.55|23.63|23.55|23.61|23.53|31
1608725700000|2020-12-23 12:15:00|23.61|23.53|23.61|23.53|23.63|23.55|23.61|23.53|0
1608726000000|2020-12-23 12:20:00|23.63|23.55|23.61|23.53|23.63|23.55|23.61|23.53|0
1608726300000|2020-12-23 12:25:00|23.63|23.55|23.63|23.55|23.67|23.59|23.63|23.55|15
1608726900000|2020-12-23 12:35:00|23.61|23.53|23.65|23.57|23.66|23.58|23.59|23.51|12
1608727200000|2020-12-23 12:40:00|23.66|23.58|23.62|23.54|23.66|23.58|23.6|23.52|8
1608727500000|2020-12-23 12:45:00|23.64|23.56|23.6|23.52|23.64|23.56|23.6|23.52|3
1608727800000|2020-12-23 12:50:00|23.58|23.5|23.57|23.49|23.58|23.5|23.57|23.49|0
1608728100000|2020-12-23 12:55:00|23.59|23.51|23.6|23.52|23.61|23.53|23.57|23.49|4
1608728400000|2020-12-23 13:00:00|||||||||2
1608728700000|2020-12-23 13:05:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|40
1608729000000|2020-12-23 13:10:00|23.66|23.58|23.68|23.6|23.68|23.6|23.66|23.58|67
1608729300000|2020-12-23 13:15:00|23.66|23.58|23.64|23.56|23.66|23.58|23.64|23.56|9
1608729600000|2020-12-23 13:20:00|||||||||7
1608729900000|2020-12-23 13:25:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|31
1608730200000|2020-12-23 13:30:00|23.69|23.61|23.64|23.56|23.69|23.61|23.64|23.56|55
1608730500000|2020-12-23 13:35:00|23.62|23.54|23.59|23.51|23.64|23.56|23.59|23.51|23
1608730800000|2020-12-23 13:40:00|23.62|23.54|23.55|23.47|23.62|23.54|23.54|23.46|42
1608731100000|2020-12-23 13:45:00|23.53|23.45|23.55|23.47|23.55|23.47|23.5|23.42|2
1608731400000|2020-12-23 13:50:00|||||||||1
1608731700000|2020-12-23 13:55:00|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|2
1608732000000|2020-12-23 14:00:00|23.53|23.45|23.47|23.39|23.55|23.47|23.47|23.39|129
1608732300000|2020-12-23 14:05:00|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1608732600000|2020-12-23 14:10:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1608732900000|2020-12-23 14:15:00|23.45|23.37|23.38|23.3|23.46|23.38|23.38|23.3|164
1608733200000|2020-12-23 14:20:00|23.36|23.28|23.36|23.28|23.38|23.3|23.34|23.26|81
1608733500000|2020-12-23 14:25:00|23.34|23.26|23.38|23.3|23.38|23.3|23.33|23.25|321
1608733800000|2020-12-23 14:30:00|23.36|23.28|23.38|23.3|23.39|23.31|23.34|23.26|14
1608734100000|2020-12-23 14:35:00|23.36|23.28|23.36|23.28|23.38|23.3|23.31|23.23|30
1608734400000|2020-12-23 14:40:00|23.34|23.26|23.4|23.32|23.41|23.33|23.34|23.26|378
1608734700000|2020-12-23 14:45:00|23.39|23.31|23.39|23.31|23.49|23.41|23.39|23.31|31
1608735000000|2020-12-23 14:50:00|23.38|23.3|23.34|23.26|23.39|23.31|23.32|23.24|73
1608735300000|2020-12-23 14:55:00|23.35|23.27|23.3|23.22|23.39|23.31|23.3|23.22|221
1608735600000|2020-12-23 15:00:00|23.31|23.23|23.23|23.15|23.31|23.23|23.2|23.12|185
1608735900000|2020-12-23 15:05:00|23.22|23.14|23.26|23.18|23.3|23.22|23.18|23.1|405
1608736200000|2020-12-23 15:10:00|23.25|23.17|23.27|23.19|23.31|23.23|23.21|23.13|31
1608736500000|2020-12-23 15:15:00|23.28|23.2|23.4|23.32|23.49|23.41|23.28|23.2|349
1608736800000|2020-12-23 15:20:00|23.39|23.31|23.39|23.31|23.4|23.32|23.37|23.29|18
1608737100000|2020-12-23 15:25:00|23.38|23.3|23.35|23.27|23.39|23.31|23.34|23.26|23
1608737400000|2020-12-23 15:30:00|23.34|23.26|23.27|23.19|23.34|23.26|23.26|23.18|218
1608737700000|2020-12-23 15:35:00|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|47
1608738000000|2020-12-23 15:40:00|23.31|23.23|23.31|23.23|23.31|23.23|23.26|23.18|129
1608738300000|2020-12-23 15:45:00|23.29|23.21|23.26|23.18|23.31|23.23|23.26|23.18|98
1608738600000|2020-12-23 15:50:00|23.23|23.15|23.31|23.23|23.31|23.23|23.23|23.15|212
1608738900000|2020-12-23 15:55:00|23.29|23.21|23.23|23.15|23.3|23.22|23.23|23.15|29
1608739200000|2020-12-23 16:00:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|17
1608739500000|2020-12-23 16:05:00|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|254
1608739800000|2020-12-23 16:10:00|23.16|23.08|23.04|22.96|23.16|23.08|23.02|22.94|469
1608740100000|2020-12-23 16:15:00|23|22.92|23.01|22.93|23.08|23|22.99|22.91|523
1608740400000|2020-12-23 16:20:00|23.03|22.95|22.98|22.9|23.03|22.95|22.94|22.86|666
1608740700000|2020-12-23 16:25:00|23.02|22.94|23.06|22.98|23.06|22.98|23.01|22.93|993
1608741000000|2020-12-23 16:30:00|23.08|23|23.15|23.07|23.15|23.07|23.06|22.98|196
1608741600000|2020-12-23 16:40:00|||||||||24
1608741900000|2020-12-23 16:45:00|23.13|23.05|23.07|22.99|23.13|23.05|23.07|22.99|86
1608742200000|2020-12-23 16:50:00|23.06|22.98|23.07|22.99|23.1|23.02|23.05|22.97|7
1608742500000|2020-12-23 16:55:00|23.06|22.98|23.05|22.97|23.07|22.99|22.98|22.9|124
1608742800000|2020-12-23 17:00:00|23.04|22.96|23|22.92|23.04|22.96|23|22.92|5
1608743100000|2020-12-23 17:05:00|22.99|22.91|22.96|22.88|23|22.92|22.96|22.88|24
1608743400000|2020-12-23 17:10:00|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|7
1608743700000|2020-12-23 17:15:00|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|1
1608744000000|2020-12-23 17:20:00|22.95|22.87|22.92|22.84|22.96|22.88|22.92|22.84|54
1608744300000|2020-12-23 17:25:00|22.95|22.87|22.91|22.83|22.95|22.87|22.91|22.83|0
1608744600000|2020-12-23 17:30:00|22.89|22.81|22.82|22.74|22.91|22.83|22.82|22.74|10
1608744900000|2020-12-23 17:35:00|22.81|22.73|22.83|22.75|22.83|22.75|22.8|22.72|33
1608745200000|2020-12-23 17:40:00|22.82|22.74|22.91|22.83|22.91|22.83|22.82|22.74|5
1608745500000|2020-12-23 17:45:00|22.89|22.81|22.82|22.74|22.89|22.81|22.82|22.74|0
1608745800000|2020-12-23 17:50:00|22.84|22.76|22.82|22.74|22.87|22.79|22.79|22.71|44
1608746100000|2020-12-23 17:55:00|22.8|22.72|22.82|22.74|22.83|22.75|22.8|22.72|6
1608746400000|2020-12-23 18:00:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|1
1608746700000|2020-12-23 18:05:00|22.78|22.7|22.72|22.64|22.78|22.7|22.68|22.6|44
1608747000000|2020-12-23 18:10:00|22.75|22.67|22.71|22.63|22.75|22.67|22.71|22.63|10
1608747300000|2020-12-23 18:15:00|22.72|22.64|22.73|22.65|22.73|22.65|22.71|22.63|3
1608747600000|2020-12-23 18:20:00|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|26
1608747900000|2020-12-23 18:25:00|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|16
1608748200000|2020-12-23 18:30:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1608748500000|2020-12-23 18:35:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|35
1608748800000|2020-12-23 18:40:00|22.63|22.55|22.65|22.57|22.66|22.58|22.58|22.5|8
1608749100000|2020-12-23 18:45:00|22.63|22.55|22.62|22.54|22.65|22.57|22.62|22.54|1
1608749400000|2020-12-23 18:50:00|22.63|22.55|22.61|22.53|22.63|22.55|22.59|22.51|8
1608749700000|2020-12-23 18:55:00|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|4
1608750000000|2020-12-23 19:00:00|22.65|22.57|22.64|22.56|22.65|22.57|22.62|22.54|0
1608750300000|2020-12-23 19:05:00|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|14
1608750600000|2020-12-23 19:10:00|22.62|22.54|22.54|22.46|22.62|22.54|22.54|22.46|2
1608750900000|2020-12-23 19:15:00|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1608751500000|2020-12-23 19:25:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|6
1608751800000|2020-12-23 19:30:00|22.55|22.47|22.54|22.46|22.56|22.48|22.54|22.46|9
1608752100000|2020-12-23 19:35:00|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|0
1608752400000|2020-12-23 19:40:00|22.54|22.46|22.52|22.44|22.55|22.47|22.52|22.44|6
1608752700000|2020-12-23 19:45:00|22.54|22.46|22.54|22.46|22.55|22.47|22.53|22.45|2
1608753000000|2020-12-23 19:50:00|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|3
1608753300000|2020-12-23 19:55:00|22.54|22.46|22.64|22.56|22.64|22.56|22.53|22.45|15
1608753600000|2020-12-23 20:00:00|22.65|22.57|22.66|22.41|22.73|22.6|22.6|22.41|9
1608753900000|2020-12-23 20:05:00|22.6|22.52|22.64|22.56|22.71|22.56|22.59|22.41|2
1608754200000|2020-12-23 20:10:00|22.68|22.43|22.68|22.43|22.68|22.43|22.68|22.43|1
1608754800000|2020-12-23 20:20:00|22.67|22.59|22.71|22.46|22.71|22.59|22.67|22.46|3
1608755100000|2020-12-23 20:25:00|22.7|22.45|22.67|22.59|22.71|22.59|22.67|22.45|0
1608755400000|2020-12-23 20:30:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|8
1608755700000|2020-12-23 20:35:00|||||||||5
1608756000000|2020-12-23 20:40:00|22.62|22.54|22.59|22.51|22.7|22.54|22.57|22.45|0
1608756600000|2020-12-23 20:50:00|22.61|22.53|22.73|22.43|22.87|22.61|22.61|22.43|16
1608756900000|2020-12-23 20:55:00|22.75|22.45|23.01|22.71|23.05|22.75|22.61|22.45|25
1609114500000|2020-12-28 00:15:00|22.39|22.31|22.39|22.31|22.51|22.31|22.39|22.24|0
1609114800000|2020-12-28 00:20:00|22.38|22.3|22.37|22.29|22.39|22.31|22.35|22.27|0
1609115100000|2020-12-28 00:25:00|22.35|22.27|22.34|22.09|22.4|22.27|22.34|22.09|20
1609115400000|2020-12-28 00:30:00|22.22|22.14|22.35|22.1|22.35|22.14|22.22|22.07|0
1609115700000|2020-12-28 00:35:00|22.34|22.09|22.35|22.1|22.35|22.1|22.32|22.07|0
1609116000000|2020-12-28 00:40:00|22.32|22.07|22.35|22.1|22.35|22.1|22.32|22.07|0
1609116300000|2020-12-28 00:45:00|22.34|22.09|22.35|22.1|22.35|22.1|22.32|22.07|0
1609116600000|2020-12-28 00:50:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1609116900000|2020-12-28 00:55:00|22.34|22.09|22.32|22.07|22.35|22.1|22.32|22.07|0
1609117200000|2020-12-28 01:00:00|22.22|22.14|22.35|22.1|22.35|22.14|22.22|22.07|0
1609117500000|2020-12-28 01:05:00|22.34|22.09|22.32|22.07|22.34|22.14|22.22|22.07|0
1609117800000|2020-12-28 01:10:00|22.33|22.08|22.32|22.07|22.34|22.14|22.22|22.07|0
1609118100000|2020-12-28 01:15:00|22.33|22.08|22.34|22.09|22.35|22.1|22.32|22.07|0
1609118400000|2020-12-28 01:20:00|22.35|22.1|22.21|22.13|22.37|22.13|22.21|22.09|0
1609118700000|2020-12-28 01:25:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1609119000000|2020-12-28 01:30:00|22.15|22.07|22.15|22.07|22.26|22.11|22.15|22.01|1
1609119300000|2020-12-28 01:35:00|22.26|22.01|22.25|22|22.33|22.08|22.25|22|0
1609119600000|2020-12-28 01:40:00|22.26|22.01|22.26|22.01|22.26|22.01|22.26|22.01|0
1609119900000|2020-12-28 01:45:00|22.28|22.03|22.34|22.04|22.34|22.08|22.28|22.03|5
1609120200000|2020-12-28 01:50:00|22.3|22.05|22.3|22.05|22.34|22.08|22.3|22.04|0
1609120500000|2020-12-28 01:55:00|22.31|22.06|22.3|22.05|22.34|22.08|22.28|22.02|0
1609120800000|2020-12-28 02:00:00|22.31|22.06|22.32|22.07|22.32|22.07|22.3|22.05|0
1609121100000|2020-12-28 02:05:00|22.3|22.05|22.32|22.07|22.32|22.07|22.3|22.05|0
1609121400000|2020-12-28 02:10:00|22.33|22.08|22.33|22.08|22.35|22.1|22.33|22.08|0
1609121700000|2020-12-28 02:15:00|22.32|22.02|22.3|22.05|22.32|22.05|22.28|22.02|0
1609122000000|2020-12-28 02:20:00|22.29|22.04|22.25|22|22.3|22.05|22.25|21.96|0
1609122300000|2020-12-28 02:25:00|22.29|21.99|22.28|22.03|22.29|22.03|22.28|21.99|0
1609123500000|2020-12-28 02:45:00|22.27|22.02|22.25|21.95|22.27|22.02|22.25|21.95|0
1609123800000|2020-12-28 02:50:00|22.24|21.99|22.21|21.96|22.25|21.99|22.21|21.95|0
1609124400000|2020-12-28 03:00:00|22.19|21.94|22.19|21.89|22.21|21.96|22.18|21.89|0
1609124700000|2020-12-28 03:05:00|22.22|21.92|22.22|21.92|22.22|21.93|22.18|21.92|0
1609125900000|2020-12-28 03:25:00|22.18|21.93|22.22|21.92|22.22|21.94|22.18|21.92|0
1609128000000|2020-12-28 04:00:00|22.21|21.96|22.29|21.99|22.3|22|22.21|21.96|0
1609130700000|2020-12-28 04:45:00|22.25|22|22.24|21.99|22.25|22|22.24|21.99|0
1609131300000|2020-12-28 04:55:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609132200000|2020-12-28 05:10:00|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1609132500000|2020-12-28 05:15:00|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1609132800000|2020-12-28 05:20:00|22.23|21.98|22.22|21.92|22.23|21.98|22.22|21.92|0
1609134900000|2020-12-28 05:55:00|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1609135200000|2020-12-28 06:00:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1609135500000|2020-12-28 06:05:00|22.21|21.96|22.28|22.03|22.29|22.03|22.21|21.92|0
1609135800000|2020-12-28 06:10:00|22.29|22.04|22.28|22.03|22.29|22.04|22.28|22.03|0
1609136100000|2020-12-28 06:15:00|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1609136400000|2020-12-28 06:20:00|22.26|22.01|22.25|22|22.26|22.01|22.25|22|0
1609136700000|2020-12-28 06:25:00|22.29|21.99|22.25|22|22.29|22|22.25|21.99|0
1609137000000|2020-12-28 06:30:00|22.29|21.99|22.25|22|22.29|22|22.25|21.99|0
1609137300000|2020-12-28 06:35:00|22.22|21.97|22.19|21.94|22.23|21.97|22.19|21.93|0
1609137600000|2020-12-28 06:40:00|22.23|21.93|22.23|21.93|22.23|21.97|22.22|21.93|0
1609138200000|2020-12-28 06:50:00|22.22|21.97|22.24|21.99|22.24|21.99|22.2|21.93|0
1609138500000|2020-12-28 06:55:00|22.22|21.97|22.19|21.94|22.24|21.99|22.19|21.94|0
1609138800000|2020-12-28 07:00:00|22.23|21.93|22.15|21.9|22.25|21.97|22.15|21.9|0
1609139100000|2020-12-28 07:05:00|22.12|21.87|22.12|21.87|22.13|21.88|22.12|21.87|0
1609139400000|2020-12-28 07:10:00|22.13|21.88|22.12|21.87|22.15|21.9|22.08|21.83|0
1609139700000|2020-12-28 07:15:00|22.1|21.85|22.13|21.88|22.13|21.95|22.03|21.84|0
1609140000000|2020-12-28 07:20:00|22.14|21.89|22.17|21.92|22.17|21.92|22.14|21.89|47
1609140300000|2020-12-28 07:25:00|22.18|21.93|22.17|21.92|22.18|21.93|22.17|21.92|0
1609140600000|2020-12-28 07:30:00|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1609140900000|2020-12-28 07:35:00|22.08|22|22.21|21.96|22.22|22.03|22.08|21.93|6
1609141200000|2020-12-28 07:40:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|30
1609141500000|2020-12-28 07:45:00|22.13|22.05|22.2|22.12|22.31|22.13|22.11|22.03|75
1609142100000|2020-12-28 07:55:00|22.24|22.16|22.34|22.26|22.36|22.28|22.24|22.16|53
1609142400000|2020-12-28 08:00:00|22.33|22.25|22.26|22.18|22.4|22.32|22.23|22.15|242
1609142700000|2020-12-28 08:05:00|22.28|22.2|22.27|22.19|22.34|22.26|22.25|22.17|115
1609143000000|2020-12-28 08:10:00|22.26|22.18|22.24|22.16|22.3|22.22|22.1|22.02|573
1609143300000|2020-12-28 08:15:00|22.28|22.2|22.35|22.27|22.36|22.28|22.26|22.18|167
1609143600000|2020-12-28 08:20:00|22.36|22.28|22.24|22.16|22.39|22.31|22.21|22.13|201
1609143900000|2020-12-28 08:25:00|22.26|22.18|22.24|22.16|22.29|22.21|22.19|22.11|85
1609144200000|2020-12-28 08:30:00|22.2|22.12|22.2|22.12|22.24|22.16|22.17|22.09|61
1609144500000|2020-12-28 08:35:00|22.19|22.11|22.26|22.18|22.29|22.21|22.19|22.11|37
1609144800000|2020-12-28 08:40:00|22.29|22.21|22.24|22.16|22.34|22.26|22.22|22.14|143
1609145100000|2020-12-28 08:45:00|22.23|22.15|22.21|22.13|22.26|22.18|22.18|22.1|41
1609145400000|2020-12-28 08:50:00|22.19|22.11|22.25|22.17|22.29|22.21|22.16|22.08|68
1609145700000|2020-12-28 08:55:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|67
1609146000000|2020-12-28 09:00:00|22.17|22.09|22.17|22.09|22.21|22.13|22.16|22.08|76
1609146300000|2020-12-28 09:05:00|22.16|22.08|22.18|22.1|22.2|22.12|22.16|22.08|9
1609146600000|2020-12-28 09:10:00|22.2|22.12|22.18|22.1|22.21|22.13|22.13|22.05|34
1609146900000|2020-12-28 09:15:00|22.17|22.09|22.18|22.1|22.18|22.1|22.13|22.05|89
1609147200000|2020-12-28 09:20:00|22.17|22.09|22.13|22.05|22.18|22.1|22.13|22.05|37
1609147500000|2020-12-28 09:25:00|22.15|22.07|22.18|22.1|22.18|22.1|22.13|22.05|51
1609147800000|2020-12-28 09:30:00|22.15|22.07|22.14|22.06|22.18|22.1|22.14|22.06|69
1609148100000|2020-12-28 09:35:00|22.13|22.05|22.19|22.11|22.19|22.11|22.13|22.05|104
1609148400000|2020-12-28 09:40:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|27
1609148700000|2020-12-28 09:45:00|22.13|22.05|22.13|22.05|22.16|22.08|22.08|22|237
1609149000000|2020-12-28 09:50:00|22.12|22.04|22.13|22.05|22.16|22.08|22.12|22.04|6
1609149300000|2020-12-28 09:55:00|||||||||4
1609149600000|2020-12-28 10:00:00|22.15|22.07|22.16|22.08|22.16|22.08|22.13|22.05|7
1609149900000|2020-12-28 10:05:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|23
1609150200000|2020-12-28 10:10:00|22.15|22.07|22.13|22.05|22.16|22.08|22.12|22.04|29
1609150500000|2020-12-28 10:15:00|22.12|22.04|22.15|22.07|22.16|22.08|22.12|22.04|52
1609150800000|2020-12-28 10:20:00|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|46
1609151100000|2020-12-28 10:25:00|22.17|22.09|22.21|22.13|22.21|22.13|22.16|22.08|61
1609151400000|2020-12-28 10:30:00|22.16|22.08|22.15|22.07|22.16|22.08|22.11|22.03|66
1609151700000|2020-12-28 10:35:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1609152000000|2020-12-28 10:40:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1609152300000|2020-12-28 10:45:00|22.17|22.09|22.16|22.08|22.17|22.09|22.15|22.07|3
1609152600000|2020-12-28 10:50:00|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|22
1609152900000|2020-12-28 10:55:00|22.2|22.12|22.23|22.15|22.24|22.16|22.19|22.11|121
1609153200000|2020-12-28 11:00:00|22.24|22.16|22.28|22.2|22.29|22.21|22.24|22.16|696
1609153500000|2020-12-28 11:05:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|135
1609153800000|2020-12-28 11:10:00|22.28|22.2|22.29|22.21|22.29|22.21|22.24|22.16|137
1609154100000|2020-12-28 11:15:00|22.28|22.2|22.34|22.26|22.34|22.26|22.27|22.19|87
1609154400000|2020-12-28 11:20:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1609154700000|2020-12-28 11:25:00|22.33|22.25|22.3|22.22|22.34|22.26|22.29|22.21|38
1609155000000|2020-12-28 11:30:00|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|30
1609156200000|2020-12-28 11:50:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|111
1609156500000|2020-12-28 11:55:00|22.23|22.15|22.2|22.12|22.28|22.2|22.2|22.12|275
1609156800000|2020-12-28 12:00:00|22.21|22.13|22.28|22.2|22.28|22.2|22.21|22.13|286
1609157100000|2020-12-28 12:05:00|22.3|22.22|22.32|22.24|22.33|22.25|22.28|22.2|1
1609157400000|2020-12-28 12:10:00|22.33|22.25|22.26|22.18|22.33|22.25|22.26|22.18|247
1609157700000|2020-12-28 12:15:00|||||||||168
1609158000000|2020-12-28 12:20:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|30
1609158300000|2020-12-28 12:25:00|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|202
1609158600000|2020-12-28 12:30:00|22.2|22.12|22.22|22.14|22.22|22.14|22.17|22.09|328
1609158900000|2020-12-28 12:35:00|22.21|22.13|22.24|22.16|22.25|22.17|22.21|22.13|8
1609159200000|2020-12-28 12:40:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|2
1609159500000|2020-12-28 12:45:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|103
1609159800000|2020-12-28 12:50:00|||||||||25
1609160100000|2020-12-28 12:55:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|170
1609160400000|2020-12-28 13:00:00|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|61
1609160700000|2020-12-28 13:05:00|22.3|22.22|22.3|22.22|22.31|22.23|22.3|22.22|10
1609161000000|2020-12-28 13:10:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|21
1609161300000|2020-12-28 13:15:00|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|83
1609161600000|2020-12-28 13:20:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|14
1609162200000|2020-12-28 13:30:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|17
1609162500000|2020-12-28 13:35:00|||||||||7
1609162800000|2020-12-28 13:40:00|22.32|22.24|22.33|22.25|22.33|22.25|22.3|22.22|75
1609163100000|2020-12-28 13:45:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|63
1609163400000|2020-12-28 13:50:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|32
1609163700000|2020-12-28 13:55:00|22.34|22.26|22.28|22.2|22.34|22.26|22.28|22.2|78
1609164000000|2020-12-28 14:00:00|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|45
1609164300000|2020-12-28 14:05:00|22.36|22.28|22.33|22.25|22.38|22.3|22.33|22.25|242
1609164900000|2020-12-28 14:15:00|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|33
1609165500000|2020-12-28 14:25:00|||||||||14
1609165800000|2020-12-28 14:30:00|22.33|22.25|22.46|22.38|22.47|22.39|22.33|22.25|228
1609166100000|2020-12-28 14:35:00|22.45|22.37|22.43|22.35|22.45|22.37|22.41|22.33|207
1609166400000|2020-12-28 14:40:00|22.42|22.34|22.41|22.33|22.45|22.37|22.4|22.32|19
1609166700000|2020-12-28 14:45:00|22.43|22.35|22.32|22.24|22.43|22.35|22.3|22.22|48
1609167000000|2020-12-28 14:50:00|22.33|22.25|22.27|22.19|22.4|22.32|22.27|22.19|106
1609167300000|2020-12-28 14:55:00|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|21
1609167600000|2020-12-28 15:00:00|22.27|22.19|22.28|22.2|22.3|22.22|22.26|22.18|26
1609167900000|2020-12-28 15:05:00|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|22
1609168200000|2020-12-28 15:10:00|22.31|22.23|22.27|22.19|22.32|22.24|22.24|22.16|51
1609168500000|2020-12-28 15:15:00|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|24
1609168800000|2020-12-28 15:20:00|22.27|22.19|22.24|22.16|22.28|22.2|22.21|22.13|75
1609169100000|2020-12-28 15:25:00|||||||||83
1609169400000|2020-12-28 15:30:00|22.27|22.19|22.22|22.14|22.27|22.19|22.21|22.13|453
1609169700000|2020-12-28 15:35:00|22.23|22.15|22.27|22.19|22.27|22.19|22.21|22.13|269
1609170000000|2020-12-28 15:40:00|22.26|22.18|22.23|22.15|22.26|22.18|22.21|22.13|259
1609170300000|2020-12-28 15:45:00|22.22|22.14|22.22|22.14|22.26|22.18|22.21|22.13|279
1609170600000|2020-12-28 15:50:00|22.23|22.15|22.23|22.15|22.26|22.18|22.21|22.13|345
1609170900000|2020-12-28 15:55:00|22.25|22.17|22.23|22.15|22.27|22.19|22.22|22.14|198
1609171200000|2020-12-28 16:00:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|350
1609171500000|2020-12-28 16:05:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|340
1609171800000|2020-12-28 16:10:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|421
1609172100000|2020-12-28 16:15:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|981
1609172400000|2020-12-28 16:20:00|22.22|22.14|22.21|22.13|22.24|22.16|22.21|22.13|147
1609172700000|2020-12-28 16:25:00|22.19|22.11|22.21|22.13|22.21|22.13|22.16|22.08|150
1609173000000|2020-12-28 16:30:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|33
1609173300000|2020-12-28 16:35:00|22.21|22.13|22.21|22.13|22.24|22.16|22.19|22.11|14
1609173600000|2020-12-28 16:40:00|22.2|22.12|22.2|22.12|22.21|22.13|22.19|22.11|7
1609173900000|2020-12-28 16:45:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|117
1609174500000|2020-12-28 16:55:00|||||||||36
1609175400000|2020-12-28 17:10:00|||||||||31
1609176900000|2020-12-28 17:35:00|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1609177200000|2020-12-28 17:40:00|22.24|22.16|22.25|22.17|22.26|22.18|22.24|22.16|0
1609177800000|2020-12-28 17:50:00|||||||||10
1609178100000|2020-12-28 17:55:00|22.28|22.2|22.28|22.2|22.28|22.2|22.26|22.18|12
1609178700000|2020-12-28 18:05:00|22.31|22.23|22.38|22.3|22.38|22.3|22.31|22.23|29
1609179000000|2020-12-28 18:10:00|22.36|22.28|22.34|22.26|22.38|22.3|22.33|22.25|14
1609179300000|2020-12-28 18:15:00|22.37|22.29|22.36|22.28|22.38|22.3|22.33|22.25|6
1609179600000|2020-12-28 18:20:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1609180200000|2020-12-28 18:30:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|1
1609180500000|2020-12-28 18:35:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1609180800000|2020-12-28 18:40:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1609181100000|2020-12-28 18:45:00|22.36|22.28|22.35|22.27|22.36|22.28|22.34|22.26|2
1609181400000|2020-12-28 18:50:00|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1609182300000|2020-12-28 19:05:00|22.36|22.28|22.36|22.28|22.36|22.28|22.35|22.27|1
1609182600000|2020-12-28 19:10:00|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|7
1609183200000|2020-12-28 19:20:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1609184700000|2020-12-28 19:45:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|1
1609185000000|2020-12-28 19:50:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1609185300000|2020-12-28 19:55:00|||||||||7
1609185600000|2020-12-28 20:00:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1609185900000|2020-12-28 20:05:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1609186200000|2020-12-28 20:10:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1609186500000|2020-12-28 20:15:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1609186800000|2020-12-28 20:20:00|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|11
1609187100000|2020-12-28 20:25:00|22.49|22.24|22.48|22.23|22.49|22.24|22.47|22.22|0
1609187400000|2020-12-28 20:30:00|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1609187700000|2020-12-28 20:35:00|22.47|22.22|22.34|22.26|22.48|22.27|22.34|22.2|0
1609188000000|2020-12-28 20:40:00|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|2
1609188300000|2020-12-28 20:45:00|22.38|22.3|22.43|22.35|22.51|22.36|22.37|22.24|25
1609188600000|2020-12-28 20:50:00|22.44|22.36|22.51|22.43|22.56|22.43|22.44|22.29|1
1609188900000|2020-12-28 20:55:00|22.5|22.42|22.51|22.43|22.61|22.44|22.5|22.36|21
1609200900000|2020-12-29 00:15:00|22.39|22.09|22.41|22.11|22.41|22.11|22.39|22.09|0
1609201200000|2020-12-29 00:20:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|0
1609201500000|2020-12-29 00:25:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|0
1609202400000|2020-12-29 00:40:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1609203000000|2020-12-29 00:50:00|22.42|22.12|22.4|22.1|22.43|22.13|22.4|22.1|0
1609203300000|2020-12-29 00:55:00|22.39|22.09|22.36|22.06|22.39|22.09|22.33|22.03|41
1609203600000|2020-12-29 01:00:00|22.37|22.07|22.33|22.03|22.37|22.07|22.33|22.03|0
1609203900000|2020-12-29 01:05:00|22.36|22.06|22.36|22.06|22.37|22.07|22.36|22.06|0
1609204200000|2020-12-29 01:10:00|22.37|22.07|22.36|22.06|22.37|22.07|22.36|22.06|0
1609204500000|2020-12-29 01:15:00|22.37|22.07|22.34|22.04|22.37|22.07|22.32|22.02|0
1609204800000|2020-12-29 01:20:00|22.35|22.09|22.35|22.1|22.35|22.1|22.35|22.09|0
1609205100000|2020-12-29 01:25:00|22.34|22.09|22.35|22.1|22.38|22.12|22.34|22.08|17
1609205400000|2020-12-29 01:30:00|22.33|22.08|22.35|22.1|22.35|22.1|22.32|22.07|1
1609205700000|2020-12-29 01:35:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1609206000000|2020-12-29 01:40:00|22.34|22.05|22.34|22.04|22.34|22.05|22.34|22.04|0
1609206300000|2020-12-29 01:45:00|22.32|22.02|22.33|22.03|22.33|22.03|22.32|22.02|0
1609206900000|2020-12-29 01:55:00|22.34|22.04|22.33|22.03|22.34|22.04|22.33|22.03|0
1609207200000|2020-12-29 02:00:00|22.34|22.04|22.28|22.03|22.37|22.14|22.22|22.03|0
1609208700000|2020-12-29 02:25:00|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1609211100000|2020-12-29 03:05:00|22.3|22|22.29|21.99|22.3|22|22.29|21.99|0
1609211700000|2020-12-29 03:15:00|22.3|22.04|22.33|22.08|22.35|22.09|22.29|22.04|0
1609212000000|2020-12-29 03:20:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1609212300000|2020-12-29 03:25:00|22.3|22.05|22.3|22.05|22.3|22.05|22.3|22.05|0
1609212600000|2020-12-29 03:30:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1609212900000|2020-12-29 03:35:00|22.3|22.05|22.31|22.06|22.31|22.06|22.3|22.05|0
1609213200000|2020-12-29 03:40:00|22.32|22.07|22.32|22.07|22.32|22.07|22.32|22.07|0
1609213800000|2020-12-29 03:50:00|22.23|21.98|22.27|22.02|22.28|22.05|22.13|21.98|10
1609214400000|2020-12-29 04:00:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1609215000000|2020-12-29 04:10:00|22.3|22|22.28|21.98|22.31|22.01|22.22|21.97|0
1609215300000|2020-12-29 04:15:00|22.27|21.97|22.3|22.05|22.34|22.05|22.27|21.97|10
1609215600000|2020-12-29 04:20:00|22.34|22.04|22.33|22.08|22.38|22.21|22.29|22.03|30
1609216500000|2020-12-29 04:35:00|22.34|22.04|22.33|22.08|22.34|22.08|22.33|22.03|0
1609216800000|2020-12-29 04:40:00|22.34|22.04|22.34|22.04|22.34|22.08|22.33|22.03|0
1609217100000|2020-12-29 04:45:00|22.33|22.08|22.34|22.04|22.34|22.08|22.33|22.04|0
1609217400000|2020-12-29 04:50:00|22.33|22.08|22.34|22.04|22.34|22.08|22.33|22.04|0
1609217700000|2020-12-29 04:55:00|22.33|22.03|22.33|22.08|22.34|22.08|22.33|22.03|0
1609218000000|2020-12-29 05:00:00|22.32|22.07|22.33|22.03|22.34|22.08|22.32|22.03|0
1609218300000|2020-12-29 05:05:00|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|0
1609218600000|2020-12-29 05:10:00|22.33|22.03|22.33|22.03|22.34|22.04|22.32|22.02|0
1609218900000|2020-12-29 05:15:00|22.34|22.04|22.34|22.04|22.34|22.04|22.33|22.03|0
1609219200000|2020-12-29 05:20:00|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|0
1609219500000|2020-12-29 05:25:00|22.33|22.03|22.29|21.99|22.34|22.04|22.28|21.98|0
1609219800000|2020-12-29 05:30:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609220100000|2020-12-29 05:35:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609220400000|2020-12-29 05:40:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609220700000|2020-12-29 05:45:00|22.28|21.98|22.29|21.99|22.32|22.02|22.28|21.98|0
1609221000000|2020-12-29 05:50:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609221300000|2020-12-29 05:55:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1609221900000|2020-12-29 06:05:00|22.31|22.01|22.32|22.02|22.32|22.02|22.29|21.99|0
1609222200000|2020-12-29 06:10:00|22.33|22.03|22.33|22.03|22.34|22.04|22.33|22.03|0
1609222500000|2020-12-29 06:15:00|22.34|22.04|22.32|22.07|22.34|22.08|22.32|22.04|0
1609222800000|2020-12-29 06:20:00|22.31|22.06|22.28|22.03|22.32|22.06|22.28|22.02|0
1609223100000|2020-12-29 06:25:00|22.27|22.02|22.17|22.09|22.27|22.09|22.17|22.02|0
1609224300000|2020-12-29 06:45:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1609224600000|2020-12-29 06:50:00|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1609224900000|2020-12-29 06:55:00|22.26|22.01|22.26|22.01|22.27|22.02|22.25|22|0
1609225200000|2020-12-29 07:00:00|22.25|22|22.27|22.02|22.29|22.08|22.14|21.99|0
1609225500000|2020-12-29 07:05:00|22.17|22.09|21.97|21.89|22.17|22.09|21.96|21.83|156
1609225800000|2020-12-29 07:10:00|21.99|21.91|21.99|21.91|21.99|21.91|21.96|21.88|0
1609226100000|2020-12-29 07:15:00|22.03|21.95|22.03|21.95|22.09|21.96|22|21.84|2
1609226400000|2020-12-29 07:20:00|22.05|21.97|22.06|21.98|22.06|21.98|22.02|21.94|27
1609226700000|2020-12-29 07:25:00|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|0
1609227000000|2020-12-29 07:30:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1609227300000|2020-12-29 07:35:00|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1609227600000|2020-12-29 07:40:00|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|19
1609227900000|2020-12-29 07:45:00|22.06|21.98|22.04|21.96|22.14|21.99|22.04|21.89|4
1609228200000|2020-12-29 07:50:00|22.03|21.95|21.98|21.9|22.03|21.95|21.97|21.89|62
1609228500000|2020-12-29 07:55:00|22.01|21.93|22.05|21.97|22.08|22|21.97|21.89|39
1609228800000|2020-12-29 08:00:00|22.06|21.98|22.06|21.98|22.07|21.99|22.02|21.94|67
1609229100000|2020-12-29 08:05:00|22.07|21.99|22.11|22.03|22.15|22.07|22.06|21.98|44
1609229400000|2020-12-29 08:10:00|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|34
1609229700000|2020-12-29 08:15:00|22.06|21.98|22.1|22.02|22.11|22.03|22.05|21.97|82
1609230000000|2020-12-29 08:20:00|22.11|22.03|22.12|22.04|22.14|22.06|22.1|22.02|161
1609230300000|2020-12-29 08:25:00|22.11|22.03|22.05|21.97|22.14|22.06|22.05|21.97|176
1609230600000|2020-12-29 08:30:00|22.06|21.98|22.05|21.97|22.06|21.98|22.02|21.94|127
1609230900000|2020-12-29 08:35:00|22.03|21.95|22.02|21.94|22.05|21.97|21.97|21.89|143
1609231200000|2020-12-29 08:40:00|22.06|21.98|22.03|21.95|22.07|21.99|22.02|21.94|43
1609231500000|2020-12-29 08:45:00|22.02|21.94|22.02|21.94|22.07|21.99|22|21.92|11
1609231800000|2020-12-29 08:50:00|22.03|21.95|22.05|21.97|22.05|21.97|22.02|21.94|148
1609232100000|2020-12-29 08:55:00|22.1|22.02|22.08|22|22.1|22.02|22.06|21.98|231
1609232400000|2020-12-29 09:00:00|22.1|22.02|22.06|21.98|22.1|22.02|22.05|21.97|83
1609232700000|2020-12-29 09:05:00|22.05|21.97|22.05|21.97|22.06|21.98|22.02|21.94|115
1609233000000|2020-12-29 09:10:00|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|140
1609233300000|2020-12-29 09:15:00|22.08|22|22.07|21.99|22.1|22.02|22.05|21.97|7
1609233600000|2020-12-29 09:20:00|22.06|21.98|22.06|21.98|22.1|22.02|22.06|21.98|119
1609233900000|2020-12-29 09:25:00|22.07|21.99|22.06|21.98|22.1|22.02|22.05|21.97|35
1609234200000|2020-12-29 09:30:00|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|5
1609234500000|2020-12-29 09:35:00|22.06|21.98|22.06|21.98|22.07|21.99|22.05|21.97|10
1609234800000|2020-12-29 09:40:00|||||||||2
1609235100000|2020-12-29 09:45:00|22.07|21.99|22.11|22.03|22.13|22.05|22.07|21.99|91
1609235400000|2020-12-29 09:50:00|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|38
1609235700000|2020-12-29 09:55:00|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|1
1609236000000|2020-12-29 10:00:00|22.1|22.02|22.08|22|22.1|22.02|22.07|21.99|43
1609236300000|2020-12-29 10:05:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|0
1609236600000|2020-12-29 10:10:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1609236900000|2020-12-29 10:15:00|||||||||12
1609237200000|2020-12-29 10:20:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|22
1609237500000|2020-12-29 10:25:00|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|117
1609237800000|2020-12-29 10:30:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1609238100000|2020-12-29 10:35:00|22.11|22.03|22.07|21.99|22.11|22.03|22.07|21.99|26
1609238400000|2020-12-29 10:40:00|22.08|22|22.12|22.04|22.12|22.04|22.08|22|26
1609239000000|2020-12-29 10:50:00|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|21
1609239300000|2020-12-29 10:55:00|22.08|22|22.08|22|22.09|22.01|22.07|21.99|0
1609239600000|2020-12-29 11:00:00|22.09|22.01|22.11|22.03|22.11|22.03|22.08|22|0
1609239900000|2020-12-29 11:05:00|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1609240200000|2020-12-29 11:10:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|28
1609240500000|2020-12-29 11:15:00|22.11|22.03|22.12|22.04|22.12|22.04|22.08|22|7
1609240800000|2020-12-29 11:20:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|2
1609241100000|2020-12-29 11:25:00|22.16|22.08|22.16|22.08|22.2|22.12|22.12|22.04|115
1609241400000|2020-12-29 11:30:00|22.15|22.07|22.12|22.04|22.16|22.08|22.11|22.03|5
1609241700000|2020-12-29 11:35:00|22.11|22.03|22.1|22.02|22.12|22.04|22.1|22.02|20
1609242000000|2020-12-29 11:40:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1609242300000|2020-12-29 11:45:00|||||||||58
1609242600000|2020-12-29 11:50:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|13
1609242900000|2020-12-29 11:55:00|22.15|22.07|22.12|22.04|22.16|22.08|22.12|22.04|102
1609243200000|2020-12-29 12:00:00|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|9
1609243500000|2020-12-29 12:05:00|22.14|22.06|22.14|22.06|22.15|22.07|22.12|22.04|3
1609243800000|2020-12-29 12:10:00|22.12|22.04|22.14|22.06|22.15|22.07|22.12|22.04|51
1609244400000|2020-12-29 12:20:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|1
1609244700000|2020-12-29 12:25:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1609245300000|2020-12-29 12:35:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|27
1609245600000|2020-12-29 12:40:00|22.15|22.07|22.16|22.08|22.17|22.09|22.14|22.06|19
1609245900000|2020-12-29 12:45:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|6
1609246200000|2020-12-29 12:50:00|22.17|22.09|22.2|22.12|22.21|22.13|22.17|22.09|17
1609246500000|2020-12-29 12:55:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|20
1609246800000|2020-12-29 13:00:00|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|228
1609247100000|2020-12-29 13:05:00|22.25|22.17|22.22|22.14|22.26|22.18|22.22|22.14|74
1609247400000|2020-12-29 13:10:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|11
1609248000000|2020-12-29 13:20:00|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|117
1609248300000|2020-12-29 13:25:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|41
1609248900000|2020-12-29 13:35:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|115
1609249200000|2020-12-29 13:40:00|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|10
1609249500000|2020-12-29 13:45:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|12
1609249800000|2020-12-29 13:50:00|22.24|22.16|22.23|22.15|22.27|22.19|22.23|22.15|76
1609250100000|2020-12-29 13:55:00|||||||||1
1609250400000|2020-12-29 14:00:00|||||||||23
1609250700000|2020-12-29 14:05:00|||||||||2
1609251000000|2020-12-29 14:10:00|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|35
1609251300000|2020-12-29 14:15:00|22.22|22.14|22.23|22.15|22.24|22.16|22.22|22.14|124
1609251600000|2020-12-29 14:20:00|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|150
1609251900000|2020-12-29 14:25:00|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|133
1609252200000|2020-12-29 14:30:00|22.25|22.17|22.27|22.19|22.27|22.19|22.2|22.12|343
1609252500000|2020-12-29 14:35:00|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|233
1609252800000|2020-12-29 14:40:00|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|265
1609253100000|2020-12-29 14:45:00|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|100
1609253400000|2020-12-29 14:50:00|22.37|22.29|22.48|22.4|22.48|22.4|22.37|22.29|189
1609253700000|2020-12-29 14:55:00|22.47|22.39|22.51|22.43|22.56|22.48|22.44|22.36|511
1609254000000|2020-12-29 15:00:00|22.52|22.44|22.46|22.38|22.56|22.48|22.43|22.35|260
1609254300000|2020-12-29 15:05:00|22.48|22.4|22.56|22.48|22.56|22.48|22.47|22.39|217
1609254600000|2020-12-29 15:10:00|22.55|22.47|22.65|22.57|22.67|22.59|22.55|22.47|393
1609254900000|2020-12-29 15:15:00|22.64|22.56|22.59|22.51|22.69|22.61|22.56|22.48|96
1609255200000|2020-12-29 15:20:00|22.6|22.52|22.55|22.47|22.6|22.52|22.52|22.44|101
1609255500000|2020-12-29 15:25:00|22.56|22.48|22.61|22.53|22.61|22.53|22.53|22.45|237
1609255800000|2020-12-29 15:30:00|22.6|22.52|22.61|22.53|22.61|22.53|22.56|22.48|101
1609256100000|2020-12-29 15:35:00|22.64|22.56|22.64|22.56|22.64|22.56|22.56|22.48|131
1609256400000|2020-12-29 15:40:00|22.63|22.55|22.64|22.56|22.67|22.59|22.6|22.52|667
1609256700000|2020-12-29 15:45:00|22.66|22.58|22.72|22.64|22.72|22.64|22.64|22.56|43
1609257000000|2020-12-29 15:50:00|22.73|22.65|22.77|22.69|22.77|22.69|22.71|22.63|290
1609257300000|2020-12-29 15:55:00|22.76|22.68|22.77|22.69|22.77|22.69|22.72|22.64|149
1609257600000|2020-12-29 16:00:00|22.8|22.72|22.82|22.74|22.82|22.74|22.77|22.69|311
1609257900000|2020-12-29 16:05:00|22.79|22.71|22.77|22.69|22.82|22.74|22.74|22.66|93
1609258200000|2020-12-29 16:10:00|22.74|22.66|22.82|22.74|22.82|22.74|22.74|22.66|150
1609258500000|2020-12-29 16:15:00|22.81|22.73|22.87|22.79|22.91|22.83|22.79|22.71|128
1609258800000|2020-12-29 16:20:00|22.85|22.77|22.79|22.71|22.87|22.79|22.79|22.71|136
1609259100000|2020-12-29 16:25:00|22.78|22.7|22.69|22.61|22.79|22.71|22.69|22.61|222
1609259400000|2020-12-29 16:30:00|22.71|22.63|22.72|22.64|22.74|22.66|22.69|22.61|202
1609259700000|2020-12-29 16:35:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|21
1609260000000|2020-12-29 16:40:00|22.68|22.6|22.67|22.59|22.71|22.63|22.67|22.59|2
1609260300000|2020-12-29 16:45:00|22.68|22.6|22.72|22.64|22.72|22.64|22.67|22.59|52
1609260600000|2020-12-29 16:50:00|22.7|22.62|22.72|22.64|22.72|22.64|22.67|22.59|7
1609260900000|2020-12-29 16:55:00|22.76|22.68|22.77|22.69|22.8|22.72|22.75|22.67|127
1609261200000|2020-12-29 17:00:00|22.75|22.67|22.78|22.7|22.8|22.72|22.75|22.67|1
1609261500000|2020-12-29 17:05:00|22.79|22.71|22.75|22.67|22.8|22.72|22.75|22.67|2
1609261800000|2020-12-29 17:10:00|22.76|22.68|22.85|22.77|22.85|22.77|22.75|22.67|4
1609262100000|2020-12-29 17:15:00|22.84|22.76|22.85|22.77|22.85|22.77|22.8|22.72|4
1609262400000|2020-12-29 17:20:00|22.87|22.79|22.95|22.87|22.95|22.87|22.87|22.79|28
1609262700000|2020-12-29 17:25:00|22.97|22.89|22.95|22.87|22.98|22.9|22.9|22.82|74
1609263000000|2020-12-29 17:30:00|22.97|22.89|23.02|22.94|23.03|22.95|22.95|22.87|0
1609263300000|2020-12-29 17:35:00|23|22.92|23.08|23|23.1|23.02|22.98|22.9|165
1609263600000|2020-12-29 17:40:00|23.06|22.98|23.09|23.01|23.1|23.02|22.98|22.9|34
1609263900000|2020-12-29 17:45:00|23.1|23.02|23.16|23.08|23.21|23.13|23.1|23.02|55
1609264200000|2020-12-29 17:50:00|23.17|23.09|23.21|23.13|23.25|23.17|23.16|23.08|32
1609264500000|2020-12-29 17:55:00|23.22|23.14|23.06|22.98|23.23|23.15|23.06|22.98|45
1609264800000|2020-12-29 18:00:00|23.07|22.99|23.15|23.07|23.16|23.08|23.06|22.98|13
1609265100000|2020-12-29 18:05:00|23.16|23.08|23.08|23|23.16|23.08|23.04|22.96|7
1609265400000|2020-12-29 18:10:00|23.09|23.01|23.03|22.95|23.13|23.05|23.02|22.94|2
1609265700000|2020-12-29 18:15:00|23.04|22.96|23.04|22.96|23.06|22.98|23|22.92|15
1609266000000|2020-12-29 18:20:00|23.03|22.95|23.08|23|23.09|23.01|23.03|22.95|0
1609266300000|2020-12-29 18:25:00|23.09|23.01|23.05|22.97|23.09|23.01|23.05|22.97|1
1609266600000|2020-12-29 18:30:00|23.07|22.99|23.05|22.97|23.09|23.01|23.05|22.97|0
1609266900000|2020-12-29 18:35:00|23.08|23|23.08|23|23.09|23.01|23.05|22.97|0
1609267200000|2020-12-29 18:40:00|23.07|22.99|23.16|23.08|23.23|23.15|23.07|22.99|51
1609267500000|2020-12-29 18:45:00|23.15|23.07|23.18|23.1|23.22|23.14|23.12|23.04|7
1609267800000|2020-12-29 18:50:00|23.17|23.09|23.11|23.03|23.22|23.14|23.08|23|10
1609268100000|2020-12-29 18:55:00|23.1|23.02|23.16|23.08|23.16|23.08|23.1|23.02|0
1609268400000|2020-12-29 19:00:00|23.17|23.09|23.34|23.26|23.35|23.27|23.17|23.09|25
1609268700000|2020-12-29 19:05:00|23.35|23.27|23.35|23.27|23.4|23.32|23.34|23.26|9
1609269000000|2020-12-29 19:10:00|23.38|23.3|23.35|23.27|23.4|23.32|23.3|23.22|58
1609269300000|2020-12-29 19:15:00|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|4
1609269600000|2020-12-29 19:20:00|23.44|23.19|23.37|23.29|23.44|23.3|23.37|23.19|10
1609269900000|2020-12-29 19:25:00|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|1
1609270200000|2020-12-29 19:30:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1609270500000|2020-12-29 19:35:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|2
1609270800000|2020-12-29 19:40:00|23.31|23.23|23.26|23.18|23.31|23.23|23.26|23.18|0
1609271100000|2020-12-29 19:45:00|23.28|23.2|23.26|23.18|23.29|23.21|23.26|23.18|0
1609271400000|2020-12-29 19:50:00|23.23|23.15|23.19|23.11|23.23|23.15|23.18|23.1|1
1609271700000|2020-12-29 19:55:00|23.26|23.01|23.25|23|23.26|23.01|23.25|23|0
1609272000000|2020-12-29 20:00:00|23.22|22.97|23.11|23.03|23.22|23.03|23.11|22.93|0
1609272300000|2020-12-29 20:05:00|23.18|22.93|23.25|23|23.29|23.11|23.14|22.93|4
1609272600000|2020-12-29 20:10:00|23.18|23.1|23.21|22.96|23.25|23.1|23.15|22.96|0
1609272900000|2020-12-29 20:15:00|23.11|23.03|23.15|22.9|23.21|23.03|23.04|22.9|1
1609273200000|2020-12-29 20:20:00|23.05|22.97|23.07|22.99|23.12|22.99|23.05|22.87|1
1609273500000|2020-12-29 20:25:00|23.14|22.89|23.02|22.94|23.14|22.99|23.02|22.84|0
1609273800000|2020-12-29 20:30:00|23.03|22.95|23.09|23.01|23.14|23.03|23.03|22.89|0
1609274100000|2020-12-29 20:35:00|23.08|23|23.14|22.89|23.14|23|23.02|22.87|0
1609274400000|2020-12-29 20:40:00|23.02|22.94|23.04|22.96|23.14|22.96|22.99|22.84|0
1609274700000|2020-12-29 20:45:00|23.11|22.86|23.11|23.03|23.11|23.03|23.04|22.86|1
1609275000000|2020-12-29 20:50:00|23.09|23.01|23.16|23.08|23.26|23.08|23.08|22.97|7
1609275300000|2020-12-29 20:55:00|23.15|23.07|23.19|22.89|23.27|23.14|23.11|22.86|11
1609287300000|2020-12-30 00:15:00|23.29|22.99|23.29|22.99|23.3|23|23.26|22.96|0
1609287600000|2020-12-30 00:20:00|23.28|22.98|23.25|22.95|23.28|22.98|23.25|22.95|0
1609287900000|2020-12-30 00:25:00|23.24|22.94|23.23|22.93|23.24|22.94|23.23|22.93|0
1609288200000|2020-12-30 00:30:00|23.24|22.94|23.25|22.95|23.25|22.95|23.23|22.93|0
1609288500000|2020-12-30 00:35:00|23.27|22.97|23.25|22.95|23.27|22.97|23.25|22.95|0
1609288800000|2020-12-30 00:40:00|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1609289400000|2020-12-30 00:50:00|23.25|22.95|23.24|22.94|23.27|22.97|23.24|22.94|0
1609290000000|2020-12-30 01:00:00|23.25|22.95|23.21|22.91|23.27|22.97|23.19|22.89|0
1609290300000|2020-12-30 01:05:00|23.22|22.92|23.18|22.88|23.22|22.92|23.18|22.88|0
1609290600000|2020-12-30 01:10:00|23.19|22.89|23.16|22.86|23.19|22.89|23.12|22.82|0
1609290900000|2020-12-30 01:15:00|23.14|22.84|23.11|22.81|23.16|22.86|23.11|22.81|0
1609291200000|2020-12-30 01:20:00|23.12|22.82|23.13|22.83|23.15|22.85|23.12|22.82|0
1609291500000|2020-12-30 01:25:00|23.15|22.85|23.13|22.83|23.15|22.85|23.13|22.83|0
1609291800000|2020-12-30 01:30:00|23.12|22.82|23.11|22.81|23.12|22.82|23.11|22.81|0
1609292100000|2020-12-30 01:35:00|23.1|22.8|23.11|22.81|23.11|22.81|23.1|22.8|0
1609292400000|2020-12-30 01:40:00|23.08|22.78|23.07|22.77|23.11|22.81|23.07|22.77|0
1609292700000|2020-12-30 01:45:00|23.08|22.78|23.09|22.79|23.11|22.81|23.08|22.78|0
1609293000000|2020-12-30 01:50:00|23.07|22.77|23.11|22.81|23.11|22.81|23.07|22.77|0
1609293300000|2020-12-30 01:55:00|23.12|22.82|23.09|22.79|23.13|22.83|23.09|22.79|0
1609294200000|2020-12-30 02:10:00|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1609294500000|2020-12-30 02:15:00|23.09|22.79|23.09|22.79|23.11|22.81|23.09|22.79|0
1609294800000|2020-12-30 02:20:00|23.11|22.81|23.09|22.79|23.11|22.81|23.09|22.79|0
1609295100000|2020-12-30 02:25:00|23.11|22.81|23.04|22.79|23.11|22.81|23.03|22.78|0
1609295400000|2020-12-30 02:30:00|23.03|22.78|23.04|22.79|23.04|22.79|23.03|22.78|0
1609295700000|2020-12-30 02:35:00|23|22.75|23.04|22.79|23.04|22.79|23|22.75|0
1609296000000|2020-12-30 02:40:00|23.03|22.78|23.03|22.78|23.04|22.78|22.99|22.73|0
1609296300000|2020-12-30 02:45:00|22.92|22.84|22.96|22.71|22.96|22.84|22.89|22.71|0
1609296600000|2020-12-30 02:50:00|22.86|22.78|22.86|22.78|22.96|22.78|22.86|22.71|0
1609296900000|2020-12-30 02:55:00|22.96|22.71|22.86|22.78|22.96|22.78|22.86|22.71|0
1609297200000|2020-12-30 03:00:00|22.93|22.68|22.96|22.71|22.96|22.78|22.86|22.67|0
1609297500000|2020-12-30 03:05:00|22.94|22.69|22.92|22.67|22.96|22.78|22.86|22.67|0
1609297800000|2020-12-30 03:10:00|22.93|22.68|22.95|22.7|22.95|22.7|22.92|22.67|0
1609298100000|2020-12-30 03:15:00|22.93|22.68|22.92|22.67|22.95|22.8|22.86|22.67|1
1609298700000|2020-12-30 03:25:00|22.93|22.68|22.92|22.67|22.93|22.68|22.92|22.67|0
1609299000000|2020-12-30 03:30:00|22.93|22.68|22.93|22.68|22.93|22.68|22.92|22.67|0
1609299300000|2020-12-30 03:35:00|22.95|22.7|22.95|22.7|22.96|22.71|22.95|22.7|0
1609299600000|2020-12-30 03:40:00|22.96|22.71|22.96|22.71|22.96|22.71|22.93|22.68|0
1609299900000|2020-12-30 03:45:00|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1609300200000|2020-12-30 03:50:00|22.89|22.81|22.88|22.8|22.98|22.83|22.86|22.71|0
1609300500000|2020-12-30 03:55:00|22.98|22.73|22.98|22.73|22.98|22.83|22.88|22.73|0
1609301100000|2020-12-30 04:05:00|22.88|22.8|22.88|22.8|22.98|22.8|22.88|22.73|0
1609301400000|2020-12-30 04:10:00|22.98|22.73|22.88|22.8|22.98|22.8|22.88|22.73|0
1609301700000|2020-12-30 04:15:00|22.98|22.73|22.88|22.8|22.98|22.8|22.88|22.73|0
1609303200000|2020-12-30 04:40:00|22.98|22.73|22.88|22.8|22.98|22.82|22.88|22.73|0
1609303800000|2020-12-30 04:50:00|22.98|22.73|22.88|22.8|22.98|22.8|22.88|22.73|0
1609304400000|2020-12-30 05:00:00|22.98|22.73|22.88|22.8|22.98|22.8|22.86|22.67|0
1609305000000|2020-12-30 05:10:00|22.92|22.67|22.92|22.67|22.94|22.8|22.88|22.67|0
1609305600000|2020-12-30 05:20:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1609305900000|2020-12-30 05:25:00|22.98|22.73|22.98|22.73|22.98|22.73|22.97|22.72|0
1609306200000|2020-12-30 05:30:00|22.88|22.8|22.88|22.8|22.98|22.8|22.88|22.73|0
1609306500000|2020-12-30 05:35:00|22.98|22.73|22.98|22.73|22.98|22.8|22.88|22.73|0
1609307100000|2020-12-30 05:45:00|22.88|22.8|22.98|22.73|22.98|22.8|22.88|22.73|0
1609307700000|2020-12-30 05:55:00|22.89|22.81|22.91|22.83|23|22.83|22.89|22.73|0
1609308000000|2020-12-30 06:00:00|22.98|22.73|22.98|22.73|22.98|22.83|22.91|22.73|0
1609308300000|2020-12-30 06:05:00|22.89|22.81|22.89|22.81|22.98|22.81|22.89|22.72|0
1609308600000|2020-12-30 06:10:00|22.98|22.73|22.89|22.81|22.98|22.82|22.89|22.73|0
1609308900000|2020-12-30 06:15:00|22.98|22.73|22.91|22.83|22.98|22.83|22.89|22.73|0
1609309800000|2020-12-30 06:30:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1609310100000|2020-12-30 06:35:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1609310400000|2020-12-30 06:40:00|22.9|22.82|22.9|22.82|22.91|22.83|22.9|22.82|0
1609310700000|2020-12-30 06:45:00|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|10
1609311300000|2020-12-30 06:55:00|22.93|22.85|22.94|22.86|23.04|22.86|22.93|22.79|10
1609311600000|2020-12-30 07:00:00|23|22.92|23.08|22.83|23.21|23.03|23|22.81|29
1609311900000|2020-12-30 07:05:00|23.06|22.81|23.01|22.76|23.06|22.81|23.01|22.76|0
1609312200000|2020-12-30 07:10:00|22.99|22.74|23|22.75|23|22.75|22.99|22.74|0
1609312500000|2020-12-30 07:15:00|22.99|22.74|22.97|22.72|22.99|22.74|22.97|22.72|1
1609312800000|2020-12-30 07:20:00|22.98|22.73|22.82|22.74|22.98|22.75|22.82|22.69|0
1609313100000|2020-12-30 07:25:00|22.83|22.75|22.93|22.68|22.93|22.78|22.82|22.65|11
1609313400000|2020-12-30 07:30:00|22.82|22.74|22.93|22.68|22.94|22.78|22.82|22.68|0
1609313700000|2020-12-30 07:35:00|22.86|22.78|22.86|22.78|22.93|22.78|22.86|22.68|0
1609314000000|2020-12-30 07:40:00|22.85|22.77|22.87|22.79|22.94|22.79|22.79|22.65|35
1609314300000|2020-12-30 07:45:00|22.9|22.82|22.88|22.8|22.98|22.83|22.88|22.73|0
1609314900000|2020-12-30 07:55:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|16
1609315200000|2020-12-30 08:00:00|22.91|22.83|22.92|22.84|22.94|22.86|22.88|22.8|7
1609315500000|2020-12-30 08:05:00|22.91|22.83|22.96|22.88|23.01|22.93|22.88|22.8|63
1609315800000|2020-12-30 08:10:00|22.95|22.87|22.83|22.75|22.95|22.87|22.83|22.75|18
1609316100000|2020-12-30 08:15:00|22.85|22.77|22.83|22.75|22.9|22.82|22.83|22.75|52
1609316400000|2020-12-30 08:20:00|22.84|22.76|22.83|22.75|22.87|22.79|22.83|22.75|25
1609316700000|2020-12-30 08:25:00|22.8|22.72|22.8|22.72|22.83|22.75|22.78|22.7|155
1609317000000|2020-12-30 08:30:00|22.75|22.67|22.77|22.69|22.8|22.72|22.75|22.67|235
1609317300000|2020-12-30 08:35:00|22.78|22.7|22.82|22.74|22.83|22.75|22.78|22.7|69
1609317600000|2020-12-30 08:40:00|22.83|22.75|22.81|22.73|22.83|22.75|22.78|22.7|28
1609317900000|2020-12-30 08:45:00|22.82|22.74|22.91|22.83|22.91|22.83|22.82|22.74|43
1609318200000|2020-12-30 08:50:00|22.92|22.84|23.06|22.98|23.09|23.01|22.91|22.83|143
1609318500000|2020-12-30 08:55:00|23.05|22.97|22.98|22.9|23.06|22.98|22.98|22.9|114
1609318800000|2020-12-30 09:00:00|23|22.92|23.06|22.98|23.08|23|23|22.92|2
1609319100000|2020-12-30 09:05:00|23.04|22.96|23.03|22.95|23.08|23|23.03|22.95|6
1609319400000|2020-12-30 09:10:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|36
1609319700000|2020-12-30 09:15:00|23.04|22.96|23.03|22.95|23.08|23|23.02|22.94|48
1609320000000|2020-12-30 09:20:00|23.04|22.96|23.03|22.95|23.04|22.96|23.01|22.93|29
1609320300000|2020-12-30 09:25:00|23.02|22.94|22.97|22.89|23.03|22.95|22.97|22.89|35
1609320600000|2020-12-30 09:30:00|22.98|22.9|22.96|22.88|23.02|22.94|22.95|22.87|66
1609320900000|2020-12-30 09:35:00|22.97|22.89|23.01|22.93|23.02|22.94|22.95|22.87|2
1609321200000|2020-12-30 09:40:00|23|22.92|22.98|22.9|23.01|22.93|22.97|22.89|39
1609321500000|2020-12-30 09:45:00|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1609321800000|2020-12-30 09:50:00|23|22.92|22.98|22.9|23|22.92|22.98|22.9|17
1609322100000|2020-12-30 09:55:00|||||||||13
1609322400000|2020-12-30 10:00:00|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|11
1609322700000|2020-12-30 10:05:00|22.92|22.84|22.92|22.84|22.93|22.85|22.91|22.83|0
1609323000000|2020-12-30 10:10:00|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1609323300000|2020-12-30 10:15:00|22.95|22.87|22.87|22.79|22.96|22.88|22.87|22.79|9
1609323600000|2020-12-30 10:20:00|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|28
1609323900000|2020-12-30 10:25:00|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|16
1609324200000|2020-12-30 10:30:00|22.91|22.83|22.91|22.83|22.92|22.84|22.89|22.81|9
1609324500000|2020-12-30 10:35:00|22.9|22.82|22.87|22.79|22.91|22.83|22.86|22.78|3
1609324800000|2020-12-30 10:40:00|22.86|22.78|22.88|22.8|22.91|22.83|22.82|22.74|31
1609325100000|2020-12-30 10:45:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|12
1609325400000|2020-12-30 10:50:00|22.88|22.8|22.83|22.75|22.91|22.83|22.83|22.75|58
1609325700000|2020-12-30 10:55:00|22.82|22.74|22.86|22.78|22.87|22.79|22.82|22.74|40
1609326000000|2020-12-30 11:00:00|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|8
1609326300000|2020-12-30 11:05:00|22.85|22.77|22.84|22.76|22.86|22.78|22.84|22.76|2
1609326900000|2020-12-30 11:15:00|22.82|22.74|22.85|22.77|22.85|22.77|22.79|22.71|39
1609327200000|2020-12-30 11:20:00|22.86|22.78|22.89|22.81|22.9|22.82|22.86|22.78|124
1609327500000|2020-12-30 11:25:00|22.9|22.82|22.89|22.81|22.9|22.82|22.86|22.78|94
1609327800000|2020-12-30 11:30:00|22.86|22.78|22.86|22.78|22.87|22.79|22.84|22.76|49
1609328100000|2020-12-30 11:35:00|22.85|22.77|22.86|22.78|22.87|22.79|22.84|22.76|1
1609328400000|2020-12-30 11:40:00|22.89|22.81|22.85|22.77|22.91|22.83|22.84|22.76|33
1609328700000|2020-12-30 11:45:00|22.86|22.78|22.9|22.82|22.9|22.82|22.86|22.78|0
1609329000000|2020-12-30 11:50:00|22.89|22.81|22.89|22.81|22.9|22.82|22.89|22.81|0
1609329900000|2020-12-30 12:05:00|22.9|22.82|22.91|22.83|22.93|22.85|22.9|22.82|0
1609331100000|2020-12-30 12:25:00|22.93|22.85|22.94|22.86|22.94|22.86|22.91|22.83|0
1609331400000|2020-12-30 12:30:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1609331700000|2020-12-30 12:35:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|21
1609332000000|2020-12-30 12:40:00|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|2
1609332600000|2020-12-30 12:50:00|22.96|22.88|22.98|22.9|22.99|22.91|22.96|22.88|11
1609332900000|2020-12-30 12:55:00|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1609333200000|2020-12-30 13:00:00|22.97|22.89|23.01|22.93|23.03|22.95|22.94|22.86|39
1609333500000|2020-12-30 13:05:00|23|22.92|22.99|22.91|23.03|22.95|22.99|22.91|24
1609333800000|2020-12-30 13:10:00|22.98|22.9|22.94|22.86|22.98|22.9|22.94|22.86|13
1609334400000|2020-12-30 13:20:00|22.95|22.87|22.95|22.87|22.99|22.91|22.95|22.87|10
1609334700000|2020-12-30 13:25:00|22.96|22.88|23.02|22.94|23.02|22.94|22.95|22.87|0
1609335000000|2020-12-30 13:30:00|23.03|22.95|23.13|23.05|23.15|23.07|23.03|22.95|126
1609335300000|2020-12-30 13:35:00|23.14|23.06|23.09|23.01|23.14|23.06|23.08|23|95
1609335600000|2020-12-30 13:40:00|23.12|23.04|23.15|23.07|23.17|23.09|23.12|23.04|80
1609335900000|2020-12-30 13:45:00|23.17|23.09|23.17|23.09|23.18|23.1|23.15|23.07|171
1609336200000|2020-12-30 13:50:00|23.22|23.14|23.22|23.14|23.22|23.14|23.17|23.09|102
1609336500000|2020-12-30 13:55:00|23.2|23.12|23.22|23.14|23.23|23.15|23.19|23.11|154
1609336800000|2020-12-30 14:00:00|23.24|23.16|23.29|23.21|23.29|23.21|23.23|23.15|278
1609337100000|2020-12-30 14:05:00|23.26|23.18|23.29|23.21|23.29|23.21|23.26|23.18|142
1609337400000|2020-12-30 14:10:00|23.27|23.19|23.26|23.18|23.27|23.19|23.24|23.16|157
1609337700000|2020-12-30 14:15:00|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|220
1609338000000|2020-12-30 14:20:00|23.28|23.2|23.21|23.13|23.29|23.21|23.21|23.13|145
1609338300000|2020-12-30 14:25:00|||||||||96
1609338600000|2020-12-30 14:30:00|23.24|23.16|23.22|23.14|23.25|23.17|23.13|23.05|333
1609338900000|2020-12-30 14:35:00|23.21|23.13|23.18|23.1|23.22|23.14|23.13|23.05|77
1609339200000|2020-12-30 14:40:00|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|20
1609339500000|2020-12-30 14:45:00|23.17|23.09|23.15|23.07|23.23|23.15|23.13|23.05|32
1609339800000|2020-12-30 14:50:00|23.13|23.05|23.1|23.02|23.16|23.08|23.08|23|260
1609340100000|2020-12-30 14:55:00|23.08|23|23.06|22.98|23.13|23.05|23.06|22.98|189
1609340400000|2020-12-30 15:00:00|23.11|23.03|23.06|22.98|23.11|23.03|23.03|22.95|468
1609340700000|2020-12-30 15:05:00|23.05|22.97|23.03|22.95|23.06|22.98|23.01|22.93|234
1609341000000|2020-12-30 15:10:00|23.02|22.94|23.03|22.95|23.03|22.95|23|22.92|153
1609341300000|2020-12-30 15:15:00|23.06|22.98|23|22.92|23.06|22.98|22.98|22.9|1
1609341600000|2020-12-30 15:20:00|22.98|22.9|22.93|22.85|23|22.92|22.92|22.84|8
1609341900000|2020-12-30 15:25:00|22.92|22.84|22.93|22.85|22.97|22.89|22.92|22.84|166
1609342200000|2020-12-30 15:30:00|22.92|22.84|22.96|22.88|22.96|22.88|22.88|22.8|344
1609342500000|2020-12-30 15:35:00|23|22.92|23.09|23.01|23.09|23.01|22.98|22.9|165
1609342800000|2020-12-30 15:40:00|23.06|22.98|23.05|22.97|23.06|22.98|23.04|22.96|48
1609343100000|2020-12-30 15:45:00|23.06|22.98|23.06|22.98|23.06|22.98|23.02|22.94|115
1609343400000|2020-12-30 15:50:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|95
1609343700000|2020-12-30 15:55:00|23.08|23|23.14|23.06|23.14|23.06|23.06|22.98|162
1609344000000|2020-12-30 16:00:00|23.11|23.03|23.11|23.03|23.16|23.08|23.11|23.03|41
1609344300000|2020-12-30 16:05:00|23.14|23.06|23.11|23.03|23.16|23.08|23.08|23|224
1609344600000|2020-12-30 16:10:00|23.09|23.01|23.08|23|23.11|23.03|23.08|23|65
1609344900000|2020-12-30 16:15:00|23.04|22.96|23.07|22.99|23.13|23.05|23.03|22.95|584
1609345200000|2020-12-30 16:20:00|23.05|22.97|23.05|22.97|23.1|23.02|23.04|22.96|42
1609345500000|2020-12-30 16:25:00|23.1|23.02|23.15|23.07|23.2|23.12|23.08|23|812
1609345800000|2020-12-30 16:30:00|23.16|23.08|23.13|23.05|23.2|23.12|23.12|23.04|422
1609346100000|2020-12-30 16:35:00|23.12|23.04|23.11|23.03|23.13|23.05|23.08|23|150
1609346400000|2020-12-30 16:40:00|23.12|23.04|23.11|23.03|23.16|23.08|23.11|23.03|31
1609346700000|2020-12-30 16:45:00|23.12|23.04|23.19|23.11|23.24|23.16|23.12|23.04|132
1609347000000|2020-12-30 16:50:00|23.2|23.12|23.14|23.06|23.2|23.12|23.14|23.06|130
1609347300000|2020-12-30 16:55:00|23.11|23.03|23.11|23.03|23.14|23.06|23.11|23.03|68
1609347600000|2020-12-30 17:00:00|23.1|23.02|23.06|22.98|23.11|23.03|23.06|22.98|0
1609347900000|2020-12-30 17:05:00|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|1
1609348200000|2020-12-30 17:10:00|23.1|23.02|23.08|23|23.11|23.03|23.08|23|0
1609348500000|2020-12-30 17:15:00|23.1|23.02|23.14|23.06|23.14|23.06|23.08|23|43
1609348800000|2020-12-30 17:20:00|23.12|23.04|23.14|23.06|23.14|23.06|23.11|23.03|23
1609349100000|2020-12-30 17:25:00|23.12|23.04|23.07|22.99|23.12|23.04|23.06|22.98|3
1609349400000|2020-12-30 17:30:00|23.08|23|23.11|23.03|23.11|23.03|23.08|23|0
1609349700000|2020-12-30 17:35:00|23.1|23.02|23.11|23.03|23.11|23.03|23.09|23.01|8
1609350000000|2020-12-30 17:40:00|23.1|23.02|23.13|23.05|23.15|23.07|23.1|23.02|0
1609350300000|2020-12-30 17:45:00|23.12|23.04|23.18|23.1|23.18|23.1|23.12|23.04|0
1609350600000|2020-12-30 17:50:00|23.19|23.11|23.27|23.19|23.27|23.19|23.19|23.11|0
1609350900000|2020-12-30 17:55:00|23.25|23.17|23.24|23.16|23.27|23.19|23.24|23.16|9
1609351200000|2020-12-30 18:00:00|23.23|23.15|23.11|23.03|23.23|23.15|23.11|23.03|3
1609351500000|2020-12-30 18:05:00|23.09|23.01|23.09|23.01|23.11|23.03|23.06|22.98|3
1609351800000|2020-12-30 18:10:00|23.1|23.02|23.09|23.01|23.11|23.03|23.09|23.01|0
1609352100000|2020-12-30 18:15:00|23.08|23|23.05|22.97|23.08|23|23.05|22.97|1
1609352400000|2020-12-30 18:20:00|23.06|22.98|23.05|22.97|23.06|22.98|23.04|22.96|0
1609352700000|2020-12-30 18:25:00|23.06|22.98|23.09|23.01|23.09|23.01|23.05|22.97|0
1609353600000|2020-12-30 18:40:00|23.14|23.06|23.02|22.94|23.2|23.06|23.02|22.94|3
1609353900000|2020-12-30 18:45:00|23.12|22.87|22.96|22.88|23.12|22.94|22.93|22.85|10
1609354200000|2020-12-30 18:50:00|22.94|22.86|22.94|22.86|22.94|22.86|22.9|22.82|1
1609354500000|2020-12-30 18:55:00|22.95|22.87|23|22.92|23.05|22.92|22.95|22.8|0
1609354800000|2020-12-30 19:00:00|23.1|22.85|23.05|22.97|23.1|22.97|22.97|22.81|7
1609355100000|2020-12-30 19:05:00|23.04|22.96|23.02|22.94|23.15|23|23.01|22.9|1
1609355400000|2020-12-30 19:10:00|23.01|22.93|23.08|22.83|23.08|22.95|22.99|22.81|0
1609355700000|2020-12-30 19:15:00|23|22.92|22.95|22.87|23.11|22.97|22.93|22.81|23
1609356000000|2020-12-30 19:20:00|22.96|22.88|22.93|22.85|22.96|22.88|22.9|22.82|1
1609356300000|2020-12-30 19:25:00|22.92|22.84|22.96|22.88|22.96|22.88|22.92|22.84|0
1609356600000|2020-12-30 19:30:00|22.95|22.87|23.01|22.93|23.09|22.94|22.95|22.83|0
1609356900000|2020-12-30 19:35:00|23.03|22.95|22.94|22.86|23.03|22.95|22.94|22.86|5
1609357200000|2020-12-30 19:40:00|22.96|22.88|22.93|22.85|22.97|22.89|22.93|22.85|1
1609357500000|2020-12-30 19:45:00|22.91|22.83|22.88|22.8|22.94|22.86|22.88|22.8|2
1609357800000|2020-12-30 19:50:00|22.86|22.78|22.94|22.86|22.98|22.86|22.86|22.7|3
1609358100000|2020-12-30 19:55:00|22.92|22.84|23.05|22.75|23.07|22.91|22.92|22.75|16
1609358400000|2020-12-30 20:00:00|23.06|22.76|23.05|22.8|23.12|22.82|23.05|22.75|0
1609358700000|2020-12-30 20:05:00|23.04|22.74|23.05|22.8|23.06|22.8|23.04|22.74|0
1609359000000|2020-12-30 20:10:00|23.08|22.78|23.07|22.82|23.08|22.82|23.07|22.78|0
1609359300000|2020-12-30 20:15:00|23.11|22.81|23.07|22.82|23.11|22.85|23.07|22.81|0
1609359900000|2020-12-30 20:25:00|23.06|22.81|23.06|22.81|23.07|22.81|23.03|22.73|0
1609360200000|2020-12-30 20:30:00|23.05|22.76|23.01|22.71|23.07|22.81|23|22.7|0
1609360500000|2020-12-30 20:35:00|23|22.7|22.94|22.69|23|22.8|22.86|22.63|3
1609360800000|2020-12-30 20:40:00|22.96|22.71|22.76|22.68|22.97|22.77|22.76|22.63|7
1609361100000|2020-12-30 20:45:00|22.77|22.69|22.78|22.7|23.06|22.76|22.77|22.62|14
1609361400000|2020-12-30 20:50:00|22.77|22.69|22.74|22.49|22.82|22.69|22.63|22.46|5
1609361700000|2020-12-30 20:55:00|22.78|22.48|22.79|22.54|22.8|22.65|22.66|22.48|6
1609719300000|2021-01-04 00:15:00|22.84|22.76|22.95|22.7|22.96|22.8|22.81|22.65|2
1609719600000|2021-01-04 00:20:00|22.94|22.69|22.97|22.72|22.97|22.83|22.9|22.69|1
1609719900000|2021-01-04 00:25:00|22.92|22.67|22.92|22.67|22.96|22.76|22.83|22.66|16
1609720200000|2021-01-04 00:30:00|22.93|22.68|22.96|22.71|22.97|22.72|22.92|22.67|0
1609720500000|2021-01-04 00:35:00|22.88|22.8|23.1|22.8|23.1|22.88|22.88|22.75|22
1609720800000|2021-01-04 00:40:00|23.11|22.81|23.1|22.8|23.13|22.83|23.1|22.8|0
1609721100000|2021-01-04 00:45:00|23.11|22.81|23.08|23|23.17|23|23.06|22.81|0
1609721400000|2021-01-04 00:50:00|23.13|22.88|23.13|22.88|23.13|22.88|23.11|22.86|6
1609721700000|2021-01-04 00:55:00|23.17|22.87|23.17|22.87|23.21|22.96|23.16|22.87|0
1609722000000|2021-01-04 01:00:00|23.18|22.88|23.13|22.88|23.18|22.88|23.13|22.87|0
1609722300000|2021-01-04 01:05:00|23.12|22.87|23.05|22.75|23.12|22.87|23.03|22.74|0
1609722600000|2021-01-04 01:10:00|23.06|22.76|23.06|22.81|23.08|22.81|23.04|22.74|0
1609722900000|2021-01-04 01:15:00|23.08|22.83|23.11|22.86|23.16|22.88|23.06|22.81|0
1609723200000|2021-01-04 01:20:00|23.1|22.85|23.01|22.76|23.1|22.88|22.95|22.76|1
1609723500000|2021-01-04 01:25:00|23|22.75|23.06|22.76|23.06|22.79|22.99|22.74|0
1609723800000|2021-01-04 01:30:00|23.04|22.74|23.11|22.81|23.11|22.83|23.03|22.73|0
1609724100000|2021-01-04 01:35:00|23.08|22.83|23.06|22.76|23.11|22.84|23.06|22.76|0
1609724400000|2021-01-04 01:40:00|23.04|22.74|22.98|22.73|23.04|22.77|22.98|22.73|0
1609724700000|2021-01-04 01:45:00|22.99|22.74|22.98|22.68|23.04|22.78|22.98|22.68|0
1609725000000|2021-01-04 01:50:00|22.95|22.65|22.94|22.69|22.95|22.69|22.86|22.61|0
1609725300000|2021-01-04 01:55:00|22.95|22.7|22.9|22.82|22.95|22.84|22.89|22.7|0
1609725600000|2021-01-04 02:00:00|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1609726200000|2021-01-04 02:10:00|22.89|22.81|22.9|22.82|22.9|22.82|22.88|22.8|0
1609726500000|2021-01-04 02:15:00|22.89|22.81|22.9|22.65|22.98|22.81|22.88|22.65|1
1609726800000|2021-01-04 02:20:00|22.91|22.66|22.9|22.65|22.95|22.7|22.9|22.65|0
1609727100000|2021-01-04 02:25:00|22.93|22.68|22.9|22.65|22.93|22.68|22.9|22.62|0
1609727400000|2021-01-04 02:30:00|22.92|22.67|22.92|22.67|22.92|22.67|22.9|22.65|0
1609727700000|2021-01-04 02:35:00|22.93|22.68|22.93|22.85|22.94|22.85|22.87|22.68|4
1609728000000|2021-01-04 02:40:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1609728300000|2021-01-04 02:45:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1609729500000|2021-01-04 03:05:00|22.95|22.87|22.96|22.71|23|22.87|22.87|22.7|1
1609729800000|2021-01-04 03:10:00|22.97|22.72|22.95|22.7|22.98|22.73|22.95|22.7|0
1609730100000|2021-01-04 03:15:00|22.99|22.69|22.97|22.72|22.99|22.72|22.96|22.69|0
1609730400000|2021-01-04 03:20:00|22.96|22.71|22.97|22.72|22.97|22.72|22.95|22.7|0
1609730700000|2021-01-04 03:25:00|22.96|22.71|22.96|22.71|22.97|22.72|22.93|22.68|0
1609731000000|2021-01-04 03:30:00|22.97|22.72|22.96|22.71|22.97|22.72|22.96|22.71|0
1609731300000|2021-01-04 03:35:00|22.95|22.7|22.96|22.71|22.97|22.72|22.95|22.7|0
1609731600000|2021-01-04 03:40:00|22.97|22.72|22.96|22.71|22.97|22.72|22.96|22.71|0
1609731900000|2021-01-04 03:45:00|22.97|22.72|22.97|22.72|22.98|22.73|22.96|22.71|0
1609732200000|2021-01-04 03:50:00|22.98|22.73|23.01|22.76|23.01|22.76|22.98|22.73|0
1609732500000|2021-01-04 03:55:00|23|22.75|23.01|22.76|23.01|22.76|23|22.75|1
1609732800000|2021-01-04 04:00:00|23|22.75|22.98|22.73|23|22.75|22.98|22.73|0
1609733100000|2021-01-04 04:05:00|23|22.75|23|22.75|23|22.75|22.98|22.73|0
1609733400000|2021-01-04 04:10:00|22.98|22.73|23|22.75|23|22.75|22.98|22.73|0
1609733700000|2021-01-04 04:15:00|22.99|22.74|23|22.75|23|22.75|22.99|22.74|0
1609734000000|2021-01-04 04:20:00|22.99|22.74|23|22.75|23.01|22.76|22.99|22.74|0
1609734600000|2021-01-04 04:30:00|23.01|22.76|23.03|22.78|23.03|22.78|23.01|22.76|0
1609734900000|2021-01-04 04:35:00|23.01|22.76|23|22.75|23.03|22.78|23|22.75|1
1609735200000|2021-01-04 04:40:00|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1609735500000|2021-01-04 04:45:00|23.02|22.77|22.95|22.87|23.02|22.87|22.95|22.77|0
1609735800000|2021-01-04 04:50:00|22.98|22.9|23.04|22.79|23.07|22.9|22.98|22.79|1
1609736400000|2021-01-04 05:00:00|23.06|22.81|23.04|22.79|23.06|22.87|22.95|22.79|0
1609737000000|2021-01-04 05:10:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1609737300000|2021-01-04 05:15:00|23.04|22.79|23.04|22.79|23.04|22.79|23.03|22.78|1
1609737600000|2021-01-04 05:20:00|22.97|22.89|22.99|22.91|23.01|22.93|22.97|22.89|0
1609737900000|2021-01-04 05:25:00|23.01|22.93|23.06|22.81|23.06|22.93|22.96|22.81|1
1609738200000|2021-01-04 05:30:00|23.07|22.82|23.07|22.82|23.07|22.82|23.04|22.79|0
1609738800000|2021-01-04 05:40:00|23.06|22.81|23.06|22.81|23.07|22.82|23.06|22.81|0
1609739100000|2021-01-04 05:45:00|23.07|22.82|23.06|22.81|23.07|22.82|23.06|22.81|0
1609739400000|2021-01-04 05:50:00|23.03|22.78|22.95|22.87|23.06|22.88|22.95|22.78|0
1609739700000|2021-01-04 05:55:00|23.04|22.79|23.01|22.71|23.04|22.85|22.93|22.7|4
1609740000000|2021-01-04 06:00:00|23.03|22.73|23|22.7|23.03|22.73|22.98|22.7|0
1609740300000|2021-01-04 06:05:00|23.01|22.71|23|22.7|23.01|22.71|23|22.7|0
1609740600000|2021-01-04 06:10:00|23.01|22.71|22.98|22.68|23.01|22.71|22.98|22.68|0
1609740900000|2021-01-04 06:15:00|22.97|22.67|22.93|22.68|22.97|22.68|22.93|22.66|0
1609741200000|2021-01-04 06:20:00|22.92|22.67|22.93|22.68|22.93|22.68|22.92|22.67|0
1609741500000|2021-01-04 06:25:00|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1609742100000|2021-01-04 06:35:00|22.96|22.71|22.93|22.68|22.98|22.73|22.93|22.68|1
1609742400000|2021-01-04 06:40:00|22.92|22.67|22.92|22.67|22.92|22.67|22.9|22.65|0
1609742700000|2021-01-04 06:45:00|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1609743000000|2021-01-04 06:50:00|22.89|22.64|22.88|22.63|22.9|22.75|22.78|22.61|3
1609743300000|2021-01-04 06:55:00|22.8|22.72|22.82|22.74|22.89|22.74|22.79|22.63|0
1609743600000|2021-01-04 07:00:00|22.89|22.64|22.67|22.59|22.89|22.7|22.67|22.51|16
1609743900000|2021-01-04 07:05:00|22.64|22.56|22.59|22.51|22.75|22.56|22.59|22.44|30
1609744200000|2021-01-04 07:10:00|22.58|22.5|22.59|22.51|22.7|22.52|22.55|22.45|2
1609744500000|2021-01-04 07:15:00|22.57|22.49|22.63|22.38|22.63|22.51|22.5|22.36|26
1609744800000|2021-01-04 07:20:00|22.56|22.48|22.62|22.54|22.62|22.54|22.55|22.47|0
1609745100000|2021-01-04 07:25:00|22.63|22.55|22.65|22.57|22.65|22.57|22.61|22.53|4
1609745400000|2021-01-04 07:30:00|22.62|22.54|22.72|22.64|22.72|22.64|22.62|22.54|3
1609745700000|2021-01-04 07:35:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|0
1609746000000|2021-01-04 07:40:00|22.66|22.58|22.62|22.54|22.7|22.62|22.61|22.53|3
1609746300000|2021-01-04 07:45:00|22.61|22.53|22.67|22.59|22.67|22.59|22.61|22.53|1
1609746600000|2021-01-04 07:50:00|22.66|22.58|22.66|22.58|22.75|22.59|22.62|22.5|33
1609746900000|2021-01-04 07:55:00|22.65|22.57|22.58|22.5|22.66|22.58|22.54|22.46|12
1609747200000|2021-01-04 08:00:00|22.55|22.47|22.54|22.46|22.6|22.52|22.47|22.39|156
1609747500000|2021-01-04 08:05:00|22.53|22.45|22.63|22.55|22.67|22.59|22.49|22.41|220
1609747800000|2021-01-04 08:10:00|22.61|22.53|22.51|22.43|22.61|22.53|22.51|22.43|179
1609748100000|2021-01-04 08:15:00|22.49|22.41|22.56|22.48|22.56|22.48|22.46|22.38|247
1609748400000|2021-01-04 08:20:00|22.54|22.46|22.61|22.53|22.61|22.53|22.54|22.46|394
1609748700000|2021-01-04 08:25:00|22.58|22.5|22.68|22.6|22.68|22.6|22.57|22.49|105
1609749000000|2021-01-04 08:30:00|22.69|22.61|22.72|22.64|22.78|22.7|22.69|22.61|135
1609749300000|2021-01-04 08:35:00|22.73|22.65|22.67|22.59|22.76|22.68|22.64|22.56|290
1609749600000|2021-01-04 08:40:00|22.63|22.55|22.65|22.57|22.68|22.6|22.61|22.53|114
1609749900000|2021-01-04 08:45:00|22.66|22.58|22.68|22.6|22.7|22.62|22.65|22.57|123
1609750200000|2021-01-04 08:50:00|22.67|22.59|22.64|22.56|22.67|22.59|22.61|22.53|175
1609750500000|2021-01-04 08:55:00|22.6|22.52|22.66|22.58|22.66|22.58|22.6|22.52|21
1609750800000|2021-01-04 09:00:00|22.64|22.56|22.58|22.5|22.64|22.56|22.54|22.46|126
1609751100000|2021-01-04 09:05:00|22.57|22.49|22.52|22.44|22.59|22.51|22.52|22.44|198
1609751400000|2021-01-04 09:10:00|22.5|22.42|22.44|22.36|22.5|22.42|22.42|22.34|224
1609751700000|2021-01-04 09:15:00|22.42|22.34|22.4|22.32|22.44|22.36|22.39|22.31|102
1609752000000|2021-01-04 09:20:00|22.42|22.34|22.38|22.3|22.42|22.34|22.38|22.3|319
1609752300000|2021-01-04 09:25:00|22.37|22.29|22.34|22.26|22.38|22.3|22.32|22.24|29
1609752600000|2021-01-04 09:30:00|22.32|22.24|22.34|22.26|22.39|22.31|22.32|22.24|256
1609752900000|2021-01-04 09:35:00|22.36|22.28|22.34|22.26|22.36|22.28|22.29|22.21|313
1609753200000|2021-01-04 09:40:00|22.35|22.27|22.36|22.28|22.38|22.3|22.34|22.26|131
1609753500000|2021-01-04 09:45:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|10
1609753800000|2021-01-04 09:50:00|22.38|22.3|22.47|22.39|22.47|22.39|22.35|22.27|30
1609754100000|2021-01-04 09:55:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|55
1609754400000|2021-01-04 10:00:00|22.43|22.35|22.39|22.31|22.44|22.36|22.39|22.31|10
1609754700000|2021-01-04 10:05:00|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|61
1609755000000|2021-01-04 10:10:00|22.41|22.33|22.35|22.27|22.42|22.34|22.35|22.27|33
1609755300000|2021-01-04 10:15:00|22.37|22.29|22.45|22.37|22.46|22.38|22.35|22.27|39
1609755600000|2021-01-04 10:20:00|22.43|22.35|22.42|22.34|22.45|22.37|22.4|22.32|28
1609755900000|2021-01-04 10:25:00|22.41|22.33|22.45|22.37|22.45|22.37|22.4|22.32|11
1609756200000|2021-01-04 10:30:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|12
1609756500000|2021-01-04 10:35:00|22.39|22.31|22.35|22.27|22.4|22.32|22.35|22.27|24
1609756800000|2021-01-04 10:40:00|22.36|22.28|22.37|22.29|22.4|22.32|22.36|22.28|48
1609757100000|2021-01-04 10:45:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|41
1609757400000|2021-01-04 10:50:00|22.41|22.33|22.45|22.37|22.45|22.37|22.4|22.32|57
1609757700000|2021-01-04 10:55:00|22.48|22.4|22.46|22.38|22.5|22.42|22.45|22.37|38
1609758000000|2021-01-04 11:00:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|16
1609758600000|2021-01-04 11:10:00|22.43|22.35|22.45|22.37|22.46|22.38|22.4|22.32|20
1609758900000|2021-01-04 11:15:00|22.43|22.35|22.45|22.37|22.5|22.42|22.41|22.33|15
1609759200000|2021-01-04 11:20:00|22.43|22.35|22.43|22.35|22.45|22.37|22.4|22.32|105
1609759500000|2021-01-04 11:25:00|22.45|22.37|22.45|22.37|22.48|22.4|22.45|22.37|42
1609759800000|2021-01-04 11:30:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|72
1609760100000|2021-01-04 11:35:00|22.45|22.37|22.44|22.36|22.45|22.37|22.43|22.35|3
1609760400000|2021-01-04 11:40:00|22.45|22.37|22.43|22.35|22.45|22.37|22.39|22.31|10
1609760700000|2021-01-04 11:45:00|22.4|22.32|22.43|22.35|22.43|22.35|22.39|22.31|15
1609761000000|2021-01-04 11:50:00|22.44|22.36|22.46|22.38|22.48|22.4|22.44|22.36|21
1609761300000|2021-01-04 11:55:00|22.48|22.4|22.48|22.4|22.5|22.42|22.46|22.38|22
1609761600000|2021-01-04 12:00:00|22.46|22.38|22.48|22.4|22.5|22.42|22.45|22.37|30
1609761900000|2021-01-04 12:05:00|22.49|22.41|22.55|22.47|22.55|22.47|22.48|22.4|26
1609762200000|2021-01-04 12:10:00|22.58|22.5|22.56|22.48|22.6|22.52|22.55|22.47|3
1609762500000|2021-01-04 12:15:00|22.58|22.5|22.6|22.52|22.6|22.52|22.56|22.48|51
1609762800000|2021-01-04 12:20:00|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|5
1609763100000|2021-01-04 12:25:00|22.57|22.49|22.55|22.47|22.58|22.5|22.53|22.45|51
1609763400000|2021-01-04 12:30:00|22.56|22.48|22.53|22.45|22.58|22.5|22.5|22.42|4
1609763700000|2021-01-04 12:35:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|4
1609764000000|2021-01-04 12:40:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|14
1609764300000|2021-01-04 12:45:00|22.54|22.46|22.55|22.47|22.58|22.5|22.53|22.45|120
1609764600000|2021-01-04 12:50:00|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|1
1609764900000|2021-01-04 12:55:00|22.53|22.45|22.53|22.45|22.55|22.47|22.51|22.43|13
1609765200000|2021-01-04 13:00:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|38
1609765500000|2021-01-04 13:05:00|22.54|22.46|22.56|22.48|22.58|22.5|22.54|22.46|0
1609765800000|2021-01-04 13:10:00|22.58|22.5|22.56|22.48|22.58|22.5|22.53|22.45|11
1609766100000|2021-01-04 13:15:00|22.54|22.46|22.58|22.5|22.58|22.5|22.53|22.45|69
1609766400000|2021-01-04 13:20:00|22.56|22.48|22.58|22.5|22.58|22.5|22.53|22.45|24
1609766700000|2021-01-04 13:25:00|22.59|22.51|22.58|22.5|22.6|22.52|22.58|22.5|2
1609767000000|2021-01-04 13:30:00|22.56|22.48|22.54|22.46|22.56|22.48|22.53|22.45|42
1609767300000|2021-01-04 13:35:00|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|82
1609767600000|2021-01-04 13:40:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|10
1609767900000|2021-01-04 13:45:00|22.52|22.44|22.52|22.44|22.53|22.45|22.51|22.43|6
1609768200000|2021-01-04 13:50:00|22.51|22.43|22.43|22.35|22.51|22.43|22.43|22.35|189
1609768500000|2021-01-04 13:55:00|22.44|22.36|22.44|22.36|22.48|22.4|22.43|22.35|189
1609768800000|2021-01-04 14:00:00|22.46|22.38|22.5|22.42|22.5|22.42|22.46|22.38|67
1609769100000|2021-01-04 14:05:00|22.48|22.4|22.54|22.46|22.57|22.49|22.45|22.37|126
1609769400000|2021-01-04 14:10:00|22.57|22.49|22.53|22.45|22.59|22.51|22.52|22.44|94
1609769700000|2021-01-04 14:15:00|22.54|22.46|22.62|22.54|22.62|22.54|22.54|22.46|152
1609770300000|2021-01-04 14:25:00|22.63|22.55|22.67|22.59|22.67|22.59|22.62|22.54|142
1609770600000|2021-01-04 14:30:00|22.68|22.6|22.81|22.73|22.82|22.74|22.66|22.58|392
1609770900000|2021-01-04 14:35:00|22.82|22.74|22.91|22.83|22.96|22.88|22.82|22.74|262
1609771200000|2021-01-04 14:40:00|22.94|22.86|22.83|22.75|22.98|22.9|22.82|22.74|377
1609771500000|2021-01-04 14:45:00|22.82|22.74|22.76|22.68|22.84|22.76|22.74|22.66|105
1609771800000|2021-01-04 14:50:00|22.78|22.7|22.91|22.83|22.93|22.85|22.76|22.68|194
1609772100000|2021-01-04 14:55:00|22.9|22.82|22.98|22.9|22.99|22.91|22.86|22.78|62
1609772400000|2021-01-04 15:00:00|22.96|22.88|23.04|22.96|23.05|22.97|22.96|22.88|94
1609772700000|2021-01-04 15:05:00|23.03|22.95|23.15|23.07|23.16|23.08|23.03|22.95|362
1609773000000|2021-01-04 15:10:00|23.16|23.08|23.28|23.2|23.3|23.22|23.15|23.07|223
1609773300000|2021-01-04 15:15:00|23.27|23.19|23.34|23.26|23.35|23.27|23.25|23.17|228
1609773600000|2021-01-04 15:20:00|23.37|23.29|23.43|23.35|23.43|23.35|23.27|23.19|344
1609773900000|2021-01-04 15:25:00|23.42|23.34|23.37|23.29|23.44|23.36|23.37|23.29|110
1609774200000|2021-01-04 15:30:00|23.4|23.32|23.45|23.37|23.5|23.42|23.4|23.32|511
1609774500000|2021-01-04 15:35:00|23.46|23.38|23.69|23.61|23.69|23.61|23.46|23.38|401
1609774800000|2021-01-04 15:40:00|23.67|23.59|23.57|23.49|23.67|23.59|23.52|23.44|369
1609775100000|2021-01-04 15:45:00|23.59|23.51|23.74|23.66|23.79|23.71|23.59|23.51|772
1609775400000|2021-01-04 15:50:00|23.73|23.65|23.93|23.85|23.93|23.85|23.69|23.61|470
1609775700000|2021-01-04 15:55:00|23.91|23.83|23.98|23.9|24.01|23.93|23.83|23.75|151
1609776000000|2021-01-04 16:00:00|23.99|23.91|24.15|24.07|24.25|24.17|23.88|23.8|887
1609776300000|2021-01-04 16:05:00|24.13|24.05|24.43|24.35|24.43|24.35|24.08|24|992
1609776600000|2021-01-04 16:10:00|24.45|24.37|24.24|24.16|24.57|24.49|24.24|24.16|1320
1609776900000|2021-01-04 16:15:00|24.28|24.2|24.14|24.06|24.39|24.31|24.14|24.06|1560
1609777200000|2021-01-04 16:20:00|24.15|24.07|24.17|24.09|24.21|24.13|24.02|23.94|2101
1609777500000|2021-01-04 16:25:00|24.18|24.1|24.12|24.04|24.22|24.14|24|23.92|2088
1609777800000|2021-01-04 16:30:00|24.09|24.01|24.14|24.06|24.18|24.1|24.06|23.98|1103
1609778100000|2021-01-04 16:35:00|24.11|24.03|24.21|24.13|24.26|24.18|24.09|24.01|139
1609778400000|2021-01-04 16:40:00|24.22|24.14|24.21|24.13|24.28|24.2|24.16|24.08|107
1609778700000|2021-01-04 16:45:00|24.2|24.12|24.33|24.25|24.35|24.27|24.18|24.1|50
1609779000000|2021-01-04 16:50:00|24.31|24.23|24.49|24.41|24.5|24.42|24.21|24.13|122
1609779300000|2021-01-04 16:55:00|24.5|24.42|24.62|24.54|24.62|24.54|24.46|24.38|395
1609779600000|2021-01-04 17:00:00|24.63|24.55|24.6|24.52|24.66|24.58|24.49|24.41|158
1609779900000|2021-01-04 17:05:00|24.59|24.51|24.69|24.61|24.7|24.62|24.5|24.42|199
1609780200000|2021-01-04 17:10:00|24.66|24.58|24.82|24.74|24.82|24.74|24.65|24.57|434
1609780500000|2021-01-04 17:15:00|24.84|24.76|24.68|24.6|24.87|24.79|24.63|24.55|272
1609780800000|2021-01-04 17:20:00|24.69|24.61|24.51|24.43|24.77|24.69|24.51|24.43|157
1609781100000|2021-01-04 17:25:00|24.48|24.4|24.56|24.48|24.63|24.55|24.48|24.4|201
1609781400000|2021-01-04 17:30:00|24.59|24.51|24.56|24.48|24.7|24.62|24.55|24.47|278
1609781700000|2021-01-04 17:35:00|24.57|24.49|24.77|24.69|24.8|24.72|24.57|24.49|104
1609782000000|2021-01-04 17:40:00|24.78|24.7|24.85|24.77|24.85|24.77|24.75|24.67|176
1609782300000|2021-01-04 17:45:00|24.86|24.78|24.89|24.81|24.93|24.85|24.86|24.78|293
1609782600000|2021-01-04 17:50:00|24.86|24.78|24.72|24.64|24.93|24.85|24.69|24.61|118
1609782900000|2021-01-04 17:55:00|24.71|24.63|24.65|24.57|24.74|24.66|24.64|24.56|10
1609783200000|2021-01-04 18:00:00|24.67|24.59|24.66|24.58|24.74|24.66|24.65|24.57|57
1609783500000|2021-01-04 18:05:00|24.69|24.61|24.6|24.52|24.76|24.68|24.6|24.52|73
1609783800000|2021-01-04 18:10:00|24.62|24.54|24.48|24.4|24.62|24.54|24.47|24.39|12
1609784100000|2021-01-04 18:15:00|24.49|24.41|24.36|24.28|24.5|24.42|24.36|24.28|37
1609784400000|2021-01-04 18:20:00|24.35|24.27|24.26|24.18|24.35|24.27|24.25|24.17|55
1609784700000|2021-01-04 18:25:00|24.24|24.16|24.27|24.19|24.31|24.23|24.2|24.12|80
1609785000000|2021-01-04 18:30:00|24.29|24.21|24.42|24.34|24.42|24.34|24.29|24.21|83
1609785300000|2021-01-04 18:35:00|24.41|24.33|24.35|24.27|24.41|24.33|24.3|24.22|1
1609785600000|2021-01-04 18:40:00|24.33|24.25|24.4|24.32|24.4|24.32|24.26|24.18|7
1609785900000|2021-01-04 18:45:00|24.36|24.28|24.38|24.3|24.41|24.33|24.33|24.25|35
1609786200000|2021-01-04 18:50:00|24.37|24.29|24.25|24.17|24.4|24.32|24.25|24.17|53
1609786500000|2021-01-04 18:55:00|24.26|24.18|24.28|24.2|24.28|24.2|24.25|24.17|3
1609786800000|2021-01-04 19:00:00|24.3|24.22|24.32|24.24|24.38|24.3|24.28|24.2|32
1609787100000|2021-01-04 19:05:00|24.33|24.25|24.54|24.46|24.55|24.47|24.32|24.24|96
1609787400000|2021-01-04 19:10:00|24.53|24.45|24.5|24.42|24.6|24.52|24.49|24.41|48
1609787700000|2021-01-04 19:15:00|24.49|24.41|24.54|24.46|24.55|24.47|24.49|24.41|68
1609788000000|2021-01-04 19:20:00|24.53|24.45|24.51|24.43|24.58|24.5|24.51|24.43|78
1609788300000|2021-01-04 19:25:00|24.52|24.44|24.6|24.52|24.6|24.52|24.52|24.44|8
1609788600000|2021-01-04 19:30:00|24.61|24.53|24.68|24.6|24.71|24.63|24.6|24.52|73
1609788900000|2021-01-04 19:35:00|24.7|24.62|24.67|24.59|24.72|24.64|24.62|24.54|10
1609789200000|2021-01-04 19:40:00|24.66|24.58|24.69|24.61|24.71|24.63|24.62|24.54|10
1609789500000|2021-01-04 19:45:00|24.7|24.62|24.73|24.65|24.73|24.65|24.65|24.57|2
1609789800000|2021-01-04 19:50:00|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|0
1609790100000|2021-01-04 19:55:00|24.79|24.71|24.66|24.41|24.83|24.71|24.58|24.41|11
1609790400000|2021-01-04 20:00:00|24.65|24.4|24.77|24.52|24.83|24.64|24.53|24.36|2
1609790700000|2021-01-04 20:05:00|24.76|24.51|24.69|24.44|24.76|24.53|24.54|24.36|2
1609791000000|2021-01-04 20:10:00|24.68|24.43|24.67|24.42|24.76|24.58|24.58|24.39|0
1609791300000|2021-01-04 20:15:00|24.66|24.41|24.72|24.47|24.74|24.58|24.59|24.39|0
1609791600000|2021-01-04 20:20:00|24.71|24.46|24.75|24.5|24.77|24.62|24.65|24.46|2
1609791900000|2021-01-04 20:25:00|24.73|24.48|24.79|24.54|24.79|24.62|24.66|24.45|0
1609792200000|2021-01-04 20:30:00|24.78|24.53|24.71|24.46|24.88|24.73|24.71|24.46|1
1609792500000|2021-01-04 20:35:00|24.75|24.45|24.61|24.36|24.75|24.58|24.61|24.36|2
1609792800000|2021-01-04 20:40:00|24.62|24.37|24.6|24.35|24.65|24.48|24.5|24.3|1
1609793100000|2021-01-04 20:45:00|24.59|24.34|24.45|24.37|24.6|24.46|24.43|24.25|16
1609793400000|2021-01-04 20:50:00|24.44|24.36|24.45|24.2|24.59|24.42|24.33|24.16|20
1609793700000|2021-01-04 20:55:00|24.47|24.22|24.44|24.14|24.7|24.45|24.44|24.14|27
1609805700000|2021-01-05 00:15:00|25.16|24.86|24.42|24.12|25.16|24.86|24.41|24.11|0
1609806000000|2021-01-05 00:20:00|24.51|24.21|24.52|24.22|24.53|24.23|24.42|24.12|0
1609806300000|2021-01-05 00:25:00|24.53|24.23|24.44|24.14|24.53|24.23|24.44|24.14|0
1609806900000|2021-01-05 00:35:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|10
1609807200000|2021-01-05 00:40:00|24.48|24.18|24.41|24.11|24.48|24.28|24.36|24.11|0
1609807800000|2021-01-05 00:50:00|24.39|24.09|24.37|24.12|24.41|24.12|24.36|24.09|0
1609808100000|2021-01-05 00:55:00|24.36|24.11|24.41|24.11|24.42|24.12|24.33|24.08|0
1609808400000|2021-01-05 01:00:00|24.42|24.12|24.37|24.07|24.42|24.12|24.34|24.07|0
1609808700000|2021-01-05 01:05:00|24.38|24.08|24.31|24.06|24.38|24.09|24.3|24.05|0
1609809000000|2021-01-05 01:10:00|24.3|24.05|24.3|24.05|24.31|24.06|24.27|24.02|0
1609809300000|2021-01-05 01:15:00|24.29|24.04|24.3|24.05|24.3|24.05|24.27|24.02|0
1609809600000|2021-01-05 01:20:00|24.29|24.04|24.38|24.08|24.38|24.09|24.29|24.04|0
1609809900000|2021-01-05 01:25:00|24.39|24.09|24.38|24.08|24.42|24.12|24.38|24.08|0
1609810200000|2021-01-05 01:30:00|24.39|24.09|24.42|24.12|24.42|24.12|24.38|24.08|0
1609810500000|2021-01-05 01:35:00|24.41|24.11|24.42|24.12|24.42|24.12|24.41|24.11|0
1609810800000|2021-01-05 01:40:00|24.41|24.11|24.42|24.12|24.42|24.12|24.41|24.11|0
1609811100000|2021-01-05 01:45:00|24.45|24.15|24.39|24.09|24.46|24.16|24.39|24.09|0
1609811400000|2021-01-05 01:50:00|24.41|24.11|24.42|24.12|24.42|24.12|24.41|24.11|0
1609811700000|2021-01-05 01:55:00|24.45|24.15|24.46|24.16|24.46|24.16|24.43|24.13|0
1609812000000|2021-01-05 02:00:00|24.45|24.15|24.45|24.15|24.46|24.16|24.41|24.11|0
1609812300000|2021-01-05 02:05:00|24.46|24.16|24.43|24.13|24.46|24.16|24.42|24.12|0
1609812600000|2021-01-05 02:10:00|24.42|24.12|24.31|24.06|24.42|24.12|24.31|24.06|0
1609812900000|2021-01-05 02:15:00|24.33|24.08|24.31|24.06|24.38|24.08|24.31|24.06|0
1609813200000|2021-01-05 02:20:00|24.35|24.05|24.34|24.09|24.38|24.09|24.31|24.05|0
1609813500000|2021-01-05 02:25:00|24.38|24.08|24.38|24.08|24.41|24.11|24.34|24.07|0
1609813800000|2021-01-05 02:30:00|24.34|24.09|24.33|24.08|24.38|24.12|24.33|24.08|9
1609814100000|2021-01-05 02:35:00|24.32|24.07|24.3|24.05|24.33|24.08|24.3|24.05|0
1609814400000|2021-01-05 02:40:00|24.23|23.98|24.23|23.98|24.24|23.99|24.23|23.98|1
1609814700000|2021-01-05 02:45:00|24.24|23.99|24.22|23.97|24.24|24.07|24.15|23.97|0
1609815000000|2021-01-05 02:50:00|24.16|24.08|24.3|24|24.31|24.08|24.16|24|3
1609815300000|2021-01-05 02:55:00|24.29|23.99|24.3|24|24.33|24.03|24.28|23.98|0
1609815600000|2021-01-05 03:00:00|24.31|24.01|24.34|24.04|24.35|24.05|24.31|24.01|0
1609815900000|2021-01-05 03:05:00|24.33|24.03|24.31|24.01|24.33|24.03|24.3|24|0
1609816200000|2021-01-05 03:10:00|24.3|24|24.29|23.99|24.3|24|24.29|23.99|0
1609816500000|2021-01-05 03:15:00|24.3|24|24.33|24.03|24.33|24.03|24.3|24|0
1609816800000|2021-01-05 03:20:00|24.31|24.01|24.29|23.99|24.31|24.01|24.29|23.99|0
1609817100000|2021-01-05 03:25:00|24.3|24|24.29|23.99|24.3|24|24.29|23.99|0
1609817400000|2021-01-05 03:30:00|24.3|24|24.31|24.01|24.31|24.01|24.3|24|0
1609817700000|2021-01-05 03:35:00|24.33|24.03|24.36|24.06|24.36|24.06|24.33|24.03|0
1609818000000|2021-01-05 03:40:00|24.35|24.05|24.42|24.12|24.5|24.2|24.35|24.05|0
1609818300000|2021-01-05 03:45:00|24.43|24.13|24.52|24.22|24.55|24.25|24.43|24.13|0
1609818600000|2021-01-05 03:50:00|24.49|24.19|24.52|24.22|24.52|24.22|24.48|24.18|0
1609818900000|2021-01-05 03:55:00|24.51|24.21|24.52|24.22|24.56|24.26|24.47|24.17|0
1609819200000|2021-01-05 04:00:00|24.53|24.23|24.52|24.22|24.54|24.24|24.5|24.2|0
1609819500000|2021-01-05 04:05:00|24.53|24.23|24.55|24.25|24.55|24.25|24.53|24.23|0
1609819800000|2021-01-05 04:10:00|24.56|24.26|24.6|24.3|24.64|24.34|24.54|24.24|0
1609820100000|2021-01-05 04:15:00|24.61|24.31|24.6|24.35|24.68|24.43|24.49|24.3|1
1609820400000|2021-01-05 04:20:00|24.61|24.36|24.61|24.36|24.65|24.38|24.58|24.33|0
1609820700000|2021-01-05 04:25:00|24.65|24.35|24.62|24.37|24.66|24.4|24.61|24.35|0
1609821000000|2021-01-05 04:30:00|24.51|24.43|24.58|24.33|24.59|24.43|24.5|24.32|0
1609821300000|2021-01-05 04:35:00|24.57|24.32|24.57|24.32|24.57|24.32|24.53|24.28|0
1609821600000|2021-01-05 04:40:00|24.58|24.33|24.59|24.34|24.6|24.35|24.57|24.32|0
1609821900000|2021-01-05 04:45:00|24.57|24.32|24.56|24.31|24.57|24.32|24.53|24.28|0
1609822200000|2021-01-05 04:50:00|24.55|24.3|24.55|24.3|24.56|24.31|24.53|24.28|0
1609822500000|2021-01-05 04:55:00|24.56|24.31|24.57|24.32|24.57|24.32|24.55|24.3|0
1609822800000|2021-01-05 05:00:00|24.56|24.31|24.52|24.27|24.56|24.31|24.52|24.27|0
1609823100000|2021-01-05 05:05:00|24.54|24.29|24.51|24.26|24.57|24.35|24.41|24.26|0
1609823400000|2021-01-05 05:10:00|24.41|24.33|24.42|24.34|24.51|24.37|24.4|24.26|4
1609823700000|2021-01-05 05:15:00|24.43|24.35|24.43|24.35|24.53|24.39|24.43|24.28|14
1609824000000|2021-01-05 05:20:00|24.44|24.36|24.45|24.37|24.45|24.37|24.43|24.35|0
1609824300000|2021-01-05 05:25:00|24.47|24.39|24.56|24.31|24.59|24.39|24.45|24.31|1
1609824600000|2021-01-05 05:30:00|24.59|24.34|24.59|24.34|24.62|24.37|24.59|24.34|0
1609824900000|2021-01-05 05:35:00|24.58|24.33|24.59|24.34|24.59|24.34|24.58|24.33|0
1609825200000|2021-01-05 05:40:00|24.62|24.37|24.59|24.34|24.63|24.38|24.58|24.33|0
1609825500000|2021-01-05 05:45:00|24.58|24.33|24.47|24.39|24.59|24.39|24.47|24.29|0
1609825800000|2021-01-05 05:50:00|24.54|24.29|24.47|24.39|24.54|24.39|24.43|24.28|14
1609826400000|2021-01-05 06:00:00|24.54|24.29|24.42|24.34|24.54|24.39|24.38|24.25|4
1609826700000|2021-01-05 06:05:00|24.43|24.35|24.45|24.37|24.45|24.37|24.42|24.34|5
1609827000000|2021-01-05 06:10:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1609827300000|2021-01-05 06:15:00|24.47|24.39|24.51|24.26|24.54|24.39|24.45|24.26|0
1609827600000|2021-01-05 06:20:00|24.5|24.25|24.4|24.32|24.53|24.34|24.34|24.25|12
1609827900000|2021-01-05 06:25:00|24.41|24.33|24.37|24.29|24.44|24.36|24.37|24.29|9
1609828200000|2021-01-05 06:30:00|24.38|24.3|24.35|24.27|24.39|24.31|24.34|24.26|2
1609828500000|2021-01-05 06:35:00|24.39|24.31|24.38|24.3|24.39|24.31|24.34|24.26|0
1609828800000|2021-01-05 06:40:00|24.36|24.28|24.34|24.26|24.36|24.28|24.32|24.24|28
1609829100000|2021-01-05 06:45:00|24.33|24.25|24.33|24.25|24.36|24.28|24.32|24.24|7
1609829400000|2021-01-05 06:50:00|24.34|24.26|24.31|24.23|24.36|24.28|24.31|24.23|0
1609829700000|2021-01-05 06:55:00|24.29|24.21|24.26|24.18|24.31|24.23|24.26|24.18|36
1609830000000|2021-01-05 07:00:00|24.27|24.19|24.29|24.21|24.3|24.22|24.21|24.13|80
1609830300000|2021-01-05 07:05:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|2
1609830600000|2021-01-05 07:10:00|24.26|24.18|24.34|24.26|24.36|24.28|24.25|24.17|20
1609830900000|2021-01-05 07:15:00|24.37|24.29|24.28|24.2|24.37|24.29|24.28|24.2|1
1609831200000|2021-01-05 07:20:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1609831500000|2021-01-05 07:25:00|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|1
1609831800000|2021-01-05 07:30:00|24.26|24.18|24.27|24.19|24.29|24.21|24.26|24.18|4
1609832100000|2021-01-05 07:35:00|24.28|24.2|24.23|24.15|24.28|24.2|24.19|24.11|4
1609832400000|2021-01-05 07:40:00|24.22|24.14|24.41|24.33|24.41|24.33|24.19|24.11|28
1609832700000|2021-01-05 07:45:00|24.39|24.31|24.62|24.54|24.62|24.54|24.35|24.27|75
1609833000000|2021-01-05 07:50:00|24.63|24.55|24.69|24.61|24.75|24.67|24.6|24.52|88
1609833300000|2021-01-05 07:55:00|24.7|24.62|24.76|24.68|24.86|24.78|24.7|24.62|171
1609833600000|2021-01-05 08:00:00|24.74|24.66|24.44|24.36|24.77|24.69|24.42|24.34|199
1609833900000|2021-01-05 08:05:00|24.43|24.35|24.32|24.24|24.43|24.35|24.25|24.17|174
1609834200000|2021-01-05 08:10:00|24.31|24.23|24.12|24.04|24.32|24.24|24.1|24.02|314
1609834500000|2021-01-05 08:15:00|24.13|24.05|24.07|23.99|24.14|24.06|24.01|23.93|88
1609834800000|2021-01-05 08:20:00|24.09|24.01|24.27|24.19|24.31|24.23|24.07|23.99|169
1609835100000|2021-01-05 08:25:00|24.26|24.18|24.17|24.09|24.29|24.21|24.16|24.08|65
1609835400000|2021-01-05 08:30:00|24.16|24.08|24.08|24|24.16|24.08|24.07|23.99|29
1609835700000|2021-01-05 08:35:00|24.09|24.01|24.19|24.11|24.19|24.11|24.09|24.01|71
1609836000000|2021-01-05 08:40:00|24.18|24.1|24.24|24.16|24.25|24.17|24.14|24.06|95
1609836300000|2021-01-05 08:45:00|24.25|24.17|24.41|24.33|24.41|24.33|24.25|24.17|102
1609836600000|2021-01-05 08:50:00|24.43|24.35|24.36|24.28|24.55|24.47|24.36|24.28|203
1609836900000|2021-01-05 08:55:00|24.38|24.3|24.36|24.28|24.39|24.31|24.29|24.21|157
1609837200000|2021-01-05 09:00:00|24.41|24.33|24.36|24.28|24.43|24.35|24.33|24.25|47
1609837500000|2021-01-05 09:05:00|24.37|24.29|24.38|24.3|24.43|24.35|24.33|24.25|109
1609837800000|2021-01-05 09:10:00|24.39|24.31|24.35|24.27|24.41|24.33|24.33|24.25|222
1609838100000|2021-01-05 09:15:00|24.34|24.26|24.33|24.25|24.35|24.27|24.28|24.2|144
1609838400000|2021-01-05 09:20:00|24.34|24.26|24.4|24.32|24.45|24.37|24.33|24.25|397
1609838700000|2021-01-05 09:25:00|24.39|24.31|24.4|24.32|24.48|24.4|24.38|24.3|115
1609839000000|2021-01-05 09:30:00|24.42|24.34|24.35|24.27|24.46|24.38|24.35|24.27|265
1609839300000|2021-01-05 09:35:00|24.36|24.28|24.23|24.15|24.38|24.3|24.23|24.15|63
1609839600000|2021-01-05 09:40:00|24.22|24.14|24.16|24.08|24.23|24.15|24.16|24.08|101
1609839900000|2021-01-05 09:45:00|24.17|24.09|24.11|24.03|24.17|24.09|24.11|24.03|165
1609840200000|2021-01-05 09:50:00|24.13|24.05|24.09|24.01|24.14|24.06|24.09|24.01|172
1609840500000|2021-01-05 09:55:00|24.06|23.98|24.16|24.08|24.19|24.11|24.06|23.98|3544
1609840800000|2021-01-05 10:00:00|24.14|24.06|24.13|24.05|24.16|24.08|24.11|24.03|14
1609841100000|2021-01-05 10:05:00|24.11|24.03|24.13|24.05|24.16|24.08|24.09|24.01|26
1609841400000|2021-01-05 10:10:00|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|7
1609841700000|2021-01-05 10:15:00|24.09|24.01|24.13|24.05|24.18|24.1|24.09|24.01|28
1609842000000|2021-01-05 10:20:00|24.11|24.03|24.17|24.09|24.2|24.12|24.11|24.03|16
1609842300000|2021-01-05 10:25:00|24.16|24.08|24.24|24.16|24.25|24.17|24.15|24.07|15
1609842600000|2021-01-05 10:30:00|24.23|24.15|24.26|24.18|24.28|24.2|24.2|24.12|12
1609842900000|2021-01-05 10:35:00|24.25|24.17|24.28|24.2|24.28|24.2|24.21|24.13|100
1609843200000|2021-01-05 10:40:00|24.27|24.19|24.26|24.18|24.31|24.23|24.26|24.18|44
1609843500000|2021-01-05 10:45:00|24.29|24.21|24.37|24.29|24.38|24.3|24.28|24.2|85
1609843800000|2021-01-05 10:50:00|24.38|24.3|24.31|24.23|24.38|24.3|24.28|24.2|40
1609844100000|2021-01-05 10:55:00|24.3|24.22|24.36|24.28|24.4|24.32|24.27|24.19|19
1609844400000|2021-01-05 11:00:00|24.35|24.27|24.3|24.22|24.37|24.29|24.3|24.22|12
1609844700000|2021-01-05 11:05:00|24.31|24.23|24.3|24.22|24.31|24.23|24.27|24.19|1
1609845000000|2021-01-05 11:10:00|24.28|24.2|24.3|24.22|24.31|24.23|24.27|24.19|0
1609845300000|2021-01-05 11:15:00|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|39
1609845600000|2021-01-05 11:20:00|24.25|24.17|24.28|24.2|24.28|24.2|24.24|24.16|21
1609845900000|2021-01-05 11:25:00|24.27|24.19|24.28|24.2|24.28|24.2|24.26|24.18|26
1609846200000|2021-01-05 11:30:00|24.32|24.24|24.3|24.22|24.33|24.25|24.28|24.2|15
1609846500000|2021-01-05 11:35:00|24.31|24.23|24.38|24.3|24.42|24.34|24.3|24.22|60
1609846800000|2021-01-05 11:40:00|24.43|24.35|24.43|24.35|24.45|24.37|24.38|24.3|38
1609847100000|2021-01-05 11:45:00|24.44|24.36|24.43|24.35|24.45|24.37|24.39|24.31|72
1609847400000|2021-01-05 11:50:00|24.44|24.36|24.5|24.42|24.5|24.42|24.43|24.35|23
1609847700000|2021-01-05 11:55:00|24.52|24.44|24.55|24.47|24.6|24.52|24.52|24.44|96
1609848000000|2021-01-05 12:00:00|24.52|24.44|24.52|24.44|24.62|24.54|24.52|24.44|68
1609848300000|2021-01-05 12:05:00|24.53|24.45|24.72|24.64|24.72|24.64|24.53|24.45|61
1609848600000|2021-01-05 12:10:00|24.71|24.63|24.67|24.59|24.72|24.64|24.67|24.59|108
1609848900000|2021-01-05 12:15:00|24.68|24.6|24.76|24.68|24.76|24.68|24.67|24.59|178
1609849200000|2021-01-05 12:20:00|24.77|24.69|24.68|24.6|24.82|24.74|24.67|24.59|65
1609849500000|2021-01-05 12:25:00|24.67|24.59|24.8|24.72|24.81|24.73|24.67|24.59|3
1609849800000|2021-01-05 12:30:00|24.81|24.73|24.78|24.7|24.86|24.78|24.77|24.69|40
1609850100000|2021-01-05 12:35:00|24.76|24.68|24.79|24.71|24.79|24.71|24.73|24.65|0
1609850400000|2021-01-05 12:40:00|24.8|24.72|24.74|24.66|24.81|24.73|24.74|24.66|34
1609850700000|2021-01-05 12:45:00|24.75|24.67|24.72|24.64|24.79|24.71|24.72|24.64|1
1609851000000|2021-01-05 12:50:00|24.7|24.62|24.55|24.47|24.7|24.62|24.55|24.47|164
1609851300000|2021-01-05 12:55:00|24.57|24.49|24.57|24.49|24.58|24.5|24.55|24.47|13
1609851600000|2021-01-05 13:00:00|24.55|24.47|24.59|24.51|24.6|24.52|24.53|24.45|33
1609851900000|2021-01-05 13:05:00|24.6|24.52|24.6|24.52|24.7|24.62|24.57|24.49|107
1609852200000|2021-01-05 13:10:00|24.61|24.53|24.55|24.47|24.62|24.54|24.55|24.47|66
1609852500000|2021-01-05 13:15:00|24.58|24.5|24.62|24.54|24.63|24.55|24.55|24.47|69
1609852800000|2021-01-05 13:20:00|24.6|24.52|24.62|24.54|24.67|24.59|24.57|24.49|2
1609853100000|2021-01-05 13:25:00|24.63|24.55|24.66|24.58|24.67|24.59|24.62|24.54|94
1609853400000|2021-01-05 13:30:00|24.65|24.57|24.7|24.62|24.74|24.66|24.62|24.54|14
1609853700000|2021-01-05 13:35:00|24.69|24.61|24.67|24.59|24.72|24.64|24.62|24.54|20
1609854000000|2021-01-05 13:40:00|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|10
1609854300000|2021-01-05 13:45:00|24.7|24.62|24.77|24.69|24.79|24.71|24.67|24.59|75
1609854600000|2021-01-05 13:50:00|24.76|24.68|24.81|24.73|24.81|24.73|24.75|24.67|55
1609854900000|2021-01-05 13:55:00|24.82|24.74|25.03|24.95|25.03|24.95|24.82|24.74|283
1609855200000|2021-01-05 14:00:00|25.02|24.94|25.06|24.98|25.1|25.02|25.01|24.93|150
1609855500000|2021-01-05 14:05:00|25.08|25|25|24.92|25.1|25.02|24.96|24.88|308
1609855800000|2021-01-05 14:10:00|24.99|24.91|24.84|24.76|24.99|24.91|24.79|24.71|224
1609856100000|2021-01-05 14:15:00|24.85|24.77|24.79|24.71|24.87|24.79|24.79|24.71|57
1609856400000|2021-01-05 14:20:00|24.8|24.72|24.79|24.71|24.87|24.79|24.79|24.71|106
1609856700000|2021-01-05 14:25:00|24.77|24.69|24.77|24.69|24.77|24.69|24.7|24.62|123
1609857000000|2021-01-05 14:30:00|24.75|24.67|24.49|24.41|24.75|24.67|24.49|24.41|494
1609857300000|2021-01-05 14:35:00|24.47|24.39|24.29|24.21|24.49|24.41|24.29|24.21|861
1609857600000|2021-01-05 14:40:00|24.24|24.16|24.21|24.13|24.28|24.2|24.17|24.09|339
1609857900000|2021-01-05 14:45:00|24.2|24.12|24.22|24.14|24.31|24.23|24.19|24.11|484
1609858200000|2021-01-05 14:50:00|24.21|24.13|24.32|24.24|24.32|24.24|24.16|24.08|147
1609858500000|2021-01-05 14:55:00|24.3|24.22|24.27|24.19|24.34|24.26|24.27|24.19|134
1609858800000|2021-01-05 15:00:00|24.25|24.17|24.16|24.08|24.31|24.23|24.16|24.08|260
1609859100000|2021-01-05 15:05:00|24.14|24.06|24.22|24.14|24.31|24.23|24.11|24.03|172
1609859400000|2021-01-05 15:10:00|24.21|24.13|24.23|24.15|24.23|24.15|24.14|24.06|211
1609859700000|2021-01-05 15:15:00|24.21|24.13|24.48|24.4|24.48|24.4|24.19|24.11|267
1609860000000|2021-01-05 15:20:00|24.46|24.38|24.38|24.3|24.46|24.38|24.34|24.26|345
1609860300000|2021-01-05 15:25:00|24.39|24.31|24.34|24.26|24.41|24.33|24.34|24.26|530
1609860600000|2021-01-05 15:30:00|24.35|24.27|24.37|24.29|24.45|24.37|24.31|24.23|330
1609860900000|2021-01-05 15:35:00|24.36|24.28|24.36|24.28|24.43|24.35|24.31|24.23|182
1609861200000|2021-01-05 15:40:00|24.37|24.29|24.5|24.42|24.5|24.42|24.36|24.28|477
1609861500000|2021-01-05 15:45:00|24.48|24.4|24.42|24.34|24.5|24.42|24.4|24.32|270
1609861800000|2021-01-05 15:50:00|24.44|24.36|24.33|24.25|24.45|24.37|24.28|24.2|332
1609862100000|2021-01-05 15:55:00|24.35|24.27|24.58|24.5|24.58|24.5|24.34|24.26|271
1609862400000|2021-01-05 16:00:00|24.57|24.49|24.43|24.35|24.59|24.51|24.41|24.33|135
1609862700000|2021-01-05 16:05:00|24.45|24.37|24.48|24.4|24.53|24.45|24.45|24.37|148
1609863000000|2021-01-05 16:10:00|24.51|24.43|24.53|24.45|24.58|24.5|24.48|24.4|404
1609863300000|2021-01-05 16:15:00|24.54|24.46|24.58|24.5|24.6|24.52|24.5|24.42|510
1609863600000|2021-01-05 16:20:00|24.6|24.52|24.51|24.43|24.63|24.55|24.49|24.41|1812
1609863900000|2021-01-05 16:25:00|24.52|24.44|24.43|24.35|24.54|24.46|24.39|24.31|1233
1609864200000|2021-01-05 16:30:00|24.41|24.33|24.31|24.23|24.46|24.38|24.31|24.23|208
1609864500000|2021-01-05 16:35:00|24.29|24.21|24.25|24.17|24.31|24.23|24.24|24.16|142
1609864800000|2021-01-05 16:40:00|24.24|24.16|24.19|24.11|24.26|24.18|24.17|24.09|9
1609865100000|2021-01-05 16:45:00|24.18|24.1|24.21|24.13|24.23|24.15|24.18|24.1|78
1609865400000|2021-01-05 16:50:00|24.19|24.11|24.21|24.13|24.23|24.15|24.18|24.1|34
1609865700000|2021-01-05 16:55:00|24.23|24.15|24.33|24.25|24.33|24.25|24.19|24.11|115
1609866000000|2021-01-05 17:00:00|24.31|24.23|24.23|24.15|24.31|24.23|24.21|24.13|57
1609866300000|2021-01-05 17:05:00|24.22|24.14|24.17|24.09|24.22|24.14|24.14|24.06|21
1609866600000|2021-01-05 17:10:00|24.16|24.08|24.24|24.16|24.26|24.18|24.14|24.06|30
1609866900000|2021-01-05 17:15:00|24.25|24.17|24.24|24.16|24.31|24.23|24.18|24.1|11
1609867200000|2021-01-05 17:20:00|24.23|24.15|24.33|24.25|24.33|24.25|24.19|24.11|0
1609867500000|2021-01-05 17:25:00|24.31|24.23|24.33|24.25|24.34|24.26|24.27|24.19|12
1609867800000|2021-01-05 17:30:00|24.32|24.24|24.24|24.16|24.36|24.28|24.18|24.1|12
1609868100000|2021-01-05 17:35:00|24.23|24.15|24.11|24.03|24.23|24.15|24.11|24.03|10
1609868400000|2021-01-05 17:40:00|24.09|24.01|24.09|24.01|24.12|24.04|24.07|23.99|3
1609868700000|2021-01-05 17:45:00|24.08|24|24.03|23.95|24.09|24.01|24|23.92|7
1609869000000|2021-01-05 17:50:00|24.04|23.96|24|23.92|24.05|23.97|23.99|23.91|5
1609869300000|2021-01-05 17:55:00|23.99|23.91|23.88|23.8|24|23.92|23.88|23.8|36
1609869600000|2021-01-05 18:00:00|23.89|23.81|23.84|23.76|23.92|23.84|23.84|23.76|6
1609869900000|2021-01-05 18:05:00|23.83|23.75|23.77|23.69|23.83|23.75|23.74|23.66|19
1609870200000|2021-01-05 18:10:00|23.79|23.71|23.81|23.73|23.84|23.76|23.77|23.69|34
1609870500000|2021-01-05 18:15:00|23.8|23.72|23.8|23.72|23.82|23.74|23.79|23.71|8
1609870800000|2021-01-05 18:20:00|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|8
1609871100000|2021-01-05 18:25:00|23.81|23.73|23.85|23.77|23.87|23.79|23.79|23.71|19
1609871400000|2021-01-05 18:30:00|23.82|23.74|23.72|23.64|23.82|23.74|23.71|23.63|33
1609871700000|2021-01-05 18:35:00|23.74|23.66|23.74|23.66|23.77|23.69|23.7|23.62|52
1609872000000|2021-01-05 18:40:00|23.69|23.61|23.62|23.54|23.69|23.61|23.62|23.54|33
1609872300000|2021-01-05 18:45:00|23.6|23.52|23.53|23.45|23.6|23.52|23.52|23.44|51
1609872600000|2021-01-05 18:50:00|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|7
1609872900000|2021-01-05 18:55:00|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|34
1609873200000|2021-01-05 19:00:00|23.51|23.43|23.45|23.37|23.52|23.44|23.44|23.36|17
1609873500000|2021-01-05 19:05:00|23.43|23.35|23.36|23.28|23.43|23.35|23.33|23.25|22
1609873800000|2021-01-05 19:10:00|23.37|23.29|23.39|23.31|23.44|23.36|23.36|23.28|14
1609874100000|2021-01-05 19:15:00|23.38|23.3|23.44|23.36|23.45|23.37|23.33|23.25|31
1609874400000|2021-01-05 19:20:00|23.42|23.34|23.46|23.38|23.49|23.41|23.42|23.34|19
1609874700000|2021-01-05 19:25:00|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|2
1609875000000|2021-01-05 19:30:00|23.45|23.37|23.46|23.38|23.46|23.38|23.39|23.31|8
1609875300000|2021-01-05 19:35:00|23.47|23.39|23.54|23.46|23.54|23.46|23.45|23.37|2
1609875600000|2021-01-05 19:40:00|23.55|23.47|23.55|23.47|23.55|23.47|23.54|23.46|1
1609875900000|2021-01-05 19:45:00|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|3
1609876200000|2021-01-05 19:50:00|23.58|23.5|23.71|23.63|23.77|23.63|23.58|23.5|6
1609876500000|2021-01-05 19:55:00|23.7|23.62|23.74|23.66|23.75|23.67|23.68|23.6|4
1609876800000|2021-01-05 20:00:00|23.75|23.67|23.75|23.5|23.78|23.67|23.67|23.48|9
1609877100000|2021-01-05 20:05:00|23.73|23.48|23.73|23.48|23.75|23.56|23.62|23.45|0
1609877400000|2021-01-05 20:10:00|23.66|23.58|23.77|23.52|23.77|23.58|23.66|23.48|0
1609877700000|2021-01-05 20:15:00|23.75|23.5|23.8|23.55|23.8|23.67|23.72|23.5|0
1609878000000|2021-01-05 20:20:00|23.81|23.56|23.83|23.58|23.83|23.69|23.74|23.55|37
1609878300000|2021-01-05 20:25:00|23.85|23.6|23.8|23.72|23.85|23.72|23.77|23.6|0
1609878600000|2021-01-05 20:30:00|23.82|23.74|23.88|23.63|23.96|23.77|23.82|23.62|1
1609878900000|2021-01-05 20:35:00|23.87|23.62|23.87|23.62|23.87|23.69|23.74|23.58|0
1609879200000|2021-01-05 20:40:00|23.77|23.69|23.71|23.46|23.88|23.7|23.64|23.46|14
1609879500000|2021-01-05 20:45:00|23.62|23.54|23.47|23.39|23.74|23.55|23.47|23.34|24
1609879800000|2021-01-05 20:50:00|23.48|23.4|23.58|23.33|23.61|23.44|23.45|23.31|64
1609880100000|2021-01-05 20:55:00|23.59|23.34|23.57|23.49|23.73|23.55|23.47|23.31|16
1609892100000|2021-01-06 00:15:00|23.89|23.59|23.84|23.54|23.9|23.6|23.83|23.54|0
1609892400000|2021-01-06 00:20:00|23.81|23.51|23.66|23.41|23.81|23.51|23.66|23.37|0
1609892700000|2021-01-06 00:25:00|23.63|23.38|23.67|23.42|23.69|23.43|23.63|23.34|0
1609893000000|2021-01-06 00:30:00|23.68|23.43|23.62|23.32|23.68|23.43|23.6|23.32|0
1609893300000|2021-01-06 00:35:00|23.61|23.31|23.5|23.25|23.63|23.33|23.5|23.22|0
1609893600000|2021-01-06 00:40:00|23.52|23.22|23.44|23.19|23.52|23.25|23.44|23.17|0
1609893900000|2021-01-06 00:45:00|23.47|23.17|23.51|23.26|23.54|23.27|23.44|23.17|0
1609894200000|2021-01-06 00:50:00|23.54|23.24|23.59|23.34|23.64|23.41|23.47|23.24|0
1609894500000|2021-01-06 00:55:00|23.63|23.33|23.81|23.51|23.86|23.58|23.6|23.33|0
1609894800000|2021-01-06 01:00:00|23.78|23.53|23.85|23.55|23.91|23.61|23.69|23.39|0
1609895100000|2021-01-06 01:05:00|23.84|23.54|23.75|23.45|23.86|23.56|23.74|23.44|0
1609895400000|2021-01-06 01:10:00|23.77|23.47|23.82|23.52|23.87|23.57|23.75|23.45|0
1609895700000|2021-01-06 01:15:00|23.85|23.55|24.1|23.8|24.18|23.9|23.81|23.51|0
1609896000000|2021-01-06 01:20:00|24.09|23.79|24.03|23.78|24.15|23.9|24.01|23.71|0
1609896300000|2021-01-06 01:25:00|24.06|23.76|24.13|23.88|24.23|23.98|24.03|23.75|0
1609896600000|2021-01-06 01:30:00|24.12|23.87|24.06|23.81|24.16|23.88|24.04|23.79|0
1609896900000|2021-01-06 01:35:00|24.1|23.8|24.22|23.97|24.23|23.98|24.06|23.79|0
1609897200000|2021-01-06 01:40:00|24.21|23.96|24.23|23.98|24.32|24.07|24.17|23.92|0
1609897500000|2021-01-06 01:45:00|24.24|23.99|24.32|24.02|24.44|24.27|24.23|23.98|52
1609897800000|2021-01-06 01:50:00|24.33|24.03|24.19|23.89|24.37|24.09|24.19|23.89|0
1609898100000|2021-01-06 01:55:00|24.16|23.86|24.21|23.91|24.22|23.92|24.09|23.79|0
1609898400000|2021-01-06 02:00:00|24.22|23.92|24.17|23.87|24.29|24.01|24.09|23.79|0
1609898700000|2021-01-06 02:05:00|24.16|23.86|24.31|24.01|24.31|24.01|24.16|23.86|0
1609899000000|2021-01-06 02:10:00|24.29|23.99|24.34|24.04|24.34|24.04|24.27|23.97|0
1609899300000|2021-01-06 02:15:00|24.32|24.02|24.31|24.01|24.34|24.04|24.16|23.86|3
1609899600000|2021-01-06 02:20:00|24.3|24|24.28|23.98|24.39|24.13|24.28|23.98|0
1609899900000|2021-01-06 02:25:00|24.29|23.99|24.19|23.89|24.29|23.99|24.12|23.83|0
1609900200000|2021-01-06 02:30:00|24.15|23.9|24.13|23.83|24.21|23.91|24.11|23.81|9
1609900500000|2021-01-06 02:35:00|24.14|23.84|24.07|23.77|24.14|23.84|24.07|23.77|0
1609900800000|2021-01-06 02:40:00|24.08|23.78|24.1|23.8|24.17|23.88|24.07|23.77|0
1609901100000|2021-01-06 02:45:00|24.09|23.79|24.22|23.92|24.23|23.93|24.07|23.77|0
1609901400000|2021-01-06 02:50:00|24.23|23.93|24.4|24.1|24.4|24.1|24.22|23.92|0
1609901700000|2021-01-06 02:55:00|24.42|24.12|24.34|24.04|24.42|24.17|24.34|24.04|0
1609902000000|2021-01-06 03:00:00|24.35|24.05|24.4|24.1|24.44|24.19|24.32|24.02|0
1609902300000|2021-01-06 03:05:00|24.38|24.08|24.28|23.98|24.38|24.08|24.23|23.93|0
1609902600000|2021-01-06 03:10:00|24.29|23.99|24.21|23.91|24.3|24|24.18|23.88|0
1609902900000|2021-01-06 03:15:00|24.22|23.92|24.21|23.91|24.28|23.98|24.16|23.86|0
1609903200000|2021-01-06 03:20:00|24.22|23.92|24.34|24.04|24.35|24.05|24.22|23.92|0
1609903500000|2021-01-06 03:25:00|24.32|24.02|24.34|24.04|24.35|24.05|24.24|23.94|0
1609903800000|2021-01-06 03:30:00|24.35|24.05|24.34|24.04|24.42|24.12|24.29|23.99|0
1609904100000|2021-01-06 03:35:00|24.33|24.03|24.37|24.07|24.4|24.1|24.29|23.99|0
1609904400000|2021-01-06 03:40:00|24.39|24.09|24.37|24.07|24.44|24.14|24.31|24.01|0
1609904700000|2021-01-06 03:45:00|24.35|24.05|24.34|24.04|24.35|24.05|24.28|23.98|0
1609905000000|2021-01-06 03:50:00|24.33|24.03|24.37|24.07|24.38|24.08|24.29|23.99|0
1609905300000|2021-01-06 03:55:00|24.39|24.09|24.39|24.09|24.43|24.13|24.37|24.07|0
1609905600000|2021-01-06 04:00:00|24.4|24.1|24.51|24.21|24.58|24.32|24.38|24.08|3
1609905900000|2021-01-06 04:05:00|24.53|24.23|24.51|24.21|24.54|24.24|24.46|24.16|0
1609906200000|2021-01-06 04:10:00|24.53|24.23|24.51|24.21|24.54|24.24|24.49|24.19|0
1609906500000|2021-01-06 04:15:00|24.49|24.19|24.47|24.17|24.49|24.19|24.42|24.12|0
1609906800000|2021-01-06 04:20:00|24.49|24.19|24.24|23.94|24.51|24.21|24.22|23.92|0
1609907100000|2021-01-06 04:25:00|24.23|23.93|24.13|23.83|24.27|23.97|24.09|23.79|0
1609907400000|2021-01-06 04:30:00|24.14|23.84|24.28|23.98|24.28|23.98|24.13|23.83|0
1609907700000|2021-01-06 04:35:00|24.24|23.94|24.34|24.04|24.35|24.05|24.21|23.91|0
1609908000000|2021-01-06 04:40:00|24.33|24.03|24.39|24.09|24.44|24.14|24.29|23.99|0
1609908300000|2021-01-06 04:45:00|24.37|24.07|24.39|24.09|24.44|24.14|24.29|23.99|0
1609908600000|2021-01-06 04:50:00|24.36|24.06|24.3|24|24.44|24.14|24.3|24|0
1609908900000|2021-01-06 04:55:00|24.29|23.99|24.34|24.04|24.34|24.04|24.28|23.98|0
1609909200000|2021-01-06 05:00:00|24.33|24.03|24.29|23.99|24.35|24.05|24.28|23.98|0
1609909500000|2021-01-06 05:05:00|24.26|23.96|24.23|23.93|24.29|23.99|24.19|23.89|0
1609909800000|2021-01-06 05:10:00|24.2|23.9|24.12|23.82|24.23|23.93|24.09|23.79|0
1609910100000|2021-01-06 05:15:00|24.11|23.81|24.06|23.76|24.13|23.83|24.01|23.71|0
1609910400000|2021-01-06 05:20:00|24.07|23.77|24.01|23.71|24.09|23.79|24.01|23.71|0
1609910700000|2021-01-06 05:25:00|24.04|23.74|24.08|23.78|24.1|23.8|24.03|23.73|0
1609911000000|2021-01-06 05:30:00|24.06|23.76|24.06|23.76|24.06|23.76|24.04|23.74|0
1609911300000|2021-01-06 05:35:00|24.05|23.75|24.06|23.76|24.06|23.76|24.04|23.74|0
1609911600000|2021-01-06 05:40:00|24.05|23.75|24.09|23.79|24.1|23.8|24.04|23.74|0
1609911900000|2021-01-06 05:45:00|24.08|23.78|24.07|23.77|24.09|23.79|24.01|23.71|0
1609912200000|2021-01-06 05:50:00|24.09|23.79|24.23|23.93|24.23|23.93|24.09|23.79|0
1609912500000|2021-01-06 05:55:00|24.21|23.91|24.2|23.9|24.23|23.93|24.18|23.88|0
1609912800000|2021-01-06 06:00:00|24.23|23.93|24.08|23.78|24.23|23.93|24.08|23.78|0
1609913100000|2021-01-06 06:05:00|24.09|23.79|24.05|23.75|24.15|23.85|24.05|23.75|0
1609913400000|2021-01-06 06:10:00|24.06|23.76|24.1|23.8|24.1|23.8|24.05|23.75|0
1609913700000|2021-01-06 06:15:00|24.09|23.79|23.87|23.62|24.09|23.79|23.87|23.62|3
1609914000000|2021-01-06 06:20:00|23.88|23.58|23.88|23.63|23.9|23.65|23.85|23.57|0
1609914300000|2021-01-06 06:25:00|23.82|23.74|24|23.7|24|23.74|23.82|23.63|20
1609914600000|2021-01-06 06:30:00|23.97|23.72|23.93|23.68|24.03|23.77|23.92|23.67|0
1609914900000|2021-01-06 06:35:00|23.92|23.67|23.9|23.65|23.97|23.79|23.8|23.63|12
1609915200000|2021-01-06 06:40:00|23.93|23.63|23.83|23.53|23.93|23.65|23.69|23.53|4
1609915500000|2021-01-06 06:45:00|23.82|23.57|23.71|23.63|23.93|23.74|23.71|23.54|35
1609915800000|2021-01-06 06:50:00|23.82|23.57|23.78|23.53|23.82|23.65|23.66|23.46|25
1609916100000|2021-01-06 06:55:00|23.77|23.52|23.78|23.53|23.82|23.57|23.76|23.51|0
1609916400000|2021-01-06 07:00:00|23.8|23.55|23.71|23.46|23.87|23.69|23.66|23.41|17
1609916700000|2021-01-06 07:05:00|23.7|23.45|23.71|23.46|23.77|23.53|23.6|23.4|8
1609917000000|2021-01-06 07:10:00|23.7|23.45|23.73|23.48|23.82|23.57|23.69|23.44|1
1609917300000|2021-01-06 07:15:00|23.71|23.46|23.73|23.48|23.78|23.53|23.68|23.43|0
1609917600000|2021-01-06 07:20:00|23.74|23.49|23.78|23.53|23.8|23.53|23.73|23.47|0
1609917900000|2021-01-06 07:25:00|23.77|23.52|23.75|23.5|23.8|23.53|23.75|23.5|0
1609918200000|2021-01-06 07:30:00|23.74|23.49|23.5|23.42|23.74|23.53|23.5|23.32|1
1609918500000|2021-01-06 07:35:00|23.61|23.36|23.45|23.37|23.61|23.43|23.45|23.31|79
1609918800000|2021-01-06 07:40:00|23.44|23.36|23.45|23.37|23.56|23.42|23.42|23.31|0
1609919100000|2021-01-06 07:45:00|23.46|23.38|23.48|23.4|23.67|23.5|23.46|23.32|7
1609919400000|2021-01-06 07:50:00|23.56|23.31|23.63|23.38|23.63|23.47|23.42|23.28|26
1609919700000|2021-01-06 07:55:00|23.53|23.45|23.53|23.45|23.63|23.47|23.5|23.34|3
1609920000000|2021-01-06 08:00:00|23.54|23.46|23.53|23.45|23.69|23.61|23.53|23.45|157
1609920300000|2021-01-06 08:05:00|23.54|23.46|23.69|23.61|23.69|23.61|23.53|23.45|117
1609920600000|2021-01-06 08:10:00|23.68|23.6|23.76|23.68|23.79|23.71|23.66|23.58|98
1609920900000|2021-01-06 08:15:00|23.74|23.66|23.96|23.88|23.98|23.9|23.74|23.66|327
1609921200000|2021-01-06 08:20:00|23.97|23.89|23.79|23.71|24.02|23.94|23.79|23.71|285
1609921500000|2021-01-06 08:25:00|23.8|23.72|23.76|23.68|23.86|23.78|23.74|23.66|172
1609921800000|2021-01-06 08:30:00|23.77|23.69|23.68|23.6|23.84|23.76|23.68|23.6|178
1609922100000|2021-01-06 08:35:00|23.69|23.61|23.73|23.65|23.78|23.7|23.68|23.6|91
1609922400000|2021-01-06 08:40:00|23.71|23.63|23.92|23.84|23.98|23.9|23.71|23.63|95
1609922700000|2021-01-06 08:45:00|23.93|23.85|23.81|23.73|23.96|23.88|23.77|23.69|169
1609923000000|2021-01-06 08:50:00|23.85|23.77|23.78|23.7|23.85|23.77|23.74|23.66|111
1609923300000|2021-01-06 08:55:00|23.79|23.71|23.71|23.63|23.81|23.73|23.64|23.56|128
1609923600000|2021-01-06 09:00:00|23.66|23.58|23.65|23.57|23.8|23.72|23.6|23.52|245
1609923900000|2021-01-06 09:05:00|23.61|23.53|23.63|23.55|23.68|23.6|23.53|23.45|187
1609924200000|2021-01-06 09:10:00|23.65|23.57|23.61|23.53|23.66|23.58|23.58|23.5|31
1609924500000|2021-01-06 09:15:00|23.6|23.52|23.48|23.4|23.61|23.53|23.42|23.34|93
1609924800000|2021-01-06 09:20:00|23.46|23.38|23.53|23.45|23.56|23.48|23.44|23.36|91
1609925100000|2021-01-06 09:25:00|23.51|23.43|23.51|23.43|23.56|23.48|23.48|23.4|36
1609925400000|2021-01-06 09:30:00|23.53|23.45|23.48|23.4|23.56|23.48|23.46|23.38|7
1609925700000|2021-01-06 09:35:00|23.46|23.38|23.46|23.38|23.48|23.4|23.46|23.38|5
1609926000000|2021-01-06 09:40:00|23.47|23.39|23.41|23.33|23.49|23.41|23.39|23.31|90
1609926300000|2021-01-06 09:45:00|23.43|23.35|23.32|23.24|23.43|23.35|23.32|23.24|294
1609926600000|2021-01-06 09:50:00|23.31|23.23|23.32|23.24|23.35|23.27|23.21|23.13|240
1609926900000|2021-01-06 09:55:00|23.34|23.26|23.28|23.2|23.39|23.31|23.28|23.2|36
1609927200000|2021-01-06 10:00:00|23.3|23.22|23.28|23.2|23.34|23.26|23.26|23.18|42
1609927500000|2021-01-06 10:05:00|23.27|23.19|23.27|23.19|23.32|23.24|23.26|23.18|88
1609927800000|2021-01-06 10:10:00|23.26|23.18|23.32|23.24|23.37|23.29|23.26|23.18|58
1609928100000|2021-01-06 10:15:00|23.34|23.26|23.31|23.23|23.39|23.31|23.27|23.19|29
1609928400000|2021-01-06 10:20:00|23.26|23.18|23.31|23.23|23.32|23.24|23.26|23.18|2
1609928700000|2021-01-06 10:25:00|23.29|23.21|23.36|23.28|23.37|23.29|23.26|23.18|70
1609929000000|2021-01-06 10:30:00|23.34|23.26|23.22|23.14|23.36|23.28|23.19|23.11|131
1609929300000|2021-01-06 10:35:00|23.24|23.16|23.29|23.21|23.31|23.23|23.19|23.11|48
1609929600000|2021-01-06 10:40:00|23.31|23.23|23.22|23.14|23.31|23.23|23.19|23.11|81
1609929900000|2021-01-06 10:45:00|23.2|23.12|23.26|23.18|23.29|23.21|23.19|23.11|199
1609930200000|2021-01-06 10:50:00|23.23|23.15|23.21|23.13|23.26|23.18|23.17|23.09|12
1609930500000|2021-01-06 10:55:00|23.22|23.14|23.31|23.23|23.31|23.23|23.21|23.13|66
1609930800000|2021-01-06 11:00:00|23.32|23.24|23.34|23.26|23.36|23.28|23.28|23.2|39
1609931100000|2021-01-06 11:05:00|23.32|23.24|23.31|23.23|23.36|23.28|23.27|23.19|119
1609931400000|2021-01-06 11:10:00|23.32|23.24|23.31|23.23|23.36|23.28|23.27|23.19|19
1609931700000|2021-01-06 11:15:00|23.32|23.24|23.41|23.33|23.41|23.33|23.32|23.24|98
1609932000000|2021-01-06 11:20:00|23.42|23.34|23.32|23.24|23.44|23.36|23.31|23.23|77
1609932300000|2021-01-06 11:25:00|23.31|23.23|23.34|23.26|23.36|23.28|23.29|23.21|169
1609932600000|2021-01-06 11:30:00|23.33|23.25|23.36|23.28|23.41|23.33|23.31|23.23|42
1609932900000|2021-01-06 11:35:00|23.38|23.3|23.36|23.28|23.44|23.36|23.36|23.28|154
1609933200000|2021-01-06 11:40:00|23.32|23.24|23.31|23.23|23.33|23.25|23.29|23.21|197
1609933500000|2021-01-06 11:45:00|23.3|23.22|23.31|23.23|23.35|23.27|23.29|23.21|62
1609933800000|2021-01-06 11:50:00|23.32|23.24|23.31|23.23|23.35|23.27|23.26|23.18|97
1609934100000|2021-01-06 11:55:00|23.3|23.22|23.24|23.16|23.31|23.23|23.22|23.14|136
1609934400000|2021-01-06 12:00:00|23.26|23.18|23.21|23.13|23.29|23.21|23.21|23.13|100
1609934700000|2021-01-06 12:05:00|23.16|23.08|23.16|23.08|23.23|23.15|23.11|23.03|149
1609935000000|2021-01-06 12:10:00|23.17|23.09|23.17|23.09|23.21|23.13|23.14|23.06|341
1609935300000|2021-01-06 12:15:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|10
1609935600000|2021-01-06 12:20:00|23.12|23.04|23.12|23.04|23.14|23.06|23.09|23.01|11
1609935900000|2021-01-06 12:25:00|23.14|23.06|23.19|23.11|23.21|23.13|23.12|23.04|46
1609936200000|2021-01-06 12:30:00|23.18|23.1|23.19|23.11|23.19|23.11|23.14|23.06|59
1609936500000|2021-01-06 12:35:00|23.18|23.1|23.18|23.1|23.21|23.13|23.16|23.08|57
1609936800000|2021-01-06 12:40:00|23.17|23.09|23.19|23.11|23.21|23.13|23.17|23.09|30
1609937100000|2021-01-06 12:45:00|23.18|23.1|23.24|23.16|23.24|23.16|23.18|23.1|171
1609937400000|2021-01-06 12:50:00|23.26|23.18|23.28|23.2|23.31|23.23|23.23|23.15|40
1609937700000|2021-01-06 12:55:00|23.26|23.18|23.28|23.2|23.31|23.23|23.26|23.18|26
1609938000000|2021-01-06 13:00:00|23.3|23.22|23.18|23.1|23.3|23.22|23.18|23.1|12
1609938300000|2021-01-06 13:05:00|23.19|23.11|23.21|23.13|23.24|23.16|23.18|23.1|54
1609938600000|2021-01-06 13:10:00|23.23|23.15|23.28|23.2|23.28|23.2|23.21|23.13|22
1609938900000|2021-01-06 13:15:00|23.26|23.18|23.31|23.23|23.33|23.25|23.26|23.18|141
1609939200000|2021-01-06 13:20:00|23.29|23.21|23.19|23.11|23.29|23.21|23.19|23.11|19
1609939500000|2021-01-06 13:25:00|23.18|23.1|23.18|23.1|23.21|23.13|23.16|23.08|53
1609939800000|2021-01-06 13:30:00|23.16|23.08|23.18|23.1|23.19|23.11|23.14|23.06|36
1609940100000|2021-01-06 13:35:00|23.17|23.09|23.21|23.13|23.22|23.14|23.16|23.08|104
1609940400000|2021-01-06 13:40:00|23.24|23.16|23.21|23.13|23.24|23.16|23.17|23.09|104
1609940700000|2021-01-06 13:45:00|23.22|23.14|23.25|23.17|23.28|23.2|23.22|23.14|14
1609941000000|2021-01-06 13:50:00|23.26|23.18|23.26|23.18|23.28|23.2|23.21|23.13|1
1609941300000|2021-01-06 13:55:00|23.28|23.2|23.34|23.26|23.39|23.31|23.26|23.18|174
1609941600000|2021-01-06 14:00:00|23.33|23.25|23.34|23.26|23.34|23.26|23.29|23.21|145
1609941900000|2021-01-06 14:05:00|23.36|23.28|23.4|23.32|23.41|23.33|23.34|23.26|150
1609942200000|2021-01-06 14:10:00|23.39|23.31|23.41|23.33|23.44|23.36|23.38|23.3|117
1609942500000|2021-01-06 14:15:00|23.4|23.32|23.44|23.36|23.46|23.38|23.4|23.32|271
1609942800000|2021-01-06 14:20:00|23.45|23.37|23.41|23.33|23.45|23.37|23.41|23.33|135
1609943100000|2021-01-06 14:25:00|23.43|23.35|23.29|23.21|23.43|23.35|23.28|23.2|277
1609943400000|2021-01-06 14:30:00|23.27|23.19|23.31|23.23|23.33|23.25|23.21|23.13|401
1609943700000|2021-01-06 14:35:00|23.3|23.22|22.91|22.83|23.3|23.22|22.9|22.82|330
1609944000000|2021-01-06 14:40:00|22.9|22.82|22.85|22.77|22.93|22.85|22.83|22.75|128
1609944300000|2021-01-06 14:45:00|22.84|22.76|22.75|22.67|22.86|22.78|22.72|22.64|418
1609944600000|2021-01-06 14:50:00|22.76|22.68|22.74|22.66|22.79|22.71|22.69|22.61|107
1609944900000|2021-01-06 14:55:00|22.73|22.65|22.71|22.63|22.79|22.71|22.71|22.63|193
1609945200000|2021-01-06 15:00:00|22.69|22.61|22.66|22.58|22.72|22.64|22.66|22.58|309
1609945500000|2021-01-06 15:05:00|22.68|22.6|22.59|22.51|22.71|22.63|22.59|22.51|325
1609945800000|2021-01-06 15:10:00|22.62|22.54|22.59|22.51|22.64|22.56|22.54|22.46|186
1609946100000|2021-01-06 15:15:00|22.58|22.5|22.49|22.41|22.59|22.51|22.49|22.41|173
1609946400000|2021-01-06 15:20:00|22.48|22.4|22.47|22.39|22.51|22.43|22.43|22.35|116
1609946700000|2021-01-06 15:25:00|22.48|22.4|22.41|22.33|22.54|22.46|22.4|22.32|340
1609947000000|2021-01-06 15:30:00|22.4|22.32|22.34|22.26|22.41|22.33|22.31|22.23|625
1609947300000|2021-01-06 15:35:00|22.33|22.25|22.41|22.33|22.41|22.33|22.33|22.25|198
1609947600000|2021-01-06 15:40:00|22.39|22.31|22.33|22.25|22.41|22.33|22.31|22.23|470
1609947900000|2021-01-06 15:45:00|22.31|22.23|22.24|22.16|22.31|22.23|22.24|22.16|324
1609948200000|2021-01-06 15:50:00|22.25|22.17|22.26|22.18|22.31|22.23|22.24|22.16|566
1609948500000|2021-01-06 15:55:00|22.28|22.2|22.31|22.23|22.35|22.27|22.26|22.18|292
1609948800000|2021-01-06 16:00:00|22.34|22.26|22.38|22.3|22.41|22.33|22.34|22.26|525
1609949100000|2021-01-06 16:05:00|22.34|22.26|22.33|22.25|22.39|22.31|22.33|22.25|170
1609949400000|2021-01-06 16:10:00|22.38|22.3|22.31|22.23|22.38|22.3|22.28|22.2|268
1609949700000|2021-01-06 16:15:00|22.28|22.2|22.31|22.23|22.32|22.24|22.27|22.19|205
1609950000000|2021-01-06 16:20:00|22.29|22.21|22.21|22.13|22.31|22.23|22.21|22.13|456
1609950300000|2021-01-06 16:25:00|22.18|22.1|22.06|21.98|22.18|22.1|22.06|21.98|1246
1609950600000|2021-01-06 16:30:00|22.09|22.01|22.24|22.16|22.24|22.16|22.09|22.01|169
1609950900000|2021-01-06 16:35:00|22.23|22.15|22.29|22.21|22.33|22.25|22.23|22.15|112
1609951200000|2021-01-06 16:40:00|22.28|22.2|22.28|22.2|22.29|22.21|22.24|22.16|20
1609951500000|2021-01-06 16:45:00|22.29|22.21|22.26|22.18|22.29|22.21|22.24|22.16|0
1609951800000|2021-01-06 16:50:00|22.27|22.19|22.26|22.18|22.31|22.23|22.26|22.18|43
1609952100000|2021-01-06 16:55:00|22.24|22.16|22.26|22.18|22.27|22.19|22.21|22.13|117
1609952400000|2021-01-06 17:00:00|22.24|22.16|22.19|22.11|22.26|22.18|22.18|22.1|2
1609952700000|2021-01-06 17:05:00|22.21|22.13|22.19|22.11|22.24|22.16|22.18|22.1|13
1609953000000|2021-01-06 17:10:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|103
1609953300000|2021-01-06 17:15:00|22.2|22.12|22.16|22.08|22.2|22.12|22.14|22.06|44
1609953600000|2021-01-06 17:20:00|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|51
1609953900000|2021-01-06 17:25:00|22.13|22.05|22.12|22.04|22.14|22.06|22.11|22.03|51
1609954200000|2021-01-06 17:30:00|22.13|22.05|22.14|22.06|22.16|22.08|22.11|22.03|1
1609954500000|2021-01-06 17:35:00|22.13|22.05|22.14|22.06|22.16|22.08|22.11|22.03|1
1609954800000|2021-01-06 17:40:00|22.13|22.05|22.14|22.06|22.14|22.06|22.12|22.04|10
1609955100000|2021-01-06 17:45:00|22.12|22.04|22.11|22.03|22.14|22.06|22.11|22.03|1
1609955400000|2021-01-06 17:50:00|22.09|22.01|22.08|22|22.1|22.02|22.06|21.98|35
1609955700000|2021-01-06 17:55:00|22.09|22.01|22.13|22.05|22.13|22.05|22.06|21.98|12
1609956000000|2021-01-06 18:00:00|22.14|22.06|22.14|22.06|22.19|22.11|22.14|22.06|72
1609956300000|2021-01-06 18:05:00|22.16|22.08|22.11|22.03|22.16|22.08|22.09|22.01|1
1609956600000|2021-01-06 18:10:00|22.09|22.01|22.09|22.01|22.11|22.03|22.08|22|4
1609956900000|2021-01-06 18:15:00|22.08|22|22.09|22.01|22.11|22.03|22.08|22|0
1609957200000|2021-01-06 18:20:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1609957500000|2021-01-06 18:25:00|22.08|22|22.11|22.03|22.11|22.03|22.08|22|59
1609957800000|2021-01-06 18:30:00|22.1|22.02|22.11|22.03|22.11|22.03|22.08|22|10
1609958100000|2021-01-06 18:35:00|22.1|22.02|22.08|22|22.14|22.06|22.08|22|11
1609958400000|2021-01-06 18:40:00|22.09|22.01|22.11|22.03|22.14|22.06|22.06|21.98|49
1609958700000|2021-01-06 18:45:00|22.1|22.02|22.12|22.04|22.14|22.06|22.09|22.01|5
1609959000000|2021-01-06 18:50:00|22.11|22.03|22.11|22.03|22.12|22.04|22.08|22|22
1609959300000|2021-01-06 18:55:00|22.1|22.02|22.17|22.09|22.17|22.09|22.1|22.02|13
1609959600000|2021-01-06 19:00:00|22.15|22.07|22.13|22.05|22.17|22.09|22.09|22.01|1
1609959900000|2021-01-06 19:05:00|22.1|22.02|22.06|21.98|22.11|22.03|22.06|21.98|7
1609960200000|2021-01-06 19:10:00|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|18
1609960500000|2021-01-06 19:15:00|22.1|22.02|22.29|22.21|22.31|22.23|22.09|22.01|27
1609960800000|2021-01-06 19:20:00|22.28|22.2|22.41|22.33|22.43|22.35|22.25|22.17|85
1609961100000|2021-01-06 19:25:00|22.4|22.32|22.49|22.41|22.53|22.45|22.4|22.32|94
1609961400000|2021-01-06 19:30:00|22.5|22.42|22.46|22.38|22.51|22.43|22.44|22.36|34
1609961700000|2021-01-06 19:35:00|22.47|22.39|22.64|22.56|22.65|22.57|22.46|22.3|286
1609962000000|2021-01-06 19:40:00|22.65|22.57|22.65|22.57|22.71|22.63|22.57|22.45|102
1609962300000|2021-01-06 19:45:00|22.64|22.56|23.14|23.06|23.2|23.12|22.62|22.54|1160
1609962600000|2021-01-06 19:50:00|23.13|23.05|23.02|22.94|23.22|23.14|23.02|22.94|314
1609962900000|2021-01-06 19:55:00|23.03|22.95|22.86|22.78|23.05|22.96|22.81|22.67|133
1609963200000|2021-01-06 20:00:00|22.88|22.8|23.09|23.01|23.27|23.1|22.88|22.72|28
1609963500000|2021-01-06 20:05:00|23.17|22.92|23.07|22.99|23.26|23.05|22.96|22.78|20
1609963800000|2021-01-06 20:10:00|23.04|22.96|22.85|22.6|23.1|22.96|22.63|22.43|56
1609964100000|2021-01-06 20:15:00|22.83|22.58|22.83|22.58|22.95|22.75|22.71|22.53|7
1609964400000|2021-01-06 20:20:00|22.8|22.55|23.12|22.87|23.12|22.92|22.68|22.44|24
1609964700000|2021-01-06 20:25:00|23.14|22.89|22.92|22.67|23.27|23.1|22.88|22.64|28
1609965000000|2021-01-06 20:30:00|22.94|22.69|22.98|22.9|23.21|23.05|22.81|22.6|37
1609965300000|2021-01-06 20:35:00|23.05|22.8|23.29|23.21|23.37|23.23|22.96|22.79|74
1609965600000|2021-01-06 20:40:00|23.28|23.2|23.15|22.9|23.36|23.23|22.98|22.81|48
1609965900000|2021-01-06 20:45:00|23.14|22.89|23.05|22.8|23.29|23.11|23.04|22.79|49
1609966200000|2021-01-06 20:50:00|23.07|22.82|23.15|22.9|23.4|23.27|22.99|22.82|108
1609966500000|2021-01-06 20:55:00|23.14|22.89|23.08|22.78|23.15|22.98|22.91|22.78|44
1609980900000|2021-01-07 00:55:00|22.04|21.96|22.3|22.22|22.34|22.26|22.04|21.96|0
1609981200000|2021-01-07 01:00:00|22.36|22.11|22.52|22.27|22.61|22.44|22.33|22.11|128
1609981500000|2021-01-07 01:05:00|22.5|22.25|22.58|22.33|22.6|22.35|22.5|22.25|0
1609981800000|2021-01-07 01:10:00|22.59|22.34|22.53|22.28|22.62|22.34|22.53|22.27|0
1609982100000|2021-01-07 01:15:00|22.55|22.25|22.53|22.28|22.56|22.28|22.53|22.25|0
1609982400000|2021-01-07 01:20:00|22.52|22.27|22.41|22.16|22.52|22.35|22.35|22.16|1
1609982700000|2021-01-07 01:25:00|22.4|22.15|22.43|22.13|22.43|22.23|22.3|22.11|2
1609983000000|2021-01-07 01:30:00|22.42|22.17|22.46|22.16|22.47|22.18|22.42|22.13|0
1609983300000|2021-01-07 01:35:00|22.47|22.17|22.43|22.13|22.47|22.17|22.42|22.13|0
1609983600000|2021-01-07 01:40:00|22.42|22.17|22.37|22.12|22.43|22.17|22.37|22.08|0
1609983900000|2021-01-07 01:45:00|22.35|22.1|22.35|22.1|22.37|22.12|22.35|22.1|0
1609984200000|2021-01-07 01:50:00|22.37|22.12|22.42|22.12|22.43|22.15|22.37|22.12|0
1609984500000|2021-01-07 01:55:00|22.43|22.13|22.42|22.12|22.43|22.15|22.4|22.12|0
1609984800000|2021-01-07 02:00:00|22.43|22.13|22.46|22.16|22.46|22.16|22.43|22.13|0
1609985100000|2021-01-07 02:05:00|22.45|22.15|22.48|22.18|22.5|22.2|22.44|22.14|0
1609985400000|2021-01-07 02:10:00|22.47|22.17|22.46|22.16|22.48|22.18|22.46|22.16|0
1609985700000|2021-01-07 02:15:00|22.47|22.17|22.51|22.21|22.52|22.29|22.37|22.16|0
1609986000000|2021-01-07 02:20:00|22.43|22.13|22.46|22.16|22.46|22.16|22.42|22.12|0
1609986300000|2021-01-07 02:25:00|22.45|22.15|22.51|22.21|22.51|22.21|22.44|22.14|0
1609986600000|2021-01-07 02:30:00|22.5|22.2|22.44|22.14|22.5|22.2|22.44|22.14|0
1609986900000|2021-01-07 02:35:00|22.45|22.15|22.44|22.14|22.46|22.16|22.43|22.13|0
1609987200000|2021-01-07 02:40:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|0
1609987500000|2021-01-07 02:45:00|22.44|22.14|22.44|22.14|22.44|22.14|22.43|22.13|0
1609987800000|2021-01-07 02:50:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1609988700000|2021-01-07 03:05:00|22.42|22.12|22.42|22.12|22.43|22.13|22.39|22.09|0
1609989000000|2021-01-07 03:10:00|22.39|22.14|22.43|22.13|22.43|22.14|22.35|22.09|0
1609989300000|2021-01-07 03:15:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1609989600000|2021-01-07 03:20:00|22.43|22.13|22.43|22.13|22.44|22.14|22.43|22.13|0
1609989900000|2021-01-07 03:25:00|22.41|22.11|22.43|22.13|22.43|22.13|22.41|22.11|0
1609990200000|2021-01-07 03:30:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1609990500000|2021-01-07 03:35:00|22.45|22.15|22.51|22.21|22.51|22.21|22.45|22.15|0
1609990800000|2021-01-07 03:40:00|22.5|22.2|22.51|22.21|22.51|22.21|22.46|22.16|2
1609991100000|2021-01-07 03:45:00|22.49|22.19|22.46|22.16|22.51|22.21|22.46|22.16|0
1609991400000|2021-01-07 03:50:00|22.48|22.18|22.51|22.21|22.51|22.21|22.48|22.18|0
1609991700000|2021-01-07 03:55:00|22.5|22.2|22.46|22.16|22.5|22.2|22.46|22.16|0
1609992000000|2021-01-07 04:00:00|22.47|22.17|22.46|22.16|22.5|22.2|22.46|22.16|0
1609992600000|2021-01-07 04:10:00|22.45|22.15|22.46|22.16|22.47|22.17|22.43|22.13|0
1609992900000|2021-01-07 04:15:00|22.45|22.15|22.46|22.16|22.46|22.16|22.45|22.15|0
1609993500000|2021-01-07 04:25:00|22.45|22.15|22.51|22.21|22.51|22.21|22.45|22.15|0
1609993800000|2021-01-07 04:30:00|22.49|22.19|22.46|22.16|22.49|22.19|22.45|22.15|0
1609994100000|2021-01-07 04:35:00|22.5|22.2|22.46|22.16|22.5|22.2|22.46|22.16|0
1609994400000|2021-01-07 04:40:00|22.48|22.18|22.51|22.21|22.51|22.21|22.46|22.16|0
1609995000000|2021-01-07 04:50:00|22.54|22.24|22.53|22.23|22.55|22.25|22.51|22.21|0
1609995300000|2021-01-07 04:55:00|22.55|22.25|22.6|22.3|22.6|22.3|22.55|22.25|0
1609995600000|2021-01-07 05:00:00|22.59|22.29|22.6|22.3|22.61|22.31|22.55|22.25|2
1609995900000|2021-01-07 05:05:00|22.59|22.29|22.56|22.26|22.59|22.29|22.54|22.24|0
1609996200000|2021-01-07 05:10:00|22.58|22.28|22.6|22.3|22.6|22.3|22.58|22.28|0
1609996500000|2021-01-07 05:15:00|22.61|22.31|22.6|22.3|22.61|22.32|22.56|22.26|0
1609996800000|2021-01-07 05:20:00|22.59|22.29|22.56|22.26|22.59|22.31|22.54|22.24|0
1609997100000|2021-01-07 05:25:00|22.54|22.24|22.54|22.24|22.56|22.26|22.54|22.24|0
1609997400000|2021-01-07 05:30:00|22.55|22.25|22.54|22.24|22.56|22.26|22.54|22.24|0
1609997700000|2021-01-07 05:35:00|22.53|22.23|22.48|22.18|22.53|22.23|22.4|22.1|2
1609998000000|2021-01-07 05:40:00|22.49|22.19|22.48|22.18|22.49|22.19|22.46|22.16|0
1609998300000|2021-01-07 05:45:00|22.47|22.17|22.31|22.06|22.47|22.19|22.31|22.01|21
1609998600000|2021-01-07 05:50:00|22.33|22.08|22.33|22.08|22.33|22.08|22.31|22.06|0
1609998900000|2021-01-07 05:55:00|22.31|22.06|22.34|22.04|22.36|22.07|22.31|22.04|2
1609999200000|2021-01-07 06:00:00|22.32|22.02|22.28|21.98|22.33|22.03|22.28|21.98|0
1609999500000|2021-01-07 06:05:00|22.26|21.96|22.27|21.97|22.3|22|22.26|21.96|7
1609999800000|2021-01-07 06:10:00|22.26|22.01|22.31|22.06|22.34|22.06|22.26|22.01|0
1610000100000|2021-01-07 06:15:00|22.27|22.02|22.31|22.06|22.31|22.06|22.27|22.02|0
1610000400000|2021-01-07 06:20:00|22.29|22.04|22.32|22.02|22.35|22.06|22.26|22.01|10
1610000700000|2021-01-07 06:25:00|22.33|22.03|22.44|22.14|22.44|22.14|22.33|22.03|0
1610001000000|2021-01-07 06:30:00|22.36|22.06|22.37|22.07|22.37|22.07|22.36|22.06|0
1610001300000|2021-01-07 06:35:00|22.36|22.06|22.32|22.02|22.36|22.06|22.31|22.01|0
1610001600000|2021-01-07 06:40:00|22.35|22.05|22.33|22.08|22.35|22.08|22.32|22.02|0
1610001900000|2021-01-07 06:45:00|22.32|22.07|22.29|21.99|22.32|22.14|22.22|21.99|1
1610002200000|2021-01-07 06:50:00|22.26|22.01|22.24|21.99|22.29|22.01|22.23|21.98|0
1610002500000|2021-01-07 06:55:00|22.23|21.98|22.24|21.99|22.24|22.06|22.14|21.98|3
1610002800000|2021-01-07 07:00:00|22.23|21.98|22.18|21.93|22.24|22.03|22.09|21.91|68
1610003100000|2021-01-07 07:05:00|22.2|21.95|22.23|21.98|22.24|22.07|22.12|21.92|9
1610003400000|2021-01-07 07:10:00|22.22|21.97|22.22|21.97|22.23|22.08|22.14|21.97|2
1610003700000|2021-01-07 07:15:00|22.2|21.95|22.15|22.07|22.22|22.07|22.09|21.93|0
1610004000000|2021-01-07 07:20:00|22.14|22.06|22.12|22.04|22.22|22.06|22.09|21.97|1
1610004300000|2021-01-07 07:25:00|22.13|22.05|22.14|22.06|22.16|22.08|22.12|22.04|21
1610004600000|2021-01-07 07:30:00|22.23|21.98|22.3|22.05|22.3|22.11|22.06|21.97|41
1610004900000|2021-01-07 07:35:00|22.21|22.13|22.21|22.13|22.3|22.14|22.17|22.02|35
1610005200000|2021-01-07 07:40:00|22.3|22.05|22.26|22.18|22.33|22.18|22.18|22.02|41
1610005500000|2021-01-07 07:45:00|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|0
1610005800000|2021-01-07 07:50:00|22.24|22.16|22.22|22.14|22.26|22.18|22.22|22.14|14
1610006100000|2021-01-07 07:55:00|22.21|22.13|22.22|22.14|22.28|22.15|22.15|22.03|17
1610006400000|2021-01-07 08:00:00|22.21|22.13|22.25|22.17|22.32|22.24|22.2|22.12|342
1610006700000|2021-01-07 08:05:00|22.28|22.2|22.31|22.23|22.42|22.34|22.28|22.2|228
1610007000000|2021-01-07 08:10:00|22.3|22.22|22.44|22.36|22.45|22.37|22.27|22.19|198
1610007300000|2021-01-07 08:15:00|22.43|22.35|22.31|22.23|22.45|22.37|22.28|22.2|147
1610007600000|2021-01-07 08:20:00|22.32|22.24|22.2|22.12|22.32|22.24|22.2|22.12|213
1610007900000|2021-01-07 08:25:00|22.18|22.1|22.17|22.09|22.25|22.17|22.15|22.07|53
1610008200000|2021-01-07 08:30:00|22.18|22.1|22.43|22.35|22.5|22.42|22.18|22.1|366
1610008500000|2021-01-07 08:35:00|22.4|22.32|22.32|22.24|22.4|22.32|22.27|22.19|108
1610008800000|2021-01-07 08:40:00|22.29|22.21|22.22|22.14|22.37|22.29|22.21|22.13|56
1610009100000|2021-01-07 08:45:00|22.23|22.15|22.23|22.15|22.25|22.17|22.17|22.09|45
1610009400000|2021-01-07 08:50:00|22.26|22.18|22.28|22.2|22.36|22.28|22.26|22.18|167
1610009700000|2021-01-07 08:55:00|22.27|22.19|22.28|22.2|22.28|22.2|22.23|22.15|168
1610010000000|2021-01-07 09:00:00|22.27|22.19|22.33|22.25|22.42|22.34|22.27|22.19|180
1610010300000|2021-01-07 09:05:00|22.34|22.26|22.25|22.17|22.34|22.26|22.25|22.17|54
1610010600000|2021-01-07 09:10:00|22.23|22.15|22.28|22.2|22.3|22.22|22.2|22.12|47
1610010900000|2021-01-07 09:15:00|22.27|22.19|22.3|22.22|22.32|22.24|22.27|22.19|3
1610011200000|2021-01-07 09:20:00|22.28|22.2|22.28|22.2|22.32|22.24|22.25|22.17|66
1610011500000|2021-01-07 09:25:00|22.27|22.19|22.3|22.22|22.35|22.27|22.27|22.19|136
1610011800000|2021-01-07 09:30:00|22.29|22.21|22.4|22.32|22.43|22.35|22.29|22.21|21
1610012100000|2021-01-07 09:35:00|22.38|22.3|22.45|22.37|22.47|22.39|22.38|22.3|309
1610012400000|2021-01-07 09:40:00|22.44|22.36|22.4|22.32|22.45|22.37|22.4|22.32|12
1610012700000|2021-01-07 09:45:00|22.39|22.31|22.35|22.27|22.45|22.37|22.35|22.27|101
1610013000000|2021-01-07 09:50:00|22.37|22.29|22.33|22.25|22.39|22.31|22.33|22.25|2501
1610013300000|2021-01-07 09:55:00|22.35|22.27|22.32|22.24|22.35|22.27|22.28|22.2|3182
1610013600000|2021-01-07 10:00:00|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|78
1610013900000|2021-01-07 10:05:00|22.28|22.2|22.3|22.22|22.33|22.25|22.27|22.19|95
1610014200000|2021-01-07 10:10:00|22.28|22.2|22.29|22.21|22.3|22.22|22.25|22.17|104
1610014500000|2021-01-07 10:15:00|22.3|22.22|22.25|22.17|22.3|22.22|22.22|22.14|1754
1610014800000|2021-01-07 10:20:00|22.24|22.16|22.27|22.19|22.27|22.19|22.22|22.14|32
1610015100000|2021-01-07 10:25:00|22.26|22.18|22.25|22.17|22.27|22.19|22.22|22.14|170
1610015400000|2021-01-07 10:30:00|22.27|22.19|22.27|22.19|22.3|22.22|22.25|22.17|67
1610015700000|2021-01-07 10:35:00|22.26|22.18|22.24|22.16|22.27|22.19|22.22|22.14|22
1610016000000|2021-01-07 10:40:00|22.25|22.17|22.27|22.19|22.27|22.19|22.24|22.16|25
1610016300000|2021-01-07 10:45:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|106
1610016600000|2021-01-07 10:50:00|22.29|22.21|22.39|22.31|22.39|22.31|22.29|22.21|41
1610016900000|2021-01-07 10:55:00|22.38|22.3|22.44|22.36|22.44|22.36|22.37|22.29|9
1610017200000|2021-01-07 11:00:00|22.49|22.41|22.55|22.47|22.59|22.51|22.49|22.41|148
1610017500000|2021-01-07 11:05:00|22.56|22.48|22.5|22.42|22.57|22.49|22.5|22.42|72
1610017800000|2021-01-07 11:10:00|22.49|22.41|22.45|22.37|22.5|22.42|22.45|22.37|72
1610018100000|2021-01-07 11:15:00|22.47|22.39|22.44|22.36|22.47|22.39|22.39|22.31|20
1610018400000|2021-01-07 11:20:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|10
1610018700000|2021-01-07 11:25:00|22.44|22.36|22.44|22.36|22.5|22.42|22.42|22.34|28
1610019000000|2021-01-07 11:30:00|22.41|22.33|22.35|22.27|22.41|22.33|22.34|22.26|3
1610019300000|2021-01-07 11:35:00|22.39|22.31|22.4|22.32|22.44|22.36|22.38|22.3|41
1610019600000|2021-01-07 11:40:00|22.44|22.36|22.49|22.41|22.49|22.41|22.42|22.34|48
1610019900000|2021-01-07 11:45:00|22.48|22.4|22.39|22.31|22.49|22.41|22.39|22.31|24
1610020200000|2021-01-07 11:50:00|22.4|22.32|22.4|22.32|22.44|22.36|22.39|22.31|65
1610020500000|2021-01-07 11:55:00|22.42|22.34|22.5|22.42|22.5|22.42|22.4|22.32|42
1610020800000|2021-01-07 12:00:00|22.52|22.44|22.5|22.42|22.55|22.47|22.49|22.41|95
1610021100000|2021-01-07 12:05:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|59
1610021400000|2021-01-07 12:10:00|22.49|22.41|22.44|22.36|22.5|22.42|22.42|22.34|105
1610021700000|2021-01-07 12:15:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|64
1610022000000|2021-01-07 12:20:00|22.43|22.35|22.45|22.37|22.47|22.39|22.42|22.34|50
1610022300000|2021-01-07 12:25:00|22.47|22.39|22.37|22.29|22.47|22.39|22.37|22.29|33
1610022600000|2021-01-07 12:30:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|28
1610022900000|2021-01-07 12:35:00|22.37|22.29|22.3|22.22|22.37|22.29|22.3|22.22|77
1610023200000|2021-01-07 12:40:00|22.31|22.23|22.26|22.18|22.32|22.24|22.24|22.16|6
1610023500000|2021-01-07 12:45:00|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|26
1610023800000|2021-01-07 12:50:00|22.32|22.24|22.31|22.23|22.34|22.26|22.3|22.22|18
1610024100000|2021-01-07 12:55:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|155
1610024400000|2021-01-07 13:00:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|117
1610024700000|2021-01-07 13:05:00|22.31|22.23|22.31|22.23|22.32|22.24|22.29|22.21|51
1610025000000|2021-01-07 13:10:00|22.29|22.21|22.32|22.24|22.37|22.29|22.29|22.21|33
1610025300000|2021-01-07 13:15:00|22.34|22.26|22.31|22.23|22.34|22.26|22.3|22.22|0
1610025600000|2021-01-07 13:20:00|22.29|22.21|22.3|22.22|22.31|22.23|22.29|22.21|25
1610025900000|2021-01-07 13:25:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|23
1610026200000|2021-01-07 13:30:00|22.35|22.27|22.31|22.23|22.35|22.27|22.3|22.22|3
1610026500000|2021-01-07 13:35:00|22.36|22.28|22.29|22.21|22.36|22.28|22.29|22.21|29
1610026800000|2021-01-07 13:40:00|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|0
1610027100000|2021-01-07 13:45:00|22.29|22.21|22.29|22.21|22.29|22.21|22.24|22.16|67
1610027400000|2021-01-07 13:50:00|22.32|22.24|22.27|22.19|22.32|22.24|22.26|22.18|81
1610027700000|2021-01-07 13:55:00|22.29|22.21|22.27|22.19|22.29|22.21|22.26|22.18|0
1610028000000|2021-01-07 14:00:00|22.26|22.18|22.25|22.17|22.26|22.18|22.2|22.12|53
1610028300000|2021-01-07 14:05:00|22.24|22.16|22.19|22.11|22.25|22.17|22.19|22.11|15
1610028600000|2021-01-07 14:10:00|22.2|22.12|22.19|22.11|22.21|22.13|22.19|22.11|4
1610028900000|2021-01-07 14:15:00|22.16|22.08|22.17|22.09|22.17|22.09|22.14|22.06|30
1610029200000|2021-01-07 14:20:00|22.18|22.1|22.19|22.11|22.19|22.11|22.17|22.09|6
1610029500000|2021-01-07 14:25:00|22.17|22.09|22.19|22.11|22.21|22.13|22.17|22.09|9
1610029800000|2021-01-07 14:30:00|22.17|22.09|22.14|22.06|22.19|22.11|22.09|22.01|152
1610030100000|2021-01-07 14:35:00|22.11|22.03|22.08|22|22.13|22.05|22.06|21.98|472
1610030400000|2021-01-07 14:40:00|22.12|22.04|22.08|22|22.16|22.08|22.08|22|27
1610030700000|2021-01-07 14:45:00|22.11|22.03|22.13|22.05|22.13|22.05|22.09|22.01|229
1610031000000|2021-01-07 14:50:00|22.09|22.01|22.08|22|22.13|22.05|22.08|22|257
1610031300000|2021-01-07 14:55:00|22.06|21.98|22.04|21.96|22.06|21.98|22.01|21.93|181
1610031600000|2021-01-07 15:00:00|22.06|21.98|21.99|21.91|22.07|21.99|21.98|21.9|54
1610031900000|2021-01-07 15:05:00|21.98|21.9|21.99|21.91|22.03|21.95|21.96|21.88|145
1610032200000|2021-01-07 15:10:00|21.96|21.88|22.01|21.93|22.06|21.98|21.96|21.88|93
1610032500000|2021-01-07 15:15:00|22.04|21.96|22.02|21.94|22.06|21.98|22.01|21.93|153
1610032800000|2021-01-07 15:20:00|22.04|21.96|22.04|21.96|22.06|21.98|21.99|21.91|164
1610033100000|2021-01-07 15:25:00|22.03|21.95|22.01|21.93|22.06|21.98|22.01|21.93|31
1610033400000|2021-01-07 15:30:00|22.02|21.94|22|21.92|22.05|21.97|21.98|21.9|164
1610033700000|2021-01-07 15:35:00|21.99|21.91|21.99|21.91|22.01|21.93|21.96|21.88|166
1610034000000|2021-01-07 15:40:00|22.04|21.96|21.99|21.91|22.04|21.96|21.98|21.9|225
1610034300000|2021-01-07 15:45:00|21.98|21.9|21.99|21.91|22.03|21.95|21.94|21.86|427
1610034600000|2021-01-07 15:50:00|22.01|21.93|22.03|21.95|22.08|22|22.01|21.93|137
1610034900000|2021-01-07 15:55:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|141
1610035200000|2021-01-07 16:00:00|22.01|21.93|22.06|21.98|22.06|21.98|21.98|21.9|123
1610035500000|2021-01-07 16:05:00|22.05|21.97|22.06|21.98|22.1|22.02|22.03|21.95|320
1610035800000|2021-01-07 16:10:00|22.05|21.97|22.01|21.93|22.08|22|22.01|21.93|269
1610036100000|2021-01-07 16:15:00|22.02|21.94|22.05|21.97|22.08|22|22.01|21.93|165
1610036400000|2021-01-07 16:20:00|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|177
1610036700000|2021-01-07 16:25:00|22.07|21.99|22.05|21.97|22.07|21.99|22.03|21.95|159
1610037000000|2021-01-07 16:30:00|22.03|21.95|22.13|22.05|22.16|22.08|22|21.92|166
1610037300000|2021-01-07 16:35:00|22.11|22.03|22.1|22.02|22.15|22.07|22.1|22.02|60
1610037600000|2021-01-07 16:40:00|22.11|22.03|22.1|22.02|22.12|22.04|22.1|22.02|1
1610037900000|2021-01-07 16:45:00|22.08|22|22.13|22.05|22.13|22.05|22.08|22|0
1610038200000|2021-01-07 16:50:00|22.11|22.03|22.2|22.12|22.2|22.12|22.11|22.03|64
1610038500000|2021-01-07 16:55:00|22.16|22.08|22.15|22.07|22.2|22.12|22.15|22.07|25
1610038800000|2021-01-07 17:00:00|22.11|22.03|22.13|22.05|22.15|22.07|22.11|22.03|0
1610039100000|2021-01-07 17:05:00|22.14|22.06|22.15|22.07|22.2|22.12|22.13|22.05|66
1610039400000|2021-01-07 17:10:00|22.16|22.08|22.18|22.1|22.18|22.1|22.15|22.07|0
1610039700000|2021-01-07 17:15:00|22.16|22.08|22.16|22.08|22.18|22.1|22.13|22.05|57
1610040000000|2021-01-07 17:20:00|22.18|22.1|22.19|22.11|22.2|22.12|22.11|22.03|28
1610040300000|2021-01-07 17:25:00|22.2|22.12|22.16|22.08|22.21|22.13|22.15|22.07|5
1610040600000|2021-01-07 17:30:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1610040900000|2021-01-07 17:35:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1610041200000|2021-01-07 17:40:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1610041500000|2021-01-07 17:45:00|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1610041800000|2021-01-07 17:50:00|22.15|22.07|22.1|22.02|22.16|22.08|22.1|22.02|24
1610042100000|2021-01-07 17:55:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|22
1610042400000|2021-01-07 18:00:00|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1610042700000|2021-01-07 18:05:00|22.13|22.05|22.25|22.17|22.25|22.17|22.12|22.04|68
1610043000000|2021-01-07 18:10:00|22.26|22.18|22.25|22.17|22.26|22.18|22.21|22.13|21
1610043300000|2021-01-07 18:15:00|22.23|22.15|22.25|22.17|22.28|22.2|22.22|22.14|0
1610043600000|2021-01-07 18:20:00|22.23|22.15|22.35|22.27|22.37|22.29|22.23|22.15|4
1610043900000|2021-01-07 18:25:00|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|6
1610044200000|2021-01-07 18:30:00|22.35|22.27|22.34|22.26|22.35|22.27|22.33|22.25|84
1610044500000|2021-01-07 18:35:00|22.33|22.25|22.33|22.25|22.36|22.28|22.32|22.24|8
1610044800000|2021-01-07 18:40:00|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1610045100000|2021-01-07 18:45:00|22.33|22.25|22.38|22.3|22.39|22.31|22.33|22.25|0
1610045400000|2021-01-07 18:50:00|22.37|22.29|22.38|22.3|22.39|22.31|22.37|22.29|0
1610045700000|2021-01-07 18:55:00|22.37|22.29|22.35|22.27|22.38|22.3|22.33|22.25|0
1610046000000|2021-01-07 19:00:00|22.33|22.25|22.31|22.23|22.37|22.29|22.3|22.22|5
1610046300000|2021-01-07 19:05:00|22.32|22.24|22.38|22.3|22.38|22.3|22.31|22.23|0
1610046600000|2021-01-07 19:10:00|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|0
1610046900000|2021-01-07 19:15:00|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|0
1610047200000|2021-01-07 19:20:00|22.38|22.3|22.38|22.3|22.39|22.31|22.35|22.27|0
1610047500000|2021-01-07 19:25:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1610047800000|2021-01-07 19:30:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1610048100000|2021-01-07 19:35:00|22.35|22.27|22.33|22.25|22.38|22.3|22.33|22.25|0
1610048400000|2021-01-07 19:40:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1610048700000|2021-01-07 19:45:00|22.3|22.22|22.3|22.22|22.31|22.23|22.29|22.21|0
1610049000000|2021-01-07 19:50:00|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|0
1610049300000|2021-01-07 19:55:00|22.28|22.2|22.24|22.16|22.29|22.21|22.24|22.16|2
1610049600000|2021-01-07 20:00:00|22.23|22.15|22.25|22.17|22.33|22.17|22.23|22.07|10
1610049900000|2021-01-07 20:05:00|22.34|22.09|22.32|22.07|22.35|22.18|22.25|22.07|0
1610050200000|2021-01-07 20:10:00|22.23|22.15|22.25|22.17|22.34|22.18|22.23|22.06|2
1610050500000|2021-01-07 20:15:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|2
1610050800000|2021-01-07 20:20:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|1
1610051100000|2021-01-07 20:25:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|14
1610051400000|2021-01-07 20:30:00|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|5
1610051700000|2021-01-07 20:35:00|22|21.92|22.04|21.96|22.12|21.96|21.99|21.87|19
1610052000000|2021-01-07 20:40:00|22.03|21.95|22.03|21.95|22.12|21.96|22.03|21.87|1
1610052300000|2021-01-07 20:45:00|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1610052600000|2021-01-07 20:50:00|22.07|21.99|22|21.92|22.07|21.99|22|21.92|1
1610052900000|2021-01-07 20:55:00|22.02|21.94|22.04|21.96|22.1|22.02|22.02|21.94|17
1610053200000|2021-01-07 21:00:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1610064900000|2021-01-08 00:15:00|22.14|21.84|22.05|21.8|22.14|21.84|22.05|21.8|0
1610065200000|2021-01-08 00:20:00|22.06|21.81|22.05|21.8|22.1|21.85|22.05|21.8|0
1610065500000|2021-01-08 00:25:00|22.06|21.81|22.03|21.78|22.1|21.85|22.03|21.78|0
1610065800000|2021-01-08 00:30:00|22.01|21.76|22.02|21.94|22.1|21.94|22.01|21.76|0
1610066100000|2021-01-08 00:35:00|22.11|21.86|21.97|21.89|22.11|21.94|21.97|21.79|0
1610066400000|2021-01-08 00:40:00|22.06|21.81|22.06|21.81|22.06|21.9|21.98|21.79|0
1610066700000|2021-01-08 00:45:00|22.04|21.79|21.95|21.87|22.06|21.9|21.93|21.79|0
1610067000000|2021-01-08 00:50:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1610067300000|2021-01-08 00:55:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1610067600000|2021-01-08 01:00:00|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1610067900000|2021-01-08 01:05:00|21.97|21.89|21.94|21.86|21.97|21.89|21.91|21.83|0
1610068200000|2021-01-08 01:10:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1610068800000|2021-01-08 01:20:00|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1610069100000|2021-01-08 01:25:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1610069400000|2021-01-08 01:30:00|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|4
1610069700000|2021-01-08 01:35:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1610070000000|2021-01-08 01:40:00|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1610070600000|2021-01-08 01:50:00|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|0
1610070900000|2021-01-08 01:55:00|21.87|21.79|21.89|21.81|21.9|21.82|21.86|21.78|0
1610071200000|2021-01-08 02:00:00|21.9|21.82|21.88|21.8|21.91|21.83|21.88|21.8|0
1610071500000|2021-01-08 02:05:00|21.89|21.81|21.88|21.8|21.94|21.86|21.88|21.8|0
1610071800000|2021-01-08 02:10:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1610072100000|2021-01-08 02:15:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|1
1610072400000|2021-01-08 02:20:00|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|0
1610072700000|2021-01-08 02:25:00|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|0
1610073000000|2021-01-08 02:30:00|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|0
1610073300000|2021-01-08 02:35:00|21.95|21.87|21.97|21.89|21.99|21.91|21.94|21.86|0
1610073600000|2021-01-08 02:40:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|3
1610073900000|2021-01-08 02:45:00|22.03|21.78|21.94|21.86|22.03|21.87|21.94|21.78|2
1610074500000|2021-01-08 02:55:00|22.07|21.82|22.02|21.77|22.07|21.88|21.94|21.77|0
1610074800000|2021-01-08 03:00:00|21.94|21.86|22.05|21.8|22.05|21.88|21.94|21.77|0
1610075100000|2021-01-08 03:05:00|22.06|21.81|22.05|21.8|22.09|21.84|22.04|21.79|0
1610075400000|2021-01-08 03:10:00|22.04|21.79|22.03|21.78|22.05|21.8|22.03|21.78|0
1610075700000|2021-01-08 03:15:00|22.02|21.77|22.02|21.77|22.03|21.78|22.02|21.77|0
1610076000000|2021-01-08 03:20:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1610076300000|2021-01-08 03:25:00|22.02|21.77|21.94|21.86|22.03|21.86|21.93|21.75|0
1610076600000|2021-01-08 03:30:00|22.02|21.77|21.94|21.86|22.03|21.86|21.94|21.77|0
1610076900000|2021-01-08 03:35:00|22.02|21.77|21.94|21.86|22.03|21.86|21.94|21.77|0
1610077200000|2021-01-08 03:40:00|22.02|21.77|22.02|21.77|22.02|21.86|21.94|21.77|0
1610077500000|2021-01-08 03:45:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1610078700000|2021-01-08 04:05:00|21.92|21.84|21.92|21.84|22.02|21.86|21.92|21.75|0
1610079000000|2021-01-08 04:10:00|22.02|21.77|21.94|21.86|22.02|21.86|21.92|21.75|0
1610079300000|2021-01-08 04:15:00|21.92|21.84|21.94|21.86|22.02|21.86|21.92|21.75|0
1610079600000|2021-01-08 04:20:00|22.02|21.77|21.94|21.86|22.02|21.86|21.93|21.77|0
1610079900000|2021-01-08 04:25:00|22.02|21.77|21.94|21.86|22.04|21.86|21.94|21.77|0
1610080200000|2021-01-08 04:30:00|22.02|21.77|22.04|21.79|22.07|21.86|21.94|21.77|0
1610080500000|2021-01-08 04:35:00|22.03|21.78|22.02|21.77|22.03|21.78|22.02|21.77|0
1610081100000|2021-01-08 04:45:00|21.96|21.88|22.05|21.8|22.07|21.88|21.96|21.77|0
1610081700000|2021-01-08 04:55:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1610082300000|2021-01-08 05:05:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1610082600000|2021-01-08 05:10:00|21.91|21.83|22|21.75|22|21.83|21.91|21.75|0
1610083200000|2021-01-08 05:20:00|21.91|21.83|22|21.75|22|21.83|21.91|21.75|0
1610083500000|2021-01-08 05:25:00|21.91|21.83|21.91|21.83|22|21.85|21.91|21.75|0
1610083800000|2021-01-08 05:30:00|22|21.75|21.91|21.83|22.01|21.85|21.91|21.75|0
1610084100000|2021-01-08 05:35:00|21.92|21.84|21.94|21.86|22.02|21.88|21.91|21.75|0
1610084400000|2021-01-08 05:40:00|22.02|21.77|21.94|21.86|22.02|21.86|21.94|21.77|0
1610084700000|2021-01-08 05:45:00|22.02|21.77|21.94|21.86|22.02|21.86|21.94|21.77|0
1610085000000|2021-01-08 05:50:00|22.02|21.77|22.02|21.77|22.03|21.86|21.94|21.77|0
1610085300000|2021-01-08 05:55:00|21.94|21.86|22.02|21.77|22.02|21.87|21.94|21.77|0
1610085600000|2021-01-08 06:00:00|21.95|21.87|22.02|21.77|22.02|21.87|21.95|21.76|0
1610085900000|2021-01-08 06:05:00|22.01|21.76|21.95|21.65|22.01|21.76|21.93|21.65|47
1610086200000|2021-01-08 06:10:00|21.94|21.69|21.94|21.69|21.97|21.69|21.92|21.62|0
1610086500000|2021-01-08 06:15:00|21.95|21.65|21.94|21.69|21.95|21.69|21.94|21.65|0
1610086800000|2021-01-08 06:20:00|21.95|21.7|21.97|21.72|21.97|21.72|21.95|21.7|0
1610087100000|2021-01-08 06:25:00|22|21.7|22|21.75|22.01|21.75|21.97|21.7|0
1610087400000|2021-01-08 06:30:00|21.97|21.72|22.02|21.77|22.04|21.79|21.97|21.72|0
1610087700000|2021-01-08 06:35:00|22|21.75|22.13|21.88|22.14|21.89|22|21.72|0
1610088000000|2021-01-08 06:40:00|22.17|21.87|22.17|21.87|22.19|21.98|22.06|21.85|3
1610088300000|2021-01-08 06:45:00|22.19|21.89|22.13|21.88|22.19|21.89|22.13|21.87|0
1610088600000|2021-01-08 06:50:00|22.04|21.96|22.15|21.9|22.15|21.97|22.04|21.88|0
1610088900000|2021-01-08 06:55:00|22.13|21.88|22.13|21.88|22.15|21.96|22.04|21.87|0
1610089200000|2021-01-08 07:00:00|22.04|21.96|22.16|21.91|22.16|21.99|22.04|21.88|0
1610089500000|2021-01-08 07:05:00|22.14|21.89|22.11|21.86|22.16|21.91|22.06|21.81|0
1610089800000|2021-01-08 07:10:00|22.12|21.87|22.1|21.85|22.12|21.87|22.1|21.85|0
1610090100000|2021-01-08 07:15:00|22.14|21.89|22.15|21.9|22.15|21.9|22.14|21.89|0
1610090400000|2021-01-08 07:20:00|22.17|21.92|22.17|21.92|22.2|21.95|22.17|21.89|0
1610091000000|2021-01-08 07:30:00|22.19|21.94|22.02|21.77|22.19|21.94|22.02|21.77|0
1610091300000|2021-01-08 07:35:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1610091600000|2021-01-08 07:40:00|22.07|21.82|22.08|21.83|22.08|21.83|22.06|21.81|0
1610091900000|2021-01-08 07:45:00|22.06|21.81|22.01|21.76|22.08|21.89|21.9|21.74|43
1610092200000|2021-01-08 07:50:00|21.99|21.74|21.91|21.83|22.03|21.85|21.91|21.74|0
1610092500000|2021-01-08 07:55:00|22.03|21.78|22.03|21.78|22.04|21.89|21.93|21.76|26
1610092800000|2021-01-08 08:00:00|22.04|21.79|21.93|21.85|22.06|21.98|21.89|21.79|35
1610093100000|2021-01-08 08:05:00|21.92|21.84|22.01|21.93|22.03|21.95|21.89|21.81|24
1610093400000|2021-01-08 08:10:00|22|21.92|22.07|21.99|22.07|21.99|21.99|21.91|87
1610093700000|2021-01-08 08:15:00|22.06|21.98|21.96|21.88|22.07|21.99|21.96|21.88|72
1610094000000|2021-01-08 08:20:00|21.94|21.86|21.91|21.83|21.96|21.88|21.91|21.83|101
1610094300000|2021-01-08 08:25:00|21.95|21.87|21.91|21.83|21.96|21.88|21.86|21.78|111
1610094600000|2021-01-08 08:30:00|21.96|21.88|21.91|21.83|21.96|21.88|21.87|21.79|160
1610094900000|2021-01-08 08:35:00|21.87|21.79|21.81|21.73|21.89|21.81|21.81|21.73|54
1610095200000|2021-01-08 08:40:00|21.82|21.74|21.72|21.64|21.82|21.74|21.72|21.64|42
1610095500000|2021-01-08 08:45:00|21.77|21.69|21.78|21.7|21.79|21.71|21.77|21.69|21
1610095800000|2021-01-08 08:50:00|21.79|21.71|21.85|21.77|21.92|21.84|21.79|21.71|82
1610096100000|2021-01-08 08:55:00|21.84|21.76|21.85|21.77|21.87|21.79|21.81|21.73|0
1610096400000|2021-01-08 09:00:00|21.86|21.78|21.89|21.81|21.91|21.83|21.85|21.77|30
1610096700000|2021-01-08 09:05:00|21.9|21.82|21.91|21.83|21.91|21.83|21.86|21.78|3
1610097000000|2021-01-08 09:10:00|21.9|21.82|21.94|21.86|21.96|21.88|21.9|21.82|33
1610097300000|2021-01-08 09:15:00|21.91|21.83|21.87|21.79|21.96|21.88|21.86|21.78|101
1610097600000|2021-01-08 09:20:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|294
1610097900000|2021-01-08 09:25:00|21.96|21.88|22.04|21.96|22.07|21.99|21.94|21.86|220
1610098200000|2021-01-08 09:30:00|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|22
1610098500000|2021-01-08 09:35:00|22|21.92|21.97|21.89|22.05|21.97|21.97|21.89|19
1610098800000|2021-01-08 09:40:00|22|21.92|21.97|21.89|22.02|21.94|21.97|21.89|235
1610099100000|2021-01-08 09:45:00|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|1
1610099400000|2021-01-08 09:50:00|21.92|21.84|21.89|21.81|21.94|21.86|21.87|21.79|100
1610099700000|2021-01-08 09:55:00|21.86|21.78|21.92|21.84|21.97|21.89|21.86|21.78|79
1610100000000|2021-01-08 10:00:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|21
1610100300000|2021-01-08 10:05:00|21.91|21.83|21.92|21.84|21.97|21.89|21.91|21.83|100
1610100600000|2021-01-08 10:10:00|21.96|21.88|21.94|21.86|21.97|21.89|21.92|21.84|154
1610100900000|2021-01-08 10:15:00|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1610101200000|2021-01-08 10:20:00|21.96|21.88|21.96|21.88|21.97|21.89|21.92|21.84|32
1610101500000|2021-01-08 10:25:00|21.95|21.87|21.96|21.88|21.97|21.89|21.92|21.84|5
1610101800000|2021-01-08 10:30:00|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|63
1610102100000|2021-01-08 10:35:00|21.95|21.87|21.96|21.88|21.97|21.89|21.92|21.84|39
1610102400000|2021-01-08 10:40:00|21.97|21.89|22.02|21.94|22.02|21.94|21.96|21.88|38
1610102700000|2021-01-08 10:45:00|22.01|21.93|21.96|21.88|22.02|21.94|21.94|21.86|21
1610103000000|2021-01-08 10:50:00|21.94|21.86|21.96|21.88|21.97|21.89|21.94|21.86|27
1610103300000|2021-01-08 10:55:00|21.94|21.86|21.94|21.86|21.96|21.88|21.9|21.82|13
1610103600000|2021-01-08 11:00:00|21.95|21.87|21.89|21.81|21.96|21.88|21.89|21.81|33
1610103900000|2021-01-08 11:05:00|21.88|21.8|21.89|21.81|21.9|21.82|21.88|21.8|0
1610104200000|2021-01-08 11:10:00|21.88|21.8|21.84|21.76|21.89|21.81|21.84|21.76|40
1610104500000|2021-01-08 11:15:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|33
1610104800000|2021-01-08 11:20:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|100
1610105100000|2021-01-08 11:25:00|21.81|21.73|21.73|21.65|21.81|21.73|21.73|21.65|63
1610105400000|2021-01-08 11:30:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|56
1610105700000|2021-01-08 11:35:00|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|10
1610106000000|2021-01-08 11:40:00|21.71|21.63|21.73|21.65|21.73|21.65|21.68|21.6|34
1610106300000|2021-01-08 11:45:00|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|3
1610106600000|2021-01-08 11:50:00|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|22
1610106900000|2021-01-08 11:55:00|21.69|21.61|21.74|21.66|21.75|21.67|21.68|21.6|9
1610107200000|2021-01-08 12:00:00|21.75|21.67|21.75|21.67|21.76|21.68|21.73|21.65|1
1610107500000|2021-01-08 12:05:00|21.76|21.68|21.73|21.65|21.77|21.69|21.73|21.65|1
1610107800000|2021-01-08 12:10:00|21.7|21.62|21.7|21.62|21.71|21.63|21.68|21.6|296
1610108100000|2021-01-08 12:15:00|21.69|21.61|21.68|21.6|21.7|21.62|21.65|21.57|12
1610108400000|2021-01-08 12:20:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|18
1610108700000|2021-01-08 12:25:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|4
1610109000000|2021-01-08 12:30:00|21.75|21.67|21.83|21.75|21.83|21.75|21.75|21.67|6
1610109300000|2021-01-08 12:35:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|2
1610109600000|2021-01-08 12:40:00|21.82|21.74|21.82|21.74|21.83|21.75|21.8|21.72|41
1610109900000|2021-01-08 12:45:00|21.83|21.75|21.82|21.74|21.85|21.77|21.82|21.74|0
1610110800000|2021-01-08 13:00:00|21.81|21.73|21.8|21.72|21.82|21.74|21.8|21.72|6
1610111100000|2021-01-08 13:05:00|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|9
1610111400000|2021-01-08 13:10:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|24
1610111700000|2021-01-08 13:15:00|||||||||5
1610112000000|2021-01-08 13:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|90
1610112300000|2021-01-08 13:25:00|21.84|21.76|21.82|21.74|21.84|21.76|21.8|21.72|189
1610112600000|2021-01-08 13:30:00|21.84|21.76|21.83|21.75|21.89|21.81|21.8|21.72|150
1610112900000|2021-01-08 13:35:00|21.82|21.74|21.7|21.62|21.84|21.76|21.69|21.61|106
1610113200000|2021-01-08 13:40:00|21.72|21.64|21.7|21.62|21.75|21.67|21.7|21.62|8
1610113500000|2021-01-08 13:45:00|21.72|21.64|21.72|21.64|21.76|21.68|21.72|21.64|42
1610113800000|2021-01-08 13:50:00|21.71|21.63|21.8|21.72|21.81|21.73|21.7|21.62|107
1610114100000|2021-01-08 13:55:00|21.81|21.73|21.82|21.74|21.82|21.74|21.77|21.69|30
1610114400000|2021-01-08 14:00:00|21.81|21.73|21.72|21.64|21.82|21.74|21.72|21.64|285
1610114700000|2021-01-08 14:05:00|21.7|21.62|21.62|21.54|21.7|21.62|21.62|21.54|35
1610115000000|2021-01-08 14:10:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|194
1610115300000|2021-01-08 14:15:00|21.62|21.54|21.62|21.54|21.65|21.57|21.6|21.52|180
1610115600000|2021-01-08 14:20:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|25
1610115900000|2021-01-08 14:25:00|||||||||6
1610116200000|2021-01-08 14:30:00|21.66|21.58|21.71|21.63|21.76|21.68|21.61|21.53|311
1610116500000|2021-01-08 14:35:00|21.66|21.58|21.82|21.74|21.82|21.74|21.66|21.58|73
1610116800000|2021-01-08 14:40:00|21.81|21.73|21.69|21.61|21.82|21.74|21.69|21.61|91
1610117100000|2021-01-08 14:45:00|21.71|21.63|21.74|21.66|21.82|21.74|21.71|21.63|78
1610117400000|2021-01-08 14:50:00|21.72|21.64|21.71|21.63|21.76|21.68|21.69|21.61|23
1610117700000|2021-01-08 14:55:00|21.72|21.64|21.66|21.58|21.72|21.64|21.66|21.58|61
1610118000000|2021-01-08 15:00:00|21.62|21.54|21.61|21.53|21.66|21.58|21.61|21.53|104
1610118300000|2021-01-08 15:05:00|21.59|21.51|21.57|21.49|21.62|21.54|21.54|21.46|89
1610118600000|2021-01-08 15:10:00|21.56|21.48|21.62|21.54|21.62|21.54|21.54|21.46|14
1610118900000|2021-01-08 15:15:00|21.61|21.53|21.57|21.49|21.62|21.54|21.57|21.49|5
1610119200000|2021-01-08 15:20:00|21.59|21.51|21.74|21.66|21.74|21.66|21.57|21.49|224
1610119500000|2021-01-08 15:25:00|21.73|21.65|22.02|21.94|22.02|21.94|21.7|21.62|334
1610119800000|2021-01-08 15:30:00|22.01|21.93|21.95|21.87|22.02|21.94|21.9|21.82|365
1610120100000|2021-01-08 15:35:00|21.96|21.88|21.9|21.82|21.97|21.89|21.89|21.81|329
1610120400000|2021-01-08 15:40:00|21.89|21.81|21.74|21.66|21.9|21.82|21.74|21.66|139
1610120700000|2021-01-08 15:45:00|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|26
1610121000000|2021-01-08 15:50:00|21.7|21.62|21.77|21.69|21.79|21.71|21.69|21.61|120
1610121300000|2021-01-08 15:55:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|99
1610121600000|2021-01-08 16:00:00|21.83|21.75|21.79|21.71|21.84|21.76|21.77|21.69|41
1610121900000|2021-01-08 16:05:00|21.8|21.72|21.84|21.76|21.85|21.77|21.79|21.71|397
1610122200000|2021-01-08 16:10:00|21.85|21.77|21.9|21.82|21.9|21.82|21.84|21.76|295
1610122500000|2021-01-08 16:15:00|21.95|21.87|22.02|21.94|22.05|21.97|21.94|21.86|279
1610122800000|2021-01-08 16:20:00|22|21.92|22|21.92|22.07|21.99|22|21.92|703
1610123100000|2021-01-08 16:25:00|21.95|21.87|21.9|21.82|22|21.92|21.9|21.82|416
1610123400000|2021-01-08 16:30:00|21.89|21.81|21.77|21.69|21.95|21.87|21.77|21.69|423
1610123700000|2021-01-08 16:35:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|113
1610124000000|2021-01-08 16:40:00|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|293
1610124300000|2021-01-08 16:45:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|76
1610124600000|2021-01-08 16:50:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|13
1610124900000|2021-01-08 16:55:00|21.79|21.71|21.74|21.66|21.82|21.74|21.74|21.66|188
1610125200000|2021-01-08 17:00:00|21.76|21.68|21.87|21.79|21.92|21.84|21.74|21.66|52
1610125500000|2021-01-08 17:05:00|21.9|21.82|21.82|21.74|21.91|21.83|21.79|21.71|11
1610125800000|2021-01-08 17:10:00|21.86|21.78|21.75|21.67|21.86|21.78|21.75|21.67|0
1610126100000|2021-01-08 17:15:00|21.76|21.68|21.72|21.64|21.76|21.68|21.71|21.63|0
1610126400000|2021-01-08 17:20:00|21.71|21.63|21.74|21.66|21.76|21.68|21.71|21.63|0
1610126700000|2021-01-08 17:25:00|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|1
1610127000000|2021-01-08 17:30:00|21.72|21.64|21.71|21.63|21.73|21.65|21.69|21.61|2
1610127300000|2021-01-08 17:35:00|21.69|21.61|21.71|21.63|21.72|21.64|21.69|21.61|0
1610127600000|2021-01-08 17:40:00|21.72|21.64|21.74|21.66|21.76|21.68|21.71|21.63|0
1610127900000|2021-01-08 17:45:00|21.76|21.68|21.83|21.75|21.87|21.79|21.72|21.64|13
1610128200000|2021-01-08 17:50:00|21.82|21.74|21.77|21.69|21.82|21.74|21.76|21.68|27
1610128500000|2021-01-08 17:55:00|21.76|21.68|21.79|21.71|21.83|21.75|21.76|21.68|5
1610128800000|2021-01-08 18:00:00|21.8|21.72|21.83|21.75|21.88|21.8|21.79|21.71|1
1610129100000|2021-01-08 18:05:00|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|1
1610129400000|2021-01-08 18:10:00|21.82|21.74|21.85|21.77|21.88|21.8|21.81|21.73|1
1610129700000|2021-01-08 18:15:00|21.83|21.75|21.98|21.9|21.98|21.9|21.83|21.75|80
1610130000000|2021-01-08 18:20:00|21.99|21.91|22.07|21.99|22.24|22.16|21.99|21.91|145
1610130300000|2021-01-08 18:25:00|22.09|22.01|22.12|22.04|22.17|22.09|22.01|21.93|37
1610130600000|2021-01-08 18:30:00|22.14|22.06|22.26|22.18|22.26|22.18|22.09|22.01|34
1610130900000|2021-01-08 18:35:00|22.28|22.2|22.28|22.2|22.42|22.34|22.14|22.06|55
1610131200000|2021-01-08 18:40:00|22.3|22.22|22.18|22.1|22.43|22.35|22.18|22.1|14
1610131500000|2021-01-08 18:45:00|22.21|22.13|22.07|21.99|22.27|22.19|22.06|21.98|14
1610131800000|2021-01-08 18:50:00|22.08|22|22.04|21.96|22.09|22.01|22|21.92|2
1610132100000|2021-01-08 18:55:00|22.05|21.97|22.04|21.96|22.09|22.01|21.96|21.88|2
1610132400000|2021-01-08 19:00:00|22.05|21.97|21.95|21.87|22.08|22|21.86|21.78|4
1610132700000|2021-01-08 19:05:00|21.94|21.86|21.87|21.79|22.01|21.89|21.84|21.76|0
1610133000000|2021-01-08 19:10:00|21.85|21.77|21.98|21.9|21.98|21.9|21.81|21.73|15
1610133300000|2021-01-08 19:15:00|21.96|21.88|21.97|21.89|22.02|21.94|21.91|21.83|2
1610133600000|2021-01-08 19:20:00|21.96|21.88|22.07|21.82|22.08|21.97|21.94|21.76|3
1610133900000|2021-01-08 19:25:00|22.05|21.8|21.91|21.66|22.07|21.84|21.89|21.66|0
1610134200000|2021-01-08 19:30:00|21.93|21.68|21.92|21.84|22.01|21.84|21.9|21.66|0
1610134500000|2021-01-08 19:35:00|21.9|21.82|21.92|21.67|21.93|21.84|21.84|21.67|0
1610134800000|2021-01-08 19:40:00|21.84|21.76|22.05|21.8|22.07|21.88|21.84|21.66|0
1610135100000|2021-01-08 19:45:00|22.07|21.82|21.97|21.72|22.07|21.86|21.87|21.7|0
1610135400000|2021-01-08 19:50:00|21.95|21.7|21.89|21.81|21.97|21.83|21.81|21.6|0
1610135700000|2021-01-08 19:55:00|21.98|21.73|21.88|21.63|21.98|21.81|21.88|21.63|0
1610136000000|2021-01-08 20:00:00|21.86|21.61|21.85|21.6|21.87|21.66|21.74|21.57|0
1610136300000|2021-01-08 20:05:00|21.78|21.7|21.8|21.55|21.88|21.72|21.74|21.54|6
1610136600000|2021-01-08 20:10:00|21.84|21.59|21.84|21.59|21.86|21.68|21.76|21.57|12
1610136900000|2021-01-08 20:15:00|21.83|21.58|21.85|21.6|21.87|21.62|21.83|21.58|0
1610137200000|2021-01-08 20:20:00|21.76|21.68|21.78|21.7|21.86|21.7|21.76|21.58|10
1610137500000|2021-01-08 20:25:00|21.81|21.73|21.87|21.62|21.89|21.73|21.78|21.61|1
1610137800000|2021-01-08 20:30:00|21.88|21.63|21.85|21.6|21.88|21.63|21.85|21.6|8
1610138100000|2021-01-08 20:35:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1610138700000|2021-01-08 20:45:00|21.82|21.57|21.7|21.62|21.83|21.64|21.7|21.55|1
1610139000000|2021-01-08 20:50:00|21.69|21.61|21.73|21.65|21.79|21.65|21.69|21.54|5
1610139300000|2021-01-08 20:55:00|21.72|21.64|21.78|21.7|21.78|21.7|21.72|21.64|8
1610324100000|2021-01-11 00:15:00|22.23|21.93|22.23|21.93|22.27|21.97|22.17|21.87|0
1610324400000|2021-01-11 00:20:00|22.21|21.91|22.23|21.93|22.25|21.95|22.21|21.91|0
1610325000000|2021-01-11 00:30:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1610325300000|2021-01-11 00:35:00|22.25|22|22.27|21.97|22.27|22|22.25|21.97|0
1610325600000|2021-01-11 00:40:00|22.25|22|22.23|21.98|22.25|22|22.23|21.95|0
1610325900000|2021-01-11 00:45:00|22.25|21.95|22.22|21.97|22.25|21.98|22.22|21.93|0
1610326200000|2021-01-11 00:50:00|22.18|21.93|22.13|21.88|22.22|21.97|22.13|21.88|0
1610326500000|2021-01-11 00:55:00|22.11|21.86|22.13|21.88|22.15|21.88|22.11|21.83|0
1610326800000|2021-01-11 01:00:00|22.17|21.92|22.17|21.92|22.17|21.92|22.13|21.88|0
1610327100000|2021-01-11 01:05:00|22.19|21.94|22.2|21.9|22.2|21.95|22.18|21.9|0
1610327400000|2021-01-11 01:10:00|22.18|21.88|22.17|21.92|22.18|21.92|22.15|21.88|0
1610327700000|2021-01-11 01:15:00|22.2|21.95|22.18|21.93|22.2|21.95|22.18|21.88|0
1610328000000|2021-01-11 01:20:00|22.2|21.9|22.11|21.86|22.2|21.95|22.11|21.86|0
1610328300000|2021-01-11 01:25:00|22.15|21.9|22.11|21.86|22.17|21.92|22.1|21.85|0
1610328600000|2021-01-11 01:30:00|22.15|21.9|22.18|21.93|22.2|21.95|22.15|21.88|0
1610328900000|2021-01-11 01:35:00|22.2|21.95|22.33|22.08|22.35|22.12|22.16|21.95|20
1610329200000|2021-01-11 01:40:00|22.31|22.06|22.33|22.08|22.33|22.08|22.28|22.03|0
1610329500000|2021-01-11 01:45:00|22.31|22.06|22.29|22.04|22.36|22.09|22.29|22.03|0
1610329800000|2021-01-11 01:50:00|22.27|22.02|22.31|22.01|22.36|22.08|22.26|22.01|0
1610330100000|2021-01-11 01:55:00|22.33|22.06|22.33|22.08|22.36|22.08|22.29|22.01|0
1610330400000|2021-01-11 02:00:00|22.31|22.06|22.47|22.17|22.47|22.26|22.29|22.06|2
1610330700000|2021-01-11 02:05:00|22.48|22.18|22.6|22.3|22.6|22.3|22.47|22.17|0
1610331000000|2021-01-11 02:10:00|22.61|22.31|22.57|22.27|22.61|22.31|22.56|22.26|0
1610331300000|2021-01-11 02:15:00|22.58|22.28|22.6|22.3|22.6|22.3|22.58|22.28|0
1610331600000|2021-01-11 02:20:00|22.59|22.29|22.53|22.23|22.6|22.3|22.52|22.22|0
1610331900000|2021-01-11 02:25:00|22.52|22.22|22.5|22.2|22.52|22.25|22.48|22.2|0
1610332200000|2021-01-11 02:30:00|22.48|22.18|22.48|22.18|22.5|22.23|22.45|22.18|0
1610332500000|2021-01-11 02:35:00|22.46|22.21|22.5|22.25|22.5|22.25|22.46|22.18|0
1610332800000|2021-01-11 02:40:00|22.51|22.26|22.52|22.22|22.56|22.26|22.51|22.22|0
1610333100000|2021-01-11 02:45:00|22.54|22.24|22.42|22.12|22.54|22.24|22.42|22.12|0
1610333400000|2021-01-11 02:50:00|22.4|22.15|22.45|22.15|22.45|22.18|22.4|22.13|0
1610333700000|2021-01-11 02:55:00|22.43|22.18|22.47|22.17|22.54|22.24|22.43|22.17|0
1610334000000|2021-01-11 03:00:00|22.45|22.15|22.47|22.17|22.5|22.2|22.45|22.15|0
1610334300000|2021-01-11 03:05:00|22.5|22.2|22.54|22.24|22.54|22.24|22.47|22.17|0
1610334600000|2021-01-11 03:10:00|22.53|22.23|22.54|22.24|22.57|22.27|22.52|22.22|0
1610334900000|2021-01-11 03:15:00|22.53|22.23|22.57|22.27|22.57|22.27|22.46|22.16|0
1610335200000|2021-01-11 03:20:00|22.54|22.24|22.5|22.25|22.54|22.25|22.48|22.2|0
1610335500000|2021-01-11 03:25:00|22.52|22.27|22.59|22.29|22.59|22.29|22.52|22.26|0
1610335800000|2021-01-11 03:30:00|22.61|22.31|22.51|22.21|22.64|22.34|22.51|22.21|0
1610336100000|2021-01-11 03:35:00|22.49|22.24|22.57|22.27|22.57|22.27|22.49|22.22|2
1610336400000|2021-01-11 03:40:00|22.56|22.26|22.53|22.23|22.56|22.26|22.51|22.21|0
1610336700000|2021-01-11 03:45:00|22.54|22.24|22.58|22.28|22.58|22.28|22.54|22.24|0
1610337000000|2021-01-11 03:50:00|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1610337600000|2021-01-11 04:00:00|22.58|22.28|22.5|22.2|22.58|22.28|22.49|22.19|0
1610337900000|2021-01-11 04:05:00|22.49|22.19|22.53|22.23|22.53|22.23|22.49|22.19|0
1610338200000|2021-01-11 04:10:00|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|0
1610338500000|2021-01-11 04:15:00|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|0
1610338800000|2021-01-11 04:20:00|22.58|22.28|22.59|22.29|22.61|22.31|22.56|22.26|0
1610339100000|2021-01-11 04:25:00|22.58|22.28|22.61|22.31|22.61|22.31|22.55|22.25|0
1610339400000|2021-01-11 04:30:00|22.63|22.33|22.61|22.31|22.63|22.33|22.56|22.26|0
1610339700000|2021-01-11 04:35:00|22.59|22.29|22.61|22.31|22.63|22.33|22.58|22.28|0
1610340000000|2021-01-11 04:40:00|22.62|22.32|22.64|22.34|22.64|22.34|22.61|22.31|0
1610340300000|2021-01-11 04:45:00|22.62|22.32|22.62|22.32|22.62|22.32|22.61|22.31|0
1610340600000|2021-01-11 04:50:00|22.61|22.31|22.67|22.37|22.67|22.37|22.61|22.31|0
1610340900000|2021-01-11 04:55:00|22.69|22.39|22.62|22.32|22.7|22.4|22.62|22.32|0
1610341200000|2021-01-11 05:00:00|22.64|22.34|22.66|22.36|22.66|22.36|22.64|22.34|0
1610341500000|2021-01-11 05:05:00|22.63|22.38|22.58|22.28|22.65|22.38|22.58|22.28|0
1610341800000|2021-01-11 05:10:00|22.6|22.3|22.56|22.26|22.6|22.3|22.56|22.26|0
1610342100000|2021-01-11 05:15:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1610342400000|2021-01-11 05:20:00|22.56|22.26|22.55|22.3|22.56|22.31|22.54|22.26|0
1610342700000|2021-01-11 05:25:00|22.56|22.31|22.56|22.31|22.58|22.31|22.56|22.28|0
1610343000000|2021-01-11 05:30:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1610343300000|2021-01-11 05:35:00|22.51|22.21|22.51|22.21|22.51|22.21|22.45|22.15|0
1610343600000|2021-01-11 05:40:00|22.53|22.23|22.53|22.28|22.55|22.28|22.5|22.23|2
1610343900000|2021-01-11 05:45:00|22.57|22.27|22.56|22.26|22.57|22.29|22.54|22.26|0
1610344200000|2021-01-11 05:50:00|22.54|22.29|22.56|22.26|22.56|22.29|22.53|22.26|0
1610344500000|2021-01-11 05:55:00|22.54|22.29|22.54|22.29|22.56|22.31|22.54|22.26|0
1610344800000|2021-01-11 06:00:00|22.56|22.31|22.6|22.3|22.6|22.31|22.56|22.3|0
1610345100000|2021-01-11 06:05:00|22.62|22.32|22.6|22.3|22.62|22.32|22.59|22.29|0
1610345400000|2021-01-11 06:10:00|22.62|22.32|22.6|22.3|22.64|22.34|22.6|22.3|0
1610345700000|2021-01-11 06:15:00|22.61|22.31|22.64|22.34|22.64|22.34|22.6|22.3|0
1610346000000|2021-01-11 06:20:00|22.62|22.32|22.62|22.32|22.64|22.34|22.6|22.3|0
1610346300000|2021-01-11 06:25:00|22.61|22.31|22.6|22.3|22.64|22.34|22.6|22.3|0
1610346600000|2021-01-11 06:30:00|22.61|22.31|22.6|22.3|22.64|22.34|22.59|22.29|0
1610346900000|2021-01-11 06:35:00|22.59|22.29|22.64|22.34|22.64|22.34|22.59|22.29|0
1610347200000|2021-01-11 06:40:00|22.66|22.36|22.67|22.37|22.67|22.37|22.66|22.36|0
1610347500000|2021-01-11 06:45:00|22.66|22.36|22.65|22.35|22.67|22.37|22.64|22.34|0
1610347800000|2021-01-11 06:50:00|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1610348100000|2021-01-11 06:55:00|22.63|22.33|22.61|22.31|22.65|22.35|22.57|22.27|0
1610348400000|2021-01-11 07:00:00|22.57|22.32|22.54|22.29|22.58|22.41|22.49|22.27|13
1610348700000|2021-01-11 07:05:00|22.45|22.37|22.42|22.17|22.51|22.37|22.39|22.16|25
1610349000000|2021-01-11 07:10:00|22.44|22.19|22.29|22.21|22.44|22.26|22.29|22.12|0
1610349300000|2021-01-11 07:15:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|48
1610349600000|2021-01-11 07:20:00|22.32|22.24|22.36|22.28|22.37|22.29|22.32|22.24|21
1610349900000|2021-01-11 07:25:00|22.34|22.26|22.36|22.28|22.38|22.3|22.32|22.24|84
1610350200000|2021-01-11 07:30:00|22.37|22.29|22.38|22.3|22.38|22.3|22.34|22.26|18
1610350500000|2021-01-11 07:35:00|22.4|22.32|22.46|22.38|22.46|22.38|22.4|22.32|0
1610350800000|2021-01-11 07:40:00|22.5|22.42|22.43|22.35|22.5|22.42|22.43|22.35|53
1610351100000|2021-01-11 07:45:00|22.42|22.34|22.37|22.29|22.43|22.35|22.37|22.29|116
1610351400000|2021-01-11 07:50:00|22.39|22.31|22.33|22.25|22.39|22.31|22.33|22.25|1
1610351700000|2021-01-11 07:55:00|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|0
1610352000000|2021-01-11 08:00:00|22.32|22.24|22.28|22.2|22.33|22.25|22.22|22.14|296
1610352300000|2021-01-11 08:05:00|22.32|22.24|22.26|22.18|22.32|22.24|22.21|22.13|261
1610352600000|2021-01-11 08:10:00|22.25|22.17|22.26|22.18|22.32|22.24|22.21|22.13|93
1610352900000|2021-01-11 08:15:00|22.27|22.19|22.26|22.18|22.27|22.19|22.24|22.16|44
1610353200000|2021-01-11 08:20:00|22.24|22.16|22.38|22.3|22.4|22.32|22.22|22.14|143
1610353500000|2021-01-11 08:25:00|22.4|22.32|22.43|22.35|22.43|22.35|22.38|22.3|62
1610353800000|2021-01-11 08:30:00|22.47|22.39|22.59|22.51|22.64|22.56|22.45|22.37|156
1610354100000|2021-01-11 08:35:00|22.55|22.47|22.38|22.3|22.59|22.51|22.38|22.3|290
1610354400000|2021-01-11 08:40:00|22.37|22.29|22.43|22.35|22.44|22.36|22.35|22.27|106
1610354700000|2021-01-11 08:45:00|22.44|22.36|22.51|22.43|22.51|22.43|22.43|22.35|138
1610355000000|2021-01-11 08:50:00|22.53|22.45|22.49|22.41|22.54|22.46|22.48|22.4|75
1610355300000|2021-01-11 08:55:00|22.51|22.43|22.43|22.35|22.54|22.46|22.43|22.35|26
1610355600000|2021-01-11 09:00:00|22.42|22.34|22.38|22.3|22.43|22.35|22.32|22.24|61
1610355900000|2021-01-11 09:05:00|22.37|22.29|22.36|22.28|22.38|22.3|22.36|22.28|199
1610356200000|2021-01-11 09:10:00|22.31|22.23|22.37|22.29|22.37|22.29|22.31|22.23|220
1610356500000|2021-01-11 09:15:00|22.36|22.28|22.41|22.33|22.42|22.34|22.36|22.28|183
1610356800000|2021-01-11 09:20:00|22.39|22.31|22.32|22.24|22.39|22.31|22.31|22.23|108
1610357100000|2021-01-11 09:25:00|22.37|22.29|22.37|22.29|22.42|22.34|22.37|22.29|21
1610357400000|2021-01-11 09:30:00|22.34|22.26|22.33|22.25|22.38|22.3|22.32|22.24|61
1610357700000|2021-01-11 09:35:00|22.32|22.24|22.42|22.34|22.42|22.34|22.32|22.24|11
1610358000000|2021-01-11 09:40:00|22.4|22.32|22.37|22.29|22.4|22.32|22.32|22.24|69
1610358300000|2021-01-11 09:45:00|22.32|22.24|22.37|22.29|22.38|22.3|22.32|22.24|180
1610358600000|2021-01-11 09:50:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|32
1610358900000|2021-01-11 09:55:00|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|13
1610359200000|2021-01-11 10:00:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|20
1610359500000|2021-01-11 10:05:00|22.43|22.35|22.32|22.24|22.44|22.36|22.32|22.24|88
1610359800000|2021-01-11 10:10:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|25
1610360100000|2021-01-11 10:15:00|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1610360400000|2021-01-11 10:20:00|22.31|22.23|22.28|22.2|22.32|22.24|22.27|22.19|18
1610360700000|2021-01-11 10:25:00|22.27|22.19|22.22|22.14|22.28|22.2|22.22|22.14|34
1610361000000|2021-01-11 10:30:00|22.21|22.13|22.21|22.13|22.26|22.18|22.21|22.13|45
1610361300000|2021-01-11 10:35:00|||||||||51
1610361600000|2021-01-11 10:40:00|22.26|22.18|22.28|22.2|22.32|22.24|22.26|22.18|23
1610361900000|2021-01-11 10:45:00|22.27|22.19|22.27|22.19|22.32|22.24|22.24|22.16|15
1610362200000|2021-01-11 10:50:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|3
1610362500000|2021-01-11 10:55:00|22.25|22.17|22.25|22.17|22.27|22.19|22.22|22.14|7
1610362800000|2021-01-11 11:00:00|22.27|22.19|22.27|22.19|22.28|22.2|22.25|22.17|2
1610363100000|2021-01-11 11:05:00|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|56
1610363400000|2021-01-11 11:10:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|7
1610363700000|2021-01-11 11:15:00|22.34|22.26|22.33|22.25|22.38|22.3|22.33|22.25|25
1610364000000|2021-01-11 11:20:00|22.32|22.24|22.31|22.23|22.33|22.25|22.31|22.23|9
1610364300000|2021-01-11 11:25:00|22.33|22.25|22.33|22.25|22.38|22.3|22.31|22.23|13
1610364600000|2021-01-11 11:30:00|22.36|22.28|22.31|22.23|22.36|22.28|22.3|22.22|1
1610364900000|2021-01-11 11:35:00|22.33|22.25|22.3|22.22|22.33|22.25|22.26|22.18|4
1610365200000|2021-01-11 11:40:00|22.31|22.23|22.3|22.22|22.33|22.25|22.28|22.2|23
1610365500000|2021-01-11 11:45:00|22.32|22.24|22.38|22.3|22.39|22.31|22.32|22.24|30
1610365800000|2021-01-11 11:50:00|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|8
1610366100000|2021-01-11 11:55:00|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|35
1610366400000|2021-01-11 12:00:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|54
1610366700000|2021-01-11 12:05:00|22.34|22.26|22.38|22.3|22.38|22.3|22.34|22.26|10
1610367000000|2021-01-11 12:10:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|1
1610367300000|2021-01-11 12:15:00|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|1
1610367600000|2021-01-11 12:20:00|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|3
1610367900000|2021-01-11 12:25:00|22.45|22.37|22.39|22.31|22.45|22.37|22.39|22.31|87
1610368200000|2021-01-11 12:30:00|22.42|22.34|22.44|22.36|22.44|22.36|22.39|22.31|32
1610368500000|2021-01-11 12:35:00|22.42|22.34|22.45|22.37|22.45|22.37|22.39|22.31|38
1610368800000|2021-01-11 12:40:00|22.44|22.36|22.4|22.32|22.45|22.37|22.4|22.32|52
1610369100000|2021-01-11 12:45:00|22.44|22.36|22.44|22.36|22.45|22.37|22.42|22.34|69
1610369400000|2021-01-11 12:50:00|22.45|22.37|22.45|22.37|22.45|22.37|22.44|22.36|17
1610369700000|2021-01-11 12:55:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|10
1610370000000|2021-01-11 13:00:00|22.49|22.41|22.55|22.47|22.55|22.47|22.47|22.39|151
1610370300000|2021-01-11 13:05:00|22.53|22.45|22.5|22.42|22.55|22.47|22.49|22.41|20
1610370600000|2021-01-11 13:10:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|0
1610370900000|2021-01-11 13:15:00|22.49|22.41|22.55|22.47|22.55|22.47|22.49|22.41|86
1610371200000|2021-01-11 13:20:00|22.56|22.48|22.55|22.47|22.56|22.48|22.5|22.42|14
1610371500000|2021-01-11 13:25:00|22.56|22.48|22.56|22.48|22.58|22.5|22.55|22.47|72
1610371800000|2021-01-11 13:30:00|22.6|22.52|22.69|22.61|22.72|22.64|22.56|22.48|43
1610372100000|2021-01-11 13:35:00|22.71|22.63|22.74|22.66|22.75|22.67|22.66|22.58|150
1610372400000|2021-01-11 13:40:00|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|54
1610372700000|2021-01-11 13:45:00|22.76|22.68|22.77|22.69|22.77|22.69|22.71|22.63|143
1610373000000|2021-01-11 13:50:00|22.78|22.7|22.84|22.76|22.88|22.8|22.77|22.69|168
1610373300000|2021-01-11 13:55:00|22.83|22.75|22.83|22.75|22.84|22.76|22.73|22.65|336
1610373600000|2021-01-11 14:00:00|22.84|22.76|22.78|22.7|22.88|22.8|22.78|22.7|411
1610373900000|2021-01-11 14:05:00|22.74|22.66|22.78|22.7|22.79|22.71|22.73|22.65|204
1610374200000|2021-01-11 14:10:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|98
1610374500000|2021-01-11 14:15:00|22.88|22.8|23|22.92|23|22.92|22.86|22.78|568
1610374800000|2021-01-11 14:20:00|22.99|22.91|22.89|22.81|23|22.92|22.85|22.77|394
1610375100000|2021-01-11 14:25:00|22.9|22.82|22.83|22.75|22.9|22.82|22.83|22.75|308
1610375400000|2021-01-11 14:30:00|22.85|22.77|22.62|22.54|22.88|22.8|22.61|22.53|539
1610375700000|2021-01-11 14:35:00|22.63|22.55|22.62|22.54|22.76|22.68|22.59|22.51|668
1610376000000|2021-01-11 14:40:00|22.64|22.56|22.63|22.55|22.69|22.61|22.59|22.51|72
1610376300000|2021-01-11 14:45:00|22.64|22.56|22.66|22.58|22.69|22.61|22.58|22.5|136
1610376600000|2021-01-11 14:50:00|22.68|22.6|22.52|22.44|22.73|22.65|22.52|22.44|198
1610376900000|2021-01-11 14:55:00|22.5|22.42|22.42|22.34|22.52|22.44|22.37|22.29|460
1610377200000|2021-01-11 15:00:00|22.39|22.31|22.57|22.49|22.57|22.49|22.36|22.28|449
1610377500000|2021-01-11 15:05:00|22.58|22.5|22.51|22.43|22.6|22.52|22.45|22.37|752
1610377800000|2021-01-11 15:10:00|22.54|22.46|22.61|22.53|22.64|22.56|22.52|22.44|426
1610378100000|2021-01-11 15:15:00|22.63|22.55|22.56|22.48|22.63|22.55|22.5|22.42|25
1610378400000|2021-01-11 15:20:00|22.55|22.47|22.46|22.38|22.56|22.48|22.46|22.38|10
1610378700000|2021-01-11 15:25:00|22.45|22.37|22.41|22.33|22.48|22.4|22.36|22.28|333
1610379000000|2021-01-11 15:30:00|22.4|22.32|22.42|22.34|22.42|22.34|22.36|22.28|188
1610379300000|2021-01-11 15:35:00|22.41|22.33|22.49|22.41|22.52|22.44|22.41|22.33|251
1610379600000|2021-01-11 15:40:00|22.47|22.39|22.52|22.44|22.57|22.49|22.46|22.38|317
1610379900000|2021-01-11 15:45:00|22.53|22.45|22.69|22.61|22.71|22.63|22.52|22.44|184
1610380200000|2021-01-11 15:50:00|22.71|22.63|22.64|22.56|22.72|22.64|22.6|22.52|267
1610380500000|2021-01-11 15:55:00|22.65|22.57|22.54|22.46|22.65|22.57|22.54|22.46|383
1610380800000|2021-01-11 16:00:00|22.58|22.5|22.65|22.57|22.65|22.57|22.56|22.48|392
1610381100000|2021-01-11 16:05:00|22.64|22.56|22.69|22.61|22.7|22.62|22.62|22.54|72
1610381400000|2021-01-11 16:10:00|22.7|22.62|22.82|22.74|22.86|22.78|22.69|22.61|450
1610381700000|2021-01-11 16:15:00|22.81|22.73|22.76|22.68|22.81|22.73|22.73|22.65|294
1610382000000|2021-01-11 16:20:00|22.78|22.7|22.6|22.52|22.78|22.7|22.59|22.51|493
1610382300000|2021-01-11 16:25:00|22.64|22.56|22.64|22.56|22.65|22.57|22.59|22.51|417
1610382600000|2021-01-11 16:30:00|22.65|22.57|22.69|22.61|22.74|22.66|22.65|22.57|322
1610382900000|2021-01-11 16:35:00|22.68|22.6|22.66|22.58|22.74|22.66|22.66|22.58|0
1610383200000|2021-01-11 16:40:00|22.68|22.6|22.74|22.66|22.74|22.66|22.68|22.6|1
1610383500000|2021-01-11 16:45:00|22.73|22.65|22.69|22.61|22.74|22.66|22.68|22.6|23
1610383800000|2021-01-11 16:50:00|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|36
1610384100000|2021-01-11 16:55:00|22.69|22.61|22.71|22.63|22.71|22.63|22.68|22.6|92
1610384400000|2021-01-11 17:00:00|22.69|22.61|22.69|22.61|22.73|22.65|22.66|22.58|28
1610384700000|2021-01-11 17:05:00|22.68|22.6|22.69|22.61|22.74|22.66|22.68|22.6|0
1610385000000|2021-01-11 17:10:00|22.68|22.6|22.7|22.62|22.74|22.66|22.66|22.58|24
1610385300000|2021-01-11 17:15:00|22.66|22.58|22.7|22.62|22.74|22.66|22.65|22.57|30
1610385600000|2021-01-11 17:20:00|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|0
1610385900000|2021-01-11 17:25:00|22.69|22.61|22.72|22.64|22.74|22.66|22.69|22.61|0
1610386200000|2021-01-11 17:30:00|22.69|22.61|22.64|22.56|22.69|22.61|22.59|22.51|12
1610386500000|2021-01-11 17:35:00|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|20
1610386800000|2021-01-11 17:40:00|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|10
1610387100000|2021-01-11 17:45:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|0
1610387400000|2021-01-11 17:50:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|0
1610387700000|2021-01-11 17:55:00|22.65|22.57|22.64|22.56|22.69|22.61|22.64|22.56|4
1610388000000|2021-01-11 18:00:00|22.66|22.58|22.64|22.56|22.67|22.59|22.64|22.56|30
1610388300000|2021-01-11 18:05:00|22.63|22.55|22.64|22.56|22.66|22.58|22.61|22.53|94
1610388600000|2021-01-11 18:10:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1610388900000|2021-01-11 18:15:00|22.62|22.54|22.64|22.56|22.64|22.56|22.6|22.52|0
1610389200000|2021-01-11 18:20:00|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|64
1610389500000|2021-01-11 18:25:00|22.69|22.61|22.76|22.68|22.76|22.68|22.69|22.61|334
1610389800000|2021-01-11 18:30:00|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|39
1610390100000|2021-01-11 18:35:00|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|0
1610390400000|2021-01-11 18:40:00|22.8|22.72|22.84|22.76|22.89|22.81|22.8|22.72|0
1610390700000|2021-01-11 18:45:00|22.86|22.78|22.94|22.86|22.96|22.88|22.84|22.76|92
1610391000000|2021-01-11 18:50:00|22.92|22.84|22.84|22.76|22.92|22.84|22.82|22.74|44
1610391300000|2021-01-11 18:55:00|22.83|22.75|22.89|22.81|22.92|22.84|22.83|22.75|4
1610391600000|2021-01-11 19:00:00|22.91|22.83|22.94|22.86|22.97|22.89|22.91|22.83|4
1610391900000|2021-01-11 19:05:00|22.97|22.89|22.92|22.84|22.98|22.9|22.88|22.8|0
1610392200000|2021-01-11 19:10:00|22.94|22.86|22.86|22.78|22.94|22.86|22.84|22.76|1
1610392500000|2021-01-11 19:15:00|22.87|22.79|22.97|22.89|22.97|22.89|22.84|22.76|0
1610392800000|2021-01-11 19:20:00|22.96|22.88|22.96|22.88|23.08|23|22.92|22.84|59
1610393100000|2021-01-11 19:25:00|22.94|22.86|23.01|22.93|23.05|22.97|22.94|22.86|6
1610393400000|2021-01-11 19:30:00|23.04|22.96|23.02|22.94|23.06|22.98|22.94|22.86|4
1610393700000|2021-01-11 19:35:00|23.01|22.93|23.01|22.93|23.06|22.98|22.99|22.91|0
1610394000000|2021-01-11 19:40:00|23.03|22.95|22.88|22.8|23.03|22.95|22.82|22.74|7
1610394300000|2021-01-11 19:45:00|22.9|22.82|22.88|22.8|22.92|22.84|22.84|22.76|18
1610394600000|2021-01-11 19:50:00|22.92|22.84|22.92|22.84|22.94|22.86|22.9|22.82|1
1610394900000|2021-01-11 19:55:00|22.89|22.81|22.79|22.71|22.89|22.81|22.76|22.68|12
1610395200000|2021-01-11 20:00:00|22.83|22.75|22.81|22.73|22.95|22.78|22.81|22.65|5
1610395500000|2021-01-11 20:05:00|22.79|22.71|22.96|22.71|22.96|22.76|22.79|22.63|0
1610395800000|2021-01-11 20:10:00|22.94|22.69|22.95|22.87|22.97|22.87|22.89|22.69|5
1610396100000|2021-01-11 20:15:00|23.03|22.78|23.08|22.83|23.08|22.91|22.88|22.74|0
1610396400000|2021-01-11 20:20:00|23.09|22.84|23.11|23.03|23.21|23.03|23.03|22.84|0
1610396700000|2021-01-11 20:25:00|23.08|23|23.23|22.98|23.23|23.04|23.03|22.81|0
1610397000000|2021-01-11 20:30:00|23.14|23.06|23.2|22.95|23.23|23.06|23.07|22.93|5
1610397300000|2021-01-11 20:35:00|23.11|23.03|23.1|22.85|23.2|23.03|23.09|22.85|7
1610397600000|2021-01-11 20:40:00|23.13|22.88|23.18|22.93|23.18|22.98|23.02|22.85|0
1610397900000|2021-01-11 20:45:00|23.09|23.01|23|22.75|23.18|23.01|22.92|22.73|10
1610398200000|2021-01-11 20:50:00|22.91|22.83|23.01|22.76|23.03|22.83|22.91|22.71|69
1610398500000|2021-01-11 20:55:00|23.03|22.78|23.16|22.86|23.17|22.88|22.92|22.74|12
1610410500000|2021-01-12 00:15:00|22.92|22.62|22.94|22.64|22.98|22.68|22.92|22.62|0
1610410800000|2021-01-12 00:20:00|22.96|22.66|22.99|22.69|23.04|22.74|22.96|22.66|0
1610411100000|2021-01-12 00:25:00|22.98|22.68|22.96|22.66|22.99|22.69|22.94|22.64|0
1610411400000|2021-01-12 00:30:00|22.94|22.64|22.94|22.64|22.98|22.68|22.94|22.64|0
1610411700000|2021-01-12 00:35:00|22.91|22.66|22.87|22.62|22.91|22.66|22.87|22.62|0
1610412000000|2021-01-12 00:40:00|22.86|22.61|22.86|22.61|22.87|22.62|22.86|22.61|0
1610412300000|2021-01-12 00:45:00|22.84|22.59|22.8|22.5|22.86|22.63|22.71|22.5|0
1610412600000|2021-01-12 00:50:00|22.82|22.52|22.8|22.5|22.82|22.52|22.77|22.47|0
1610412900000|2021-01-12 00:55:00|22.79|22.49|22.81|22.51|22.81|22.53|22.78|22.49|0
1610413200000|2021-01-12 01:00:00|22.8|22.5|22.8|22.5|22.81|22.51|22.8|22.5|0
1610413500000|2021-01-12 01:05:00|22.81|22.51|22.77|22.47|22.81|22.51|22.77|22.47|0
1610413800000|2021-01-12 01:10:00|22.78|22.48|22.82|22.52|22.82|22.52|22.75|22.45|0
1610414100000|2021-01-12 01:15:00|22.83|22.53|22.83|22.53|22.88|22.58|22.82|22.52|0
1610414400000|2021-01-12 01:20:00|22.85|22.55|22.94|22.64|22.94|22.66|22.85|22.55|0
1610414700000|2021-01-12 01:25:00|22.96|22.66|23.01|22.71|23.04|22.74|22.96|22.66|0
1610415000000|2021-01-12 01:30:00|23.03|22.73|22.96|22.66|23.08|22.8|22.94|22.64|0
1610415300000|2021-01-12 01:35:00|22.94|22.64|22.98|22.68|23.01|22.71|22.94|22.64|0
1610415600000|2021-01-12 01:40:00|22.96|22.66|22.98|22.68|23.03|22.73|22.96|22.66|0
1610415900000|2021-01-12 01:45:00|23|22.7|22.98|22.68|23.01|22.71|22.98|22.68|0
1610416200000|2021-01-12 01:50:00|22.97|22.67|22.92|22.62|22.97|22.67|22.92|22.62|0
1610416500000|2021-01-12 01:55:00|22.88|22.58|22.92|22.62|22.92|22.62|22.87|22.57|0
1610416800000|2021-01-12 02:00:00|22.87|22.57|22.92|22.62|22.96|22.66|22.87|22.57|0
1610417100000|2021-01-12 02:05:00|22.9|22.6|22.9|22.6|22.92|22.62|22.9|22.6|0
1610417400000|2021-01-12 02:10:00|22.92|22.62|22.92|22.62|22.92|22.62|22.87|22.57|0
1610417700000|2021-01-12 02:15:00|22.96|22.66|22.92|22.62|22.96|22.66|22.92|22.62|0
1610418000000|2021-01-12 02:20:00|22.94|22.64|22.92|22.62|22.95|22.65|22.92|22.62|0
1610418300000|2021-01-12 02:25:00|22.87|22.57|22.87|22.57|22.9|22.6|22.87|22.57|0
1610418600000|2021-01-12 02:30:00|22.88|22.58|22.88|22.58|22.92|22.62|22.87|22.57|0
1610418900000|2021-01-12 02:35:00|22.87|22.57|22.87|22.57|22.9|22.6|22.87|22.57|0
1610419200000|2021-01-12 02:40:00|22.88|22.58|22.87|22.57|22.88|22.58|22.87|22.57|0
1610419500000|2021-01-12 02:45:00|22.88|22.58|22.9|22.6|22.92|22.62|22.87|22.57|0
1610419800000|2021-01-12 02:50:00|22.92|22.62|22.92|22.62|22.92|22.62|22.9|22.6|0
1610420100000|2021-01-12 02:55:00|22.9|22.6|22.87|22.57|22.9|22.6|22.87|22.57|0
1610420400000|2021-01-12 03:00:00|22.88|22.58|22.87|22.57|22.88|22.58|22.87|22.57|0
1610421000000|2021-01-12 03:10:00|22.88|22.58|22.92|22.62|22.92|22.62|22.87|22.57|0
1610421300000|2021-01-12 03:15:00|22.9|22.6|22.93|22.63|22.93|22.63|22.9|22.6|0
1610421600000|2021-01-12 03:20:00|22.94|22.64|22.93|22.63|22.96|22.66|22.93|22.63|0
1610421900000|2021-01-12 03:25:00|22.94|22.64|22.96|22.66|22.96|22.66|22.93|22.63|0
1610422200000|2021-01-12 03:30:00|22.98|22.68|22.96|22.66|22.99|22.69|22.93|22.63|0
1610422500000|2021-01-12 03:35:00|22.98|22.68|22.96|22.66|22.99|22.69|22.96|22.66|0
1610423100000|2021-01-12 03:45:00|22.97|22.67|22.98|22.68|23.01|22.71|22.96|22.66|0
1610423400000|2021-01-12 03:50:00|22.96|22.66|22.96|22.66|22.96|22.66|22.96|22.66|0
1610424300000|2021-01-12 04:05:00|22.97|22.67|22.96|22.66|23.01|22.71|22.96|22.66|0
1610424600000|2021-01-12 04:10:00|22.98|22.68|22.96|22.66|23.01|22.71|22.96|22.66|0
1610425200000|2021-01-12 04:20:00|22.98|22.68|23.01|22.71|23.01|22.71|22.96|22.66|0
1610425500000|2021-01-12 04:25:00|22.99|22.69|23.02|22.72|23.02|22.72|22.99|22.69|0
1610425800000|2021-01-12 04:30:00|23.04|22.74|23.05|22.75|23.05|22.75|23.02|22.72|0
1610426100000|2021-01-12 04:35:00|23.03|22.73|23.06|22.76|23.06|22.76|23.02|22.72|0
1610426400000|2021-01-12 04:40:00|23.08|22.78|23.06|22.76|23.11|22.81|23.06|22.76|0
1610426700000|2021-01-12 04:45:00|23.05|22.75|23.02|22.72|23.05|22.75|22.99|22.69|0
1610427000000|2021-01-12 04:50:00|23.04|22.74|23.05|22.75|23.05|22.75|23.04|22.74|0
1610427300000|2021-01-12 04:55:00|23.03|22.73|23.05|22.75|23.05|22.75|23.02|22.72|0
1610427600000|2021-01-12 05:00:00|23.04|22.74|23.06|22.76|23.08|22.78|23.04|22.74|0
1610427900000|2021-01-12 05:05:00|23.08|22.78|23.05|22.75|23.08|22.78|23.04|22.74|0
1610428200000|2021-01-12 05:10:00|23.04|22.74|23|22.7|23.04|22.74|22.99|22.69|0
1610428500000|2021-01-12 05:15:00|22.99|22.69|23|22.7|23.02|22.72|22.99|22.69|0
1610428800000|2021-01-12 05:20:00|23.02|22.72|23.02|22.72|23.02|22.72|23|22.7|0
1610429100000|2021-01-12 05:25:00|23|22.7|23.02|22.72|23.02|22.72|23|22.7|0
1610429400000|2021-01-12 05:30:00|23|22.7|22.99|22.69|23.02|22.72|22.97|22.67|0
1610429700000|2021-01-12 05:35:00|22.97|22.67|22.91|22.61|22.99|22.69|22.91|22.61|0
1610430000000|2021-01-12 05:40:00|22.92|22.62|22.91|22.61|22.92|22.62|22.91|22.61|0
1610430600000|2021-01-12 05:50:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1610430900000|2021-01-12 05:55:00|22.86|22.56|22.85|22.55|22.88|22.58|22.85|22.55|0
1610431200000|2021-01-12 06:00:00|22.86|22.56|22.88|22.58|22.88|22.58|22.85|22.55|0
1610431500000|2021-01-12 06:05:00|22.86|22.56|22.79|22.49|22.86|22.56|22.79|22.49|0
1610431800000|2021-01-12 06:10:00|22.85|22.55|22.83|22.53|22.85|22.55|22.83|22.53|0
1610432100000|2021-01-12 06:15:00|22.85|22.55|22.86|22.56|22.9|22.6|22.85|22.55|0
1610432400000|2021-01-12 06:20:00|22.85|22.55|22.85|22.55|22.88|22.58|22.85|22.55|0
1610433000000|2021-01-12 06:30:00|22.87|22.57|22.81|22.51|22.87|22.57|22.8|22.5|0
1610433300000|2021-01-12 06:35:00|22.83|22.53|22.78|22.48|22.83|22.53|22.78|22.48|0
1610433600000|2021-01-12 06:40:00|22.79|22.49|22.79|22.49|22.79|22.49|22.78|22.48|0
1610433900000|2021-01-12 06:45:00|22.78|22.48|22.78|22.48|22.79|22.49|22.78|22.48|0
1610434200000|2021-01-12 06:50:00|22.76|22.46|22.8|22.5|22.8|22.5|22.76|22.46|0
1610434800000|2021-01-12 07:00:00|22.81|22.51|22.74|22.66|22.86|22.66|22.74|22.51|3
1610435100000|2021-01-12 07:05:00|||||||||1
1610435400000|2021-01-12 07:10:00|22.82|22.57|22.78|22.53|22.82|22.61|22.69|22.53|0
1610435700000|2021-01-12 07:15:00|22.69|22.61|22.68|22.6|22.78|22.61|22.67|22.53|0
1610436000000|2021-01-12 07:20:00|22.67|22.59|22.65|22.57|22.68|22.6|22.64|22.56|1
1610436300000|2021-01-12 07:25:00|22.63|22.55|22.57|22.49|22.65|22.55|22.53|22.4|18
1610436600000|2021-01-12 07:30:00|22.56|22.48|22.69|22.61|22.78|22.62|22.52|22.44|1
1610436900000|2021-01-12 07:35:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|0
1610437500000|2021-01-12 07:45:00|22.71|22.63|22.74|22.66|22.78|22.7|22.67|22.59|83
1610437800000|2021-01-12 07:50:00|22.76|22.68|22.71|22.63|22.77|22.69|22.71|22.63|69
1610438100000|2021-01-12 07:55:00|22.73|22.65|22.65|22.57|22.73|22.65|22.63|22.55|18
1610438400000|2021-01-12 08:00:00|22.66|22.58|22.7|22.62|22.76|22.68|22.63|22.55|132
1610438700000|2021-01-12 08:05:00|22.71|22.63|22.73|22.65|22.76|22.68|22.68|22.6|80
1610439000000|2021-01-12 08:10:00|22.71|22.63|22.66|22.58|22.73|22.65|22.61|22.53|58
1610439300000|2021-01-12 08:15:00|22.65|22.57|22.76|22.68|22.76|22.68|22.65|22.57|92
1610439600000|2021-01-12 08:20:00|22.75|22.67|22.76|22.68|22.78|22.7|22.71|22.63|35
1610439900000|2021-01-12 08:25:00|22.78|22.7|22.82|22.74|22.86|22.78|22.78|22.7|124
1610440200000|2021-01-12 08:30:00|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|2
1610440500000|2021-01-12 08:35:00|22.79|22.71|22.91|22.83|22.92|22.84|22.76|22.68|153
1610440800000|2021-01-12 08:40:00|22.88|22.8|22.81|22.73|22.91|22.83|22.78|22.7|18
1610441100000|2021-01-12 08:45:00|22.82|22.74|22.86|22.78|22.87|22.79|22.82|22.74|95
1610441400000|2021-01-12 08:50:00|22.87|22.79|22.84|22.76|22.92|22.84|22.82|22.74|235
1610441700000|2021-01-12 08:55:00|22.87|22.79|22.76|22.68|22.87|22.79|22.75|22.67|94
1610442000000|2021-01-12 09:00:00|22.75|22.67|22.75|22.67|22.78|22.7|22.75|22.67|17
1610442300000|2021-01-12 09:05:00|22.73|22.65|22.7|22.62|22.75|22.67|22.7|22.62|59
1610442600000|2021-01-12 09:10:00|22.71|22.63|22.69|22.61|22.71|22.63|22.65|22.57|50
1610442900000|2021-01-12 09:15:00|22.7|22.62|22.69|22.61|22.74|22.66|22.69|22.61|25
1610443200000|2021-01-12 09:20:00|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|24
1610443500000|2021-01-12 09:25:00|22.67|22.59|22.78|22.7|22.8|22.72|22.67|22.59|43
1610443800000|2021-01-12 09:30:00|22.77|22.69|22.66|22.58|22.78|22.7|22.66|22.58|189
1610444100000|2021-01-12 09:35:00|22.67|22.59|22.53|22.45|22.69|22.61|22.53|22.45|282
1610444400000|2021-01-12 09:40:00|22.56|22.48|22.47|22.39|22.58|22.5|22.47|22.39|358
1610444700000|2021-01-12 09:45:00|22.46|22.38|22.46|22.38|22.47|22.39|22.41|22.33|143
1610445000000|2021-01-12 09:50:00|22.47|22.39|22.52|22.44|22.52|22.44|22.46|22.38|182
1610445300000|2021-01-12 09:55:00|22.53|22.45|22.69|22.61|22.69|22.61|22.52|22.44|233
1610445600000|2021-01-12 10:00:00|22.68|22.6|22.59|22.51|22.68|22.6|22.58|22.5|139
1610445900000|2021-01-12 10:05:00|22.6|22.52|22.64|22.56|22.64|22.56|22.59|22.51|79
1610446200000|2021-01-12 10:10:00|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|37
1610446500000|2021-01-12 10:15:00|22.58|22.5|22.59|22.51|22.64|22.56|22.56|22.48|145
1610446800000|2021-01-12 10:20:00|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|15
1610447100000|2021-01-12 10:25:00|22.59|22.51|22.58|22.5|22.59|22.51|22.55|22.47|124
1610447400000|2021-01-12 10:30:00|22.57|22.49|22.58|22.5|22.58|22.5|22.53|22.45|24
1610447700000|2021-01-12 10:35:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|16
1610448000000|2021-01-12 10:40:00|22.6|22.52|22.63|22.55|22.63|22.55|22.58|22.5|19
1610448300000|2021-01-12 10:45:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|3
1610448600000|2021-01-12 10:50:00|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|66
1610448900000|2021-01-12 10:55:00|22.62|22.54|22.61|22.53|22.63|22.55|22.61|22.53|3
1610449200000|2021-01-12 11:00:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|2
1610449500000|2021-01-12 11:05:00|22.55|22.47|22.58|22.5|22.58|22.5|22.52|22.44|24
1610449800000|2021-01-12 11:10:00|22.61|22.53|22.64|22.56|22.69|22.61|22.61|22.53|41
1610450100000|2021-01-12 11:15:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|2
1610450400000|2021-01-12 11:20:00|22.63|22.55|22.54|22.46|22.64|22.56|22.54|22.46|0
1610450700000|2021-01-12 11:25:00|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|1
1610451000000|2021-01-12 11:30:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|7
1610451300000|2021-01-12 11:35:00|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|49
1610451600000|2021-01-12 11:40:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|7
1610451900000|2021-01-12 11:45:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|7
1610452200000|2021-01-12 11:50:00|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|27
1610452500000|2021-01-12 11:55:00|22.61|22.53|22.63|22.55|22.64|22.56|22.59|22.51|2
1610452800000|2021-01-12 12:00:00|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|11
1610453100000|2021-01-12 12:05:00|22.56|22.48|22.55|22.47|22.58|22.5|22.53|22.45|105
1610453400000|2021-01-12 12:10:00|22.57|22.49|22.64|22.56|22.64|22.56|22.57|22.49|146
1610453700000|2021-01-12 12:15:00|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|2
1610454000000|2021-01-12 12:20:00|22.69|22.61|22.64|22.56|22.69|22.61|22.59|22.51|36
1610454300000|2021-01-12 12:25:00|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|4
1610454600000|2021-01-12 12:30:00|22.62|22.54|22.7|22.62|22.7|22.62|22.59|22.51|50
1610454900000|2021-01-12 12:35:00|22.69|22.61|22.65|22.57|22.7|22.62|22.65|22.57|24
1610455200000|2021-01-12 12:40:00|22.67|22.59|22.65|22.57|22.7|22.62|22.65|22.57|1
1610455500000|2021-01-12 12:45:00|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|18
1610455800000|2021-01-12 12:50:00|22.57|22.49|22.65|22.57|22.65|22.57|22.57|22.49|31
1610456100000|2021-01-12 12:55:00|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|143
1610456400000|2021-01-12 13:00:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|114
1610456700000|2021-01-12 13:05:00|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|229
1610457000000|2021-01-12 13:10:00|22.65|22.57|22.69|22.61|22.7|22.62|22.64|22.56|71
1610457300000|2021-01-12 13:15:00|22.7|22.62|22.64|22.56|22.7|22.62|22.64|22.56|87
1610457600000|2021-01-12 13:20:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|3
1610457900000|2021-01-12 13:25:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|13
1610458200000|2021-01-12 13:30:00|22.64|22.56|22.63|22.55|22.64|22.56|22.59|22.51|66
1610458500000|2021-01-12 13:35:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|66
1610458800000|2021-01-12 13:40:00|22.65|22.57|22.65|22.57|22.65|22.57|22.64|22.56|135
1610459100000|2021-01-12 13:45:00|||||||||10
1610459400000|2021-01-12 13:50:00|||||||||3
1610459700000|2021-01-12 13:55:00|22.7|22.62|22.71|22.63|22.81|22.73|22.66|22.58|281
1610460000000|2021-01-12 14:00:00|22.72|22.64|22.71|22.63|22.72|22.64|22.66|22.58|23
1610460300000|2021-01-12 14:05:00|22.7|22.62|22.76|22.68|22.77|22.69|22.66|22.58|85
1610460600000|2021-01-12 14:10:00|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|74
1610460900000|2021-01-12 14:15:00|22.76|22.68|22.72|22.64|22.76|22.68|22.72|22.64|32
1610461200000|2021-01-12 14:20:00|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|31
1610461500000|2021-01-12 14:25:00|22.71|22.63|22.72|22.64|22.78|22.7|22.71|22.63|238
1610461800000|2021-01-12 14:30:00|22.71|22.63|22.72|22.64|22.73|22.65|22.66|22.58|208
1610462100000|2021-01-12 14:35:00|22.7|22.62|22.78|22.7|22.78|22.7|22.68|22.6|290
1610462400000|2021-01-12 14:40:00|22.79|22.71|22.81|22.73|22.81|22.73|22.75|22.67|385
1610462700000|2021-01-12 14:45:00|22.8|22.72|22.86|22.78|22.91|22.83|22.8|22.72|162
1610463000000|2021-01-12 14:50:00|22.91|22.83|22.86|22.78|23.07|22.99|22.86|22.78|265
1610463300000|2021-01-12 14:55:00|22.87|22.79|22.74|22.66|22.91|22.83|22.74|22.66|577
1610463600000|2021-01-12 15:00:00|22.75|22.67|22.69|22.61|22.8|22.72|22.69|22.61|269
1610463900000|2021-01-12 15:05:00|22.66|22.58|22.68|22.6|22.74|22.66|22.64|22.56|133
1610464200000|2021-01-12 15:10:00|22.64|22.56|22.69|22.61|22.69|22.61|22.63|22.55|166
1610464500000|2021-01-12 15:15:00|22.68|22.6|22.54|22.46|22.69|22.61|22.54|22.46|223
1610464800000|2021-01-12 15:20:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|32
1610465100000|2021-01-12 15:25:00|22.55|22.47|22.64|22.56|22.64|22.56|22.53|22.45|188
1610465400000|2021-01-12 15:30:00|22.62|22.54|22.66|22.58|22.69|22.61|22.59|22.51|167
1610465700000|2021-01-12 15:35:00|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|94
1610466000000|2021-01-12 15:40:00|22.66|22.58|22.63|22.55|22.69|22.61|22.58|22.5|224
1610466300000|2021-01-12 15:45:00|22.68|22.6|22.62|22.54|22.68|22.6|22.57|22.49|224
1610466600000|2021-01-12 15:50:00|22.6|22.52|22.59|22.51|22.62|22.54|22.57|22.49|181
1610466900000|2021-01-12 15:55:00|22.61|22.53|22.62|22.54|22.67|22.59|22.59|22.51|162
1610467200000|2021-01-12 16:00:00|22.64|22.56|22.62|22.54|22.68|22.6|22.61|22.53|275
1610467500000|2021-01-12 16:05:00|22.61|22.53|22.56|22.48|22.62|22.54|22.56|22.48|62
1610467800000|2021-01-12 16:10:00|22.57|22.49|22.54|22.46|22.57|22.49|22.53|22.45|291
1610468100000|2021-01-12 16:15:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|110
1610468400000|2021-01-12 16:20:00|22.58|22.5|22.64|22.56|22.64|22.56|22.55|22.47|35
1610468700000|2021-01-12 16:25:00|22.66|22.58|22.7|22.62|22.75|22.67|22.64|22.56|527
1610469000000|2021-01-12 16:30:00|22.69|22.61|22.73|22.65|22.76|22.68|22.65|22.57|431
1610469300000|2021-01-12 16:35:00|22.71|22.63|22.76|22.68|22.76|22.68|22.7|22.62|108
1610469600000|2021-01-12 16:40:00|22.8|22.72|22.81|22.73|22.86|22.78|22.76|22.68|119
1610469900000|2021-01-12 16:45:00|22.83|22.75|22.86|22.78|22.91|22.83|22.81|22.73|67
1610470200000|2021-01-12 16:50:00|22.88|22.8|22.86|22.78|22.97|22.89|22.86|22.78|87
1610470500000|2021-01-12 16:55:00|22.88|22.8|22.85|22.77|22.91|22.83|22.85|22.77|23
1610470800000|2021-01-12 17:00:00|22.83|22.75|22.92|22.84|22.96|22.88|22.83|22.75|28
1610471100000|2021-01-12 17:05:00|22.94|22.86|23.12|23.04|23.14|23.06|22.92|22.84|213
1610471400000|2021-01-12 17:10:00|23.14|23.06|23.22|23.14|23.26|23.18|23.12|23.04|58
1610471700000|2021-01-12 17:15:00|23.24|23.16|23.11|23.03|23.27|23.19|23.11|23.03|141
1610472000000|2021-01-12 17:20:00|23.13|23.05|23.12|23.04|23.17|23.09|23.06|22.98|116
1610472300000|2021-01-12 17:25:00|23.11|23.03|23.01|22.93|23.13|23.05|23.01|22.93|5
1610472600000|2021-01-12 17:30:00|23.05|22.97|23.11|23.03|23.14|23.06|23.01|22.93|17
1610472900000|2021-01-12 17:35:00|23.07|22.99|23.01|22.93|23.11|23.03|23.01|22.93|96
1610473200000|2021-01-12 17:40:00|23.04|22.96|23.01|22.93|23.06|22.98|23.01|22.93|0
1610473500000|2021-01-12 17:45:00|23.05|22.97|23.01|22.93|23.06|22.98|23.01|22.93|3
1610473800000|2021-01-12 17:50:00|23|22.92|22.96|22.88|23.01|22.93|22.96|22.88|0
1610474100000|2021-01-12 17:55:00|22.99|22.91|22.98|22.9|23.01|22.93|22.96|22.88|0
1610474400000|2021-01-12 18:00:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|0
1610474700000|2021-01-12 18:05:00|22.98|22.9|23.01|22.93|23.01|22.93|22.96|22.88|2
1610475000000|2021-01-12 18:10:00|22.99|22.91|22.96|22.88|23.01|22.93|22.91|22.83|8
1610475300000|2021-01-12 18:15:00|22.98|22.9|23.01|22.93|23.01|22.93|22.94|22.86|3
1610475600000|2021-01-12 18:20:00|23.02|22.94|23.04|22.96|23.06|22.98|23.01|22.93|0
1610475900000|2021-01-12 18:25:00|23.02|22.94|22.91|22.83|23.04|22.96|22.91|22.83|50
1610476200000|2021-01-12 18:30:00|22.93|22.85|22.86|22.78|22.96|22.88|22.83|22.75|5
1610476500000|2021-01-12 18:35:00|22.85|22.77|22.9|22.82|22.91|22.83|22.81|22.73|0
1610476800000|2021-01-12 18:40:00|22.86|22.78|22.91|22.83|22.92|22.84|22.86|22.78|1
1610477100000|2021-01-12 18:45:00|22.92|22.84|22.91|22.83|22.96|22.88|22.91|22.83|15
1610477400000|2021-01-12 18:50:00|22.93|22.85|22.96|22.88|22.99|22.91|22.91|22.83|11
1610477700000|2021-01-12 18:55:00|22.97|22.89|22.89|22.81|22.97|22.89|22.86|22.78|0
1610478000000|2021-01-12 19:00:00|22.88|22.8|22.76|22.68|22.89|22.81|22.75|22.67|20
1610478300000|2021-01-12 19:05:00|22.8|22.72|22.81|22.73|22.81|22.73|22.76|22.68|1
1610478600000|2021-01-12 19:10:00|22.77|22.69|22.81|22.73|22.83|22.75|22.77|22.69|22
1610478900000|2021-01-12 19:15:00|22.8|22.72|22.78|22.7|22.81|22.73|22.76|22.68|0
1610479200000|2021-01-12 19:20:00|22.76|22.68|22.78|22.7|22.81|22.73|22.75|22.67|1
1610479500000|2021-01-12 19:25:00|22.79|22.71|22.81|22.73|22.81|22.73|22.78|22.7|0
1610479800000|2021-01-12 19:30:00|22.78|22.7|22.75|22.67|22.8|22.72|22.72|22.64|18
1610480100000|2021-01-12 19:35:00|22.76|22.68|22.78|22.7|22.81|22.73|22.76|22.68|8
1610480400000|2021-01-12 19:40:00|22.8|22.72|22.8|22.72|22.87|22.79|22.77|22.69|1
1610480700000|2021-01-12 19:45:00|22.81|22.73|22.82|22.74|22.88|22.8|22.8|22.72|1
1610481000000|2021-01-12 19:50:00|22.83|22.75|22.88|22.8|22.91|22.8|22.82|22.66|0
1610481300000|2021-01-12 19:55:00|22.87|22.79|22.79|22.54|22.96|22.8|22.77|22.54|4
1610481600000|2021-01-12 20:00:00|22.71|22.63|22.62|22.54|22.77|22.63|22.61|22.46|1
1610481900000|2021-01-12 20:05:00|22.63|22.55|22.67|22.59|22.8|22.64|22.63|22.5|0
1610482200000|2021-01-12 20:10:00|22.75|22.5|22.67|22.59|22.75|22.59|22.61|22.5|0
1610482500000|2021-01-12 20:15:00|22.73|22.48|22.64|22.56|22.78|22.61|22.63|22.48|0
1610482800000|2021-01-12 20:20:00|22.63|22.55|22.61|22.53|22.64|22.56|22.59|22.51|1
1610483100000|2021-01-12 20:25:00|22.59|22.51|22.61|22.53|22.61|22.53|22.58|22.5|0
1610483400000|2021-01-12 20:30:00|22.6|22.52|22.52|22.44|22.64|22.56|22.51|22.43|4
1610483700000|2021-01-12 20:35:00|22.54|22.46|22.59|22.51|22.7|22.54|22.52|22.38|6
1610484000000|2021-01-12 20:40:00|22.6|22.52|22.58|22.5|22.67|22.52|22.51|22.42|0
1610484300000|2021-01-12 20:45:00|22.59|22.51|22.52|22.44|22.59|22.51|22.5|22.42|6
1610484600000|2021-01-12 20:50:00|22.54|22.46|22.51|22.43|22.59|22.51|22.51|22.43|10
1610484900000|2021-01-12 20:55:00|22.53|22.45|22.56|22.31|22.61|22.47|22.47|22.31|64
1610496900000|2021-01-13 00:15:00|22.66|22.36|22.64|22.34|22.66|22.37|22.62|22.33|0
1610497200000|2021-01-13 00:20:00|22.66|22.36|22.69|22.39|22.69|22.39|22.65|22.35|0
1610497500000|2021-01-13 00:25:00|22.67|22.37|22.67|22.37|22.69|22.39|22.66|22.36|0
1610497800000|2021-01-13 00:30:00|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|0
1610498100000|2021-01-13 00:35:00|22.7|22.42|22.68|22.38|22.7|22.42|22.68|22.38|0
1610498400000|2021-01-13 00:40:00|22.7|22.4|22.65|22.4|22.7|22.4|22.65|22.38|0
1610498700000|2021-01-13 00:45:00|22.67|22.42|22.68|22.38|22.71|22.42|22.67|22.38|0
1610499000000|2021-01-13 00:50:00|22.71|22.41|22.69|22.44|22.71|22.44|22.69|22.41|0
1610499300000|2021-01-13 00:55:00|22.72|22.42|22.69|22.44|22.72|22.45|22.69|22.42|0
1610499600000|2021-01-13 01:00:00|22.7|22.45|22.67|22.42|22.7|22.52|22.6|22.42|0
1610499900000|2021-01-13 01:05:00|22.69|22.44|22.69|22.44|22.69|22.54|22.61|22.44|0
1610500200000|2021-01-13 01:10:00|22.7|22.45|22.69|22.44|22.72|22.45|22.69|22.42|0
1610500500000|2021-01-13 01:15:00|22.68|22.43|22.68|22.43|22.68|22.43|22.68|22.43|0
1610500800000|2021-01-13 01:20:00|22.64|22.39|22.65|22.4|22.66|22.41|22.63|22.38|0
1610501100000|2021-01-13 01:25:00|22.68|22.38|22.65|22.4|22.69|22.41|22.65|22.38|0
1610501400000|2021-01-13 01:30:00|22.64|22.39|22.62|22.32|22.66|22.39|22.62|22.32|0
1610501700000|2021-01-13 01:35:00|22.64|22.34|22.67|22.37|22.67|22.39|22.6|22.34|0
1610502000000|2021-01-13 01:40:00|22.65|22.4|22.67|22.37|22.67|22.4|22.65|22.37|0
1610502300000|2021-01-13 01:45:00|22.65|22.4|22.67|22.37|22.67|22.4|22.65|22.37|0
1610502600000|2021-01-13 01:50:00|22.64|22.39|22.6|22.35|22.64|22.39|22.6|22.35|0
1610502900000|2021-01-13 01:55:00|22.59|22.34|22.61|22.31|22.62|22.34|22.59|22.31|0
1610503200000|2021-01-13 02:00:00|22.59|22.34|22.67|22.37|22.67|22.39|22.59|22.31|0
1610503500000|2021-01-13 02:05:00|22.62|22.33|22.63|22.33|22.63|22.33|22.62|22.33|0
1610503800000|2021-01-13 02:10:00|22.66|22.36|22.61|22.31|22.66|22.36|22.61|22.31|0
1610504700000|2021-01-13 02:25:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1610505000000|2021-01-13 02:30:00|22.57|22.27|22.59|22.29|22.61|22.31|22.57|22.27|0
1610505300000|2021-01-13 02:35:00|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1610505600000|2021-01-13 02:40:00|22.59|22.34|22.59|22.29|22.61|22.34|22.59|22.29|0
1610505900000|2021-01-13 02:45:00|22.57|22.27|22.62|22.32|22.62|22.34|22.57|22.27|0
1610506200000|2021-01-13 02:50:00|22.59|22.34|22.59|22.34|22.62|22.35|22.59|22.32|0
1610506500000|2021-01-13 02:55:00|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1610506800000|2021-01-13 03:00:00|22.59|22.34|22.62|22.32|22.62|22.34|22.59|22.32|0
1610507100000|2021-01-13 03:05:00|22.59|22.29|22.62|22.32|22.62|22.32|22.59|22.29|0
1610507400000|2021-01-13 03:10:00|22.57|22.27|22.62|22.32|22.62|22.32|22.57|22.27|0
1610507700000|2021-01-13 03:15:00|22.59|22.29|22.62|22.32|22.62|22.32|22.59|22.29|0
1610508000000|2021-01-13 03:20:00|22.6|22.3|22.57|22.27|22.62|22.32|22.57|22.27|0
1610508300000|2021-01-13 03:25:00|22.6|22.3|22.6|22.3|22.6|22.3|22.57|22.27|0
1610508600000|2021-01-13 03:30:00|22.57|22.27|22.54|22.29|22.57|22.3|22.54|22.27|0
1610510100000|2021-01-13 03:55:00|22.53|22.28|22.51|22.26|22.54|22.29|22.49|22.24|0
1610510400000|2021-01-13 04:00:00|22.54|22.29|22.54|22.29|22.54|22.29|22.49|22.24|0
1610510700000|2021-01-13 04:05:00|22.52|22.27|22.54|22.29|22.54|22.29|22.5|22.25|0
1610511000000|2021-01-13 04:10:00|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1610511900000|2021-01-13 04:25:00|22.56|22.31|22.55|22.3|22.58|22.31|22.55|22.28|0
1610512800000|2021-01-13 04:40:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1610513700000|2021-01-13 04:55:00|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1610514000000|2021-01-13 05:00:00|22.56|22.31|22.6|22.35|22.6|22.35|22.56|22.31|0
1610514300000|2021-01-13 05:05:00|22.62|22.32|22.55|22.3|22.62|22.32|22.55|22.28|0
1610514600000|2021-01-13 05:10:00|22.58|22.28|22.54|22.29|22.58|22.3|22.54|22.27|0
1610514900000|2021-01-13 05:15:00|22.55|22.3|22.56|22.31|22.58|22.31|22.55|22.28|0
1610515200000|2021-01-13 05:20:00|22.58|22.28|22.61|22.36|22.64|22.36|22.56|22.28|0
1610515500000|2021-01-13 05:25:00|22.64|22.34|22.68|22.38|22.68|22.38|22.61|22.34|0
1610515800000|2021-01-13 05:30:00|22.66|22.41|22.66|22.41|22.68|22.42|22.66|22.38|0
1610516100000|2021-01-13 05:35:00|22.68|22.38|22.68|22.38|22.7|22.4|22.68|22.38|0
1610516400000|2021-01-13 05:40:00|22.67|22.42|22.69|22.44|22.69|22.44|22.67|22.42|0
1610516700000|2021-01-13 05:45:00|22.67|22.42|22.69|22.44|22.72|22.44|22.67|22.42|0
1610517000000|2021-01-13 05:50:00|22.67|22.42|22.68|22.38|22.69|22.44|22.66|22.38|0
1610517300000|2021-01-13 05:55:00|22.66|22.41|22.68|22.38|22.68|22.41|22.66|22.38|0
1610519400000|2021-01-13 06:30:00|22.69|22.43|22.69|22.44|22.69|22.44|22.69|22.43|0
1610520300000|2021-01-13 06:45:00|22.68|22.43|22.68|22.38|22.68|22.43|22.64|22.36|0
1610520600000|2021-01-13 06:50:00|22.66|22.36|22.68|22.38|22.68|22.38|22.66|22.36|0
1610520900000|2021-01-13 06:55:00|22.65|22.4|22.65|22.4|22.68|22.4|22.65|22.38|0
1610521200000|2021-01-13 07:00:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.41|0
1610521500000|2021-01-13 07:05:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1610521800000|2021-01-13 07:10:00|22.66|22.41|22.58|22.5|22.66|22.5|22.57|22.41|0
1610522400000|2021-01-13 07:20:00|22.59|22.51|22.69|22.44|22.69|22.53|22.58|22.42|3
1610522700000|2021-01-13 07:25:00|22.61|22.53|22.67|22.42|22.69|22.53|22.59|22.42|1
1610523000000|2021-01-13 07:30:00|22.58|22.5|22.58|22.5|22.67|22.5|22.58|22.42|0
1610523300000|2021-01-13 07:35:00|22.67|22.42|22.53|22.45|22.67|22.51|22.49|22.41|20
1610523600000|2021-01-13 07:40:00|22.54|22.46|22.55|22.47|22.56|22.48|22.54|22.46|0
1610523900000|2021-01-13 07:45:00|22.56|22.48|22.56|22.48|22.56|22.48|22.55|22.47|14
1610524200000|2021-01-13 07:50:00|22.53|22.45|22.49|22.41|22.56|22.48|22.49|22.41|1
1610524500000|2021-01-13 07:55:00|22.5|22.42|22.54|22.46|22.55|22.47|22.5|22.42|40
1610524800000|2021-01-13 08:00:00|22.5|22.42|22.56|22.48|22.63|22.55|22.48|22.4|137
1610525100000|2021-01-13 08:05:00|22.55|22.47|22.49|22.41|22.56|22.48|22.49|22.41|55
1610525400000|2021-01-13 08:10:00|22.47|22.39|22.43|22.35|22.47|22.39|22.39|22.31|182
1610525700000|2021-01-13 08:15:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|342
1610526000000|2021-01-13 08:20:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|13
1610526300000|2021-01-13 08:25:00|22.41|22.33|22.52|22.44|22.52|22.44|22.41|22.33|175
1610526600000|2021-01-13 08:30:00|22.54|22.46|22.58|22.5|22.62|22.54|22.52|22.44|103
1610526900000|2021-01-13 08:35:00|22.56|22.48|22.51|22.43|22.58|22.5|22.47|22.39|113
1610527200000|2021-01-13 08:40:00|22.53|22.45|22.58|22.5|22.63|22.55|22.53|22.45|77
1610527500000|2021-01-13 08:45:00|22.6|22.52|22.58|22.5|22.63|22.55|22.57|22.49|16
1610527800000|2021-01-13 08:50:00|22.63|22.55|22.57|22.49|22.63|22.55|22.57|22.49|18
1610528100000|2021-01-13 08:55:00|22.52|22.44|22.58|22.5|22.58|22.5|22.52|22.44|26
1610528400000|2021-01-13 09:00:00|22.55|22.47|22.53|22.45|22.58|22.5|22.53|22.45|37
1610528700000|2021-01-13 09:05:00|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|73
1610529000000|2021-01-13 09:10:00|22.53|22.45|22.48|22.4|22.53|22.45|22.47|22.39|11
1610529300000|2021-01-13 09:15:00|22.47|22.39|22.37|22.29|22.47|22.39|22.37|22.29|39
1610529600000|2021-01-13 09:20:00|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|115
1610529900000|2021-01-13 09:25:00|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|13
1610530200000|2021-01-13 09:30:00|22.45|22.37|22.43|22.35|22.48|22.4|22.43|22.35|10
1610530500000|2021-01-13 09:35:00|22.42|22.34|22.43|22.35|22.43|22.35|22.38|22.3|36
1610530800000|2021-01-13 09:40:00|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|8
1610531100000|2021-01-13 09:45:00|22.47|22.39|22.5|22.42|22.53|22.45|22.45|22.37|49
1610531400000|2021-01-13 09:50:00|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|15
1610531700000|2021-01-13 09:55:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|3
1610532000000|2021-01-13 10:00:00|22.46|22.38|22.47|22.39|22.48|22.4|22.45|22.37|104
1610532300000|2021-01-13 10:05:00|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|144
1610532600000|2021-01-13 10:10:00|22.47|22.39|22.48|22.4|22.48|22.4|22.45|22.37|9
1610532900000|2021-01-13 10:15:00|22.53|22.45|22.51|22.43|22.53|22.45|22.48|22.4|49
1610533200000|2021-01-13 10:20:00|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|14
1610533500000|2021-01-13 10:25:00|22.53|22.45|22.64|22.56|22.64|22.56|22.48|22.4|130
1610533800000|2021-01-13 10:30:00|22.69|22.61|22.75|22.67|22.75|22.67|22.69|22.61|60
1610534100000|2021-01-13 10:35:00|22.8|22.72|22.83|22.75|22.85|22.77|22.74|22.66|229
1610534400000|2021-01-13 10:40:00|22.85|22.77|22.74|22.66|22.85|22.77|22.74|22.66|331
1610534700000|2021-01-13 10:45:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|123
1610535000000|2021-01-13 10:50:00|22.73|22.65|22.62|22.54|22.73|22.65|22.57|22.49|108
1610535300000|2021-01-13 10:55:00|22.58|22.5|22.58|22.5|22.63|22.55|22.57|22.49|92
1610535600000|2021-01-13 11:00:00|22.57|22.49|22.6|22.52|22.62|22.54|22.57|22.49|41
1610535900000|2021-01-13 11:05:00|22.58|22.5|22.57|22.49|22.63|22.55|22.57|22.49|36
1610536200000|2021-01-13 11:10:00|||||||||7
1610536500000|2021-01-13 11:15:00|22.56|22.48|22.52|22.44|22.57|22.49|22.52|22.44|211
1610536800000|2021-01-13 11:20:00|22.57|22.49|22.54|22.46|22.63|22.55|22.53|22.45|243
1610537100000|2021-01-13 11:25:00|22.59|22.51|22.64|22.56|22.65|22.57|22.57|22.49|162
1610537400000|2021-01-13 11:30:00|22.65|22.57|22.59|22.51|22.7|22.62|22.59|22.51|22
1610537700000|2021-01-13 11:35:00|22.62|22.54|22.62|22.54|22.64|22.56|22.59|22.51|6
1610538000000|2021-01-13 11:40:00|22.59|22.51|22.59|22.51|22.64|22.56|22.57|22.49|13
1610538300000|2021-01-13 11:45:00|22.55|22.47|22.59|22.51|22.6|22.52|22.55|22.47|582
1610538600000|2021-01-13 11:50:00|22.57|22.49|22.55|22.47|22.6|22.52|22.55|22.47|9
1610538900000|2021-01-13 11:55:00|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|10
1610539200000|2021-01-13 12:00:00|22.59|22.51|22.65|22.57|22.65|22.57|22.59|22.51|89
1610539500000|2021-01-13 12:05:00|22.6|22.52|22.62|22.54|22.65|22.57|22.6|22.52|115
1610539800000|2021-01-13 12:10:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|42
1610540100000|2021-01-13 12:15:00|22.7|22.62|22.7|22.62|22.7|22.62|22.65|22.57|27
1610540400000|2021-01-13 12:20:00|22.68|22.6|22.65|22.57|22.7|22.62|22.65|22.57|64
1610540700000|2021-01-13 12:25:00|22.7|22.62|22.68|22.6|22.7|22.62|22.65|22.57|40
1610541000000|2021-01-13 12:30:00|22.65|22.57|22.73|22.65|22.81|22.73|22.65|22.57|92
1610541300000|2021-01-13 12:35:00|22.75|22.67|22.73|22.65|22.76|22.68|22.7|22.62|17
1610541600000|2021-01-13 12:40:00|22.71|22.63|22.73|22.65|22.75|22.67|22.7|22.62|246
1610541900000|2021-01-13 12:45:00|22.72|22.64|22.74|22.66|22.75|22.67|22.72|22.64|7
1610542200000|2021-01-13 12:50:00|22.75|22.67|22.8|22.72|22.8|22.72|22.72|22.64|15
1610542500000|2021-01-13 12:55:00|22.85|22.77|22.82|22.74|22.85|22.77|22.8|22.72|32
1610542800000|2021-01-13 13:00:00|22.8|22.72|22.79|22.71|22.85|22.77|22.74|22.66|20
1610543100000|2021-01-13 13:05:00|||||||||6
1610543400000|2021-01-13 13:10:00|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|15
1610543700000|2021-01-13 13:15:00|22.76|22.68|22.69|22.61|22.76|22.68|22.68|22.6|90
1610544000000|2021-01-13 13:20:00|22.71|22.63|22.69|22.61|22.74|22.66|22.68|22.6|23
1610544300000|2021-01-13 13:25:00|22.68|22.6|22.68|22.6|22.69|22.61|22.68|22.6|33
1610544600000|2021-01-13 13:30:00|22.64|22.56|22.6|22.52|22.65|22.57|22.6|22.52|49
1610544900000|2021-01-13 13:35:00|22.61|22.53|22.61|22.53|22.63|22.55|22.58|22.5|55
1610545200000|2021-01-13 13:40:00|22.63|22.55|22.61|22.53|22.63|22.55|22.58|22.5|24
1610545500000|2021-01-13 13:45:00|22.63|22.55|22.59|22.51|22.64|22.56|22.58|22.5|41
1610545800000|2021-01-13 13:50:00|22.58|22.5|22.65|22.57|22.65|22.57|22.58|22.5|233
1610546100000|2021-01-13 13:55:00|22.64|22.56|22.59|22.51|22.65|22.57|22.59|22.51|834
1610546400000|2021-01-13 14:00:00|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|1
1610546700000|2021-01-13 14:05:00|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|115
1610547000000|2021-01-13 14:10:00|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|15
1610547300000|2021-01-13 14:15:00|||||||||2
1610547600000|2021-01-13 14:20:00|||||||||24
1610547900000|2021-01-13 14:25:00|22.53|22.45|22.53|22.45|22.53|22.45|22.48|22.4|54
1610548200000|2021-01-13 14:30:00|22.48|22.4|22.45|22.37|22.51|22.43|22.42|22.34|243
1610548500000|2021-01-13 14:35:00|22.47|22.39|22.47|22.39|22.48|22.4|22.42|22.34|142
1610548800000|2021-01-13 14:40:00|22.46|22.38|22.5|22.42|22.52|22.44|22.4|22.32|110
1610549100000|2021-01-13 14:45:00|22.48|22.4|22.42|22.34|22.52|22.44|22.42|22.34|31
1610549400000|2021-01-13 14:50:00|22.44|22.36|22.44|22.36|22.46|22.38|22.39|22.31|215
1610549700000|2021-01-13 14:55:00|22.46|22.38|22.51|22.43|22.51|22.43|22.41|22.33|81
1610550000000|2021-01-13 15:00:00|22.49|22.41|22.58|22.5|22.59|22.51|22.46|22.38|14
1610550300000|2021-01-13 15:05:00|22.62|22.54|22.46|22.38|22.63|22.55|22.42|22.34|42
1610550600000|2021-01-13 15:10:00|22.44|22.36|22.41|22.33|22.47|22.39|22.41|22.33|114
1610550900000|2021-01-13 15:15:00|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|212
1610551200000|2021-01-13 15:20:00|22.41|22.33|22.35|22.27|22.41|22.33|22.35|22.27|60
1610551500000|2021-01-13 15:25:00|22.36|22.28|22.36|22.28|22.4|22.32|22.35|22.27|253
1610551800000|2021-01-13 15:30:00|22.35|22.27|22.36|22.28|22.41|22.33|22.35|22.27|116
1610552100000|2021-01-13 15:35:00|22.35|22.27|22.31|22.23|22.35|22.27|22.26|22.18|314
1610552400000|2021-01-13 15:40:00|22.3|22.22|22.36|22.28|22.36|22.28|22.3|22.22|125
1610552700000|2021-01-13 15:45:00|22.33|22.25|22.35|22.27|22.41|22.33|22.31|22.23|128
1610553000000|2021-01-13 15:50:00|22.33|22.25|22.3|22.22|22.36|22.28|22.3|22.22|155
1610553300000|2021-01-13 15:55:00|22.29|22.21|22.26|22.18|22.3|22.22|22.25|22.17|216
1610553600000|2021-01-13 16:00:00|22.25|22.17|22.33|22.25|22.35|22.27|22.25|22.17|369
1610553900000|2021-01-13 16:05:00|22.3|22.22|22.31|22.23|22.35|22.27|22.3|22.22|65
1610554200000|2021-01-13 16:10:00|22.33|22.25|22.31|22.23|22.36|22.28|22.3|22.22|278
1610554500000|2021-01-13 16:15:00|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|240
1610554800000|2021-01-13 16:20:00|22.26|22.18|22.26|22.18|22.31|22.23|22.26|22.18|336
1610555100000|2021-01-13 16:25:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|411
1610555400000|2021-01-13 16:30:00|22.3|22.22|22.3|22.22|22.31|22.23|22.26|22.18|478
1610555700000|2021-01-13 16:35:00|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|48
1610556000000|2021-01-13 16:40:00|22.31|22.23|22.29|22.21|22.31|22.23|22.26|22.18|532
1610556300000|2021-01-13 16:45:00|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|0
1610556600000|2021-01-13 16:50:00|22.32|22.24|22.36|22.28|22.36|22.28|22.31|22.23|649
1610556900000|2021-01-13 16:55:00|22.34|22.26|22.36|22.28|22.36|22.28|22.33|22.25|7
1610557200000|2021-01-13 17:00:00|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|17
1610557500000|2021-01-13 17:05:00|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|31
1610557800000|2021-01-13 17:10:00|22.38|22.3|22.38|22.3|22.4|22.32|22.36|22.28|21
1610558100000|2021-01-13 17:15:00|22.4|22.32|22.42|22.34|22.42|22.34|22.36|22.28|585
1610558400000|2021-01-13 17:20:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|50
1610558700000|2021-01-13 17:25:00|22.37|22.29|22.34|22.26|22.37|22.29|22.32|22.24|161
1610559000000|2021-01-13 17:30:00|22.33|22.25|22.36|22.28|22.36|22.28|22.31|22.23|108
1610559300000|2021-01-13 17:35:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|1
1610559600000|2021-01-13 17:40:00|22.34|22.26|22.29|22.21|22.34|22.26|22.27|22.19|13
1610559900000|2021-01-13 17:45:00|22.27|22.19|22.2|22.12|22.31|22.23|22.2|22.12|10
1610560200000|2021-01-13 17:50:00|22.18|22.1|22.15|22.07|22.18|22.1|22.13|22.05|8
1610560500000|2021-01-13 17:55:00|22.17|22.09|22.17|22.09|22.2|22.12|22.15|22.07|9
1610560800000|2021-01-13 18:00:00|22.18|22.1|22.17|22.09|22.2|22.12|22.13|22.05|0
1610561100000|2021-01-13 18:05:00|22.18|22.1|22.23|22.15|22.23|22.15|22.17|22.09|0
1610561400000|2021-01-13 18:10:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|4
1610561700000|2021-01-13 18:15:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|2
1610563200000|2021-01-13 18:40:00|22.32|22.24|22.28|22.2|22.33|22.25|22.28|22.2|9
1610563500000|2021-01-13 18:45:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|9
1610563800000|2021-01-13 18:50:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1610564100000|2021-01-13 18:55:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1610564400000|2021-01-13 19:00:00|22.23|22.15|22.22|22.14|22.35|22.27|22.22|22.14|12
1610564700000|2021-01-13 19:05:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|8
1610565000000|2021-01-13 19:10:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1610565300000|2021-01-13 19:15:00|22.19|22.11|22.17|22.09|22.2|22.12|22.17|22.09|0
1610565600000|2021-01-13 19:20:00|22.19|22.11|22.2|22.12|22.24|22.16|22.19|22.11|0
1610565900000|2021-01-13 19:25:00|22.19|22.11|22.17|22.09|22.19|22.11|22.16|22.08|7
1610566200000|2021-01-13 19:30:00|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|0
1610566500000|2021-01-13 19:35:00|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|9
1610566800000|2021-01-13 19:40:00|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|5
1610567100000|2021-01-13 19:45:00|22.2|22.12|22.19|22.11|22.22|22.14|22.19|22.11|0
1610567400000|2021-01-13 19:50:00|22.17|22.09|22.17|22.09|22.26|22.12|22.17|22.01|0
1610567700000|2021-01-13 19:55:00|22.18|22.1|22.28|22.03|22.28|22.12|22.17|22.01|1
1610568000000|2021-01-13 20:00:00|22.19|22.11|22.28|22.03|22.28|22.11|22.17|22.01|0
1610568300000|2021-01-13 20:05:00|22.3|22.05|22.26|22.01|22.3|22.05|22.26|22.01|0
1610568600000|2021-01-13 20:10:00|22.28|22.03|22.16|22.08|22.28|22.11|22.16|22.01|0
1610568900000|2021-01-13 20:15:00|22.28|22.03|22.29|22.21|22.36|22.21|22.27|22.02|0
1610569200000|2021-01-13 20:20:00|22.37|22.12|22.38|22.13|22.39|22.22|22.29|22.12|0
1610569500000|2021-01-13 20:25:00|22.42|22.17|22.39|22.14|22.43|22.26|22.27|22.08|0
1610569800000|2021-01-13 20:30:00|22.3|22.22|22.29|22.04|22.39|22.22|22.22|22.04|6
1610570100000|2021-01-13 20:35:00|22.31|22.06|22.24|22.16|22.31|22.18|22.23|22.04|0
1610570400000|2021-01-13 20:40:00|22.23|22.15|22.29|22.04|22.29|22.16|22.21|22.04|1
1610570700000|2021-01-13 20:45:00|22.27|22.02|22.29|22.04|22.29|22.08|22.16|22|1
1610571000000|2021-01-13 20:50:00|22.32|22.07|22.24|22.16|22.32|22.16|22.23|22.04|0
1610571300000|2021-01-13 20:55:00|22.23|22.15|22.43|22.18|22.43|22.25|22.21|22.04|15
1610571600000|2021-01-13 21:00:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1610583300000|2021-01-14 00:15:00|22.31|22.01|22.27|21.97|22.32|22.02|22.27|21.97|0
1610583600000|2021-01-14 00:20:00|22.26|21.96|22.31|22.01|22.32|22.02|22.26|21.96|0
1610583900000|2021-01-14 00:25:00|22.32|22.02|22.31|22.01|22.32|22.02|22.26|21.96|0
1610584200000|2021-01-14 00:30:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610584500000|2021-01-14 00:35:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1610585700000|2021-01-14 00:55:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610586300000|2021-01-14 01:05:00|22.32|22.02|22.31|22.01|22.32|22.02|22.31|22.01|0
1610586900000|2021-01-14 01:15:00|22.27|21.97|22.27|21.97|22.31|22.01|22.27|21.97|0
1610587500000|2021-01-14 01:25:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610587800000|2021-01-14 01:30:00|22.29|21.99|22.26|21.96|22.29|21.99|22.26|21.96|0
1610588700000|2021-01-14 01:45:00|22.21|21.91|22.21|21.91|22.26|21.96|22.21|21.91|0
1610589000000|2021-01-14 01:50:00|22.26|21.96|22.24|21.94|22.26|21.96|22.21|21.91|0
1610589300000|2021-01-14 01:55:00|22.22|21.92|22.26|21.96|22.26|21.96|22.22|21.92|0
1610590200000|2021-01-14 02:10:00|22.29|21.99|22.26|21.96|22.31|22.01|22.26|21.96|0
1610590500000|2021-01-14 02:15:00|22.28|21.98|22.31|22.01|22.31|22.01|22.28|21.98|0
1610590800000|2021-01-14 02:20:00|22.27|21.97|22.31|22.01|22.31|22.01|22.26|21.96|0
1610591100000|2021-01-14 02:25:00|22.29|21.99|22.26|21.96|22.31|22.01|22.26|21.96|0
1610591400000|2021-01-14 02:30:00|22.27|21.97|22.31|22.01|22.31|22.01|22.26|21.96|0
1610591700000|2021-01-14 02:35:00|22.29|21.99|22.29|21.99|22.31|22.01|22.27|21.97|0
1610592000000|2021-01-14 02:40:00|22.31|22.01|22.27|21.97|22.31|22.01|22.27|21.97|0
1610592300000|2021-01-14 02:45:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1610593800000|2021-01-14 03:10:00|22.28|21.98|22.26|21.96|22.28|21.98|22.26|21.96|0
1610594100000|2021-01-14 03:15:00|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1610594400000|2021-01-14 03:20:00|22.21|21.98|22.23|21.93|22.25|21.98|22.21|21.93|0
1610594700000|2021-01-14 03:25:00|22.21|21.96|22.19|21.94|22.23|21.98|22.17|21.92|0
1610595000000|2021-01-14 03:30:00|22.17|21.92|22.17|21.92|22.21|22.01|22.09|21.92|0
1610595300000|2021-01-14 03:35:00|22.15|21.9|22.15|21.85|22.19|21.92|22.13|21.85|0
1610595600000|2021-01-14 03:40:00|22.12|21.87|22.15|21.85|22.15|21.87|22.12|21.85|0
1610595900000|2021-01-14 03:45:00|22.17|21.92|22.17|21.87|22.19|21.92|22.15|21.85|0
1610596500000|2021-01-14 03:55:00|22.15|21.85|22.15|21.85|22.17|21.87|22.15|21.85|0
1610596800000|2021-01-14 04:00:00|22.17|21.87|22.15|21.85|22.17|21.87|22.15|21.85|0
1610597400000|2021-01-14 04:10:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1610597700000|2021-01-14 04:15:00|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|0
1610598000000|2021-01-14 04:20:00|22.19|21.89|22.17|21.87|22.2|21.9|22.17|21.87|0
1610598300000|2021-01-14 04:25:00|22.2|21.9|22.24|21.94|22.24|21.94|22.2|21.9|0
1610598600000|2021-01-14 04:30:00|22.22|21.97|22.2|21.9|22.24|21.97|22.2|21.9|0
1610599500000|2021-01-14 04:45:00|22.18|21.93|22.2|21.9|22.2|21.93|22.18|21.9|0
1610599800000|2021-01-14 04:50:00|22.17|21.87|22.17|21.87|22.2|21.93|22.16|21.87|0
1610600100000|2021-01-14 04:55:00|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1610600400000|2021-01-14 05:00:00|22.17|21.87|22.22|21.97|22.22|21.97|22.17|21.87|0
1610600700000|2021-01-14 05:05:00|22.2|21.92|22.22|21.92|22.24|21.97|22.2|21.9|0
1610601000000|2021-01-14 05:10:00|22.2|21.9|22.24|21.94|22.26|21.99|22.2|21.9|0
1610601300000|2021-01-14 05:15:00|22.22|21.92|22.27|22.02|22.27|22.02|22.22|21.92|0
1610601600000|2021-01-14 05:20:00|22.19|22.11|22.21|22.13|22.29|22.13|22.19|22.02|0
1610601900000|2021-01-14 05:25:00|22.27|22.02|22.27|22.02|22.29|22.13|22.19|22.02|0
1610602500000|2021-01-14 05:35:00|22.24|21.99|22.24|21.99|22.25|22|22.22|21.97|0
1610602800000|2021-01-14 05:40:00|22.22|21.97|22.24|21.99|22.27|21.99|22.22|21.97|0
1610603100000|2021-01-14 05:45:00|22.27|21.97|22.24|21.94|22.27|21.97|22.22|21.92|0
1610603400000|2021-01-14 05:50:00|22.27|21.97|22.27|21.97|22.27|21.99|22.24|21.94|0
1610603700000|2021-01-14 05:55:00|22.24|21.94|22.27|22.02|22.27|22.02|22.22|21.94|0
1610604000000|2021-01-14 06:00:00|22.24|21.99|22.24|21.99|22.27|21.99|22.22|21.92|0
1610604300000|2021-01-14 06:05:00|22.27|21.97|22.22|21.97|22.27|22.02|22.22|21.94|0
1610604600000|2021-01-14 06:10:00|22.25|21.95|22.2|21.9|22.25|21.97|22.2|21.9|0
1610604900000|2021-01-14 06:15:00|22.22|21.92|22.2|21.9|22.22|21.92|22.2|21.9|0
1610605200000|2021-01-14 06:20:00|22.22|21.92|22.12|22.04|22.22|22.05|22.12|21.9|0
1610605500000|2021-01-14 06:25:00|22.13|22.05|22.27|22.02|22.29|22.07|22.13|21.99|3
1610605800000|2021-01-14 06:30:00|22.29|22.04|22.24|21.99|22.29|22.04|22.24|21.94|0
1610606100000|2021-01-14 06:35:00|22.27|21.97|22.37|22.07|22.4|22.1|22.22|21.94|0
1610606400000|2021-01-14 06:40:00|22.4|22.1|22.33|22.03|22.4|22.1|22.32|22.03|0
1610606700000|2021-01-14 06:45:00|22.35|22.05|22.31|22.06|22.35|22.06|22.31|22.03|0
1610607000000|2021-01-14 06:50:00|22.35|22.1|22.31|22.06|22.35|22.1|22.31|22.06|0
1610607600000|2021-01-14 07:00:00|22.33|22.08|22.36|22.11|22.36|22.11|22.33|22.08|0
1610607900000|2021-01-14 07:05:00|22.38|22.13|22.36|22.11|22.38|22.2|22.28|22.11|0
1610608200000|2021-01-14 07:10:00|22.27|22.19|22.33|22.08|22.35|22.19|22.27|22.08|0
1610608500000|2021-01-14 07:15:00|22.27|22.19|22.4|22.15|22.4|22.24|22.27|22.1|20
1610608800000|2021-01-14 07:20:00|22.42|22.17|22.42|22.17|22.42|22.17|22.4|22.15|0
1610609100000|2021-01-14 07:25:00|22.36|22.28|22.4|22.15|22.44|22.28|22.28|22.14|16
1610609400000|2021-01-14 07:30:00|22.39|22.14|22.26|22.18|22.42|22.21|22.26|22.1|85
1610609700000|2021-01-14 07:35:00|22.25|22.17|22.2|22.12|22.25|22.17|22.18|22.1|68
1610610000000|2021-01-14 07:40:00|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|7
1610610300000|2021-01-14 07:45:00|22.18|22.1|22.18|22.1|22.22|22.14|22.18|22.1|25
1610610600000|2021-01-14 07:50:00|22.2|22.12|22.18|22.1|22.2|22.12|22.15|22.07|63
1610610900000|2021-01-14 07:55:00|22.16|22.08|22.18|22.1|22.2|22.12|22.13|22.05|16
1610611200000|2021-01-14 08:00:00|22.19|22.11|22.23|22.15|22.28|22.2|22.18|22.1|308
1610611500000|2021-01-14 08:05:00|22.24|22.16|22.23|22.15|22.24|22.16|22.18|22.1|26
1610611800000|2021-01-14 08:10:00|22.21|22.13|22.18|22.1|22.23|22.15|22.15|22.07|143
1610612100000|2021-01-14 08:15:00|22.15|22.07|22.07|21.99|22.15|22.07|22.02|21.94|285
1610612400000|2021-01-14 08:20:00|22.06|21.98|22.06|21.98|22.07|21.99|22.02|21.94|135
1610612700000|2021-01-14 08:25:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|103
1610613000000|2021-01-14 08:30:00|22.17|22.09|22.18|22.1|22.18|22.1|22.12|22.04|124
1610613300000|2021-01-14 08:35:00|22.17|22.09|22.12|22.04|22.18|22.1|22.12|22.04|62
1610613600000|2021-01-14 08:40:00|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|230
1610613900000|2021-01-14 08:45:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|19
1610614200000|2021-01-14 08:50:00|22.06|21.98|22.07|21.99|22.07|21.99|22.02|21.94|25
1610614500000|2021-01-14 08:55:00|22.04|21.96|22.12|22.04|22.12|22.04|22.02|21.94|133
1610614800000|2021-01-14 09:00:00|22.11|22.03|22.12|22.04|22.18|22.1|22.09|22.01|55
1610615100000|2021-01-14 09:05:00|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|22
1610615400000|2021-01-14 09:10:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|50
1610615700000|2021-01-14 09:15:00|22.13|22.05|22.13|22.05|22.13|22.05|22.08|22|3
1610616000000|2021-01-14 09:20:00|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|168
1610616300000|2021-01-14 09:25:00|22.08|22|22.07|21.99|22.08|22|22.07|21.99|60
1610616600000|2021-01-14 09:30:00|22.08|22|22.07|21.99|22.08|22|22.02|21.94|94
1610616900000|2021-01-14 09:35:00|||||||||67
1610617200000|2021-01-14 09:40:00|22.04|21.96|22.08|22|22.08|22|22.02|21.94|372
1610617500000|2021-01-14 09:45:00|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|44
1610617800000|2021-01-14 09:50:00|22.04|21.96|22.12|22.04|22.12|22.04|22.02|21.94|203
1610618100000|2021-01-14 09:55:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1610618400000|2021-01-14 10:00:00|22.08|22|22.15|22.07|22.17|22.09|22.07|21.99|180
1610618700000|2021-01-14 10:05:00|22.12|22.04|22.12|22.04|22.15|22.07|22.12|22.04|1
1610619000000|2021-01-14 10:10:00|22.15|22.07|22.12|22.04|22.17|22.09|22.1|22.02|17
1610619300000|2021-01-14 10:15:00|||||||||84
1610619600000|2021-01-14 10:20:00|||||||||10
1610619900000|2021-01-14 10:25:00|22.17|22.09|22.23|22.15|22.23|22.15|22.17|22.09|107
1610620200000|2021-01-14 10:30:00|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|0
1610620500000|2021-01-14 10:35:00|22.23|22.15|22.28|22.2|22.29|22.21|22.23|22.15|3
1610620800000|2021-01-14 10:40:00|22.26|22.18|22.23|22.15|22.26|22.18|22.22|22.14|11
1610621100000|2021-01-14 10:45:00|||||||||16
1610621400000|2021-01-14 10:50:00|22.24|22.16|22.29|22.21|22.34|22.26|22.23|22.15|164
1610621700000|2021-01-14 10:55:00|22.34|22.26|22.27|22.19|22.34|22.26|22.27|22.19|273
1610622000000|2021-01-14 11:00:00|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|145
1610622300000|2021-01-14 11:05:00|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|77
1610622600000|2021-01-14 11:10:00|22.3|22.22|22.25|22.17|22.35|22.27|22.25|22.17|147
1610622900000|2021-01-14 11:15:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1610623200000|2021-01-14 11:20:00|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|11
1610623500000|2021-01-14 11:25:00|22.25|22.17|22.3|22.22|22.3|22.22|22.24|22.16|81
1610623800000|2021-01-14 11:30:00|22.29|22.21|22.25|22.17|22.3|22.22|22.25|22.17|15
1610624100000|2021-01-14 11:35:00|22.3|22.22|22.3|22.22|22.3|22.22|22.25|22.17|20
1610624400000|2021-01-14 11:40:00|22.27|22.19|22.22|22.14|22.3|22.22|22.22|22.14|64
1610624700000|2021-01-14 11:45:00|22.2|22.12|22.19|22.11|22.25|22.17|22.17|22.09|41
1610625000000|2021-01-14 11:50:00|22.17|22.09|22.14|22.06|22.19|22.11|22.14|22.06|4
1610625300000|2021-01-14 11:55:00|22.15|22.07|22.17|22.09|22.19|22.11|22.14|22.06|2
1610625600000|2021-01-14 12:00:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|17
1610625900000|2021-01-14 12:05:00|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|2
1610626500000|2021-01-14 12:15:00|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|15
1610626800000|2021-01-14 12:20:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|38
1610627100000|2021-01-14 12:25:00|22.17|22.09|22.16|22.08|22.17|22.09|22.14|22.06|4
1610627400000|2021-01-14 12:30:00|22.14|22.06|22.19|22.11|22.2|22.12|22.14|22.06|10
1610627700000|2021-01-14 12:35:00|22.17|22.09|22.14|22.06|22.19|22.11|22.14|22.06|10
1610628000000|2021-01-14 12:40:00|22.09|22.01|22.17|22.09|22.19|22.11|22.09|22.01|14
1610628300000|2021-01-14 12:45:00|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|30
1610628600000|2021-01-14 12:50:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|25
1610628900000|2021-01-14 12:55:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|1
1610629200000|2021-01-14 13:00:00|22.14|22.06|22.15|22.07|22.17|22.09|22.14|22.06|9
1610629500000|2021-01-14 13:05:00|||||||||10
1610629800000|2021-01-14 13:10:00|22.14|22.06|22.15|22.07|22.15|22.07|22.1|22.02|14
1610630400000|2021-01-14 13:20:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|17
1610630700000|2021-01-14 13:25:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|39
1610631000000|2021-01-14 13:30:00|22.19|22.11|22.2|22.12|22.2|22.12|22.15|22.07|25
1610631300000|2021-01-14 13:35:00|22.18|22.1|22.17|22.09|22.2|22.12|22.15|22.07|119
1610631900000|2021-01-14 13:45:00|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|12
1610632200000|2021-01-14 13:50:00|22.14|22.06|22.12|22.04|22.15|22.07|22.1|22.02|10
1610632500000|2021-01-14 13:55:00|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|88
1610632800000|2021-01-14 14:00:00|22.05|21.97|22.04|21.96|22.07|21.99|22.04|21.96|357
1610633100000|2021-01-14 14:05:00|22.05|21.97|22.05|21.97|22.09|22.01|22.04|21.96|108
1610633400000|2021-01-14 14:10:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|114
1610633700000|2021-01-14 14:15:00|22.04|21.96|22.1|22.02|22.1|22.02|22|21.92|383
1610634000000|2021-01-14 14:20:00|22.14|22.06|22.05|21.97|22.14|22.06|22.05|21.97|76
1610634300000|2021-01-14 14:25:00|22.07|21.99|22.09|22.01|22.1|22.02|22.05|21.97|131
1610634600000|2021-01-14 14:30:00|22.04|21.96|22.14|22.06|22.15|22.07|22.04|21.96|81
1610634900000|2021-01-14 14:35:00|22.13|22.05|22.03|21.95|22.13|22.05|22.03|21.95|143
1610635200000|2021-01-14 14:40:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|55
1610635500000|2021-01-14 14:45:00|22.01|21.93|22.03|21.95|22.08|22|22.01|21.93|271
1610635800000|2021-01-14 14:50:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|101
1610636100000|2021-01-14 14:55:00|22.03|21.95|22|21.92|22.04|21.96|21.99|21.91|365
1610636400000|2021-01-14 15:00:00|21.99|21.91|21.99|21.91|21.99|21.91|21.95|21.87|76
1610636700000|2021-01-14 15:05:00|22|21.92|22.09|22.01|22.1|22.02|21.99|21.91|403
1610637000000|2021-01-14 15:10:00|22.05|21.97|22.04|21.96|22.07|21.99|22.04|21.96|274
1610637300000|2021-01-14 15:15:00|22|21.92|21.99|21.91|22.02|21.94|21.94|21.86|117
1610637600000|2021-01-14 15:20:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|192
1610637900000|2021-01-14 15:25:00|21.95|21.87|22.04|21.96|22.04|21.96|21.94|21.86|381
1610638200000|2021-01-14 15:30:00|22.02|21.94|22|21.92|22.02|21.94|21.99|21.91|40
1610638500000|2021-01-14 15:35:00|21.99|21.91|21.95|21.87|22.04|21.96|21.95|21.87|159
1610638800000|2021-01-14 15:40:00|21.94|21.86|21.94|21.86|21.95|21.87|21.9|21.82|228
1610639100000|2021-01-14 15:45:00|21.92|21.84|21.9|21.82|21.95|21.87|21.89|21.81|553
1610639400000|2021-01-14 15:50:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|387
1610639700000|2021-01-14 15:55:00|22|21.92|21.9|21.82|22|21.92|21.9|21.82|237
1610640000000|2021-01-14 16:00:00|21.85|21.77|21.91|21.83|21.91|21.83|21.85|21.77|501
1610640300000|2021-01-14 16:05:00|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|517
1610640600000|2021-01-14 16:10:00|21.96|21.88|21.88|21.8|21.96|21.88|21.86|21.78|469
1610640900000|2021-01-14 16:15:00|21.9|21.82|21.91|21.83|21.91|21.83|21.86|21.78|293
1610641200000|2021-01-14 16:20:00|21.96|21.88|21.96|21.88|21.96|21.88|21.91|21.83|137
1610641500000|2021-01-14 16:25:00|21.93|21.85|21.91|21.83|21.96|21.88|21.91|21.83|952
1610641800000|2021-01-14 16:30:00|21.93|21.85|21.95|21.87|21.95|21.87|21.9|21.82|312
1610642100000|2021-01-14 16:35:00|21.96|21.88|22.06|21.98|22.1|22.02|21.96|21.88|80
1610642400000|2021-01-14 16:40:00|22.05|21.97|22|21.92|22.06|21.98|21.98|21.9|117
1610642700000|2021-01-14 16:45:00|21.99|21.91|22.05|21.97|22.05|21.97|21.99|21.91|15
1610643000000|2021-01-14 16:50:00|22.03|21.95|22|21.92|22.05|21.97|22|21.92|70
1610643300000|2021-01-14 16:55:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|347
1610643600000|2021-01-14 17:00:00|22.02|21.94|21.99|21.91|22.04|21.96|21.99|21.91|150
1610643900000|2021-01-14 17:05:00|22|21.92|22.04|21.96|22.04|21.96|21.94|21.86|60
1610644200000|2021-01-14 17:10:00|22.05|21.97|21.98|21.9|22.05|21.97|21.98|21.9|180
1610644500000|2021-01-14 17:15:00|21.99|21.91|22.05|21.97|22.09|22.01|21.98|21.9|168
1610644800000|2021-01-14 17:20:00|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|8
1610645100000|2021-01-14 17:25:00|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|0
1610645400000|2021-01-14 17:30:00|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|1
1610645700000|2021-01-14 17:35:00|22.09|22.01|22.09|22.01|22.14|22.06|22.04|21.96|28
1610646000000|2021-01-14 17:40:00|22.1|22.02|22.14|22.06|22.19|22.11|22.09|22.01|13
1610646300000|2021-01-14 17:45:00|22.15|22.07|22.08|22|22.15|22.07|22.08|22|10
1610646600000|2021-01-14 17:50:00|22.09|22.01|22.03|21.95|22.09|22.01|22.03|21.95|2
1610646900000|2021-01-14 17:55:00|22.01|21.93|21.99|21.91|22.04|21.96|21.99|21.91|10
1610647200000|2021-01-14 18:00:00|||||||||2
1610647500000|2021-01-14 18:05:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|0
1610647800000|2021-01-14 18:10:00|||||||||6
1610648100000|2021-01-14 18:15:00|22.06|21.98|22.1|22.02|22.12|22.04|22.04|21.96|9
1610648400000|2021-01-14 18:20:00|22.14|22.06|22.12|22.04|22.15|22.07|22.09|22.01|45
1610648700000|2021-01-14 18:25:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|1
1610649000000|2021-01-14 18:30:00|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|1
1610649300000|2021-01-14 18:35:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|0
1610649600000|2021-01-14 18:40:00|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|8
1610650200000|2021-01-14 18:50:00|22.12|22.04|22.12|22.04|22.14|22.06|22.09|22.01|7
1610650500000|2021-01-14 18:55:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|5
1610650800000|2021-01-14 19:00:00|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|1
1610651100000|2021-01-14 19:05:00|22.15|22.07|22.15|22.07|22.19|22.11|22.14|22.06|1
1610651400000|2021-01-14 19:10:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|0
1610651700000|2021-01-14 19:15:00|22.15|22.07|22.12|22.04|22.15|22.07|22.1|22.02|0
1610652000000|2021-01-14 19:20:00|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|1
1610652300000|2021-01-14 19:25:00|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|0
1610652600000|2021-01-14 19:30:00|22.18|22.1|22.13|22.05|22.18|22.1|22.1|22.02|0
1610652900000|2021-01-14 19:35:00|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1610653200000|2021-01-14 19:40:00|22.2|22.12|22.19|22.11|22.24|22.16|22.17|22.09|0
1610653500000|2021-01-14 19:45:00|22.2|22.12|22.19|22.11|22.22|22.14|22.17|22.09|0
1610653800000|2021-01-14 19:50:00|22.2|22.12|22.22|22.14|22.22|22.14|22.17|22.09|2
1610654100000|2021-01-14 19:55:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1610654400000|2021-01-14 20:00:00|22.2|22.12|22.22|21.97|22.22|22.14|22.1|21.97|88
1610654700000|2021-01-14 20:05:00|22.27|22.02|22.19|22.11|22.27|22.11|22.14|21.97|4
1610655000000|2021-01-14 20:10:00|22.21|22.13|22.22|22.14|22.22|22.14|22.19|22.11|26
1610655300000|2021-01-14 20:15:00|22.2|22.12|22.35|22.27|22.35|22.27|22.2|22.12|13
1610655600000|2021-01-14 20:20:00|22.32|22.24|22.38|22.13|22.41|22.24|22.28|22.1|0
1610655900000|2021-01-14 20:25:00|22.39|22.14|22.36|22.11|22.41|22.24|22.27|22.1|0
1610656200000|2021-01-14 20:30:00|22.38|22.13|22.27|22.02|22.38|22.16|22.22|22|0
1610656500000|2021-01-14 20:35:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1610656800000|2021-01-14 20:40:00|22.28|22.03|22.27|22.02|22.28|22.03|22.27|22.02|0
1610657100000|2021-01-14 20:45:00|22.28|22.03|22.43|22.18|22.43|22.26|22.22|22|0
1610657400000|2021-01-14 20:50:00|22.4|22.15|22.55|22.3|22.58|22.33|22.34|22.15|46
1610657700000|2021-01-14 20:55:00|22.53|22.28|22.55|22.25|22.61|22.45|22.47|22.25|11
1610669700000|2021-01-15 00:15:00|22.52|22.22|22.47|22.17|22.52|22.22|22.44|22.14|0
1610670000000|2021-01-15 00:20:00|22.46|22.16|22.44|22.14|22.47|22.17|22.44|22.14|0
1610670300000|2021-01-15 00:25:00|22.45|22.15|22.42|22.12|22.45|22.15|22.42|22.12|0
1610670600000|2021-01-15 00:30:00|22.45|22.15|22.45|22.15|22.45|22.15|22.4|22.1|0
1610670900000|2021-01-15 00:35:00|22.47|22.17|22.57|22.27|22.64|22.34|22.45|22.15|0
1610671200000|2021-01-15 00:40:00|22.59|22.29|22.54|22.24|22.61|22.31|22.52|22.22|0
1610671500000|2021-01-15 00:45:00|22.57|22.27|22.52|22.22|22.57|22.27|22.52|22.22|0
1610671800000|2021-01-15 00:50:00|22.54|22.24|22.57|22.27|22.57|22.27|22.52|22.22|0
1610672100000|2021-01-15 00:55:00|22.54|22.24|22.57|22.27|22.59|22.29|22.52|22.22|0
1610672400000|2021-01-15 01:00:00|22.54|22.24|22.67|22.37|22.69|22.39|22.52|22.22|0
1610672700000|2021-01-15 01:05:00|22.62|22.32|22.61|22.31|22.67|22.37|22.61|22.31|0
1610673000000|2021-01-15 01:10:00|22.57|22.27|22.57|22.27|22.57|22.27|22.52|22.22|0
1610673300000|2021-01-15 01:15:00|22.53|22.23|22.38|22.08|22.57|22.27|22.38|22.08|0
1610673600000|2021-01-15 01:20:00|22.34|22.04|22.38|22.08|22.38|22.08|22.33|22.03|0
1610673900000|2021-01-15 01:25:00|22.33|22.03|22.32|22.02|22.38|22.08|22.32|22.02|0
1610674200000|2021-01-15 01:30:00|22.33|22.03|22.32|22.02|22.38|22.08|22.32|22.02|0
1610674500000|2021-01-15 01:35:00|22.33|22.03|22.38|22.08|22.38|22.08|22.32|22.02|0
1610675100000|2021-01-15 01:45:00|22.42|22.12|22.53|22.23|22.53|22.23|22.38|22.08|0
1610675400000|2021-01-15 01:50:00|22.56|22.26|22.54|22.24|22.56|22.26|22.53|22.23|0
1610675700000|2021-01-15 01:55:00|22.58|22.28|22.58|22.28|22.6|22.3|22.53|22.23|0
1610676000000|2021-01-15 02:00:00|22.54|22.24|22.56|22.26|22.56|22.26|22.53|22.23|0
1610676300000|2021-01-15 02:05:00|22.58|22.28|22.48|22.18|22.58|22.28|22.48|22.18|0
1610676900000|2021-01-15 02:15:00|22.51|22.21|22.51|22.21|22.53|22.23|22.48|22.18|0
1610677200000|2021-01-15 02:20:00|22.53|22.23|22.48|22.18|22.54|22.24|22.48|22.18|0
1610677500000|2021-01-15 02:25:00|22.51|22.21|22.48|22.18|22.53|22.23|22.48|22.18|0
1610678100000|2021-01-15 02:35:00|22.46|22.16|22.44|22.14|22.46|22.16|22.43|22.13|0
1610678400000|2021-01-15 02:40:00|22.46|22.16|22.46|22.16|22.46|22.16|22.43|22.13|0
1610678700000|2021-01-15 02:45:00|22.48|22.18|22.48|22.18|22.48|22.18|22.43|22.13|0
1610679000000|2021-01-15 02:50:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1610679300000|2021-01-15 02:55:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1610679600000|2021-01-15 03:00:00|22.36|22.06|22.33|22.03|22.36|22.06|22.33|22.03|0
1610679900000|2021-01-15 03:05:00|22.36|22.06|22.33|22.03|22.38|22.08|22.33|22.03|0
1610680200000|2021-01-15 03:10:00|22.34|22.04|22.43|22.13|22.43|22.13|22.34|22.04|0
1610680500000|2021-01-15 03:15:00|22.44|22.14|22.43|22.13|22.44|22.14|22.43|22.13|0
1610680800000|2021-01-15 03:20:00|22.41|22.11|22.39|22.09|22.43|22.13|22.38|22.08|0
1610681100000|2021-01-15 03:25:00|22.36|22.06|22.42|22.12|22.45|22.15|22.36|22.06|0
1610681400000|2021-01-15 03:30:00|22.41|22.11|22.37|22.07|22.42|22.12|22.37|22.07|0
1610681700000|2021-01-15 03:35:00|22.41|22.11|22.46|22.16|22.46|22.16|22.41|22.11|0
1610682300000|2021-01-15 03:45:00|22.47|22.17|22.51|22.21|22.51|22.21|22.41|22.11|0
1610682900000|2021-01-15 03:55:00|22.56|22.26|22.56|22.26|22.56|22.26|22.53|22.23|0
1610683200000|2021-01-15 04:00:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1610683500000|2021-01-15 04:05:00|22.56|22.26|22.56|22.26|22.58|22.28|22.56|22.26|0
1610683800000|2021-01-15 04:10:00|22.58|22.28|22.58|22.28|22.58|22.28|22.56|22.26|0
1610684100000|2021-01-15 04:15:00|22.56|22.26|22.58|22.28|22.63|22.33|22.56|22.26|0
1610684400000|2021-01-15 04:20:00|22.6|22.3|22.62|22.32|22.63|22.33|22.6|22.3|0
1610684700000|2021-01-15 04:25:00|22.63|22.33|22.58|22.28|22.63|22.33|22.58|22.28|0
1610685000000|2021-01-15 04:30:00|22.6|22.3|22.6|22.3|22.62|22.32|22.6|22.3|0
1610686800000|2021-01-15 05:00:00|22.63|22.33|22.6|22.3|22.63|22.33|22.6|22.3|0
1610687400000|2021-01-15 05:10:00|22.61|22.31|22.6|22.3|22.61|22.31|22.6|22.3|0
1610687700000|2021-01-15 05:15:00|22.63|22.33|22.86|22.56|22.9|22.61|22.63|22.33|0
1610688000000|2021-01-15 05:20:00|22.9|22.6|22.91|22.61|22.95|22.65|22.86|22.56|0
1610688300000|2021-01-15 05:25:00|22.86|22.56|22.86|22.56|22.88|22.58|22.86|22.56|0
1610688600000|2021-01-15 05:30:00|22.91|22.61|22.82|22.52|22.91|22.61|22.77|22.47|0
1610688900000|2021-01-15 05:35:00|22.83|22.53|22.84|22.54|22.84|22.54|22.77|22.47|0
1610689200000|2021-01-15 05:40:00|22.82|22.52|22.82|22.52|22.84|22.54|22.82|22.52|0
1610689500000|2021-01-15 05:45:00|22.84|22.54|22.88|22.58|22.88|22.58|22.82|22.52|0
1610689800000|2021-01-15 05:50:00|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1610690100000|2021-01-15 05:55:00|22.88|22.58|22.97|22.67|22.97|22.67|22.88|22.58|0
1610690400000|2021-01-15 06:00:00|22.93|22.63|22.96|22.66|22.97|22.67|22.93|22.63|0
1610690700000|2021-01-15 06:05:00|22.97|22.67|22.9|22.6|22.97|22.67|22.9|22.6|0
1610691000000|2021-01-15 06:10:00|22.88|22.58|22.89|22.59|22.89|22.59|22.87|22.57|0
1610691300000|2021-01-15 06:15:00|22.85|22.55|22.85|22.55|22.85|22.55|22.8|22.5|0
1610691600000|2021-01-15 06:20:00|22.82|22.57|22.8|22.5|22.84|22.57|22.78|22.48|0
1610691900000|2021-01-15 06:25:00|22.78|22.48|22.8|22.5|22.8|22.52|22.77|22.48|0
1610692200000|2021-01-15 06:30:00|22.78|22.48|22.8|22.5|22.82|22.52|22.77|22.48|0
1610692500000|2021-01-15 06:35:00|22.78|22.53|22.8|22.5|22.82|22.53|22.78|22.5|0
1610693100000|2021-01-15 06:45:00|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1610693400000|2021-01-15 06:50:00|22.8|22.55|22.8|22.55|22.8|22.55|22.78|22.53|0
1610693700000|2021-01-15 06:55:00|22.78|22.53|22.85|22.6|22.89|22.64|22.78|22.53|0
1610694000000|2021-01-15 07:00:00|22.87|22.62|22.78|22.48|22.88|22.62|22.78|22.48|0
1610694300000|2021-01-15 07:05:00|22.77|22.47|22.74|22.44|22.78|22.48|22.72|22.44|58
1610694600000|2021-01-15 07:10:00|22.72|22.42|22.69|22.44|22.74|22.53|22.6|22.42|5
1610694900000|2021-01-15 07:15:00|22.6|22.52|22.69|22.44|22.71|22.52|22.6|22.38|2
1610695200000|2021-01-15 07:20:00|22.6|22.52|22.57|22.49|22.69|22.52|22.56|22.41|2
1610695500000|2021-01-15 07:25:00|22.65|22.4|22.56|22.48|22.65|22.49|22.56|22.4|69
1610695800000|2021-01-15 07:30:00|22.57|22.49|22.54|22.46|22.65|22.49|22.54|22.4|0
1610696100000|2021-01-15 07:35:00|22.52|22.44|22.56|22.48|22.62|22.48|22.51|22.37|101
1610696400000|2021-01-15 07:40:00|22.58|22.5|22.59|22.51|22.59|22.51|22.58|22.5|65
1610696700000|2021-01-15 07:45:00|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|19
1610697000000|2021-01-15 07:50:00|22.45|22.37|22.47|22.39|22.47|22.39|22.4|22.32|230
1610697300000|2021-01-15 07:55:00|22.46|22.38|22.47|22.39|22.47|22.39|22.44|22.36|40
1610697600000|2021-01-15 08:00:00|22.45|22.37|22.54|22.46|22.54|22.46|22.34|22.26|189
1610697900000|2021-01-15 08:05:00|22.52|22.44|22.48|22.4|22.59|22.51|22.44|22.36|334
1610698200000|2021-01-15 08:10:00|22.51|22.43|22.55|22.47|22.59|22.51|22.49|22.41|371
1610698500000|2021-01-15 08:15:00|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|147
1610698800000|2021-01-15 08:20:00|22.57|22.49|22.55|22.47|22.59|22.51|22.45|22.37|309
1610699100000|2021-01-15 08:25:00|22.56|22.48|22.61|22.53|22.61|22.53|22.55|22.47|240
1610699400000|2021-01-15 08:30:00|22.6|22.52|22.5|22.42|22.61|22.53|22.45|22.37|218
1610699700000|2021-01-15 08:35:00|22.51|22.43|22.55|22.47|22.55|22.47|22.48|22.4|144
1610700000000|2021-01-15 08:40:00|22.56|22.48|22.58|22.5|22.58|22.5|22.55|22.47|205
1610700300000|2021-01-15 08:45:00|22.6|22.52|22.6|22.52|22.63|22.55|22.58|22.5|74
1610700600000|2021-01-15 08:50:00|22.61|22.53|22.61|22.53|22.66|22.58|22.6|22.52|126
1610700900000|2021-01-15 08:55:00|22.6|22.52|22.56|22.48|22.61|22.53|22.55|22.47|55
1610701200000|2021-01-15 09:00:00|22.55|22.47|22.48|22.4|22.61|22.53|22.48|22.4|54
1610701500000|2021-01-15 09:05:00|22.51|22.43|22.58|22.5|22.61|22.53|22.51|22.43|93
1610701800000|2021-01-15 09:10:00|22.61|22.53|22.61|22.53|22.64|22.56|22.58|22.5|40
1610702100000|2021-01-15 09:15:00|22.58|22.5|22.56|22.48|22.58|22.5|22.53|22.45|23
1610702400000|2021-01-15 09:20:00|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|7
1610702700000|2021-01-15 09:25:00|22.55|22.47|22.56|22.48|22.56|22.48|22.51|22.43|95
1610703000000|2021-01-15 09:30:00|22.53|22.45|22.53|22.45|22.56|22.48|22.53|22.45|28
1610703300000|2021-01-15 09:35:00|22.51|22.43|22.53|22.45|22.56|22.48|22.51|22.43|55
1610703600000|2021-01-15 09:40:00|22.56|22.48|22.51|22.43|22.56|22.48|22.5|22.42|10
1610703900000|2021-01-15 09:45:00|22.53|22.45|22.53|22.45|22.56|22.48|22.51|22.43|38
1610704200000|2021-01-15 09:50:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|290
1610704500000|2021-01-15 09:55:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|54
1610704800000|2021-01-15 10:00:00|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|110
1610705100000|2021-01-15 10:05:00|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|2
1610705400000|2021-01-15 10:10:00|22.53|22.45|22.56|22.48|22.61|22.53|22.53|22.45|136
1610705700000|2021-01-15 10:15:00|22.59|22.51|22.66|22.58|22.66|22.58|22.57|22.49|498
1610706000000|2021-01-15 10:20:00|22.67|22.59|22.67|22.59|22.72|22.64|22.62|22.54|309
1610706300000|2021-01-15 10:25:00|22.62|22.54|22.62|22.54|22.67|22.59|22.6|22.52|351
1610706600000|2021-01-15 10:30:00|22.6|22.52|22.56|22.48|22.62|22.54|22.52|22.44|163
1610706900000|2021-01-15 10:35:00|22.51|22.43|22.67|22.59|22.67|22.59|22.51|22.43|313
1610707200000|2021-01-15 10:40:00|22.65|22.57|22.65|22.57|22.67|22.59|22.57|22.49|93
1610707500000|2021-01-15 10:45:00|22.67|22.59|22.72|22.64|22.72|22.64|22.65|22.57|389
1610707800000|2021-01-15 10:50:00|22.77|22.69|22.67|22.59|22.77|22.69|22.64|22.56|71
1610708100000|2021-01-15 10:55:00|22.69|22.61|22.71|22.63|22.72|22.64|22.66|22.58|100
1610708400000|2021-01-15 11:00:00|22.69|22.61|22.72|22.64|22.72|22.64|22.64|22.56|19
1610708700000|2021-01-15 11:05:00|22.77|22.69|22.77|22.69|22.82|22.74|22.77|22.69|19
1610709000000|2021-01-15 11:10:00|22.76|22.68|22.77|22.69|22.77|22.69|22.74|22.66|57
1610709300000|2021-01-15 11:15:00|22.8|22.72|22.77|22.69|22.83|22.75|22.77|22.69|84
1610709600000|2021-01-15 11:20:00|22.78|22.7|22.88|22.8|22.88|22.8|22.77|22.69|97
1610709900000|2021-01-15 11:25:00|22.83|22.75|22.83|22.75|22.87|22.79|22.83|22.75|109
1610710200000|2021-01-15 11:30:00|22.82|22.74|22.78|22.7|22.83|22.75|22.78|22.7|125
1610710500000|2021-01-15 11:35:00|22.76|22.68|22.73|22.65|22.78|22.7|22.73|22.65|698
1610710800000|2021-01-15 11:40:00|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|288
1610711100000|2021-01-15 11:45:00|22.74|22.66|22.78|22.7|22.78|22.7|22.73|22.65|335
1610711400000|2021-01-15 11:50:00|22.76|22.68|22.73|22.65|22.79|22.71|22.73|22.65|267
1610711700000|2021-01-15 11:55:00|22.71|22.63|22.74|22.66|22.79|22.71|22.71|22.63|157
1610712000000|2021-01-15 12:00:00|22.76|22.68|22.79|22.71|22.79|22.71|22.69|22.61|527
1610712300000|2021-01-15 12:05:00|22.81|22.73|22.89|22.81|22.91|22.83|22.79|22.71|367
1610712600000|2021-01-15 12:10:00|22.91|22.83|22.89|22.81|22.95|22.87|22.89|22.81|1053
1610712900000|2021-01-15 12:15:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|234
1610713200000|2021-01-15 12:20:00|22.84|22.76|22.79|22.71|22.84|22.76|22.79|22.71|1229
1610713500000|2021-01-15 12:25:00|22.8|22.72|22.84|22.76|22.87|22.79|22.8|22.72|134
1610713800000|2021-01-15 12:30:00|22.85|22.77|22.79|22.71|22.85|22.77|22.77|22.69|319
1610714100000|2021-01-15 12:35:00|22.74|22.66|22.74|22.66|22.76|22.68|22.71|22.63|135
1610714400000|2021-01-15 12:40:00|22.71|22.63|22.79|22.71|22.84|22.76|22.71|22.63|45
1610714700000|2021-01-15 12:45:00|22.76|22.68|22.89|22.81|22.89|22.81|22.74|22.66|445
1610715000000|2021-01-15 12:50:00|22.9|22.82|22.94|22.86|22.94|22.86|22.89|22.81|113
1610715300000|2021-01-15 12:55:00|22.95|22.87|22.96|22.88|22.99|22.91|22.94|22.86|117
1610715600000|2021-01-15 13:00:00|22.94|22.86|22.84|22.76|22.94|22.86|22.84|22.76|805
1610715900000|2021-01-15 13:05:00|22.83|22.75|22.83|22.75|22.84|22.76|22.79|22.71|251
1610716200000|2021-01-15 13:10:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|118
1610716500000|2021-01-15 13:15:00|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|38
1610716800000|2021-01-15 13:20:00|22.81|22.73|22.83|22.75|22.83|22.75|22.75|22.67|128
1610717100000|2021-01-15 13:25:00|22.8|22.72|22.8|22.72|22.82|22.74|22.8|22.72|143
1610717400000|2021-01-15 13:30:00|22.77|22.69|22.88|22.8|22.88|22.8|22.75|22.67|33
1610717700000|2021-01-15 13:35:00|22.87|22.79|22.87|22.79|22.88|22.8|22.82|22.74|86
1610718000000|2021-01-15 13:40:00|22.85|22.77|22.85|22.77|22.92|22.84|22.82|22.74|29
1610718300000|2021-01-15 13:45:00|22.83|22.75|22.87|22.79|22.93|22.85|22.83|22.75|18
1610718600000|2021-01-15 13:50:00|22.88|22.8|22.98|22.9|22.98|22.9|22.82|22.74|105
1610718900000|2021-01-15 13:55:00|22.95|22.87|22.95|22.87|23.03|22.95|22.93|22.85|1052
1610719200000|2021-01-15 14:00:00|22.96|22.88|22.98|22.9|23.03|22.95|22.93|22.85|1350
1610719500000|2021-01-15 14:05:00|22.97|22.89|23.02|22.94|23.02|22.94|22.93|22.85|200
1610719800000|2021-01-15 14:10:00|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|81
1610720100000|2021-01-15 14:15:00|23.07|22.99|23.07|22.99|23.08|23|23.02|22.94|219
1610720400000|2021-01-15 14:20:00|23.02|22.94|22.92|22.84|23.03|22.95|22.91|22.83|385
1610720700000|2021-01-15 14:25:00|22.97|22.89|22.98|22.9|23|22.92|22.92|22.84|199
1610721000000|2021-01-15 14:30:00|23|22.92|22.92|22.84|23|22.92|22.82|22.74|1280
1610721300000|2021-01-15 14:35:00|22.97|22.89|22.99|22.91|22.99|22.91|22.89|22.81|340
1610721600000|2021-01-15 14:40:00|22.97|22.89|22.85|22.77|23.05|22.97|22.85|22.77|466
1610721900000|2021-01-15 14:45:00|22.88|22.8|22.8|22.72|22.88|22.8|22.8|22.72|442
1610722200000|2021-01-15 14:50:00|22.79|22.71|22.79|22.71|22.84|22.76|22.77|22.69|154
1610722500000|2021-01-15 14:55:00|22.84|22.76|22.82|22.74|22.9|22.82|22.8|22.72|138
1610722800000|2021-01-15 15:00:00|22.8|22.72|22.99|22.91|23.01|22.93|22.79|22.71|773
1610723100000|2021-01-15 15:05:00|23.01|22.93|23.3|23.22|23.35|23.27|22.99|22.91|2024
1610723400000|2021-01-15 15:10:00|23.35|23.27|23.05|22.97|23.36|23.28|22.95|22.87|1369
1610723700000|2021-01-15 15:15:00|23.06|22.98|23.26|23.18|23.31|23.23|23|22.92|627
1610724000000|2021-01-15 15:20:00|23.25|23.17|23.54|23.46|23.58|23.5|23.21|23.13|1414
1610724300000|2021-01-15 15:25:00|23.56|23.48|23.37|23.29|23.64|23.56|23.36|23.28|1667
1610724600000|2021-01-15 15:30:00|23.42|23.34|23.16|23.08|23.42|23.34|23.16|23.08|672
1610724900000|2021-01-15 15:35:00|23.21|23.13|23.11|23.03|23.21|23.13|23.1|23.02|333
1610725200000|2021-01-15 15:40:00|23.13|23.05|23.01|22.93|23.13|23.05|23|22.92|490
1610725500000|2021-01-15 15:45:00|23|22.92|23.06|22.98|23.07|22.99|22.96|22.88|1031
1610725800000|2021-01-15 15:50:00|23.01|22.93|23.06|22.98|23.06|22.98|22.96|22.88|457
1610726100000|2021-01-15 15:55:00|23.09|23.01|23.1|23.02|23.16|23.08|23.06|22.98|229
1610726400000|2021-01-15 16:00:00|23.11|23.03|23.27|23.19|23.32|23.24|23.1|23.02|852
1610726700000|2021-01-15 16:05:00|23.32|23.24|23.27|23.19|23.33|23.25|23.24|23.16|1063
1610727000000|2021-01-15 16:10:00|23.32|23.24|23.21|23.13|23.32|23.24|23.16|23.08|893
1610727300000|2021-01-15 16:15:00|23.26|23.18|23.08|23|23.36|23.28|23.08|23|1846
1610727600000|2021-01-15 16:20:00|23.07|22.99|22.89|22.81|23.08|23|22.89|22.81|447
1610727900000|2021-01-15 16:25:00|22.85|22.77|22.84|22.76|22.89|22.81|22.81|22.73|1318
1610728200000|2021-01-15 16:30:00|22.83|22.75|22.85|22.77|22.93|22.85|22.83|22.75|515
1610728500000|2021-01-15 16:35:00|22.87|22.79|22.82|22.74|22.88|22.8|22.82|22.74|347
1610728800000|2021-01-15 16:40:00|22.78|22.7|22.78|22.7|22.83|22.75|22.77|22.69|231
1610729100000|2021-01-15 16:45:00|22.8|22.72|22.87|22.79|22.87|22.79|22.77|22.69|283
1610729400000|2021-01-15 16:50:00|22.85|22.77|22.9|22.82|22.95|22.87|22.85|22.77|57
1610729700000|2021-01-15 16:55:00|22.88|22.8|22.83|22.75|22.93|22.85|22.83|22.75|76
1610730000000|2021-01-15 17:00:00|22.86|22.78|22.85|22.77|22.93|22.85|22.83|22.75|12
1610730300000|2021-01-15 17:05:00|22.83|22.75|22.9|22.82|22.93|22.85|22.83|22.75|2
1610730600000|2021-01-15 17:10:00|22.92|22.84|22.9|22.82|22.98|22.9|22.87|22.79|10
1610730900000|2021-01-15 17:15:00|22.87|22.79|22.82|22.74|22.9|22.82|22.82|22.74|0
1610731200000|2021-01-15 17:20:00|22.84|22.76|22.87|22.79|22.92|22.84|22.82|22.74|33
1610731500000|2021-01-15 17:25:00|22.85|22.77|22.86|22.78|22.9|22.82|22.79|22.71|200
1610731800000|2021-01-15 17:30:00|22.81|22.73|22.84|22.76|22.86|22.78|22.81|22.73|56
1610732100000|2021-01-15 17:35:00|22.81|22.73|22.84|22.76|22.86|22.78|22.81|22.73|42
1610732400000|2021-01-15 17:40:00|22.81|22.73|22.76|22.68|22.84|22.76|22.71|22.63|88
1610732700000|2021-01-15 17:45:00|22.79|22.71|22.81|22.73|22.81|22.73|22.76|22.68|2
1610733000000|2021-01-15 17:50:00|22.84|22.76|22.76|22.68|22.86|22.78|22.76|22.68|6
1610733300000|2021-01-15 17:55:00|22.79|22.71|22.79|22.71|22.84|22.76|22.76|22.68|16
1610733600000|2021-01-15 18:00:00|22.81|22.73|22.89|22.81|22.89|22.81|22.79|22.71|27
1610733900000|2021-01-15 18:05:00|22.87|22.79|22.84|22.76|22.87|22.79|22.81|22.73|1
1610734200000|2021-01-15 18:10:00|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|1
1610734500000|2021-01-15 18:15:00|22.79|22.71|22.66|22.58|22.79|22.71|22.61|22.53|11
1610734800000|2021-01-15 18:20:00|22.64|22.56|22.65|22.57|22.65|22.57|22.61|22.53|0
1610735100000|2021-01-15 18:25:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|3
1610735400000|2021-01-15 18:30:00|22.7|22.62|22.67|22.59|22.72|22.64|22.67|22.59|9
1610735700000|2021-01-15 18:35:00|22.7|22.62|22.7|22.62|22.75|22.67|22.67|22.59|0
1610736000000|2021-01-15 18:40:00|22.67|22.59|22.69|22.61|22.72|22.64|22.67|22.59|0
1610736300000|2021-01-15 18:45:00|22.67|22.59|22.8|22.72|22.8|22.72|22.67|22.59|0
1610736600000|2021-01-15 18:50:00|22.78|22.7|22.88|22.63|22.88|22.72|22.72|22.61|2
1610736900000|2021-01-15 18:55:00|22.89|22.64|22.83|22.58|22.91|22.74|22.75|22.58|0
1610737200000|2021-01-15 19:00:00|22.85|22.6|22.79|22.54|22.86|22.69|22.7|22.54|0
1610737500000|2021-01-15 19:05:00|22.81|22.56|22.93|22.68|22.95|22.74|22.77|22.56|0
1610737800000|2021-01-15 19:10:00|22.95|22.7|22.88|22.8|22.99|22.82|22.85|22.68|9
1610738100000|2021-01-15 19:15:00|22.87|22.79|22.9|22.82|22.99|22.82|22.83|22.69|0
1610738400000|2021-01-15 19:20:00|22.98|22.73|22.85|22.77|22.99|22.82|22.85|22.69|2
1610738700000|2021-01-15 19:25:00|22.87|22.79|22.95|22.7|22.99|22.82|22.82|22.66|1
1610739000000|2021-01-15 19:30:00|22.87|22.79|22.87|22.79|22.96|22.79|22.77|22.63|2
1610739300000|2021-01-15 19:35:00|22.85|22.77|22.89|22.81|23|22.81|22.82|22.66|0
1610739600000|2021-01-15 19:40:00|22.91|22.83|23.04|22.79|23.04|22.9|22.87|22.75|3
1610739900000|2021-01-15 19:45:00|22.99|22.74|22.99|22.74|23.04|22.85|22.93|22.72|0
1610740200000|2021-01-15 19:50:00|23.01|22.76|23.11|22.86|23.16|22.91|23.01|22.76|0
1610740500000|2021-01-15 19:55:00|23|22.92|23.2|22.95|23.2|23.03|23|22.83|6
1610740800000|2021-01-15 20:00:00|23.13|22.88|23.15|22.9|23.2|22.95|23.13|22.88|0
1610741100000|2021-01-15 20:05:00|23.2|22.95|23.12|23.04|23.22|23.09|23.12|22.9|15
1610741400000|2021-01-15 20:10:00|23.21|22.96|23.01|22.71|23.21|22.96|23.01|22.71|0
1610741700000|2021-01-15 20:15:00|22.99|22.69|22.98|22.68|22.99|22.69|22.96|22.66|0
1610742000000|2021-01-15 20:20:00|23.05|22.75|23.1|22.8|23.13|22.85|23.03|22.73|0
1610742300000|2021-01-15 20:25:00|23.08|22.83|23.17|22.92|23.17|22.92|23.08|22.83|0
1610742600000|2021-01-15 20:30:00|23.09|23.01|23.25|23|23.3|23.13|23.09|22.93|0
1610742900000|2021-01-15 20:35:00|23.2|22.95|23.2|22.95|23.25|23|23.18|22.9|8
1610743200000|2021-01-15 20:40:00|23.18|22.9|23.27|23.02|23.29|23.04|23.11|22.81|17
1610743500000|2021-01-15 20:45:00|23.29|23.04|23.32|23.02|23.35|23.07|23.23|22.93|7
1610743800000|2021-01-15 20:50:00|23.3|23|23.14|23.06|23.32|23.06|23.14|22.92|19
1610744100000|2021-01-15 20:55:00|23.16|23.08|23.22|22.97|23.29|23.13|23.04|22.88|17
1610928900000|2021-01-18 00:15:00|23.51|23.21|23.53|23.28|23.56|23.28|23.51|23.21|0
1610929200000|2021-01-18 00:20:00|23.5|23.23|23.37|23.12|23.5|23.23|23.37|23.11|0
1610929500000|2021-01-18 00:25:00|23.38|23.13|23.37|23.12|23.4|23.13|23.32|23.05|1
1610929800000|2021-01-18 00:30:00|23.35|23.07|23.32|23.07|23.4|23.12|23.32|23.05|0
1610930100000|2021-01-18 00:35:00|23.37|23.05|23.37|23.12|23.4|23.12|23.32|23.05|0
1610930400000|2021-01-18 00:40:00|23.42|23.15|23.39|23.14|23.45|23.17|23.37|23.12|0
1610930700000|2021-01-18 00:45:00|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.04|0
1610931000000|2021-01-18 00:50:00|23.39|23.14|23.36|23.11|23.39|23.14|23.36|23.11|0
1610931300000|2021-01-18 00:55:00|23.34|23.09|23.29|23.04|23.34|23.09|23.29|23.04|0
1610931600000|2021-01-18 01:00:00|23.31|23.06|23.29|23.04|23.34|23.09|23.29|23.04|0
1610931900000|2021-01-18 01:05:00|23.34|23.09|23.34|23.09|23.39|23.14|23.34|23.06|0
1610932200000|2021-01-18 01:10:00|23.36|23.11|23.44|23.19|23.44|23.19|23.36|23.09|0
1610932500000|2021-01-18 01:15:00|23.41|23.16|23.48|23.23|23.48|23.23|23.41|23.16|0
1610932800000|2021-01-18 01:20:00|23.44|23.18|23.48|23.23|23.56|23.28|23.44|23.18|0
1610933100000|2021-01-18 01:25:00|23.51|23.26|23.48|23.23|23.53|23.28|23.48|23.18|0
1610933400000|2021-01-18 01:30:00|23.44|23.18|23.48|23.23|23.51|23.23|23.44|23.16|0
1610933700000|2021-01-18 01:35:00|23.51|23.21|23.48|23.18|23.51|23.23|23.44|23.18|0
1610934000000|2021-01-18 01:40:00|23.44|23.23|23.44|23.19|23.51|23.23|23.44|23.18|0
1610934300000|2021-01-18 01:45:00|23.43|23.18|23.38|23.13|23.43|23.18|23.38|23.13|0
1610934600000|2021-01-18 01:50:00|23.4|23.15|23.38|23.13|23.4|23.15|23.38|23.13|0
1610934900000|2021-01-18 01:55:00|23.4|23.15|23.4|23.15|23.4|23.15|23.38|23.13|0
1610935200000|2021-01-18 02:00:00|23.38|23.13|23.38|23.13|23.38|23.13|23.33|23.06|0
1610935500000|2021-01-18 02:05:00|23.4|23.15|23.43|23.18|23.48|23.26|23.34|23.13|0
1610935800000|2021-01-18 02:10:00|23.48|23.23|23.38|23.13|23.48|23.23|23.38|23.13|0
1610936100000|2021-01-18 02:15:00|23.4|23.15|23.38|23.13|23.45|23.18|23.38|23.13|0
1610936400000|2021-01-18 02:20:00|23.43|23.18|23.43|23.18|23.45|23.18|23.38|23.1|0
1610936700000|2021-01-18 02:25:00|23.38|23.13|23.43|23.18|23.43|23.18|23.38|23.1|0
1610937000000|2021-01-18 02:30:00|23.38|23.13|23.43|23.18|23.48|23.23|23.38|23.13|0
1610937300000|2021-01-18 02:35:00|23.48|23.23|23.43|23.18|23.48|23.23|23.43|23.18|0
1610937900000|2021-01-18 02:45:00|23.38|23.13|23.38|23.13|23.38|23.13|23.38|23.13|0
1610939100000|2021-01-18 03:05:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1610939400000|2021-01-18 03:10:00|23.38|23.13|23.4|23.15|23.43|23.18|23.38|23.1|0
1610939700000|2021-01-18 03:15:00|23.43|23.18|23.4|23.15|23.43|23.18|23.4|23.15|0
1610940000000|2021-01-18 03:20:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1610940300000|2021-01-18 03:25:00|23.4|23.15|23.43|23.18|23.43|23.18|23.4|23.15|0
1610940600000|2021-01-18 03:30:00|23.4|23.15|23.4|23.15|23.4|23.15|23.4|23.15|0
1610940900000|2021-01-18 03:35:00|23.38|23.13|23.35|23.1|23.38|23.13|23.33|23.08|0
1610941200000|2021-01-18 03:40:00|23.33|23.08|23.33|23.08|23.33|23.08|23.28|23.03|0
1610941800000|2021-01-18 03:50:00|23.35|23.1|23.33|23.08|23.38|23.13|23.33|23.08|0
1610942100000|2021-01-18 03:55:00|23.38|23.13|23.33|23.08|23.4|23.13|23.33|23.08|0
1610943000000|2021-01-18 04:10:00|23.35|23.1|23.31|23.06|23.38|23.16|23.24|23.06|3
1610943300000|2021-01-18 04:15:00|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1610943900000|2021-01-18 04:25:00|23.33|23.08|23.38|23.13|23.4|23.15|23.33|23.08|0
1610944200000|2021-01-18 04:30:00|23.33|23.08|23.31|23.06|23.33|23.08|23.3|23.05|3
1610944500000|2021-01-18 04:35:00|23.34|23.09|23.13|23.05|23.34|23.09|23.13|22.94|26
1610944800000|2021-01-18 04:40:00|||||||||15
1610945100000|2021-01-18 04:45:00|23.19|22.94|23.13|23.05|23.19|23.05|23.13|22.94|0
1610945700000|2021-01-18 04:55:00|23.06|22.98|23.14|22.89|23.22|22.98|23.06|22.82|250
1610946600000|2021-01-18 05:10:00|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1610947200000|2021-01-18 05:20:00|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1610947800000|2021-01-18 05:30:00|23.17|22.92|23.13|23.05|23.24|23.05|23.08|22.89|48
1610948100000|2021-01-18 05:35:00|23.17|22.92|23.08|23|23.19|23|23.08|22.92|0
1610948400000|2021-01-18 05:40:00|23.15|22.9|23.08|23|23.19|23|23.04|22.8|197
1610948700000|2021-01-18 05:45:00|23.19|22.89|23.08|23|23.19|23|23.08|22.89|147
1610949000000|2021-01-18 05:50:00|23.09|23.01|23.08|23|23.17|23.01|23.04|22.85|147
1610949600000|2021-01-18 06:00:00|23.15|22.9|23.08|23|23.24|23.05|23.08|22.89|833
1610949900000|2021-01-18 06:05:00|23.15|22.9|23.13|23.05|23.15|23.05|23.11|22.9|0
1610950200000|2021-01-18 06:10:00|23.19|22.94|23.13|23.05|23.19|23.05|23.08|22.92|0
1610950800000|2021-01-18 06:20:00|23.19|22.94|23.08|23|23.19|23|23.08|22.92|0
1610952600000|2021-01-18 06:50:00|23.14|22.89|23.13|23.05|23.14|23.05|23.11|22.89|0
1610953200000|2021-01-18 07:00:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1610953500000|2021-01-18 07:05:00|23.21|23.13|23.26|23.18|23.26|23.18|23.18|23.1|15
1610954100000|2021-01-18 07:15:00|23.23|23.15|23.25|23.17|23.26|23.18|23.23|23.15|32
1610954700000|2021-01-18 07:25:00|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|16
1610955000000|2021-01-18 07:30:00|23.4|23.32|23.38|23.3|23.4|23.32|23.35|23.27|50
1610955300000|2021-01-18 07:35:00|23.35|23.27|23.41|23.33|23.41|23.33|23.35|23.27|0
1610955600000|2021-01-18 07:40:00|23.45|23.37|23.43|23.35|23.45|23.37|23.41|23.33|6
1610955900000|2021-01-18 07:45:00|23.41|23.33|23.31|23.23|23.43|23.35|23.31|23.23|55
1610956200000|2021-01-18 07:50:00|23.33|23.25|23.26|23.18|23.33|23.25|23.26|23.18|0
1610956500000|2021-01-18 07:55:00|23.28|23.2|23.26|23.18|23.31|23.23|23.26|23.18|12
1610956800000|2021-01-18 08:00:00|23.28|23.2|23.11|23.03|23.28|23.2|23.11|23.03|462
1610957100000|2021-01-18 08:05:00|23.13|23.05|23.21|23.13|23.21|23.13|23.06|22.98|402
1610957400000|2021-01-18 08:10:00|23.26|23.18|23.21|23.13|23.26|23.18|23.21|23.13|113
1610957700000|2021-01-18 08:15:00|23.18|23.1|23.21|23.13|23.26|23.18|23.18|23.1|115
1610958000000|2021-01-18 08:20:00|23.23|23.15|23.16|23.08|23.26|23.18|23.11|23.03|81
1610958300000|2021-01-18 08:25:00|23.21|23.13|23.11|23.03|23.21|23.13|23.11|23.03|88
1610958600000|2021-01-18 08:30:00|23.16|23.08|23.11|23.03|23.21|23.13|23.11|23.03|297
1610958900000|2021-01-18 08:35:00|||||||||150
1610959200000|2021-01-18 08:40:00|23.06|22.98|23.16|23.08|23.16|23.08|23.06|22.98|128
1610959500000|2021-01-18 08:45:00|23.13|23.05|23.16|23.08|23.18|23.1|23.13|23.05|161
1610959800000|2021-01-18 08:50:00|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|154
1610960100000|2021-01-18 08:55:00|23.18|23.1|23.16|23.08|23.21|23.13|23.13|23.05|109
1610960400000|2021-01-18 09:00:00|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|11
1610960700000|2021-01-18 09:05:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|275
1610961000000|2021-01-18 09:10:00|23.08|23|23.06|22.98|23.11|23.03|23.06|22.98|43
1610961300000|2021-01-18 09:15:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|31
1610961600000|2021-01-18 09:20:00|23.08|23|23.11|23.03|23.11|23.03|23.08|23|47
1610961900000|2021-01-18 09:25:00|23.08|23|23.01|22.93|23.11|23.03|23.01|22.93|115
1610962200000|2021-01-18 09:30:00|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|221
1610962500000|2021-01-18 09:35:00|22.98|22.9|22.91|22.83|23.01|22.93|22.91|22.83|817
1610962800000|2021-01-18 09:40:00|22.96|22.88|23.01|22.93|23.01|22.93|22.93|22.85|124
1610963100000|2021-01-18 09:45:00|23.03|22.95|23.13|23.05|23.16|23.08|22.96|22.88|136
1610963400000|2021-01-18 09:50:00|23.11|23.03|23.11|23.03|23.16|23.08|23.11|23.03|111
1610963700000|2021-01-18 09:55:00|23.06|22.98|23.11|23.03|23.11|23.03|23.06|22.98|26
1610964000000|2021-01-18 10:00:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|293
1610964300000|2021-01-18 10:05:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|180
1610964600000|2021-01-18 10:10:00|22.98|22.9|22.96|22.88|23.01|22.93|22.96|22.88|408
1610964900000|2021-01-18 10:15:00|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|141
1610965200000|2021-01-18 10:20:00|22.93|22.85|22.98|22.9|23.01|22.93|22.93|22.85|23
1610965500000|2021-01-18 10:25:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|69
1610965800000|2021-01-18 10:30:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|94
1610966100000|2021-01-18 10:35:00|||||||||1
1610966400000|2021-01-18 10:40:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|20
1610966700000|2021-01-18 10:45:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1610967000000|2021-01-18 10:50:00|||||||||8
1610967300000|2021-01-18 10:55:00|23|22.92|23|22.92|23|22.92|23|22.92|127
1610967600000|2021-01-18 11:00:00|||||||||24
1610967900000|2021-01-18 11:05:00|23.05|22.97|22.9|22.82|23.05|22.97|22.9|22.82|215
1610968200000|2021-01-18 11:10:00|22.93|22.85|22.85|22.77|22.95|22.87|22.85|22.77|229
1610968500000|2021-01-18 11:15:00|22.9|22.82|22.9|22.82|22.9|22.82|22.85|22.77|83
1610968800000|2021-01-18 11:20:00|22.93|22.85|22.95|22.87|22.95|22.87|22.9|22.82|48
1610969100000|2021-01-18 11:25:00|22.98|22.9|23.05|22.97|23.05|22.97|22.95|22.87|179
1610969400000|2021-01-18 11:30:00|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|908
1610969700000|2021-01-18 11:35:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|90
1610970000000|2021-01-18 11:40:00|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|199
1610970300000|2021-01-18 11:45:00|23.25|23.17|23.25|23.17|23.25|23.17|23.2|23.12|368
1610970600000|2021-01-18 11:50:00|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|94
1610970900000|2021-01-18 11:55:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|61
1610971200000|2021-01-18 12:00:00|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|40
1610971500000|2021-01-18 12:05:00|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|65
1610971800000|2021-01-18 12:10:00|||||||||2
1610972100000|2021-01-18 12:15:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|9
1610972400000|2021-01-18 12:20:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|6
1610972700000|2021-01-18 12:25:00|23.05|22.97|23.05|22.97|23.1|23.02|23.05|22.97|341
1610973000000|2021-01-18 12:30:00|||||||||1
1610973300000|2021-01-18 12:35:00|23|22.92|23|22.92|23.03|22.95|23|22.92|94
1610973900000|2021-01-18 12:45:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|22
1610974200000|2021-01-18 12:50:00|23.08|23|23.11|23.03|23.11|23.03|23.08|23|26
1610974500000|2021-01-18 12:55:00|23.13|23.05|23.06|22.98|23.15|23.07|23.06|22.98|47
1610974800000|2021-01-18 13:00:00|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1610975100000|2021-01-18 13:05:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1610975400000|2021-01-18 13:10:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|6
1610975700000|2021-01-18 13:15:00|23.03|22.95|23|22.92|23.05|22.97|23|22.92|49
1610976000000|2021-01-18 13:20:00|22.95|22.87|22.95|22.87|22.98|22.9|22.95|22.87|71
1610976300000|2021-01-18 13:25:00|22.93|22.85|22.98|22.9|22.98|22.9|22.9|22.82|155
1610976600000|2021-01-18 13:30:00|22.96|22.88|22.96|22.88|23|22.92|22.95|22.87|63
1610976900000|2021-01-18 13:35:00|22.95|22.87|22.91|22.83|22.96|22.88|22.91|22.83|35
1610977200000|2021-01-18 13:40:00|||||||||25
1610977500000|2021-01-18 13:45:00|22.88|22.8|22.88|22.8|22.91|22.83|22.86|22.78|25
1610977800000|2021-01-18 13:50:00|22.86|22.78|22.86|22.78|22.88|22.8|22.81|22.73|35
1610978400000|2021-01-18 14:00:00|22.91|22.83|22.91|22.83|22.91|22.83|22.86|22.78|62
1610978700000|2021-01-18 14:05:00|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|38
1610979000000|2021-01-18 14:10:00|22.88|22.8|22.91|22.83|22.91|22.83|22.86|22.78|128
1610979300000|2021-01-18 14:15:00|22.88|22.8|22.91|22.83|22.91|22.83|22.86|22.78|13
1610979600000|2021-01-18 14:20:00|22.96|22.88|22.91|22.83|22.96|22.88|22.91|22.83|287
1610979900000|2021-01-18 14:25:00|22.96|22.88|22.96|22.88|22.96|22.88|22.93|22.85|75
1610980200000|2021-01-18 14:30:00|22.98|22.9|23.01|22.93|23.03|22.95|22.98|22.9|102
1610980500000|2021-01-18 14:35:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|244
1610980800000|2021-01-18 14:40:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|71
1610981100000|2021-01-18 14:45:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|110
1610981400000|2021-01-18 14:50:00|22.93|22.85|22.96|22.88|22.96|22.88|22.93|22.85|1
1610982000000|2021-01-18 15:00:00|22.93|22.85|23.01|22.93|23.01|22.93|22.91|22.83|31
1610982300000|2021-01-18 15:05:00|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|115
1610982600000|2021-01-18 15:10:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|52
1610982900000|2021-01-18 15:15:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|30
1610983200000|2021-01-18 15:20:00|22.93|22.85|22.96|22.88|22.96|22.88|22.91|22.83|14
1610983500000|2021-01-18 15:25:00|22.93|22.85|22.96|22.88|23.01|22.93|22.91|22.83|162
1610983800000|2021-01-18 15:30:00|22.93|22.85|22.93|22.85|22.96|22.88|22.91|22.83|39
1610984100000|2021-01-18 15:35:00|22.96|22.88|22.91|22.83|22.96|22.88|22.91|22.83|97
1610984400000|2021-01-18 15:40:00|22.96|22.88|22.93|22.85|22.96|22.88|22.91|22.83|46
1610984700000|2021-01-18 15:45:00|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|7
1610985000000|2021-01-18 15:50:00|22.91|22.83|22.91|22.83|22.96|22.88|22.91|22.83|29
1610985300000|2021-01-18 15:55:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|30
1610985600000|2021-01-18 16:00:00|22.86|22.78|22.86|22.78|22.91|22.83|22.86|22.78|633
1610985900000|2021-01-18 16:05:00|22.91|22.83|22.88|22.8|22.91|22.83|22.86|22.78|225
1610986200000|2021-01-18 16:10:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|156
1610986500000|2021-01-18 16:15:00|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|216
1610986800000|2021-01-18 16:20:00|22.81|22.73|22.83|22.75|22.86|22.78|22.81|22.73|336
1610987100000|2021-01-18 16:25:00|22.81|22.73|22.81|22.73|22.86|22.78|22.76|22.68|302
1610987400000|2021-01-18 16:30:00|22.76|22.68|22.78|22.7|22.81|22.73|22.71|22.63|90
1610987700000|2021-01-18 16:35:00|22.81|22.73|22.78|22.7|22.81|22.73|22.76|22.68|36
1610988000000|2021-01-18 16:40:00|22.76|22.68|22.78|22.7|22.81|22.73|22.76|22.68|12
1610988300000|2021-01-18 16:45:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|1
1610988600000|2021-01-18 16:50:00|||||||||3
1610988900000|2021-01-18 16:55:00|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|26
1610989200000|2021-01-18 17:00:00|22.73|22.65|22.73|22.65|22.76|22.68|22.73|22.65|0
1610989500000|2021-01-18 17:05:00|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|1
1610989800000|2021-01-18 17:10:00|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|2
1610990100000|2021-01-18 17:15:00|22.68|22.6|22.46|22.38|22.68|22.6|22.46|22.38|20
1610990400000|2021-01-18 17:20:00|22.39|22.31|22.46|22.38|22.46|22.38|22.38|22.3|1
1610990700000|2021-01-18 17:25:00|22.48|22.4|22.53|22.45|22.53|22.45|22.46|22.38|1
1610991000000|2021-01-18 17:30:00|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|3
1610991600000|2021-01-18 17:40:00|||||||||2
1610991900000|2021-01-18 17:45:00|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|1
1610993100000|2021-01-18 18:05:00|22.58|22.5|22.71|22.63|22.73|22.65|22.56|22.48|10
1610993700000|2021-01-18 18:15:00|22.54|22.46|22.61|22.53|22.61|22.53|22.54|22.46|17
1610994000000|2021-01-18 18:20:00|||||||||6
1610994300000|2021-01-18 18:25:00|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|0
1610994600000|2021-01-18 18:30:00|22.63|22.55|22.63|22.55|22.66|22.58|22.61|22.53|9
1610994900000|2021-01-18 18:35:00|22.66|22.58|22.63|22.55|22.66|22.58|22.61|22.53|1
1610995200000|2021-01-18 18:40:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|50
1610995500000|2021-01-18 18:45:00|22.7|22.45|22.64|22.56|22.75|22.56|22.64|22.45|3165
1610996100000|2021-01-18 18:55:00|22.67|22.42|22.64|22.56|22.75|22.56|22.64|22.42|13716
1610996700000|2021-01-18 19:05:00|22.7|22.45|22.64|22.56|22.7|22.56|22.63|22.42|0
1610997600000|2021-01-18 19:20:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1610997900000|2021-01-18 19:25:00|22.69|22.61|22.78|22.7|22.89|22.7|22.69|22.59|22136
1610998500000|2021-01-18 19:35:00|22.76|22.68|22.78|22.7|22.78|22.7|22.74|22.66|0
1610999100000|2021-01-18 19:45:00|22.79|22.71|22.79|22.71|22.85|22.71|22.71|22.55|0
1610999700000|2021-01-18 19:55:00|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|1
1611000300000|2021-01-18 20:05:00|22.76|22.68|22.82|22.57|22.85|22.71|22.76|22.57|19
1611000600000|2021-01-18 20:10:00|22.69|22.61|22.82|22.57|22.85|22.61|22.69|22.55|9648
1611000900000|2021-01-18 20:15:00|22.85|22.6|22.79|22.71|22.85|22.71|22.79|22.6|3
1611001200000|2021-01-18 20:20:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|11
1611001500000|2021-01-18 20:25:00|22.79|22.71|22.85|22.6|22.85|22.71|22.79|22.6|5
1611002100000|2021-01-18 20:35:00|22.71|22.63|22.82|22.57|22.85|22.71|22.71|22.55|1096
1611002400000|2021-01-18 20:40:00|22.85|22.6|22.85|22.6|22.85|22.6|22.85|22.6|0
1611002700000|2021-01-18 20:45:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|1
1611003000000|2021-01-18 20:50:00|22.8|22.55|22.8|22.55|22.8|22.55|22.8|22.55|4
1611003300000|2021-01-18 20:55:00|22.82|22.57|22.8|22.55|22.82|22.57|22.8|22.55|0
1611015300000|2021-01-19 00:15:00|22.73|22.48|22.73|22.43|22.73|22.48|22.73|22.43|0
1611015600000|2021-01-19 00:20:00||22.48||22.48||22.48||22.48|0
1611016500000|2021-01-19 00:35:00|22.7|22.45|22.7|22.45|22.73|22.48|22.7|22.45|0
1611016800000|2021-01-19 00:40:00|22.59|22.51|22.68|22.38|22.68|22.51|22.59|22.35|0
1611017700000|2021-01-19 00:55:00||22.43||22.38||22.43||22.38|0
1611018000000|2021-01-19 01:00:00||22.43||22.38||22.43||22.38|0
1611018600000|2021-01-19 01:10:00||22.43||22.43||22.43||22.43|0
1611018900000|2021-01-19 01:15:00||22.38||22.38||22.38||22.38|0
1611019800000|2021-01-19 01:30:00|22.63||22.63||22.68||22.63||0
1611020400000|2021-01-19 01:40:00|22.68|22.4|22.68|22.38|22.7|22.43|22.63|22.38|0
1611020700000|2021-01-19 01:45:00||22.43||22.43||22.43||22.43|0
1611021000000|2021-01-19 01:50:00||22.38||22.38||22.43||22.38|0
1611022200000|2021-01-19 02:10:00|22.63||22.68||22.68||22.63||0
1611022500000|2021-01-19 02:15:00|22.63|22.35|22.7|22.45|22.88|22.58|22.63|22.35|6
1611026400000|2021-01-19 03:20:00|22.68|22.38|22.68|22.38|22.68|22.38|22.63|22.38|0
1611026700000|2021-01-19 03:25:00|22.63|22.35|22.53|22.28|22.63|22.35|22.53|22.28|0
1611027300000|2021-01-19 03:35:00|22.58|22.3|22.6|22.35|22.63|22.38|22.58|22.3|0
1611027900000|2021-01-19 03:45:00|22.63|22.38|22.63|22.38|22.63|22.38|22.6|22.35|0
1611028200000|2021-01-19 03:50:00|22.68||22.63||22.68||22.63||0
1611028500000|2021-01-19 03:55:00|22.68||22.68||22.68||22.63||0
1611028800000|2021-01-19 04:00:00|22.63||22.68||22.68||22.63||0
1611029100000|2021-01-19 04:05:00|22.63||22.68||22.68||22.63||0
1611031200000|2021-01-19 04:40:00|22.63||22.63||22.63||22.63||0
1611031800000|2021-01-19 04:50:00|22.68||22.68||22.68||22.68||0
1611032100000|2021-01-19 04:55:00|22.63||22.63||22.63||22.63||0
1611032400000|2021-01-19 05:00:00|22.68||22.68||22.68||22.63||0
1611033300000|2021-01-19 05:15:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1611034200000|2021-01-19 05:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|0
1611034500000|2021-01-19 05:35:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|1
1611035100000|2021-01-19 05:45:00|22.64|22.56|22.67|22.59|22.75|22.59|22.64|22.45|0
1611035400000|2021-01-19 05:50:00|22.7|22.45|22.7|22.45|22.7|22.56|22.64|22.45|0
1611035700000|2021-01-19 05:55:00|22.64|22.56|22.67|22.59|22.7|22.59|22.64|22.45|0
1611036600000|2021-01-19 06:10:00|22.64|22.56|22.7|22.45|22.7|22.56|22.64|22.45|0
1611037800000|2021-01-19 06:30:00|22.68|22.38|22.63|22.38|22.68|22.38|22.63|22.38|0
1611038100000|2021-01-19 06:35:00|22.65|22.4|22.59|22.51|22.65|22.51|22.59|22.4|0
1611038400000|2021-01-19 06:40:00|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1611038700000|2021-01-19 06:45:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.45|0
1611039600000|2021-01-19 07:00:00|22.68|22.38|22.57|22.49|22.7|22.51|22.54|22.38|7
1611039900000|2021-01-19 07:05:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|2
1611040200000|2021-01-19 07:10:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|28
1611040500000|2021-01-19 07:15:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|31
1611041100000|2021-01-19 07:25:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|7
1611041700000|2021-01-19 07:35:00|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|14
1611042000000|2021-01-19 07:40:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|0
1611042900000|2021-01-19 07:55:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|26
1611043200000|2021-01-19 08:00:00|22.49|22.41|22.54|22.46|22.57|22.49|22.47|22.39|67
1611043500000|2021-01-19 08:05:00|22.57|22.49|22.62|22.54|22.62|22.54|22.47|22.39|231
1611043800000|2021-01-19 08:10:00|22.57|22.49|22.57|22.49|22.62|22.54|22.49|22.41|162
1611044100000|2021-01-19 08:15:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|71
1611044400000|2021-01-19 08:20:00|22.62|22.54|22.52|22.44|22.62|22.54|22.52|22.44|162
1611044700000|2021-01-19 08:25:00|22.49|22.41|22.47|22.39|22.57|22.49|22.47|22.39|72
1611045000000|2021-01-19 08:30:00|22.49|22.41|22.52|22.44|22.57|22.49|22.47|22.39|58
1611045300000|2021-01-19 08:35:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|90
1611045600000|2021-01-19 08:40:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|139
1611045900000|2021-01-19 08:45:00|22.57|22.49|22.52|22.44|22.57|22.49|22.47|22.39|229
1611046200000|2021-01-19 08:50:00|||||||||19
1611046500000|2021-01-19 08:55:00|22.54|22.46|22.59|22.51|22.62|22.54|22.54|22.46|29
1611046800000|2021-01-19 09:00:00|22.57|22.49|22.57|22.49|22.62|22.54|22.52|22.44|82
1611047100000|2021-01-19 09:05:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|85
1611047400000|2021-01-19 09:10:00|22.62|22.54|22.62|22.54|22.62|22.54|22.57|22.49|116
1611047700000|2021-01-19 09:15:00|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|630
1611048000000|2021-01-19 09:20:00|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|35
1611048300000|2021-01-19 09:25:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|64
1611048600000|2021-01-19 09:30:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|342
1611048900000|2021-01-19 09:35:00|22.74|22.66|22.77|22.69|22.77|22.69|22.72|22.64|227
1611049200000|2021-01-19 09:40:00|22.74|22.66|22.67|22.59|22.77|22.69|22.67|22.59|100
1611049500000|2021-01-19 09:45:00|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|63
1611049800000|2021-01-19 09:50:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|503
1611050100000|2021-01-19 09:55:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|126
1611050400000|2021-01-19 10:00:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|220
1611050700000|2021-01-19 10:05:00|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|1031
1611051000000|2021-01-19 10:10:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|97
1611051300000|2021-01-19 10:15:00|22.47|22.39|22.42|22.34|22.52|22.44|22.42|22.34|146
1611051600000|2021-01-19 10:20:00|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|81
1611051900000|2021-01-19 10:25:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|46
1611052200000|2021-01-19 10:30:00|||||||||59
1611052500000|2021-01-19 10:35:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|114
1611052800000|2021-01-19 10:40:00|||||||||32
1611053100000|2021-01-19 10:45:00|||||||||70
1611053400000|2021-01-19 10:50:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|118
1611053700000|2021-01-19 10:55:00|||||||||70
1611054000000|2021-01-19 11:00:00|22.47|22.39|22.37|22.29|22.47|22.39|22.37|22.29|243
1611054300000|2021-01-19 11:05:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|274
1611054600000|2021-01-19 11:10:00|22.39|22.31|22.32|22.24|22.42|22.34|22.32|22.24|151
1611054900000|2021-01-19 11:15:00|||||||||121
1611055200000|2021-01-19 11:20:00|22.37|22.29|22.34|22.26|22.37|22.29|22.32|22.24|103
1611055500000|2021-01-19 11:25:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|155
1611055800000|2021-01-19 11:30:00|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|41
1611056100000|2021-01-19 11:35:00|||||||||51
1611056400000|2021-01-19 11:40:00|||||||||42
1611056700000|2021-01-19 11:45:00|||||||||25
1611057000000|2021-01-19 11:50:00|||||||||39
1611057300000|2021-01-19 11:55:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|79
1611057600000|2021-01-19 12:00:00|22.39|22.31|22.47|22.39|22.47|22.39|22.39|22.31|53
1611057900000|2021-01-19 12:05:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|426
1611058200000|2021-01-19 12:10:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|68
1611058500000|2021-01-19 12:15:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|191
1611058800000|2021-01-19 12:20:00|||||||||46
1611059100000|2021-01-19 12:25:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|71
1611059400000|2021-01-19 12:30:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|65
1611059700000|2021-01-19 12:35:00|||||||||637
1611060000000|2021-01-19 12:40:00|22.59|22.51|22.59|22.51|22.62|22.54|22.57|22.49|1120
1611060300000|2021-01-19 12:45:00|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|133
1611060600000|2021-01-19 12:50:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|32
1611060900000|2021-01-19 12:55:00|||||||||31
1611061200000|2021-01-19 13:00:00|||||||||44
1611061500000|2021-01-19 13:05:00|||||||||24
1611061800000|2021-01-19 13:10:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|170
1611062100000|2021-01-19 13:15:00|22.62|22.54|22.59|22.51|22.62|22.54|22.57|22.49|130
1611062400000|2021-01-19 13:20:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|72
1611062700000|2021-01-19 13:25:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|87
1611063000000|2021-01-19 13:30:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|54
1611063300000|2021-01-19 13:35:00|||||||||30
1611063600000|2021-01-19 13:40:00|||||||||28
1611063900000|2021-01-19 13:45:00|||||||||15
1611064200000|2021-01-19 13:50:00|||||||||4
1611064500000|2021-01-19 13:55:00|||||||||5
1611064800000|2021-01-19 14:00:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|77
1611065100000|2021-01-19 14:05:00|22.5|22.42|22.52|22.44|22.52|22.44|22.47|22.39|321
1611065400000|2021-01-19 14:10:00|||||||||3
1611065700000|2021-01-19 14:15:00|22.47|22.39|22.47|22.39|22.52|22.44|22.47|22.39|180
1611066000000|2021-01-19 14:20:00|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|158
1611066300000|2021-01-19 14:25:00|22.47|22.39|22.5|22.42|22.52|22.44|22.47|22.39|94
1611066600000|2021-01-19 14:30:00|22.47|22.39|22.57|22.49|22.62|22.54|22.47|22.39|321
1611066900000|2021-01-19 14:35:00|22.62|22.54|22.55|22.47|22.62|22.54|22.52|22.44|71
1611067200000|2021-01-19 14:40:00|22.57|22.49|22.62|22.54|22.62|22.54|22.52|22.44|172
1611067500000|2021-01-19 14:45:00|22.67|22.59|22.72|22.64|22.72|22.64|22.62|22.54|53
1611067800000|2021-01-19 14:50:00|22.7|22.62|22.77|22.69|22.77|22.69|22.7|22.62|349
1611068100000|2021-01-19 14:55:00|22.72|22.64|22.57|22.49|22.77|22.69|22.57|22.49|499
1611068400000|2021-01-19 15:00:00|22.6|22.52|22.62|22.54|22.77|22.69|22.57|22.49|531
1611068700000|2021-01-19 15:05:00|22.6|22.52|22.65|22.57|22.67|22.59|22.52|22.44|71
1611069000000|2021-01-19 15:10:00|22.67|22.59|22.67|22.59|22.72|22.64|22.62|22.54|146
1611069300000|2021-01-19 15:15:00|22.62|22.54|22.67|22.59|22.72|22.64|22.62|22.54|89
1611069600000|2021-01-19 15:20:00|22.72|22.64|22.72|22.64|22.72|22.64|22.67|22.59|24
1611069900000|2021-01-19 15:25:00|22.77|22.69|22.62|22.54|22.77|22.69|22.62|22.54|213
1611070200000|2021-01-19 15:30:00|22.67|22.59|22.62|22.54|22.67|22.59|22.62|22.54|42
1611070500000|2021-01-19 15:35:00|22.67|22.59|22.62|22.54|22.67|22.59|22.57|22.49|126
1611070800000|2021-01-19 15:40:00|22.57|22.49|22.45|22.37|22.6|22.52|22.45|22.37|213
1611071100000|2021-01-19 15:45:00|22.42|22.34|22.47|22.39|22.47|22.39|22.37|22.29|188
1611071400000|2021-01-19 15:50:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|211
1611071700000|2021-01-19 15:55:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|203
1611072000000|2021-01-19 16:00:00|22.47|22.39|22.38|22.3|22.52|22.44|22.38|22.3|702
1611072300000|2021-01-19 16:05:00|22.37|22.29|22.52|22.44|22.52|22.44|22.37|22.29|367
1611072600000|2021-01-19 16:10:00|22.47|22.39|22.62|22.54|22.62|22.54|22.47|22.39|269
1611072900000|2021-01-19 16:15:00|22.67|22.59|22.87|22.79|22.87|22.79|22.62|22.54|1856
1611073200000|2021-01-19 16:20:00|22.82|22.74|22.87|22.79|22.92|22.84|22.82|22.74|1477
1611073500000|2021-01-19 16:25:00|22.82|22.74|22.82|22.74|22.84|22.76|22.72|22.64|2162
1611073800000|2021-01-19 16:30:00|22.77|22.69|22.82|22.74|22.82|22.74|22.72|22.64|586
1611074100000|2021-01-19 16:35:00|22.77|22.69|22.72|22.64|22.82|22.74|22.72|22.64|46
1611074400000|2021-01-19 16:40:00|22.7|22.62|22.67|22.59|22.72|22.64|22.67|22.59|151
1611074700000|2021-01-19 16:45:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|24
1611075000000|2021-01-19 16:50:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|36
1611075300000|2021-01-19 16:55:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|22
1611075600000|2021-01-19 17:00:00|22.65|22.57|22.62|22.54|22.67|22.59|22.6|22.52|1
1611076200000|2021-01-19 17:10:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|0
1611076500000|2021-01-19 17:15:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|1
1611077100000|2021-01-19 17:25:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|2
1611077700000|2021-01-19 17:35:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1611078000000|2021-01-19 17:40:00|22.6|22.52|22.57|22.49|22.62|22.54|22.57|22.49|4
1611078300000|2021-01-19 17:45:00|||||||||1
1611078900000|2021-01-19 17:55:00|22.55|22.47|22.52|22.44|22.57|22.49|22.5|22.42|260
1611079200000|2021-01-19 18:00:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|23
1611079500000|2021-01-19 18:05:00|22.55|22.47|22.55|22.47|22.57|22.49|22.52|22.44|1
1611079800000|2021-01-19 18:10:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|0
1611080700000|2021-01-19 18:25:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|1
1611081300000|2021-01-19 18:35:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1611081600000|2021-01-19 18:40:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|0
1611081900000|2021-01-19 18:45:00|22.55|22.47|22.55|22.47|22.57|22.49|22.52|22.44|2
1611082200000|2021-01-19 18:50:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|4
1611082500000|2021-01-19 18:55:00|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|4
1611082800000|2021-01-19 19:00:00|22.62|22.54|22.57|22.49|22.62|22.54|22.52|22.44|11
1611083100000|2021-01-19 19:05:00|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|0
1611083400000|2021-01-19 19:10:00|22.52|22.44|22.52|22.44|22.55|22.47|22.5|22.42|2
1611083700000|2021-01-19 19:15:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|5
1611084000000|2021-01-19 19:20:00|22.48|22.4|22.57|22.49|22.57|22.49|22.48|22.4|1
1611084300000|2021-01-19 19:25:00|22.55|22.47|22.6|22.52|22.62|22.54|22.55|22.47|7
1611084600000|2021-01-19 19:30:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|5
1611084900000|2021-01-19 19:35:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|1
1611085200000|2021-01-19 19:40:00|22.6|22.52|22.67|22.59|22.67|22.59|22.6|22.52|0
1611085500000|2021-01-19 19:45:00|22.65|22.57|22.58|22.5|22.67|22.59|22.57|22.49|2
1611085800000|2021-01-19 19:50:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1611086100000|2021-01-19 19:55:00|22.57|22.49|22.66|22.41|22.66|22.49|22.57|22.41|0
1611086400000|2021-01-19 20:00:00|22.6|22.52|22.66|22.41|22.71|22.52|22.57|22.41|0
1611086700000|2021-01-19 20:05:00|22.55|22.47|22.57|22.49|22.71|22.52|22.55|22.41|12
1611087000000|2021-01-19 20:10:00|22.68|22.43|22.71|22.46|22.71|22.46|22.68|22.43|0
1611087900000|2021-01-19 20:25:00|22.69|22.44|22.66|22.41|22.71|22.52|22.6|22.41|0
1611088200000|2021-01-19 20:30:00|22.55|22.47|22.61|22.36|22.69|22.47|22.53|22.36|0
1611088500000|2021-01-19 20:35:00|22.55|22.47|22.55|22.47|22.68|22.47|22.55|22.36|0
1611088800000|2021-01-19 20:40:00|22.66|22.41|22.66|22.41|22.68|22.49|22.55|22.36|0
1611089100000|2021-01-19 20:45:00|22.64|22.39|22.64|22.39|22.68|22.47|22.55|22.36|1
1611089400000|2021-01-19 20:50:00|22.63|22.38|22.66|22.41|22.69|22.52|22.5|22.36|0
1611089700000|2021-01-19 20:55:00|22.55|22.47|22.64|22.39|22.71|22.47|22.55|22.39|22
1611101700000|2021-01-20 00:15:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1611102000000|2021-01-20 00:20:00|22.71|22.46|22.71|22.46|22.74|22.57|22.65|22.46|0
1611102300000|2021-01-20 00:25:00|22.65|22.57|22.71|22.46|22.76|22.57|22.65|22.46|0
1611102600000|2021-01-20 00:30:00|22.65|22.57|22.71|22.46|22.76|22.57|22.65|22.46|0
1611103200000|2021-01-20 00:40:00|22.61|22.53|22.71|22.46|22.71|22.53|22.6|22.42|0
1611103500000|2021-01-20 00:45:00|22.65|22.57|22.71|22.46|22.76|22.6|22.65|22.46|0
1611104400000|2021-01-20 01:00:00|22.61|22.53|22.65|22.57|22.71|22.57|22.61|22.42|0
1611104700000|2021-01-20 01:05:00|22.71|22.46|22.81|22.56|22.81|22.62|22.65|22.46|0
1611105000000|2021-01-20 01:10:00|22.75|22.67|22.86|22.61|22.86|22.67|22.75|22.56|0
1611105300000|2021-01-20 01:15:00|22.75|22.67|22.76|22.51|22.84|22.67|22.7|22.51|0
1611105600000|2021-01-20 01:20:00|22.79|22.54|22.76|22.51|22.81|22.62|22.7|22.51|0
1611105900000|2021-01-20 01:25:00|22.79|22.54|22.91|22.66|22.91|22.72|22.75|22.51|0
1611106200000|2021-01-20 01:30:00|22.89|22.64|22.82|22.57|22.89|22.67|22.75|22.57|0
1611106500000|2021-01-20 01:35:00|22.77|22.52|22.81|22.56|22.82|22.62|22.7|22.52|0
1611106800000|2021-01-20 01:40:00|22.82|22.57|22.86|22.61|22.87|22.72|22.75|22.57|0
1611107100000|2021-01-20 01:45:00|22.84|22.59|22.82|22.57|22.86|22.61|22.82|22.57|0
1611107400000|2021-01-20 01:50:00|22.84|22.59|22.82|22.57|22.86|22.61|22.82|22.57|0
1611108000000|2021-01-20 02:00:00|22.81|22.56|22.79|22.54|22.81|22.63|22.71|22.52|0
1611108300000|2021-01-20 02:05:00|22.77|22.52|22.77|22.52|22.81|22.56|22.77|22.52|0
1611109800000|2021-01-20 02:30:00|22.72|22.47|22.77|22.52|22.77|22.58|22.66|22.47|0
1611110100000|2021-01-20 02:35:00|22.74|22.49|22.72|22.47|22.77|22.52|22.72|22.47|0
1611110400000|2021-01-20 02:40:00|22.66|22.58|22.77|22.52|22.77|22.58|22.66|22.47|0
1611110700000|2021-01-20 02:45:00|22.72|22.47|22.77|22.52|22.77|22.52|22.72|22.47|0
1611111600000|2021-01-20 03:00:00|22.71|22.63|22.82|22.57|22.82|22.63|22.71|22.52|0
1611111900000|2021-01-20 03:05:00|22.77|22.52|22.81|22.56|22.81|22.63|22.71|22.52|0
1611112200000|2021-01-20 03:10:00|22.79|22.54|22.82|22.57|22.86|22.68|22.76|22.54|0
1611113400000|2021-01-20 03:30:00|22.76|22.68|22.86|22.61|22.87|22.68|22.76|22.57|0
1611113700000|2021-01-20 03:35:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1611114000000|2021-01-20 03:40:00|22.77|22.52|22.77|22.52|22.77|22.52|22.77|22.52|0
1611114600000|2021-01-20 03:50:00|22.71|22.63|22.82|22.57|22.82|22.63|22.71|22.57|0
1611115200000|2021-01-20 04:00:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.57|0
1611115500000|2021-01-20 04:05:00|22.81|22.73|22.87|22.62|22.89|22.73|22.81|22.62|0
1611116100000|2021-01-20 04:15:00|22.81|22.73|22.87|22.62|22.87|22.73|22.81|22.62|0
1611116400000|2021-01-20 04:20:00|22.81|22.73|22.87|22.62|22.87|22.73|22.81|22.62|0
1611117300000|2021-01-20 04:35:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1611117600000|2021-01-20 04:40:00|22.82|22.57|22.82|22.57|22.84|22.68|22.76|22.57|0
1611117900000|2021-01-20 04:45:00|22.76|22.68|22.82|22.57|22.84|22.68|22.76|22.57|0
1611118200000|2021-01-20 04:50:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.62|0
1611118500000|2021-01-20 04:55:00|22.84|22.59|22.82|22.57|22.84|22.59|22.82|22.57|0
1611118800000|2021-01-20 05:00:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.57|0
1611119100000|2021-01-20 05:05:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1611119400000|2021-01-20 05:10:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611119700000|2021-01-20 05:15:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611120000000|2021-01-20 05:20:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.62|0
1611120300000|2021-01-20 05:25:00|22.84|22.59|22.82|22.57|22.84|22.68|22.76|22.57|0
1611120600000|2021-01-20 05:30:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.62|0
1611120900000|2021-01-20 05:35:00|22.82|22.57|22.76|22.68|22.82|22.68|22.76|22.57|0
1611121200000|2021-01-20 05:40:00|22.82|22.57|22.76|22.68|22.82|22.68|22.76|22.57|0
1611121500000|2021-01-20 05:45:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1611121800000|2021-01-20 05:50:00|22.77|22.52|22.82|22.57|22.82|22.68|22.76|22.52|1
1611122400000|2021-01-20 06:00:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.57|0
1611123300000|2021-01-20 06:15:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611123900000|2021-01-20 06:25:00|22.76|22.68|22.82|22.57|22.82|22.68|22.76|22.57|0
1611125100000|2021-01-20 06:45:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1611125400000|2021-01-20 06:50:00|22.77|22.52|22.77|22.52|22.77|22.65|22.71|22.52|1
1611125700000|2021-01-20 06:55:00|22.71|22.63|22.82|22.57|22.82|22.63|22.69|22.52|0
1611126000000|2021-01-20 07:00:00|22.79|22.54|22.77|22.52|22.82|22.63|22.71|22.52|0
1611126600000|2021-01-20 07:10:00|22.66|22.58|22.77|22.52|22.77|22.58|22.66|22.52|0
1611126900000|2021-01-20 07:15:00|22.66|22.58|22.77|22.52|22.77|22.58|22.66|22.52|0
1611127200000|2021-01-20 07:20:00|22.66|22.58|22.66|22.58|22.77|22.58|22.66|22.52|0
1611127800000|2021-01-20 07:30:00|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|0
1611128100000|2021-01-20 07:35:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1611128400000|2021-01-20 07:40:00|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|4
1611128700000|2021-01-20 07:45:00|22.61|22.53|22.61|22.53|22.63|22.55|22.58|22.5|1
1611129000000|2021-01-20 07:50:00|22.63|22.55|22.58|22.5|22.63|22.55|22.56|22.48|0
1611129300000|2021-01-20 07:55:00|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|13
1611129600000|2021-01-20 08:00:00|22.61|22.53|22.66|22.58|22.68|22.6|22.53|22.45|113
1611129900000|2021-01-20 08:05:00|22.68|22.6|22.66|22.58|22.68|22.6|22.58|22.5|34
1611130200000|2021-01-20 08:10:00|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|48
1611130500000|2021-01-20 08:15:00|22.66|22.58|22.58|22.5|22.68|22.6|22.58|22.5|169
1611130800000|2021-01-20 08:20:00|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|45
1611131100000|2021-01-20 08:25:00|22.56|22.48|22.51|22.43|22.56|22.48|22.49|22.41|83
1611131400000|2021-01-20 08:30:00|22.49|22.41|22.44|22.36|22.54|22.46|22.44|22.36|131
1611131700000|2021-01-20 08:35:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|130
1611132000000|2021-01-20 08:40:00|22.32|22.24|22.22|22.14|22.34|22.26|22.19|22.11|232
1611132300000|2021-01-20 08:45:00|22.19|22.11|22.29|22.21|22.34|22.26|22.14|22.06|165
1611132600000|2021-01-20 08:50:00|22.24|22.16|22.39|22.31|22.44|22.36|22.24|22.16|166
1611132900000|2021-01-20 08:55:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|7
1611133200000|2021-01-20 09:00:00|22.36|22.28|22.36|22.28|22.39|22.31|22.34|22.26|65
1611133500000|2021-01-20 09:05:00|22.39|22.31|22.44|22.36|22.44|22.36|22.34|22.26|3
1611133800000|2021-01-20 09:10:00|22.41|22.33|22.39|22.31|22.44|22.36|22.34|22.26|97
1611134100000|2021-01-20 09:15:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|148
1611134400000|2021-01-20 09:20:00|22.34|22.26|22.44|22.36|22.44|22.36|22.34|22.26|1076
1611134700000|2021-01-20 09:25:00|22.41|22.33|22.39|22.31|22.44|22.36|22.36|22.28|87
1611135000000|2021-01-20 09:30:00|22.36|22.28|22.39|22.31|22.44|22.36|22.36|22.28|111
1611135300000|2021-01-20 09:35:00|22.44|22.36|22.34|22.26|22.44|22.36|22.34|22.26|42
1611135600000|2021-01-20 09:40:00|22.36|22.28|22.34|22.26|22.39|22.31|22.31|22.23|67
1611135900000|2021-01-20 09:45:00|22.39|22.31|22.36|22.28|22.39|22.31|22.34|22.26|79
1611136200000|2021-01-20 09:50:00|22.34|22.26|22.38|22.3|22.43|22.35|22.34|22.26|178
1611136500000|2021-01-20 09:55:00|22.36|22.28|22.36|22.28|22.38|22.3|22.34|22.26|17
1611136800000|2021-01-20 10:00:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|3
1611137100000|2021-01-20 10:05:00|22.29|22.21|22.29|22.21|22.34|22.26|22.29|22.21|32
1611137400000|2021-01-20 10:10:00|22.31|22.23|22.29|22.21|22.34|22.26|22.24|22.16|163
1611137700000|2021-01-20 10:15:00|22.26|22.18|22.19|22.11|22.26|22.18|22.19|22.11|351
1611138000000|2021-01-20 10:20:00|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|5
1611138300000|2021-01-20 10:25:00|22.21|22.13|22.22|22.14|22.24|22.16|22.19|22.11|93
1611138600000|2021-01-20 10:30:00|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|20
1611138900000|2021-01-20 10:35:00|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|25
1611139200000|2021-01-20 10:40:00|22.24|22.16|22.19|22.11|22.24|22.16|22.19|22.11|17
1611139500000|2021-01-20 10:45:00|22.22|22.14|22.22|22.14|22.24|22.16|22.19|22.11|9
1611139800000|2021-01-20 10:50:00|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|8
1611140100000|2021-01-20 10:55:00|22.19|22.11|22.19|22.11|22.19|22.11|22.14|22.06|1
1611140400000|2021-01-20 11:00:00|22.24|22.16|22.19|22.11|22.24|22.16|22.19|22.11|41
1611140700000|2021-01-20 11:05:00|22.22|22.14|22.22|22.14|22.24|22.16|22.19|22.11|80
1611141000000|2021-01-20 11:10:00|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1611141300000|2021-01-20 11:15:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|45
1611141600000|2021-01-20 11:20:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|32
1611141900000|2021-01-20 11:25:00|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|67
1611142200000|2021-01-20 11:30:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|144
1611142500000|2021-01-20 11:35:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|134
1611142800000|2021-01-20 11:40:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|48
1611143100000|2021-01-20 11:45:00|22.37|22.29|22.37|22.29|22.39|22.31|22.34|22.26|28
1611143400000|2021-01-20 11:50:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1611143700000|2021-01-20 11:55:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|4
1611144000000|2021-01-20 12:00:00|22.42|22.34|22.39|22.31|22.44|22.36|22.39|22.31|25
1611144300000|2021-01-20 12:05:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|20
1611144600000|2021-01-20 12:10:00|||||||||31
1611144900000|2021-01-20 12:15:00|||||||||100
1611145200000|2021-01-20 12:20:00|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|140
1611145500000|2021-01-20 12:25:00|22.41|22.33|22.44|22.36|22.46|22.38|22.39|22.31|48
1611145800000|2021-01-20 12:30:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|50
1611146100000|2021-01-20 12:35:00|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|218
1611146400000|2021-01-20 12:40:00|22.44|22.36|22.46|22.38|22.49|22.41|22.41|22.33|26
1611146700000|2021-01-20 12:45:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|0
1611147000000|2021-01-20 12:50:00|22.44|22.36|22.47|22.39|22.49|22.41|22.44|22.36|33
1611147300000|2021-01-20 12:55:00|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1611147600000|2021-01-20 13:00:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|53
1611148500000|2021-01-20 13:15:00|22.39|22.31|22.41|22.33|22.44|22.36|22.39|22.31|77
1611148800000|2021-01-20 13:20:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|2
1611149100000|2021-01-20 13:25:00|22.36|22.28|22.29|22.21|22.39|22.31|22.29|22.21|63
1611149400000|2021-01-20 13:30:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1611149700000|2021-01-20 13:35:00|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|1
1611150300000|2021-01-20 13:45:00|||||||||43
1611150600000|2021-01-20 13:50:00|||||||||1
1611150900000|2021-01-20 13:55:00|||||||||8
1611151200000|2021-01-20 14:00:00|22.25|22.17|22.25|22.17|22.29|22.21|22.24|22.16|36
1611151500000|2021-01-20 14:05:00|||||||||29
1611151800000|2021-01-20 14:10:00|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|119
1611152100000|2021-01-20 14:15:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|306
1611152400000|2021-01-20 14:20:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|163
1611152700000|2021-01-20 14:25:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|57
1611153000000|2021-01-20 14:30:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|23
1611153300000|2021-01-20 14:35:00|22.27|22.19|22.35|22.27|22.35|22.27|22.25|22.17|530
1611153600000|2021-01-20 14:40:00|||||||||60
1611153900000|2021-01-20 14:45:00|22.38|22.3|22.4|22.32|22.4|22.32|22.35|22.27|126
1611154200000|2021-01-20 14:50:00|22.44|22.36|22.44|22.36|22.45|22.37|22.4|22.32|481
1611154500000|2021-01-20 14:55:00|22.42|22.34|22.37|22.29|22.44|22.36|22.35|22.27|47
1611154800000|2021-01-20 15:00:00|22.35|22.27|22.25|22.17|22.4|22.32|22.25|22.17|282
1611155100000|2021-01-20 15:05:00|22.3|22.22|22.32|22.24|22.35|22.27|22.25|22.17|285
1611155400000|2021-01-20 15:10:00|22.35|22.27|22.3|22.22|22.35|22.27|22.25|22.17|86
1611155700000|2021-01-20 15:15:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|52
1611156000000|2021-01-20 15:20:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|106
1611156300000|2021-01-20 15:25:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|49
1611156600000|2021-01-20 15:30:00|||||||||6
1611156900000|2021-01-20 15:35:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|160
1611157200000|2021-01-20 15:40:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|277
1611157500000|2021-01-20 15:45:00|||||||||60
1611157800000|2021-01-20 15:50:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|85
1611158100000|2021-01-20 15:55:00|22.4|22.32|22.4|22.32|22.4|22.32|22.35|22.27|473
1611158400000|2021-01-20 16:00:00|||||||||185
1611158700000|2021-01-20 16:05:00|22.45|22.37|22.5|22.42|22.5|22.42|22.4|22.32|562
1611159000000|2021-01-20 16:10:00|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|155
1611159300000|2021-01-20 16:15:00|22.44|22.36|22.4|22.32|22.45|22.37|22.4|22.32|407
1611159600000|2021-01-20 16:20:00|22.45|22.37|22.4|22.32|22.47|22.39|22.4|22.32|298
1611159900000|2021-01-20 16:25:00|22.45|22.37|22.45|22.37|22.5|22.42|22.4|22.32|1270
1611160200000|2021-01-20 16:30:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|76
1611160500000|2021-01-20 16:35:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|6
1611160800000|2021-01-20 16:40:00|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|14
1611161100000|2021-01-20 16:45:00|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|906
1611161400000|2021-01-20 16:50:00|||||||||2
1611161700000|2021-01-20 16:55:00|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|119
1611162000000|2021-01-20 17:00:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|77
1611162300000|2021-01-20 17:05:00|22.26|22.18|22.3|22.22|22.3|22.22|22.26|22.18|79
1611162600000|2021-01-20 17:10:00|22.35|22.27|22.33|22.25|22.35|22.27|22.3|22.22|61
1611162900000|2021-01-20 17:15:00|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|0
1611163200000|2021-01-20 17:20:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1611163800000|2021-01-20 17:30:00|22.33|22.25|22.31|22.23|22.35|22.27|22.3|22.22|12
1611164100000|2021-01-20 17:35:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|50
1611164400000|2021-01-20 17:40:00|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|22
1611164700000|2021-01-20 17:45:00|||||||||1
1611165000000|2021-01-20 17:50:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|3
1611165300000|2021-01-20 17:55:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|67
1611165600000|2021-01-20 18:00:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|1
1611166500000|2021-01-20 18:15:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1611167100000|2021-01-20 18:25:00|22.26|22.18|22.3|22.22|22.31|22.23|22.26|22.18|26
1611167400000|2021-01-20 18:30:00|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1611167700000|2021-01-20 18:35:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|26
1611168000000|2021-01-20 18:40:00|22.31|22.23|22.35|22.27|22.35|22.27|22.31|22.23|57
1611168300000|2021-01-20 18:45:00|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|0
1611168600000|2021-01-20 18:50:00|22.31|22.23|22.28|22.2|22.31|22.23|22.26|22.18|1
1611168900000|2021-01-20 18:55:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|0
1611169200000|2021-01-20 19:00:00|22.28|22.2|22.28|22.2|22.28|22.2|22.26|22.18|0
1611169800000|2021-01-20 19:10:00|22.31|22.23|22.28|22.2|22.31|22.23|22.26|22.18|0
1611170100000|2021-01-20 19:15:00|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1611170400000|2021-01-20 19:20:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|1
1611170700000|2021-01-20 19:25:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1611171300000|2021-01-20 19:35:00|22.25|22.17|22.21|22.13|22.25|22.17|22.21|22.13|30
1611171600000|2021-01-20 19:40:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|2
1611171900000|2021-01-20 19:45:00|22.15|22.07|22.14|22.06|22.16|22.08|22.11|22.03|60
1611172200000|2021-01-20 19:50:00|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1611172500000|2021-01-20 19:55:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|2
1611172800000|2021-01-20 20:00:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1611173100000|2021-01-20 20:05:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|0
1611174300000|2021-01-20 20:25:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|8
1611174600000|2021-01-20 20:30:00|22.1|21.85|22.04|21.96|22.1|21.96|22.04|21.85|23
1611175200000|2021-01-20 20:40:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|5
1611175500000|2021-01-20 20:45:00|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|25
1611175800000|2021-01-20 20:50:00|22.2|21.95|22.16|22.08|22.2|22.11|22.14|21.95|1
1611176100000|2021-01-20 20:55:00|22.21|22.13|22.18|22.1|22.3|22.13|22.16|22.04|12
1611176400000|2021-01-20 21:00:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1611188100000|2021-01-21 00:15:00|22.27|22.02|22.32|22.07|22.32|22.11|22.19|22|0
1611188400000|2021-01-21 00:20:00|22.29|22.04|22.27|22.02|22.29|22.04|22.25|22|0
1611188700000|2021-01-21 00:25:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1611189000000|2021-01-21 00:30:00|22.25|22|22.27|22.02|22.27|22.02|22.22|21.97|0
1611189600000|2021-01-21 00:40:00|22.25|21.97|22.22|21.97|22.25|22|22.22|21.97|0
1611190200000|2021-01-21 00:50:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1611190500000|2021-01-21 00:55:00|22.25|22|22.22|21.97|22.27|22.02|22.22|21.97|0
1611190800000|2021-01-21 01:00:00||21.92||21.92||21.97||21.92|0
1611191100000|2021-01-21 01:05:00|22.17|21.95|22.22|21.92|22.22|21.97|22.17|21.92|0
1611191400000|2021-01-21 01:10:00||21.97||21.97||21.97||21.92|0
1611193500000|2021-01-21 01:45:00|22.23|21.92|22.22|21.97|22.23|21.98|22.22|21.92|0
1611194700000|2021-01-21 02:05:00|22.2|21.95|22.22|21.97|22.22|21.97|22.18|21.92|0
1611195000000|2021-01-21 02:10:00|22.2|21.95|22.22|21.92|22.22|21.95|22.18|21.92|0
1611195300000|2021-01-21 02:15:00||21.97||21.97||21.97||21.92|0
1611196200000|2021-01-21 02:30:00|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1611196500000|2021-01-21 02:35:00|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1611197400000|2021-01-21 02:50:00|22.2|21.95|22.22|21.92|22.22|21.95|22.17|21.87|0
1611198000000|2021-01-21 03:00:00|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1611199200000|2021-01-21 03:20:00|22.17|21.88|22.18|21.93|22.18|21.93|22.17|21.88|0
1611200100000|2021-01-21 03:35:00|22.22|21.97|22.23|21.93|22.23|21.97|22.17|21.92|0
1611200400000|2021-01-21 03:40:00|22.22|21.97|22.18|21.88|22.23|21.97|22.18|21.88|0
1611200700000|2021-01-21 03:45:00|22.22|21.92|22.18|21.93|22.22|21.93|22.17|21.88|0
1611201900000|2021-01-21 04:05:00|22.17|21.92|22.18|21.93|22.18|21.93|22.17|21.92|0
1611202200000|2021-01-21 04:10:00||21.88||21.88||21.88||21.88|0
1611202800000|2021-01-21 04:20:00|22.17|21.92|22.18|21.93|22.18|21.93|22.17|21.88|0
1611203400000|2021-01-21 04:30:00||21.88||21.88||21.88||21.88|0
1611203700000|2021-01-21 04:35:00||21.93||21.93||21.93||21.93|0
1611204900000|2021-01-21 04:55:00|22.2|21.95|22.23|21.98|22.23|21.98|22.18|21.93|0
1611205200000|2021-01-21 05:00:00|22.22|21.97|22.23|21.98|22.23|21.98|22.22|21.97|0
1611205500000|2021-01-21 05:05:00|22.22|21.97|22.23|21.98|22.23|21.98|22.22|21.97|0
1611205800000|2021-01-21 05:10:00|22.2|21.95|22.23|21.98|22.23|21.98|22.2|21.95|0
1611206700000|2021-01-21 05:25:00|22.2|21.95|22.2|21.95|22.23|21.98|22.2|21.95|0
1611207300000|2021-01-21 05:35:00|22.23|21.98|22.23|21.98|22.23|21.98|22.23|21.98|0
1611208500000|2021-01-21 05:55:00|22.22|21.97|22.2|21.95|22.22|21.97|22.2|21.95|0
1611209700000|2021-01-21 06:15:00|22.21|21.96|22.25|22|22.25|22.06|22.14|21.96|0
1611210000000|2021-01-21 06:20:00|22.23|21.98|22.25|22|22.25|22|22.23|21.98|0
1611210300000|2021-01-21 06:25:00|22.23|21.98|22.25|22|22.25|22.11|22.19|21.98|0
1611210600000|2021-01-21 06:30:00|22.19|22.11|22.19|22.11|22.25|22.11|22.19|22|0
1611211200000|2021-01-21 06:40:00|22.3|22.05|22.3|22.05|22.3|22.05|22.28|22.03|0
1611212100000|2021-01-21 06:55:00|22.19|22.11|22.3|22.05|22.3|22.11|22.19|22.05|0
1611212400000|2021-01-21 07:00:00|22.15|22.07|22.1|22.02|22.21|22.07|22.1|21.96|0
1611213000000|2021-01-21 07:10:00|22.12|22.04|22.14|22.06|22.14|22.06|22.1|22.02|0
1611213300000|2021-01-21 07:15:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1611213900000|2021-01-21 07:25:00|22.08|22|22.17|22.09|22.17|22.09|22.08|22|0
1611214200000|2021-01-21 07:30:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|37
1611214500000|2021-01-21 07:35:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|12
1611214800000|2021-01-21 07:40:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|29
1611215100000|2021-01-21 07:45:00|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|4
1611215400000|2021-01-21 07:50:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1611215700000|2021-01-21 07:55:00|||||||||12
1611216000000|2021-01-21 08:00:00|22.02|21.94|21.97|21.89|22.07|21.99|21.97|21.89|360
1611216300000|2021-01-21 08:05:00|22.02|21.94|22.02|21.94|22.02|21.94|21.97|21.89|152
1611216600000|2021-01-21 08:10:00|22|21.92|21.97|21.89|22.02|21.94|21.97|21.89|223
1611216900000|2021-01-21 08:15:00|22|21.92|22.12|22.04|22.12|22.04|22|21.92|16
1611217200000|2021-01-21 08:20:00|22.07|21.99|22.12|22.04|22.12|22.04|22.05|21.97|226
1611217500000|2021-01-21 08:25:00|22.09|22.01|22.04|21.96|22.12|22.04|22.02|21.94|47
1611217800000|2021-01-21 08:30:00|22.02|21.94|22.07|21.99|22.12|22.04|22|21.92|23
1611218100000|2021-01-21 08:35:00|22.09|22.01|22.09|22.01|22.11|22.03|22.06|21.98|12
1611218400000|2021-01-21 08:40:00|22.11|22.03|22.07|21.99|22.14|22.06|22.07|21.99|17
1611218700000|2021-01-21 08:45:00|22.09|22.01|22.16|22.08|22.16|22.08|22.09|22.01|74
1611219000000|2021-01-21 08:50:00|22.17|22.09|22.26|22.18|22.26|22.18|22.14|22.06|234
1611219300000|2021-01-21 08:55:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|180
1611219600000|2021-01-21 09:00:00|22.31|22.23|22.21|22.13|22.31|22.23|22.19|22.11|336
1611219900000|2021-01-21 09:05:00|22.24|22.16|22.21|22.13|22.26|22.18|22.21|22.13|0
1611220200000|2021-01-21 09:10:00|22.16|22.08|22.16|22.08|22.21|22.13|22.16|22.08|26
1611220500000|2021-01-21 09:15:00|22.19|22.11|22.21|22.13|22.21|22.13|22.16|22.08|2
1611220800000|2021-01-21 09:20:00|22.19|22.11|22.21|22.13|22.21|22.13|22.16|22.08|0
1611221100000|2021-01-21 09:25:00|22.24|22.16|22.22|22.14|22.26|22.18|22.22|22.14|11
1611221400000|2021-01-21 09:30:00|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|20
1611221700000|2021-01-21 09:35:00|22.21|22.13|22.17|22.09|22.22|22.14|22.17|22.09|1
1611222000000|2021-01-21 09:40:00|22.12|22.04|22.12|22.04|22.12|22.04|22.07|21.99|129
1611222300000|2021-01-21 09:45:00|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|14
1611222600000|2021-01-21 09:50:00|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|122
1611222900000|2021-01-21 09:55:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|20
1611223200000|2021-01-21 10:00:00|22.14|22.06|22.12|22.04|22.14|22.06|22.07|21.99|26
1611223500000|2021-01-21 10:05:00|22.1|22.02|22.1|22.02|22.12|22.04|22.07|21.99|20
1611223800000|2021-01-21 10:10:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|0
1611224100000|2021-01-21 10:15:00|22.14|22.06|22.14|22.06|22.17|22.09|22.12|22.04|110
1611224400000|2021-01-21 10:20:00|22.17|22.09|22.16|22.08|22.17|22.09|22.12|22.04|60
1611224700000|2021-01-21 10:25:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|24
1611225000000|2021-01-21 10:30:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|22
1611225300000|2021-01-21 10:35:00|||||||||1
1611225900000|2021-01-21 10:45:00|22.12|22.04|22.14|22.06|22.16|22.08|22.11|22.03|52
1611226200000|2021-01-21 10:50:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|96
1611226500000|2021-01-21 10:55:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|566
1611226800000|2021-01-21 11:00:00|||||||||4
1611227100000|2021-01-21 11:05:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|182
1611227400000|2021-01-21 11:10:00|||||||||11
1611227700000|2021-01-21 11:15:00|||||||||16
1611228000000|2021-01-21 11:20:00|||||||||35
1611228300000|2021-01-21 11:25:00|||||||||17
1611228600000|2021-01-21 11:30:00|||||||||14
1611228900000|2021-01-21 11:35:00|||||||||16
1611229200000|2021-01-21 11:40:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|87
1611229500000|2021-01-21 11:45:00|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|2
1611229800000|2021-01-21 11:50:00|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|28
1611230100000|2021-01-21 11:55:00|22.16|22.08|22.06|21.98|22.16|22.08|22.06|21.98|56
1611230400000|2021-01-21 12:00:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|5
1611230700000|2021-01-21 12:05:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|16
1611231000000|2021-01-21 12:10:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|73
1611231300000|2021-01-21 12:15:00|||||||||1
1611231600000|2021-01-21 12:20:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|7
1611231900000|2021-01-21 12:25:00|22.18|22.1|22.16|22.08|22.21|22.13|22.16|22.08|76
1611232200000|2021-01-21 12:30:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|95
1611232500000|2021-01-21 12:35:00|22.23|22.15|22.23|22.15|22.26|22.18|22.21|22.13|28
1611232800000|2021-01-21 12:40:00|22.26|22.18|22.26|22.18|22.26|22.18|22.21|22.13|56
1611233100000|2021-01-21 12:45:00|22.28|22.2|22.31|22.23|22.31|22.23|22.26|22.18|5
1611233400000|2021-01-21 12:50:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|9
1611233700000|2021-01-21 12:55:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1611234300000|2021-01-21 13:05:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|35
1611234600000|2021-01-21 13:10:00|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|17
1611234900000|2021-01-21 13:15:00|22.28|22.2|22.31|22.23|22.36|22.28|22.26|22.18|61
1611235200000|2021-01-21 13:20:00|22.28|22.2|22.26|22.18|22.31|22.23|22.26|22.18|13
1611235500000|2021-01-21 13:25:00|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|83
1611235800000|2021-01-21 13:30:00|22.29|22.21|22.31|22.23|22.33|22.25|22.26|22.18|63
1611236100000|2021-01-21 13:35:00|22.29|22.21|22.36|22.28|22.41|22.33|22.26|22.18|147
1611236400000|2021-01-21 13:40:00|22.31|22.23|22.33|22.25|22.36|22.28|22.31|22.23|51
1611236700000|2021-01-21 13:45:00|22.31|22.23|22.31|22.23|22.36|22.28|22.26|22.18|271
1611237000000|2021-01-21 13:50:00|22.28|22.2|22.41|22.33|22.41|22.33|22.26|22.18|124
1611237300000|2021-01-21 13:55:00|22.38|22.3|22.36|22.28|22.38|22.3|22.31|22.23|110
1611237600000|2021-01-21 14:00:00|22.35|22.27|22.3|22.22|22.36|22.28|22.3|22.22|135
1611237900000|2021-01-21 14:05:00|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|1
1611238200000|2021-01-21 14:10:00|22.3|22.22|22.28|22.2|22.31|22.23|22.26|22.18|123
1611238500000|2021-01-21 14:15:00|22.26|22.18|22.26|22.18|22.3|22.22|22.26|22.18|108
1611238800000|2021-01-21 14:20:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|6
1611239100000|2021-01-21 14:25:00|22.28|22.2|22.25|22.17|22.28|22.2|22.21|22.13|77
1611239400000|2021-01-21 14:30:00|22.23|22.15|22.3|22.22|22.35|22.27|22.21|22.13|524
1611239700000|2021-01-21 14:35:00|22.33|22.25|22.4|22.32|22.4|22.32|22.3|22.22|459
1611240000000|2021-01-21 14:40:00|22.41|22.33|22.36|22.28|22.5|22.42|22.35|22.27|639
1611240300000|2021-01-21 14:45:00|22.38|22.3|22.28|22.2|22.38|22.3|22.26|22.18|37
1611240600000|2021-01-21 14:50:00|22.31|22.23|22.46|22.38|22.46|22.38|22.26|22.18|349
1611240900000|2021-01-21 14:55:00|22.5|22.42|22.46|22.38|22.55|22.47|22.46|22.38|774
1611241200000|2021-01-21 15:00:00|22.45|22.37|22.5|22.42|22.55|22.47|22.45|22.37|421
1611241500000|2021-01-21 15:05:00|22.55|22.47|22.5|22.42|22.55|22.47|22.45|22.37|286
1611241800000|2021-01-21 15:10:00|22.48|22.4|22.31|22.23|22.5|22.42|22.31|22.23|793
1611242100000|2021-01-21 15:15:00|22.26|22.18|22.12|22.04|22.26|22.18|22.12|22.04|461
1611242400000|2021-01-21 15:20:00|22.15|22.07|22.26|22.18|22.26|22.18|22.15|22.07|82
1611242700000|2021-01-21 15:25:00|22.29|22.21|22.31|22.23|22.31|22.23|22.26|22.18|145
1611243000000|2021-01-21 15:30:00|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|172
1611243300000|2021-01-21 15:35:00|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|19
1611243600000|2021-01-21 15:40:00|22.3|22.22|22.32|22.24|22.32|22.24|22.27|22.19|65
1611243900000|2021-01-21 15:45:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|73
1611244200000|2021-01-21 15:50:00|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|13
1611244500000|2021-01-21 15:55:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|105
1611244800000|2021-01-21 16:00:00|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|393
1611245100000|2021-01-21 16:05:00|22.28|22.2|22.25|22.17|22.28|22.2|22.23|22.15|437
1611245400000|2021-01-21 16:10:00|22.23|22.15|22.27|22.19|22.3|22.22|22.23|22.15|230
1611245700000|2021-01-21 16:15:00|22.28|22.2|22.22|22.14|22.32|22.24|22.18|22.1|659
1611246000000|2021-01-21 16:20:00|22.2|22.12|22.17|22.09|22.22|22.14|22.08|22|902
1611246300000|2021-01-21 16:25:00|22.15|22.07|22.08|22|22.15|22.07|22.08|22|756
1611246600000|2021-01-21 16:30:00|22.11|22.03|22.23|22.15|22.23|22.15|22.08|22|336
1611246900000|2021-01-21 16:35:00|22.26|22.18|22.28|22.2|22.33|22.25|22.23|22.15|793
1611247200000|2021-01-21 16:40:00|22.33|22.25|22.33|22.25|22.38|22.3|22.31|22.23|36
1611247500000|2021-01-21 16:45:00|22.31|22.23|22.36|22.28|22.38|22.3|22.28|22.2|9
1611247800000|2021-01-21 16:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|9
1611248100000|2021-01-21 16:55:00|22.31|22.23|22.31|22.23|22.33|22.25|22.28|22.2|32
1611248400000|2021-01-21 17:00:00|22.33|22.25|22.38|22.3|22.38|22.3|22.31|22.23|63
1611248700000|2021-01-21 17:05:00|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|44
1611249000000|2021-01-21 17:10:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|9
1611249300000|2021-01-21 17:15:00|22.5|22.42|22.5|22.42|22.52|22.44|22.47|22.39|9
1611249600000|2021-01-21 17:20:00|22.52|22.44|22.42|22.34|22.52|22.44|22.42|22.34|1
1611249900000|2021-01-21 17:25:00|22.4|22.32|22.42|22.34|22.42|22.34|22.38|22.3|11
1611250200000|2021-01-21 17:30:00|22.4|22.32|22.4|22.32|22.42|22.34|22.38|22.3|0
1611250500000|2021-01-21 17:35:00|22.42|22.34|22.42|22.34|22.45|22.37|22.4|22.32|0
1611250800000|2021-01-21 17:40:00|22.4|22.32|22.42|22.34|22.43|22.35|22.37|22.29|0
1611251100000|2021-01-21 17:45:00|22.38|22.3|22.35|22.27|22.38|22.3|22.33|22.25|202
1611251400000|2021-01-21 17:50:00|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|21
1611251700000|2021-01-21 17:55:00|22.38|22.3|22.36|22.28|22.41|22.33|22.33|22.25|0
1611252000000|2021-01-21 18:00:00|22.35|22.27|22.33|22.25|22.38|22.3|22.33|22.25|11
1611252300000|2021-01-21 18:05:00|22.3|22.22|22.28|22.2|22.33|22.25|22.28|22.2|0
1611252600000|2021-01-21 18:10:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|3
1611252900000|2021-01-21 18:15:00|22.3|22.22|22.28|22.2|22.33|22.25|22.28|22.2|101
1611253200000|2021-01-21 18:20:00|22.26|22.18|22.28|22.2|22.28|22.2|22.25|22.17|6
1611253500000|2021-01-21 18:25:00|22.3|22.22|22.28|22.2|22.32|22.24|22.28|22.2|9
1611253800000|2021-01-21 18:30:00|22.3|22.22|22.28|22.2|22.32|22.24|22.28|22.2|0
1611254100000|2021-01-21 18:35:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1611254400000|2021-01-21 18:40:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|0
1611254700000|2021-01-21 18:45:00|22.28|22.2|22.28|22.2|22.3|22.22|22.23|22.15|0
1611255000000|2021-01-21 18:50:00|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1611255300000|2021-01-21 18:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1611255600000|2021-01-21 19:00:00|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|0
1611255900000|2021-01-21 19:05:00|22.23|22.15|22.23|22.15|22.26|22.18|22.23|22.15|0
1611256200000|2021-01-21 19:10:00|||||||||5
1611256500000|2021-01-21 19:15:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|12
1611256800000|2021-01-21 19:20:00|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|0
1611257100000|2021-01-21 19:25:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1611257400000|2021-01-21 19:30:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|2
1611257700000|2021-01-21 19:35:00|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1611258300000|2021-01-21 19:45:00|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1611258900000|2021-01-21 19:55:00|22.22|22.14|22.18|22.1|22.22|22.14|22.13|21.97|55
1611259200000|2021-01-21 20:00:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1611259500000|2021-01-21 20:05:00|22.2|21.95|22.24|21.99|22.24|21.99|22.2|21.95|0
1611259800000|2021-01-21 20:10:00|22.26|22.01|22.23|22.15|22.29|22.15|22.18|22.01|2
1611260100000|2021-01-21 20:15:00|22.25|22.17|22.32|22.07|22.32|22.17|22.25|22.07|0
1611260400000|2021-01-21 20:20:00|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1611260700000|2021-01-21 20:25:00|22.21|22.13|22.18|22.1|22.23|22.13|22.16|21.97|0
1611261000000|2021-01-21 20:30:00|22.16|22.08|22.18|22.1|22.27|22.15|22.16|22.02|24
1611261300000|2021-01-21 20:35:00|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|1
1611261600000|2021-01-21 20:40:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1611261900000|2021-01-21 20:45:00|22.15|22.07|22.14|22.06|22.15|22.07|22.13|22.05|4
1611262200000|2021-01-21 20:50:00|22.13|22.05|22.06|21.98|22.13|22.05|22.06|21.98|1
1611262500000|2021-01-21 20:55:00|22.04|21.96|22.08|22|22.09|22.01|22.04|21.96|13
1611274500000|2021-01-22 00:15:00|22.3||22.3||22.3||22.3||0
1611274800000|2021-01-22 00:20:00|22.26|22.01|22.26|22.01|22.26|22.01|22.26|22.01|0
1611275400000|2021-01-22 00:30:00|22.3|22|22.26|22.01|22.3|22.01|22.26|22|0
1611275700000|2021-01-22 00:35:00|22.3|22|22.26|22.01|22.3|22.05|22.26|22|0
1611276000000|2021-01-22 00:40:00|22.3|22|22.3|22|22.3|22.01|22.26|22|0
1611276300000|2021-01-22 00:45:00||22.05||22.05||22.05||22.05|0
1611276600000|2021-01-22 00:50:00|22.32|22.07|22.33|22.08|22.33|22.08|22.32|22.07|0
1611276900000|2021-01-22 00:55:00|22.27|22.19|22.33|22.08|22.35|22.19|22.27|22.08|0
1611277500000|2021-01-22 01:05:00|22.28|22.03|22.28|22.03|22.33|22.14|22.22|22.03|0
1611277800000|2021-01-22 01:10:00|22.31|22.06|22.28|22.03|22.31|22.06|22.28|22.03|0
1611278100000|2021-01-22 01:15:00|22.31|22.06|22.33|22.08|22.33|22.08|22.28|22.03|0
1611278400000|2021-01-22 01:20:00|22.29|22.04|22.33|22.08|22.33|22.08|22.28|22.03|0
1611279000000|2021-01-22 01:30:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.04|0
1611279300000|2021-01-22 01:35:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.04|0
1611279600000|2021-01-22 01:40:00|22.22|22.14|22.33|22.08|22.33|22.17|22.22|22.04|0
1611279900000|2021-01-22 01:45:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.08|0
1611280200000|2021-01-22 01:50:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.08|0
1611280500000|2021-01-22 01:55:00|22.22|22.14|22.33|22.08|22.33|22.14|22.22|22.04|0
1611280800000|2021-01-22 02:00:00|22.31|22.06|22.29|22.04|22.33|22.14|22.22|22.04|0
1611281100000|2021-01-22 02:05:00|22.31|22.06|22.33|22.08|22.34|22.09|22.31|22.06|0
1611281400000|2021-01-22 02:10:00|22.27|22.19|22.32|22.24|22.38|22.24|22.27|22.13|0
1611281700000|2021-01-22 02:15:00|22.46|22.21|22.46|22.21|22.5|22.29|22.37|22.18|1
1611282000000|2021-01-22 02:20:00|22.43|22.18|22.5|22.25|22.5|22.25|22.43|22.18|0
1611282300000|2021-01-22 02:25:00|22.48|22.23|22.46|22.21|22.5|22.25|22.43|22.18|0
1611282600000|2021-01-22 02:30:00|22.43|22.18|22.43|22.18|22.46|22.21|22.43|22.18|0
1611282900000|2021-01-22 02:35:00|22.45|22.2|22.43|22.18|22.45|22.2|22.43|22.18|0
1611283200000|2021-01-22 02:40:00|22.32|22.24|22.43|22.18|22.43|22.24|22.32|22.13|0
1611283500000|2021-01-22 02:45:00|22.37|22.29|22.43|22.18|22.43|22.29|22.37|22.18|0
1611283800000|2021-01-22 02:50:00|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|0
1611284400000|2021-01-22 03:00:00|22.43|22.18|22.43|22.18|22.43|22.24|22.32|22.18|0
1611284700000|2021-01-22 03:05:00|22.36|22.28|22.43|22.18|22.45|22.29|22.34|22.18|0
1611285000000|2021-01-22 03:10:00|22.36|22.28|22.37|22.29|22.43|22.29|22.36|22.18|0
1611285300000|2021-01-22 03:15:00|22.5|22.25|22.5|22.25|22.55|22.29|22.47|22.22|1
1611285600000|2021-01-22 03:20:00|22.54|22.24|22.5|22.25|22.55|22.25|22.5|22.24|0
1611285900000|2021-01-22 03:25:00|22.54|22.24|22.54|22.24|22.54|22.25|22.5|22.24|0
1611286200000|2021-01-22 03:30:00|22.55|22.25|22.55|22.25|22.59|22.29|22.54|22.25|0
1611287100000|2021-01-22 03:45:00|22.54|22.24|22.54|22.24|22.54|22.25|22.49|22.24|0
1611287400000|2021-01-22 03:50:00|22.49||22.49||22.54||22.49||0
1611287700000|2021-01-22 03:55:00|22.54||22.54||22.54||22.54||0
1611288600000|2021-01-22 04:10:00|22.49||22.49||22.54||22.49||0
1611289200000|2021-01-22 04:20:00|22.47|22.22|22.45|22.2|22.49|22.24|22.45|22.2|0
1611289500000|2021-01-22 04:25:00|22.42|22.15|22.4|22.15|22.42|22.17|22.4|22.15|0
1611289800000|2021-01-22 04:30:00|22.45|22.2|22.45|22.2|22.45|22.2|22.4|22.2|0
1611290700000|2021-01-22 04:45:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1611291600000|2021-01-22 05:00:00|22.47|22.22|22.49|22.24|22.5|22.24|22.45|22.2|0
1611291900000|2021-01-22 05:05:00|22.47|22.22|22.49|22.24|22.5|22.24|22.45|22.2|0
1611293100000|2021-01-22 05:25:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1611293400000|2021-01-22 05:30:00|22.47|22.22|22.45|22.2|22.49|22.24|22.45|22.2|0
1611293700000|2021-01-22 05:35:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1611294000000|2021-01-22 05:40:00|22.47|22.22|22.45|22.2|22.47|22.22|22.45|22.2|0
1611294600000|2021-01-22 05:50:00|22.5|22.25|22.5|22.25|22.5|22.25|22.5|22.25|0
1611294900000|2021-01-22 05:55:00|22.47|22.22|22.45|22.2|22.5|22.25|22.45|22.2|0
1611295200000|2021-01-22 06:00:00|22.47|22.22|22.5|22.25|22.5|22.25|22.47|22.22|0
1611295500000|2021-01-22 06:05:00|22.47|22.22|22.5|22.25|22.55|22.25|22.47|22.22|0
1611295800000|2021-01-22 06:10:00|22.55|22.29|22.59|22.29|22.59|22.29|22.5|22.25|0
1611296100000|2021-01-22 06:15:00|22.6|22.34|22.55|22.3|22.6|22.34|22.55|22.29|0
1611296400000|2021-01-22 06:20:00||22.25||22.25||22.25||22.25|0
1611296700000|2021-01-22 06:25:00|22.5|22.23|22.55|22.25|22.55|22.3|22.5|22.23|0
1611297000000|2021-01-22 06:30:00|22.56|22.26|22.56|22.31|22.6|22.31|22.55|22.26|0
1611297300000|2021-01-22 06:35:00|22.57|22.27|22.56|22.26|22.57|22.27|22.56|22.26|0
1611297900000|2021-01-22 06:45:00|22.55|22.3|22.6|22.3|22.6|22.3|22.55|22.3|0
1611298500000|2021-01-22 06:55:00||22.35||22.35||22.35||22.35|0
1611298800000|2021-01-22 07:00:00|22.62|22.37|22.56|22.48|22.72|22.53|22.52|22.35|4
1611299100000|2021-01-22 07:05:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1611299400000|2021-01-22 07:10:00|22.56|22.48|22.57|22.49|22.68|22.49|22.56|22.42|2
1611299700000|2021-01-22 07:15:00|22.67|22.42|22.67|22.42|22.67|22.49|22.56|22.4|5
1611300000000|2021-01-22 07:20:00|22.56|22.48|22.61|22.53|22.67|22.53|22.56|22.42|5
1611300600000|2021-01-22 07:30:00|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1611300900000|2021-01-22 07:35:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1611301200000|2021-01-22 07:40:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|3
1611301500000|2021-01-22 07:45:00|22.56|22.48|22.63|22.55|22.63|22.55|22.56|22.48|57
1611301800000|2021-01-22 07:50:00|22.58|22.5|22.65|22.57|22.65|22.57|22.58|22.5|58
1611302100000|2021-01-22 07:55:00|22.67|22.59|22.66|22.58|22.68|22.6|22.63|22.55|74
1611302400000|2021-01-22 08:00:00|22.63|22.55|22.64|22.56|22.73|22.65|22.61|22.53|236
1611302700000|2021-01-22 08:05:00|22.63|22.55|22.68|22.6|22.68|22.6|22.58|22.5|84
1611303000000|2021-01-22 08:10:00|22.7|22.62|22.73|22.65|22.83|22.75|22.68|22.6|134
1611303300000|2021-01-22 08:15:00|22.68|22.6|23.13|23.05|23.13|23.05|22.68|22.6|614
1611303600000|2021-01-22 08:20:00|23.11|23.03|23.18|23.1|23.25|23.17|23.11|23.03|497
1611303900000|2021-01-22 08:25:00|23.15|23.07|23.15|23.07|23.2|23.12|23.05|22.97|103
1611304200000|2021-01-22 08:30:00|23.13|23.05|23.05|22.97|23.15|23.07|23|22.92|211
1611304500000|2021-01-22 08:35:00|23.1|23.02|22.98|22.9|23.1|23.02|22.94|22.86|79
1611304800000|2021-01-22 08:40:00|22.96|22.88|22.96|22.88|23.06|22.98|22.96|22.88|79
1611305100000|2021-01-22 08:45:00|22.99|22.91|22.96|22.88|23.01|22.93|22.91|22.83|47
1611305400000|2021-01-22 08:50:00|23.01|22.93|22.91|22.83|23.01|22.93|22.91|22.83|134
1611305700000|2021-01-22 08:55:00|22.94|22.86|22.82|22.74|22.94|22.86|22.82|22.74|73
1611306000000|2021-01-22 09:00:00|22.81|22.73|22.77|22.69|22.86|22.78|22.77|22.69|45
1611306300000|2021-01-22 09:05:00|22.79|22.71|22.91|22.83|22.96|22.88|22.77|22.69|185
1611306600000|2021-01-22 09:10:00|22.93|22.85|22.96|22.88|23.01|22.93|22.91|22.83|131
1611306900000|2021-01-22 09:15:00|22.94|22.86|23.01|22.93|23.06|22.98|22.94|22.86|38
1611307200000|2021-01-22 09:20:00|22.96|22.88|23.06|22.98|23.11|23.03|22.96|22.88|299
1611307500000|2021-01-22 09:25:00|23.11|23.03|23.1|23.02|23.15|23.07|23.1|23.02|19
1611307800000|2021-01-22 09:30:00|23.11|23.03|23.2|23.12|23.2|23.12|23.1|23.02|92
1611308100000|2021-01-22 09:35:00|23.23|23.15|23.2|23.12|23.25|23.17|23.18|23.1|37
1611308400000|2021-01-22 09:40:00|23.21|23.13|23.35|23.27|23.35|23.27|23.2|23.12|105
1611308700000|2021-01-22 09:45:00|23.4|23.32|23.26|23.18|23.4|23.32|23.25|23.17|355
1611309000000|2021-01-22 09:50:00|23.3|23.22|23.23|23.15|23.3|23.22|23.23|23.15|49
1611309300000|2021-01-22 09:55:00|23.26|23.18|23.27|23.19|23.27|23.19|23.2|23.12|227
1611309600000|2021-01-22 10:00:00|23.25|23.17|23.25|23.17|23.3|23.22|23.23|23.15|92
1611309900000|2021-01-22 10:05:00|23.23|23.15|23.23|23.15|23.25|23.17|23.2|23.12|15
1611310200000|2021-01-22 10:10:00|23.21|23.13|23.25|23.17|23.25|23.17|23.21|23.13|27
1611310500000|2021-01-22 10:15:00|23.27|23.19|23.3|23.22|23.3|23.22|23.27|23.19|42
1611310800000|2021-01-22 10:20:00|23.27|23.19|23.2|23.12|23.27|23.19|23.2|23.12|49
1611311100000|2021-01-22 10:25:00|23.15|23.07|23.08|23|23.15|23.07|23.06|22.98|195
1611311400000|2021-01-22 10:30:00|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|9
1611311700000|2021-01-22 10:35:00|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1611312000000|2021-01-22 10:40:00|23.15|23.07|23.15|23.07|23.15|23.07|23.11|23.03|38
1611312300000|2021-01-22 10:45:00|23.2|23.12|23.09|23.01|23.2|23.12|23.06|22.98|88
1611312600000|2021-01-22 10:50:00|23.11|23.03|23.2|23.12|23.2|23.12|23.08|23|83
1611312900000|2021-01-22 10:55:00|23.21|23.13|23.25|23.17|23.25|23.17|23.2|23.12|8
1611313200000|2021-01-22 11:00:00|23.2|23.12|23.16|23.08|23.25|23.17|23.15|23.07|288
1611313500000|2021-01-22 11:05:00|23.18|23.1|23.3|23.22|23.35|23.27|23.18|23.1|87
1611313800000|2021-01-22 11:10:00|23.32|23.24|23.35|23.27|23.35|23.27|23.32|23.24|4
1611314100000|2021-01-22 11:15:00|23.37|23.29|23.4|23.32|23.4|23.32|23.35|23.27|22
1611314400000|2021-01-22 11:20:00|23.42|23.34|23.42|23.34|23.49|23.41|23.4|23.32|88
1611314700000|2021-01-22 11:25:00|23.44|23.36|23.39|23.31|23.54|23.46|23.39|23.31|441
1611315000000|2021-01-22 11:30:00|23.42|23.34|23.42|23.34|23.49|23.41|23.42|23.34|40
1611315300000|2021-01-22 11:35:00|23.44|23.36|23.34|23.26|23.44|23.36|23.29|23.21|188
1611315600000|2021-01-22 11:40:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|78
1611315900000|2021-01-22 11:45:00|23.34|23.26|23.33|23.25|23.41|23.33|23.33|23.25|128
1611316200000|2021-01-22 11:50:00|23.31|23.23|23.31|23.23|23.33|23.25|23.28|23.2|48
1611316500000|2021-01-22 11:55:00|23.29|23.21|23.24|23.16|23.31|23.23|23.2|23.12|265
1611316800000|2021-01-22 12:00:00|23.22|23.14|23.15|23.07|23.22|23.14|23.12|23.04|23
1611317100000|2021-01-22 12:05:00|23.12|23.04|23.16|23.08|23.18|23.1|23.1|23.02|380
1611317400000|2021-01-22 12:10:00|23.15|23.07|23.15|23.07|23.2|23.12|23.13|23.05|64
1611317700000|2021-01-22 12:15:00|23.13|23.05|23.2|23.12|23.2|23.12|23.13|23.05|172
1611318000000|2021-01-22 12:20:00|23.15|23.07|23.11|23.03|23.18|23.1|23.1|23.02|100
1611318300000|2021-01-22 12:25:00|23.13|23.05|23.08|23|23.15|23.07|23.08|23|15
1611318600000|2021-01-22 12:30:00|23.06|22.98|23.15|23.07|23.15|23.07|23.03|22.95|80
1611318900000|2021-01-22 12:35:00|23.1|23.02|23.1|23.02|23.1|23.02|23.05|22.97|4
1611319200000|2021-01-22 12:40:00|23.13|23.05|23.1|23.02|23.2|23.12|23.1|23.02|290
1611319500000|2021-01-22 12:45:00|23.13|23.05|23.08|23|23.15|23.07|23.08|23|86
1611319800000|2021-01-22 12:50:00|23.1|23.02|23.05|22.97|23.1|23.02|23.03|22.95|489
1611320100000|2021-01-22 12:55:00|||||||||128
1611320400000|2021-01-22 13:00:00|23.08|23|23.12|23.04|23.14|23.06|23.08|23|319
1611320700000|2021-01-22 13:05:00|23.14|23.06|23.1|23.02|23.15|23.07|23.1|23.02|88
1611321000000|2021-01-22 13:10:00|23.12|23.04|23.12|23.04|23.13|23.05|23.1|23.02|26
1611321300000|2021-01-22 13:15:00|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|35
1611321600000|2021-01-22 13:20:00|23.25|23.17|23.25|23.17|23.25|23.17|23.2|23.12|177
1611321900000|2021-01-22 13:25:00|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|26
1611322500000|2021-01-22 13:35:00|23.25|23.17|23.22|23.14|23.25|23.17|23.2|23.12|23
1611322800000|2021-01-22 13:40:00|23.2|23.12|23.05|22.97|23.2|23.12|23.05|22.97|124
1611323100000|2021-01-22 13:45:00|23|22.92|23.03|22.95|23.1|23.02|23|22.92|46
1611323400000|2021-01-22 13:50:00|23.01|22.93|22.96|22.88|23.03|22.95|22.93|22.85|58
1611323700000|2021-01-22 13:55:00|23|22.92|23|22.92|23.01|22.93|22.96|22.88|123
1611324000000|2021-01-22 14:00:00|23.01|22.93|22.93|22.85|23.01|22.93|22.91|22.83|154
1611324300000|2021-01-22 14:05:00|22.91|22.83|23|22.92|23|22.92|22.91|22.83|27
1611324600000|2021-01-22 14:10:00|22.98|22.9|23.01|22.93|23.01|22.93|22.95|22.87|68
1611324900000|2021-01-22 14:15:00|23|22.92|23.01|22.93|23.05|22.97|23|22.92|289
1611325200000|2021-01-22 14:20:00|23|22.92|22.96|22.88|23|22.92|22.96|22.88|224
1611325500000|2021-01-22 14:25:00|22.98|22.9|22.94|22.86|22.98|22.9|22.91|22.83|267
1611325800000|2021-01-22 14:30:00|22.92|22.84|22.84|22.76|22.96|22.88|22.82|22.74|669
1611326100000|2021-01-22 14:35:00|22.86|22.78|22.82|22.74|22.87|22.79|22.82|22.74|42
1611326400000|2021-01-22 14:40:00|22.87|22.79|22.87|22.79|22.92|22.84|22.87|22.79|228
1611326700000|2021-01-22 14:45:00|22.85|22.77|22.78|22.7|22.87|22.79|22.73|22.65|151
1611327000000|2021-01-22 14:50:00|22.77|22.69|22.73|22.65|22.77|22.69|22.73|22.65|42
1611327300000|2021-01-22 14:55:00|22.75|22.67|22.7|22.62|22.77|22.69|22.68|22.6|275
1611327600000|2021-01-22 15:00:00|22.68|22.6|22.67|22.59|22.68|22.6|22.62|22.54|105
1611327900000|2021-01-22 15:05:00|22.63|22.55|22.63|22.55|22.65|22.57|22.62|22.54|99
1611328200000|2021-01-22 15:10:00|22.67|22.59|22.7|22.62|22.72|22.64|22.67|22.59|102
1611328500000|2021-01-22 15:15:00|22.72|22.64|22.72|22.64|22.72|22.64|22.67|22.59|229
1611328800000|2021-01-22 15:20:00|22.73|22.65|22.78|22.7|22.78|22.7|22.68|22.6|197
1611329100000|2021-01-22 15:25:00|22.77|22.69|22.88|22.8|22.92|22.84|22.77|22.69|279
1611329400000|2021-01-22 15:30:00|22.9|22.82|22.93|22.85|22.93|22.85|22.78|22.7|173
1611329700000|2021-01-22 15:35:00|22.92|22.84|22.92|22.84|22.97|22.89|22.88|22.8|23
1611330000000|2021-01-22 15:40:00|22.88|22.8|22.82|22.74|22.88|22.8|22.78|22.7|104
1611330300000|2021-01-22 15:45:00|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|213
1611330600000|2021-01-22 15:50:00|22.81|22.73|22.79|22.71|22.83|22.75|22.78|22.7|116
1611330900000|2021-01-22 15:55:00|22.78|22.7|22.78|22.7|22.83|22.75|22.74|22.66|538
1611331200000|2021-01-22 16:00:00|22.83|22.75|22.74|22.66|22.83|22.75|22.74|22.66|270
1611331500000|2021-01-22 16:05:00|22.71|22.63|22.83|22.75|22.83|22.75|22.71|22.63|640
1611331800000|2021-01-22 16:10:00|22.88|22.8|22.88|22.8|22.89|22.81|22.83|22.75|696
1611332100000|2021-01-22 16:15:00|22.89|22.81|22.88|22.8|22.93|22.85|22.88|22.8|319
1611332400000|2021-01-22 16:20:00|22.84|22.76|22.84|22.76|22.84|22.76|22.79|22.71|1092
1611332700000|2021-01-22 16:25:00|22.79|22.71|22.84|22.76|22.84|22.76|22.7|22.62|1734
1611333000000|2021-01-22 16:30:00|22.79|22.71|22.74|22.66|22.84|22.76|22.74|22.66|268
1611333300000|2021-01-22 16:35:00|22.77|22.69|22.74|22.66|22.79|22.71|22.69|22.61|111
1611333600000|2021-01-22 16:40:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|11
1611333900000|2021-01-22 16:45:00|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|0
1611334200000|2021-01-22 16:50:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|33
1611334500000|2021-01-22 16:55:00|22.67|22.59|22.69|22.61|22.71|22.63|22.6|22.52|174
1611334800000|2021-01-22 17:00:00|22.67|22.59|22.74|22.66|22.74|22.66|22.64|22.56|61
1611335100000|2021-01-22 17:05:00|22.75|22.67|22.74|22.66|22.75|22.67|22.7|22.62|32
1611335400000|2021-01-22 17:10:00|||||||||2
1611335700000|2021-01-22 17:15:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|7
1611336000000|2021-01-22 17:20:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|2
1611336300000|2021-01-22 17:25:00|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|0
1611336600000|2021-01-22 17:30:00|22.75|22.67|22.77|22.69|22.79|22.71|22.74|22.66|28
1611336900000|2021-01-22 17:35:00|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|0
1611337200000|2021-01-22 17:40:00|22.77|22.69|22.77|22.69|22.79|22.71|22.74|22.66|2
1611337500000|2021-01-22 17:45:00|22.76|22.68|22.72|22.64|22.79|22.71|22.72|22.64|0
1611337800000|2021-01-22 17:50:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|0
1611338100000|2021-01-22 17:55:00|22.75|22.67|22.79|22.71|22.79|22.71|22.74|22.66|3
1611338700000|2021-01-22 18:05:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|38
1611339000000|2021-01-22 18:10:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|7
1611339600000|2021-01-22 18:20:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|20
1611339900000|2021-01-22 18:25:00|22.73|22.65|22.74|22.66|22.74|22.66|22.69|22.61|3
1611340200000|2021-01-22 18:30:00|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|16
1611340800000|2021-01-22 18:40:00|22.73|22.65|22.74|22.66|22.78|22.7|22.73|22.65|12
1611341100000|2021-01-22 18:45:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1611341400000|2021-01-22 18:50:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|21
1611341700000|2021-01-22 18:55:00|22.74|22.66|22.83|22.75|22.83|22.75|22.74|22.66|34
1611342000000|2021-01-22 19:00:00|22.85|22.77|22.78|22.7|22.88|22.8|22.78|22.7|9
1611342300000|2021-01-22 19:05:00|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|3
1611342600000|2021-01-22 19:10:00|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|1
1611342900000|2021-01-22 19:15:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|5
1611343200000|2021-01-22 19:20:00|22.81|22.73|22.76|22.68|22.83|22.75|22.76|22.68|4
1611343500000|2021-01-22 19:25:00|22.78|22.7|22.73|22.65|22.78|22.7|22.73|22.65|9
1611343800000|2021-01-22 19:30:00|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|0
1611344100000|2021-01-22 19:35:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|8
1611344400000|2021-01-22 19:40:00|22.71|22.63|22.71|22.63|22.73|22.65|22.69|22.61|22
1611344700000|2021-01-22 19:45:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1611345000000|2021-01-22 19:50:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|1
1611345300000|2021-01-22 19:55:00|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|21
1611345600000|2021-01-22 20:00:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|2
1611345900000|2021-01-22 20:05:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1611346200000|2021-01-22 20:10:00|22.65|22.57|22.7|22.62|22.71|22.63|22.65|22.57|0
1611346500000|2021-01-22 20:15:00|22.71|22.63|22.73|22.65|22.73|22.65|22.68|22.6|0
1611346800000|2021-01-22 20:20:00|22.71|22.63|22.7|22.62|22.73|22.65|22.7|22.62|0
1611347100000|2021-01-22 20:25:00|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1611347400000|2021-01-22 20:30:00|22.68|22.6|22.77|22.52|22.77|22.6|22.66|22.51|2
1611347700000|2021-01-22 20:35:00|22.76|22.51|22.77|22.52|22.77|22.52|22.76|22.51|3
1611348000000|2021-01-22 20:40:00|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1611348300000|2021-01-22 20:45:00|22.71|22.63|22.75|22.67|22.75|22.67|22.7|22.62|17
1611348600000|2021-01-22 20:50:00|22.77|22.69|22.75|22.67|22.86|22.69|22.75|22.6|0
1611348900000|2021-01-22 20:55:00|22.77|22.69|22.74|22.66|22.77|22.69|22.73|22.65|50
1611349200000|2021-01-22 21:00:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1611533700000|2021-01-25 00:15:00|22.74|22.49|22.76|22.51|22.79|22.54|22.74|22.49|0
1611534000000|2021-01-25 00:20:00|22.78|22.53|22.85|22.6|22.86|22.69|22.69|22.51|8
1611534300000|2021-01-25 00:25:00|22.83|22.58|22.73|22.48|22.83|22.58|22.73|22.48|0
1611534600000|2021-01-25 00:30:00|22.75|22.5|22.75|22.5|22.75|22.6|22.67|22.45|0
1611534900000|2021-01-25 00:35:00|22.74|22.49|22.68|22.6|22.77|22.6|22.68|22.49|0
1611535200000|2021-01-25 00:40:00|22.75|22.5|22.75|22.5|22.75|22.6|22.68|22.5|0
1611535500000|2021-01-25 00:45:00|22.64|22.56|22.7|22.45|22.7|22.56|22.63|22.45|0
1611535800000|2021-01-25 00:50:00|22.71|22.46|22.7|22.45|22.75|22.5|22.7|22.45|0
1611536100000|2021-01-25 00:55:00|22.59|22.51|22.73|22.48|22.75|22.51|22.59|22.45|0
1611536400000|2021-01-25 01:00:00|22.71|22.46|22.73|22.48|22.75|22.52|22.6|22.45|0
1611536700000|2021-01-25 01:05:00|22.71|22.46|22.73|22.48|22.73|22.48|22.7|22.45|0
1611537300000|2021-01-25 01:15:00|22.71|22.46|22.73|22.48|22.75|22.5|22.7|22.45|1
1611537600000|2021-01-25 01:20:00|22.75|22.5|22.73|22.48|22.75|22.5|22.73|22.48|0
1611537900000|2021-01-25 01:25:00|22.71|22.46|22.73|22.48|22.75|22.5|22.7|22.45|0
1611538200000|2021-01-25 01:30:00|22.71|22.46|22.73|22.48|22.75|22.5|22.7|22.45|0
1611538500000|2021-01-25 01:35:00|22.75|22.5|22.75|22.5|22.75|22.5|22.73|22.48|0
1611538800000|2021-01-25 01:40:00|22.73|22.48|22.73|22.48|22.75|22.5|22.73|22.48|0
1611539400000|2021-01-25 01:50:00|22.75|22.5|22.75|22.5|22.76|22.51|22.73|22.48|0
1611540000000|2021-01-25 02:00:00|22.73|22.48|22.73|22.48|22.75|22.5|22.73|22.48|0
1611540300000|2021-01-25 02:05:00|22.75|22.5|22.74|22.49|22.75|22.5|22.73|22.48|0
1611540600000|2021-01-25 02:10:00|22.72|22.47|22.75|22.5|22.75|22.5|22.72|22.47|0
1611540900000|2021-01-25 02:15:00|22.73|22.48|22.7|22.45|22.75|22.5|22.7|22.45|0
1611541200000|2021-01-25 02:20:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.45|0
1611541500000|2021-01-25 02:25:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.45|0
1611541800000|2021-01-25 02:30:00|22.59|22.51|22.7|22.45|22.7|22.51|22.59|22.43|0
1611542100000|2021-01-25 02:35:00|22.59|22.51|22.59|22.51|22.7|22.51|22.59|22.43|0
1611542400000|2021-01-25 02:40:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1611542700000|2021-01-25 02:45:00|22.6|22.52|22.58|22.5|22.7|22.55|22.58|22.44|0
1611543300000|2021-01-25 02:55:00|22.62|22.54|22.58|22.5|22.69|22.54|22.58|22.44|0
1611543600000|2021-01-25 03:00:00|22.69|22.44|22.58|22.5|22.69|22.54|22.58|22.44|0
1611543900000|2021-01-25 03:05:00|22.69|22.44|22.7|22.45|22.7|22.55|22.62|22.44|0
1611544200000|2021-01-25 03:10:00|22.63|22.55|22.7|22.45|22.74|22.55|22.63|22.45|0
1611544500000|2021-01-25 03:15:00|22.72|22.47|22.7|22.45|22.72|22.47|22.7|22.45|0
1611544800000|2021-01-25 03:20:00|22.69|22.44|22.69|22.44|22.69|22.5|22.58|22.44|0
1611545400000|2021-01-25 03:30:00|22.63|22.55|22.74|22.49|22.74|22.55|22.63|22.45|0
1611545700000|2021-01-25 03:35:00|22.72|22.47|22.72|22.47|22.74|22.49|22.72|22.47|0
1611546900000|2021-01-25 03:55:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611547200000|2021-01-25 04:00:00|22.74|22.49|22.74|22.49|22.74|22.49|22.72|22.47|0
1611547500000|2021-01-25 04:05:00|22.72|22.47|22.72|22.47|22.74|22.49|22.72|22.47|0
1611547800000|2021-01-25 04:10:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611548100000|2021-01-25 04:15:00|22.74|22.49|22.74|22.49|22.74|22.49|22.72|22.47|0
1611549000000|2021-01-25 04:30:00|22.72|22.47|22.72|22.47|22.72|22.47|22.7|22.45|0
1611550200000|2021-01-25 04:50:00|22.74|22.49|22.74|22.49|22.74|22.49|22.74|22.49|0
1611550500000|2021-01-25 04:55:00|22.72|22.47|22.72|22.47|22.74|22.49|22.72|22.47|0
1611551100000|2021-01-25 05:05:00|22.7|22.45|22.7|22.45|22.72|22.47|22.7|22.45|0
1611551400000|2021-01-25 05:10:00|22.72|22.47|22.72|22.47|22.74|22.49|22.7|22.45|0
1611551700000|2021-01-25 05:15:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611552000000|2021-01-25 05:20:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611552300000|2021-01-25 05:25:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611552600000|2021-01-25 05:30:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1611552900000|2021-01-25 05:35:00|22.64|22.56|22.72|22.47|22.74|22.56|22.64|22.47|0
1611553200000|2021-01-25 05:40:00|22.74|22.49|22.72|22.47|22.74|22.49|22.7|22.45|0
1611553500000|2021-01-25 05:45:00|22.74|22.49|22.72|22.47|22.75|22.5|22.72|22.47|0
1611553800000|2021-01-25 05:50:00|22.74|22.49|22.72|22.47|22.74|22.49|22.72|22.47|0
1611554100000|2021-01-25 05:55:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1611554400000|2021-01-25 06:00:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1611555300000|2021-01-25 06:15:00|22.62|22.54|22.7|22.45|22.74|22.56|22.62|22.45|0
1611555600000|2021-01-25 06:20:00|22.69|22.44|22.69|22.44|22.7|22.45|22.69|22.44|0
1611555900000|2021-01-25 06:25:00|22.64|22.56|22.7|22.45|22.7|22.56|22.64|22.45|0
1611556200000|2021-01-25 06:30:00|22.69|22.44|22.69|22.44|22.7|22.45|22.69|22.44|0
1611556500000|2021-01-25 06:35:00|22.59|22.51|22.59|22.51|22.69|22.51|22.59|22.44|0
1611556800000|2021-01-25 06:40:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|2
1611557100000|2021-01-25 06:45:00|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1611557400000|2021-01-25 06:50:00|22.58|22.5|22.58|22.5|22.6|22.52|22.56|22.48|1
1611557700000|2021-01-25 06:55:00|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|0
1611558000000|2021-01-25 07:00:00|22.57|22.49|22.56|22.48|22.59|22.51|22.56|22.48|0
1611558300000|2021-01-25 07:05:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|3
1611558600000|2021-01-25 07:10:00|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|0
1611559200000|2021-01-25 07:20:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|2
1611559800000|2021-01-25 07:30:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|108
1611560100000|2021-01-25 07:35:00|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|77
1611561000000|2021-01-25 07:50:00|22.39|22.31|22.36|22.28|22.39|22.31|22.36|22.28|74
1611561300000|2021-01-25 07:55:00|22.32|22.24|22.27|22.19|22.34|22.26|22.26|22.18|132
1611561600000|2021-01-25 08:00:00|22.29|22.21|22.32|22.24|22.34|22.26|22.27|22.19|221
1611561900000|2021-01-25 08:05:00|22.34|22.26|22.39|22.31|22.41|22.33|22.27|22.19|15
1611562200000|2021-01-25 08:10:00|22.41|22.33|22.46|22.38|22.51|22.43|22.36|22.28|39
1611562500000|2021-01-25 08:15:00|22.44|22.36|22.47|22.39|22.47|22.39|22.39|22.31|109
1611562800000|2021-01-25 08:20:00|22.51|22.43|22.5|22.42|22.56|22.48|22.46|22.38|278
1611563100000|2021-01-25 08:25:00|22.51|22.43|22.46|22.38|22.6|22.52|22.45|22.37|110
1611563400000|2021-01-25 08:30:00|22.45|22.37|22.36|22.28|22.45|22.37|22.36|22.28|71
1611563700000|2021-01-25 08:35:00|22.32|22.24|22.32|22.24|22.37|22.29|22.31|22.23|85
1611564000000|2021-01-25 08:40:00|22.34|22.26|22.37|22.29|22.41|22.33|22.32|22.24|9
1611564300000|2021-01-25 08:45:00|22.39|22.31|22.37|22.29|22.42|22.34|22.37|22.29|17
1611564600000|2021-01-25 08:50:00|22.35|22.27|22.46|22.38|22.51|22.43|22.35|22.27|133
1611564900000|2021-01-25 08:55:00|22.47|22.39|22.4|22.32|22.47|22.39|22.4|22.32|25
1611565200000|2021-01-25 09:00:00|22.42|22.34|22.46|22.38|22.47|22.39|22.37|22.29|22
1611565500000|2021-01-25 09:05:00|22.42|22.34|22.38|22.3|22.44|22.36|22.38|22.3|130
1611565800000|2021-01-25 09:10:00|22.39|22.31|22.38|22.3|22.41|22.33|22.38|22.3|9
1611566100000|2021-01-25 09:15:00|22.39|22.31|22.48|22.4|22.48|22.4|22.38|22.3|5
1611566400000|2021-01-25 09:20:00|22.47|22.39|22.48|22.4|22.51|22.43|22.46|22.38|24
1611566700000|2021-01-25 09:25:00|22.47|22.39|22.43|22.35|22.48|22.4|22.43|22.35|23
1611567000000|2021-01-25 09:30:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1611567300000|2021-01-25 09:35:00|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|60
1611567600000|2021-01-25 09:40:00|22.47|22.39|22.47|22.39|22.47|22.39|22.43|22.35|44
1611567900000|2021-01-25 09:45:00|22.48|22.4|22.56|22.48|22.56|22.48|22.48|22.4|74
1611568200000|2021-01-25 09:50:00|22.54|22.46|22.51|22.43|22.54|22.46|22.47|22.39|10
1611568500000|2021-01-25 09:55:00|22.5|22.42|22.51|22.43|22.51|22.43|22.46|22.38|4
1611568800000|2021-01-25 10:00:00|22.5|22.42|22.51|22.43|22.52|22.44|22.47|22.39|178
1611569100000|2021-01-25 10:05:00|22.5|22.42|22.54|22.46|22.56|22.48|22.5|22.42|23
1611569400000|2021-01-25 10:10:00|22.56|22.48|22.61|22.53|22.61|22.53|22.54|22.46|57
1611569700000|2021-01-25 10:15:00|22.65|22.57|22.56|22.48|22.65|22.57|22.56|22.48|26
1611570000000|2021-01-25 10:20:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|9
1611570300000|2021-01-25 10:25:00|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|4
1611570600000|2021-01-25 10:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1611570900000|2021-01-25 10:35:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|107
1611571200000|2021-01-25 10:40:00|22.47|22.39|22.48|22.4|22.52|22.44|22.47|22.39|106
1611571500000|2021-01-25 10:45:00|22.5|22.42|22.5|22.42|22.52|22.44|22.48|22.4|209
1611571800000|2021-01-25 10:50:00|22.52|22.44|22.53|22.45|22.53|22.45|22.5|22.42|13
1611572100000|2021-01-25 10:55:00|22.5|22.42|22.52|22.44|22.53|22.45|22.48|22.4|31
1611572400000|2021-01-25 11:00:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|124
1611572700000|2021-01-25 11:05:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|123
1611573000000|2021-01-25 11:10:00|22.52|22.44|22.5|22.42|22.52|22.44|22.47|22.39|7
1611573300000|2021-01-25 11:15:00|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|49
1611573900000|2021-01-25 11:25:00|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|15
1611574200000|2021-01-25 11:30:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|9
1611574500000|2021-01-25 11:35:00|||||||||8
1611574800000|2021-01-25 11:40:00|||||||||3
1611575100000|2021-01-25 11:45:00|22.53|22.45|22.52|22.44|22.7|22.62|22.52|22.44|370
1611575400000|2021-01-25 11:50:00|22.56|22.48|22.57|22.49|22.57|22.49|22.52|22.44|5
1611575700000|2021-01-25 11:55:00|22.59|22.51|22.62|22.54|22.72|22.64|22.59|22.51|66
1611576000000|2021-01-25 12:00:00|22.65|22.57|22.72|22.64|22.72|22.64|22.62|22.54|13
1611576300000|2021-01-25 12:05:00|22.75|22.67|22.75|22.67|22.75|22.67|22.7|22.62|249
1611576600000|2021-01-25 12:10:00|22.79|22.71|22.66|22.58|22.8|22.72|22.64|22.56|46
1611576900000|2021-01-25 12:15:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|21
1611577200000|2021-01-25 12:20:00|22.68|22.6|22.79|22.71|22.79|22.71|22.66|22.58|92
1611577500000|2021-01-25 12:25:00|22.84|22.76|22.83|22.75|22.88|22.8|22.81|22.73|162
1611577800000|2021-01-25 12:30:00|22.84|22.76|22.98|22.9|22.98|22.9|22.83|22.75|156
1611578100000|2021-01-25 12:35:00|23.02|22.94|23.03|22.95|23.07|22.99|22.98|22.9|210
1611578400000|2021-01-25 12:40:00|23.05|22.97|23.1|23.02|23.17|23.09|23.03|22.95|94
1611578700000|2021-01-25 12:45:00|23.12|23.04|23.12|23.04|23.17|23.09|23.12|23.04|400
1611579000000|2021-01-25 12:50:00|23.16|23.08|23.4|23.32|23.44|23.36|23.16|23.08|495
1611579300000|2021-01-25 12:55:00|23.42|23.34|23.34|23.26|23.46|23.38|23.32|23.24|548
1611579600000|2021-01-25 13:00:00|23.36|23.28|23.07|22.99|23.39|23.31|23.02|22.94|593
1611579900000|2021-01-25 13:05:00|23.11|23.03|23.15|23.07|23.25|23.17|23.06|22.98|349
1611580200000|2021-01-25 13:10:00|23.13|23.05|23.11|23.03|23.25|23.17|23.07|22.99|415
1611580500000|2021-01-25 13:15:00|23.07|22.99|23.15|23.07|23.2|23.12|23.06|22.98|297
1611580800000|2021-01-25 13:20:00|23.16|23.08|23.29|23.21|23.37|23.29|23.15|23.07|633
1611581100000|2021-01-25 13:25:00|23.28|23.2|23.24|23.16|23.32|23.24|23.19|23.11|622
1611581400000|2021-01-25 13:30:00|23.25|23.17|23.47|23.39|23.47|23.39|23.24|23.16|582
1611581700000|2021-01-25 13:35:00|23.45|23.37|23.44|23.36|23.47|23.39|23.39|23.31|513
1611582000000|2021-01-25 13:40:00|23.47|23.39|23.35|23.27|23.56|23.48|23.35|23.27|538
1611582300000|2021-01-25 13:45:00|23.39|23.31|23.18|23.1|23.39|23.31|23.16|23.08|323
1611582600000|2021-01-25 13:50:00|23.2|23.12|23.12|23.04|23.33|23.19|23.08|22.92|166
1611582900000|2021-01-25 13:55:00|23.13|23.05|23.11|23.03|23.15|23.07|23.07|22.99|327
1611583200000|2021-01-25 14:00:00|23.13|23.05|23.15|23.07|23.16|23.08|23.11|23.03|207
1611583500000|2021-01-25 14:05:00|23.13|23.05|23.07|22.99|23.13|23.05|23.06|22.98|6
1611583800000|2021-01-25 14:10:00|23.06|22.98|23.2|23.12|23.2|23.12|23.06|22.98|264
1611584100000|2021-01-25 14:15:00|23.21|23.13|23.2|23.12|23.25|23.17|23.2|23.12|206
1611584400000|2021-01-25 14:20:00|23.21|23.13|23.3|23.22|23.3|23.22|23.2|23.12|26
1611584700000|2021-01-25 14:25:00|23.26|23.18|23.25|23.17|23.27|23.19|23.21|23.13|156
1611585000000|2021-01-25 14:30:00|23.22|23.14|23.15|23.07|23.25|23.17|23.15|23.07|184
1611585300000|2021-01-25 14:35:00|23.16|23.08|23.25|23.17|23.25|23.17|23.15|23.07|142
1611585600000|2021-01-25 14:40:00|23.21|23.13|23.3|23.22|23.34|23.26|23.2|23.12|387
1611585900000|2021-01-25 14:45:00|23.26|23.18|23.35|23.27|23.39|23.31|23.21|23.13|129
1611586200000|2021-01-25 14:50:00|23.37|23.29|23.44|23.36|23.45|23.37|23.35|23.27|326
1611586500000|2021-01-25 14:55:00|23.42|23.34|23.39|23.31|23.44|23.36|23.32|23.24|182
1611586800000|2021-01-25 15:00:00|23.35|23.27|23.11|23.03|23.39|23.31|23.11|23.03|424
1611587100000|2021-01-25 15:05:00|23.13|23.05|23.15|23.07|23.15|23.07|23.08|23|48
1611587400000|2021-01-25 15:10:00|23.13|23.05|23.15|23.07|23.18|23.1|23.1|23.02|606
1611587700000|2021-01-25 15:15:00|23.13|23.05|23.11|23.03|23.15|23.07|23.1|23.02|109
1611588000000|2021-01-25 15:20:00|23.15|23.07|23.16|23.08|23.2|23.12|23.11|23.03|84
1611588300000|2021-01-25 15:25:00|23.2|23.12|23.25|23.17|23.3|23.22|23.16|23.08|300
1611588600000|2021-01-25 15:30:00|23.21|23.13|23.35|23.27|23.35|23.27|23.2|23.12|279
1611588900000|2021-01-25 15:35:00|23.33|23.25|23.39|23.31|23.45|23.37|23.3|23.22|248
1611589200000|2021-01-25 15:40:00|23.37|23.29|23.39|23.31|23.39|23.31|23.29|23.21|178
1611589500000|2021-01-25 15:45:00|23.41|23.33|23.52|23.44|23.52|23.44|23.39|23.31|567
1611589800000|2021-01-25 15:50:00|23.5|23.42|23.69|23.61|23.72|23.64|23.49|23.41|758
1611590100000|2021-01-25 15:55:00|23.71|23.63|24.14|24.06|24.15|24.07|23.71|23.63|1570
1611590400000|2021-01-25 16:00:00|24.15|24.07|24.45|24.37|24.49|24.41|24.05|23.97|1412
1611590700000|2021-01-25 16:05:00|24.49|24.41|24.96|24.88|24.98|24.9|24.4|24.32|3089
1611591000000|2021-01-25 16:10:00|25|24.92|24.47|24.39|25.04|24.96|24.47|24.39|2331
1611591300000|2021-01-25 16:15:00|24.48|24.4|24.4|24.32|24.62|24.54|24.39|24.31|1590
1611591600000|2021-01-25 16:20:00|24.42|24.34|24.32|24.24|24.44|24.36|24.3|24.22|1843
1611591900000|2021-01-25 16:25:00|24.31|24.23|24.6|24.52|24.6|24.52|24.3|24.22|2196
1611592200000|2021-01-25 16:30:00|24.55|24.47|24.4|24.32|24.73|24.65|24.32|24.24|681
1611592500000|2021-01-25 16:35:00|24.38|24.3|24.38|24.3|24.48|24.4|24.32|24.24|320
1611592800000|2021-01-25 16:40:00|24.37|24.29|24.23|24.15|24.47|24.39|24.23|24.15|174
1611593100000|2021-01-25 16:45:00|24.2|24.12|24.21|24.13|24.29|24.21|24.15|24.07|320
1611593400000|2021-01-25 16:50:00|24.2|24.12|24.14|24.06|24.24|24.16|24.14|24.06|96
1611593700000|2021-01-25 16:55:00|24.12|24.04|24.14|24.06|24.19|24.11|24.1|24.02|67
1611594000000|2021-01-25 17:00:00|24.13|24.05|24.1|24.02|24.13|24.05|23.99|23.91|186
1611594300000|2021-01-25 17:05:00|24.09|24.01|24.08|24|24.18|24.1|24.08|24|144
1611594600000|2021-01-25 17:10:00|24.09|24.01|24.33|24.25|24.33|24.25|24.06|23.98|103
1611594900000|2021-01-25 17:15:00|24.32|24.24|24.42|24.34|24.49|24.41|24.25|24.17|146
1611595200000|2021-01-25 17:20:00|24.43|24.35|24.56|24.48|24.56|24.48|24.26|24.18|259
1611595500000|2021-01-25 17:25:00|24.54|24.46|24.58|24.5|24.59|24.51|24.44|24.36|23
1611595800000|2021-01-25 17:30:00|24.54|24.46|24.39|24.31|24.63|24.55|24.35|24.27|161
1611596100000|2021-01-25 17:35:00|24.37|24.29|24.51|24.43|24.51|24.43|24.35|24.27|76
1611596400000|2021-01-25 17:40:00|24.49|24.41|24.4|24.32|24.49|24.41|24.35|24.27|0
1611596700000|2021-01-25 17:45:00|24.42|24.34|24.4|24.32|24.44|24.36|24.35|24.27|108
1611597000000|2021-01-25 17:50:00|24.42|24.34|24.33|24.25|24.47|24.39|24.28|24.2|88
1611597300000|2021-01-25 17:55:00|24.32|24.24|24.36|24.28|24.41|24.33|24.31|24.23|1
1611597600000|2021-01-25 18:00:00|24.34|24.26|24.36|24.28|24.36|24.28|24.29|24.21|38
1611597900000|2021-01-25 18:05:00|24.38|24.3|24.4|24.32|24.45|24.37|24.35|24.27|35
1611598200000|2021-01-25 18:10:00|24.39|24.31|24.3|24.22|24.39|24.31|24.25|24.17|163
1611598500000|2021-01-25 18:15:00|24.28|24.2|24.3|24.22|24.35|24.27|24.28|24.2|84
1611598800000|2021-01-25 18:20:00|24.32|24.24|24.22|24.14|24.35|24.27|24.21|24.13|140
1611599100000|2021-01-25 18:25:00|24.23|24.15|24.19|24.11|24.26|24.18|24.18|24.1|6
1611599400000|2021-01-25 18:30:00|24.17|24.09|24.22|24.14|24.25|24.17|24.17|24.09|4
1611599700000|2021-01-25 18:35:00|24.21|24.13|24.17|24.09|24.22|24.14|24.17|24.09|1
1611600000000|2021-01-25 18:40:00|24.19|24.11|24.17|24.09|24.19|24.11|24.15|24.07|0
1611600300000|2021-01-25 18:45:00|24.15|24.07|24.22|24.14|24.26|24.18|24.14|24.06|41
1611600600000|2021-01-25 18:50:00|24.24|24.16|24.34|24.26|24.34|24.26|24.22|24.14|8
1611600900000|2021-01-25 18:55:00|24.33|24.25|24.29|24.21|24.34|24.26|24.26|24.18|0
1611601200000|2021-01-25 19:00:00|24.32|24.24|24.29|24.21|24.35|24.27|24.29|24.21|0
1611601500000|2021-01-25 19:05:00|24.3|24.22|24.3|24.22|24.34|24.26|24.27|24.19|0
1611601800000|2021-01-25 19:10:00|24.34|24.26|24.33|24.25|24.41|24.33|24.33|24.25|10
1611602100000|2021-01-25 19:15:00|24.34|24.26|24.34|24.26|24.41|24.33|24.33|24.25|0
1611602400000|2021-01-25 19:20:00|24.33|24.25|24.33|24.25|24.36|24.28|24.31|24.23|0
1611602700000|2021-01-25 19:25:00|24.34|24.26|24.29|24.21|24.37|24.29|24.29|24.21|11
1611603000000|2021-01-25 19:30:00|24.31|24.23|24.33|24.25|24.34|24.26|24.28|24.2|10
1611603300000|2021-01-25 19:35:00|24.35|24.27|24.4|24.32|24.4|24.32|24.34|24.26|0
1611603600000|2021-01-25 19:40:00|24.39|24.31|24.37|24.29|24.39|24.31|24.36|24.28|31
1611603900000|2021-01-25 19:45:00|24.32|24.24|24.39|24.31|24.39|24.31|24.32|24.24|45
1611604200000|2021-01-25 19:50:00|24.38|24.3|24.43|24.35|24.43|24.35|24.34|24.26|0
1611604500000|2021-01-25 19:55:00|24.44|24.36|24.47|24.39|24.55|24.4|24.43|24.29|0
1611604800000|2021-01-25 20:00:00|24.45|24.37|24.54|24.29|24.54|24.39|24.45|24.29|1
1611605100000|2021-01-25 20:05:00|24.53|24.28|24.43|24.35|24.53|24.39|24.42|24.28|12
1611605400000|2021-01-25 20:10:00|24.42|24.34|24.58|24.33|24.59|24.4|24.42|24.28|6
1611605700000|2021-01-25 20:15:00|24.61|24.36|24.49|24.24|24.61|24.39|24.41|24.24|17
1611606000000|2021-01-25 20:20:00|24.38|24.3|24.43|24.35|24.54|24.35|24.37|24.24|1
1611606300000|2021-01-25 20:25:00|24.41|24.33|24.39|24.31|24.43|24.35|24.37|24.29|2
1611606600000|2021-01-25 20:30:00|24.4|24.32|24.43|24.35|24.58|24.35|24.4|24.28|7
1611606900000|2021-01-25 20:35:00|24.53|24.28|24.49|24.24|24.53|24.35|24.37|24.23|0
1611607200000|2021-01-25 20:40:00|24.38|24.3|24.29|24.04|24.49|24.3|24.18|24.04|6
1611607500000|2021-01-25 20:45:00|24.18|24.1|24.27|24.19|24.38|24.2|24.18|24.04|10
1611607800000|2021-01-25 20:50:00|24.34|24.09|24.13|24.05|24.34|24.15|24.11|23.96|49
1611608100000|2021-01-25 20:55:00|24.24|23.99|24.43|24.13|24.45|24.3|24.13|23.98|93
1611620100000|2021-01-26 00:15:00|24.22|23.97|24.23|23.98|24.23|23.98|24.22|23.97|0
1611620400000|2021-01-26 00:20:00|24.27|23.97|24.24|23.99|24.29|24.04|24.23|23.97|0
1611620700000|2021-01-26 00:25:00|24.28|23.98|24.28|24.03|24.28|24.03|24.26|23.98|0
1611621000000|2021-01-26 00:30:00|24.26|24.01|24.28|24.03|24.28|24.03|24.25|24|0
1611621300000|2021-01-26 00:35:00|24.29|24.04|24.28|24.03|24.29|24.15|24.18|24|0
1611621600000|2021-01-26 00:40:00|24.25|24.17|24.36|24.11|24.47|24.23|24.25|24.11|0
1611621900000|2021-01-26 00:45:00|24.38|24.13|24.39|24.14|24.45|24.18|24.38|24.13|0
1611622200000|2021-01-26 00:50:00|24.38|24.13|24.38|24.13|24.39|24.14|24.38|24.13|0
1611622500000|2021-01-26 00:55:00|24.39|24.14|24.38|24.13|24.41|24.23|24.31|24.13|0
1611622800000|2021-01-26 01:00:00|24.37|24.12|24.35|24.1|24.37|24.12|24.35|24.1|1
1611623100000|2021-01-26 01:05:00|24.36|24.06|24.39|24.14|24.4|24.14|24.31|24.06|0
1611623400000|2021-01-26 01:10:00|24.41|24.16|24.37|24.12|24.41|24.16|24.37|24.12|0
1611623700000|2021-01-26 01:15:00|24.39|24.14|24.41|24.16|24.41|24.16|24.39|24.14|0
1611624000000|2021-01-26 01:20:00|24.39|24.14|24.43|24.18|24.43|24.18|24.37|24.12|0
1611624300000|2021-01-26 01:25:00|24.46|24.21|24.46|24.21|24.46|24.21|24.44|24.19|0
1611624600000|2021-01-26 01:30:00|24.44|24.19|24.44|24.19|24.46|24.21|24.44|24.19|0
1611624900000|2021-01-26 01:35:00|24.43|24.18|24.44|24.19|24.46|24.21|24.43|24.18|0
1611625200000|2021-01-26 01:40:00|24.46|24.21|24.44|24.19|24.46|24.21|24.44|24.19|0
1611625500000|2021-01-26 01:45:00|24.46|24.21|24.44|24.19|24.46|24.21|24.44|24.19|0
1611625800000|2021-01-26 01:50:00|24.42|24.17|24.41|24.16|24.42|24.23|24.3|24.16|0
1611626100000|2021-01-26 01:55:00|24.35|24.27|24.41|24.16|24.45|24.27|24.35|24.16|0
1611626400000|2021-01-26 02:00:00|24.35|24.27|24.45|24.2|24.45|24.27|24.35|24.16|0
1611626700000|2021-01-26 02:05:00|24.46|24.21|24.54|24.29|24.57|24.33|24.41|24.21|10
1611627300000|2021-01-26 02:15:00|24.43|24.35|24.59|24.34|24.59|24.4|24.43|24.29|0
1611627600000|2021-01-26 02:20:00|24.61|24.36|24.57|24.32|24.61|24.36|24.57|24.32|0
1611627900000|2021-01-26 02:25:00|24.59|24.34|24.55|24.3|24.61|24.36|24.55|24.3|0
1611628200000|2021-01-26 02:30:00|24.57|24.32|24.62|24.37|24.62|24.37|24.57|24.32|0
1611628500000|2021-01-26 02:35:00|24.61|24.36|24.62|24.37|24.62|24.37|24.57|24.31|0
1611628800000|2021-01-26 02:40:00||24.32||24.32||24.32||24.32|0
1611629100000|2021-01-26 02:45:00|24.57|24.35|24.56|24.31|24.57|24.35|24.43|24.3|5
1611629400000|2021-01-26 02:50:00|24.55|24.3|24.62|24.32|24.62|24.32|24.55|24.3|0
1611629700000|2021-01-26 02:55:00||24.37||24.37||24.37||24.37|0
1611630000000|2021-01-26 03:00:00|24.64|24.39|24.66|24.36|24.67|24.42|24.62|24.36|0
1611630300000|2021-01-26 03:05:00|24.64|24.41|24.67|24.37|24.71|24.46|24.62|24.34|0
1611630600000|2021-01-26 03:10:00|24.66|24.36|24.61|24.36|24.66|24.37|24.61|24.36|0
1611630900000|2021-01-26 03:15:00|24.62|24.32|24.61|24.36|24.62|24.36|24.61|24.32|0
1611631200000|2021-01-26 03:20:00|24.62|24.32|24.66|24.36|24.71|24.41|24.61|24.32|0
1611631500000|2021-01-26 03:25:00|24.67|24.37|24.62|24.32|24.67|24.41|24.61|24.32|0
1611631800000|2021-01-26 03:30:00|24.61|24.36|24.65|24.4|24.66|24.4|24.61|24.36|0
1611632100000|2021-01-26 03:35:00|24.66|24.41|24.48|24.4|24.66|24.45|24.48|24.35|8
1611632400000|2021-01-26 03:40:00|24.46|24.38|24.45|24.37|24.56|24.4|24.43|24.29|10
1611632700000|2021-01-26 03:45:00|24.56|24.31|24.48|24.23|24.56|24.41|24.41|24.23|20
1611633000000|2021-01-26 03:50:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|2
1611633300000|2021-01-26 03:55:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1611633600000|2021-01-26 04:00:00|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|1
1611634500000|2021-01-26 04:15:00|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|5
1611635100000|2021-01-26 04:25:00|24.57|24.32|24.56|24.26|24.58|24.33|24.51|24.22|10
1611635400000|2021-01-26 04:30:00|24.55|24.3|24.71|24.46|24.71|24.46|24.55|24.26|2
1611635700000|2021-01-26 04:35:00|24.7|24.45|24.84|24.59|24.84|24.59|24.66|24.41|0
1611636000000|2021-01-26 04:40:00|24.82|24.57|24.76|24.51|24.84|24.59|24.76|24.51|0
1611636300000|2021-01-26 04:45:00||24.46||24.51||24.51||24.46|0
1611636900000|2021-01-26 04:55:00|24.74|24.46|24.76|24.46|24.76|24.49|24.72|24.46|0
1611637200000|2021-01-26 05:00:00|24.72|24.47|24.75|24.45|24.76|24.47|24.71|24.45|0
1611637500000|2021-01-26 05:05:00|24.71|24.46|24.75|24.45|24.75|24.47|24.69|24.44|0
1611637800000|2021-01-26 05:10:00|24.71|24.46|24.63|24.38|24.71|24.46|24.63|24.35|0
1611638100000|2021-01-26 05:15:00|24.62|24.37|24.66|24.41|24.67|24.41|24.62|24.36|0
1611638400000|2021-01-26 05:20:00|24.68|24.43|24.71|24.46|24.75|24.46|24.68|24.43|0
1611638700000|2021-01-26 05:25:00|24.7|24.45|24.72|24.47|24.72|24.47|24.66|24.41|0
1611639000000|2021-01-26 05:30:00|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|0
1611639300000|2021-01-26 05:35:00|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|0
1611639600000|2021-01-26 05:40:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1611639900000|2021-01-26 05:45:00|24.63|24.55|24.61|24.53|24.72|24.58|24.61|24.47|0
1611640200000|2021-01-26 05:50:00|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|1
1611640500000|2021-01-26 05:55:00|24.61|24.53|24.72|24.47|24.72|24.53|24.61|24.47|0
1611640800000|2021-01-26 06:00:00|24.61|24.53|24.77|24.52|24.79|24.58|24.61|24.47|0
1611641100000|2021-01-26 06:05:00|24.79|24.54|24.72|24.47|24.79|24.54|24.72|24.47|0
1611641400000|2021-01-26 06:10:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1611641700000|2021-01-26 06:15:00|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1611642000000|2021-01-26 06:20:00|24.6|24.52|24.6|24.52|24.65|24.57|24.6|24.52|11
1611642300000|2021-01-26 06:25:00|24.64|24.56|24.6|24.52|24.71|24.56|24.6|24.46|0
1611642600000|2021-01-26 06:30:00|24.62|24.54|24.64|24.56|24.65|24.57|24.62|24.54|0
1611642900000|2021-01-26 06:35:00|24.65|24.57|24.8|24.55|24.84|24.65|24.65|24.49|0
1611643200000|2021-01-26 06:40:00|24.73|24.65|24.82|24.57|24.86|24.68|24.72|24.57|0
1611643500000|2021-01-26 06:45:00|24.76|24.68|24.82|24.57|24.82|24.68|24.73|24.54|0
1611643800000|2021-01-26 06:50:00|24.76|24.68|24.81|24.56|24.84|24.68|24.72|24.52|0
1611644100000|2021-01-26 06:55:00|24.79|24.54|24.82|24.57|24.88|24.7|24.76|24.54|1
1611644400000|2021-01-26 07:00:00|24.76|24.68|24.56|24.48|24.86|24.68|24.54|24.46|23
1611644700000|2021-01-26 07:05:00|24.5|24.42|24.54|24.46|24.57|24.49|24.5|24.42|117
1611645000000|2021-01-26 07:10:00|24.55|24.47|24.55|24.47|24.57|24.49|24.55|24.47|1
1611645300000|2021-01-26 07:15:00|24.51|24.43|24.52|24.44|24.56|24.48|24.51|24.43|1
1611645600000|2021-01-26 07:20:00|24.53|24.45|24.55|24.47|24.55|24.47|24.52|24.44|3
1611645900000|2021-01-26 07:25:00|24.53|24.45|24.48|24.4|24.55|24.47|24.45|24.37|30
1611646200000|2021-01-26 07:30:00|24.47|24.39|24.55|24.47|24.57|24.49|24.47|24.39|2
1611646500000|2021-01-26 07:35:00|24.57|24.49|24.57|24.49|24.65|24.57|24.55|24.47|39
1611646800000|2021-01-26 07:40:00|24.59|24.51|24.57|24.49|24.59|24.51|24.55|24.47|0
1611647100000|2021-01-26 07:45:00|24.55|24.47|24.53|24.45|24.57|24.49|24.48|24.4|24
1611647400000|2021-01-26 07:50:00|24.54|24.46|24.43|24.35|24.55|24.47|24.42|24.34|384
1611647700000|2021-01-26 07:55:00|24.42|24.34|24.38|24.3|24.43|24.35|24.38|24.3|102
1611648000000|2021-01-26 08:00:00|24.37|24.29|24.37|24.29|24.38|24.3|24.28|24.2|438
1611648300000|2021-01-26 08:05:00|24.35|24.27|24.28|24.2|24.38|24.3|24.23|24.15|606
1611648600000|2021-01-26 08:10:00|24.24|24.16|24.22|24.14|24.28|24.2|24.13|24.05|360
1611648900000|2021-01-26 08:15:00|24.2|24.12|24.02|23.94|24.2|24.12|24|23.92|353
1611649200000|2021-01-26 08:20:00|24|23.92|24.03|23.95|24.03|23.95|23.89|23.81|326
1611649500000|2021-01-26 08:25:00|24.01|23.93|24.02|23.94|24.07|23.99|23.97|23.89|81
1611649800000|2021-01-26 08:30:00|24|23.92|23.9|23.82|24.02|23.94|23.89|23.81|277
1611650100000|2021-01-26 08:35:00|23.89|23.81|23.8|23.72|23.89|23.81|23.77|23.69|75
1611650400000|2021-01-26 08:40:00|23.84|23.76|23.77|23.69|23.84|23.76|23.77|23.69|243
1611650700000|2021-01-26 08:45:00|23.73|23.65|23.72|23.64|23.73|23.65|23.67|23.59|135
1611651000000|2021-01-26 08:50:00|23.73|23.65|23.77|23.69|23.77|23.69|23.68|23.6|55
1611651300000|2021-01-26 08:55:00|23.79|23.71|23.73|23.65|23.85|23.77|23.72|23.64|108
1611651600000|2021-01-26 09:00:00|23.72|23.64|23.6|23.52|23.73|23.65|23.59|23.51|337
1611651900000|2021-01-26 09:05:00|23.61|23.53|23.59|23.51|23.61|23.53|23.54|23.46|277
1611652200000|2021-01-26 09:10:00|23.6|23.52|23.56|23.48|23.64|23.56|23.56|23.48|85
1611652500000|2021-01-26 09:15:00|23.54|23.46|23.56|23.48|23.56|23.48|23.46|23.38|61
1611652800000|2021-01-26 09:20:00|23.52|23.44|23.42|23.34|23.52|23.44|23.38|23.3|66
1611653100000|2021-01-26 09:25:00|23.43|23.35|23.43|23.35|23.47|23.39|23.42|23.34|167
1611653400000|2021-01-26 09:30:00|23.42|23.34|23.46|23.38|23.47|23.39|23.38|23.3|562
1611653700000|2021-01-26 09:35:00|23.43|23.35|23.56|23.48|23.56|23.48|23.43|23.35|140
1611654000000|2021-01-26 09:40:00|23.57|23.49|23.58|23.5|23.58|23.5|23.52|23.44|42
1611654300000|2021-01-26 09:45:00|23.6|23.52|23.58|23.5|23.63|23.55|23.58|23.5|32
1611654600000|2021-01-26 09:50:00|23.6|23.52|23.67|23.59|23.69|23.61|23.58|23.5|97
1611654900000|2021-01-26 09:55:00|23.69|23.61|23.72|23.64|23.76|23.68|23.67|23.59|18
1611655200000|2021-01-26 10:00:00|23.71|23.63|23.76|23.68|23.76|23.68|23.67|23.59|86
1611655500000|2021-01-26 10:05:00|23.8|23.72|23.76|23.68|23.8|23.72|23.72|23.64|153
1611655800000|2021-01-26 10:10:00|23.74|23.66|23.67|23.59|23.76|23.68|23.67|23.59|6
1611656100000|2021-01-26 10:15:00|||||||||11
1611656400000|2021-01-26 10:20:00|23.65|23.57|23.67|23.59|23.71|23.63|23.65|23.57|46
1611656700000|2021-01-26 10:25:00|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|23
1611657000000|2021-01-26 10:30:00|23.71|23.63|23.72|23.64|23.72|23.64|23.67|23.59|120
1611657300000|2021-01-26 10:35:00|23.7|23.62|23.72|23.64|23.72|23.64|23.68|23.6|249
1611657600000|2021-01-26 10:40:00|23.7|23.62|23.79|23.71|23.79|23.71|23.68|23.6|14
1611657900000|2021-01-26 10:45:00|23.81|23.73|23.77|23.69|23.85|23.77|23.77|23.69|12
1611658200000|2021-01-26 10:50:00|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|19
1611658500000|2021-01-26 10:55:00|23.81|23.73|23.67|23.59|23.81|23.73|23.67|23.59|134
1611658800000|2021-01-26 11:00:00|23.68|23.6|23.7|23.62|23.72|23.64|23.67|23.59|47
1611659100000|2021-01-26 11:05:00|23.68|23.6|23.57|23.49|23.68|23.6|23.57|23.49|155
1611659400000|2021-01-26 11:10:00|23.58|23.5|23.57|23.49|23.6|23.52|23.54|23.46|77
1611659700000|2021-01-26 11:15:00|23.58|23.5|23.62|23.54|23.64|23.56|23.57|23.49|24
1611660000000|2021-01-26 11:20:00|23.6|23.52|23.61|23.53|23.64|23.56|23.59|23.51|40
1611660300000|2021-01-26 11:25:00|23.59|23.51|23.64|23.56|23.68|23.6|23.59|23.51|52
1611660600000|2021-01-26 11:30:00|23.62|23.54|23.66|23.58|23.69|23.61|23.62|23.54|20
1611660900000|2021-01-26 11:35:00|23.64|23.56|23.7|23.62|23.74|23.66|23.64|23.56|52
1611661200000|2021-01-26 11:40:00|23.69|23.61|23.62|23.54|23.7|23.62|23.62|23.54|15
1611661500000|2021-01-26 11:45:00|23.63|23.55|23.54|23.46|23.63|23.55|23.52|23.44|58
1611661800000|2021-01-26 11:50:00|23.52|23.44|23.45|23.37|23.52|23.44|23.44|23.36|45
1611662100000|2021-01-26 11:55:00|23.47|23.39|23.54|23.46|23.54|23.46|23.45|23.37|22
1611662400000|2021-01-26 12:00:00|23.5|23.42|23.49|23.41|23.54|23.46|23.49|23.41|142
1611662700000|2021-01-26 12:05:00|23.47|23.39|23.44|23.36|23.49|23.41|23.37|23.29|128
1611663000000|2021-01-26 12:10:00|23.48|23.4|23.54|23.46|23.55|23.47|23.48|23.4|40
1611663300000|2021-01-26 12:15:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|102
1611663600000|2021-01-26 12:20:00|23.49|23.41|23.44|23.36|23.57|23.49|23.44|23.36|81
1611663900000|2021-01-26 12:25:00|23.47|23.39|23.45|23.37|23.48|23.4|23.44|23.36|47
1611664200000|2021-01-26 12:30:00|23.44|23.36|23.49|23.41|23.51|23.43|23.44|23.36|72
1611664500000|2021-01-26 12:35:00|23.48|23.4|23.48|23.4|23.49|23.41|23.4|23.32|221
1611664800000|2021-01-26 12:40:00|23.52|23.44|23.58|23.5|23.59|23.51|23.5|23.42|143
1611665100000|2021-01-26 12:45:00|23.56|23.48|23.67|23.59|23.67|23.59|23.56|23.48|37
1611665400000|2021-01-26 12:50:00|23.65|23.57|23.58|23.5|23.67|23.59|23.54|23.46|51
1611665700000|2021-01-26 12:55:00|23.59|23.51|23.54|23.46|23.59|23.51|23.51|23.43|34
1611666000000|2021-01-26 13:00:00|23.53|23.45|23.54|23.46|23.54|23.46|23.49|23.41|14
1611666300000|2021-01-26 13:05:00|23.5|23.42|23.54|23.46|23.54|23.46|23.5|23.42|35
1611666600000|2021-01-26 13:10:00|23.56|23.48|23.58|23.5|23.59|23.51|23.56|23.48|14
1611666900000|2021-01-26 13:15:00|23.59|23.51|23.58|23.5|23.62|23.54|23.58|23.5|16
1611667200000|2021-01-26 13:20:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|16
1611667500000|2021-01-26 13:25:00|23.56|23.48|23.67|23.59|23.67|23.59|23.54|23.46|32
1611667800000|2021-01-26 13:30:00|23.65|23.57|23.68|23.6|23.72|23.64|23.65|23.57|27
1611668100000|2021-01-26 13:35:00|23.7|23.62|23.68|23.6|23.72|23.64|23.67|23.59|79
1611668400000|2021-01-26 13:40:00|23.67|23.59|23.62|23.54|23.67|23.59|23.62|23.54|3
1611668700000|2021-01-26 13:45:00|23.63|23.55|23.62|23.54|23.63|23.55|23.59|23.51|12
1611669000000|2021-01-26 13:50:00|23.61|23.53|23.58|23.5|23.62|23.54|23.58|23.5|8
1611669300000|2021-01-26 13:55:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|44
1611669600000|2021-01-26 14:00:00|23.54|23.46|23.49|23.41|23.54|23.46|23.47|23.39|156
1611669900000|2021-01-26 14:05:00|23.45|23.37|23.45|23.37|23.49|23.41|23.4|23.32|274
1611670200000|2021-01-26 14:10:00|23.47|23.39|23.44|23.36|23.49|23.41|23.42|23.34|568
1611670500000|2021-01-26 14:15:00|23.45|23.37|23.45|23.37|23.49|23.41|23.45|23.37|52
1611670800000|2021-01-26 14:20:00|23.49|23.41|23.54|23.46|23.54|23.46|23.45|23.37|79
1611671100000|2021-01-26 14:25:00|23.53|23.45|23.49|23.41|23.53|23.45|23.45|23.37|67
1611671400000|2021-01-26 14:30:00|23.45|23.37|23.4|23.32|23.45|23.37|23.3|23.22|291
1611671700000|2021-01-26 14:35:00|23.41|23.33|23.46|23.38|23.5|23.42|23.41|23.33|61
1611672000000|2021-01-26 14:40:00|23.47|23.39|23.5|23.42|23.5|23.42|23.42|23.34|134
1611672300000|2021-01-26 14:45:00|23.48|23.4|23.47|23.39|23.52|23.44|23.45|23.37|64
1611672600000|2021-01-26 14:50:00|23.5|23.42|23.51|23.43|23.58|23.5|23.48|23.4|253
1611672900000|2021-01-26 14:55:00|23.5|23.42|23.51|23.43|23.55|23.47|23.46|23.38|100
1611673200000|2021-01-26 15:00:00|23.5|23.42|23.37|23.29|23.5|23.42|23.35|23.27|324
1611673500000|2021-01-26 15:05:00|23.38|23.3|23.3|23.22|23.38|23.3|23.28|23.2|224
1611673800000|2021-01-26 15:10:00|23.28|23.2|23.42|23.34|23.5|23.42|23.28|23.2|452
1611674100000|2021-01-26 15:15:00|23.45|23.37|23.5|23.42|23.5|23.42|23.37|23.29|191
1611674400000|2021-01-26 15:20:00|23.54|23.46|23.45|23.37|23.55|23.47|23.41|23.33|245
1611674700000|2021-01-26 15:25:00|23.46|23.38|23.35|23.27|23.47|23.39|23.35|23.27|39
1611675000000|2021-01-26 15:30:00|23.36|23.28|23.32|23.24|23.4|23.32|23.32|23.24|683
1611675300000|2021-01-26 15:35:00|23.3|23.22|23.32|23.24|23.37|23.29|23.28|23.2|257
1611675600000|2021-01-26 15:40:00|23.3|23.22|23.3|23.22|23.32|23.24|23.27|23.19|68
1611675900000|2021-01-26 15:45:00|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|279
1611676200000|2021-01-26 15:50:00|23.31|23.23|23.32|23.24|23.37|23.29|23.27|23.19|238
1611676500000|2021-01-26 15:55:00|23.28|23.2|23.32|23.24|23.37|23.29|23.28|23.2|140
1611676800000|2021-01-26 16:00:00|23.3|23.22|23.28|23.2|23.32|23.24|23.27|23.19|921
1611677100000|2021-01-26 16:05:00|23.24|23.16|23.42|23.34|23.47|23.39|23.23|23.15|630
1611677400000|2021-01-26 16:10:00|23.41|23.33|23.37|23.29|23.42|23.34|23.32|23.24|269
1611677700000|2021-01-26 16:15:00|23.33|23.25|23.37|23.29|23.37|23.29|23.32|23.24|804
1611678000000|2021-01-26 16:20:00|23.33|23.25|23.4|23.32|23.4|23.32|23.33|23.25|617
1611678300000|2021-01-26 16:25:00|23.44|23.36|23.4|23.32|23.45|23.37|23.34|23.26|919
1611678600000|2021-01-26 16:30:00|23.42|23.34|23.41|23.33|23.44|23.36|23.35|23.27|451
1611678900000|2021-01-26 16:35:00|23.4|23.32|23.36|23.28|23.45|23.37|23.35|23.27|97
1611679200000|2021-01-26 16:40:00|23.37|23.29|23.45|23.37|23.45|23.37|23.37|23.29|103
1611679500000|2021-01-26 16:45:00|23.43|23.35|23.55|23.47|23.55|23.47|23.41|23.33|53
1611679800000|2021-01-26 16:50:00|23.53|23.45|23.65|23.57|23.67|23.59|23.47|23.39|109
1611680100000|2021-01-26 16:55:00|23.67|23.59|23.54|23.46|23.67|23.59|23.5|23.42|199
1611680400000|2021-01-26 17:00:00|23.55|23.47|23.42|23.34|23.55|23.47|23.42|23.34|86
1611680700000|2021-01-26 17:05:00|23.45|23.37|23.5|23.42|23.51|23.43|23.45|23.37|10
1611681000000|2021-01-26 17:10:00|23.49|23.41|23.5|23.42|23.5|23.42|23.45|23.37|1
1611681300000|2021-01-26 17:15:00|23.51|23.43|23.45|23.37|23.51|23.43|23.42|23.34|56
1611681600000|2021-01-26 17:20:00|23.42|23.34|23.4|23.32|23.42|23.34|23.39|23.31|8
1611681900000|2021-01-26 17:25:00|23.35|23.27|23.3|23.22|23.35|23.27|23.29|23.21|19
1611682200000|2021-01-26 17:30:00|23.29|23.21|23.3|23.22|23.3|23.22|23.25|23.17|15
1611682500000|2021-01-26 17:35:00|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|16
1611682800000|2021-01-26 17:40:00|23.32|23.24|23.39|23.31|23.39|23.31|23.3|23.22|22
1611683100000|2021-01-26 17:45:00|23.35|23.27|23.34|23.26|23.4|23.32|23.34|23.26|4
1611683400000|2021-01-26 17:50:00|23.37|23.29|23.3|23.22|23.37|23.29|23.3|23.22|2
1611683700000|2021-01-26 17:55:00|23.32|23.24|23.44|23.36|23.45|23.37|23.32|23.24|14
1611684000000|2021-01-26 18:00:00|23.43|23.35|23.37|23.29|23.48|23.4|23.35|23.27|23
1611684300000|2021-01-26 18:05:00|23.39|23.31|23.36|23.28|23.45|23.37|23.36|23.28|3
1611684600000|2021-01-26 18:10:00|23.35|23.27|23.37|23.29|23.37|23.29|23.31|23.23|20
1611684900000|2021-01-26 18:15:00|23.36|23.28|23.36|23.28|23.37|23.29|23.33|23.25|2
1611685200000|2021-01-26 18:20:00|23.37|23.29|23.38|23.3|23.42|23.34|23.36|23.28|1
1611685500000|2021-01-26 18:25:00|23.36|23.28|23.38|23.3|23.38|23.3|23.35|23.27|0
1611685800000|2021-01-26 18:30:00|23.36|23.28|23.39|23.31|23.43|23.35|23.36|23.28|7
1611686100000|2021-01-26 18:35:00|23.4|23.32|23.39|23.31|23.42|23.34|23.37|23.29|2
1611686400000|2021-01-26 18:40:00|23.38|23.3|23.38|23.3|23.4|23.32|23.35|23.27|0
1611686700000|2021-01-26 18:45:00|23.4|23.32|23.44|23.36|23.44|23.36|23.4|23.32|1
1611687000000|2021-01-26 18:50:00|23.42|23.34|23.39|23.31|23.42|23.34|23.38|23.3|44
1611687300000|2021-01-26 18:55:00|23.42|23.34|23.42|23.34|23.42|23.34|23.38|23.3|0
1611687600000|2021-01-26 19:00:00|23.44|23.36|23.41|23.33|23.44|23.36|23.4|23.32|1
1611687900000|2021-01-26 19:05:00|23.42|23.34|23.33|23.25|23.42|23.34|23.33|23.25|26
1611688200000|2021-01-26 19:10:00|23.31|23.23|23.33|23.25|23.36|23.28|23.3|23.22|2
1611688500000|2021-01-26 19:15:00|23.34|23.26|23.42|23.34|23.42|23.34|23.34|23.26|25
1611688800000|2021-01-26 19:20:00|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|6
1611689100000|2021-01-26 19:25:00|23.46|23.38|23.56|23.48|23.63|23.55|23.46|23.38|10
1611689400000|2021-01-26 19:30:00|23.57|23.49|23.5|23.42|23.57|23.49|23.44|23.36|0
1611689700000|2021-01-26 19:35:00|23.48|23.4|23.52|23.44|23.52|23.44|23.47|23.39|0
1611690000000|2021-01-26 19:40:00|23.5|23.42|23.49|23.41|23.52|23.44|23.49|23.41|0
1611690300000|2021-01-26 19:45:00|23.47|23.39|23.49|23.41|23.52|23.44|23.47|23.39|0
1611690600000|2021-01-26 19:50:00|23.52|23.44|23.44|23.36|23.52|23.44|23.42|23.34|3
1611690900000|2021-01-26 19:55:00|23.45|23.37|23.4|23.32|23.5|23.39|23.38|23.25|1
1611691200000|2021-01-26 20:00:00|23.41|23.33|23.51|23.26|23.56|23.4|23.4|23.25|0
1611691500000|2021-01-26 20:05:00|23.52|23.27|23.52|23.27|23.53|23.4|23.45|23.26|10
1611691800000|2021-01-26 20:10:00|23.51|23.26|23.51|23.43|23.52|23.43|23.45|23.26|3
1611692100000|2021-01-26 20:15:00|23.49|23.41|23.52|23.44|23.57|23.44|23.49|23.31|0
1611692400000|2021-01-26 20:20:00|23.5|23.42|23.53|23.28|23.57|23.42|23.5|23.28|0
1611692700000|2021-01-26 20:25:00|23.41|23.33|23.43|23.18|23.48|23.33|23.41|23.18|0
1611693000000|2021-01-26 20:30:00|23.37|23.29|23.48|23.23|23.48|23.29|23.37|23.18|1
1611693300000|2021-01-26 20:35:00|23.46|23.21|23.57|23.32|23.57|23.38|23.42|23.2|0
1611693600000|2021-01-26 20:40:00|23.54|23.29|23.53|23.28|23.57|23.43|23.46|23.28|5
1611693900000|2021-01-26 20:45:00|23.48|23.4|23.52|23.44|23.58|23.44|23.48|23.33|0
1611694200000|2021-01-26 20:50:00|23.58|23.33|23.71|23.46|23.71|23.52|23.52|23.33|0
1611694500000|2021-01-26 20:55:00|23.7|23.45|23.64|23.34|23.82|23.64|23.58|23.3|7
1611706500000|2021-01-27 00:15:00|23.8|23.55|23.74|23.66|23.81|23.66|23.73|23.55|0
1611706800000|2021-01-27 00:20:00|23.72|23.64|23.76|23.51|23.77|23.64|23.69|23.5|8
1611707100000|2021-01-27 00:25:00|23.74|23.49|23.72|23.47|23.74|23.49|23.7|23.45|0
1611707400000|2021-01-27 00:30:00|23.66|23.58|23.72|23.47|23.77|23.58|23.66|23.47|0
1611708000000|2021-01-27 00:40:00|23.66|23.58|23.76|23.51|23.76|23.58|23.66|23.51|0
1611708300000|2021-01-27 00:45:00|23.77|23.52|23.76|23.51|23.77|23.52|23.76|23.51|0
1611708600000|2021-01-27 00:50:00|23.77|23.52|23.72|23.47|23.77|23.52|23.72|23.47|0
1611708900000|2021-01-27 00:55:00|23.7|23.45|23.69|23.44|23.72|23.47|23.69|23.44|0
1611709200000|2021-01-27 01:00:00|23.62|23.54|23.72|23.47|23.72|23.54|23.62|23.46|0
1611709500000|2021-01-27 01:05:00|23.73|23.48|23.76|23.51|23.76|23.58|23.66|23.47|0
1611709800000|2021-01-27 01:10:00|23.69|23.61|23.76|23.51|23.81|23.63|23.69|23.51|0
1611710100000|2021-01-27 01:15:00|23.69|23.61|23.76|23.51|23.77|23.63|23.69|23.51|0
1611710400000|2021-01-27 01:20:00|23.77|23.52|23.76|23.51|23.77|23.58|23.66|23.47|0
1611710700000|2021-01-27 01:25:00|23.74|23.49|23.73|23.48|23.76|23.51|23.72|23.47|0
1611711000000|2021-01-27 01:30:00|23.72|23.47|23.69|23.44|23.73|23.5|23.58|23.41|0
1611711300000|2021-01-27 01:35:00|23.63|23.55|23.76|23.51|23.78|23.6|23.63|23.47|0
1611711600000|2021-01-27 01:40:00|23.75|23.5|23.74|23.49|23.75|23.5|23.71|23.46|0
1611711900000|2021-01-27 01:45:00|23.67|23.59|23.71|23.63|23.82|23.68|23.67|23.51|0
1611712200000|2021-01-27 01:50:00|23.72|23.64|23.73|23.65|23.85|23.71|23.72|23.57|0
1611712500000|2021-01-27 01:55:00|23.72|23.64|23.73|23.65|23.73|23.65|23.72|23.64|0
1611712800000|2021-01-27 02:00:00|23.84|23.59|23.8|23.72|23.84|23.72|23.75|23.59|0
1611713100000|2021-01-27 02:05:00|23.79|23.71|23.78|23.7|23.8|23.72|23.74|23.66|10
1611713400000|2021-01-27 02:10:00|23.76|23.68|23.8|23.72|23.8|23.72|23.76|23.68|24
1611713700000|2021-01-27 02:15:00|23.78|23.7|23.77|23.69|23.8|23.72|23.75|23.67|24
1611714000000|2021-01-27 02:20:00|23.79|23.71|23.8|23.72|23.8|23.72|23.77|23.69|1
1611714300000|2021-01-27 02:25:00|23.79|23.71|23.75|23.67|23.8|23.72|23.75|23.67|1
1611714600000|2021-01-27 02:30:00|23.77|23.69|23.75|23.67|23.85|23.69|23.73|23.6|7
1611714900000|2021-01-27 02:35:00|23.85|23.6|23.85|23.6|23.85|23.67|23.75|23.6|0
1611715500000|2021-01-27 02:45:00|23.79|23.71|23.85|23.6|23.85|23.71|23.79|23.6|0
1611715800000|2021-01-27 02:50:00|23.75|23.67|23.85|23.6|23.85|23.67|23.75|23.6|0
1611716400000|2021-01-27 03:00:00|23.79|23.71|23.85|23.6|23.85|23.71|23.79|23.6|0
1611716700000|2021-01-27 03:05:00|23.79|23.71|23.8|23.72|23.85|23.72|23.79|23.6|0
1611717300000|2021-01-27 03:15:00|23.85|23.6|23.8|23.72|23.85|23.72|23.79|23.6|0
1611718200000|2021-01-27 03:30:00|23.79|23.71|23.8|23.72|23.8|23.72|23.79|23.71|0
1611718500000|2021-01-27 03:35:00|23.79|23.71|23.79|23.71|23.85|23.72|23.79|23.6|0
1611718800000|2021-01-27 03:40:00|23.85|23.6|23.79|23.71|23.85|23.71|23.79|23.6|0
1611719100000|2021-01-27 03:45:00|23.85|23.6|23.79|23.71|23.85|23.71|23.77|23.6|0
1611720000000|2021-01-27 04:00:00|23.85|23.6|23.79|23.71|23.85|23.71|23.79|23.6|0
1611720300000|2021-01-27 04:05:00|23.85|23.6|23.79|23.71|23.85|23.71|23.77|23.6|0
1611721200000|2021-01-27 04:20:00|23.81|23.73|23.82|23.74|23.89|23.74|23.79|23.64|3
1611722400000|2021-01-27 04:40:00|23.89|23.64|23.89|23.64|23.89|23.74|23.82|23.64|0
1611723000000|2021-01-27 04:50:00|23.82|23.74|23.82|23.74|23.89|23.74|23.82|23.64|0
1611723300000|2021-01-27 04:55:00|23.89|23.64|23.89|23.64|23.89|23.64|23.89|23.64|0
1611723600000|2021-01-27 05:00:00|23.82|23.74|23.89|23.64|23.89|23.74|23.82|23.64|0
1611723900000|2021-01-27 05:05:00|23.87|23.62|23.86|23.61|23.89|23.64|23.86|23.61|0
1611724500000|2021-01-27 05:15:00|23.79|23.71|23.89|23.64|23.89|23.74|23.79|23.61|0
1611724800000|2021-01-27 05:20:00|23.82|23.74|23.89|23.64|23.91|23.74|23.81|23.64|0
1611725700000|2021-01-27 05:35:00|23.82|23.74|23.89|23.64|23.89|23.74|23.82|23.64|0
1611726000000|2021-01-27 05:40:00|23.87|23.62|23.86|23.61|23.89|23.64|23.86|23.61|0
1611726300000|2021-01-27 05:45:00|23.79|23.71|23.86|23.61|23.87|23.71|23.79|23.61|0
1611726600000|2021-01-27 05:50:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1611727200000|2021-01-27 06:00:00|23.86|23.61|23.86|23.61|23.86|23.61|23.86|23.61|0
1611727500000|2021-01-27 06:05:00|23.8|23.72|23.86|23.61|23.9|23.72|23.8|23.61|0
1611727800000|2021-01-27 06:10:00|23.8|23.72|23.86|23.61|23.9|23.72|23.8|23.61|0
1611728400000|2021-01-27 06:20:00|23.8|23.72|23.86|23.61|23.86|23.72|23.8|23.61|0
1611728700000|2021-01-27 06:25:00|23.8|23.72|23.86|23.61|23.86|23.72|23.8|23.61|2
1611729000000|2021-01-27 06:30:00|23.8|23.72|23.86|23.61|23.86|23.72|23.8|23.61|0
1611729300000|2021-01-27 06:35:00|23.84|23.59|23.79|23.54|23.84|23.59|23.79|23.54|0
1611729600000|2021-01-27 06:40:00|23.73|23.65|23.79|23.54|23.79|23.65|23.73|23.54|0
1611729900000|2021-01-27 06:45:00|23.73|23.65|23.84|23.59|23.84|23.65|23.71|23.54|0
1611730200000|2021-01-27 06:50:00|23.83|23.58|23.74|23.66|23.84|23.66|23.74|23.54|42
1611730500000|2021-01-27 06:55:00|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|61
1611730800000|2021-01-27 07:00:00|23.77|23.69|23.79|23.71|23.85|23.77|23.77|23.69|81
1611731100000|2021-01-27 07:05:00|23.81|23.73|23.8|23.72|23.81|23.73|23.77|23.69|4
1611731400000|2021-01-27 07:10:00|23.79|23.71|23.74|23.66|23.79|23.71|23.74|23.66|0
1611731700000|2021-01-27 07:15:00|23.73|23.65|23.73|23.65|23.76|23.68|23.73|23.65|16
1611732000000|2021-01-27 07:20:00|23.71|23.63|23.77|23.69|23.77|23.69|23.71|23.63|25
1611732300000|2021-01-27 07:25:00|23.76|23.68|23.75|23.67|23.77|23.69|23.75|23.67|0
1611732600000|2021-01-27 07:30:00|23.76|23.68|23.78|23.7|23.78|23.7|23.72|23.64|28
1611732900000|2021-01-27 07:35:00|23.76|23.68|23.79|23.71|23.79|23.71|23.75|23.67|0
1611733200000|2021-01-27 07:40:00|23.77|23.69|23.75|23.67|23.79|23.71|23.71|23.63|1
1611733500000|2021-01-27 07:45:00|23.76|23.68|23.81|23.73|23.81|23.73|23.75|23.67|14
1611733800000|2021-01-27 07:50:00|23.83|23.75|23.83|23.75|23.85|23.77|23.81|23.73|12
1611734100000|2021-01-27 07:55:00|23.81|23.73|23.71|23.63|23.83|23.75|23.71|23.63|31
1611734400000|2021-01-27 08:00:00|23.73|23.65|24.07|23.99|24.13|24.05|23.73|23.65|401
1611734700000|2021-01-27 08:05:00|24.06|23.98|23.95|23.87|24.13|24.05|23.86|23.78|205
1611735000000|2021-01-27 08:10:00|23.93|23.85|23.94|23.86|23.98|23.9|23.84|23.76|221
1611735300000|2021-01-27 08:15:00|23.98|23.9|23.98|23.9|24.04|23.96|23.94|23.86|76
1611735600000|2021-01-27 08:20:00|24|23.92|24.08|24|24.08|24|23.98|23.9|251
1611735900000|2021-01-27 08:25:00|24.06|23.98|24.1|24.02|24.11|24.03|23.99|23.91|38
1611736200000|2021-01-27 08:30:00|24.08|24|24.05|23.97|24.11|24.03|24.02|23.94|117
1611736500000|2021-01-27 08:35:00|24.06|23.98|24.01|23.93|24.06|23.98|23.97|23.89|146
1611736800000|2021-01-27 08:40:00|24.04|23.96|24.05|23.97|24.08|24|24.01|23.93|112
1611737100000|2021-01-27 08:45:00|24.06|23.98|24.15|24.07|24.15|24.07|24.05|23.97|213
1611737400000|2021-01-27 08:50:00|24.17|24.09|24.2|24.12|24.24|24.16|24.15|24.07|266
1611737700000|2021-01-27 08:55:00|24.21|24.13|24.18|24.1|24.27|24.19|24.18|24.1|644
1611738000000|2021-01-27 09:00:00|24.2|24.12|24.02|23.94|24.22|24.14|24.02|23.94|291
1611738300000|2021-01-27 09:05:00|24|23.92|24.02|23.94|24.02|23.94|23.93|23.85|145
1611738600000|2021-01-27 09:10:00|24.04|23.96|24.03|23.95|24.07|23.99|23.98|23.9|167
1611738900000|2021-01-27 09:15:00|24.02|23.94|23.94|23.86|24.07|23.99|23.94|23.86|25
1611739200000|2021-01-27 09:20:00|23.96|23.88|23.95|23.87|23.98|23.9|23.89|23.81|7
1611739500000|2021-01-27 09:25:00|23.94|23.86|23.94|23.86|23.96|23.88|23.9|23.82|55
1611739800000|2021-01-27 09:30:00|23.91|23.83|23.94|23.86|23.95|23.87|23.9|23.82|6
1611740100000|2021-01-27 09:35:00|23.93|23.85|24.01|23.93|24.03|23.95|23.93|23.85|62
1611740400000|2021-01-27 09:40:00|24.02|23.94|24.08|24|24.08|24|24.01|23.93|247
1611740700000|2021-01-27 09:45:00|24.06|23.98|24.13|24.05|24.13|24.05|24.05|23.97|53
1611741000000|2021-01-27 09:50:00|24.1|24.02|24.13|24.05|24.13|24.05|24.08|24|21
1611741300000|2021-01-27 09:55:00|24.11|24.03|24.13|24.05|24.13|24.05|24.08|24|74
1611741600000|2021-01-27 10:00:00|24.14|24.06|24.18|24.1|24.18|24.1|24.13|24.05|193
1611741900000|2021-01-27 10:05:00|24.22|24.14|24.27|24.19|24.27|24.19|24.18|24.1|131
1611742200000|2021-01-27 10:10:00|24.32|24.24|24.32|24.24|24.37|24.29|24.28|24.2|484
1611742500000|2021-01-27 10:15:00|24.33|24.25|24.3|24.22|24.35|24.27|24.3|24.22|192
1611742800000|2021-01-27 10:20:00|24.29|24.21|24.34|24.26|24.34|24.26|24.25|24.17|438
1611743100000|2021-01-27 10:25:00|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|422
1611743400000|2021-01-27 10:30:00|24.41|24.33|24.31|24.23|24.41|24.33|24.29|24.21|462
1611743700000|2021-01-27 10:35:00|24.33|24.25|24.41|24.33|24.41|24.33|24.31|24.23|24
1611744000000|2021-01-27 10:40:00|24.42|24.34|24.51|24.43|24.51|24.43|24.39|24.31|103
1611744300000|2021-01-27 10:45:00|24.52|24.44|24.59|24.51|24.61|24.53|24.47|24.39|208
1611744600000|2021-01-27 10:50:00|24.61|24.53|24.76|24.68|24.76|24.68|24.59|24.51|757
1611744900000|2021-01-27 10:55:00|24.73|24.65|24.8|24.72|24.8|24.72|24.73|24.65|284
1611745200000|2021-01-27 11:00:00|24.81|24.73|24.98|24.9|25.03|24.95|24.81|24.73|1123
1611745500000|2021-01-27 11:05:00|25.03|24.95|24.77|24.69|25.08|25|24.77|24.69|630
1611745800000|2021-01-27 11:10:00|24.79|24.71|24.67|24.59|24.79|24.71|24.59|24.51|307
1611746100000|2021-01-27 11:15:00|24.64|24.56|24.61|24.53|24.66|24.58|24.57|24.49|218
1611746400000|2021-01-27 11:20:00|24.62|24.54|24.59|24.51|24.62|24.54|24.51|24.43|95
1611746700000|2021-01-27 11:25:00|24.61|24.53|24.68|24.6|24.78|24.7|24.59|24.51|263
1611747000000|2021-01-27 11:30:00|24.69|24.61|24.86|24.78|24.86|24.78|24.68|24.6|226
1611747300000|2021-01-27 11:35:00|24.88|24.8|25.05|24.97|25.05|24.97|24.85|24.77|478
1611747600000|2021-01-27 11:40:00|25.1|25.02|25.17|25.09|25.2|25.12|25.05|24.97|297
1611747900000|2021-01-27 11:45:00|25.2|25.12|25.48|25.4|25.58|25.5|25.2|25.12|1037
1611748200000|2021-01-27 11:50:00|25.51|25.43|25.23|25.15|25.68|25.6|25.23|25.15|1002
1611748500000|2021-01-27 11:55:00|25.27|25.19|25.21|25.13|25.32|25.24|25.18|25.1|541
1611748800000|2021-01-27 12:00:00|25.2|25.12|25.1|25.02|25.23|25.15|25.1|25.02|172
1611749100000|2021-01-27 12:05:00|25.13|25.05|25.16|25.08|25.2|25.12|25.06|24.98|242
1611749400000|2021-01-27 12:10:00|25.2|25.12|25.52|25.44|25.54|25.46|25.18|25.1|584
1611749700000|2021-01-27 12:15:00|25.54|25.46|25.68|25.6|25.71|25.63|25.45|25.37|372
1611750000000|2021-01-27 12:20:00|25.69|25.61|25.53|25.45|25.69|25.61|25.53|25.45|1792
1611750300000|2021-01-27 12:25:00|25.54|25.46|25.34|25.26|25.67|25.59|25.34|25.26|272
1611750600000|2021-01-27 12:30:00|25.36|25.28|25.31|25.23|25.44|25.36|25.25|25.17|261
1611750900000|2021-01-27 12:35:00|25.33|25.25|25.52|25.44|25.54|25.46|25.26|25.18|312
1611751200000|2021-01-27 12:40:00|25.54|25.46|25.58|25.5|25.62|25.54|25.44|25.36|1271
1611751500000|2021-01-27 12:45:00|25.59|25.51|25.29|25.21|25.59|25.51|25.29|25.21|327
1611751800000|2021-01-27 12:50:00|25.31|25.23|25.52|25.44|25.52|25.44|25.31|25.23|40
1611752100000|2021-01-27 12:55:00|25.54|25.46|25.67|25.59|25.67|25.59|25.54|25.46|395
1611752400000|2021-01-27 13:00:00|25.65|25.57|25.68|25.6|25.72|25.64|25.58|25.5|157
1611752700000|2021-01-27 13:05:00|25.67|25.59|25.53|25.45|25.7|25.62|25.52|25.44|162
1611753000000|2021-01-27 13:10:00|25.56|25.48|25.41|25.33|25.58|25.5|25.4|25.32|349
1611753300000|2021-01-27 13:15:00|25.4|25.32|25.06|24.98|25.42|25.34|25.06|24.98|461
1611753600000|2021-01-27 13:20:00|25.11|25.03|25.15|25.07|25.18|25.1|25.06|24.98|605
1611753900000|2021-01-27 13:25:00|25.11|25.03|25.3|25.22|25.32|25.24|25.1|25.02|179
1611754200000|2021-01-27 13:30:00|25.28|25.2|25.4|25.32|25.43|25.35|25.28|25.2|59
1611754500000|2021-01-27 13:35:00|25.38|25.3|25.63|25.55|25.67|25.59|25.38|25.3|1886
1611754800000|2021-01-27 13:40:00|25.62|25.54|25.45|25.37|25.63|25.55|25.41|25.33|887
1611755100000|2021-01-27 13:45:00|25.46|25.38|25.42|25.34|25.5|25.42|25.37|25.29|150
1611755400000|2021-01-27 13:50:00|25.38|25.3|25.33|25.25|25.38|25.3|25.3|25.22|225
1611755700000|2021-01-27 13:55:00|25.31|25.23|25.38|25.3|25.53|25.45|25.28|25.2|792
1611756000000|2021-01-27 14:00:00|25.39|25.31|25.39|25.31|25.39|25.31|25.25|25.17|628
1611756300000|2021-01-27 14:05:00|25.38|25.3|25.64|25.56|25.65|25.57|25.38|25.3|1016
1611756600000|2021-01-27 14:10:00|25.63|25.55|25.58|25.5|25.68|25.6|25.58|25.5|932
1611756900000|2021-01-27 14:15:00|25.62|25.54|25.42|25.34|25.63|25.55|25.42|25.34|746
1611757200000|2021-01-27 14:20:00|25.38|25.3|25.38|25.3|25.4|25.32|25.33|25.25|230
1611757500000|2021-01-27 14:25:00|25.34|25.26|25.16|25.08|25.35|25.27|25.13|25.05|861
1611757800000|2021-01-27 14:30:00|25.18|25.1|25.91|25.83|25.95|25.87|25.16|25.08|1858
1611758100000|2021-01-27 14:35:00|25.93|25.85|25.94|25.86|26.2|26.12|25.9|25.82|1779
1611758400000|2021-01-27 14:40:00|25.95|25.87|26.37|26.29|26.38|26.3|25.95|25.87|1321
1611758700000|2021-01-27 14:45:00|26.38|26.3|26.31|26.23|26.38|26.3|26.04|25.96|1233
1611759000000|2021-01-27 14:50:00|26.33|26.25|26.36|26.28|26.66|26.58|26.27|26.19|840
1611759300000|2021-01-27 14:55:00|26.38|26.3|26.09|26.01|26.39|26.31|25.85|25.77|1218
1611759600000|2021-01-27 15:00:00|26.11|26.03|25.77|25.69|26.18|26.1|25.72|25.64|562
1611759900000|2021-01-27 15:05:00|25.76|25.68|25.52|25.44|25.82|25.74|25.48|25.4|1366
1611760200000|2021-01-27 15:10:00|25.53|25.45|25.65|25.57|25.67|25.59|25.48|25.4|2482
1611760500000|2021-01-27 15:15:00|25.69|25.61|25.57|25.49|25.87|25.79|25.52|25.44|647
1611760800000|2021-01-27 15:20:00|25.55|25.47|25.48|25.4|25.55|25.47|25.35|25.27|567
1611761100000|2021-01-27 15:25:00|25.47|25.39|25.68|25.6|25.68|25.6|25.43|25.35|636
1611761400000|2021-01-27 15:30:00|25.65|25.57|25.75|25.67|25.83|25.75|25.43|25.35|757
1611761700000|2021-01-27 15:35:00|25.77|25.69|25.9|25.82|25.9|25.82|25.75|25.67|680
1611762000000|2021-01-27 15:40:00|25.88|25.8|25.65|25.57|25.93|25.85|25.61|25.53|612
1611762300000|2021-01-27 15:45:00|25.66|25.58|25.55|25.47|25.69|25.61|25.52|25.44|477
1611762600000|2021-01-27 15:50:00|25.57|25.49|25.62|25.54|25.72|25.64|25.55|25.47|310
1611762900000|2021-01-27 15:55:00|25.63|25.55|25.68|25.6|25.72|25.64|25.53|25.45|637
1611763200000|2021-01-27 16:00:00|25.72|25.64|25.77|25.69|25.83|25.75|25.68|25.6|550
1611763500000|2021-01-27 16:05:00|25.73|25.65|26|25.92|26.01|25.93|25.72|25.64|281
1611763800000|2021-01-27 16:10:00|26.01|25.93|26.2|26.12|26.2|26.12|25.97|25.89|569
1611764100000|2021-01-27 16:15:00|26.17|26.09|26.35|26.27|26.39|26.31|26.15|26.07|632
1611764400000|2021-01-27 16:20:00|26.36|26.28|26.22|26.14|26.44|26.36|26.17|26.09|1173
1611764700000|2021-01-27 16:25:00|26.19|26.11|26.13|26.05|26.22|26.14|26.05|25.97|1701
1611765000000|2021-01-27 16:30:00|26.15|26.07|26.28|26.2|26.32|26.24|26.12|26.04|1240
1611765300000|2021-01-27 16:35:00|26.32|26.24|26.23|26.15|26.34|26.26|26.1|26.02|610
1611765600000|2021-01-27 16:40:00|26.25|26.17|26.28|26.2|26.28|26.2|26.17|26.09|1227
1611765900000|2021-01-27 16:45:00|26.32|26.24|26.51|26.43|26.52|26.44|26.09|26.01|295
1611766200000|2021-01-27 16:50:00|26.49|26.41|26.64|26.56|26.67|26.59|26.41|26.33|118
1611766500000|2021-01-27 16:55:00|26.65|26.57|26.83|26.75|26.83|26.75|26.62|26.54|158
1611766800000|2021-01-27 17:00:00|26.79|26.71|26.86|26.78|26.88|26.8|26.71|26.63|341
1611767100000|2021-01-27 17:05:00|26.84|26.76|26.43|26.35|26.86|26.78|26.39|26.31|400
1611767400000|2021-01-27 17:10:00|26.44|26.36|26.22|26.14|26.48|26.4|26.2|26.12|65
1611767700000|2021-01-27 17:15:00|26.24|26.16|26.26|26.18|26.3|26.22|26.17|26.09|28
1611768000000|2021-01-27 17:20:00|26.24|26.16|26.31|26.23|26.35|26.27|26.22|26.14|23
1611768300000|2021-01-27 17:25:00|26.3|26.22|26.36|26.28|26.42|26.34|26.3|26.22|29
1611768600000|2021-01-27 17:30:00|26.35|26.27|26.48|26.4|26.5|26.42|26.35|26.27|22
1611768900000|2021-01-27 17:35:00|26.47|26.39|26.28|26.2|26.58|26.5|26.26|26.18|176
1611769200000|2021-01-27 17:40:00|26.27|26.19|26.19|26.11|26.32|26.24|26.17|26.09|24
1611769500000|2021-01-27 17:45:00|26.21|26.13|26.32|26.24|26.37|26.29|26.21|26.13|30
1611769800000|2021-01-27 17:50:00|26.28|26.2|26.26|26.18|26.35|26.27|26.14|26.06|55
1611770100000|2021-01-27 17:55:00|26.22|26.14|26.19|26.11|26.22|26.14|26.11|26.03|53
1611770400000|2021-01-27 18:00:00|26.17|26.09|26.21|26.13|26.22|26.14|26.01|25.93|4
1611770700000|2021-01-27 18:05:00|26.19|26.11|26.27|26.19|26.36|26.28|26.15|26.07|158
1611771000000|2021-01-27 18:10:00|26.24|26.16|26.44|26.36|26.52|26.44|26.2|26.12|77
1611771300000|2021-01-27 18:15:00|26.42|26.34|26.47|26.39|26.55|26.47|26.36|26.28|38
1611771600000|2021-01-27 18:20:00|26.45|26.37|26.45|26.37|26.52|26.44|26.41|26.33|134
1611771900000|2021-01-27 18:25:00|26.41|26.33|26.37|26.29|26.45|26.37|26.23|26.15|167
1611772200000|2021-01-27 18:30:00|26.36|26.28|26.37|26.29|26.49|26.41|26.26|26.18|80
1611772500000|2021-01-27 18:35:00|26.34|26.26|26.39|26.31|26.46|26.38|26.28|26.2|4
1611772800000|2021-01-27 18:40:00|26.42|26.34|26.54|26.46|26.57|26.49|26.36|26.28|20
1611773100000|2021-01-27 18:45:00|26.53|26.45|26.58|26.5|26.58|26.5|26.46|26.38|1
1611773400000|2021-01-27 18:50:00|26.57|26.49|26.35|26.27|26.6|26.5|26.35|26.27|80
1611773700000|2021-01-27 18:55:00|26.37|26.29|26.42|26.34|26.45|26.37|26.37|26.29|234
1611774000000|2021-01-27 19:00:00|26.38|26.3|26.48|26.4|26.55|26.47|26.33|26.13|608
1611774300000|2021-01-27 19:05:00|26.52|26.44|26.64|26.56|26.8|26.72|26.52|26.33|106
1611774600000|2021-01-27 19:10:00|26.63|26.55|26.7|26.62|26.7|26.62|26.57|26.49|79
1611774900000|2021-01-27 19:15:00|26.72|26.64|27.05|26.97|27.06|26.98|26.71|26.63|114
1611775200000|2021-01-27 19:20:00|27.06|26.98|26.93|26.85|27.17|27.09|26.92|26.84|112
1611775500000|2021-01-27 19:25:00|26.91|26.83|27.15|27.07|27.21|27.13|26.88|26.8|202
1611775800000|2021-01-27 19:30:00|27.17|27.09|27.86|27.61|27.86|27.67|27.15|27.07|205
1611776100000|2021-01-27 19:35:00|27.84|27.59|27.4|27.32|27.87|27.73|27.35|27.2|129
1611776400000|2021-01-27 19:40:00|27.41|27.33|27.23|27.15|27.67|27.54|27.2|27.08|147
1611776700000|2021-01-27 19:45:00|27.24|27.16|27.61|27.36|27.64|27.47|27.13|26.97|13
1611777000000|2021-01-27 19:50:00|27.54|27.46|27.61|27.36|27.76|27.64|27.35|27.16|148
1611777300000|2021-01-27 19:55:00|27.6|27.35|27.46|27.38|27.8|27.65|27.21|27.02|34
1611777600000|2021-01-27 20:00:00|27.48|27.4|27.35|27.05|27.76|27.54|27.35|27.05|117
1611777900000|2021-01-27 20:05:00|27.34|27.1|27.41|27.16|27.42|27.28|27.15|26.95|41
1611778200000|2021-01-27 20:10:00|27.39|27.14|27.29|27.04|27.46|27.33|27.27|27.04|1
1611778500000|2021-01-27 20:15:00|27.28|27.03|27.33|27.08|27.42|27.18|27.11|26.86|17
1611778800000|2021-01-27 20:20:00|27.26|27.18|27.68|27.6|27.7|27.61|27.26|27|21
1611779100000|2021-01-27 20:25:00|27.67|27.59|28.02|27.77|28.05|27.85|27.63|27.42|62
1611779400000|2021-01-27 20:30:00|28.01|27.76|28.24|28.16|28.39|28.2|27.91|27.76|92
1611779700000|2021-01-27 20:35:00|28.25|28.17|28.37|28.29|28.73|28.53|28.17|27.97|60
1611780000000|2021-01-27 20:40:00|28.4|28.32|28.49|28.24|28.68|28.43|28.17|27.96|72
1611780300000|2021-01-27 20:45:00|28.48|28.18|28.05|27.8|28.61|28.46|28.01|27.79|80
1611780600000|2021-01-27 20:50:00|28.09|27.79|28.21|27.96|28.36|28.18|27.9|27.63|44
1611780900000|2021-01-27 20:55:00|28.23|27.98|28.34|28.04|28.43|28.24|27.99|27.81|223
1611781200000|2021-01-27 21:00:00|28.28|28.03|28.28|28.03|28.28|28.03|28.28|28.03|0
1611792900000|2021-01-28 00:15:00|29.74|29.44|29.84|29.59|30|29.75|29.7|29.44|21
1611793200000|2021-01-28 00:20:00|29.82|29.57|29.98|29.73|30.03|29.77|29.76|29.53|18
1611793500000|2021-01-28 00:25:00|30.03|29.76|29.72|29.42|30.06|29.77|29.67|29.37|1
1611793800000|2021-01-28 00:30:00|29.68|29.38|29.47|29.17|29.77|29.47|29.37|29.07|0
1611794100000|2021-01-28 00:35:00|29.45|29.15|29.36|29.06|29.55|29.25|29.35|29.06|0
1611794400000|2021-01-28 00:40:00|29.32|29.02|29.06|28.76|29.36|29.07|29.06|28.76|0
1611794700000|2021-01-28 00:45:00|29.08|28.78|29.05|28.75|29.15|28.85|29|28.7|1
1611795000000|2021-01-28 00:50:00|29.11|28.81|29.18|28.88|29.19|28.93|29.05|28.75|0
1611795300000|2021-01-28 00:55:00|29.16|28.86|29.21|28.91|29.21|28.91|29.04|28.74|0
1611795600000|2021-01-28 01:00:00|29.2|28.95|28.74|28.44|29.21|28.95|28.71|28.42|0
1611795900000|2021-01-28 01:05:00|28.72|28.42|28.29|27.99|28.79|28.49|28.29|27.99|19
1611796200000|2021-01-28 01:10:00|28.25|27.95|27.8|27.5|28.25|27.95|27.76|27.5|0
1611796500000|2021-01-28 01:15:00|27.79|27.54|27.73|27.48|27.95|27.66|27.73|27.47|0
1611796800000|2021-01-28 01:20:00|27.74|27.49|27.65|27.57|27.91|27.62|27.61|27.44|0
1611797100000|2021-01-28 01:25:00|27.66|27.58|27.61|27.36|27.83|27.58|27.48|27.31|8
1611797400000|2021-01-28 01:30:00|27.62|27.37|27.8|27.5|27.88|27.58|27.61|27.36|0
1611797700000|2021-01-28 01:35:00|27.79|27.54|27.84|27.59|27.97|27.68|27.74|27.49|0
1611798000000|2021-01-28 01:40:00|27.83|27.58|27.78|27.48|27.87|27.65|27.73|27.48|1
1611798300000|2021-01-28 01:45:00|27.79|27.49|27.74|27.49|27.9|27.6|27.73|27.48|0
1611798600000|2021-01-28 01:50:00|27.78|27.48|27.7|27.45|27.85|27.56|27.67|27.41|1
1611798900000|2021-01-28 01:55:00|27.71|27.41|27.93|27.68|27.93|27.68|27.67|27.39|0
1611799200000|2021-01-28 02:00:00|27.91|27.66|27.87|27.57|27.91|27.66|27.72|27.47|0
1611799500000|2021-01-28 02:05:00|27.86|27.61|27.93|27.63|28|27.71|27.79|27.59|1
1611799800000|2021-01-28 02:10:00|27.95|27.65|27.93|27.68|27.97|27.68|27.88|27.58|0
1611800100000|2021-01-28 02:15:00|27.89|27.64|27.89|27.64|27.93|27.71|27.78|27.62|0
1611800400000|2021-01-28 02:20:00|27.9|27.65|27.99|27.74|27.99|27.76|27.74|27.63|0
1611800700000|2021-01-28 02:25:00|28.02|27.77|28.11|27.86|28.12|27.86|27.97|27.72|0
1611801000000|2021-01-28 02:30:00|28.1|27.85|28.28|28.03|28.37|28.08|28.09|27.81|0
1611801300000|2021-01-28 02:35:00|28.29|28.04|28.26|28.01|28.35|28.09|28.26|28.01|0
1611801600000|2021-01-28 02:40:00|28.28|28.03|28.36|28.11|28.39|28.14|28.26|28.01|0
1611801900000|2021-01-28 02:45:00|28.37|28.12|28.45|28.15|28.53|28.28|28.29|28.11|0
1611802200000|2021-01-28 02:50:00|28.44|28.14|28.48|28.18|28.53|28.24|28.43|28.13|0
1611802500000|2021-01-28 02:55:00|28.47|28.17|28.12|27.87|28.47|28.17|28.07|27.82|1
1611802800000|2021-01-28 03:00:00|28.08|27.82|28.3|28.05|28.35|28.09|28.08|27.82|0
1611803100000|2021-01-28 03:05:00|28.34|28.04|28.43|28.13|28.48|28.19|28.29|28.03|0
1611803400000|2021-01-28 03:10:00|28.39|28.14|28.33|28.03|28.47|28.17|28.33|28.03|0
1611803700000|2021-01-28 03:15:00|28.29|28.04|28.07|27.82|28.33|28.04|28.07|27.82|0
1611804000000|2021-01-28 03:20:00|28.12|27.77|28.15|27.85|28.15|27.85|28.02|27.72|0
1611804300000|2021-01-28 03:25:00|28.11|27.86|28.11|27.81|28.2|27.91|28.06|27.76|0
1611804600000|2021-01-28 03:30:00|28.07|27.82|28.02|27.72|28.11|27.82|27.92|27.67|0
1611804900000|2021-01-28 03:35:00|28.01|27.76|27.96|27.71|28.14|27.85|27.96|27.66|0
1611805200000|2021-01-28 03:40:00|27.92|27.66|28.05|27.75|28.06|27.76|27.92|27.66|0
1611805500000|2021-01-28 03:45:00|28.03|27.73|28.01|27.71|28.07|27.77|28|27.7|0
1611805800000|2021-01-28 03:50:00|28.03|27.73|28.11|27.81|28.14|27.89|28.03|27.73|1
1611806100000|2021-01-28 03:55:00|28.1|27.85|28.02|27.72|28.19|27.89|28.01|27.72|0
1611806400000|2021-01-28 04:00:00|28.01|27.71|27.97|27.72|28.03|27.74|27.93|27.66|0
1611806700000|2021-01-28 04:05:00|27.99|27.74|28|27.75|28|27.78|27.85|27.67|0
1611807000000|2021-01-28 04:10:00|27.99|27.74|27.99|27.74|28|27.75|27.97|27.72|0
1611807300000|2021-01-28 04:15:00|28|27.75|28|27.75|28.04|27.76|27.96|27.71|0
1611807600000|2021-01-28 04:20:00|27.99|27.74|28.16|27.91|28.16|27.91|27.99|27.74|0
1611807900000|2021-01-28 04:25:00|28.2|27.95|28.24|27.99|28.31|28.06|28.16|27.9|0
1611808200000|2021-01-28 04:30:00|28.25|27.95|28.24|27.99|28.3|28|28.16|27.9|0
1611808500000|2021-01-28 04:35:00|28.29|28.04|28.31|28.06|28.36|28.16|28.24|28.04|3
1611808800000|2021-01-28 04:40:00|28.3|28.05|28.24|27.99|28.3|28.05|28.24|27.99|0
1611809100000|2021-01-28 04:45:00|28.25|27.95|28.19|27.94|28.25|28.04|28.05|27.86|7
1611809400000|2021-01-28 04:50:00|28.2|27.9|28.29|28.04|28.32|28.07|28.16|27.9|0
1611809700000|2021-01-28 04:55:00|28.31|28.06|28.2|28.12|28.32|28.12|28.19|28.04|1
1611810000000|2021-01-28 05:00:00|28.3|28.05|28.07|27.99|28.31|28.12|28.07|27.89|1
1611810300000|2021-01-28 05:05:00|28.17|27.92|28.15|27.9|28.17|28.02|28.02|27.82|0
1611810600000|2021-01-28 05:10:00|28.16|27.91|28.09|27.84|28.2|28.03|28.04|27.82|12
1611810900000|2021-01-28 05:15:00|28.07|27.82|28.05|27.8|28.09|27.84|28.02|27.77|0
1611811200000|2021-01-28 05:20:00|28.04|27.79|28|27.75|28.11|27.85|28|27.75|13
1611811500000|2021-01-28 05:25:00|28.02|27.77|28.04|27.79|28.05|27.79|28|27.7|0
1611811800000|2021-01-28 05:30:00|28.05|27.75|28.02|27.77|28.07|27.84|27.92|27.74|10
1611812100000|2021-01-28 05:35:00|28.04|27.79|28.19|27.94|28.2|27.95|28.04|27.79|0
1611812400000|2021-01-28 05:40:00|28.2|27.95|28.19|28.11|28.24|28.12|28.14|27.95|0
1611812700000|2021-01-28 05:45:00|28.17|28.09|28.33|28.08|28.33|28.17|28.17|28|2
1611813000000|2021-01-28 05:50:00|28.34|28.09|28.51|28.21|28.51|28.21|28.34|28.08|0
1611813300000|2021-01-28 05:55:00|28.47|28.22|28.48|28.23|28.6|28.3|28.42|28.13|0
1611813600000|2021-01-28 06:00:00|28.52|28.22|28.6|28.35|28.65|28.4|28.51|28.22|0
1611813900000|2021-01-28 06:05:00|28.62|28.37|28.65|28.4|28.66|28.41|28.6|28.35|0
1611814200000|2021-01-28 06:10:00|28.66|28.41|28.52|28.22|28.66|28.41|28.48|28.22|11
1611814500000|2021-01-28 06:15:00|28.51|28.26|28.59|28.34|28.59|28.41|28.49|28.26|5
1611814800000|2021-01-28 06:20:00|28.6|28.35|28.67|28.42|28.67|28.54|28.53|28.35|25
1611815100000|2021-01-28 06:25:00|28.62|28.54|28.73|28.65|28.73|28.65|28.62|28.54|2
1611815400000|2021-01-28 06:30:00|28.72|28.64|28.68|28.6|28.72|28.64|28.62|28.54|10
1611815700000|2021-01-28 06:35:00|28.79|28.54|28.68|28.6|28.79|28.61|28.66|28.51|2
1611816000000|2021-01-28 06:40:00|28.71|28.63|28.78|28.53|28.78|28.67|28.65|28.49|10
1611816300000|2021-01-28 06:45:00|28.71|28.63|28.7|28.62|28.71|28.63|28.68|28.6|0
1611816600000|2021-01-28 06:50:00|28.72|28.64|28.77|28.69|28.84|28.69|28.72|28.59|6
1611816900000|2021-01-28 06:55:00|28.76|28.68|28.67|28.59|28.76|28.68|28.65|28.57|7
1611817200000|2021-01-28 07:00:00|28.68|28.6|28.83|28.75|28.91|28.78|28.67|28.53|38
1611817500000|2021-01-28 07:05:00|28.88|28.8|28.94|28.69|28.99|28.85|28.75|28.62|13
1611817800000|2021-01-28 07:10:00|28.96|28.71|28.67|28.59|28.99|28.79|28.65|28.57|42
1611818100000|2021-01-28 07:15:00|28.65|28.57|28.8|28.72|28.82|28.74|28.63|28.55|247
1611818400000|2021-01-28 07:20:00|28.77|28.69|28.67|28.59|28.81|28.73|28.67|28.59|438
1611818700000|2021-01-28 07:25:00|28.65|28.57|28.65|28.57|28.68|28.6|28.62|28.54|194
1611819000000|2021-01-28 07:30:00|28.67|28.59|28.88|28.8|28.88|28.8|28.64|28.5|115
1611819300000|2021-01-28 07:35:00|28.87|28.79|28.78|28.7|28.95|28.87|28.78|28.7|263
1611819600000|2021-01-28 07:40:00|28.77|28.69|28.8|28.72|28.82|28.74|28.73|28.65|108
1611819900000|2021-01-28 07:45:00|28.78|28.7|28.56|28.48|28.78|28.7|28.47|28.39|153
1611820200000|2021-01-28 07:50:00|28.53|28.45|28.53|28.45|28.57|28.49|28.42|28.34|155
1611820500000|2021-01-28 07:55:00|28.55|28.47|28.42|28.34|28.55|28.47|28.37|28.29|157
1611820800000|2021-01-28 08:00:00|28.46|28.38|28.44|28.36|28.52|28.44|28.05|27.97|445
1611821100000|2021-01-28 08:05:00|28.46|28.38|28.02|27.94|28.46|28.38|27.97|27.89|1158
1611821400000|2021-01-28 08:10:00|28.04|27.96|28.03|27.95|28.28|28.2|27.87|27.79|1052
1611821700000|2021-01-28 08:15:00|28.05|27.97|28.23|28.15|28.3|28.22|27.87|27.79|1162
1611822000000|2021-01-28 08:20:00|28.27|28.19|28.25|28.17|28.29|28.21|28|27.92|337
1611822300000|2021-01-28 08:25:00|28.26|28.18|28.38|28.3|28.51|28.43|28.25|28.17|609
1611822600000|2021-01-28 08:30:00|28.39|28.31|28.62|28.54|28.66|28.58|28.39|28.31|573
1611822900000|2021-01-28 08:35:00|28.63|28.55|28.81|28.73|28.85|28.77|28.62|28.54|684
1611823200000|2021-01-28 08:40:00|28.85|28.77|28.96|28.88|29.17|29.09|28.85|28.77|390
1611823500000|2021-01-28 08:45:00|28.95|28.87|29.18|29.1|29.24|29.16|28.93|28.85|671
1611823800000|2021-01-28 08:50:00|29.21|29.13|29.16|29.08|29.39|29.31|28.93|28.85|1094
1611824100000|2021-01-28 08:55:00|29.18|29.1|29.24|29.16|29.45|29.37|29.14|29.06|690
1611824400000|2021-01-28 09:00:00|29.23|29.15|28.89|28.81|29.31|29.23|28.89|28.81|1131
1611824700000|2021-01-28 09:05:00|28.91|28.83|29.21|29.13|29.21|29.13|28.77|28.69|561
1611825000000|2021-01-28 09:10:00|29.26|29.18|29.26|29.18|29.45|29.37|29.18|29.1|545
1611825300000|2021-01-28 09:15:00|29.29|29.21|29.25|29.17|29.29|29.21|29.01|28.93|497
1611825600000|2021-01-28 09:20:00|29.28|29.2|29.57|29.49|29.66|29.58|29.11|29.03|1017
1611825900000|2021-01-28 09:25:00|29.56|29.48|29.38|29.3|29.58|29.5|29.35|29.27|185
1611826200000|2021-01-28 09:30:00|29.4|29.32|29.03|28.95|29.41|29.33|28.96|28.88|721
1611826500000|2021-01-28 09:35:00|29.05|28.97|29.45|29.37|29.48|29.4|29.05|28.97|745
1611826800000|2021-01-28 09:40:00|29.42|29.34|28.93|28.85|29.48|29.4|28.8|28.72|640
1611827100000|2021-01-28 09:45:00|28.96|28.88|28.61|28.53|29|28.92|28.6|28.52|954
1611827400000|2021-01-28 09:50:00|28.6|28.52|28.59|28.51|28.65|28.57|28.46|28.38|428
1611827700000|2021-01-28 09:55:00|28.58|28.5|28.83|28.75|28.88|28.8|28.55|28.47|215
1611828000000|2021-01-28 10:00:00|28.81|28.73|28.98|28.9|29.01|28.93|28.81|28.73|199
1611828300000|2021-01-28 10:05:00|28.97|28.89|28.77|28.69|29.01|28.93|28.7|28.62|275
1611828600000|2021-01-28 10:10:00|28.75|28.67|28.55|28.47|28.79|28.71|28.55|28.47|154
1611828900000|2021-01-28 10:15:00|28.53|28.45|28.21|28.13|28.56|28.48|28.21|28.13|107
1611829200000|2021-01-28 10:20:00|28.2|28.12|28.23|28.15|28.28|28.2|28.14|28.06|387
1611829500000|2021-01-28 10:25:00|28.21|28.13|28.11|28.03|28.26|28.18|28.06|27.98|169
1611829800000|2021-01-28 10:30:00|28.15|28.07|27.96|27.88|28.17|28.09|27.9|27.82|818
1611830100000|2021-01-28 10:35:00|27.95|27.87|28|27.92|28.18|28.1|27.94|27.86|468
1611830400000|2021-01-28 10:40:00|27.97|27.89|27.8|27.72|28.06|27.98|27.8|27.72|362
1611830700000|2021-01-28 10:45:00|27.83|27.75|28.06|27.98|28.14|28.06|27.8|27.72|347
1611831000000|2021-01-28 10:50:00|28.08|28|28.13|28.05|28.13|28.05|27.96|27.88|160
1611831300000|2021-01-28 10:55:00|28.11|28.03|28.11|28.03|28.11|28.03|27.93|27.85|102
1611831600000|2021-01-28 11:00:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|141
1611831900000|2021-01-28 11:05:00|28.18|28.1|27.9|27.82|28.2|28.12|27.86|27.78|333
1611832200000|2021-01-28 11:10:00|27.91|27.83|27.73|27.65|27.95|27.87|27.7|27.62|233
1611832500000|2021-01-28 11:15:00|27.75|27.67|27.66|27.58|27.86|27.78|27.66|27.58|302
1611832800000|2021-01-28 11:20:00|27.69|27.61|27.74|27.66|27.79|27.71|27.66|27.58|400
1611833100000|2021-01-28 11:25:00|27.73|27.65|27.74|27.66|27.78|27.7|27.61|27.53|298
1611833400000|2021-01-28 11:30:00|27.73|27.65|27.66|27.58|27.74|27.66|27.58|27.5|355
1611833700000|2021-01-28 11:35:00|27.64|27.56|27.71|27.63|27.76|27.68|27.62|27.54|161
1611834000000|2021-01-28 11:40:00|27.69|27.61|27.76|27.68|27.8|27.72|27.69|27.61|37
1611834300000|2021-01-28 11:45:00|27.71|27.63|27.61|27.53|27.76|27.68|27.61|27.53|180
1611834600000|2021-01-28 11:50:00|27.63|27.55|27.67|27.59|27.69|27.61|27.58|27.5|435
1611834900000|2021-01-28 11:55:00|27.68|27.6|27.68|27.6|27.73|27.65|27.5|27.42|248
1611835200000|2021-01-28 12:00:00|27.69|27.61|27.64|27.56|27.78|27.7|27.63|27.55|199
1611835500000|2021-01-28 12:05:00|27.66|27.58|27.49|27.41|27.68|27.6|27.49|27.41|178
1611835800000|2021-01-28 12:10:00|27.48|27.4|27.39|27.31|27.53|27.45|27.29|27.21|280
1611836100000|2021-01-28 12:15:00|27.38|27.3|27.35|27.27|27.44|27.36|27.35|27.27|100
1611836400000|2021-01-28 12:20:00|27.36|27.28|27.58|27.5|27.6|27.52|27.35|27.27|110
1611836700000|2021-01-28 12:25:00|27.57|27.49|27.48|27.4|27.61|27.53|27.44|27.36|80
1611837000000|2021-01-28 12:30:00|27.5|27.42|27.48|27.4|27.58|27.5|27.44|27.36|268
1611837300000|2021-01-28 12:35:00|27.46|27.38|27.53|27.45|27.53|27.45|27.34|27.26|450
1611837600000|2021-01-28 12:40:00|27.49|27.41|27.73|27.65|27.76|27.68|27.49|27.41|357
1611837900000|2021-01-28 12:45:00|27.71|27.63|27.64|27.56|27.81|27.73|27.64|27.56|152
1611838200000|2021-01-28 12:50:00|27.66|27.58|27.71|27.63|27.73|27.65|27.59|27.51|19
1611838500000|2021-01-28 12:55:00|27.69|27.61|27.69|27.61|27.73|27.65|27.59|27.51|25
1611838800000|2021-01-28 13:00:00|27.71|27.63|28.07|27.99|28.08|28|27.69|27.61|387
1611839100000|2021-01-28 13:05:00|28.08|28|27.83|27.75|28.09|28.01|27.83|27.75|109
1611839400000|2021-01-28 13:10:00|27.79|27.71|28.09|28.01|28.09|28.01|27.74|27.66|419
1611839700000|2021-01-28 13:15:00|28.07|27.99|28.12|28.04|28.21|28.13|28.01|27.93|337
1611840000000|2021-01-28 13:20:00|28.14|28.06|28.09|28.01|28.15|28.07|27.98|27.9|334
1611840300000|2021-01-28 13:25:00|28.12|28.04|27.89|27.81|28.14|28.06|27.85|27.7|586
1611840600000|2021-01-28 13:30:00|27.88|27.8|27.77|27.69|28|27.92|27.74|27.66|428
1611840900000|2021-01-28 13:35:00|27.76|27.68|27.79|27.71|27.83|27.75|27.61|27.53|224
1611841200000|2021-01-28 13:40:00|27.78|27.7|27.55|27.47|27.86|27.78|27.54|27.46|729
1611841500000|2021-01-28 13:45:00|27.53|27.45|27.33|27.25|27.54|27.46|27.29|27.21|801
1611841800000|2021-01-28 13:50:00|27.31|27.23|27.18|27.1|27.36|27.28|27.17|27.09|476
1611842100000|2021-01-28 13:55:00|27.2|27.12|27.14|27.06|27.2|27.12|27.08|27|425
1611842400000|2021-01-28 14:00:00|27.12|27.04|26.85|26.77|27.13|27.05|26.73|26.65|413
1611842700000|2021-01-28 14:05:00|26.86|26.78|26.89|26.81|27.1|27.02|26.86|26.78|388
1611843000000|2021-01-28 14:10:00|26.91|26.83|27.01|26.93|27.04|26.96|26.87|26.79|130
1611843300000|2021-01-28 14:15:00|27.03|26.95|27.09|27.01|27.13|27.05|26.94|26.86|208
1611843600000|2021-01-28 14:20:00|27.08|27|26.88|26.8|27.14|27.06|26.88|26.8|135
1611843900000|2021-01-28 14:25:00|26.9|26.82|26.98|26.9|27.07|26.99|26.9|26.82|345
1611844200000|2021-01-28 14:30:00|27|26.92|26.68|26.6|27.13|27.05|26.66|26.58|575
1611844500000|2021-01-28 14:35:00|26.67|26.59|27.05|26.97|27.05|26.97|26.64|26.56|651
1611844800000|2021-01-28 14:40:00|27.04|26.96|26.59|26.51|27.11|27.03|26.46|26.38|481
1611845100000|2021-01-28 14:45:00|26.58|26.5|26.86|26.78|26.89|26.81|26.51|26.43|211
1611845400000|2021-01-28 14:50:00|26.85|26.77|27.14|27.06|27.17|27.09|26.79|26.71|329
1611845700000|2021-01-28 14:55:00|27.15|27.07|27.49|27.41|27.54|27.46|27.14|27.06|482
1611846000000|2021-01-28 15:00:00|27.47|27.39|27.18|27.1|27.52|27.44|27.18|27.1|415
1611846300000|2021-01-28 15:05:00|27.16|27.08|27.18|27.1|27.29|27.21|27|26.92|443
1611846600000|2021-01-28 15:10:00|27.16|27.08|26.88|26.8|27.19|27.11|26.84|26.76|1626
1611846900000|2021-01-28 15:15:00|26.86|26.78|27.07|26.99|27.08|27|26.79|26.71|257
1611847200000|2021-01-28 15:20:00|27.06|26.98|27.31|27.23|27.31|27.23|26.96|26.88|390
1611847500000|2021-01-28 15:25:00|27.33|27.25|27.37|27.29|27.39|27.31|27.21|27.13|679
1611847800000|2021-01-28 15:30:00|27.36|27.28|27.39|27.31|27.44|27.36|27.23|27.15|380
1611848100000|2021-01-28 15:35:00|27.36|27.28|27.41|27.33|27.48|27.4|27.3|27.22|575
1611848400000|2021-01-28 15:40:00|27.43|27.35|27.23|27.15|27.63|27.55|27.18|27.1|1277
1611848700000|2021-01-28 15:45:00|27.21|27.13|26.61|26.53|27.21|27.13|26.58|26.5|2353
1611849000000|2021-01-28 15:50:00|26.66|26.58|26.7|26.62|26.83|26.75|26.51|26.43|601
1611849300000|2021-01-28 15:55:00|26.69|26.61|26.6|26.52|26.76|26.68|26.49|26.41|428
1611849600000|2021-01-28 16:00:00|26.56|26.48|26.17|26.09|26.66|26.58|26.08|26|1077
1611849900000|2021-01-28 16:05:00|26.15|26.07|25.77|25.69|26.22|26.14|25.77|25.69|1981
1611850200000|2021-01-28 16:10:00|25.8|25.72|25.98|25.9|26.07|25.99|25.77|25.69|1852
1611850500000|2021-01-28 16:15:00|26|25.92|26.15|26.07|26.17|26.09|25.9|25.82|1668
1611850800000|2021-01-28 16:20:00|26.13|26.05|26.31|26.23|26.46|26.38|26.1|26.02|1607
1611851100000|2021-01-28 16:25:00|26.28|26.2|26.25|26.17|26.31|26.23|26.13|26.05|1602
1611851400000|2021-01-28 16:30:00|26.24|26.16|26.25|26.17|26.45|26.37|26.06|25.98|885
1611851700000|2021-01-28 16:35:00|26.21|26.13|26.2|26.12|26.25|26.17|26.11|26.03|64
1611852000000|2021-01-28 16:40:00|26.18|26.1|26.4|26.32|26.43|26.35|26.07|25.99|264
1611852300000|2021-01-28 16:45:00|26.36|26.28|26.28|26.2|26.52|26.44|26.26|26.18|108
1611852600000|2021-01-28 16:50:00|26.3|26.22|26.17|26.09|26.3|26.22|26.13|26.05|4
1611852900000|2021-01-28 16:55:00|26.16|26.08|26.37|26.29|26.4|26.32|26.12|26.04|93
1611853200000|2021-01-28 17:00:00|26.38|26.3|26.24|26.16|26.38|26.3|26.21|26.13|74
1611853500000|2021-01-28 17:05:00|26.22|26.14|26.15|26.07|26.24|26.16|26.15|26.07|11
1611853800000|2021-01-28 17:10:00|26.16|26.08|26.37|26.29|26.41|26.33|26.14|26.06|186
1611854100000|2021-01-28 17:15:00|26.36|26.28|26.32|26.24|26.37|26.29|26.31|26.23|4
1611854400000|2021-01-28 17:20:00|26.31|26.23|26.37|26.29|26.42|26.34|26.27|26.19|109
1611854700000|2021-01-28 17:25:00|26.38|26.3|26.48|26.4|26.52|26.44|26.38|26.3|281
1611855000000|2021-01-28 17:30:00|26.46|26.38|26.5|26.42|26.51|26.43|26.38|26.3|79
1611855300000|2021-01-28 17:35:00|26.49|26.41|26.5|26.42|26.55|26.47|26.45|26.37|51
1611855600000|2021-01-28 17:40:00|26.51|26.43|26.48|26.4|26.55|26.47|26.47|26.39|101
1611855900000|2021-01-28 17:45:00|26.47|26.39|26.68|26.6|26.7|26.62|26.47|26.39|48
1611856200000|2021-01-28 17:50:00|26.7|26.62|26.85|26.77|26.85|26.77|26.62|26.54|52
1611856500000|2021-01-28 17:55:00|26.83|26.75|26.61|26.53|26.83|26.75|26.51|26.43|80
1611856800000|2021-01-28 18:00:00|26.59|26.51|26.46|26.38|26.59|26.51|26.32|26.24|31
1611857100000|2021-01-28 18:05:00|26.47|26.39|26.64|26.56|26.7|26.62|26.46|26.38|2
1611857400000|2021-01-28 18:10:00|26.62|26.54|26.74|26.66|26.8|26.72|26.61|26.53|16
1611857700000|2021-01-28 18:15:00|26.75|26.67|26.81|26.73|26.84|26.76|26.7|26.62|5
1611858000000|2021-01-28 18:20:00|26.79|26.71|26.54|26.46|26.89|26.81|26.52|26.44|55
1611858300000|2021-01-28 18:25:00|26.56|26.48|26.56|26.48|26.62|26.54|26.51|26.43|5
1611858600000|2021-01-28 18:30:00|26.55|26.47|26.5|26.42|26.6|26.52|26.44|26.36|7
1611858900000|2021-01-28 18:35:00|26.52|26.44|26.41|26.33|26.56|26.48|26.37|26.29|27
1611859200000|2021-01-28 18:40:00|26.39|26.31|26.31|26.23|26.39|26.31|26.27|26.19|41
1611859500000|2021-01-28 18:45:00|26.33|26.25|26.42|26.34|26.43|26.35|26.28|26.2|11
1611859800000|2021-01-28 18:50:00|26.44|26.36|26.48|26.4|26.51|26.43|26.39|26.31|29
1611860100000|2021-01-28 18:55:00|26.5|26.42|26.34|26.26|26.63|26.48|26.34|26.2|20
1611860400000|2021-01-28 19:00:00|26.32|26.24|26.21|26.13|26.37|26.24|26.08|26|11
1611860700000|2021-01-28 19:05:00|26.19|26.11|26.34|26.26|26.38|26.3|26.16|26.02|21
1611861000000|2021-01-28 19:10:00|26.33|26.25|26.41|26.33|26.57|26.43|26.29|26.15|1
1611861300000|2021-01-28 19:15:00|26.4|26.32|26.5|26.42|26.63|26.49|26.36|26.25|16
1611861600000|2021-01-28 19:20:00|26.52|26.44|26.62|26.37|26.62|26.5|26.45|26.27|28
1611861900000|2021-01-28 19:25:00|26.51|26.43|26.41|26.33|26.57|26.43|26.37|26.25|2
1611862200000|2021-01-28 19:30:00|26.4|26.32|26.68|26.43|26.68|26.53|26.37|26.27|14
1611862500000|2021-01-28 19:35:00|26.58|26.5|26.45|26.37|26.73|26.57|26.45|26.3|27
1611862800000|2021-01-28 19:40:00|26.46|26.38|26.52|26.44|26.67|26.56|26.45|26.37|42
1611863100000|2021-01-28 19:45:00|26.51|26.43|26.35|26.27|26.58|26.43|26.35|26.24|6
1611863400000|2021-01-28 19:50:00|26.33|26.25|26.37|26.29|26.49|26.3|26.13|26|4
1611863700000|2021-01-28 19:55:00|26.47|26.22|26.25|26|26.53|26.38|26.25|26|11
1611864000000|2021-01-28 20:00:00|26.27|26.02|26.36|26.11|26.41|26.22|26.22|26.02|0
1611864300000|2021-01-28 20:05:00|26.37|26.12|26.3|26.05|26.37|26.14|26.19|26.05|0
1611864600000|2021-01-28 20:10:00|26.32|26.07|26.2|25.95|26.36|26.15|26.18|25.93|1
1611864900000|2021-01-28 20:15:00|26.19|25.94|26.46|26.21|26.56|26.36|26.17|25.92|0
1611865200000|2021-01-28 20:20:00|26.47|26.22|26.49|26.24|26.67|26.51|26.41|26.16|0
1611865500000|2021-01-28 20:25:00|26.5|26.25|26.53|26.28|26.54|26.38|26.27|26.09|0
1611865800000|2021-01-28 20:30:00|26.46|26.38|26.64|26.39|26.69|26.53|26.37|26.14|7
1611866100000|2021-01-28 20:35:00|26.65|26.4|26.62|26.37|26.84|26.66|26.59|26.34|0
1611866400000|2021-01-28 20:40:00|26.64|26.39|26.59|26.51|26.75|26.57|26.55|26.32|20
1611866700000|2021-01-28 20:45:00|26.6|26.52|26.43|26.35|26.93|26.75|26.43|26.28|92
1611867000000|2021-01-28 20:50:00|26.45|26.37|26.64|26.39|26.68|26.53|26.4|26.2|42
1611867300000|2021-01-28 20:55:00|26.66|26.41|26.95|26.87|27|26.87|26.64|26.41|15
1611879300000|2021-01-29 00:15:00|26.91|26.83|26.99|26.69|27.06|26.83|26.91|26.68|0
1611879600000|2021-01-29 00:20:00|26.97|26.72|27.08|26.83|27.08|26.83|26.93|26.68|1
1611879900000|2021-01-29 00:25:00|27.12|26.82|27.16|26.91|27.16|26.91|27.08|26.82|0
1611880200000|2021-01-29 00:30:00|27.2|26.9|27.19|26.89|27.29|26.99|27.15|26.89|0
1611880500000|2021-01-29 00:35:00|27.21|26.91|27.28|26.98|27.28|26.98|27.19|26.89|0
1611880800000|2021-01-29 00:40:00|27.23|26.99|27.33|27.08|27.38|27.08|27.23|26.99|0
1611881100000|2021-01-29 00:45:00|27.32|27.07|27.29|27.04|27.37|27.08|27.23|26.94|0
1611881400000|2021-01-29 00:50:00|27.33|27.03|27.31|27.01|27.37|27.07|27.28|26.99|0
1611881700000|2021-01-29 00:55:00|27.33|27.03|27.28|27.03|27.36|27.06|27.27|26.97|0
1611882000000|2021-01-29 01:00:00|27.32|27.02|27.11|26.81|27.32|27.03|27.05|26.79|0
1611882300000|2021-01-29 01:05:00|27.1|26.8|27.09|26.84|27.11|26.85|27.02|26.76|0
1611882600000|2021-01-29 01:10:00|27.1|26.85|27.02|26.72|27.14|26.85|27.01|26.71|0
1611882900000|2021-01-29 01:15:00|27.01|26.71|27.05|26.8|27.09|26.8|27.01|26.71|0
1611883200000|2021-01-29 01:20:00|27.04|26.79|27.01|26.71|27.05|26.8|26.91|26.61|0
1611883500000|2021-01-29 01:25:00|27|26.7|27.05|26.8|27.06|26.8|27|26.7|0
1611883800000|2021-01-29 01:30:00|27.08|26.75|27.08|26.83|27.08|26.83|26.96|26.7|0
1611884100000|2021-01-29 01:35:00|27.13|26.84|27.18|26.93|27.18|26.93|27.08|26.82|0
1611884400000|2021-01-29 01:40:00|27.23|26.92|27.19|26.89|27.23|26.94|27.09|26.83|0
1611884700000|2021-01-29 01:45:00|27.18|26.93|27.33|27.03|27.36|27.11|27.18|26.88|0
1611885000000|2021-01-29 01:50:00|27.32|27.07|27.41|27.11|27.41|27.12|27.28|27.03|0
1611885300000|2021-01-29 01:55:00|27.43|27.13|27.48|27.18|27.48|27.18|27.33|27.07|0
1611885600000|2021-01-29 02:00:00|27.47|27.17|27.47|27.17|27.47|27.21|27.38|27.08|0
1611885900000|2021-01-29 02:05:00|27.45|27.15|27.47|27.17|27.47|27.21|27.43|27.13|0
1611886200000|2021-01-29 02:10:00|27.43|27.18|27.43|27.13|27.43|27.18|27.35|27.09|0
1611886500000|2021-01-29 02:15:00|27.45|27.18|27.42|27.12|27.47|27.21|27.33|27.07|0
1611886800000|2021-01-29 02:20:00|27.43|27.13|27.5|27.2|27.54|27.29|27.42|27.12|0
1611887100000|2021-01-29 02:25:00|27.46|27.21|27.47|27.22|27.52|27.22|27.42|27.13|0
1611887400000|2021-01-29 02:30:00|27.52|27.21|27.42|27.17|27.52|27.22|27.42|27.17|0
1611887700000|2021-01-29 02:35:00|27.43|27.18|27.58|27.28|27.58|27.29|27.42|27.12|0
1611888000000|2021-01-29 02:40:00|27.54|27.29|27.38|27.13|27.59|27.3|27.38|27.12|0
1611888300000|2021-01-29 02:45:00|27.39|27.14|27.33|27.03|27.39|27.14|27.29|27.03|0
1611888600000|2021-01-29 02:50:00|27.29|27.04|27.29|27.04|27.38|27.08|27.29|27.02|0
1611888900000|2021-01-29 02:55:00|27.31|27.06|27.38|27.08|27.43|27.17|27.31|27.03|0
1611889200000|2021-01-29 03:00:00|27.37|27.07|27.46|27.21|27.46|27.21|27.37|27.07|0
1611889500000|2021-01-29 03:05:00|27.45|27.2|27.38|27.08|27.47|27.21|27.37|27.07|0
1611889800000|2021-01-29 03:10:00|27.37|27.07|27.5|27.2|27.5|27.21|27.37|27.07|0
1611890100000|2021-01-29 03:15:00|27.46|27.21|27.5|27.2|27.5|27.22|27.43|27.13|0
1611890400000|2021-01-29 03:20:00|27.52|27.25|27.62|27.37|27.66|27.37|27.46|27.2|0
1611890700000|2021-01-29 03:25:00|27.61|27.36|27.71|27.46|27.75|27.46|27.61|27.36|0
1611891000000|2021-01-29 03:30:00|27.72|27.47|27.75|27.45|27.75|27.47|27.67|27.41|0
1611891300000|2021-01-29 03:35:00|27.71|27.46|27.8|27.55|27.81|27.55|27.67|27.41|0
1611891600000|2021-01-29 03:40:00|27.78|27.53|27.82|27.52|27.91|27.68|27.76|27.49|10
1611891900000|2021-01-29 03:45:00|27.87|27.57|27.82|27.52|27.96|27.67|27.81|27.52|0
1611892200000|2021-01-29 03:50:00|27.78|27.53|27.82|27.52|27.82|27.56|27.73|27.47|0
1611892500000|2021-01-29 03:55:00|27.78|27.53|28.13|27.83|28.13|27.84|27.78|27.51|0
1611892800000|2021-01-29 04:00:00|28.09|27.84|28.1|27.8|28.13|27.86|28.05|27.75|0
1611893100000|2021-01-29 04:05:00|28.09|27.84|28.33|28.08|28.33|28.08|28.05|27.79|0
1611893400000|2021-01-29 04:10:00|28.34|28.09|28.37|28.12|28.43|28.14|28.33|28.05|0
1611893700000|2021-01-29 04:15:00|28.36|28.11|28.5|28.2|28.5|28.25|28.29|28.03|1
1611894000000|2021-01-29 04:20:00|28.49|28.24|28.38|28.08|28.54|28.29|28.34|28.08|0
1611894300000|2021-01-29 04:25:00|28.39|28.09|28.38|28.08|28.48|28.19|28.38|28.08|0
1611894600000|2021-01-29 04:30:00|28.37|28.07|28.32|28.07|28.43|28.14|28.29|28.04|0
1611894900000|2021-01-29 04:35:00|28.34|28.09|28.32|28.24|28.38|28.24|28.23|28.02|6
1611895200000|2021-01-29 04:40:00|28.33|28.25|28.37|28.29|28.49|28.34|28.24|28.07|2
1611895500000|2021-01-29 04:45:00|28.49|28.24|28.29|28.04|28.49|28.34|28.22|28.03|25
1611895800000|2021-01-29 04:50:00|28.33|28.03|28.34|28.09|28.38|28.09|28.3|28.03|0
1611896100000|2021-01-29 04:55:00|28.38|28.08|28.38|28.08|28.41|28.11|28.32|28.03|0
1611896400000|2021-01-29 05:00:00|28.4|28.1|28.46|28.16|28.52|28.27|28.39|28.09|0
1611896700000|2021-01-29 05:05:00|28.48|28.18|28.47|28.22|28.48|28.22|28.37|28.1|0
1611897000000|2021-01-29 05:10:00|28.48|28.23|28.49|28.24|28.57|28.36|28.44|28.21|0
1611897300000|2021-01-29 05:15:00|28.47|28.22|28.55|28.3|28.57|28.32|28.47|28.21|0
1611897600000|2021-01-29 05:20:00|28.54|28.29|28.57|28.32|28.57|28.32|28.5|28.22|0
1611897900000|2021-01-29 05:25:00|28.59|28.34|28.66|28.58|28.69|28.58|28.52|28.32|2
1611898200000|2021-01-29 05:30:00|28.58|28.5|28.76|28.46|28.77|28.52|28.58|28.42|21
1611898500000|2021-01-29 05:35:00|28.75|28.45|28.75|28.45|28.79|28.49|28.73|28.43|0
1611898800000|2021-01-29 05:40:00|28.77|28.47|28.72|28.42|28.82|28.52|28.72|28.42|0
1611899100000|2021-01-29 05:45:00|28.7|28.4|28.64|28.34|28.7|28.4|28.6|28.3|0
1611899400000|2021-01-29 05:50:00|28.65|28.35|28.61|28.31|28.66|28.41|28.57|28.31|0
1611899700000|2021-01-29 05:55:00|28.6|28.35|28.64|28.34|28.64|28.36|28.41|28.17|12
1611900000000|2021-01-29 06:00:00|28.65|28.35|28.7|28.4|28.74|28.44|28.61|28.31|0
1611900300000|2021-01-29 06:05:00|28.68|28.38|28.64|28.34|28.73|28.43|28.63|28.34|0
1611900600000|2021-01-29 06:10:00|28.63|28.33|28.73|28.48|28.81|28.51|28.63|28.33|0
1611900900000|2021-01-29 06:15:00|28.72|28.43|28.56|28.26|28.73|28.43|28.56|28.26|0
1611901200000|2021-01-29 06:20:00|28.55|28.3|28.64|28.34|28.64|28.34|28.55|28.26|0
1611901500000|2021-01-29 06:25:00|28.6|28.35|28.4|28.1|28.6|28.35|28.29|27.99|11
1611901800000|2021-01-29 06:30:00|28.38|28.08|28.33|28.03|28.38|28.08|28.3|28|0
1611902100000|2021-01-29 06:35:00|28.34|28.04|28.15|27.85|28.34|28.04|28.04|27.75|0
1611902400000|2021-01-29 06:40:00|28.14|27.84|28.16|27.86|28.24|27.95|28.14|27.84|0
1611902700000|2021-01-29 06:45:00|28.15|27.85|28.22|27.97|28.22|27.97|28.15|27.85|0
1611903000000|2021-01-29 06:50:00|28.13|28.05|28.07|27.82|28.26|28.11|28.01|27.82|17
1611903300000|2021-01-29 06:55:00|28.06|27.81|27.86|27.61|28.06|27.87|27.83|27.6|12
1611903600000|2021-01-29 07:00:00|28.04|27.78|27.81|27.73|28.06|27.8|27.73|27.55|40
1611903900000|2021-01-29 07:05:00|27.82|27.74|27.86|27.78|27.93|27.78|27.81|27.66|2
1611904200000|2021-01-29 07:10:00|27.85|27.77|27.81|27.73|27.94|27.79|27.78|27.63|14
1611904500000|2021-01-29 07:15:00|27.78|27.7|27.91|27.83|27.91|27.83|27.72|27.64|86
1611904800000|2021-01-29 07:20:00|27.89|27.81|28.1|28.02|28.1|28.02|27.89|27.81|66
1611905100000|2021-01-29 07:25:00|28.09|28.01|28.25|28.17|28.25|28.17|27.98|27.9|89
1611905400000|2021-01-29 07:30:00|28.24|28.16|28.79|28.71|28.8|28.72|28.23|28.15|118
1611905700000|2021-01-29 07:35:00|28.8|28.72|28.33|28.25|28.8|28.72|28.24|28.16|176
1611906000000|2021-01-29 07:40:00|28.37|28.29|28.21|28.13|28.39|28.31|28.2|28.12|56
1611906300000|2021-01-29 07:45:00|28.22|28.14|28.27|28.19|28.29|28.21|28.2|28.12|75
1611906600000|2021-01-29 07:50:00|28.26|28.18|28.27|28.19|28.27|28.19|28.09|28.01|274
1611906900000|2021-01-29 07:55:00|28.25|28.17|28.46|28.38|28.53|28.45|28.24|28.16|325
1611907200000|2021-01-29 08:00:00|28.47|28.39|28.46|28.38|28.74|28.66|28.35|28.27|239
1611907500000|2021-01-29 08:05:00|28.48|28.4|28.97|28.89|29.02|28.94|28.48|28.4|628
1611907800000|2021-01-29 08:10:00|29|28.92|28.72|28.64|29|28.92|28.52|28.44|339
1611908100000|2021-01-29 08:15:00|28.73|28.65|28.34|28.26|28.83|28.75|28.3|28.22|350
1611908400000|2021-01-29 08:20:00|28.36|28.28|27.8|27.72|28.36|28.28|27.71|27.63|725
1611908700000|2021-01-29 08:25:00|27.81|27.73|27.93|27.85|28.09|28.01|27.78|27.7|489
1611909000000|2021-01-29 08:30:00|27.94|27.86|28.46|28.38|28.5|28.42|27.94|27.86|890
1611909300000|2021-01-29 08:35:00|28.45|28.37|28.16|28.08|28.6|28.52|28.12|28.04|1033
1611909600000|2021-01-29 08:40:00|28.15|28.07|27.93|27.85|28.16|28.08|27.83|27.75|975
1611909900000|2021-01-29 08:45:00|27.94|27.86|28.09|28.01|28.16|28.08|27.91|27.83|390
1611910200000|2021-01-29 08:50:00|28.08|28|27.94|27.86|28.11|28.03|27.92|27.84|56
1611910500000|2021-01-29 08:55:00|27.93|27.85|27.91|27.83|27.97|27.89|27.81|27.73|36
1611910800000|2021-01-29 09:00:00|27.9|27.82|27.89|27.81|27.97|27.89|27.76|27.68|351
1611911100000|2021-01-29 09:05:00|27.9|27.82|27.92|27.84|27.96|27.88|27.7|27.62|60
1611911400000|2021-01-29 09:10:00|27.91|27.83|28.03|27.95|28.06|27.98|27.86|27.78|27
1611911700000|2021-01-29 09:15:00|28.05|27.97|28.37|28.29|28.37|28.29|28.01|27.93|93
1611912000000|2021-01-29 09:20:00|28.38|28.3|28.21|28.13|28.42|28.34|28.21|28.13|27
1611912300000|2021-01-29 09:25:00|28.23|28.15|27.99|27.91|28.24|28.16|27.95|27.87|36
1611912600000|2021-01-29 09:30:00|27.98|27.9|27.9|27.82|28.08|28|27.9|27.82|166
1611912900000|2021-01-29 09:35:00|27.88|27.8|27.81|27.73|27.88|27.8|27.72|27.64|61
1611913200000|2021-01-29 09:40:00|27.82|27.74|27.99|27.91|28.07|27.99|27.81|27.73|424
1611913500000|2021-01-29 09:45:00|27.96|27.88|27.98|27.9|28.21|28.13|27.95|27.87|243
1611913800000|2021-01-29 09:50:00|27.95|27.87|27.92|27.84|28.01|27.93|27.81|27.73|349
1611914100000|2021-01-29 09:55:00|27.93|27.85|27.92|27.84|27.98|27.9|27.82|27.74|392
1611914400000|2021-01-29 10:00:00|27.94|27.86|28.1|28.02|28.19|28.11|27.92|27.84|172
1611914700000|2021-01-29 10:05:00|28.11|28.03|28.23|28.15|28.23|28.15|28.1|28.02|29
1611915000000|2021-01-29 10:10:00|28.22|28.14|28.19|28.11|28.34|28.26|28.15|28.07|56
1611915300000|2021-01-29 10:15:00|28.14|28.06|28.39|28.31|28.42|28.34|28.11|28.03|150
1611915600000|2021-01-29 10:20:00|28.37|28.29|28.26|28.18|28.42|28.34|28.23|28.15|91
1611915900000|2021-01-29 10:25:00|28.27|28.19|28.4|28.32|28.4|28.32|28.2|28.12|287
1611916200000|2021-01-29 10:30:00|28.42|28.34|28.4|28.32|28.48|28.4|28.35|28.27|161
1611916500000|2021-01-29 10:35:00|28.35|28.27|28.38|28.3|28.38|28.3|28.15|28.07|152
1611916800000|2021-01-29 10:40:00|28.36|28.28|28.29|28.21|28.36|28.28|28.22|28.14|389
1611917100000|2021-01-29 10:45:00|28.28|28.2|28.17|28.09|28.29|28.21|28.12|28.04|110
1611917400000|2021-01-29 10:50:00|28.16|28.08|28.07|27.99|28.22|28.14|28.07|27.99|19
1611917700000|2021-01-29 10:55:00|28.08|28|28.13|28.05|28.15|28.07|28.03|27.95|178
1611918000000|2021-01-29 11:00:00|28.15|28.07|28.18|28.1|28.23|28.15|28.13|28.05|8
1611918300000|2021-01-29 11:05:00|28.17|28.09|28.32|28.24|28.32|28.24|28.09|28.01|256
1611918600000|2021-01-29 11:10:00|28.35|28.27|28.17|28.09|28.37|28.29|28.17|28.09|144
1611918900000|2021-01-29 11:15:00|28.16|28.08|28.06|27.98|28.17|28.09|28.03|27.95|224
1611919200000|2021-01-29 11:20:00|28.05|27.97|27.98|27.9|28.08|28|27.98|27.9|9
1611919500000|2021-01-29 11:25:00|28.03|27.95|27.8|27.72|28.07|27.99|27.75|27.67|169
1611919800000|2021-01-29 11:30:00|27.83|27.75|27.81|27.73|27.85|27.77|27.74|27.66|218
1611920100000|2021-01-29 11:35:00|27.8|27.72|27.66|27.58|27.8|27.72|27.59|27.51|153
1611920400000|2021-01-29 11:40:00|27.65|27.57|27.47|27.39|27.66|27.58|27.47|27.39|287
1611920700000|2021-01-29 11:45:00|27.43|27.35|27.55|27.47|27.68|27.6|27.43|27.35|154
1611921000000|2021-01-29 11:50:00|27.52|27.44|27.73|27.65|27.77|27.69|27.49|27.41|36
1611921300000|2021-01-29 11:55:00|27.75|27.67|27.82|27.74|27.86|27.78|27.73|27.65|19
1611921600000|2021-01-29 12:00:00|27.86|27.78|27.73|27.65|27.9|27.82|27.73|27.65|218
1611921900000|2021-01-29 12:05:00|27.75|27.67|27.75|27.67|27.87|27.79|27.69|27.61|42
1611922200000|2021-01-29 12:10:00|27.74|27.66|27.85|27.77|27.87|27.79|27.74|27.66|4
1611922500000|2021-01-29 12:15:00|27.83|27.75|27.87|27.79|27.92|27.84|27.8|27.72|12
1611922800000|2021-01-29 12:20:00|27.86|27.78|27.88|27.8|27.92|27.84|27.82|27.74|44
1611923100000|2021-01-29 12:25:00|27.87|27.79|27.83|27.75|27.92|27.84|27.8|27.72|243
1611923400000|2021-01-29 12:30:00|27.82|27.74|27.88|27.8|27.92|27.84|27.68|27.6|176
1611923700000|2021-01-29 12:35:00|27.92|27.84|28.15|28.07|28.16|28.08|27.92|27.84|317
1611924000000|2021-01-29 12:40:00|28.16|28.08|28.14|28.06|28.22|28.14|28.12|28.04|73
1611924300000|2021-01-29 12:45:00|28.12|28.04|28.08|28|28.17|28.09|28.07|27.99|20
1611924600000|2021-01-29 12:50:00|28.07|27.99|28.11|28.03|28.16|28.08|28.03|27.95|74
1611924900000|2021-01-29 12:55:00|28.13|28.05|28.15|28.07|28.16|28.08|28.09|28.01|66
1611925200000|2021-01-29 13:00:00|28.16|28.08|28.37|28.29|28.87|28.79|27.98|27.9|1547
1611925500000|2021-01-29 13:05:00|28.41|28.33|28.61|28.53|28.67|28.59|28.36|28.28|363
1611925800000|2021-01-29 13:10:00|28.6|28.52|28.36|28.28|28.66|28.58|28.3|28.22|314
1611926100000|2021-01-29 13:15:00|28.38|28.3|28.29|28.21|28.4|28.32|28.15|28.07|109
1611926400000|2021-01-29 13:20:00|28.31|28.23|28.29|28.21|28.48|28.4|28.25|28.17|125
1611926700000|2021-01-29 13:25:00|28.3|28.22|28.36|28.28|28.39|28.31|28.29|28.21|71
1611927000000|2021-01-29 13:30:00|28.35|28.27|28.02|27.94|28.35|28.27|27.95|27.87|185
1611927300000|2021-01-29 13:35:00|28|27.92|27.73|27.65|28.04|27.96|27.66|27.58|308
1611927600000|2021-01-29 13:40:00|27.72|27.64|27.59|27.51|27.73|27.65|27.47|27.39|712
1611927900000|2021-01-29 13:45:00|27.6|27.52|27.48|27.4|27.65|27.57|27.44|27.36|171
1611928200000|2021-01-29 13:50:00|27.46|27.38|27.77|27.69|27.84|27.76|27.42|27.34|524
1611928500000|2021-01-29 13:55:00|27.75|27.67|27.74|27.66|27.75|27.67|27.6|27.52|213
1611928800000|2021-01-29 14:00:00|27.73|27.65|27.7|27.62|27.79|27.71|27.65|27.57|354
1611929100000|2021-01-29 14:05:00|27.71|27.63|27.83|27.75|27.86|27.78|27.62|27.54|367
1611929400000|2021-01-29 14:10:00|27.82|27.74|27.49|27.41|27.83|27.75|27.48|27.4|538
1611929700000|2021-01-29 14:15:00|27.48|27.4|27.65|27.57|27.65|27.57|27.48|27.4|330
1611930000000|2021-01-29 14:20:00|27.64|27.56|27.61|27.53|27.65|27.57|27.54|27.46|148
1611930300000|2021-01-29 14:25:00|27.57|27.49|27.61|27.53|27.66|27.58|27.56|27.48|137
1611930600000|2021-01-29 14:30:00|27.62|27.54|27.71|27.63|28.03|27.95|27.57|27.49|550
1611930900000|2021-01-29 14:35:00|27.72|27.64|27.94|27.86|27.99|27.91|27.7|27.62|527
1611931200000|2021-01-29 14:40:00|27.96|27.88|28.13|28.05|28.23|28.15|27.96|27.88|699
1611931500000|2021-01-29 14:45:00|28.12|28.04|27.8|27.72|28.16|28.08|27.62|27.54|979
1611931800000|2021-01-29 14:50:00|27.81|27.73|27.8|27.72|27.91|27.83|27.66|27.58|175
1611932100000|2021-01-29 14:55:00|27.79|27.71|27.2|27.12|27.79|27.71|27.13|27.05|309
1611932400000|2021-01-29 15:00:00|27.19|27.11|27.09|27.01|27.42|27.34|27.08|27|254
1611932700000|2021-01-29 15:05:00|27.14|27.06|26.9|26.82|27.27|27.19|26.89|26.81|559
1611933000000|2021-01-29 15:10:00|26.89|26.81|26.75|26.67|26.94|26.86|26.7|26.62|680
1611933300000|2021-01-29 15:15:00|26.74|26.66|26.62|26.54|26.87|26.79|26.61|26.53|531
1611933600000|2021-01-29 15:20:00|26.63|26.55|26.36|26.28|26.63|26.55|26.35|26.27|297
1611933900000|2021-01-29 15:25:00|26.39|26.31|26.54|26.46|26.59|26.51|26.36|26.28|303
1611934200000|2021-01-29 15:30:00|26.55|26.47|26.43|26.35|26.56|26.48|26.3|26.22|1064
1611934500000|2021-01-29 15:35:00|26.4|26.32|26.6|26.52|26.68|26.6|26.38|26.3|212
1611934800000|2021-01-29 15:40:00|26.63|26.55|26.87|26.79|26.87|26.79|26.59|26.51|715
1611935100000|2021-01-29 15:45:00|26.85|26.77|26.72|26.64|26.96|26.88|26.69|26.61|547
1611935400000|2021-01-29 15:50:00|26.71|26.63|26.74|26.66|26.77|26.69|26.56|26.48|235
1611935700000|2021-01-29 15:55:00|26.73|26.65|26.59|26.51|26.76|26.68|26.54|26.46|186
1611936000000|2021-01-29 16:00:00|26.57|26.49|26.97|26.89|27.01|26.93|26.54|26.46|142
1611936300000|2021-01-29 16:05:00|26.99|26.91|26.9|26.82|27.1|27.02|26.85|26.77|398
1611936600000|2021-01-29 16:10:00|26.92|26.84|27.36|27.28|27.37|27.29|26.9|26.82|965
1611936900000|2021-01-29 16:15:00|27.37|27.29|27.42|27.34|27.46|27.38|27.24|27.16|1629
1611937200000|2021-01-29 16:20:00|27.44|27.36|27.48|27.4|27.54|27.46|27.31|27.23|2048
1611937500000|2021-01-29 16:25:00|27.49|27.41|27.67|27.59|27.77|27.69|27.31|27.23|3773
1611937800000|2021-01-29 16:30:00|27.69|27.61|27.74|27.66|27.77|27.69|27.49|27.41|1435
1611938100000|2021-01-29 16:35:00|27.72|27.64|27.49|27.41|27.87|27.79|27.49|27.41|416
1611938400000|2021-01-29 16:40:00|27.53|27.45|27.53|27.45|27.61|27.53|27.42|27.34|260
1611938700000|2021-01-29 16:45:00|27.55|27.47|27.39|27.31|27.65|27.57|27.34|27.26|217
1611939000000|2021-01-29 16:50:00|27.4|27.32|27.52|27.44|27.61|27.53|27.39|27.26|975
1611939300000|2021-01-29 16:55:00|27.53|27.45|27.18|27.1|27.53|27.45|27.14|27.06|437
1611939600000|2021-01-29 17:00:00|27.17|27.09|27.36|27.28|27.43|27.35|27.17|27.09|197
1611939900000|2021-01-29 17:05:00|27.37|27.29|27.46|27.38|27.52|27.44|27.36|27.28|118
1611940200000|2021-01-29 17:10:00|27.44|27.36|27.5|27.42|27.5|27.42|27.31|27.23|96
1611940500000|2021-01-29 17:15:00|27.51|27.43|28.07|27.99|28.07|27.99|27.51|27.43|522
1611940800000|2021-01-29 17:20:00|28.1|28.02|28.45|28.37|28.45|28.37|28.1|28.02|305
1611941100000|2021-01-29 17:25:00|28.47|28.39|28.42|28.34|28.51|28.43|28.27|28.19|247
1611941400000|2021-01-29 17:30:00|28.43|28.35|28.6|28.52|28.63|28.55|28.23|28.15|223
1611941700000|2021-01-29 17:35:00|28.58|28.5|28.85|28.77|28.88|28.8|28.5|28.42|339
1611942000000|2021-01-29 17:40:00|28.81|28.73|28.72|28.64|28.81|28.73|28.43|28.35|425
1611942300000|2021-01-29 17:45:00|28.73|28.65|29.32|29.24|29.38|29.3|28.65|28.57|384
1611942600000|2021-01-29 17:50:00|29.28|29.2|28.67|28.59|29.3|29.22|28.61|28.53|383
1611942900000|2021-01-29 17:55:00|28.68|28.6|29.13|29.05|29.13|29.05|28.66|28.58|878
1611943200000|2021-01-29 18:00:00|29.15|29.07|28.66|28.58|29.21|29.13|28.44|28.36|425
1611943500000|2021-01-29 18:05:00|28.68|28.6|28.73|28.65|28.88|28.8|28.58|28.5|217
1611943800000|2021-01-29 18:10:00|28.74|28.66|28.99|28.91|29.07|28.99|28.62|28.54|1322
1611944100000|2021-01-29 18:15:00|29.01|28.93|29.28|29.2|29.47|29.39|29.01|28.93|310
1611944400000|2021-01-29 18:20:00|29.26|29.18|28.88|28.8|29.27|29.19|28.81|28.73|139
1611944700000|2021-01-29 18:25:00|28.92|28.84|28.37|28.29|28.92|28.84|28.37|28.29|265
1611945000000|2021-01-29 18:30:00|28.38|28.3|28.29|28.21|28.52|28.44|28.25|28.17|76
1611945300000|2021-01-29 18:35:00|28.28|28.2|28.26|28.18|28.39|28.31|28.16|28.08|59
1611945600000|2021-01-29 18:40:00|28.3|28.22|28.22|28.14|28.47|28.39|28.13|28.05|8
1611945900000|2021-01-29 18:45:00|28.24|28.16|28.64|28.56|28.77|28.69|28.12|28.04|67
1611946200000|2021-01-29 18:50:00|28.63|28.55|28.65|28.57|28.78|28.67|28.55|28.47|5
1611946500000|2021-01-29 18:55:00|28.64|28.56|28.84|28.76|28.98|28.84|28.64|28.5|25
1611946800000|2021-01-29 19:00:00|28.94|28.69|28.14|27.89|28.95|28.76|28.02|27.87|86
1611947100000|2021-01-29 19:05:00|28.15|27.9|27.95|27.87|28.3|28.1|27.95|27.76|31
1611947400000|2021-01-29 19:10:00|27.93|27.85|28.04|27.79|28.2|28.02|27.9|27.74|53
1611947700000|2021-01-29 19:15:00|28.05|27.8|28.17|27.92|28.3|28.1|28|27.79|0
1611948000000|2021-01-29 19:20:00|28.16|27.91|28.25|28|28.35|28.15|28.06|27.83|0
1611948300000|2021-01-29 19:25:00|28.2|28.12|28.57|28.32|28.61|28.43|28.2|28.01|14
1611948600000|2021-01-29 19:30:00|28.56|28.31|28.88|28.63|28.95|28.79|28.5|28.31|52
1611948900000|2021-01-29 19:35:00|28.86|28.61|28.7|28.45|28.86|28.61|28.59|28.34|4
1611949200000|2021-01-29 19:40:00|28.72|28.47|28.69|28.44|28.98|28.8|28.51|28.26|2
1611949500000|2021-01-29 19:45:00|28.67|28.42|28.41|28.16|28.67|28.42|28.3|28.07|0
1611949800000|2021-01-29 19:50:00|28.4|28.15|28.4|28.15|28.42|28.19|28.1|27.92|3
1611950100000|2021-01-29 19:55:00|28.39|28.14|28.39|28.14|28.52|28.26|28.1|27.96|26
1611950400000|2021-01-29 20:00:00|28.29|28.21|27.87|27.62|28.39|28.21|27.72|27.56|98
1611950700000|2021-01-29 20:05:00|27.77|27.69|27.73|27.65|27.83|27.69|27.63|27.49|146
1611951000000|2021-01-29 20:10:00|27.72|27.64|27.75|27.67|27.81|27.67|27.55|27.4|96
1611951300000|2021-01-29 20:15:00|27.74|27.66|27.76|27.68|27.95|27.69|27.74|27.59|60
1611951600000|2021-01-29 20:20:00|27.77|27.69|27.84|27.59|27.84|27.69|27.59|27.48|12
1611951900000|2021-01-29 20:25:00|27.83|27.58|28.21|27.91|28.23|27.96|27.81|27.56|0
1611952200000|2021-01-29 20:30:00|28.22|27.92|27.94|27.64|28.26|28.01|27.7|27.51|39
1611952500000|2021-01-29 20:35:00|27.95|27.65|28.47|28.17|28.47|28.29|27.85|27.65|20
1611952800000|2021-01-29 20:40:00|28.49|28.19|28.65|28.4|28.83|28.56|28.26|28.12|12
1611953100000|2021-01-29 20:45:00|28.66|28.41|28.85|28.6|28.94|28.76|28.64|28.4|22
1611953400000|2021-01-29 20:50:00|28.84|28.59|28.44|28.19|28.85|28.66|28.26|28|10
1611953700000|2021-01-29 20:55:00|28.45|28.2|28.72|28.64|28.75|28.64|28.16|27.93|25
1611954000000|2021-01-29 21:00:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1612138500000|2021-02-01 00:15:00|29.14|28.89|28.84|28.59|29.14|28.97|28.72|28.54|19
1612138800000|2021-02-01 00:20:00|28.83|28.58|28.79|28.54|28.86|28.61|28.79|28.54|0
1612139100000|2021-02-01 00:25:00|28.84|28.59|28.84|28.59|28.84|28.66|28.67|28.52|0
1612139400000|2021-02-01 00:30:00|28.85|28.6|29.05|28.75|29.05|28.77|28.82|28.6|1
1612139700000|2021-02-01 00:35:00|29.02|28.77|29.18|28.93|29.28|29.03|29|28.7|0
1612140000000|2021-02-01 00:40:00|29.08|29|28.99|28.74|29.18|29|28.97|28.72|1
1612140300000|2021-02-01 00:45:00|28.98|28.73|28.91|28.61|28.99|28.74|28.75|28.56|1
1612140600000|2021-02-01 00:50:00|28.89|28.59|28.85|28.6|28.9|28.61|28.83|28.58|0
1612140900000|2021-02-01 00:55:00|28.86|28.61|28.85|28.6|28.95|28.68|28.83|28.58|0
1612141200000|2021-02-01 01:00:00|28.83|28.58|28.85|28.6|28.91|28.62|28.66|28.41|1
1612141500000|2021-02-01 01:05:00|28.84|28.54|28.85|28.6|28.91|28.61|28.75|28.5|0
1612141800000|2021-02-01 01:10:00|28.83|28.58|28.91|28.66|29.02|28.77|28.81|28.51|0
1612142100000|2021-02-01 01:15:00|28.93|28.68|28.8|28.55|28.94|28.69|28.7|28.42|0
1612142400000|2021-02-01 01:20:00|28.81|28.56|28.75|28.5|28.88|28.66|28.73|28.44|1
1612142700000|2021-02-01 01:25:00|28.74|28.49|28.51|28.21|28.74|28.49|28.5|28.21|0
1612143000000|2021-02-01 01:30:00|28.5|28.2|28.52|28.22|28.61|28.36|28.37|28.16|0
1612143300000|2021-02-01 01:35:00|28.51|28.21|28.43|28.13|28.52|28.26|28.42|28.13|0
1612143600000|2021-02-01 01:40:00|28.42|28.12|28.44|28.19|28.49|28.22|28.42|28.12|0
1612143900000|2021-02-01 01:45:00|28.46|28.21|28.57|28.27|28.6|28.35|28.46|28.18|0
1612144200000|2021-02-01 01:50:00|28.56|28.26|28.57|28.27|28.6|28.35|28.51|28.26|0
1612144500000|2021-02-01 01:55:00|28.52|28.28|28.65|28.35|28.65|28.36|28.52|28.27|0
1612144800000|2021-02-01 02:00:00|28.61|28.36|28.5|28.2|28.61|28.38|28.46|28.2|1
1612145100000|2021-02-01 02:05:00|28.51|28.21|28.61|28.31|28.61|28.31|28.5|28.2|0
1612145400000|2021-02-01 02:10:00|28.6|28.3|28.5|28.2|28.6|28.31|28.5|28.2|0
1612145700000|2021-02-01 02:15:00|28.51|28.21|28.55|28.25|28.6|28.31|28.5|28.2|0
1612146000000|2021-02-01 02:20:00|28.54|28.24|28.46|28.16|28.54|28.25|28.33|28.03|0
1612146300000|2021-02-01 02:25:00|28.45|28.15|28.53|28.23|28.53|28.23|28.43|28.13|0
1612146600000|2021-02-01 02:30:00|28.52|28.22|28.57|28.27|28.58|28.28|28.5|28.2|0
1612146900000|2021-02-01 02:35:00|28.58|28.28|28.64|28.34|28.71|28.42|28.58|28.28|0
1612147200000|2021-02-01 02:40:00|28.6|28.35|28.46|28.16|28.64|28.35|28.43|28.13|0
1612147500000|2021-02-01 02:45:00|28.45|28.15|28.48|28.18|28.48|28.18|28.4|28.11|0
1612147800000|2021-02-01 02:50:00|28.47|28.17|28.47|28.22|28.52|28.23|28.41|28.16|0
1612148100000|2021-02-01 02:55:00|28.52|28.28|28.37|28.29|28.56|28.33|28.37|28.26|0
1612148400000|2021-02-01 03:00:00|28.39|28.31|28.39|28.09|28.41|28.32|28.34|28.08|1
1612148700000|2021-02-01 03:05:00|28.38|28.13|28.36|28.06|28.41|28.14|28.29|28.01|1
1612149000000|2021-02-01 03:10:00|28.34|28.09|28.37|28.12|28.43|28.17|28.34|28.06|0
1612149300000|2021-02-01 03:15:00|28.34|28.09|28.22|27.97|28.43|28.14|28.22|27.97|0
1612149600000|2021-02-01 03:20:00|28.23|27.93|28.13|27.88|28.23|27.97|28.11|27.86|0
1612149900000|2021-02-01 03:25:00|28.12|27.87|28.18|27.93|28.21|27.94|28.12|27.87|0
1612150200000|2021-02-01 03:30:00|28.19|27.94|28.08|27.78|28.19|27.97|28.03|27.76|1
1612150500000|2021-02-01 03:35:00|28.09|27.79|28.08|27.78|28.09|27.82|28.06|27.76|0
1612150800000|2021-02-01 03:40:00|28.02|27.77|28|27.75|28.08|27.79|28|27.75|0
1612151100000|2021-02-01 03:45:00|27.98|27.73|27.86|27.78|28.02|27.79|27.85|27.73|0
1612151400000|2021-02-01 03:50:00|27.87|27.79|28|27.75|28.02|27.8|27.86|27.71|0
1612151700000|2021-02-01 03:55:00|28.02|27.77|28.05|27.8|28.08|27.82|28|27.75|0
1612152000000|2021-02-01 04:00:00|28.07|27.82|28.07|27.82|28.08|27.82|28|27.75|0
1612152300000|2021-02-01 04:05:00|28.08|27.83|28.15|27.9|28.15|27.9|28.08|27.8|0
1612152600000|2021-02-01 04:10:00|28.17|27.92|28.14|27.89|28.17|27.97|28.05|27.89|0
1612152900000|2021-02-01 04:15:00|28.05|27.97|28.1|28.02|28.21|28.03|28.05|27.88|0
1612153200000|2021-02-01 04:20:00|28.07|27.99|28.04|27.79|28.1|28|28.03|27.78|1
1612153500000|2021-02-01 04:25:00|28.05|27.8|28.02|27.77|28.05|27.85|27.87|27.73|0
1612153800000|2021-02-01 04:30:00|28|27.75|28.13|27.83|28.14|27.88|27.99|27.74|0
1612154100000|2021-02-01 04:35:00|28.12|27.82|28.12|27.82|28.13|27.83|28.07|27.8|0
1612154400000|2021-02-01 04:40:00|28.1|27.8|28.12|27.82|28.12|27.83|28|27.75|0
1612154700000|2021-02-01 04:45:00|28.08|27.83|28|27.75|28.12|27.83|27.98|27.73|0
1612155000000|2021-02-01 04:50:00|28.02|27.77|28.02|27.77|28.08|27.8|27.99|27.74|0
1612155300000|2021-02-01 04:55:00|28|27.75|27.85|27.77|28.02|27.79|27.85|27.73|0
1612155600000|2021-02-01 05:00:00|27.86|27.78|27.83|27.58|27.86|27.78|27.73|27.58|2
1612155900000|2021-02-01 05:05:00|27.84|27.59|27.85|27.6|27.85|27.6|27.82|27.57|0
1612156200000|2021-02-01 05:10:00|27.87|27.62|27.93|27.68|27.93|27.68|27.87|27.62|0
1612156500000|2021-02-01 05:15:00|27.92|27.67|27.93|27.63|27.97|27.72|27.92|27.63|0
1612156800000|2021-02-01 05:20:00|27.92|27.67|27.9|27.6|27.93|27.67|27.87|27.6|0
1612157100000|2021-02-01 05:25:00|27.93|27.63|28.02|27.72|28.03|27.73|27.92|27.63|0
1612157400000|2021-02-01 05:30:00|28.04|27.74|28.04|27.74|28.04|27.74|27.98|27.68|0
1612157700000|2021-02-01 05:35:00|28.03|27.73|28.05|27.75|28.05|27.75|27.98|27.68|0
1612158000000|2021-02-01 05:40:00|28.02|27.77|28.05|27.75|28.09|27.79|27.99|27.74|0
1612158300000|2021-02-01 05:45:00|28.07|27.77|27.99|27.74|28.07|27.77|27.96|27.71|0
1612158600000|2021-02-01 05:50:00|28.02|27.77|27.98|27.73|28.05|27.77|27.98|27.73|0
1612158900000|2021-02-01 05:55:00|27.88|27.8|27.98|27.73|27.99|27.8|27.86|27.71|0
1612159200000|2021-02-01 06:00:00|27.99|27.74|28|27.75|28.08|27.78|27.98|27.73|0
1612159500000|2021-02-01 06:05:00|28.02|27.77|28.01|27.76|28.07|27.78|28|27.75|0
1612159800000|2021-02-01 06:10:00|28.03|27.78|27.91|27.66|28.03|27.82|27.81|27.66|2
1612160100000|2021-02-01 06:15:00|27.81|27.73|27.93|27.68|27.93|27.73|27.8|27.64|1
1612160400000|2021-02-01 06:20:00|27.91|27.66|28.01|27.76|28.01|27.79|27.87|27.66|0
1612160700000|2021-02-01 06:25:00|28.02|27.77|28.1|27.85|28.15|27.87|28.02|27.77|4
1612161000000|2021-02-01 06:30:00|28.08|27.83|28.08|27.83|28.08|27.83|28.06|27.81|0
1612161300000|2021-02-01 06:35:00|28.09|27.84|28.09|27.84|28.13|27.84|28.06|27.81|0
1612161600000|2021-02-01 06:40:00|28.08|27.83|28.05|27.8|28.08|27.87|27.95|27.8|0
1612161900000|2021-02-01 06:45:00|28.07|27.82|28.05|27.8|28.08|27.83|28.05|27.8|0
1612162200000|2021-02-01 06:50:00|27.95|27.87|27.98|27.73|27.98|27.87|27.89|27.71|1
1612162500000|2021-02-01 06:55:00|27.9|27.82|27.88|27.8|27.98|27.82|27.88|27.73|1
1612162800000|2021-02-01 07:00:00|27.99|27.74|27.83|27.75|27.99|27.76|27.74|27.58|16
1612163100000|2021-02-01 07:05:00|27.84|27.76|28.13|28.05|28.22|28.08|27.84|27.73|127
1612163400000|2021-02-01 07:10:00|28.11|28.03|28.11|28.03|28.18|28.04|28.08|27.91|4
1612163700000|2021-02-01 07:15:00|28.12|28.04|27.72|27.64|28.12|28.04|27.7|27.58|86
1612164000000|2021-02-01 07:20:00|27.7|27.62|27.53|27.45|27.72|27.64|27.53|27.45|96
1612164300000|2021-02-01 07:25:00|27.52|27.44|27.53|27.45|27.61|27.47|27.45|27.3|10
1612164600000|2021-02-01 07:30:00|27.52|27.44|27.45|27.37|27.6|27.45|27.39|27.25|71
1612164900000|2021-02-01 07:35:00|27.44|27.36|27.53|27.45|27.64|27.51|27.36|27.28|22
1612165200000|2021-02-01 07:40:00|27.54|27.46|27.53|27.45|27.58|27.5|27.52|27.44|9
1612165500000|2021-02-01 07:45:00|27.52|27.44|27.51|27.43|27.54|27.46|27.42|27.34|21
1612165800000|2021-02-01 07:50:00|27.5|27.42|27.58|27.5|27.67|27.59|27.5|27.42|199
1612166100000|2021-02-01 07:55:00|27.57|27.49|27.45|27.37|27.62|27.54|27.45|27.37|41
1612166400000|2021-02-01 08:00:00|27.46|27.38|27.6|27.52|27.77|27.69|27.43|27.35|441
1612166700000|2021-02-01 08:05:00|27.62|27.54|27.28|27.2|27.65|27.57|27.23|27.15|264
1612167000000|2021-02-01 08:10:00|27.27|27.19|27.43|27.35|27.57|27.49|27.14|27.06|195
1612167300000|2021-02-01 08:15:00|27.42|27.34|27.44|27.36|27.51|27.43|27.34|27.26|336
1612167600000|2021-02-01 08:20:00|27.49|27.41|27.45|27.37|27.53|27.45|27.3|27.22|232
1612167900000|2021-02-01 08:25:00|27.49|27.41|27.62|27.54|27.62|27.54|27.42|27.34|93
1612168200000|2021-02-01 08:30:00|27.59|27.51|27.67|27.59|27.68|27.6|27.42|27.34|209
1612168500000|2021-02-01 08:35:00|27.66|27.58|27.62|27.54|27.89|27.81|27.62|27.54|317
1612168800000|2021-02-01 08:40:00|27.63|27.55|27.47|27.39|27.67|27.59|27.44|27.36|263
1612169100000|2021-02-01 08:45:00|27.45|27.37|27.42|27.34|27.47|27.39|27.29|27.21|624
1612169400000|2021-02-01 08:50:00|27.4|27.32|27.24|27.16|27.4|27.32|27.24|27.16|255
1612169700000|2021-02-01 08:55:00|27.25|27.17|27.29|27.21|27.37|27.29|27.19|27.11|175
1612170000000|2021-02-01 09:00:00|27.28|27.2|27.12|27.04|27.34|27.26|27.09|27.01|160
1612170300000|2021-02-01 09:05:00|27.09|27.01|27.08|27|27.2|27.12|27.04|26.96|233
1612170600000|2021-02-01 09:10:00|27.07|26.99|27.05|26.97|27.12|27.04|26.99|26.91|244
1612170900000|2021-02-01 09:15:00|27.04|26.96|27.11|27.03|27.14|27.06|26.94|26.86|362
1612171200000|2021-02-01 09:20:00|27.1|27.02|27.09|27.01|27.18|27.1|26.99|26.91|461
1612171500000|2021-02-01 09:25:00|27.07|26.99|27.13|27.05|27.14|27.06|26.97|26.89|117
1612171800000|2021-02-01 09:30:00|27.12|27.04|27.22|27.14|27.22|27.14|27.07|26.99|226
1612172100000|2021-02-01 09:35:00|27.24|27.16|27.27|27.19|27.3|27.22|27.17|27.09|132
1612172400000|2021-02-01 09:40:00|27.28|27.2|27.45|27.37|27.45|27.37|27.22|27.14|177
1612172700000|2021-02-01 09:45:00|27.43|27.35|27.45|27.37|27.52|27.44|27.36|27.28|83
1612173000000|2021-02-01 09:50:00|27.42|27.34|27.45|27.37|27.5|27.42|27.37|27.29|155
1612173300000|2021-02-01 09:55:00|27.46|27.38|27.32|27.24|27.47|27.39|27.3|27.22|112
1612173600000|2021-02-01 10:00:00|27.33|27.25|27.07|26.99|27.33|27.25|27.07|26.99|219
1612173900000|2021-02-01 10:05:00|27.09|27.01|27.06|26.98|27.12|27.04|27.03|26.95|315
1612174200000|2021-02-01 10:10:00|27.02|26.94|27.07|26.99|27.11|27.03|27|26.92|92
1612174500000|2021-02-01 10:15:00|27.06|26.98|27.07|26.99|27.11|27.03|27.02|26.94|170
1612174800000|2021-02-01 10:20:00|27.06|26.98|27.07|26.99|27.07|26.99|27.02|26.94|47
1612175100000|2021-02-01 10:25:00|27.05|26.97|26.99|26.91|27.07|26.99|26.93|26.85|48
1612175400000|2021-02-01 10:30:00|26.98|26.9|26.99|26.91|27.04|26.96|26.95|26.87|137
1612175700000|2021-02-01 10:35:00|27|26.92|26.97|26.89|27.04|26.96|26.9|26.82|131
1612176000000|2021-02-01 10:40:00|26.92|26.84|27.04|26.96|27.04|26.96|26.84|26.76|198
1612176300000|2021-02-01 10:45:00|27.02|26.94|26.97|26.89|27.04|26.96|26.94|26.86|25
1612176600000|2021-02-01 10:50:00|26.95|26.87|27|26.92|27.05|26.97|26.95|26.87|12
1612176900000|2021-02-01 10:55:00|27.02|26.94|27.04|26.96|27.09|27.01|27.02|26.94|189
1612177200000|2021-02-01 11:00:00|27.03|26.95|27.04|26.96|27.09|27.01|27.02|26.94|106
1612177500000|2021-02-01 11:05:00|27.03|26.95|26.93|26.85|27.04|26.96|26.92|26.84|120
1612177800000|2021-02-01 11:10:00|26.97|26.89|26.89|26.81|27|26.92|26.88|26.8|39
1612178100000|2021-02-01 11:15:00|26.84|26.76|26.78|26.7|26.86|26.78|26.74|26.66|354
1612178400000|2021-02-01 11:20:00|26.77|26.69|26.64|26.56|26.77|26.69|26.54|26.46|170
1612178700000|2021-02-01 11:25:00|26.65|26.57|26.54|26.46|26.65|26.57|26.51|26.43|135
1612179000000|2021-02-01 11:30:00|26.55|26.47|26.7|26.62|26.7|26.62|26.54|26.46|123
1612179300000|2021-02-01 11:35:00|26.72|26.64|26.74|26.66|26.75|26.67|26.69|26.61|231
1612179600000|2021-02-01 11:40:00|26.77|26.69|26.82|26.74|26.84|26.76|26.72|26.64|198
1612179900000|2021-02-01 11:45:00|26.79|26.71|26.82|26.74|26.87|26.79|26.79|26.71|114
1612180200000|2021-02-01 11:50:00|26.83|26.75|26.79|26.71|26.85|26.77|26.71|26.63|265
1612180500000|2021-02-01 11:55:00|26.8|26.72|26.84|26.76|26.84|26.76|26.74|26.66|236
1612180800000|2021-02-01 12:00:00|26.85|26.77|26.84|26.76|26.86|26.78|26.76|26.68|112
1612181100000|2021-02-01 12:05:00|26.83|26.75|26.8|26.72|26.84|26.76|26.74|26.66|96
1612181400000|2021-02-01 12:10:00|26.79|26.71|26.77|26.69|26.8|26.72|26.73|26.65|0
1612181700000|2021-02-01 12:15:00|26.78|26.7|26.73|26.65|26.78|26.7|26.66|26.58|175
1612182000000|2021-02-01 12:20:00|26.72|26.64|26.73|26.65|26.73|26.65|26.69|26.61|7
1612182300000|2021-02-01 12:25:00|26.74|26.66|26.73|26.65|26.74|26.66|26.66|26.58|86
1612182600000|2021-02-01 12:30:00|26.74|26.66|26.77|26.69|26.8|26.72|26.68|26.6|94
1612182900000|2021-02-01 12:35:00|26.78|26.7|26.69|26.61|26.79|26.71|26.68|26.6|87
1612183200000|2021-02-01 12:40:00|26.68|26.6|26.59|26.51|26.69|26.61|26.56|26.48|182
1612183500000|2021-02-01 12:45:00|26.6|26.52|26.67|26.59|26.68|26.6|26.59|26.51|45
1612183800000|2021-02-01 12:50:00|26.68|26.6|26.78|26.7|26.78|26.7|26.68|26.6|72
1612184100000|2021-02-01 12:55:00|26.77|26.69|26.84|26.76|26.84|26.76|26.72|26.64|125
1612184400000|2021-02-01 13:00:00|26.83|26.75|26.99|26.91|26.99|26.91|26.79|26.71|218
1612184700000|2021-02-01 13:05:00|26.94|26.86|26.96|26.88|27.05|26.97|26.94|26.86|196
1612185000000|2021-02-01 13:10:00|27|26.92|27.01|26.93|27.01|26.93|26.96|26.88|78
1612185300000|2021-02-01 13:15:00|26.96|26.88|26.98|26.9|27.06|26.98|26.94|26.86|1028
1612185600000|2021-02-01 13:20:00|26.97|26.89|26.97|26.89|26.99|26.91|26.92|26.84|1663
1612185900000|2021-02-01 13:25:00|26.99|26.91|27.02|26.94|27.07|26.99|26.98|26.9|54
1612186200000|2021-02-01 13:30:00|26.99|26.91|27.02|26.94|27.07|26.99|26.97|26.89|119
1612186500000|2021-02-01 13:35:00|26.99|26.91|26.89|26.81|26.99|26.91|26.87|26.79|174
1612186800000|2021-02-01 13:40:00|26.87|26.79|26.89|26.81|26.89|26.81|26.84|26.76|11
1612187100000|2021-02-01 13:45:00|26.88|26.8|26.94|26.86|26.94|26.86|26.87|26.79|17
1612187400000|2021-02-01 13:50:00|26.93|26.85|27.12|27.04|27.13|27.05|26.89|26.81|86
1612187700000|2021-02-01 13:55:00|27.13|27.05|27.09|27.01|27.13|27.05|27.03|26.95|257
1612188000000|2021-02-01 14:00:00|27.08|27|27.18|27.1|27.19|27.11|27.04|26.96|111
1612188300000|2021-02-01 14:05:00|27.17|27.09|27.24|27.16|27.24|27.16|27.12|27.04|209
1612188600000|2021-02-01 14:10:00|27.23|27.15|27.14|27.06|27.24|27.16|27.12|27.04|124
1612188900000|2021-02-01 14:15:00|27.12|27.04|27.19|27.11|27.22|27.14|27.09|27.01|461
1612189200000|2021-02-01 14:20:00|27.22|27.14|27.08|27|27.22|27.14|27.04|26.96|145
1612189500000|2021-02-01 14:25:00|27.09|27.01|26.96|26.88|27.09|27.01|26.89|26.81|232
1612189800000|2021-02-01 14:30:00|26.94|26.86|27.28|27.2|27.28|27.2|26.91|26.83|882
1612190100000|2021-02-01 14:35:00|27.27|27.19|27.32|27.24|27.37|27.29|27.04|26.96|935
1612190400000|2021-02-01 14:40:00|27.3|27.22|27.37|27.29|27.43|27.35|27.22|27.14|453
1612190700000|2021-02-01 14:45:00|27.38|27.3|27.88|27.8|27.88|27.8|27.33|27.25|1020
1612191000000|2021-02-01 14:50:00|27.89|27.81|28.32|28.24|28.34|28.26|27.69|27.61|1092
1612191300000|2021-02-01 14:55:00|28.29|28.21|28.02|27.94|28.31|28.23|27.82|27.74|768
1612191600000|2021-02-01 15:00:00|28.03|27.95|28.03|27.95|28.32|28.24|27.98|27.9|1703
1612191900000|2021-02-01 15:05:00|28.04|27.96|28.42|28.34|28.46|28.38|28.02|27.94|1605
1612192200000|2021-02-01 15:10:00|28.43|28.35|28.19|28.11|28.47|28.39|28.01|27.93|1246
1612192500000|2021-02-01 15:15:00|28.18|28.1|28.22|28.14|28.34|28.26|28.02|27.94|1546
1612192800000|2021-02-01 15:20:00|28.19|28.11|27.87|27.79|28.34|28.26|27.84|27.76|1626
1612193100000|2021-02-01 15:25:00|27.85|27.77|27.94|27.86|27.94|27.86|27.69|27.61|1355
1612193400000|2021-02-01 15:30:00|27.93|27.85|27.79|27.71|27.93|27.85|27.77|27.69|690
1612193700000|2021-02-01 15:35:00|27.77|27.69|27.9|27.82|27.92|27.84|27.74|27.66|1023
1612194000000|2021-02-01 15:40:00|27.92|27.84|27.59|27.51|27.93|27.85|27.53|27.45|765
1612194300000|2021-02-01 15:45:00|27.62|27.54|27.49|27.41|27.62|27.54|27.44|27.36|811
1612194600000|2021-02-01 15:50:00|27.5|27.42|27.92|27.84|27.94|27.86|27.44|27.36|548
1612194900000|2021-02-01 15:55:00|27.9|27.82|27.89|27.81|27.94|27.86|27.79|27.71|301
1612195200000|2021-02-01 16:00:00|27.92|27.84|27.92|27.84|28.12|28.04|27.84|27.76|965
1612195500000|2021-02-01 16:05:00|27.9|27.82|27.82|27.74|27.92|27.84|27.67|27.59|646
1612195800000|2021-02-01 16:10:00|27.79|27.71|27.77|27.69|27.82|27.74|27.64|27.56|687
1612196100000|2021-02-01 16:15:00|27.75|27.67|27.64|27.56|27.79|27.71|27.64|27.56|974
1612196400000|2021-02-01 16:20:00|27.6|27.52|27.32|27.24|27.64|27.56|27.29|27.21|1601
1612196700000|2021-02-01 16:25:00|27.34|27.26|27.39|27.31|27.39|27.31|27.24|27.16|1016
1612197000000|2021-02-01 16:30:00|27.38|27.3|27.39|27.31|27.47|27.39|27.22|27.14|628
1612197300000|2021-02-01 16:35:00|27.38|27.3|27.29|27.21|27.42|27.34|27.29|27.21|24
1612197600000|2021-02-01 16:40:00|27.27|27.19|27.19|27.11|27.27|27.19|27.1|27.02|148
1612197900000|2021-02-01 16:45:00|27.17|27.09|27.17|27.09|27.18|27.1|27.1|27.02|95
1612198200000|2021-02-01 16:50:00|27.15|27.07|27.27|27.19|27.28|27.2|27.15|27.07|17
1612198500000|2021-02-01 16:55:00|27.28|27.2|27.39|27.31|27.39|27.31|27.27|27.19|38
1612198800000|2021-02-01 17:00:00|27.38|27.3|27.3|27.22|27.39|27.31|27.22|27.14|61
1612199100000|2021-02-01 17:05:00|27.29|27.21|27.32|27.24|27.32|27.24|27.24|27.16|38
1612199400000|2021-02-01 17:10:00|27.33|27.25|27.27|27.19|27.33|27.25|27.24|27.16|6
1612199700000|2021-02-01 17:15:00|27.24|27.16|27.34|27.26|27.34|27.26|27.24|27.16|48
1612200000000|2021-02-01 17:20:00|27.32|27.24|27.34|27.26|27.37|27.29|27.32|27.24|81
1612200300000|2021-02-01 17:25:00|27.35|27.27|27.29|27.21|27.35|27.27|27.27|27.19|44
1612200600000|2021-02-01 17:30:00|27.27|27.19|27.32|27.24|27.33|27.25|27.22|27.14|55
1612200900000|2021-02-01 17:35:00|27.3|27.22|27.3|27.22|27.34|27.26|27.27|27.19|143
1612201200000|2021-02-01 17:40:00|27.29|27.21|27.3|27.22|27.34|27.26|27.27|27.19|89
1612201500000|2021-02-01 17:45:00|27.29|27.21|27.14|27.06|27.32|27.24|27.14|27.06|77
1612201800000|2021-02-01 17:50:00|27.15|27.07|27.04|26.96|27.17|27.09|27.04|26.96|121
1612202100000|2021-02-01 17:55:00|27.03|26.95|26.94|26.86|27.04|26.96|26.91|26.83|54
1612202400000|2021-02-01 18:00:00|26.99|26.91|26.99|26.91|27.03|26.95|26.94|26.86|34
1612202700000|2021-02-01 18:05:00|27|26.92|27.04|26.96|27.04|26.96|26.99|26.91|27
1612203000000|2021-02-01 18:10:00|27.05|26.97|27.01|26.93|27.1|27.02|26.94|26.86|12
1612203300000|2021-02-01 18:15:00|27|26.92|26.99|26.91|27.05|26.97|26.96|26.88|8
1612203600000|2021-02-01 18:20:00|26.96|26.88|26.95|26.87|27.01|26.93|26.91|26.83|0
1612203900000|2021-02-01 18:25:00|26.96|26.88|26.99|26.91|26.99|26.91|26.89|26.81|18
1612204200000|2021-02-01 18:30:00|26.96|26.88|26.91|26.83|26.96|26.88|26.89|26.81|9
1612204500000|2021-02-01 18:35:00|26.93|26.85|27.04|26.96|27.07|26.99|26.9|26.82|20
1612204800000|2021-02-01 18:40:00|27.07|26.99|27.1|27.02|27.13|27.05|27.03|26.95|0
1612205100000|2021-02-01 18:45:00|27.09|27.01|27.1|27.02|27.13|27.05|27.07|26.99|1
1612205400000|2021-02-01 18:50:00|27.09|27.01|27|26.92|27.13|27.05|26.99|26.91|4
1612205700000|2021-02-01 18:55:00|26.99|26.91|26.94|26.86|27.03|26.95|26.91|26.83|9
1612206000000|2021-02-01 19:00:00|26.93|26.85|26.97|26.89|26.98|26.9|26.91|26.83|10
1612206300000|2021-02-01 19:05:00|26.98|26.9|26.86|26.78|27|26.92|26.86|26.78|96
1612206600000|2021-02-01 19:10:00|26.84|26.76|26.79|26.71|26.89|26.76|26.76|26.63|37
1612206900000|2021-02-01 19:15:00|26.8|26.72|26.79|26.71|26.84|26.76|26.73|26.65|23
1612207200000|2021-02-01 19:20:00|26.8|26.72|26.87|26.79|26.87|26.79|26.8|26.72|9
1612207500000|2021-02-01 19:25:00|26.85|26.77|26.88|26.8|26.89|26.81|26.83|26.75|15
1612207800000|2021-02-01 19:30:00|26.86|26.78|26.9|26.82|27|26.82|26.81|26.7|14
1612208100000|2021-02-01 19:35:00|26.89|26.81|26.89|26.81|27|26.86|26.87|26.75|0
1612208400000|2021-02-01 19:40:00|26.85|26.77|26.99|26.91|27.02|26.94|26.8|26.72|3
1612208700000|2021-02-01 19:45:00|26.97|26.89|26.93|26.85|27.02|26.94|26.9|26.82|4
1612209000000|2021-02-01 19:50:00|26.91|26.83|26.9|26.82|26.97|26.89|26.87|26.79|3
1612209300000|2021-02-01 19:55:00|26.92|26.84|26.93|26.85|27.02|26.94|26.92|26.84|2
1612209600000|2021-02-01 20:00:00|26.92|26.84|26.84|26.76|26.96|26.84|26.84|26.71|2
1612209900000|2021-02-01 20:05:00|26.85|26.77|26.89|26.81|26.94|26.86|26.85|26.77|1
1612210200000|2021-02-01 20:10:00|26.86|26.78|26.9|26.82|27.03|26.95|26.86|26.78|0
1612210500000|2021-02-01 20:15:00|26.93|26.85|26.89|26.81|26.99|26.91|26.86|26.78|0
1612210800000|2021-02-01 20:20:00|26.88|26.8|26.95|26.87|26.96|26.88|26.85|26.77|2
1612211100000|2021-02-01 20:25:00|26.93|26.85|26.85|26.77|26.94|26.86|26.85|26.77|0
1612211400000|2021-02-01 20:30:00|26.86|26.78|26.94|26.86|26.99|26.91|26.85|26.77|1
1612211700000|2021-02-01 20:35:00|26.91|26.83|26.89|26.81|26.96|26.87|26.83|26.71|1
1612212000000|2021-02-01 20:40:00|26.9|26.82|26.8|26.72|26.99|26.91|26.8|26.72|2
1612212300000|2021-02-01 20:45:00|26.81|26.73|26.71|26.63|26.91|26.83|26.7|26.62|5
1612212600000|2021-02-01 20:50:00|26.74|26.66|26.63|26.55|26.75|26.67|26.56|26.48|22
1612212900000|2021-02-01 20:55:00|26.64|26.56|26.96|26.71|26.97|26.71|26.61|26.5|71
1612224900000|2021-02-02 00:15:00|27.15|26.85|27.06|26.76|27.23|26.93|27.06|26.76|0
1612225200000|2021-02-02 00:20:00|27.04|26.74|27.08|26.78|27.09|26.8|27.03|26.73|0
1612225500000|2021-02-02 00:25:00|27.06|26.76|27.13|26.83|27.14|26.84|27.03|26.74|0
1612225800000|2021-02-02 00:30:00|27.14|26.84|27.09|26.79|27.19|26.89|27.09|26.79|0
1612226100000|2021-02-02 00:35:00|27.08|26.78|27.08|26.83|27.08|26.83|27.04|26.74|0
1612226400000|2021-02-02 00:40:00|27.11|26.81|26.99|26.69|27.11|26.86|26.92|26.69|0
1612226700000|2021-02-02 00:45:00|27|26.7|27.05|26.75|27.06|26.76|26.99|26.69|0
1612227000000|2021-02-02 00:50:00|27.04|26.74|27.06|26.76|27.06|26.76|27.01|26.71|0
1612227300000|2021-02-02 00:55:00|27.05|26.75|26.99|26.69|27.06|26.76|26.99|26.69|0
1612227600000|2021-02-02 01:00:00|26.95|26.7|26.91|26.61|26.96|26.7|26.83|26.56|0
1612227900000|2021-02-02 01:05:00|26.89|26.59|26.91|26.61|26.93|26.63|26.83|26.56|0
1612228200000|2021-02-02 01:10:00|26.89|26.59|26.8|26.55|26.93|26.64|26.67|26.55|0
1612228500000|2021-02-02 01:15:00|26.69|26.61|26.64|26.34|26.81|26.62|26.56|26.3|25
1612228800000|2021-02-02 01:20:00|26.63|26.33|26.55|26.25|26.64|26.34|26.54|26.24|0
1612229100000|2021-02-02 01:25:00|26.56|26.26|26.5|26.2|26.58|26.29|26.5|26.2|0
1612229400000|2021-02-02 01:30:00|26.51|26.21|26.51|26.21|26.55|26.25|26.5|26.21|0
1612229700000|2021-02-02 01:35:00|26.53|26.23|26.51|26.26|26.54|26.29|26.51|26.21|0
1612230000000|2021-02-02 01:40:00|26.53|26.28|26.54|26.29|26.6|26.31|26.53|26.28|0
1612230300000|2021-02-02 01:45:00|26.6|26.3|26.54|26.29|26.6|26.3|26.53|26.28|0
1612230600000|2021-02-02 01:50:00|26.53|26.28|26.49|26.19|26.54|26.31|26.38|26.18|1
1612230900000|2021-02-02 01:55:00|26.45|26.2|26.49|26.19|26.49|26.24|26.45|26.19|0
1612231200000|2021-02-02 02:00:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1612231800000|2021-02-02 02:10:00|26.49|26.19|26.63|26.33|26.63|26.34|26.49|26.19|0
1612232100000|2021-02-02 02:15:00|26.61|26.31|26.59|26.29|26.63|26.34|26.56|26.26|0
1612232400000|2021-02-02 02:20:00|26.58|26.28|26.51|26.21|26.58|26.29|26.5|26.21|0
1612232700000|2021-02-02 02:25:00|26.49|26.19|26.49|26.19|26.51|26.21|26.43|26.16|0
1612233000000|2021-02-02 02:30:00|26.46|26.16|26.3|26.22|26.46|26.22|26.27|26.14|0
1612233300000|2021-02-02 02:35:00|26.29|26.21|26.34|26.26|26.44|26.26|26.27|26.11|10
1612233600000|2021-02-02 02:40:00|26.46|26.21|26.34|26.26|26.46|26.29|26.33|26.21|0
1612233900000|2021-02-02 02:45:00|26.33|26.25|26.33|26.25|26.37|26.29|26.33|26.25|0
1612234200000|2021-02-02 02:50:00|26.34|26.26|26.54|26.29|26.56|26.39|26.34|26.21|0
1612234500000|2021-02-02 02:55:00|26.44|26.36|26.56|26.31|26.56|26.39|26.44|26.3|0
1612234800000|2021-02-02 03:00:00|26.47|26.39|26.58|26.33|26.59|26.39|26.44|26.29|0
1612235100000|2021-02-02 03:05:00|26.59|26.34|26.63|26.33|26.63|26.34|26.56|26.31|0
1612235400000|2021-02-02 03:10:00|26.59|26.34|26.59|26.34|26.68|26.39|26.58|26.31|0
1612235700000|2021-02-02 03:15:00|26.58|26.33|26.56|26.31|26.59|26.34|26.56|26.31|0
1612236000000|2021-02-02 03:20:00|26.58|26.33|26.56|26.31|26.61|26.33|26.55|26.3|0
1612236300000|2021-02-02 03:25:00|26.58|26.33|26.49|26.24|26.58|26.36|26.4|26.19|1
1612236600000|2021-02-02 03:30:00|26.5|26.2|26.56|26.31|26.65|26.36|26.49|26.2|1
1612236900000|2021-02-02 03:35:00|26.6|26.3|26.58|26.28|26.64|26.34|26.56|26.26|0
1612237200000|2021-02-02 03:40:00|26.59|26.29|26.61|26.31|26.63|26.34|26.58|26.29|0
1612237500000|2021-02-02 03:45:00|26.6|26.3|26.54|26.24|26.61|26.31|26.54|26.24|0
1612237800000|2021-02-02 03:50:00|26.53|26.23|26.54|26.24|26.56|26.26|26.49|26.19|0
1612238100000|2021-02-02 03:55:00|26.51|26.21|26.51|26.21|26.56|26.26|26.5|26.2|0
1612238400000|2021-02-02 04:00:00|26.55|26.25|26.55|26.25|26.56|26.26|26.46|26.16|0
1612238700000|2021-02-02 04:05:00|26.51|26.21|26.56|26.26|26.59|26.29|26.51|26.21|0
1612239000000|2021-02-02 04:10:00|26.55|26.25|26.43|26.18|26.56|26.26|26.43|26.18|0
1612239300000|2021-02-02 04:15:00|26.46|26.16|26.43|26.18|26.49|26.23|26.43|26.16|0
1612239600000|2021-02-02 04:20:00|26.46|26.16|26.45|26.2|26.46|26.2|26.43|26.16|0
1612239900000|2021-02-02 04:25:00|26.48|26.23|26.45|26.2|26.49|26.23|26.45|26.16|0
1612240200000|2021-02-02 04:30:00|26.48|26.23|26.51|26.21|26.55|26.25|26.43|26.16|0
1612240500000|2021-02-02 04:35:00|26.5|26.2|26.51|26.26|26.55|26.3|26.49|26.19|0
1612240800000|2021-02-02 04:40:00|26.54|26.29|26.56|26.31|26.58|26.33|26.54|26.29|0
1612241100000|2021-02-02 04:45:00|26.55|26.3|26.55|26.3|26.56|26.31|26.51|26.26|0
1612241400000|2021-02-02 04:50:00|26.54|26.29|26.4|26.32|26.55|26.34|26.4|26.26|0
1612241700000|2021-02-02 04:55:00|26.42|26.34|26.56|26.31|26.56|26.39|26.4|26.28|0
1612242000000|2021-02-02 05:00:00|26.47|26.39|26.54|26.29|26.58|26.39|26.47|26.28|0
1612242300000|2021-02-02 05:05:00|26.53|26.28|26.55|26.3|26.56|26.39|26.47|26.28|0
1612242600000|2021-02-02 05:10:00|26.56|26.31|26.56|26.31|26.56|26.39|26.47|26.28|0
1612242900000|2021-02-02 05:15:00|26.55|26.3|26.6|26.3|26.63|26.34|26.55|26.29|0
1612243200000|2021-02-02 05:20:00|26.59|26.34|26.55|26.3|26.59|26.34|26.54|26.29|0
1612243500000|2021-02-02 05:25:00|26.56|26.31|26.55|26.3|26.59|26.34|26.55|26.29|0
1612243800000|2021-02-02 05:30:00|26.53|26.28|26.42|26.34|26.54|26.35|26.38|26.28|0
1612244100000|2021-02-02 05:35:00|26.39|26.31|26.54|26.29|26.54|26.36|26.38|26.25|0
1612244400000|2021-02-02 05:40:00|26.47|26.39|26.55|26.3|26.58|26.39|26.44|26.26|0
1612244700000|2021-02-02 05:45:00|26.56|26.31|26.53|26.28|26.56|26.31|26.51|26.26|0
1612245000000|2021-02-02 05:50:00|26.55|26.3|26.51|26.26|26.55|26.34|26.39|26.26|0
1612245300000|2021-02-02 05:55:00|26.42|26.34|26.35|26.27|26.42|26.34|26.35|26.27|0
1612245600000|2021-02-02 06:00:00|26.33|26.25|26.4|26.15|26.42|26.25|26.29|26.12|3
1612245900000|2021-02-02 06:05:00|26.42|26.17|26.43|26.18|26.44|26.19|26.39|26.14|0
1612246200000|2021-02-02 06:10:00|26.42|26.17|26.43|26.18|26.43|26.18|26.42|26.17|0
1612246500000|2021-02-02 06:15:00|26.44|26.19|26.47|26.17|26.47|26.2|26.43|26.17|0
1612246800000|2021-02-02 06:20:00|26.5|26.2|26.49|26.24|26.53|26.24|26.49|26.2|0
1612247100000|2021-02-02 06:25:00|26.5|26.2|26.57|26.27|26.57|26.28|26.49|26.2|0
1612247400000|2021-02-02 06:30:00|26.58|26.28|26.54|26.24|26.58|26.28|26.53|26.23|0
1612247700000|2021-02-02 06:35:00|26.53|26.28|26.6|26.3|26.62|26.33|26.53|26.28|0
1612248000000|2021-02-02 06:40:00|26.59|26.29|26.5|26.25|26.59|26.29|26.5|26.25|0
1612248300000|2021-02-02 06:45:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1612248600000|2021-02-02 06:50:00|26.48|26.23|26.54|26.29|26.54|26.34|26.41|26.2|0
1612248900000|2021-02-02 06:55:00|26.53|26.28|26.55|26.3|26.55|26.3|26.53|26.28|0
1612249200000|2021-02-02 07:00:00|26.53|26.28|26.49|26.41|26.59|26.43|26.41|26.24|18
1612249500000|2021-02-02 07:05:00|26.51|26.43|26.39|26.31|26.53|26.43|26.38|26.23|48
1612249800000|2021-02-02 07:10:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|10
1612250100000|2021-02-02 07:15:00|26.42|26.34|26.53|26.45|26.54|26.46|26.41|26.33|28
1612250400000|2021-02-02 07:20:00|26.54|26.46|26.52|26.44|26.54|26.46|26.49|26.41|1
1612250700000|2021-02-02 07:25:00|26.51|26.43|26.52|26.44|26.56|26.48|26.49|26.41|0
1612251000000|2021-02-02 07:30:00|26.49|26.41|26.47|26.39|26.53|26.45|26.46|26.38|9
1612251300000|2021-02-02 07:35:00|26.48|26.4|26.37|26.29|26.48|26.4|26.34|26.26|13
1612251600000|2021-02-02 07:40:00|26.36|26.28|26.37|26.29|26.37|26.29|26.33|26.25|50
1612251900000|2021-02-02 07:45:00|26.39|26.31|26.42|26.34|26.49|26.41|26.38|26.3|32
1612252200000|2021-02-02 07:50:00|26.44|26.36|26.42|26.34|26.46|26.38|26.41|26.33|29
1612252500000|2021-02-02 07:55:00|26.43|26.35|26.37|26.29|26.44|26.36|26.32|26.24|7
1612252800000|2021-02-02 08:00:00|26.38|26.3|26.33|26.25|26.49|26.41|26.27|26.19|266
1612253100000|2021-02-02 08:05:00|26.32|26.24|26.18|26.1|26.44|26.36|26.15|26.07|244
1612253400000|2021-02-02 08:10:00|26.2|26.12|26.02|25.94|26.22|26.14|26.02|25.94|274
1612253700000|2021-02-02 08:15:00|26.05|25.97|25.9|25.82|26.1|26.02|25.9|25.82|494
1612254000000|2021-02-02 08:20:00|25.88|25.8|25.87|25.79|25.94|25.86|25.82|25.74|214
1612254300000|2021-02-02 08:25:00|25.86|25.78|26|25.92|26.04|25.96|25.86|25.78|315
1612254600000|2021-02-02 08:30:00|25.99|25.91|25.9|25.82|26|25.92|25.89|25.81|310
1612254900000|2021-02-02 08:35:00|25.91|25.83|26.04|25.96|26.06|25.98|25.9|25.82|128
1612255200000|2021-02-02 08:40:00|26.05|25.97|26.15|26.07|26.17|26.09|26.02|25.94|78
1612255500000|2021-02-02 08:45:00|26.14|26.06|26.09|26.01|26.15|26.07|25.92|25.84|879
1612255800000|2021-02-02 08:50:00|26.07|25.99|26.15|26.07|26.15|26.07|26.01|25.93|130
1612256100000|2021-02-02 08:55:00|26.14|26.06|25.99|25.91|26.14|26.06|25.96|25.88|141
1612256400000|2021-02-02 09:00:00|26|25.92|25.89|25.81|26|25.92|25.77|25.69|156
1612256700000|2021-02-02 09:05:00|25.9|25.82|25.79|25.71|25.94|25.86|25.7|25.62|23
1612257000000|2021-02-02 09:10:00|25.77|25.69|25.74|25.66|25.79|25.71|25.7|25.62|83
1612257300000|2021-02-02 09:15:00|25.75|25.67|25.77|25.69|25.82|25.74|25.71|25.63|106
1612257600000|2021-02-02 09:20:00|25.81|25.73|25.72|25.64|25.81|25.73|25.72|25.64|96
1612257900000|2021-02-02 09:25:00|25.75|25.67|25.71|25.63|25.81|25.73|25.69|25.61|14
1612258200000|2021-02-02 09:30:00|25.72|25.64|25.75|25.67|25.79|25.71|25.67|25.59|111
1612258500000|2021-02-02 09:35:00|25.76|25.68|25.7|25.62|25.79|25.71|25.7|25.62|30
1612258800000|2021-02-02 09:40:00|25.71|25.63|25.6|25.52|25.76|25.68|25.6|25.52|5
1612259100000|2021-02-02 09:45:00|25.62|25.54|25.58|25.5|25.64|25.56|25.51|25.43|695
1612259400000|2021-02-02 09:50:00|25.59|25.51|25.55|25.47|25.6|25.52|25.48|25.4|68
1612259700000|2021-02-02 09:55:00|25.53|25.45|25.63|25.55|25.63|25.55|25.48|25.4|13
1612260000000|2021-02-02 10:00:00|25.61|25.53|25.59|25.51|25.63|25.55|25.57|25.49|74
1612260300000|2021-02-02 10:05:00|25.6|25.52|25.55|25.47|25.61|25.53|25.55|25.47|4
1612260600000|2021-02-02 10:10:00|25.56|25.48|25.65|25.57|25.65|25.57|25.55|25.47|59
1612260900000|2021-02-02 10:15:00|25.68|25.6|25.7|25.62|25.7|25.62|25.65|25.57|54
1612261200000|2021-02-02 10:20:00|25.65|25.57|25.7|25.62|25.71|25.63|25.65|25.57|90
1612261500000|2021-02-02 10:25:00|25.65|25.57|25.77|25.69|25.77|25.69|25.65|25.57|43
1612261800000|2021-02-02 10:30:00|25.76|25.68|25.73|25.65|25.79|25.71|25.7|25.62|59
1612262100000|2021-02-02 10:35:00|25.74|25.66|25.59|25.51|25.74|25.66|25.56|25.48|39
1612262400000|2021-02-02 10:40:00|25.58|25.5|25.65|25.57|25.66|25.58|25.55|25.47|21
1612262700000|2021-02-02 10:45:00|25.66|25.58|25.65|25.57|25.7|25.62|25.65|25.57|152
1612263000000|2021-02-02 10:50:00|25.64|25.56|25.68|25.6|25.7|25.62|25.61|25.53|39
1612263300000|2021-02-02 10:55:00|25.69|25.61|25.7|25.62|25.73|25.65|25.65|25.57|18
1612263600000|2021-02-02 11:00:00|25.71|25.63|25.74|25.66|25.75|25.67|25.68|25.6|33
1612263900000|2021-02-02 11:05:00|25.73|25.65|25.68|25.6|25.75|25.67|25.63|25.55|265
1612264200000|2021-02-02 11:10:00|25.7|25.62|25.78|25.7|25.78|25.7|25.69|25.61|49
1612264500000|2021-02-02 11:15:00|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|115
1612264800000|2021-02-02 11:20:00|25.77|25.69|25.81|25.73|25.83|25.75|25.73|25.65|38
1612265100000|2021-02-02 11:25:00|25.83|25.75|25.85|25.77|25.85|25.77|25.8|25.72|13
1612265400000|2021-02-02 11:30:00|25.88|25.8|25.9|25.82|25.93|25.85|25.85|25.77|27
1612265700000|2021-02-02 11:35:00|25.93|25.85|25.96|25.88|25.99|25.91|25.91|25.83|15
1612266000000|2021-02-02 11:40:00|25.95|25.87|25.96|25.88|26.01|25.93|25.93|25.85|90
1612266300000|2021-02-02 11:45:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|21
1612266600000|2021-02-02 11:50:00|26|25.92|26|25.92|26.01|25.93|25.98|25.9|11
1612266900000|2021-02-02 11:55:00|25.99|25.91|26.12|26.04|26.12|26.04|25.99|25.91|19
1612267200000|2021-02-02 12:00:00|26.14|26.06|26.05|25.97|26.16|26.08|26.05|25.97|28
1612267500000|2021-02-02 12:05:00|26.03|25.95|26.01|25.93|26.05|25.97|25.98|25.9|118
1612267800000|2021-02-02 12:10:00|26|25.92|25.95|25.87|26.04|25.96|25.95|25.87|18
1612268100000|2021-02-02 12:15:00|25.94|25.86|26.01|25.93|26.01|25.93|25.94|25.86|73
1612268400000|2021-02-02 12:20:00|26|25.92|25.89|25.81|26.01|25.93|25.85|25.77|23
1612268700000|2021-02-02 12:25:00|25.9|25.82|25.81|25.73|25.9|25.82|25.8|25.72|55
1612269000000|2021-02-02 12:30:00|25.82|25.74|25.75|25.67|25.87|25.79|25.75|25.67|287
1612269300000|2021-02-02 12:35:00|25.76|25.68|25.83|25.75|25.83|25.75|25.75|25.67|336
1612269600000|2021-02-02 12:40:00|25.8|25.72|25.88|25.8|25.88|25.8|25.8|25.72|98
1612269900000|2021-02-02 12:45:00|25.83|25.75|25.83|25.75|25.91|25.83|25.81|25.73|3
1612270200000|2021-02-02 12:50:00|25.81|25.73|25.83|25.75|25.88|25.8|25.81|25.73|84
1612270500000|2021-02-02 12:55:00|25.84|25.76|25.83|25.75|25.85|25.77|25.8|25.72|105
1612270800000|2021-02-02 13:00:00|25.84|25.76|25.84|25.76|25.86|25.78|25.82|25.74|243
1612271100000|2021-02-02 13:05:00|25.83|25.75|25.77|25.69|25.89|25.81|25.74|25.66|112
1612271400000|2021-02-02 13:10:00|25.73|25.65|25.7|25.62|25.75|25.67|25.65|25.57|54
1612271700000|2021-02-02 13:15:00|25.72|25.64|25.75|25.67|25.82|25.74|25.7|25.62|29
1612272000000|2021-02-02 13:20:00|25.74|25.66|25.68|25.6|25.74|25.66|25.67|25.59|107
1612272300000|2021-02-02 13:25:00|25.69|25.61|25.76|25.68|25.77|25.69|25.69|25.61|10
1612272600000|2021-02-02 13:30:00|25.77|25.69|25.74|25.66|25.79|25.71|25.72|25.64|28
1612272900000|2021-02-02 13:35:00|25.77|25.69|25.73|25.65|25.78|25.7|25.71|25.63|37
1612273200000|2021-02-02 13:40:00|25.74|25.66|25.73|25.65|25.83|25.75|25.71|25.63|50
1612273500000|2021-02-02 13:45:00|25.74|25.66|25.67|25.59|25.78|25.7|25.66|25.58|161
1612273800000|2021-02-02 13:50:00|25.66|25.58|25.61|25.53|25.67|25.59|25.61|25.53|31
1612274100000|2021-02-02 13:55:00|25.57|25.49|25.63|25.55|25.64|25.56|25.56|25.48|261
1612274400000|2021-02-02 14:00:00|25.66|25.58|25.66|25.58|25.66|25.58|25.61|25.53|126
1612274700000|2021-02-02 14:05:00|25.68|25.6|25.71|25.63|25.71|25.63|25.66|25.58|169
1612275000000|2021-02-02 14:10:00|25.73|25.65|25.73|25.65|25.76|25.68|25.68|25.6|120
1612275300000|2021-02-02 14:15:00|25.71|25.63|25.7|25.62|25.73|25.65|25.65|25.57|233
1612275600000|2021-02-02 14:20:00|25.69|25.61|25.6|25.52|25.7|25.62|25.6|25.52|26
1612275900000|2021-02-02 14:25:00|25.59|25.51|25.5|25.42|25.6|25.52|25.48|25.4|611
1612276200000|2021-02-02 14:30:00|25.49|25.41|25.23|25.15|25.58|25.5|25.23|25.15|509
1612276500000|2021-02-02 14:35:00|25.2|25.12|25.25|25.17|25.3|25.22|25.13|25.05|411
1612276800000|2021-02-02 14:40:00|25.24|25.16|25.28|25.2|25.42|25.34|25.2|25.12|336
1612277100000|2021-02-02 14:45:00|25.29|25.21|25.33|25.25|25.47|25.39|25.28|25.2|1024
1612277400000|2021-02-02 14:50:00|25.32|25.24|25.41|25.33|25.51|25.43|25.31|25.23|1019
1612277700000|2021-02-02 14:55:00|25.39|25.31|25.28|25.2|25.44|25.36|25.28|25.2|155
1612278000000|2021-02-02 15:00:00|25.26|25.18|25.16|25.08|25.28|25.2|25.13|25.05|327
1612278300000|2021-02-02 15:05:00|25.17|25.09|25.23|25.15|25.28|25.2|25.14|25.06|297
1612278600000|2021-02-02 15:10:00|25.22|25.14|25.26|25.18|25.32|25.24|25.21|25.13|120
1612278900000|2021-02-02 15:15:00|25.24|25.16|25.06|24.98|25.26|25.18|25.03|24.95|426
1612279200000|2021-02-02 15:20:00|25.03|24.95|25.03|24.95|25.06|24.98|24.96|24.88|1480
1612279500000|2021-02-02 15:25:00|25.06|24.98|25.16|25.08|25.16|25.08|24.98|24.9|364
1612279800000|2021-02-02 15:30:00|25.13|25.05|24.98|24.9|25.15|25.07|24.95|24.87|677
1612280100000|2021-02-02 15:35:00|25.03|24.95|24.98|24.9|25.06|24.98|24.98|24.9|102
1612280400000|2021-02-02 15:40:00|25|24.92|24.93|24.85|25.08|25|24.93|24.85|430
1612280700000|2021-02-02 15:45:00|24.91|24.83|24.86|24.78|24.96|24.88|24.81|24.73|165
1612281000000|2021-02-02 15:50:00|24.91|24.83|24.88|24.8|24.91|24.83|24.86|24.78|163
1612281300000|2021-02-02 15:55:00|24.87|24.79|24.78|24.7|24.91|24.83|24.78|24.7|531
1612281600000|2021-02-02 16:00:00|24.8|24.72|24.73|24.65|24.83|24.75|24.68|24.6|490
1612281900000|2021-02-02 16:05:00|24.75|24.67|24.8|24.72|24.83|24.75|24.73|24.65|673
1612282200000|2021-02-02 16:10:00|24.78|24.7|24.86|24.78|24.91|24.83|24.78|24.7|758
1612282500000|2021-02-02 16:15:00|24.83|24.75|24.83|24.75|24.93|24.85|24.83|24.75|468
1612282800000|2021-02-02 16:20:00|24.81|24.73|25.06|24.98|25.06|24.98|24.81|24.73|688
1612283100000|2021-02-02 16:25:00|25.05|24.97|25.04|24.96|25.06|24.98|24.99|24.91|876
1612283400000|2021-02-02 16:30:00|25.03|24.95|25.05|24.97|25.11|25.03|25.01|24.93|675
1612283700000|2021-02-02 16:35:00|25.04|24.96|24.94|24.86|25.05|24.97|24.89|24.81|88
1612284300000|2021-02-02 16:45:00|24.92|24.84|24.94|24.86|24.95|24.87|24.89|24.81|93
1612284600000|2021-02-02 16:50:00|24.95|24.87|24.99|24.91|25.04|24.96|24.95|24.87|118
1612284900000|2021-02-02 16:55:00|24.95|24.87|24.89|24.81|24.95|24.87|24.85|24.77|136
1612285200000|2021-02-02 17:00:00|24.88|24.8|24.8|24.72|24.88|24.8|24.8|24.72|4
1612285500000|2021-02-02 17:05:00|24.76|24.68|24.74|24.66|24.79|24.71|24.74|24.66|9
1612285800000|2021-02-02 17:10:00|24.75|24.67|24.7|24.62|24.76|24.68|24.7|24.62|35
1612286100000|2021-02-02 17:15:00|24.71|24.63|24.79|24.71|24.83|24.75|24.7|24.62|23
1612286400000|2021-02-02 17:20:00|||||||||3
1612286700000|2021-02-02 17:25:00|24.81|24.73|24.79|24.71|24.84|24.76|24.79|24.71|110
1612287000000|2021-02-02 17:30:00|24.78|24.7|24.74|24.66|24.79|24.71|24.74|24.66|225
1612287300000|2021-02-02 17:35:00|24.73|24.65|24.72|24.64|24.74|24.66|24.69|24.61|36
1612287600000|2021-02-02 17:40:00|24.74|24.66|24.7|24.62|24.79|24.71|24.7|24.62|24
1612287900000|2021-02-02 17:45:00|24.69|24.61|24.59|24.51|24.69|24.61|24.59|24.51|100
1612288200000|2021-02-02 17:50:00|24.6|24.52|24.6|24.52|24.62|24.54|24.57|24.49|18
1612288500000|2021-02-02 17:55:00|24.62|24.54|24.52|24.44|24.64|24.56|24.52|24.44|122
1612288800000|2021-02-02 18:00:00|24.53|24.45|24.61|24.53|24.64|24.56|24.53|24.45|7
1612289100000|2021-02-02 18:05:00|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|6
1612289400000|2021-02-02 18:10:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1612289700000|2021-02-02 18:15:00|24.64|24.56|24.71|24.63|24.73|24.65|24.64|24.56|13
1612290000000|2021-02-02 18:20:00|24.69|24.61|24.62|24.54|24.69|24.61|24.62|24.54|95
1612290300000|2021-02-02 18:25:00|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|10
1612290600000|2021-02-02 18:30:00|24.68|24.6|24.69|24.61|24.72|24.64|24.67|24.59|12
1612290900000|2021-02-02 18:35:00|24.7|24.62|24.67|24.59|24.74|24.66|24.66|24.58|34
1612291200000|2021-02-02 18:40:00|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|0
1612291500000|2021-02-02 18:45:00|24.65|24.57|24.72|24.64|24.73|24.65|24.61|24.53|45
1612291800000|2021-02-02 18:50:00|24.7|24.62|24.7|24.62|24.73|24.65|24.69|24.61|0
1612292100000|2021-02-02 18:55:00|24.68|24.6|24.64|24.56|24.68|24.6|24.62|24.54|19
1612292400000|2021-02-02 19:00:00|24.59|24.51|24.54|24.46|24.64|24.56|24.54|24.46|38
1612292700000|2021-02-02 19:05:00|24.53|24.45|24.37|24.29|24.53|24.45|24.33|24.25|6
1612293000000|2021-02-02 19:10:00|24.35|24.27|24.37|24.29|24.38|24.3|24.35|24.27|0
1612293300000|2021-02-02 19:15:00|24.35|24.27|24.42|24.34|24.47|24.39|24.32|24.24|52
1612293600000|2021-02-02 19:20:00|24.4|24.32|24.43|24.35|24.45|24.37|24.4|24.32|0
1612293900000|2021-02-02 19:25:00|24.42|24.34|24.48|24.4|24.49|24.41|24.4|24.32|4
1612294200000|2021-02-02 19:30:00|24.47|24.39|24.44|24.36|24.52|24.44|24.44|24.36|1
1612294500000|2021-02-02 19:35:00|24.47|24.39|24.47|24.39|24.48|24.4|24.44|24.36|0
1612294800000|2021-02-02 19:40:00|24.48|24.4|24.47|24.39|24.48|24.4|24.46|24.38|1
1612295100000|2021-02-02 19:45:00|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1612295400000|2021-02-02 19:50:00|24.49|24.41|24.54|24.46|24.55|24.47|24.48|24.4|0
1612295700000|2021-02-02 19:55:00|24.53|24.45|24.42|24.34|24.53|24.45|24.37|24.29|17
1612296000000|2021-02-02 20:00:00|24.39|24.31|24.42|24.34|24.47|24.39|24.39|24.31|3
1612296300000|2021-02-02 20:05:00|24.43|24.35|24.57|24.49|24.57|24.49|24.43|24.35|12
1612296600000|2021-02-02 20:10:00|24.61|24.53|24.74|24.66|24.74|24.66|24.59|24.48|24
1612296900000|2021-02-02 20:15:00|24.73|24.65|24.76|24.51|24.84|24.7|24.69|24.51|24
1612297200000|2021-02-02 20:20:00|24.65|24.57|24.66|24.41|24.75|24.57|24.56|24.39|2
1612297500000|2021-02-02 20:25:00|24.57|24.49|24.63|24.38|24.66|24.49|24.53|24.38|0
1612297800000|2021-02-02 20:30:00|24.53|24.45|24.54|24.46|24.61|24.47|24.47|24.3|2
1612298100000|2021-02-02 20:35:00|24.53|24.45|24.64|24.39|24.64|24.49|24.5|24.34|2
1612298400000|2021-02-02 20:40:00|24.55|24.47|24.7|24.45|24.73|24.55|24.55|24.38|22
1612298700000|2021-02-02 20:45:00|24.71|24.46|24.63|24.38|24.71|24.55|24.54|24.38|3
1612299000000|2021-02-02 20:50:00|24.53|24.45|24.66|24.41|24.68|24.55|24.51|24.33|47
1612299300000|2021-02-02 20:55:00|24.64|24.39|24.62|24.54|24.78|24.63|24.49|24.37|63
1612311300000|2021-02-03 00:15:00|24.53|24.23|24.51|24.21|24.53|24.24|24.48|24.21|0
1612311600000|2021-02-03 00:20:00|24.53|24.23|24.45|24.2|24.53|24.26|24.44|24.19|0
1612311900000|2021-02-03 00:25:00|24.44|24.19|24.44|24.19|24.45|24.2|24.44|24.19|0
1612312500000|2021-02-03 00:35:00|24.43|24.18|24.32|24.24|24.61|24.38|24.32|24.17|8
1612312800000|2021-02-03 00:40:00|24.42|24.17|24.31|24.23|24.43|24.28|24.31|24.17|0
1612313100000|2021-02-03 00:45:00|24.3|24.22|24.25|24.17|24.31|24.23|24.24|24.16|2
1612313400000|2021-02-03 00:50:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|0
1612313700000|2021-02-03 00:55:00|24.31|24.06|24.32|24.07|24.32|24.07|24.31|24.06|0
1612314000000|2021-02-03 01:00:00|24.35|24.1|24.44|24.19|24.49|24.2|24.35|24.1|0
1612314300000|2021-02-03 01:05:00|24.41|24.16|24.41|24.16|24.49|24.22|24.37|24.12|0
1612314600000|2021-02-03 01:10:00|24.38|24.13|24.39|24.14|24.39|24.14|24.37|24.12|0
1612314900000|2021-02-03 01:15:00|24.44|24.17|24.41|24.16|24.49|24.2|24.41|24.16|0
1612315200000|2021-02-03 01:20:00|24.44|24.19|24.52|24.27|24.53|24.28|24.41|24.16|0
1612315500000|2021-02-03 01:25:00|24.53|24.28|24.5|24.25|24.56|24.31|24.5|24.25|0
1612315800000|2021-02-03 01:30:00|24.51|24.26|24.56|24.31|24.56|24.31|24.46|24.2|0
1612316100000|2021-02-03 01:35:00|24.57|24.32|24.56|24.31|24.58|24.33|24.51|24.26|0
1612316400000|2021-02-03 01:40:00|24.57|24.32|24.53|24.28|24.58|24.37|24.45|24.25|0
1612316700000|2021-02-03 01:45:00|24.51|24.26|24.5|24.25|24.54|24.29|24.5|24.25|0
1612317000000|2021-02-03 01:50:00|24.51|24.26|24.58|24.33|24.58|24.33|24.5|24.25|0
1612317300000|2021-02-03 01:55:00|24.57|24.32|24.52|24.27|24.57|24.32|24.51|24.26|0
1612317600000|2021-02-03 02:00:00|24.54|24.29|24.6|24.35|24.62|24.36|24.52|24.27|0
1612317900000|2021-02-03 02:05:00|24.61|24.36|24.58|24.33|24.66|24.39|24.55|24.3|0
1612318200000|2021-02-03 02:10:00|24.62|24.32|24.51|24.26|24.62|24.33|24.5|24.25|0
1612318500000|2021-02-03 02:15:00|24.52|24.27|24.52|24.27|24.56|24.37|24.45|24.26|0
1612318800000|2021-02-03 02:20:00|24.51|24.26|24.52|24.27|24.57|24.32|24.51|24.26|0
1612319100000|2021-02-03 02:25:00|24.51|24.26|24.5|24.25|24.51|24.26|24.48|24.23|0
1612319400000|2021-02-03 02:30:00|24.49|24.24|24.46|24.21|24.51|24.25|24.46|24.2|0
1612319700000|2021-02-03 02:35:00|24.5|24.2|24.48|24.23|24.51|24.26|24.48|24.2|0
1612320000000|2021-02-03 02:40:00|24.51|24.26|24.52|24.27|24.52|24.27|24.48|24.23|0
1612320300000|2021-02-03 02:45:00|24.53|24.28|24.5|24.25|24.56|24.38|24.46|24.25|0
1612320600000|2021-02-03 02:50:00|24.51|24.26|24.51|24.26|24.52|24.27|24.5|24.25|0
1612320900000|2021-02-03 02:55:00|24.55|24.3|24.51|24.26|24.56|24.38|24.46|24.26|0
1612321200000|2021-02-03 03:00:00|24.5|24.25|24.51|24.26|24.53|24.28|24.48|24.23|0
1612321500000|2021-02-03 03:05:00|24.52|24.27|24.51|24.26|24.56|24.37|24.45|24.26|0
1612321800000|2021-02-03 03:10:00|24.52|24.27|24.51|24.26|24.52|24.27|24.51|24.26|0
1612322100000|2021-02-03 03:15:00|24.55|24.3|24.56|24.31|24.56|24.31|24.55|24.3|0
1612322400000|2021-02-03 03:20:00|24.55|24.3|24.56|24.31|24.57|24.32|24.55|24.3|0
1612323000000|2021-02-03 03:30:00|24.57|24.32|24.55|24.3|24.62|24.36|24.55|24.3|0
1612323300000|2021-02-03 03:35:00|24.57|24.32|24.59|24.34|24.59|24.34|24.56|24.31|0
1612323600000|2021-02-03 03:40:00|24.57|24.32|24.55|24.3|24.57|24.32|24.55|24.3|0
1612323900000|2021-02-03 03:45:00|24.56|24.31|24.55|24.3|24.56|24.31|24.55|24.3|0
1612324200000|2021-02-03 03:50:00|24.56|24.31|24.55|24.3|24.56|24.31|24.51|24.26|0
1612324500000|2021-02-03 03:55:00|24.54|24.29|24.56|24.31|24.56|24.38|24.46|24.26|0
1612324800000|2021-02-03 04:00:00|24.55|24.3|24.56|24.31|24.57|24.32|24.55|24.3|0
1612325100000|2021-02-03 04:05:00|24.55|24.3|24.49|24.24|24.55|24.3|24.49|24.24|0
1612325400000|2021-02-03 04:10:00|24.47|24.22|24.45|24.15|24.5|24.24|24.41|24.15|0
1612325700000|2021-02-03 04:15:00|24.41|24.16|24.45|24.2|24.46|24.21|24.41|24.15|0
1612326000000|2021-02-03 04:20:00|24.46|24.21|24.46|24.16|24.51|24.21|24.46|24.16|0
1612326300000|2021-02-03 04:25:00|24.48|24.18|24.5|24.2|24.51|24.21|24.48|24.18|0
1612326600000|2021-02-03 04:30:00|24.46|24.21|24.48|24.18|24.51|24.23|24.41|24.13|0
1612326900000|2021-02-03 04:35:00|24.46|24.23|24.51|24.21|24.51|24.23|24.46|24.21|0
1612327200000|2021-02-03 04:40:00|24.5|24.2|24.48|24.18|24.5|24.2|24.48|24.18|0
1612327500000|2021-02-03 04:45:00|24.5|24.2|24.51|24.21|24.51|24.21|24.46|24.18|0
1612327800000|2021-02-03 04:50:00|24.5|24.2|24.51|24.21|24.51|24.21|24.46|24.18|0
1612328100000|2021-02-03 04:55:00|24.53|24.26|24.5|24.2|24.53|24.26|24.5|24.2|0
1612328400000|2021-02-03 05:00:00|24.49|24.19|24.46|24.16|24.5|24.21|24.45|24.15|0
1612328700000|2021-02-03 05:05:00|24.45|24.15|24.51|24.21|24.51|24.23|24.41|24.13|0
1612329000000|2021-02-03 05:10:00|24.53|24.26|24.51|24.26|24.53|24.26|24.51|24.23|0
1612329300000|2021-02-03 05:15:00|24.5|24.2|24.49|24.24|24.53|24.26|24.49|24.2|0
1612329600000|2021-02-03 05:20:00|24.48|24.23|24.43|24.18|24.48|24.23|24.41|24.16|0
1612329900000|2021-02-03 05:25:00|24.41|24.16|24.3|24.22|24.43|24.24|24.29|24.16|1
1612330200000|2021-02-03 05:30:00|24.32|24.24|24.41|24.16|24.44|24.29|24.32|24.16|0
1612330500000|2021-02-03 05:35:00|24.43|24.18|24.43|24.18|24.45|24.29|24.35|24.18|0
1612330800000|2021-02-03 05:40:00|24.35|24.27|24.43|24.18|24.44|24.27|24.35|24.18|0
1612331100000|2021-02-03 05:45:00|24.33|24.25|24.29|24.21|24.33|24.25|24.29|24.21|0
1612331400000|2021-02-03 05:50:00|24.3|24.22|24.38|24.13|24.39|24.23|24.29|24.13|0
1612331700000|2021-02-03 05:55:00|24.39|24.14|24.37|24.12|24.39|24.14|24.37|24.12|0
1612332000000|2021-02-03 06:00:00|24.39|24.14|24.42|24.17|24.42|24.17|24.37|24.12|0
1612332300000|2021-02-03 06:05:00|24.43|24.18|24.32|24.24|24.43|24.24|24.3|24.18|0
1612332600000|2021-02-03 06:10:00|24.39|24.14|24.42|24.17|24.43|24.18|24.38|24.12|2
1612332900000|2021-02-03 06:15:00|24.4|24.15|24.34|24.09|24.4|24.15|24.34|24.08|0
1612333200000|2021-02-03 06:20:00|24.38|24.08|24.34|24.09|24.38|24.12|24.34|24.08|0
1612333800000|2021-02-03 06:30:00|24.36|24.11|24.38|24.13|24.38|24.13|24.34|24.09|0
1612334100000|2021-02-03 06:35:00|24.37|24.12|24.34|24.09|24.39|24.14|24.34|24.09|0
1612334700000|2021-02-03 06:45:00|24.36|24.11|24.41|24.11|24.41|24.11|24.34|24.09|0
1612335000000|2021-02-03 06:50:00|24.36|24.09|24.38|24.13|24.38|24.13|24.33|24.08|0
1612335300000|2021-02-03 06:55:00|24.4|24.15|24.38|24.13|24.4|24.23|24.31|24.13|0
1612335600000|2021-02-03 07:00:00|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|3
1612335900000|2021-02-03 07:05:00|24.22|24.14|24.22|24.14|24.22|24.14|24.21|24.13|2
1612336200000|2021-02-03 07:10:00|24.21|24.13|24.18|24.1|24.21|24.13|24.17|24.09|2
1612336500000|2021-02-03 07:15:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1612336800000|2021-02-03 07:20:00|24.13|24.05|24.06|23.98|24.13|24.05|24.06|23.98|19
1612337100000|2021-02-03 07:25:00|24.09|24.01|24.06|23.98|24.09|24.01|24.04|23.96|46
1612338000000|2021-02-03 07:40:00|24.04|23.96|23.99|23.91|24.04|23.96|23.96|23.88|14
1612338300000|2021-02-03 07:45:00|23.96|23.88|23.91|23.83|23.99|23.91|23.91|23.83|55
1612338600000|2021-02-03 07:50:00|23.89|23.81|23.79|23.71|23.89|23.81|23.79|23.71|59
1612338900000|2021-02-03 07:55:00|23.77|23.69|23.77|23.69|23.8|23.72|23.77|23.69|14
1612339200000|2021-02-03 08:00:00|23.79|23.71|23.74|23.66|23.85|23.77|23.57|23.49|454
1612339500000|2021-02-03 08:05:00|23.76|23.68|23.93|23.85|23.94|23.86|23.76|23.68|593
1612339800000|2021-02-03 08:10:00|23.92|23.84|24.06|23.98|24.16|24.08|23.89|23.81|254
1612340100000|2021-02-03 08:15:00|24.05|23.97|24|23.92|24.06|23.98|23.9|23.82|809
1612340400000|2021-02-03 08:20:00|24.01|23.93|23.95|23.87|24.03|23.95|23.9|23.82|332
1612340700000|2021-02-03 08:25:00|23.97|23.89|23.91|23.83|23.97|23.89|23.82|23.74|186
1612341000000|2021-02-03 08:30:00|23.92|23.84|23.8|23.72|23.94|23.86|23.8|23.72|384
1612341300000|2021-02-03 08:35:00|23.81|23.73|23.88|23.8|23.94|23.86|23.81|23.73|252
1612341600000|2021-02-03 08:40:00|23.87|23.79|23.96|23.88|23.96|23.88|23.84|23.76|320
1612341900000|2021-02-03 08:45:00|23.95|23.87|23.96|23.88|24.01|23.93|23.95|23.87|119
1612342200000|2021-02-03 08:50:00|23.94|23.86|23.95|23.87|23.99|23.91|23.88|23.8|363
1612342500000|2021-02-03 08:55:00|23.94|23.86|23.94|23.86|23.95|23.87|23.91|23.83|37
1612342800000|2021-02-03 09:00:00|23.96|23.88|23.94|23.86|23.99|23.91|23.9|23.82|119
1612343100000|2021-02-03 09:05:00|23.95|23.87|24.06|23.98|24.06|23.98|23.94|23.86|119
1612343400000|2021-02-03 09:10:00|24.03|23.95|24.14|24.06|24.14|24.06|24.01|23.93|317
1612343700000|2021-02-03 09:15:00|24.18|24.1|24.2|24.12|24.22|24.14|24.12|24.04|1083
1612344000000|2021-02-03 09:20:00|24.22|24.14|24.19|24.11|24.22|24.14|24.17|24.09|236
1612344300000|2021-02-03 09:25:00|24.18|24.1|24.04|23.96|24.19|24.11|24.04|23.96|481
1612344600000|2021-02-03 09:30:00|24.03|23.95|24.06|23.98|24.08|24|23.97|23.89|88
1612344900000|2021-02-03 09:35:00|24.07|23.99|24.12|24.04|24.14|24.06|24.01|23.93|162
1612345200000|2021-02-03 09:40:00|24.09|24.01|24.04|23.96|24.14|24.06|24.03|23.95|119
1612345500000|2021-02-03 09:45:00|24.03|23.95|24.11|24.03|24.14|24.06|24.03|23.95|136
1612345800000|2021-02-03 09:50:00|24.09|24.01|24.09|24.01|24.14|24.06|24.03|23.95|282
1612346100000|2021-02-03 09:55:00|24.08|24|24.07|23.99|24.11|24.03|24.06|23.98|13
1612346400000|2021-02-03 10:00:00|24.06|23.98|24.04|23.96|24.09|24.01|24.02|23.94|174
1612346700000|2021-02-03 10:05:00|24.06|23.98|24.09|24.01|24.13|24.05|24.04|23.96|54
1612347000000|2021-02-03 10:10:00|24.08|24|24.15|24.07|24.18|24.1|24.08|24|83
1612347300000|2021-02-03 10:15:00|24.17|24.09|24.14|24.06|24.2|24.12|24.08|24|49
1612347600000|2021-02-03 10:20:00|24.15|24.07|24.07|23.99|24.15|24.07|24.05|23.97|144
1612347900000|2021-02-03 10:25:00|24.1|24.02|24.12|24.04|24.15|24.07|24.07|23.99|115
1612348200000|2021-02-03 10:30:00|24.11|24.03|24.1|24.02|24.12|24.04|24.07|23.99|24
1612348500000|2021-02-03 10:35:00|24.09|24.01|24.02|23.94|24.09|24.01|23.98|23.9|25
1612348800000|2021-02-03 10:40:00|24.03|23.95|23.99|23.91|24.03|23.95|23.99|23.91|34
1612349100000|2021-02-03 10:45:00|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|115
1612349400000|2021-02-03 10:50:00|23.94|23.86|23.97|23.89|23.97|23.89|23.93|23.85|34
1612349700000|2021-02-03 10:55:00|23.98|23.9|23.96|23.88|23.98|23.9|23.91|23.83|24
1612350000000|2021-02-03 11:00:00|23.97|23.89|23.97|23.89|23.98|23.9|23.9|23.82|34
1612350300000|2021-02-03 11:05:00|23.95|23.87|23.92|23.84|23.97|23.89|23.92|23.84|36
1612350600000|2021-02-03 11:10:00|23.93|23.85|23.95|23.87|23.99|23.91|23.92|23.84|18
1612350900000|2021-02-03 11:15:00|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|9
1612351200000|2021-02-03 11:20:00|23.93|23.85|23.94|23.86|23.94|23.86|23.92|23.84|40
1612351500000|2021-02-03 11:25:00|23.95|23.87|23.99|23.91|23.99|23.91|23.94|23.86|31
1612351800000|2021-02-03 11:30:00|24.02|23.94|23.99|23.91|24.02|23.94|23.99|23.91|838
1612352100000|2021-02-03 11:35:00|24|23.92|24.02|23.94|24.04|23.96|23.99|23.91|4
1612352400000|2021-02-03 11:40:00|24|23.92|23.97|23.89|24.02|23.94|23.97|23.89|28
1612352700000|2021-02-03 11:45:00|23.98|23.9|23.98|23.9|24|23.92|23.94|23.86|58
1612353000000|2021-02-03 11:50:00|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|20
1612353300000|2021-02-03 11:55:00|23.94|23.86|23.86|23.78|23.97|23.89|23.83|23.75|10
1612353600000|2021-02-03 12:00:00|23.84|23.76|24.02|23.94|24.04|23.96|23.84|23.76|48
1612353900000|2021-02-03 12:05:00|23.99|23.91|24.09|24.01|24.14|24.06|23.99|23.91|127
1612354200000|2021-02-03 12:10:00|24.08|24|24.03|23.95|24.09|24.01|24.03|23.95|113
1612354500000|2021-02-03 12:15:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|7
1612354800000|2021-02-03 12:20:00|24.02|23.94|24.09|24.01|24.11|24.03|24.02|23.94|59
1612355100000|2021-02-03 12:25:00|24.04|23.96|24.05|23.97|24.06|23.98|24.04|23.96|135
1612355400000|2021-02-03 12:30:00|24.06|23.98|24.01|23.93|24.06|23.98|24|23.92|19
1612355700000|2021-02-03 12:35:00|24.06|23.98|24.06|23.98|24.06|23.98|24|23.92|64
1612356000000|2021-02-03 12:40:00|24.05|23.97|24.1|24.02|24.11|24.03|23.99|23.91|44
1612356300000|2021-02-03 12:45:00|24.09|24.01|24.09|24.01|24.09|24.01|24.06|23.98|26
1612356600000|2021-02-03 12:50:00|24.08|24|24.09|24.01|24.09|24.01|24.01|23.93|99
1612356900000|2021-02-03 12:55:00|24.08|24|24.09|24.01|24.09|24.01|24.04|23.96|10
1612357200000|2021-02-03 13:00:00|24.11|24.03|24.12|24.04|24.14|24.06|24.09|24.01|121
1612357500000|2021-02-03 13:05:00|24.09|24.01|24.15|24.07|24.19|24.11|24.09|24.01|14
1612357800000|2021-02-03 13:10:00|24.17|24.09|24.15|24.07|24.19|24.11|24.15|24.07|71
1612358100000|2021-02-03 13:15:00|24.14|24.06|24.07|23.99|24.14|24.06|24.07|23.99|20
1612358400000|2021-02-03 13:20:00|24.08|24|24.12|24.04|24.13|24.05|24.07|23.99|5
1612358700000|2021-02-03 13:25:00|24.13|24.05|24.12|24.04|24.17|24.09|24.1|24.02|164
1612359000000|2021-02-03 13:30:00|24.13|24.05|24.13|24.05|24.15|24.07|24.1|24.02|33
1612359300000|2021-02-03 13:35:00|24.12|24.04|24.1|24.02|24.13|24.05|24.07|23.99|62
1612359600000|2021-02-03 13:40:00|24.09|24.01|24.12|24.04|24.12|24.04|24.07|23.99|33
1612359900000|2021-02-03 13:45:00|24.1|24.02|24.07|23.99|24.12|24.04|24.07|23.99|69
1612360200000|2021-02-03 13:50:00|24.05|23.97|24.04|23.96|24.07|23.99|24.02|23.94|35
1612360500000|2021-02-03 13:55:00|24.07|23.99|24.02|23.94|24.07|23.99|23.99|23.91|91
1612360800000|2021-02-03 14:00:00|24|23.92|24.12|24.04|24.12|24.04|24|23.92|133
1612361100000|2021-02-03 14:05:00|24.1|24.02|24.13|24.05|24.17|24.09|24.03|23.95|374
1612361400000|2021-02-03 14:10:00|24.15|24.07|24.14|24.06|24.22|24.14|24.12|24.04|170
1612361700000|2021-02-03 14:15:00|24.17|24.09|24.24|24.16|24.24|24.16|24.14|24.06|126
1612362000000|2021-02-03 14:20:00|24.22|24.14|24.1|24.02|24.23|24.15|24.09|24.01|44
1612362300000|2021-02-03 14:25:00|24.09|24.01|24.14|24.06|24.14|24.06|24.07|23.99|40
1612362600000|2021-02-03 14:30:00|24.12|24.04|24.04|23.96|24.16|24.08|24.02|23.94|682
1612362900000|2021-02-03 14:35:00|24.03|23.95|24.24|24.16|24.29|24.21|23.99|23.91|962
1612363200000|2021-02-03 14:40:00|24.28|24.2|24.22|24.14|24.28|24.2|24.13|24.05|167
1612363500000|2021-02-03 14:45:00|24.23|24.15|24.08|24|24.23|24.15|24.05|23.97|432
1612363800000|2021-02-03 14:50:00|24.1|24.02|24.19|24.11|24.22|24.14|24.1|24.02|354
1612364100000|2021-02-03 14:55:00|24.18|24.1|24.06|23.98|24.18|24.1|24.04|23.96|183
1612364400000|2021-02-03 15:00:00|24.05|23.97|24.06|23.98|24.17|24.09|24.02|23.94|101
1612364700000|2021-02-03 15:05:00|24.03|23.95|23.99|23.91|24.12|24.04|23.99|23.91|302
1612365000000|2021-02-03 15:10:00|24.03|23.95|24.12|24.04|24.19|24.11|23.97|23.89|291
1612365300000|2021-02-03 15:15:00|24.1|24.02|24.25|24.17|24.26|24.18|23.99|23.91|405
1612365600000|2021-02-03 15:20:00|24.23|24.15|24.14|24.06|24.26|24.18|24.09|24.01|468
1612365900000|2021-02-03 15:25:00|24.15|24.07|24.32|24.24|24.34|24.26|24.13|24.05|364
1612366200000|2021-02-03 15:30:00|24.3|24.22|24.3|24.22|24.33|24.25|24.16|24.08|818
1612366500000|2021-02-03 15:35:00|24.31|24.23|24.23|24.15|24.37|24.29|24.22|24.14|291
1612366800000|2021-02-03 15:40:00|24.25|24.17|24.08|24|24.25|24.17|24.07|23.99|511
1612367100000|2021-02-03 15:45:00|24.07|23.99|24.01|23.93|24.1|24.02|24.01|23.93|113
1612367400000|2021-02-03 15:50:00|24.02|23.94|23.94|23.86|24.11|24.03|23.93|23.85|274
1612367700000|2021-02-03 15:55:00|23.95|23.87|23.99|23.91|23.99|23.91|23.93|23.85|173
1612368000000|2021-02-03 16:00:00|23.96|23.88|23.94|23.86|23.99|23.91|23.94|23.86|97
1612368300000|2021-02-03 16:05:00|23.96|23.88|23.99|23.91|24.04|23.96|23.94|23.86|214
1612368600000|2021-02-03 16:10:00|24|23.92|24.06|23.98|24.1|24.02|23.99|23.91|264
1612368900000|2021-02-03 16:15:00|24.04|23.96|24.06|23.98|24.14|24.06|24.04|23.96|669
1612369200000|2021-02-03 16:20:00|24.05|23.97|24.01|23.93|24.06|23.98|23.99|23.91|409
1612369500000|2021-02-03 16:25:00|24.03|23.95|23.99|23.91|24.09|24.01|23.99|23.91|593
1612369800000|2021-02-03 16:30:00|24|23.92|24.01|23.93|24.12|24.04|23.99|23.91|291
1612370100000|2021-02-03 16:35:00|23.99|23.91|23.97|23.89|24.04|23.96|23.97|23.89|183
1612370400000|2021-02-03 16:40:00|24|23.92|23.95|23.87|24.02|23.94|23.9|23.82|125
1612370700000|2021-02-03 16:45:00|23.94|23.86|23.95|23.87|23.95|23.87|23.93|23.85|207
1612371000000|2021-02-03 16:50:00|23.94|23.86|23.9|23.82|23.95|23.87|23.85|23.77|53
1612371300000|2021-02-03 16:55:00|23.91|23.83|23.92|23.84|23.92|23.84|23.86|23.78|241
1612371600000|2021-02-03 17:00:00|23.91|23.83|23.9|23.82|23.93|23.85|23.86|23.78|116
1612371900000|2021-02-03 17:05:00|23.91|23.83|23.95|23.87|23.95|23.87|23.9|23.82|28
1612372200000|2021-02-03 17:10:00|23.97|23.89|23.97|23.89|24|23.92|23.95|23.87|22
1612372500000|2021-02-03 17:15:00|23.96|23.88|23.9|23.82|23.96|23.88|23.89|23.81|1
1612372800000|2021-02-03 17:20:00|23.91|23.83|23.93|23.85|23.93|23.85|23.9|23.82|7
1612373100000|2021-02-03 17:25:00|23.88|23.8|23.9|23.82|23.91|23.83|23.88|23.8|153
1612373400000|2021-02-03 17:30:00|23.89|23.81|23.91|23.83|23.93|23.85|23.86|23.78|238
1612373700000|2021-02-03 17:35:00|23.93|23.85|23.84|23.76|23.94|23.86|23.83|23.75|44
1612374000000|2021-02-03 17:40:00|23.83|23.75|23.81|23.73|23.87|23.79|23.79|23.71|33
1612374300000|2021-02-03 17:45:00|23.79|23.71|23.81|23.73|23.81|23.73|23.77|23.69|1
1612374600000|2021-02-03 17:50:00|23.79|23.71|23.81|23.73|23.81|23.73|23.78|23.7|28
1612374900000|2021-02-03 17:55:00|23.83|23.75|23.81|23.73|23.83|23.75|23.81|23.73|59
1612375200000|2021-02-03 18:00:00|23.8|23.72|23.87|23.79|23.87|23.79|23.8|23.72|2
1612375500000|2021-02-03 18:05:00|23.86|23.78|23.87|23.79|23.91|23.83|23.82|23.74|2
1612375800000|2021-02-03 18:10:00|23.88|23.8|23.83|23.75|23.91|23.83|23.79|23.71|12
1612376100000|2021-02-03 18:15:00|23.82|23.74|23.79|23.71|23.83|23.75|23.78|23.7|0
1612376400000|2021-02-03 18:20:00|23.78|23.7|23.78|23.7|23.79|23.71|23.76|23.68|13
1612376700000|2021-02-03 18:25:00|23.77|23.69|23.78|23.7|23.78|23.7|23.77|23.69|0
1612377000000|2021-02-03 18:30:00|23.77|23.69|23.75|23.67|23.79|23.71|23.73|23.65|8
1612377300000|2021-02-03 18:35:00|23.73|23.65|23.71|23.63|23.73|23.65|23.71|23.63|25
1612377900000|2021-02-03 18:45:00|23.72|23.64|23.72|23.64|23.74|23.66|23.71|23.63|10
1612378200000|2021-02-03 18:50:00|23.73|23.65|23.69|23.61|23.73|23.65|23.69|23.61|0
1612378500000|2021-02-03 18:55:00|23.71|23.63|23.71|23.63|23.75|23.67|23.69|23.61|0
1612378800000|2021-02-03 19:00:00|23.73|23.65|23.68|23.6|23.73|23.65|23.68|23.6|6
1612379100000|2021-02-03 19:05:00|23.66|23.58|23.66|23.58|23.66|23.58|23.63|23.55|8
1612379400000|2021-02-03 19:10:00|23.68|23.6|23.66|23.58|23.68|23.6|23.64|23.56|5
1612379700000|2021-02-03 19:15:00|23.67|23.59|23.66|23.58|23.67|23.59|23.66|23.58|9
1612380000000|2021-02-03 19:20:00|23.69|23.61|23.71|23.63|23.74|23.66|23.66|23.58|11
1612380300000|2021-02-03 19:25:00|23.7|23.62|23.66|23.58|23.71|23.63|23.66|23.58|2
1612380600000|2021-02-03 19:30:00|23.64|23.56|23.66|23.58|23.66|23.58|23.64|23.56|60
1612380900000|2021-02-03 19:35:00|23.64|23.56|23.64|23.56|23.65|23.57|23.62|23.54|221
1612381200000|2021-02-03 19:40:00|23.62|23.54|23.66|23.58|23.66|23.58|23.61|23.53|2
1612381500000|2021-02-03 19:45:00|23.62|23.54|23.66|23.58|23.66|23.58|23.6|23.52|1
1612381800000|2021-02-03 19:50:00|23.64|23.56|23.59|23.51|23.66|23.58|23.59|23.51|3
1612382100000|2021-02-03 19:55:00|23.6|23.52|23.71|23.46|23.71|23.54|23.6|23.44|50
1612382400000|2021-02-03 20:00:00|23.72|23.47|23.72|23.47|23.74|23.52|23.6|23.44|0
1612382700000|2021-02-03 20:05:00|23.71|23.46|23.71|23.46|23.72|23.47|23.71|23.46|3
1612383000000|2021-02-03 20:10:00|23.72|23.47|23.74|23.49|23.74|23.49|23.72|23.47|0
1612383300000|2021-02-03 20:15:00|23.72|23.47|23.73|23.65|23.79|23.65|23.66|23.47|10
1612383600000|2021-02-03 20:20:00|23.72|23.64|23.7|23.62|23.76|23.68|23.7|23.62|11
1612383900000|2021-02-03 20:25:00|23.71|23.63|23.72|23.64|23.83|23.69|23.7|23.58|1
1612384200000|2021-02-03 20:30:00|23.75|23.67|23.66|23.58|23.76|23.68|23.66|23.58|1
1612384500000|2021-02-03 20:35:00|23.65|23.57|23.7|23.62|23.7|23.62|23.64|23.56|0
1612384800000|2021-02-03 20:40:00|23.67|23.59|23.65|23.57|23.67|23.59|23.63|23.55|22
1612385100000|2021-02-03 20:45:00|23.64|23.56|23.65|23.57|23.67|23.59|23.6|23.52|9
1612385400000|2021-02-03 20:50:00|23.69|23.61|23.7|23.62|23.83|23.68|23.65|23.57|68
1612385700000|2021-02-03 20:55:00|23.68|23.6|23.61|23.53|23.76|23.62|23.55|23.43|130
1612397700000|2021-02-04 00:15:00|23.53|23.28|23.53|23.28|23.54|23.29|23.53|23.24|0
1612398000000|2021-02-04 00:20:00|23.54|23.29|23.51|23.26|23.54|23.29|23.51|23.26|0
1612398300000|2021-02-04 00:25:00|23.48|23.23|23.53|23.28|23.55|23.28|23.48|23.2|0
1612398600000|2021-02-04 00:30:00|23.55|23.25|23.51|23.26|23.55|23.28|23.51|23.25|0
1612398900000|2021-02-04 00:35:00|23.52|23.27|23.55|23.3|23.55|23.3|23.51|23.26|0
1612399200000|2021-02-04 00:40:00|23.56|23.31|23.58|23.33|23.6|23.35|23.56|23.3|0
1612399500000|2021-02-04 00:45:00|23.56|23.31|23.66|23.36|23.66|23.37|23.56|23.3|0
1612399800000|2021-02-04 00:50:00|23.62|23.37|23.67|23.37|23.72|23.42|23.62|23.36|0
1612400100000|2021-02-04 00:55:00|23.68|23.38|23.74|23.49|23.74|23.59|23.64|23.38|0
1612400400000|2021-02-04 01:00:00|23.76|23.51|23.59|23.51|23.77|23.54|23.59|23.42|0
1612400700000|2021-02-04 01:05:00|23.61|23.53|23.72|23.47|23.72|23.54|23.59|23.44|0
1612401000000|2021-02-04 01:10:00|23.73|23.48|23.76|23.51|23.76|23.51|23.73|23.48|0
1612401300000|2021-02-04 01:15:00|23.77|23.52|23.76|23.51|23.79|23.53|23.72|23.47|0
1612401600000|2021-02-04 01:20:00|23.74|23.49|23.72|23.47|23.74|23.49|23.72|23.47|0
1612401900000|2021-02-04 01:25:00|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1612402200000|2021-02-04 01:30:00|23.58|23.5|23.58|23.5|23.59|23.51|23.58|23.5|0
1612402500000|2021-02-04 01:35:00|23.59|23.51|23.59|23.51|23.59|23.51|23.58|23.5|0
1612402800000|2021-02-04 01:40:00|23.61|23.53|23.58|23.5|23.72|23.54|23.58|23.45|0
1612403100000|2021-02-04 01:45:00|23.65|23.4|23.61|23.36|23.65|23.47|23.48|23.33|1
1612403400000|2021-02-04 01:50:00|23.5|23.42|23.6|23.35|23.61|23.42|23.5|23.3|0
1612403700000|2021-02-04 01:55:00|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.3|0
1612404000000|2021-02-04 02:00:00|23.56|23.31|23.55|23.3|23.56|23.31|23.51|23.26|0
1612404300000|2021-02-04 02:05:00|23.54|23.29|23.52|23.27|23.56|23.3|23.52|23.26|0
1612404600000|2021-02-04 02:10:00|23.6|23.3|23.48|23.23|23.6|23.3|23.48|23.22|0
1612404900000|2021-02-04 02:15:00|23.52|23.22|23.5|23.25|23.52|23.25|23.48|23.22|0
1612405200000|2021-02-04 02:20:00|23.49|23.24|23.5|23.25|23.5|23.25|23.48|23.23|0
1612405800000|2021-02-04 02:30:00|23.52|23.27|23.53|23.28|23.53|23.28|23.52|23.27|0
1612406100000|2021-02-04 02:35:00|23.57|23.27|23.55|23.3|23.57|23.3|23.53|23.27|0
1612406700000|2021-02-04 02:45:00|23.58|23.33|23.57|23.32|23.58|23.33|23.57|23.32|0
1612407000000|2021-02-04 02:50:00|23.6|23.3|23.61|23.36|23.61|23.36|23.57|23.3|0
1612407300000|2021-02-04 02:55:00|23.6|23.35|23.57|23.32|23.61|23.36|23.57|23.3|0
1612407600000|2021-02-04 03:00:00|23.53|23.28|23.52|23.27|23.53|23.28|23.52|23.27|0
1612407900000|2021-02-04 03:05:00|23.53|23.28|23.55|23.3|23.55|23.3|23.52|23.27|0
1612408200000|2021-02-04 03:10:00|23.54|23.29|23.55|23.3|23.57|23.3|23.52|23.27|0
1612408500000|2021-02-04 03:15:00|23.59|23.29|23.6|23.35|23.61|23.36|23.59|23.29|0
1612408800000|2021-02-04 03:20:00|23.61|23.36|23.71|23.41|23.72|23.44|23.61|23.36|0
1612409100000|2021-02-04 03:25:00|23.72|23.42|23.72|23.42|23.75|23.49|23.7|23.4|0
1612409400000|2021-02-04 03:30:00|23.75|23.45|23.79|23.54|23.79|23.54|23.74|23.45|0
1612409700000|2021-02-04 03:35:00|23.77|23.47|23.84|23.54|23.84|23.54|23.76|23.46|0
1612410000000|2021-02-04 03:40:00|23.82|23.52|24.03|23.73|24.06|23.76|23.82|23.52|0
1612410300000|2021-02-04 03:45:00|24.04|23.74|24.03|23.78|24.05|23.87|23.94|23.73|19
1612410600000|2021-02-04 03:50:00|24.05|23.8|24.05|23.8|24.06|23.81|24.03|23.78|0
1612410900000|2021-02-04 03:55:00|24.06|23.81|24.12|23.87|24.12|23.91|23.99|23.8|3
1612411200000|2021-02-04 04:00:00|24.07|23.82|24.05|23.8|24.12|23.87|24.05|23.8|0
1612411800000|2021-02-04 04:10:00|23.95|23.87|23.94|23.86|24.05|23.87|23.93|23.78|0
1612412100000|2021-02-04 04:15:00|23.93|23.85|24.05|23.8|24.06|23.86|23.93|23.78|0
1612412400000|2021-02-04 04:20:00|24.06|23.81|23.94|23.86|24.06|23.86|23.93|23.79|0
1612412700000|2021-02-04 04:25:00|24.04|23.79|23.93|23.85|24.04|23.86|23.93|23.77|0
1612413000000|2021-02-04 04:30:00|23.91|23.83|24.07|23.82|24.07|23.91|23.91|23.79|31
1612413300000|2021-02-04 04:35:00|24.06|23.81|24.05|23.8|24.06|23.81|24.05|23.8|0
1612413600000|2021-02-04 04:40:00|24.06|23.81|24.08|23.83|24.08|23.83|24.06|23.81|0
1612413900000|2021-02-04 04:45:00|24.11|23.81|24.08|23.83|24.11|23.83|24.06|23.81|0
1612414200000|2021-02-04 04:50:00|24.11|23.81|24.08|23.83|24.11|23.83|24.08|23.81|0
1612414500000|2021-02-04 04:55:00|24.11|23.81|24.11|23.81|24.11|23.83|24.08|23.81|0
1612414800000|2021-02-04 05:00:00|24.1|23.85|24.08|23.83|24.11|23.85|24.06|23.8|0
1612415100000|2021-02-04 05:05:00|24.1|23.85|24.06|23.98|24.14|23.98|24.05|23.85|0
1612415400000|2021-02-04 05:10:00|24.05|23.97|24.06|23.98|24.14|23.98|24|23.84|0
1612415700000|2021-02-04 05:15:00|24.09|24.01|24.12|23.87|24.14|24.01|24.06|23.86|0
1612416000000|2021-02-04 05:20:00|24.03|23.95|24.12|23.87|24.14|23.98|24.01|23.86|0
1612416300000|2021-02-04 05:25:00|24.05|23.97|24.17|23.92|24.2|24.01|24.05|23.87|4
1612416600000|2021-02-04 05:30:00|24.15|23.9|24.1|23.85|24.15|23.9|24.09|23.84|0
1612417200000|2021-02-04 05:40:00|24.09|23.84|23.93|23.85|24.09|23.92|23.91|23.83|0
1612417500000|2021-02-04 05:45:00|23.91|23.83|23.92|23.84|23.95|23.87|23.91|23.83|1
1612417800000|2021-02-04 05:50:00|23.93|23.85|23.95|23.87|23.95|23.87|23.93|23.85|0
1612418100000|2021-02-04 05:55:00|23.94|23.86|23.85|23.77|23.95|23.87|23.84|23.76|2
1612418400000|2021-02-04 06:00:00|23.87|23.79|24.03|23.78|24.03|23.84|23.85|23.76|0
1612418700000|2021-02-04 06:05:00|24.01|23.76|23.98|23.73|24.01|23.76|23.98|23.73|0
1612419000000|2021-02-04 06:10:00|23.99|23.74|23.95|23.7|24.03|23.79|23.87|23.7|21
1612419300000|2021-02-04 06:15:00|23.97|23.72|23.94|23.69|23.97|23.72|23.94|23.69|0
1612419600000|2021-02-04 06:20:00|23.83|23.75|23.96|23.71|23.97|23.78|23.81|23.7|15
1612419900000|2021-02-04 06:25:00|23.95|23.7|23.84|23.76|23.95|23.78|23.84|23.7|0
1612420200000|2021-02-04 06:30:00|23.81|23.73|23.84|23.76|23.84|23.76|23.81|23.73|0
1612420500000|2021-02-04 06:35:00|23.81|23.73|23.88|23.63|23.89|23.75|23.81|23.59|3
1612420800000|2021-02-04 06:40:00|23.9|23.65|23.96|23.66|23.96|23.68|23.9|23.64|0
1612421100000|2021-02-04 06:45:00|23.92|23.67|23.83|23.58|23.96|23.67|23.81|23.56|18
1612421400000|2021-02-04 06:50:00|23.84|23.59|23.67|23.42|23.89|23.61|23.59|23.42|2
1612421700000|2021-02-04 06:55:00|23.65|23.4|23.69|23.44|23.72|23.47|23.65|23.4|0
1612422000000|2021-02-04 07:00:00|23.68|23.43|23.65|23.57|23.72|23.59|23.56|23.38|6
1612422300000|2021-02-04 07:05:00|23.66|23.58|23.62|23.54|23.73|23.59|23.62|23.46|7
1612422600000|2021-02-04 07:10:00|23.65|23.57|23.58|23.5|23.65|23.57|23.57|23.49|10
1612422900000|2021-02-04 07:15:00|23.6|23.52|23.46|23.38|23.6|23.52|23.41|23.33|63
1612423200000|2021-02-04 07:20:00|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|5
1612423500000|2021-02-04 07:25:00|23.53|23.45|23.57|23.49|23.58|23.5|23.52|23.44|7
1612423800000|2021-02-04 07:30:00|23.56|23.48|23.57|23.49|23.57|23.49|23.55|23.47|0
1612424100000|2021-02-04 07:35:00|23.56|23.48|23.56|23.48|23.57|23.49|23.51|23.43|28
1612424400000|2021-02-04 07:40:00|23.54|23.46|23.57|23.49|23.58|23.5|23.46|23.38|45
1612424700000|2021-02-04 07:45:00|23.56|23.48|23.62|23.54|23.63|23.55|23.56|23.48|2
1612425000000|2021-02-04 07:50:00|23.63|23.55|23.67|23.59|23.68|23.6|23.58|23.5|18
1612425300000|2021-02-04 07:55:00|23.66|23.58|23.62|23.54|23.68|23.6|23.59|23.51|31
1612425600000|2021-02-04 08:00:00|23.63|23.55|23.64|23.56|23.66|23.58|23.56|23.48|207
1612425900000|2021-02-04 08:05:00|23.61|23.53|23.63|23.55|23.65|23.57|23.56|23.48|168
1612426200000|2021-02-04 08:10:00|23.66|23.58|23.54|23.46|23.66|23.58|23.53|23.45|150
1612426500000|2021-02-04 08:15:00|23.53|23.45|23.46|23.38|23.54|23.46|23.46|23.38|229
1612426800000|2021-02-04 08:20:00|23.48|23.4|23.42|23.34|23.51|23.43|23.41|23.33|530
1612427100000|2021-02-04 08:25:00|23.44|23.36|23.31|23.23|23.48|23.4|23.28|23.2|109
1612427400000|2021-02-04 08:30:00|23.32|23.24|23.31|23.23|23.36|23.28|23.26|23.18|531
1612427700000|2021-02-04 08:35:00|23.3|23.22|23.37|23.29|23.38|23.3|23.26|23.18|127
1612428000000|2021-02-04 08:40:00|23.36|23.28|23.41|23.33|23.44|23.36|23.36|23.28|174
1612428300000|2021-02-04 08:45:00|23.4|23.32|23.34|23.26|23.4|23.32|23.34|23.26|291
1612428600000|2021-02-04 08:50:00|23.35|23.27|23.29|23.21|23.39|23.31|23.29|23.21|497
1612428900000|2021-02-04 08:55:00|23.3|23.22|23.34|23.26|23.39|23.31|23.29|23.21|321
1612429200000|2021-02-04 09:00:00|23.32|23.24|23.35|23.27|23.39|23.31|23.31|23.23|214
1612429500000|2021-02-04 09:05:00|23.34|23.26|23.34|23.26|23.39|23.31|23.34|23.26|259
1612429800000|2021-02-04 09:10:00|23.39|23.31|23.39|23.31|23.44|23.36|23.35|23.27|428
1612430100000|2021-02-04 09:15:00|23.38|23.3|23.39|23.31|23.39|23.31|23.35|23.27|239
1612430400000|2021-02-04 09:20:00|23.42|23.34|23.34|23.26|23.42|23.34|23.29|23.21|661
1612430700000|2021-02-04 09:25:00|23.31|23.23|23.29|23.21|23.31|23.23|23.24|23.16|280
1612431000000|2021-02-04 09:30:00|23.27|23.19|23.27|23.19|23.29|23.21|23.24|23.16|319
1612431300000|2021-02-04 09:35:00|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|218
1612431600000|2021-02-04 09:40:00|23.29|23.21|23.29|23.21|23.31|23.23|23.27|23.19|217
1612431900000|2021-02-04 09:45:00|23.27|23.19|23.29|23.21|23.31|23.23|23.27|23.19|30
1612432200000|2021-02-04 09:50:00|23.28|23.2|23.29|23.21|23.35|23.27|23.28|23.2|10
1612432500000|2021-02-04 09:55:00|23.31|23.23|23.3|23.22|23.34|23.26|23.29|23.21|37
1612432800000|2021-02-04 10:00:00|23.31|23.23|23.36|23.28|23.39|23.31|23.3|23.22|80
1612433100000|2021-02-04 10:05:00|23.38|23.3|23.29|23.21|23.38|23.3|23.29|23.21|61
1612433400000|2021-02-04 10:10:00|23.31|23.23|23.33|23.25|23.34|23.26|23.29|23.21|97
1612433700000|2021-02-04 10:15:00|23.31|23.23|23.31|23.23|23.31|23.23|23.29|23.21|73
1612434000000|2021-02-04 10:20:00|23.36|23.28|23.3|23.22|23.36|23.28|23.28|23.2|99
1612434300000|2021-02-04 10:25:00|23.29|23.21|23.21|23.13|23.31|23.23|23.21|23.13|146
1612434600000|2021-02-04 10:30:00|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|72
1612434900000|2021-02-04 10:35:00|23.25|23.17|23.19|23.11|23.26|23.18|23.19|23.11|309
1612435200000|2021-02-04 10:40:00|23.22|23.14|23.21|23.13|23.24|23.16|23.19|23.11|46
1612435500000|2021-02-04 10:45:00|23.19|23.11|23.14|23.06|23.24|23.16|23.14|23.06|81
1612435800000|2021-02-04 10:50:00|23.16|23.08|23.19|23.11|23.19|23.11|23.14|23.06|192
1612436100000|2021-02-04 10:55:00|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|19
1612436400000|2021-02-04 11:00:00|23.16|23.08|23.14|23.06|23.18|23.1|23.14|23.06|35
1612436700000|2021-02-04 11:05:00|23.1|23.02|23.14|23.06|23.16|23.08|23.09|23.01|93
1612437000000|2021-02-04 11:10:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|34
1612437300000|2021-02-04 11:15:00|23.14|23.06|23.11|23.03|23.14|23.06|23.09|23.01|113
1612437600000|2021-02-04 11:20:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|42
1612437900000|2021-02-04 11:25:00|23.09|23.01|23.08|23|23.09|23.01|23.06|22.98|112
1612438200000|2021-02-04 11:30:00|23.06|22.98|23.06|22.98|23.11|23.03|23.04|22.96|51
1612438500000|2021-02-04 11:35:00|23.08|23|23.09|23.01|23.09|23.01|23.06|22.98|0
1612438800000|2021-02-04 11:40:00|23.11|23.03|23.14|23.06|23.17|23.09|23.09|23.01|120
1612439100000|2021-02-04 11:45:00|23.16|23.08|23.24|23.16|23.24|23.16|23.14|23.06|20
1612439400000|2021-02-04 11:50:00|23.26|23.18|23.31|23.23|23.35|23.27|23.26|23.18|75
1612439700000|2021-02-04 11:55:00|23.34|23.26|23.46|23.38|23.46|23.38|23.31|23.23|11
1612440000000|2021-02-04 12:00:00|23.41|23.33|23.43|23.35|23.45|23.37|23.36|23.28|115
1612440300000|2021-02-04 12:05:00|23.46|23.38|23.33|23.25|23.48|23.4|23.31|23.23|173
1612440600000|2021-02-04 12:10:00|23.35|23.27|23.26|23.18|23.35|23.27|23.25|23.17|41
1612440900000|2021-02-04 12:15:00|23.21|23.13|23.24|23.16|23.26|23.18|23.21|23.13|27
1612441200000|2021-02-04 12:20:00|23.23|23.15|23.25|23.17|23.25|23.17|23.21|23.13|2
1612441500000|2021-02-04 12:25:00|23.24|23.16|23.31|23.23|23.32|23.24|23.24|23.16|32
1612441800000|2021-02-04 12:30:00|23.34|23.26|23.34|23.26|23.42|23.34|23.34|23.26|105
1612442100000|2021-02-04 12:35:00|23.3|23.22|23.29|23.21|23.34|23.26|23.29|23.21|33
1612442400000|2021-02-04 12:40:00|23.27|23.19|23.27|23.19|23.31|23.23|23.26|23.18|33
1612442700000|2021-02-04 12:45:00|23.26|23.18|23.22|23.14|23.26|23.18|23.19|23.11|17
1612443000000|2021-02-04 12:50:00|23.19|23.11|23.17|23.09|23.25|23.17|23.16|23.08|154
1612443300000|2021-02-04 12:55:00|23.15|23.07|23.17|23.09|23.19|23.11|23.14|23.06|4
1612443600000|2021-02-04 13:00:00|23.16|23.08|23.12|23.04|23.17|23.09|23.12|23.04|7
1612443900000|2021-02-04 13:05:00|23.11|23.03|23.12|23.04|23.14|23.06|23.1|23.02|25
1612444200000|2021-02-04 13:10:00|23.09|23.01|23.03|22.95|23.09|23.01|23.03|22.95|29
1612444500000|2021-02-04 13:15:00|23.04|22.96|23.02|22.94|23.04|22.96|22.97|22.89|154
1612444800000|2021-02-04 13:20:00|23.04|22.96|23|22.92|23.07|22.99|23|22.92|133
1612445100000|2021-02-04 13:25:00|23.01|22.93|23.03|22.95|23.05|22.97|22.98|22.9|98
1612445400000|2021-02-04 13:30:00|23.07|22.99|23.03|22.95|23.07|22.99|23.02|22.94|60
1612445700000|2021-02-04 13:35:00|23.02|22.94|23|22.92|23.05|22.97|23|22.92|101
1612446000000|2021-02-04 13:40:00|22.98|22.9|22.99|22.91|23|22.92|22.95|22.87|100
1612446300000|2021-02-04 13:45:00|22.98|22.9|23.02|22.94|23.03|22.95|22.98|22.9|19
1612446600000|2021-02-04 13:50:00|23.03|22.95|22.97|22.89|23.07|22.99|22.97|22.89|66
1612446900000|2021-02-04 13:55:00|22.98|22.9|23.03|22.95|23.04|22.96|22.97|22.89|27
1612447200000|2021-02-04 14:00:00|23.02|22.94|23|22.92|23.03|22.95|23|22.92|4
1612447500000|2021-02-04 14:05:00|23.02|22.94|23.04|22.96|23.04|22.96|23|22.92|21
1612447800000|2021-02-04 14:10:00|23.03|22.95|23.04|22.96|23.07|22.99|23.02|22.94|64
1612448100000|2021-02-04 14:15:00|23.02|22.94|23.02|22.94|23.02|22.94|22.99|22.91|3
1612448400000|2021-02-04 14:20:00|23|22.92|23.04|22.96|23.04|22.96|22.99|22.91|269
1612448700000|2021-02-04 14:25:00|23.03|22.95|23.02|22.94|23.04|22.96|22.97|22.89|182
1612449000000|2021-02-04 14:30:00|23|22.92|22.92|22.84|23.04|22.96|22.87|22.79|521
1612449300000|2021-02-04 14:35:00|22.9|22.82|22.92|22.84|22.92|22.84|22.87|22.79|704
1612449600000|2021-02-04 14:40:00|22.9|22.82|22.93|22.85|22.96|22.88|22.87|22.79|633
1612449900000|2021-02-04 14:45:00|22.92|22.84|22.78|22.7|22.95|22.87|22.76|22.68|641
1612450200000|2021-02-04 14:50:00|22.76|22.68|22.94|22.86|22.94|22.86|22.76|22.68|1234
1612450500000|2021-02-04 14:55:00|22.9|22.82|22.85|22.77|22.94|22.86|22.84|22.76|243
1612450800000|2021-02-04 15:00:00|22.86|22.78|22.89|22.81|22.97|22.89|22.84|22.76|120
1612451100000|2021-02-04 15:05:00|22.87|22.79|22.87|22.79|22.87|22.79|22.82|22.74|150
1612451400000|2021-02-04 15:10:00|22.85|22.77|22.84|22.76|22.87|22.79|22.77|22.69|243
1612451700000|2021-02-04 15:15:00|22.83|22.75|22.79|22.71|22.84|22.76|22.74|22.66|387
1612452000000|2021-02-04 15:20:00|22.8|22.72|22.75|22.67|22.84|22.76|22.74|22.66|212
1612452300000|2021-02-04 15:25:00|22.76|22.68|22.95|22.87|22.98|22.9|22.75|22.67|295
1612452600000|2021-02-04 15:30:00|22.93|22.85|22.95|22.87|22.96|22.88|22.9|22.82|125
1612452900000|2021-02-04 15:35:00|22.93|22.85|22.91|22.83|22.96|22.88|22.9|22.82|123
1612453200000|2021-02-04 15:40:00|22.89|22.81|22.89|22.81|22.94|22.86|22.86|22.78|43
1612453500000|2021-02-04 15:45:00|22.86|22.78|22.84|22.76|22.92|22.84|22.84|22.76|282
1612453800000|2021-02-04 15:50:00|22.85|22.77|22.84|22.76|22.88|22.8|22.82|22.74|149
1612454100000|2021-02-04 15:55:00|22.87|22.79|22.88|22.8|22.89|22.81|22.84|22.76|101
1612454400000|2021-02-04 16:00:00|22.89|22.81|22.84|22.76|22.89|22.81|22.82|22.74|999
1612454700000|2021-02-04 16:05:00|22.83|22.75|22.84|22.76|22.89|22.81|22.82|22.74|102
1612455000000|2021-02-04 16:10:00|22.82|22.74|22.77|22.69|22.84|22.76|22.77|22.69|1417
1612455300000|2021-02-04 16:15:00|22.74|22.66|22.79|22.71|22.82|22.74|22.74|22.66|248
1612455600000|2021-02-04 16:20:00|22.77|22.69|22.79|22.71|22.82|22.74|22.76|22.68|191
1612455900000|2021-02-04 16:25:00|22.76|22.68|22.84|22.76|22.84|22.76|22.74|22.66|470
1612456200000|2021-02-04 16:30:00|22.81|22.73|22.81|22.73|22.84|22.76|22.79|22.71|392
1612456500000|2021-02-04 16:35:00|22.8|22.72|22.8|22.72|22.81|22.73|22.76|22.68|321
1612456800000|2021-02-04 16:40:00|22.81|22.73|22.81|22.73|22.83|22.75|22.76|22.68|79
1612457100000|2021-02-04 16:45:00|22.78|22.7|22.76|22.68|22.8|22.72|22.76|22.68|51
1612457400000|2021-02-04 16:50:00|22.77|22.69|22.8|22.72|22.81|22.73|22.76|22.68|2
1612457700000|2021-02-04 16:55:00|22.81|22.73|22.8|22.72|22.81|22.73|22.78|22.7|90
1612458000000|2021-02-04 17:00:00|22.78|22.7|22.78|22.7|22.78|22.7|22.73|22.65|201
1612458300000|2021-02-04 17:05:00|22.8|22.72|22.8|22.72|22.81|22.73|22.8|22.72|37
1612458600000|2021-02-04 17:10:00|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|11
1612458900000|2021-02-04 17:15:00|22.77|22.69|22.76|22.68|22.8|22.72|22.76|22.68|6
1612459200000|2021-02-04 17:20:00|22.77|22.69|22.81|22.73|22.81|22.73|22.76|22.68|0
1612459500000|2021-02-04 17:25:00|22.8|22.72|22.76|22.68|22.8|22.72|22.75|22.67|0
1612459800000|2021-02-04 17:30:00|22.75|22.67|22.76|22.68|22.76|22.68|22.74|22.66|2
1612460100000|2021-02-04 17:35:00|22.75|22.67|22.76|22.68|22.76|22.68|22.71|22.63|101
1612460400000|2021-02-04 17:40:00|22.75|22.67|22.74|22.66|22.76|22.68|22.74|22.66|95
1612460700000|2021-02-04 17:45:00|22.73|22.65|22.69|22.61|22.73|22.65|22.69|22.61|234
1612461000000|2021-02-04 17:50:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|62
1612461300000|2021-02-04 17:55:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|172
1612461900000|2021-02-04 18:05:00|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|0
1612462200000|2021-02-04 18:10:00|22.73|22.65|22.69|22.61|22.74|22.66|22.69|22.61|0
1612462500000|2021-02-04 18:15:00|22.68|22.6|22.69|22.61|22.71|22.63|22.68|22.6|0
1612462800000|2021-02-04 18:20:00|22.71|22.63|22.73|22.65|22.74|22.66|22.69|22.61|32
1612463100000|2021-02-04 18:25:00|22.72|22.64|22.7|22.62|22.72|22.64|22.69|22.61|1
1612463400000|2021-02-04 18:30:00|22.69|22.61|22.73|22.65|22.74|22.66|22.69|22.61|0
1612463700000|2021-02-04 18:35:00|22.74|22.66|22.71|22.63|22.74|22.66|22.69|22.61|0
1612464000000|2021-02-04 18:40:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|2
1612464300000|2021-02-04 18:45:00|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|0
1612464600000|2021-02-04 18:50:00|22.74|22.66|22.72|22.64|22.75|22.67|22.72|22.64|0
1612464900000|2021-02-04 18:55:00|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|0
1612465200000|2021-02-04 19:00:00|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|0
1612465500000|2021-02-04 19:05:00|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|1
1612465800000|2021-02-04 19:10:00|22.71|22.63|22.69|22.61|22.72|22.64|22.68|22.6|23
1612466100000|2021-02-04 19:15:00|22.71|22.63|22.72|22.64|22.72|22.64|22.68|22.6|1
1612466400000|2021-02-04 19:20:00|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1612466700000|2021-02-04 19:25:00|22.74|22.66|22.75|22.67|22.75|22.67|22.72|22.64|0
1612468200000|2021-02-04 19:50:00|22.74|22.66|22.75|22.67|22.75|22.67|22.7|22.62|1
1612468500000|2021-02-04 19:55:00|22.74|22.66|22.75|22.67|22.78|22.7|22.7|22.62|29
1612468800000|2021-02-04 20:00:00|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|0
1612469100000|2021-02-04 20:05:00|22.75|22.67|22.71|22.63|22.75|22.67|22.7|22.62|0
1612469400000|2021-02-04 20:10:00|22.72|22.64|22.75|22.67|22.78|22.7|22.71|22.63|0
1612469700000|2021-02-04 20:15:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|6
1612470000000|2021-02-04 20:20:00|22.71|22.63|22.73|22.65|22.73|22.65|22.7|22.62|0
1612470300000|2021-02-04 20:25:00|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|8
1612470600000|2021-02-04 20:30:00|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|12
1612470900000|2021-02-04 20:35:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|1
1612471200000|2021-02-04 20:40:00|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|44
1612471500000|2021-02-04 20:45:00|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|0
1612471800000|2021-02-04 20:50:00|22.76|22.68|22.76|22.68|22.76|22.68|22.73|22.65|0
1612472100000|2021-02-04 20:55:00|22.73|22.65|22.74|22.49|22.77|22.69|22.63|22.49|435
1612484100000|2021-02-05 00:15:00|22.84|22.76|22.87|22.62|22.89|22.76|22.77|22.59|0
1612484400000|2021-02-05 00:20:00|22.78|22.7|22.8|22.72|22.87|22.73|22.78|22.62|1
1612484700000|2021-02-05 00:25:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1612485000000|2021-02-05 00:30:00|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|0
1612485300000|2021-02-05 00:35:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1612485600000|2021-02-05 00:40:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1612486800000|2021-02-05 01:00:00|22.89|22.81|22.85|22.77|22.89|22.81|22.85|22.77|0
1612487100000|2021-02-05 01:05:00|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|0
1612487400000|2021-02-05 01:10:00|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|1
1612487700000|2021-02-05 01:15:00|22.86|22.78|22.85|22.77|22.94|22.78|22.84|22.59|10
1612488000000|2021-02-05 01:20:00|22.94|22.69|22.94|22.69|22.94|22.77|22.85|22.67|0
1612488300000|2021-02-05 01:25:00|22.93|22.68|22.94|22.69|22.94|22.77|22.85|22.66|0
1612488600000|2021-02-05 01:30:00|22.85|22.77|22.89|22.64|22.92|22.77|22.85|22.64|0
1612488900000|2021-02-05 01:35:00|22.88|22.63|22.83|22.75|22.9|22.75|22.83|22.62|0
1612489200000|2021-02-05 01:40:00|22.82|22.74|22.81|22.73|22.83|22.75|22.81|22.73|0
1612489500000|2021-02-05 01:45:00|22.87|22.62|22.86|22.61|22.88|22.75|22.83|22.61|5
1612489800000|2021-02-05 01:50:00|22.85|22.6|22.83|22.58|22.85|22.6|22.83|22.58|0
1612490100000|2021-02-05 01:55:00|22.84|22.59|22.87|22.62|22.87|22.62|22.83|22.57|0
1612490400000|2021-02-05 02:00:00|22.88|22.58|22.82|22.57|22.88|22.61|22.78|22.53|0
1612490700000|2021-02-05 02:05:00|22.81|22.56|22.82|22.57|22.83|22.58|22.81|22.56|0
1612491000000|2021-02-05 02:10:00|22.83|22.58|22.83|22.58|22.83|22.58|22.82|22.57|0
1612491300000|2021-02-05 02:15:00|22.82|22.57|22.81|22.56|22.82|22.57|22.81|22.56|0
1612491600000|2021-02-05 02:20:00|22.82|22.57|22.82|22.57|22.82|22.57|22.79|22.54|0
1612491900000|2021-02-05 02:25:00|22.72|22.64|22.72|22.64|22.72|22.64|22.68|22.6|0
1612492200000|2021-02-05 02:30:00|22.73|22.65|22.82|22.57|22.85|22.65|22.73|22.57|0
1612492800000|2021-02-05 02:40:00|22.83|22.58|22.85|22.6|22.88|22.62|22.82|22.57|0
1612494600000|2021-02-05 03:10:00|22.88|22.58|22.85|22.6|22.88|22.6|22.85|22.58|0
1612494900000|2021-02-05 03:15:00|22.88|22.58|22.88|22.58|22.88|22.6|22.85|22.58|0
1612495200000|2021-02-05 03:20:00|22.85|22.6|22.83|22.58|22.85|22.6|22.83|22.58|0
1612496400000|2021-02-05 03:40:00|22.87|22.57|22.87|22.62|22.87|22.62|22.83|22.57|0
1612496700000|2021-02-05 03:45:00|22.88|22.58|22.85|22.6|22.88|22.61|22.85|22.58|0
1612497000000|2021-02-05 03:50:00|22.83|22.58|22.83|22.58|22.83|22.58|22.83|22.58|0
1612497300000|2021-02-05 03:55:00|22.87|22.57|22.83|22.58|22.87|22.58|22.83|22.57|0
1612497600000|2021-02-05 04:00:00|22.79|22.54|22.76|22.51|22.8|22.55|22.76|22.51|0
1612497900000|2021-02-05 04:05:00|22.78|22.53|22.76|22.51|22.79|22.62|22.7|22.51|0
1612498200000|2021-02-05 04:10:00|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1612498800000|2021-02-05 04:20:00|22.76|22.51|22.78|22.53|22.78|22.53|22.76|22.51|0
1612499100000|2021-02-05 04:25:00|22.79|22.54|22.79|22.54|22.79|22.54|22.78|22.53|0
1612499400000|2021-02-05 04:30:00|22.78|22.53|22.78|22.53|22.79|22.54|22.78|22.53|0
1612499700000|2021-02-05 04:35:00|22.79|22.54|22.8|22.55|22.8|22.62|22.7|22.53|0
1612500000000|2021-02-05 04:40:00|22.79|22.54|22.78|22.53|22.8|22.55|22.78|22.53|0
1612500300000|2021-02-05 04:45:00|22.76|22.51|22.78|22.53|22.79|22.54|22.76|22.51|0
1612500900000|2021-02-05 04:55:00|22.7|22.62|22.83|22.58|22.83|22.62|22.7|22.54|0
1612502700000|2021-02-05 05:25:00|22.84|22.59|22.83|22.58|22.84|22.59|22.83|22.58|0
1612503000000|2021-02-05 05:30:00|22.8|22.55|22.68|22.6|22.8|22.62|22.68|22.55|0
1612503300000|2021-02-05 05:35:00|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|0
1612503600000|2021-02-05 05:40:00|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|0
1612503900000|2021-02-05 05:45:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|0
1612504200000|2021-02-05 05:50:00|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|0
1612504500000|2021-02-05 05:55:00|22.69|22.61|22.69|22.61|22.7|22.62|22.68|22.6|0
1612504800000|2021-02-05 06:00:00|22.7|22.62|22.68|22.6|22.7|22.62|22.66|22.58|0
1612505100000|2021-02-05 06:05:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|2
1612505400000|2021-02-05 06:10:00|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|0
1612505700000|2021-02-05 06:15:00|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1612506000000|2021-02-05 06:20:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1612506300000|2021-02-05 06:25:00|22.71|22.46|22.61|22.53|22.71|22.55|22.61|22.46|1
1612506900000|2021-02-05 06:35:00|22.58|22.5|22.54|22.46|22.59|22.51|22.54|22.46|23
1612507200000|2021-02-05 06:40:00|22.56|22.48|22.51|22.43|22.59|22.51|22.51|22.43|1
1612507500000|2021-02-05 06:45:00|22.49|22.41|22.54|22.29|22.54|22.41|22.41|22.29|24
1612507800000|2021-02-05 06:50:00|22.42|22.34|22.53|22.28|22.53|22.34|22.42|22.28|31
1612508100000|2021-02-05 06:55:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1612508400000|2021-02-05 07:00:00|22.56|22.31|22.52|22.44|22.59|22.48|22.48|22.31|4
1612508700000|2021-02-05 07:05:00|22.59|22.34|22.63|22.55|22.63|22.55|22.52|22.34|53
1612509000000|2021-02-05 07:10:00|22.64|22.56|22.68|22.6|22.7|22.62|22.64|22.56|10
1612509300000|2021-02-05 07:15:00|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|40
1612509600000|2021-02-05 07:20:00|||||||||24
1612509900000|2021-02-05 07:25:00|||||||||1
1612510200000|2021-02-05 07:30:00|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|34
1612510500000|2021-02-05 07:35:00|22.74|22.66|22.71|22.63|22.75|22.67|22.7|22.62|89
1612510800000|2021-02-05 07:40:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|16
1612511400000|2021-02-05 07:50:00|22.71|22.63|22.75|22.67|22.75|22.67|22.7|22.62|6
1612511700000|2021-02-05 07:55:00|22.71|22.63|22.64|22.56|22.75|22.67|22.64|22.56|76
1612512000000|2021-02-05 08:00:00|22.65|22.57|22.75|22.67|22.75|22.67|22.63|22.55|198
1612512300000|2021-02-05 08:05:00|22.79|22.71|22.81|22.73|22.85|22.77|22.78|22.7|259
1612512600000|2021-02-05 08:10:00|22.8|22.72|22.75|22.67|22.81|22.73|22.73|22.65|48
1612512900000|2021-02-05 08:15:00|22.76|22.68|22.82|22.74|22.83|22.75|22.74|22.66|93
1612513200000|2021-02-05 08:20:00|22.81|22.73|22.78|22.7|22.83|22.75|22.76|22.68|19
1612513500000|2021-02-05 08:25:00|22.83|22.75|22.84|22.76|22.85|22.77|22.78|22.7|36
1612513800000|2021-02-05 08:30:00|22.83|22.75|22.8|22.72|22.84|22.76|22.73|22.65|165
1612514100000|2021-02-05 08:35:00|22.83|22.75|22.85|22.77|22.87|22.79|22.79|22.71|294
1612514400000|2021-02-05 08:40:00|22.86|22.78|22.85|22.77|22.87|22.79|22.82|22.74|50
1612514700000|2021-02-05 08:45:00|22.83|22.75|22.78|22.7|22.83|22.75|22.77|22.69|4
1612515000000|2021-02-05 08:50:00|22.77|22.69|22.78|22.7|22.83|22.75|22.75|22.67|43
1612515300000|2021-02-05 08:55:00|22.8|22.72|22.78|22.7|22.85|22.77|22.75|22.67|42
1612515600000|2021-02-05 09:00:00|22.77|22.69|22.75|22.67|22.8|22.72|22.75|22.67|9
1612515900000|2021-02-05 09:05:00|22.73|22.65|22.63|22.55|22.77|22.69|22.63|22.55|180
1612516200000|2021-02-05 09:10:00|22.64|22.56|22.58|22.5|22.65|22.57|22.58|22.5|26
1612516500000|2021-02-05 09:15:00|22.53|22.45|22.56|22.48|22.58|22.5|22.53|22.45|19
1612516800000|2021-02-05 09:20:00|22.58|22.5|22.55|22.47|22.6|22.52|22.53|22.45|107
1612517100000|2021-02-05 09:25:00|22.52|22.44|22.52|22.44|22.55|22.47|22.51|22.43|66
1612517400000|2021-02-05 09:30:00|22.56|22.48|22.5|22.42|22.57|22.49|22.46|22.38|41
1612517700000|2021-02-05 09:35:00|22.48|22.4|22.53|22.45|22.55|22.47|22.47|22.39|236
1612518000000|2021-02-05 09:40:00|22.57|22.49|22.48|22.4|22.57|22.49|22.47|22.39|31
1612518300000|2021-02-05 09:45:00|22.47|22.39|22.48|22.4|22.5|22.42|22.47|22.39|3
1612518600000|2021-02-05 09:50:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|31
1612518900000|2021-02-05 09:55:00|22.5|22.42|22.57|22.49|22.57|22.49|22.48|22.4|227
1612519200000|2021-02-05 10:00:00|22.56|22.48|22.53|22.45|22.57|22.49|22.53|22.45|609
1612519500000|2021-02-05 10:05:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|253
1612519800000|2021-02-05 10:10:00|22.5|22.42|22.5|22.42|22.52|22.44|22.48|22.4|241
1612520100000|2021-02-05 10:15:00|22.52|22.44|22.52|22.44|22.53|22.45|22.5|22.42|91
1612520400000|2021-02-05 10:20:00|22.49|22.41|22.52|22.44|22.53|22.45|22.49|22.41|163
1612520700000|2021-02-05 10:25:00|22.53|22.45|22.54|22.46|22.54|22.46|22.5|22.42|118
1612521000000|2021-02-05 10:30:00|22.53|22.45|22.49|22.41|22.54|22.46|22.49|22.41|15
1612521300000|2021-02-05 10:35:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|31
1612521600000|2021-02-05 10:40:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|277
1612521900000|2021-02-05 10:45:00|22.48|22.4|22.49|22.41|22.49|22.41|22.47|22.39|43
1612522200000|2021-02-05 10:50:00|22.48|22.4|22.57|22.49|22.57|22.49|22.47|22.39|19
1612522500000|2021-02-05 10:55:00|22.55|22.47|22.6|22.52|22.62|22.54|22.55|22.47|38
1612522800000|2021-02-05 11:00:00|22.59|22.51|22.5|22.42|22.6|22.52|22.47|22.39|111
1612523100000|2021-02-05 11:05:00|22.51|22.43|22.49|22.41|22.51|22.43|22.47|22.39|22
1612523400000|2021-02-05 11:10:00|22.5|22.42|22.52|22.44|22.52|22.44|22.47|22.39|268
1612523700000|2021-02-05 11:15:00|22.51|22.43|22.54|22.46|22.57|22.49|22.5|22.42|59
1612524000000|2021-02-05 11:20:00|22.57|22.49|22.56|22.48|22.57|22.49|22.54|22.46|2
1612524300000|2021-02-05 11:25:00|22.54|22.46|22.57|22.49|22.58|22.5|22.52|22.44|118
1612524600000|2021-02-05 11:30:00|22.59|22.51|22.59|22.51|22.62|22.54|22.57|22.49|37
1612524900000|2021-02-05 11:35:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|56
1612525200000|2021-02-05 11:40:00|22.58|22.5|22.54|22.46|22.58|22.5|22.53|22.45|5
1612525500000|2021-02-05 11:45:00|22.53|22.45|22.52|22.44|22.54|22.46|22.52|22.44|86
1612525800000|2021-02-05 11:50:00|22.49|22.41|22.44|22.36|22.52|22.44|22.44|22.36|52
1612526100000|2021-02-05 11:55:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|31
1612526400000|2021-02-05 12:00:00|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|57
1612526700000|2021-02-05 12:05:00|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|33
1612527000000|2021-02-05 12:10:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|36
1612527300000|2021-02-05 12:15:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|38
1612527600000|2021-02-05 12:20:00|22.48|22.4|22.49|22.41|22.49|22.41|22.47|22.39|10
1612528200000|2021-02-05 12:30:00|22.48|22.4|22.54|22.46|22.54|22.46|22.47|22.39|84
1612528500000|2021-02-05 12:35:00|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|64
1612528800000|2021-02-05 12:40:00|22.55|22.47|22.54|22.46|22.57|22.49|22.52|22.44|30
1612529100000|2021-02-05 12:45:00|||||||||36
1612529400000|2021-02-05 12:50:00|22.53|22.45|22.54|22.46|22.54|22.46|22.52|22.44|15
1612529700000|2021-02-05 12:55:00|22.53|22.45|22.54|22.46|22.54|22.46|22.52|22.44|21
1612530000000|2021-02-05 13:00:00|22.53|22.45|22.55|22.47|22.59|22.51|22.53|22.45|11
1612530300000|2021-02-05 13:05:00|22.58|22.5|22.56|22.48|22.59|22.51|22.54|22.46|2
1612530600000|2021-02-05 13:10:00|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|11
1612530900000|2021-02-05 13:15:00|||||||||31
1612531200000|2021-02-05 13:20:00|22.54|22.46|22.49|22.41|22.56|22.48|22.49|22.41|93
1612531500000|2021-02-05 13:25:00|22.51|22.43|22.52|22.44|22.52|22.44|22.49|22.41|20
1612531800000|2021-02-05 13:30:00|22.53|22.45|22.59|22.51|22.59|22.51|22.52|22.44|176
1612532100000|2021-02-05 13:35:00|22.55|22.47|22.47|22.39|22.59|22.51|22.47|22.39|170
1612532400000|2021-02-05 13:40:00|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|52
1612532700000|2021-02-05 13:45:00|22.47|22.39|22.48|22.4|22.49|22.41|22.47|22.39|6
1612533000000|2021-02-05 13:50:00|22.47|22.39|22.41|22.33|22.47|22.39|22.41|22.33|55
1612533300000|2021-02-05 13:55:00|22.44|22.36|22.41|22.33|22.46|22.38|22.41|22.33|29
1612533600000|2021-02-05 14:00:00|22.4|22.32|22.34|22.26|22.41|22.33|22.32|22.24|579
1612533900000|2021-02-05 14:05:00|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|334
1612534200000|2021-02-05 14:10:00|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|106
1612534500000|2021-02-05 14:15:00|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|315
1612534800000|2021-02-05 14:20:00|22.32|22.24|22.38|22.3|22.38|22.3|22.32|22.24|86
1612535100000|2021-02-05 14:25:00|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|5
1612535400000|2021-02-05 14:30:00|22.37|22.29|22.44|22.36|22.48|22.4|22.33|22.25|151
1612535700000|2021-02-05 14:35:00|22.46|22.38|22.48|22.4|22.53|22.45|22.46|22.38|220
1612536000000|2021-02-05 14:40:00|22.46|22.38|22.41|22.33|22.48|22.4|22.38|22.3|158
1612536300000|2021-02-05 14:45:00|22.38|22.3|22.41|22.33|22.43|22.35|22.34|22.26|63
1612536600000|2021-02-05 14:50:00|22.42|22.34|22.48|22.4|22.51|22.43|22.41|22.33|415
1612536900000|2021-02-05 14:55:00|22.47|22.39|22.64|22.56|22.66|22.58|22.47|22.39|239
1612537200000|2021-02-05 15:00:00|22.63|22.55|22.71|22.63|22.76|22.68|22.63|22.55|273
1612537500000|2021-02-05 15:05:00|22.75|22.67|22.68|22.6|22.8|22.72|22.67|22.59|429
1612537800000|2021-02-05 15:10:00|22.69|22.61|22.85|22.77|22.85|22.77|22.69|22.61|46
1612538100000|2021-02-05 15:15:00|22.84|22.76|22.95|22.87|22.95|22.87|22.81|22.73|159
1612538400000|2021-02-05 15:20:00|22.91|22.83|22.8|22.72|22.91|22.83|22.78|22.7|462
1612538700000|2021-02-05 15:25:00|22.78|22.7|22.63|22.55|22.78|22.7|22.63|22.55|231
1612539000000|2021-02-05 15:30:00|22.64|22.56|22.51|22.43|22.65|22.57|22.51|22.43|749
1612539300000|2021-02-05 15:35:00|22.5|22.42|22.49|22.41|22.54|22.46|22.48|22.4|216
1612539600000|2021-02-05 15:40:00|22.5|22.42|22.49|22.41|22.54|22.46|22.44|22.36|128
1612539900000|2021-02-05 15:45:00|22.48|22.4|22.48|22.4|22.52|22.44|22.47|22.39|70
1612540200000|2021-02-05 15:50:00|22.49|22.41|22.47|22.39|22.49|22.41|22.44|22.36|13
1612540500000|2021-02-05 15:55:00|22.48|22.4|22.43|22.35|22.48|22.4|22.42|22.34|132
1612540800000|2021-02-05 16:00:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|329
1612541100000|2021-02-05 16:05:00|22.43|22.35|22.52|22.44|22.52|22.44|22.42|22.34|489
1612541400000|2021-02-05 16:10:00|22.47|22.39|22.49|22.41|22.52|22.44|22.47|22.39|197
1612541700000|2021-02-05 16:15:00|22.52|22.44|22.54|22.46|22.57|22.49|22.52|22.44|210
1612542000000|2021-02-05 16:20:00|22.57|22.49|22.52|22.44|22.57|22.49|22.47|22.39|207
1612542300000|2021-02-05 16:25:00|22.5|22.42|22.44|22.36|22.54|22.46|22.42|22.34|1677
1612542600000|2021-02-05 16:30:00|22.46|22.38|22.44|22.36|22.47|22.39|22.42|22.34|209
1612542900000|2021-02-05 16:35:00|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|119
1612543200000|2021-02-05 16:40:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|124
1612543500000|2021-02-05 16:45:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1612543800000|2021-02-05 16:50:00|22.48|22.4|22.54|22.46|22.54|22.46|22.48|22.4|105
1612544100000|2021-02-05 16:55:00|22.57|22.49|22.61|22.53|22.62|22.54|22.56|22.48|283
1612544400000|2021-02-05 17:00:00|22.6|22.52|22.54|22.46|22.61|22.53|22.54|22.46|110
1612544700000|2021-02-05 17:05:00|22.52|22.44|22.52|22.44|22.52|22.44|22.48|22.4|30
1612545000000|2021-02-05 17:10:00|22.51|22.43|22.49|22.41|22.54|22.46|22.49|22.41|55
1612545300000|2021-02-05 17:15:00|22.52|22.44|22.48|22.4|22.52|22.44|22.47|22.39|13
1612545600000|2021-02-05 17:20:00|22.49|22.41|22.49|22.41|22.53|22.45|22.48|22.4|22
1612545900000|2021-02-05 17:25:00|22.51|22.43|22.47|22.39|22.52|22.44|22.46|22.38|7
1612546200000|2021-02-05 17:30:00|22.48|22.4|22.47|22.39|22.48|22.4|22.44|22.36|2
1612546500000|2021-02-05 17:35:00|22.48|22.4|22.44|22.36|22.48|22.4|22.44|22.36|24
1612546800000|2021-02-05 17:40:00|22.43|22.35|22.43|22.35|22.46|22.38|22.41|22.33|98
1612547100000|2021-02-05 17:45:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|3
1612547400000|2021-02-05 17:50:00|22.44|22.36|22.46|22.38|22.46|22.38|22.41|22.33|5
1612547700000|2021-02-05 17:55:00|22.44|22.36|22.43|22.35|22.44|22.36|22.41|22.33|0
1612548000000|2021-02-05 18:00:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|2
1612548300000|2021-02-05 18:05:00|22.43|22.35|22.46|22.38|22.46|22.38|22.42|22.34|156
1612548600000|2021-02-05 18:10:00|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|22
1612548900000|2021-02-05 18:15:00|22.43|22.35|22.42|22.34|22.44|22.36|22.41|22.33|29
1612549200000|2021-02-05 18:20:00|22.44|22.36|22.46|22.38|22.46|22.38|22.42|22.34|20
1612549500000|2021-02-05 18:25:00|22.42|22.34|22.46|22.38|22.46|22.38|22.42|22.34|24
1612549800000|2021-02-05 18:30:00|22.49|22.41|22.51|22.43|22.51|22.43|22.47|22.39|18
1612550100000|2021-02-05 18:35:00|22.5|22.42|22.46|22.38|22.5|22.42|22.46|22.38|0
1612550400000|2021-02-05 18:40:00|22.49|22.41|22.5|22.42|22.51|22.43|22.49|22.41|12
1612550700000|2021-02-05 18:45:00|22.51|22.43|22.46|22.38|22.54|22.46|22.46|22.38|10
1612551000000|2021-02-05 18:50:00|22.49|22.41|22.56|22.48|22.56|22.48|22.46|22.38|3
1612551300000|2021-02-05 18:55:00|22.6|22.52|22.61|22.53|22.61|22.53|22.58|22.5|5
1612551600000|2021-02-05 19:00:00|22.63|22.55|22.61|22.53|22.63|22.55|22.53|22.45|23
1612551900000|2021-02-05 19:05:00|22.64|22.56|22.61|22.53|22.66|22.58|22.61|22.53|58
1612552800000|2021-02-05 19:20:00|22.63|22.55|22.6|22.52|22.63|22.55|22.58|22.5|6
1612553100000|2021-02-05 19:25:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|29
1612553400000|2021-02-05 19:30:00|22.5|22.42|22.51|22.43|22.51|22.43|22.47|22.39|0
1612553700000|2021-02-05 19:35:00|22.49|22.41|22.47|22.39|22.55|22.47|22.47|22.39|0
1612554000000|2021-02-05 19:40:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|1
1612554300000|2021-02-05 19:45:00|22.52|22.44|22.5|22.42|22.53|22.45|22.47|22.39|2
1612554600000|2021-02-05 19:50:00|22.51|22.43|22.48|22.4|22.58|22.5|22.48|22.4|0
1612554900000|2021-02-05 19:55:00|22.49|22.41|22.47|22.39|22.49|22.41|22.45|22.37|1
1612555200000|2021-02-05 20:00:00|22.48|22.4|22.47|22.39|22.49|22.41|22.46|22.38|0
1612555500000|2021-02-05 20:05:00|22.46|22.38|22.51|22.43|22.52|22.44|22.46|22.38|0
1612555800000|2021-02-05 20:10:00|22.5|22.42|22.46|22.38|22.51|22.43|22.45|22.37|0
1612556100000|2021-02-05 20:15:00|22.45|22.37|22.42|22.34|22.46|22.38|22.4|22.32|2
1612556400000|2021-02-05 20:20:00|22.43|22.35|22.42|22.34|22.43|22.35|22.4|22.32|1
1612556700000|2021-02-05 20:25:00|22.41|22.33|22.49|22.41|22.49|22.41|22.4|22.32|4
1612557000000|2021-02-05 20:30:00|22.48|22.4|22.46|22.38|22.49|22.41|22.45|22.37|0
1612557300000|2021-02-05 20:35:00|22.45|22.37|22.49|22.41|22.5|22.42|22.45|22.37|3
1612557600000|2021-02-05 20:40:00|22.47|22.39|22.49|22.41|22.5|22.42|22.47|22.39|1
1612557900000|2021-02-05 20:45:00|22.48|22.4|22.49|22.41|22.49|22.41|22.44|22.36|1
1612558200000|2021-02-05 20:50:00|22.48|22.4|22.47|22.39|22.49|22.41|22.46|22.38|0
1612558500000|2021-02-05 20:55:00|22.46|22.38|22.41|22.33|22.55|22.39|22.4|22.25|8
1612743300000|2021-02-08 00:15:00|22.47|22.39|22.42|22.34|22.55|22.44|22.39|22.23|11
1612743600000|2021-02-08 00:20:00|22.41|22.33|22.34|22.26|22.42|22.34|22.32|22.24|1
1612743900000|2021-02-08 00:25:00|22.32|22.24|22.35|22.27|22.37|22.29|22.32|22.24|0
1612744200000|2021-02-08 00:30:00|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|2
1612744500000|2021-02-08 00:35:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1612744800000|2021-02-08 00:40:00|22.29|22.21|22.3|22.22|22.3|22.22|22.27|22.19|0
1612745100000|2021-02-08 00:45:00|||||||||2
1612745400000|2021-02-08 00:50:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|8
1612745700000|2021-02-08 00:55:00|22.43|22.18|22.43|22.18|22.45|22.2|22.43|22.18|0
1612746000000|2021-02-08 01:00:00|22.46|22.21|22.43|22.18|22.48|22.23|22.43|22.18|0
1612746300000|2021-02-08 01:05:00|22.42|22.17|22.43|22.18|22.44|22.19|22.4|22.15|0
1612746600000|2021-02-08 01:10:00|22.44|22.19|22.43|22.18|22.44|22.19|22.4|22.15|0
1612746900000|2021-02-08 01:15:00|22.42|22.17|22.4|22.15|22.42|22.23|22.29|22.14|0
1612747200000|2021-02-08 01:20:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1612747500000|2021-02-08 01:25:00|22.39|22.14|22.29|22.21|22.4|22.25|22.29|22.14|0
1612747800000|2021-02-08 01:30:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.15|0
1612748100000|2021-02-08 01:35:00|22.31|22.23|22.33|22.25|22.33|22.25|22.27|22.19|0
1612748400000|2021-02-08 01:40:00|22.4|22.15|22.33|22.25|22.4|22.25|22.29|22.15|0
1612748700000|2021-02-08 01:45:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.14|0
1612749000000|2021-02-08 01:50:00|22.39|22.14|22.33|22.25|22.4|22.25|22.29|22.14|0
1612749300000|2021-02-08 01:55:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.15|0
1612749600000|2021-02-08 02:00:00|22.4|22.15|22.29|22.21|22.4|22.25|22.29|22.15|0
1612749900000|2021-02-08 02:05:00|22.31|22.23|22.46|22.21|22.46|22.28|22.31|22.17|0
1612750200000|2021-02-08 02:10:00|22.44|22.19|22.46|22.21|22.46|22.21|22.44|22.19|0
1612750500000|2021-02-08 02:15:00|22.49|22.19|22.48|22.18|22.49|22.23|22.43|22.16|0
1612750800000|2021-02-08 02:20:00|22.46|22.21|22.46|22.21|22.48|22.21|22.43|22.16|0
1612751400000|2021-02-08 02:30:00|22.48|22.18|22.46|22.21|22.48|22.21|22.46|22.18|0
1612752300000|2021-02-08 02:45:00|22.48|22.18|22.46|22.21|22.48|22.21|22.46|22.18|0
1612752900000|2021-02-08 02:55:00|22.43|22.18|22.46|22.21|22.46|22.21|22.43|22.18|0
1612754100000|2021-02-08 03:15:00|22.48|22.18|22.48|22.18|22.48|22.21|22.43|22.16|0
1612754400000|2021-02-08 03:20:00|22.46|22.21|22.46|22.21|22.48|22.21|22.46|22.18|0
1612754700000|2021-02-08 03:25:00|22.48|22.18|22.46|22.21|22.48|22.21|22.46|22.18|0
1612755300000|2021-02-08 03:35:00|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1612755900000|2021-02-08 03:45:00|22.5|22.2|22.5|22.25|22.5|22.25|22.48|22.2|0
1612756200000|2021-02-08 03:50:00|22.52|22.22|22.47|22.22|22.52|22.22|22.47|22.22|0
1612758300000|2021-02-08 04:25:00|22.49|22.24|22.5|22.25|22.5|22.25|22.47|22.2|0
1612758600000|2021-02-08 04:30:00|22.52|22.22|22.5|22.2|22.52|22.25|22.47|22.2|0
1612758900000|2021-02-08 04:35:00|22.48|22.23|22.5|22.25|22.5|22.25|22.47|22.2|0
1612761600000|2021-02-08 05:20:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612762500000|2021-02-08 05:35:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612762800000|2021-02-08 05:40:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612763100000|2021-02-08 05:45:00|22.51|22.26|22.51|22.26|22.51|22.26|22.5|22.25|0
1612763400000|2021-02-08 05:50:00|22.5|22.25|22.52|22.27|22.52|22.27|22.5|22.25|0
1612764000000|2021-02-08 06:00:00|22.51|22.26|22.5|22.25|22.51|22.26|22.5|22.25|0
1612764600000|2021-02-08 06:10:00|22.48|22.23|22.48|22.23|22.5|22.25|22.48|22.23|0
1612764900000|2021-02-08 06:15:00|22.47|22.22|22.48|22.18|22.48|22.22|22.45|22.18|0
1612765200000|2021-02-08 06:20:00|22.45|22.2|22.47|22.22|22.47|22.22|22.45|22.2|0
1612766100000|2021-02-08 06:35:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1612767600000|2021-02-08 07:00:00|22.36|22.28|22.34|22.26|22.45|22.28|22.34|22.2|0
1612767900000|2021-02-08 07:05:00|22.45|22.2|22.38|22.3|22.45|22.3|22.34|22.18|10
1612768200000|2021-02-08 07:10:00|22.39|22.31|22.41|22.33|22.41|22.33|22.38|22.3|16
1612768500000|2021-02-08 07:15:00|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|39
1612768800000|2021-02-08 07:20:00|22.47|22.39|22.45|22.37|22.49|22.41|22.45|22.37|5
1612769100000|2021-02-08 07:25:00|22.46|22.38|22.43|22.35|22.5|22.42|22.43|22.35|7
1612769400000|2021-02-08 07:30:00|22.42|22.34|22.43|22.35|22.43|22.35|22.4|22.32|18
1612769700000|2021-02-08 07:35:00|22.41|22.33|22.38|22.3|22.43|22.35|22.38|22.3|45
1612770000000|2021-02-08 07:40:00|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|12
1612770300000|2021-02-08 07:45:00|22.37|22.29|22.37|22.29|22.38|22.3|22.36|22.28|11
1612770600000|2021-02-08 07:50:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|46
1612770900000|2021-02-08 07:55:00|22.35|22.27|22.36|22.28|22.39|22.31|22.34|22.26|13
1612771200000|2021-02-08 08:00:00|22.34|22.26|22.32|22.24|22.39|22.31|22.32|22.24|118
1612771500000|2021-02-08 08:05:00|22.33|22.25|22.32|22.24|22.39|22.31|22.32|22.24|98
1612771800000|2021-02-08 08:10:00|22.33|22.25|22.39|22.31|22.42|22.34|22.32|22.24|79
1612772100000|2021-02-08 08:15:00|22.38|22.3|22.44|22.36|22.52|22.44|22.37|22.29|39
1612772400000|2021-02-08 08:20:00|22.43|22.35|22.46|22.38|22.47|22.39|22.42|22.34|30
1612772700000|2021-02-08 08:25:00|22.47|22.39|22.41|22.33|22.47|22.39|22.37|22.29|37
1612773000000|2021-02-08 08:30:00|22.42|22.34|22.36|22.28|22.46|22.38|22.36|22.28|15
1612773300000|2021-02-08 08:35:00|22.37|22.29|22.42|22.34|22.46|22.38|22.37|22.29|281
1612773600000|2021-02-08 08:40:00|22.46|22.38|22.51|22.43|22.52|22.44|22.46|22.38|286
1612773900000|2021-02-08 08:45:00|22.52|22.44|22.47|22.39|22.52|22.44|22.41|22.33|10
1612774200000|2021-02-08 08:50:00|22.51|22.43|22.51|22.43|22.52|22.44|22.47|22.39|94
1612774500000|2021-02-08 08:55:00|22.52|22.44|22.46|22.38|22.53|22.45|22.46|22.38|20
1612774800000|2021-02-08 09:00:00|22.48|22.4|22.43|22.35|22.48|22.4|22.41|22.33|12
1612775100000|2021-02-08 09:05:00|22.42|22.34|22.38|22.3|22.43|22.35|22.36|22.28|27
1612775400000|2021-02-08 09:10:00|||||||||1
1612775700000|2021-02-08 09:15:00|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|24
1612776000000|2021-02-08 09:20:00|22.41|22.33|22.39|22.31|22.43|22.35|22.39|22.31|15
1612776300000|2021-02-08 09:25:00|22.41|22.33|22.47|22.39|22.48|22.4|22.38|22.3|32
1612776600000|2021-02-08 09:30:00|22.48|22.4|22.5|22.42|22.56|22.48|22.46|22.38|40
1612776900000|2021-02-08 09:35:00|22.51|22.43|22.5|22.42|22.55|22.47|22.5|22.42|35
1612777200000|2021-02-08 09:40:00|22.48|22.4|22.45|22.37|22.5|22.42|22.44|22.36|186
1612777500000|2021-02-08 09:45:00|22.46|22.38|22.39|22.31|22.5|22.42|22.39|22.31|47
1612777800000|2021-02-08 09:50:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1612778100000|2021-02-08 09:55:00|22.4|22.32|22.39|22.31|22.4|22.32|22.34|22.26|165
1612778400000|2021-02-08 10:00:00|22.38|22.3|22.4|22.32|22.4|22.32|22.34|22.26|49
1612778700000|2021-02-08 10:05:00|22.39|22.31|22.37|22.29|22.4|22.32|22.35|22.27|0
1612779000000|2021-02-08 10:10:00|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|6
1612779300000|2021-02-08 10:15:00|22.37|22.29|22.37|22.29|22.4|22.32|22.34|22.26|27
1612779600000|2021-02-08 10:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|0
1612779900000|2021-02-08 10:25:00|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|4
1612780200000|2021-02-08 10:30:00|22.4|22.32|22.42|22.34|22.44|22.36|22.39|22.31|0
1612780500000|2021-02-08 10:35:00|22.44|22.36|22.44|22.36|22.45|22.37|22.42|22.34|9
1612780800000|2021-02-08 10:40:00|22.42|22.34|22.4|22.32|22.44|22.36|22.39|22.31|48
1612781100000|2021-02-08 10:45:00|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|1
1612781400000|2021-02-08 10:50:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|6
1612781700000|2021-02-08 10:55:00|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1612782000000|2021-02-08 11:00:00|22.41|22.33|22.4|22.32|22.45|22.37|22.4|22.32|1
1612782300000|2021-02-08 11:05:00|||||||||3
1612782600000|2021-02-08 11:10:00|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|72
1612782900000|2021-02-08 11:15:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|24
1612783200000|2021-02-08 11:20:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|167
1612783500000|2021-02-08 11:25:00|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|33
1612783800000|2021-02-08 11:30:00|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|76
1612784400000|2021-02-08 11:40:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|84
1612784700000|2021-02-08 11:45:00|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|493
1612785000000|2021-02-08 11:50:00|22.36|22.28|22.37|22.29|22.37|22.29|22.35|22.27|3
1612785300000|2021-02-08 11:55:00|22.36|22.28|22.35|22.27|22.37|22.29|22.35|22.27|24
1612785600000|2021-02-08 12:00:00|22.37|22.29|22.41|22.33|22.42|22.34|22.37|22.29|11
1612785900000|2021-02-08 12:05:00|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|22
1612786500000|2021-02-08 12:15:00|22.39|22.31|22.39|22.31|22.39|22.31|22.35|22.27|124
1612786800000|2021-02-08 12:20:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|110
1612787100000|2021-02-08 12:25:00|22.37|22.29|22.39|22.31|22.4|22.32|22.37|22.29|0
1612787400000|2021-02-08 12:30:00|22.4|22.32|22.39|22.31|22.4|22.32|22.37|22.29|4
1612787700000|2021-02-08 12:35:00|22.37|22.29|22.37|22.29|22.39|22.31|22.36|22.28|0
1612788000000|2021-02-08 12:40:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|150
1612788300000|2021-02-08 12:45:00|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|36
1612788600000|2021-02-08 12:50:00|22.35|22.27|22.36|22.28|22.36|22.28|22.34|22.26|379
1612788900000|2021-02-08 12:55:00|22.35|22.27|22.3|22.22|22.36|22.28|22.29|22.21|57
1612789200000|2021-02-08 13:00:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|26
1612789500000|2021-02-08 13:05:00|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|15
1612789800000|2021-02-08 13:10:00|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|14
1612790100000|2021-02-08 13:15:00|||||||||50
1612790400000|2021-02-08 13:20:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|27
1612790700000|2021-02-08 13:25:00|22.3|22.22|22.31|22.23|22.31|22.23|22.29|22.21|40
1612791300000|2021-02-08 13:35:00|||||||||1
1612791600000|2021-02-08 13:40:00|22.33|22.25|22.3|22.22|22.34|22.26|22.29|22.21|85
1612791900000|2021-02-08 13:45:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|57
1612792200000|2021-02-08 13:50:00|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|48
1612792500000|2021-02-08 13:55:00|22.29|22.21|22.31|22.23|22.31|22.23|22.28|22.2|59
1612793100000|2021-02-08 14:05:00|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|49
1612793400000|2021-02-08 14:10:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|20
1612793700000|2021-02-08 14:15:00|22.28|22.2|22.28|22.2|22.3|22.22|22.28|22.2|172
1612794000000|2021-02-08 14:20:00|22.29|22.21|22.3|22.22|22.3|22.22|22.28|22.2|406
1612794300000|2021-02-08 14:25:00|22.31|22.23|22.41|22.33|22.41|22.33|22.31|22.23|12
1612794600000|2021-02-08 14:30:00|22.39|22.31|22.46|22.38|22.47|22.39|22.37|22.29|415
1612794900000|2021-02-08 14:35:00|22.42|22.34|22.46|22.38|22.46|22.38|22.41|22.33|142
1612795200000|2021-02-08 14:40:00|22.42|22.34|22.42|22.34|22.46|22.38|22.41|22.33|172
1612795500000|2021-02-08 14:45:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|72
1612795800000|2021-02-08 14:50:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|182
1612796100000|2021-02-08 14:55:00|22.46|22.38|22.47|22.39|22.47|22.39|22.41|22.33|379
1612796400000|2021-02-08 15:00:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|194
1612796700000|2021-02-08 15:05:00|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|19
1612797000000|2021-02-08 15:10:00|22.42|22.34|22.44|22.36|22.47|22.39|22.42|22.34|131
1612797300000|2021-02-08 15:15:00|22.46|22.38|22.44|22.36|22.46|22.38|22.41|22.33|25
1612797600000|2021-02-08 15:20:00|22.46|22.38|22.51|22.43|22.51|22.43|22.44|22.36|178
1612797900000|2021-02-08 15:25:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|151
1612798200000|2021-02-08 15:30:00|22.46|22.38|22.41|22.33|22.47|22.39|22.41|22.33|96
1612798500000|2021-02-08 15:35:00|22.42|22.34|22.42|22.34|22.46|22.38|22.41|22.33|150
1612798800000|2021-02-08 15:40:00|22.41|22.33|22.37|22.29|22.42|22.34|22.37|22.29|139
1612799100000|2021-02-08 15:45:00|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|288
1612799400000|2021-02-08 15:50:00|22.36|22.28|22.41|22.33|22.42|22.34|22.36|22.28|84
1612799700000|2021-02-08 15:55:00|22.42|22.34|22.41|22.33|22.46|22.38|22.37|22.29|103
1612800000000|2021-02-08 16:00:00|22.36|22.28|22.41|22.33|22.46|22.38|22.36|22.28|509
1612800300000|2021-02-08 16:05:00|22.42|22.34|22.47|22.39|22.47|22.39|22.41|22.33|213
1612800600000|2021-02-08 16:10:00|22.5|22.42|22.55|22.47|22.55|22.47|22.47|22.39|922
1612800900000|2021-02-08 16:15:00|22.56|22.48|22.55|22.47|22.6|22.52|22.55|22.47|216
1612801200000|2021-02-08 16:20:00|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|156
1612801500000|2021-02-08 16:25:00|22.55|22.47|22.54|22.46|22.55|22.47|22.5|22.42|579
1612801800000|2021-02-08 16:30:00|22.52|22.44|22.65|22.57|22.65|22.57|22.5|22.42|370
1612802100000|2021-02-08 16:35:00|22.66|22.58|22.69|22.61|22.7|22.62|22.64|22.56|35
1612802400000|2021-02-08 16:40:00|22.67|22.59|22.69|22.61|22.7|22.62|22.64|22.56|55
1612802700000|2021-02-08 16:45:00|22.67|22.59|22.59|22.51|22.67|22.59|22.58|22.5|90
1612803000000|2021-02-08 16:50:00|22.57|22.49|22.61|22.53|22.62|22.54|22.57|22.49|275
1612803300000|2021-02-08 16:55:00|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|62
1612803900000|2021-02-08 17:05:00|22.57|22.49|22.55|22.47|22.59|22.51|22.55|22.47|0
1612804200000|2021-02-08 17:10:00|22.59|22.51|22.55|22.47|22.59|22.51|22.51|22.43|390
1612804500000|2021-02-08 17:15:00|||||||||9
1612805100000|2021-02-08 17:25:00|||||||||10
1612805400000|2021-02-08 17:30:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|258
1612805700000|2021-02-08 17:35:00|||||||||85
1612806300000|2021-02-08 17:45:00|22.52|22.44|22.55|22.47|22.57|22.49|22.52|22.44|101
1612806600000|2021-02-08 17:50:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1612806900000|2021-02-08 17:55:00|22.58|22.5|22.62|22.54|22.62|22.54|22.58|22.5|3
1612807500000|2021-02-08 18:05:00|22.58|22.5|22.57|22.49|22.62|22.54|22.57|22.49|33
1612807800000|2021-02-08 18:10:00|22.53|22.45|22.55|22.47|22.55|22.47|22.49|22.41|211
1612808100000|2021-02-08 18:15:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|2
1612808400000|2021-02-08 18:20:00|22.59|22.51|22.55|22.47|22.59|22.51|22.55|22.47|0
1612808700000|2021-02-08 18:25:00|||||||||2
1612809000000|2021-02-08 18:30:00|22.54|22.46|22.45|22.37|22.54|22.46|22.45|22.37|19
1612809300000|2021-02-08 18:35:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1612809600000|2021-02-08 18:40:00|22.49|22.41|22.5|22.42|22.5|22.42|22.45|22.37|52
1612810200000|2021-02-08 18:50:00|22.49|22.41|22.55|22.47|22.55|22.47|22.49|22.41|16
1612810500000|2021-02-08 18:55:00|22.57|22.49|22.52|22.44|22.57|22.49|22.49|22.41|0
1612810800000|2021-02-08 19:00:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|1
1612811100000|2021-02-08 19:05:00|22.51|22.43|22.51|22.43|22.52|22.44|22.49|22.41|7
1612811400000|2021-02-08 19:10:00|22.49|22.41|22.51|22.43|22.52|22.44|22.49|22.41|15
1612811700000|2021-02-08 19:15:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1612812000000|2021-02-08 19:20:00|22.52|22.44|22.54|22.46|22.54|22.46|22.51|22.43|10
1612812300000|2021-02-08 19:25:00|22.55|22.47|22.52|22.44|22.56|22.48|22.52|22.44|17
1612812600000|2021-02-08 19:30:00|22.53|22.45|22.49|22.41|22.56|22.48|22.49|22.41|10
1612812900000|2021-02-08 19:35:00|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|2
1612813500000|2021-02-08 19:45:00|22.44|22.36|22.46|22.38|22.47|22.39|22.44|22.36|7
1612813800000|2021-02-08 19:50:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|65
1612814100000|2021-02-08 19:55:00|22.44|22.36|22.46|22.38|22.46|22.38|22.42|22.34|22
1612814400000|2021-02-08 20:00:00|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|0
1612814700000|2021-02-08 20:05:00|22.5|22.42|22.51|22.43|22.51|22.43|22.49|22.41|0
1612815000000|2021-02-08 20:10:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1612815600000|2021-02-08 20:20:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1612815900000|2021-02-08 20:25:00|22.49|22.41|22.48|22.4|22.54|22.46|22.48|22.4|0
1612816200000|2021-02-08 20:30:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1612816500000|2021-02-08 20:35:00|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|22
1612816800000|2021-02-08 20:40:00|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|0
1612817100000|2021-02-08 20:45:00|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|0
1612817400000|2021-02-08 20:50:00|22.51|22.43|22.46|22.38|22.53|22.45|22.45|22.37|534
1612817700000|2021-02-08 20:55:00|22.48|22.4|22.5|22.25|22.52|22.4|22.42|22.25|261
1612829700000|2021-02-09 00:15:00|22.59|22.34|22.64|22.39|22.66|22.39|22.59|22.34|0
1612830000000|2021-02-09 00:20:00|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1612830300000|2021-02-09 00:25:00|22.65|22.35|22.62|22.37|22.65|22.37|22.62|22.35|0
1612831800000|2021-02-09 00:50:00|22.64|22.34|22.61|22.36|22.64|22.37|22.61|22.34|0
1612832100000|2021-02-09 00:55:00|22.64|22.34|22.6|22.35|22.64|22.35|22.6|22.34|0
1612833000000|2021-02-09 01:10:00|22.61|22.36|22.63|22.38|22.64|22.39|22.61|22.36|0
1612833300000|2021-02-09 01:15:00|22.62|22.37|22.62|22.37|22.63|22.38|22.62|22.37|0
1612833600000|2021-02-09 01:20:00|22.63|22.38|22.62|22.37|22.67|22.38|22.62|22.37|0
1612833900000|2021-02-09 01:25:00|22.63|22.38|22.62|22.37|22.63|22.38|22.62|22.37|0
1612834200000|2021-02-09 01:30:00|22.61|22.36|22.6|22.35|22.64|22.37|22.6|22.34|0
1612835100000|2021-02-09 01:45:00|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1612835400000|2021-02-09 01:50:00|22.57|22.32|22.56|22.31|22.59|22.32|22.56|22.29|0
1612835700000|2021-02-09 01:55:00|22.59|22.29|22.59|22.34|22.6|22.34|22.56|22.29|0
1612836000000|2021-02-09 02:00:00|22.57|22.32|22.57|22.32|22.59|22.34|22.57|22.29|0
1612836300000|2021-02-09 02:05:00|22.59|22.34|22.59|22.34|22.59|22.34|22.57|22.32|0
1612836600000|2021-02-09 02:10:00|22.57|22.32|22.57|22.32|22.59|22.34|22.57|22.32|0
1612836900000|2021-02-09 02:15:00|22.59|22.34|22.57|22.32|22.59|22.34|22.57|22.32|0
1612837200000|2021-02-09 02:20:00|22.59|22.34|22.57|22.32|22.59|22.34|22.57|22.32|0
1612837500000|2021-02-09 02:25:00|22.59|22.34|22.57|22.32|22.59|22.34|22.57|22.32|0
1612837800000|2021-02-09 02:30:00|22.59|22.29|22.58|22.33|22.59|22.33|22.56|22.29|0
1612838100000|2021-02-09 02:35:00|22.59|22.34|22.59|22.34|22.59|22.34|22.59|22.34|0
1612838400000|2021-02-09 02:40:00|22.6|22.35|22.61|22.36|22.61|22.36|22.6|22.35|0
1612838700000|2021-02-09 02:45:00|22.63|22.33|22.61|22.36|22.63|22.36|22.59|22.33|0
1612839900000|2021-02-09 03:05:00|22.6|22.35|22.61|22.36|22.61|22.36|22.6|22.35|0
1612840200000|2021-02-09 03:10:00|22.63|22.33|22.61|22.36|22.63|22.36|22.61|22.33|0
1612841700000|2021-02-09 03:35:00|22.62|22.37|22.64|22.39|22.64|22.39|22.62|22.37|0
1612842300000|2021-02-09 03:45:00|22.65|22.4|22.71|22.46|22.71|22.46|22.64|22.39|0
1612842600000|2021-02-09 03:50:00|22.73|22.43|22.71|22.46|22.73|22.46|22.7|22.43|0
1612842900000|2021-02-09 03:55:00|22.73|22.43|22.73|22.43|22.73|22.46|22.7|22.43|0
1612843200000|2021-02-09 04:00:00|22.7|22.45|22.7|22.45|22.73|22.45|22.7|22.43|0
1612843500000|2021-02-09 04:05:00|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1612843800000|2021-02-09 04:10:00|22.71|22.46|22.67|22.42|22.71|22.46|22.67|22.42|0
1612844400000|2021-02-09 04:20:00|22.71|22.46|22.71|22.46|22.71|22.46|22.67|22.42|0
1612845600000|2021-02-09 04:40:00|22.7|22.45|22.67|22.42|22.7|22.45|22.67|22.42|0
1612845900000|2021-02-09 04:45:00|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1612847100000|2021-02-09 05:05:00|22.74|22.49|22.77|22.52|22.77|22.52|22.74|22.49|0
1612847400000|2021-02-09 05:10:00|22.76|22.51|22.76|22.51|22.77|22.52|22.76|22.51|0
1612847700000|2021-02-09 05:15:00|22.77|22.52|22.71|22.46|22.77|22.52|22.71|22.46|0
1612848000000|2021-02-09 05:20:00|22.72|22.47|22.71|22.46|22.74|22.49|22.71|22.46|0
1612848300000|2021-02-09 05:25:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1612849200000|2021-02-09 05:40:00|22.73|22.43|22.69|22.44|22.73|22.44|22.69|22.43|0
1612849500000|2021-02-09 05:45:00|22.73|22.43|22.76|22.51|22.76|22.51|22.71|22.43|0
1612850100000|2021-02-09 05:55:00|22.74|22.49|22.76|22.51|22.76|22.51|22.71|22.46|0
1612850400000|2021-02-09 06:00:00|22.74|22.49|22.76|22.51|22.78|22.52|22.71|22.45|0
1612850700000|2021-02-09 06:05:00|22.75|22.5|22.71|22.46|22.76|22.51|22.71|22.46|0
1612851600000|2021-02-09 06:20:00|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1612851900000|2021-02-09 06:25:00|22.59|22.51|22.72|22.47|22.72|22.51|22.59|22.43|2
1612852200000|2021-02-09 06:30:00|22.74|22.49|22.7|22.45|22.74|22.58|22.64|22.45|0
1612852800000|2021-02-09 06:40:00|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1612853100000|2021-02-09 06:45:00|22.54|22.46|22.54|22.46|22.63|22.46|22.54|22.38|0
1612853400000|2021-02-09 06:50:00|22.63|22.38|22.63|22.38|22.63|22.46|22.54|22.38|0
1612853700000|2021-02-09 06:55:00|22.65|22.4|22.59|22.51|22.67|22.51|22.56|22.4|0
1612854000000|2021-02-09 07:00:00|22.67|22.42|22.57|22.49|22.68|22.53|22.56|22.42|0
1612854300000|2021-02-09 07:05:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|55
1612854900000|2021-02-09 07:15:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1612855200000|2021-02-09 07:20:00|22.47|22.39|22.46|22.38|22.51|22.43|22.46|22.38|0
1612855500000|2021-02-09 07:25:00|22.44|22.36|22.48|22.4|22.49|22.41|22.44|22.36|30
1612855800000|2021-02-09 07:30:00|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1612856100000|2021-02-09 07:35:00|22.47|22.39|22.53|22.45|22.53|22.45|22.47|22.39|2
1612856400000|2021-02-09 07:40:00|22.52|22.44|22.51|22.43|22.53|22.45|22.51|22.43|3
1612856700000|2021-02-09 07:45:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|14
1612857000000|2021-02-09 07:50:00|22.46|22.38|22.46|22.38|22.48|22.4|22.45|22.37|20
1612857300000|2021-02-09 07:55:00|22.45|22.37|22.45|22.37|22.46|22.38|22.43|22.35|1
1612857600000|2021-02-09 08:00:00|22.46|22.38|22.51|22.43|22.56|22.48|22.41|22.33|248
1612857900000|2021-02-09 08:05:00|22.5|22.42|22.53|22.45|22.6|22.52|22.5|22.42|151
1612858200000|2021-02-09 08:10:00|22.51|22.43|22.55|22.47|22.58|22.5|22.5|22.42|86
1612858500000|2021-02-09 08:15:00|22.52|22.44|22.5|22.42|22.55|22.47|22.49|22.41|29
1612858800000|2021-02-09 08:20:00|22.52|22.44|22.5|22.42|22.52|22.44|22.45|22.37|36
1612859100000|2021-02-09 08:25:00|22.47|22.39|22.44|22.36|22.5|22.42|22.4|22.32|19
1612859400000|2021-02-09 08:30:00|22.45|22.37|22.4|22.32|22.45|22.37|22.37|22.29|51
1612859700000|2021-02-09 08:35:00|22.42|22.34|22.45|22.37|22.45|22.37|22.39|22.31|62
1612860000000|2021-02-09 08:40:00|22.44|22.36|22.45|22.37|22.45|22.37|22.42|22.34|6
1612860300000|2021-02-09 08:45:00|22.4|22.32|22.4|22.32|22.45|22.37|22.4|22.32|68
1612860600000|2021-02-09 08:50:00|22.42|22.34|22.45|22.37|22.48|22.4|22.4|22.32|69
1612860900000|2021-02-09 08:55:00|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|4
1612861200000|2021-02-09 09:00:00|22.46|22.38|22.5|22.42|22.51|22.43|22.45|22.37|108
1612861500000|2021-02-09 09:05:00|22.48|22.4|22.61|22.53|22.61|22.53|22.48|22.4|623
1612861800000|2021-02-09 09:10:00|22.57|22.49|22.56|22.48|22.61|22.53|22.56|22.48|91
1612862100000|2021-02-09 09:15:00|22.57|22.49|22.72|22.64|22.77|22.69|22.57|22.49|308
1612862400000|2021-02-09 09:20:00|22.73|22.65|22.59|22.51|22.78|22.7|22.59|22.51|204
1612862700000|2021-02-09 09:25:00|22.58|22.5|22.56|22.48|22.59|22.51|22.46|22.38|178
1612863000000|2021-02-09 09:30:00|22.61|22.53|22.67|22.59|22.67|22.59|22.61|22.53|44
1612863300000|2021-02-09 09:35:00|22.69|22.61|22.72|22.64|22.72|22.64|22.61|22.53|22
1612863600000|2021-02-09 09:40:00|22.74|22.66|22.67|22.59|22.74|22.66|22.67|22.59|2
1612863900000|2021-02-09 09:45:00|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|19
1612864200000|2021-02-09 09:50:00|22.64|22.56|22.61|22.53|22.67|22.59|22.61|22.53|43
1612864500000|2021-02-09 09:55:00|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|96
1612864800000|2021-02-09 10:00:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|21
1612865100000|2021-02-09 10:05:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|30
1612865400000|2021-02-09 10:10:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|25
1612865700000|2021-02-09 10:15:00|||||||||93
1612866000000|2021-02-09 10:20:00|22.6|22.52|22.6|22.52|22.65|22.57|22.58|22.5|35
1612866600000|2021-02-09 10:30:00|22.57|22.49|22.65|22.57|22.69|22.61|22.55|22.47|44
1612866900000|2021-02-09 10:35:00|22.69|22.61|22.7|22.62|22.7|22.62|22.67|22.59|24
1612867200000|2021-02-09 10:40:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|75
1612867800000|2021-02-09 10:50:00|22.76|22.68|22.7|22.62|22.76|22.68|22.7|22.62|94
1612868100000|2021-02-09 10:55:00|22.71|22.63|22.7|22.62|22.71|22.63|22.68|22.6|270
1612868400000|2021-02-09 11:00:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1612868700000|2021-02-09 11:05:00|22.71|22.63|22.82|22.74|22.87|22.79|22.7|22.62|24
1612869000000|2021-02-09 11:10:00|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|42
1612869300000|2021-02-09 11:15:00|22.78|22.7|22.82|22.74|22.82|22.74|22.77|22.69|138
1612869600000|2021-02-09 11:20:00|22.81|22.73|22.77|22.69|22.82|22.74|22.77|22.69|5
1612870200000|2021-02-09 11:30:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1612870500000|2021-02-09 11:35:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|88
1612870800000|2021-02-09 11:40:00|||||||||147
1612871100000|2021-02-09 11:45:00|22.68|22.6|22.67|22.59|22.72|22.64|22.67|22.59|15
1612871400000|2021-02-09 11:50:00|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|158
1612871700000|2021-02-09 11:55:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|425
1612872300000|2021-02-09 12:05:00|22.71|22.63|22.67|22.59|22.72|22.64|22.67|22.59|47
1612872600000|2021-02-09 12:10:00|22.69|22.61|22.67|22.59|22.71|22.63|22.67|22.59|0
1612872900000|2021-02-09 12:15:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|2
1612873800000|2021-02-09 12:30:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1612874100000|2021-02-09 12:35:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|23
1612874400000|2021-02-09 12:40:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|6
1612874700000|2021-02-09 12:45:00|22.69|22.61|22.69|22.61|22.72|22.64|22.67|22.59|60
1612875000000|2021-02-09 12:50:00|22.67|22.59|22.69|22.61|22.72|22.64|22.67|22.59|13
1612875300000|2021-02-09 12:55:00|22.67|22.59|22.69|22.61|22.71|22.63|22.67|22.59|62
1612875600000|2021-02-09 13:00:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|23
1612876200000|2021-02-09 13:10:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|39
1612876500000|2021-02-09 13:15:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|345
1612876800000|2021-02-09 13:20:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|9
1612877100000|2021-02-09 13:25:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|185
1612877700000|2021-02-09 13:35:00|||||||||6
1612878000000|2021-02-09 13:40:00|22.67|22.59|22.67|22.59|22.67|22.59|22.63|22.55|183
1612878300000|2021-02-09 13:45:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|63
1612878600000|2021-02-09 13:50:00|22.6|22.52|22.63|22.55|22.63|22.55|22.58|22.5|33
1612878900000|2021-02-09 13:55:00|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|11
1612879200000|2021-02-09 14:00:00|22.67|22.59|22.67|22.59|22.67|22.59|22.63|22.55|0
1612879500000|2021-02-09 14:05:00|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|132
1612879800000|2021-02-09 14:10:00|||||||||32
1612880100000|2021-02-09 14:15:00|22.7|22.62|22.73|22.65|22.75|22.67|22.68|22.6|102
1612880400000|2021-02-09 14:20:00|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|6
1612880700000|2021-02-09 14:25:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|115
1612881000000|2021-02-09 14:30:00|22.74|22.66|22.7|22.62|22.75|22.67|22.65|22.57|659
1612881300000|2021-02-09 14:35:00|22.67|22.59|22.81|22.73|22.81|22.73|22.67|22.59|476
1612881600000|2021-02-09 14:40:00|22.78|22.7|22.77|22.69|22.92|22.84|22.77|22.69|508
1612881900000|2021-02-09 14:45:00|22.76|22.68|22.74|22.66|22.77|22.69|22.72|22.64|373
1612882200000|2021-02-09 14:50:00|22.72|22.64|22.72|22.64|22.76|22.68|22.71|22.63|91
1612882500000|2021-02-09 14:55:00|22.71|22.63|22.72|22.64|22.72|22.64|22.67|22.59|28
1612882800000|2021-02-09 15:00:00|22.73|22.65|22.82|22.74|22.82|22.74|22.68|22.6|226
1612883100000|2021-02-09 15:05:00|22.83|22.75|22.72|22.64|22.87|22.79|22.72|22.64|109
1612883400000|2021-02-09 15:10:00|22.71|22.63|22.72|22.64|22.77|22.69|22.69|22.61|118
1612883700000|2021-02-09 15:15:00|22.73|22.65|22.71|22.63|22.77|22.69|22.71|22.63|234
1612884000000|2021-02-09 15:20:00|22.72|22.64|22.76|22.68|22.76|22.68|22.72|22.64|142
1612884300000|2021-02-09 15:25:00|22.74|22.66|22.66|22.58|22.74|22.66|22.61|22.53|427
1612884600000|2021-02-09 15:30:00|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|55
1612884900000|2021-02-09 15:35:00|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|61
1612885200000|2021-02-09 15:40:00|22.66|22.58|22.7|22.62|22.7|22.62|22.66|22.58|247
1612885500000|2021-02-09 15:45:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|361
1612885800000|2021-02-09 15:50:00|22.71|22.63|22.69|22.61|22.73|22.65|22.69|22.61|45
1612886100000|2021-02-09 15:55:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|208
1612886400000|2021-02-09 16:00:00|22.78|22.7|22.81|22.73|22.81|22.73|22.74|22.66|280
1612886700000|2021-02-09 16:05:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|292
1612887000000|2021-02-09 16:10:00|22.89|22.81|22.83|22.75|22.93|22.85|22.83|22.75|483
1612887300000|2021-02-09 16:15:00|22.84|22.76|22.8|22.72|22.84|22.76|22.79|22.71|602
1612887600000|2021-02-09 16:20:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|568
1612887900000|2021-02-09 16:25:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|489
1612888200000|2021-02-09 16:30:00|22.8|22.72|22.73|22.65|22.84|22.76|22.73|22.65|141
1612888500000|2021-02-09 16:35:00|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|18
1612888800000|2021-02-09 16:40:00|22.72|22.64|22.73|22.65|22.73|22.65|22.68|22.6|0
1612889100000|2021-02-09 16:45:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|11
1612889400000|2021-02-09 16:50:00|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|34
1612889700000|2021-02-09 16:55:00|22.69|22.61|22.73|22.65|22.73|22.65|22.69|22.61|155
1612890000000|2021-02-09 17:00:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|188
1612890300000|2021-02-09 17:05:00|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|2006
1612890600000|2021-02-09 17:10:00|22.69|22.61|22.62|22.54|22.69|22.61|22.62|22.54|275
1612890900000|2021-02-09 17:15:00|22.64|22.56|22.63|22.55|22.65|22.57|22.59|22.51|82
1612891200000|2021-02-09 17:20:00|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|30
1612891500000|2021-02-09 17:25:00|||||||||73
1612891800000|2021-02-09 17:30:00|||||||||22
1612892700000|2021-02-09 17:45:00|22.63|22.55|22.63|22.55|22.65|22.57|22.61|22.53|268
1612893000000|2021-02-09 17:50:00|22.65|22.57|22.63|22.55|22.65|22.57|22.61|22.53|16
1612893300000|2021-02-09 17:55:00|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|82
1612893900000|2021-02-09 18:05:00|||||||||1
1612894800000|2021-02-09 18:20:00|||||||||25
1612895100000|2021-02-09 18:25:00|22.67|22.59|22.7|22.62|22.72|22.64|22.67|22.59|10
1612895400000|2021-02-09 18:30:00|22.68|22.6|22.72|22.64|22.72|22.64|22.68|22.6|6
1612895700000|2021-02-09 18:35:00|||||||||19
1612896000000|2021-02-09 18:40:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|60
1612896300000|2021-02-09 18:45:00|22.72|22.64|22.72|22.64|22.72|22.64|22.7|22.62|1
1612896600000|2021-02-09 18:50:00|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|147
1612896900000|2021-02-09 18:55:00|22.66|22.58|22.61|22.53|22.72|22.64|22.58|22.5|790
1612897200000|2021-02-09 19:00:00|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1612897500000|2021-02-09 19:05:00|22.59|22.51|22.57|22.49|22.61|22.53|22.56|22.48|1
1612897800000|2021-02-09 19:10:00|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|2
1612898100000|2021-02-09 19:15:00|22.52|22.44|22.51|22.43|22.56|22.48|22.48|22.4|10
1612898700000|2021-02-09 19:25:00|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|45
1612899000000|2021-02-09 19:30:00|22.56|22.48|22.51|22.43|22.58|22.5|22.5|22.42|3
1612899300000|2021-02-09 19:35:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|83
1612899600000|2021-02-09 19:40:00|22.56|22.48|22.57|22.49|22.57|22.49|22.55|22.47|0
1612899900000|2021-02-09 19:45:00|22.55|22.47|22.52|22.44|22.58|22.5|22.52|22.44|1
1612900200000|2021-02-09 19:50:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|8
1612900500000|2021-02-09 19:55:00|22.55|22.47|22.53|22.45|22.57|22.49|22.53|22.45|0
1612900800000|2021-02-09 20:00:00|22.54|22.46|22.53|22.45|22.58|22.5|22.53|22.45|5
1612901100000|2021-02-09 20:05:00|22.57|22.49|22.71|22.46|22.72|22.54|22.57|22.44|2
1612901400000|2021-02-09 20:10:00|22.69|22.44|22.58|22.5|22.69|22.55|22.58|22.44|0
1612901700000|2021-02-09 20:15:00|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|29
1612902000000|2021-02-09 20:20:00|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|0
1612902300000|2021-02-09 20:25:00|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|16
1612902600000|2021-02-09 20:30:00|22.68|22.6|22.66|22.58|22.7|22.62|22.66|22.58|8
1612902900000|2021-02-09 20:35:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|1
1612903200000|2021-02-09 20:40:00|22.66|22.58|22.67|22.59|22.67|22.59|22.64|22.56|23
1612903500000|2021-02-09 20:45:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|11
1612903800000|2021-02-09 20:50:00|22.72|22.64|22.77|22.69|22.9|22.7|22.69|22.6|8
1612904100000|2021-02-09 20:55:00|22.71|22.63|22.74|22.66|22.92|22.75|22.66|22.58|23
1612916100000|2021-02-10 00:15:00|22.88|22.63|22.94|22.69|22.95|22.69|22.88|22.63|0
1612916400000|2021-02-10 00:20:00|22.93|22.68|22.93|22.68|22.95|22.7|22.92|22.67|0
1612916700000|2021-02-10 00:25:00|22.95|22.7|22.9|22.65|22.95|22.7|22.88|22.63|0
1612917000000|2021-02-10 00:30:00|22.91|22.66|22.95|22.7|22.95|22.7|22.91|22.66|0
1612917300000|2021-02-10 00:35:00|22.93|22.68|22.93|22.68|22.95|22.7|22.93|22.68|0
1612917600000|2021-02-10 00:40:00|22.96|22.71|22.94|22.69|22.96|22.71|22.92|22.67|0
1612917900000|2021-02-10 00:45:00|22.93|22.68|22.93|22.68|22.96|22.71|22.93|22.68|0
1612918500000|2021-02-10 00:55:00|22.95|22.7|22.93|22.68|22.96|22.71|22.93|22.66|0
1612918800000|2021-02-10 01:00:00|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1612919100000|2021-02-10 01:05:00|22.96|22.71|22.93|22.68|22.96|22.71|22.93|22.68|0
1612919400000|2021-02-10 01:10:00|22.95|22.7|22.93|22.68|22.95|22.7|22.93|22.68|0
1612919700000|2021-02-10 01:15:00|22.92|22.67|22.88|22.58|22.92|22.67|22.82|22.55|0
1612920000000|2021-02-10 01:20:00|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1612920300000|2021-02-10 01:25:00|22.91|22.66|22.9|22.65|22.93|22.66|22.9|22.63|0
1612920900000|2021-02-10 01:35:00|22.88|22.63|22.9|22.65|22.9|22.65|22.88|22.6|0
1612921200000|2021-02-10 01:40:00|22.88|22.63|22.88|22.58|22.9|22.65|22.85|22.58|0
1612921500000|2021-02-10 01:45:00|22.85|22.6|22.88|22.58|22.88|22.6|22.85|22.58|0
1612921800000|2021-02-10 01:50:00|22.85|22.6|22.87|22.57|22.87|22.6|22.82|22.55|0
1612922100000|2021-02-10 01:55:00|22.84|22.59|22.84|22.54|22.85|22.59|22.82|22.54|0
1612922400000|2021-02-10 02:00:00|22.81|22.56|22.81|22.56|22.81|22.56|22.81|22.56|0
1612924500000|2021-02-10 02:35:00|22.84|22.54|22.86|22.61|22.86|22.61|22.82|22.54|0
1612924800000|2021-02-10 02:40:00|22.89|22.59|22.86|22.61|22.89|22.61|22.82|22.54|0
1612925100000|2021-02-10 02:45:00|22.84|22.59|22.89|22.59|22.89|22.61|22.84|22.59|0
1612925400000|2021-02-10 02:50:00|22.84|22.57|22.84|22.59|22.89|22.59|22.84|22.57|0
1612925700000|2021-02-10 02:55:00|22.87|22.57|22.82|22.57|22.87|22.59|22.82|22.57|0
1612926000000|2021-02-10 03:00:00|22.84|22.54|22.82|22.57|22.89|22.61|22.82|22.54|0
1612926300000|2021-02-10 03:05:00|22.84|22.59|22.89|22.59|22.89|22.61|22.82|22.54|0
1612926600000|2021-02-10 03:10:00|22.84|22.57|22.82|22.57|22.84|22.57|22.82|22.54|0
1612927200000|2021-02-10 03:20:00|22.86|22.61|22.82|22.57|22.86|22.61|22.82|22.57|0
1612927800000|2021-02-10 03:30:00|22.85|22.55|22.89|22.59|22.89|22.59|22.82|22.55|0
1612928100000|2021-02-10 03:35:00|22.86|22.61|22.85|22.55|22.86|22.61|22.82|22.55|0
1612928400000|2021-02-10 03:40:00|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|0
1612929000000|2021-02-10 03:50:00|22.85|22.55|22.86|22.61|22.89|22.61|22.85|22.55|0
1612929300000|2021-02-10 03:55:00|22.89|22.59|22.87|22.62|22.89|22.62|22.87|22.59|0
1612929900000|2021-02-10 04:05:00|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1612930200000|2021-02-10 04:10:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612931100000|2021-02-10 04:25:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612931700000|2021-02-10 04:35:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612932000000|2021-02-10 04:40:00|22.88|22.58|22.88|22.58|22.9|22.6|22.88|22.58|0
1612932300000|2021-02-10 04:45:00|22.9|22.6|22.9|22.6|22.9|22.6|22.88|22.58|0
1612932600000|2021-02-10 04:50:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1612932900000|2021-02-10 04:55:00|22.88|22.58|22.89|22.59|22.9|22.6|22.88|22.58|0
1612933200000|2021-02-10 05:00:00|22.9|22.6|22.89|22.59|22.9|22.6|22.89|22.59|0
1612933500000|2021-02-10 05:05:00|22.91|22.61|22.91|22.61|22.91|22.61|22.89|22.59|0
1612933800000|2021-02-10 05:10:00|22.89|22.59|22.89|22.59|22.91|22.61|22.89|22.59|0
1612934100000|2021-02-10 05:15:00|22.91|22.61|22.91|22.61|22.91|22.61|22.89|22.59|0
1612934400000|2021-02-10 05:20:00|22.89|22.59|22.89|22.59|22.91|22.61|22.89|22.59|0
1612934700000|2021-02-10 05:25:00|22.91|22.61|22.89|22.59|22.91|22.61|22.89|22.59|0
1612935000000|2021-02-10 05:30:00|22.91|22.61|22.89|22.59|22.91|22.61|22.89|22.59|0
1612935300000|2021-02-10 05:35:00|22.91|22.61|22.91|22.61|22.91|22.61|22.89|22.59|0
1612935600000|2021-02-10 05:40:00|22.89|22.59|22.89|22.59|22.91|22.61|22.89|22.59|0
1612936800000|2021-02-10 06:00:00|22.88|22.58|22.89|22.59|22.89|22.59|22.88|22.58|0
1612937100000|2021-02-10 06:05:00|22.87|22.62|22.86|22.61|22.89|22.68|22.76|22.59|0
1612937400000|2021-02-10 06:10:00|22.85|22.6|22.84|22.59|22.86|22.61|22.83|22.58|0
1612937700000|2021-02-10 06:15:00|22.86|22.61|22.86|22.61|22.88|22.63|22.86|22.61|0
1612938000000|2021-02-10 06:20:00|22.85|22.6|22.86|22.61|22.86|22.61|22.85|22.6|0
1612938300000|2021-02-10 06:25:00|22.85|22.6|22.86|22.61|22.86|22.61|22.85|22.6|0
1612939500000|2021-02-10 06:45:00|22.84|22.59|22.83|22.58|22.84|22.66|22.74|22.58|0
1612940400000|2021-02-10 07:00:00|22.75|22.67|22.77|22.69|22.78|22.7|22.75|22.67|0
1612940700000|2021-02-10 07:05:00|||||||||3
1612941000000|2021-02-10 07:10:00|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1612941300000|2021-02-10 07:15:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1612941600000|2021-02-10 07:20:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1612941900000|2021-02-10 07:25:00|22.75|22.67|22.71|22.63|22.77|22.69|22.71|22.63|4
1612942200000|2021-02-10 07:30:00|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|36
1612942500000|2021-02-10 07:35:00|||||||||13
1612942800000|2021-02-10 07:40:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|17
1612943100000|2021-02-10 07:45:00|22.62|22.54|22.56|22.48|22.62|22.54|22.56|22.48|0
1612943400000|2021-02-10 07:50:00|22.55|22.47|22.51|22.43|22.55|22.47|22.46|22.38|45
1612943700000|2021-02-10 07:55:00|22.52|22.44|22.56|22.48|22.57|22.49|22.52|22.44|109
1612944000000|2021-02-10 08:00:00|22.54|22.46|22.61|22.53|22.66|22.58|22.51|22.43|25
1612944300000|2021-02-10 08:05:00|22.65|22.57|22.66|22.58|22.66|22.58|22.61|22.53|10
1612944600000|2021-02-10 08:10:00|22.71|22.63|22.71|22.63|22.81|22.73|22.66|22.58|127
1612944900000|2021-02-10 08:15:00|22.7|22.62|22.71|22.63|22.76|22.68|22.66|22.58|13
1612945200000|2021-02-10 08:20:00|22.69|22.61|22.71|22.63|22.71|22.63|22.66|22.58|184
1612945500000|2021-02-10 08:25:00|22.72|22.64|22.77|22.69|22.81|22.73|22.71|22.63|17
1612945800000|2021-02-10 08:30:00|22.76|22.68|22.88|22.8|22.93|22.85|22.74|22.66|175
1612946100000|2021-02-10 08:35:00|22.87|22.79|22.87|22.79|22.93|22.85|22.83|22.75|168
1612946400000|2021-02-10 08:40:00|22.84|22.76|22.82|22.74|22.87|22.79|22.82|22.74|67
1612946700000|2021-02-10 08:45:00|22.84|22.76|22.76|22.68|22.88|22.8|22.76|22.68|77
1612947000000|2021-02-10 08:50:00|22.77|22.69|22.67|22.59|22.77|22.69|22.66|22.58|25
1612947300000|2021-02-10 08:55:00|22.66|22.58|22.66|22.58|22.67|22.59|22.61|22.53|24
1612947600000|2021-02-10 09:00:00|22.65|22.57|22.66|22.58|22.66|22.58|22.63|22.55|0
1612947900000|2021-02-10 09:05:00|22.65|22.57|22.66|22.58|22.71|22.63|22.63|22.55|13
1612948200000|2021-02-10 09:10:00|22.68|22.6|22.71|22.63|22.71|22.63|22.67|22.59|5
1612948500000|2021-02-10 09:15:00|22.72|22.64|22.71|22.63|22.76|22.68|22.71|22.63|2
1612948800000|2021-02-10 09:20:00|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|3
1612949100000|2021-02-10 09:25:00|||||||||1
1612949400000|2021-02-10 09:30:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|0
1612949700000|2021-02-10 09:35:00|22.68|22.6|22.68|22.6|22.68|22.6|22.67|22.59|35
1612950000000|2021-02-10 09:40:00|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|51
1612950300000|2021-02-10 09:45:00|22.63|22.55|22.67|22.59|22.67|22.59|22.63|22.55|0
1612950900000|2021-02-10 09:55:00|22.68|22.6|22.67|22.59|22.7|22.62|22.67|22.59|11
1612951200000|2021-02-10 10:00:00|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|3
1612951500000|2021-02-10 10:05:00|22.68|22.6|22.68|22.6|22.72|22.64|22.67|22.59|0
1612951800000|2021-02-10 10:10:00|22.7|22.62|22.73|22.65|22.73|22.65|22.68|22.6|18
1612952100000|2021-02-10 10:15:00|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|14
1612952400000|2021-02-10 10:20:00|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|33
1612952700000|2021-02-10 10:25:00|22.73|22.65|22.73|22.65|22.74|22.66|22.73|22.65|0
1612953000000|2021-02-10 10:30:00|22.71|22.63|22.74|22.66|22.75|22.67|22.69|22.61|39
1612953300000|2021-02-10 10:35:00|22.73|22.65|22.69|22.61|22.74|22.66|22.69|22.61|4
1612953600000|2021-02-10 10:40:00|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1612953900000|2021-02-10 10:45:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|47
1612954200000|2021-02-10 10:50:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|4
1612954500000|2021-02-10 10:55:00|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|17
1612954800000|2021-02-10 11:00:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|8
1612955100000|2021-02-10 11:05:00|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|52
1612955400000|2021-02-10 11:10:00|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|58
1612956000000|2021-02-10 11:20:00|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|0
1612956300000|2021-02-10 11:25:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|254
1612956900000|2021-02-10 11:35:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|64
1612957200000|2021-02-10 11:40:00|22.62|22.54|22.69|22.61|22.69|22.61|22.6|22.52|38
1612957500000|2021-02-10 11:45:00|22.67|22.59|22.74|22.66|22.74|22.66|22.67|22.59|64
1612957800000|2021-02-10 11:50:00|22.73|22.65|22.69|22.61|22.74|22.66|22.69|22.61|64
1612958100000|2021-02-10 11:55:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|94
1612958400000|2021-02-10 12:00:00|22.67|22.59|22.69|22.61|22.7|22.62|22.67|22.59|25
1612958700000|2021-02-10 12:05:00|22.7|22.62|22.7|22.62|22.74|22.66|22.69|22.61|68
1612959000000|2021-02-10 12:10:00|22.72|22.64|22.7|22.62|22.72|22.64|22.69|22.61|559
1612959300000|2021-02-10 12:15:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|19
1612959600000|2021-02-10 12:20:00|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|28
1612959900000|2021-02-10 12:25:00|22.7|22.62|22.69|22.61|22.74|22.66|22.69|22.61|35
1612960500000|2021-02-10 12:35:00|22.64|22.56|22.64|22.56|22.65|22.57|22.64|22.56|215
1612960800000|2021-02-10 12:40:00|||||||||1
1612961100000|2021-02-10 12:45:00|22.65|22.57|22.64|22.56|22.67|22.59|22.64|22.56|137
1612961400000|2021-02-10 12:50:00|22.65|22.57|22.64|22.56|22.69|22.61|22.64|22.56|198
1612961700000|2021-02-10 12:55:00|22.65|22.57|22.64|22.56|22.67|22.59|22.64|22.56|121
1612962000000|2021-02-10 13:00:00|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|93
1612962300000|2021-02-10 13:05:00|22.69|22.61|22.67|22.59|22.69|22.61|22.65|22.57|50
1612962600000|2021-02-10 13:10:00|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|4
1612962900000|2021-02-10 13:15:00|22.59|22.51|22.6|22.52|22.6|22.52|22.58|22.5|80
1612963200000|2021-02-10 13:20:00|22.58|22.5|22.58|22.5|22.6|22.52|22.55|22.47|20
1612963500000|2021-02-10 13:25:00|22.6|22.52|22.62|22.54|22.65|22.57|22.6|22.52|9
1612963800000|2021-02-10 13:30:00|22.6|22.52|22.58|22.5|22.62|22.54|22.54|22.46|535
1612964100000|2021-02-10 13:35:00|22.59|22.51|22.64|22.56|22.66|22.58|22.59|22.51|134
1612964400000|2021-02-10 13:40:00|22.69|22.61|22.64|22.56|22.69|22.61|22.62|22.54|48
1612964700000|2021-02-10 13:45:00|22.65|22.57|22.65|22.57|22.69|22.61|22.62|22.54|13
1612965000000|2021-02-10 13:50:00|22.64|22.56|22.69|22.61|22.7|22.62|22.64|22.56|5
1612965300000|2021-02-10 13:55:00|||||||||12
1612965600000|2021-02-10 14:00:00|22.67|22.59|22.64|22.56|22.7|22.62|22.64|22.56|234
1612965900000|2021-02-10 14:05:00|22.65|22.57|22.65|22.57|22.65|22.57|22.6|22.52|36
1612966200000|2021-02-10 14:10:00|||||||||75
1612966500000|2021-02-10 14:15:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|48
1612966800000|2021-02-10 14:20:00|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|85
1612967100000|2021-02-10 14:25:00|22.66|22.58|22.65|22.57|22.66|22.58|22.61|22.53|281
1612967400000|2021-02-10 14:30:00|22.63|22.55|22.71|22.63|22.71|22.63|22.6|22.52|604
1612967700000|2021-02-10 14:35:00|22.66|22.58|22.71|22.63|22.72|22.64|22.66|22.58|183
1612968000000|2021-02-10 14:40:00|22.72|22.64|22.72|22.64|22.77|22.69|22.71|22.63|275
1612968300000|2021-02-10 14:45:00|22.71|22.63|22.68|22.6|22.72|22.64|22.66|22.58|587
1612968600000|2021-02-10 14:50:00|22.66|22.58|22.77|22.69|22.78|22.7|22.66|22.58|478
1612968900000|2021-02-10 14:55:00|22.78|22.7|22.72|22.64|22.78|22.7|22.72|22.64|344
1612969200000|2021-02-10 15:00:00|22.69|22.61|22.66|22.58|22.71|22.63|22.66|22.58|370
1612969500000|2021-02-10 15:05:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|736
1612969800000|2021-02-10 15:10:00|22.67|22.59|22.75|22.67|22.8|22.72|22.65|22.57|1062
1612970100000|2021-02-10 15:15:00|22.76|22.68|22.86|22.78|22.86|22.78|22.76|22.68|1031
1612970400000|2021-02-10 15:20:00|22.88|22.8|23.28|23.2|23.36|23.28|22.88|22.8|1845
1612970700000|2021-02-10 15:25:00|23.26|23.18|23.3|23.22|23.35|23.27|23.07|22.99|2789
1612971000000|2021-02-10 15:30:00|23.29|23.21|23.51|23.43|23.56|23.48|23.25|23.17|942
1612971300000|2021-02-10 15:35:00|23.5|23.42|23.41|23.33|23.5|23.42|23.26|23.18|1307
1612971600000|2021-02-10 15:40:00|23.39|23.31|24.01|23.93|24.04|23.96|23.39|23.31|1986
1612971900000|2021-02-10 15:45:00|23.97|23.89|23.53|23.45|24.12|24.04|23.53|23.45|3562
1612972200000|2021-02-10 15:50:00|23.54|23.46|23.13|23.05|23.58|23.5|23.01|22.93|1937
1612972500000|2021-02-10 15:55:00|23.14|23.06|23.04|22.96|23.24|23.16|23.04|22.96|813
1612972800000|2021-02-10 16:00:00|23.08|23|23.31|23.23|23.31|23.23|23.04|22.96|481
1612973100000|2021-02-10 16:05:00|23.32|23.24|23.26|23.18|23.41|23.33|23.2|23.12|642
1612973400000|2021-02-10 16:10:00|23.25|23.17|23.14|23.06|23.3|23.22|23.09|23.01|370
1612973700000|2021-02-10 16:15:00|23.12|23.04|23.16|23.08|23.21|23.13|23.09|23.01|263
1612974000000|2021-02-10 16:20:00|23.18|23.1|23.16|23.08|23.21|23.13|23.06|22.98|791
1612974300000|2021-02-10 16:25:00|23.15|23.07|23.43|23.35|23.43|23.35|23.06|22.98|1750
1612974600000|2021-02-10 16:30:00|23.42|23.34|23.31|23.23|23.59|23.51|23.31|23.23|2556
1612974900000|2021-02-10 16:35:00|23.27|23.19|23.36|23.28|23.44|23.36|23.25|23.17|149
1612975200000|2021-02-10 16:40:00|23.34|23.26|23.52|23.44|23.52|23.44|23.32|23.24|26
1612975500000|2021-02-10 16:45:00|23.53|23.45|23.43|23.35|23.53|23.45|23.43|23.35|258
1612975800000|2021-02-10 16:50:00|23.42|23.34|23.23|23.15|23.43|23.35|23.22|23.14|98
1612976100000|2021-02-10 16:55:00|23.25|23.17|23.33|23.25|23.33|23.25|23.14|23.06|315
1612976400000|2021-02-10 17:00:00|23.32|23.24|23.5|23.42|23.55|23.47|23.32|23.24|238
1612976700000|2021-02-10 17:05:00|23.49|23.41|23.49|23.41|23.57|23.49|23.4|23.32|28
1612977000000|2021-02-10 17:10:00|23.51|23.43|23.33|23.25|23.51|23.43|23.32|23.24|36
1612977300000|2021-02-10 17:15:00|23.35|23.27|23.38|23.3|23.49|23.41|23.33|23.25|21
1612977600000|2021-02-10 17:20:00|23.37|23.29|23.56|23.48|23.56|23.48|23.37|23.29|222
1612977900000|2021-02-10 17:25:00|23.55|23.47|23.33|23.25|23.58|23.5|23.28|23.2|232
1612978200000|2021-02-10 17:30:00|23.35|23.27|23.38|23.3|23.46|23.38|23.35|23.27|4
1612978500000|2021-02-10 17:35:00|23.37|23.29|23.49|23.41|23.53|23.45|23.37|23.29|31
1612978800000|2021-02-10 17:40:00|23.48|23.4|23.4|23.32|23.48|23.4|23.33|23.25|7
1612979100000|2021-02-10 17:45:00|23.38|23.3|23.33|23.25|23.43|23.35|23.33|23.25|6
1612979400000|2021-02-10 17:50:00|23.3|23.22|23.28|23.2|23.3|23.22|23.22|23.14|82
1612979700000|2021-02-10 17:55:00|23.27|23.19|23.3|23.22|23.31|23.23|23.23|23.15|0
1612980000000|2021-02-10 18:00:00|23.31|23.23|23.25|23.17|23.33|23.25|23.25|23.17|4
1612980300000|2021-02-10 18:05:00|23.26|23.18|23.27|23.19|23.28|23.2|23.22|23.14|52
1612980600000|2021-02-10 18:10:00|23.25|23.17|23.28|23.2|23.35|23.27|23.25|23.17|58
1612980900000|2021-02-10 18:15:00|23.3|23.22|23.25|23.17|23.33|23.25|23.24|23.16|9
1612981200000|2021-02-10 18:20:00|23.24|23.16|23.22|23.14|23.24|23.16|23.21|23.13|0
1612981500000|2021-02-10 18:25:00|23.21|23.13|23.22|23.14|23.24|23.16|23.17|23.09|42
1612981800000|2021-02-10 18:30:00|23.21|23.13|23.16|23.08|23.24|23.16|23.11|23.03|6
1612982100000|2021-02-10 18:35:00|23.17|23.09|23.14|23.06|23.19|23.11|23.12|23.04|0
1612982400000|2021-02-10 18:40:00|23.17|23.09|23.17|23.09|23.22|23.14|23.14|23.06|0
1612982700000|2021-02-10 18:45:00|23.2|23.12|23.28|23.2|23.28|23.2|23.19|23.11|0
1612983000000|2021-02-10 18:50:00|23.3|23.22|23.26|23.18|23.33|23.25|23.22|23.14|14
1612983300000|2021-02-10 18:55:00|23.28|23.2|23.28|23.2|23.33|23.25|23.25|23.17|3
1612983600000|2021-02-10 19:00:00|23.3|23.22|23.32|23.24|23.33|23.25|23.15|23.07|32
1612983900000|2021-02-10 19:05:00|23.33|23.25|23.29|23.21|23.35|23.27|23.26|23.18|0
1612984200000|2021-02-10 19:10:00|23.27|23.19|23.24|23.16|23.29|23.21|23.24|23.16|0
1612984500000|2021-02-10 19:15:00|23.25|23.17|23.31|23.23|23.35|23.27|23.24|23.16|3
1612984800000|2021-02-10 19:20:00|23.32|23.24|23.29|23.21|23.35|23.27|23.26|23.18|0
1612985100000|2021-02-10 19:25:00|23.28|23.2|23.03|22.95|23.29|23.21|23.03|22.95|17
1612985400000|2021-02-10 19:30:00|23.04|22.96|23.1|23.02|23.12|23.04|23.03|22.95|76
1612985700000|2021-02-10 19:35:00|23.11|23.03|23.04|22.96|23.14|23.06|23.04|22.96|61
1612986000000|2021-02-10 19:40:00|23.05|22.97|22.99|22.91|23.05|22.97|22.99|22.91|7
1612986300000|2021-02-10 19:45:00|22.98|22.9|22.98|22.9|23|22.92|22.95|22.87|13
1612986600000|2021-02-10 19:50:00|22.96|22.88|23|22.92|23.02|22.94|22.95|22.87|9
1612986900000|2021-02-10 19:55:00|22.99|22.91|22.95|22.87|23.01|22.93|22.94|22.86|4
1612987200000|2021-02-10 20:00:00|22.94|22.86|22.94|22.86|22.96|22.88|22.93|22.85|17
1612987800000|2021-02-10 20:10:00|22.96|22.88|22.91|22.83|22.98|22.9|22.91|22.83|34
1612988100000|2021-02-10 20:15:00|22.93|22.85|22.96|22.88|23.04|22.92|22.91|22.79|83
1612988400000|2021-02-10 20:20:00|22.98|22.9|23.05|22.97|23.05|22.97|22.98|22.9|2
1612988700000|2021-02-10 20:25:00|23.09|23.01|23.11|23.03|23.21|23.06|23.09|22.94|1
1612989000000|2021-02-10 20:30:00|23.09|23.01|23.16|23.08|23.29|23.12|23.07|22.97|3
1612989300000|2021-02-10 20:35:00|23.18|23.1|23.44|23.19|23.44|23.25|23.16|23.08|3
1612989600000|2021-02-10 20:40:00|23.45|23.2|23.48|23.23|23.48|23.27|23.26|23.14|60
1612989900000|2021-02-10 20:45:00|23.46|23.21|23.45|23.2|23.49|23.32|23.26|23.16|35
1612990200000|2021-02-10 20:50:00|23.43|23.18|23.25|23.17|23.47|23.24|23.21|23.05|12
1612990500000|2021-02-10 20:55:00|23.3|23.22|23.36|23.11|23.41|23.29|23.27|23.11|223
1613002500000|2021-02-11 00:15:00|23.41|23.06|23.46|23.16|23.53|23.23|23.41|23.06|0
1613002800000|2021-02-11 00:20:00|23.47|23.17|23.51|23.21|23.51|23.21|23.46|23.16|0
1613003100000|2021-02-11 00:25:00|23.49|23.19|23.52|23.22|23.52|23.22|23.47|23.17|0
1613003400000|2021-02-11 00:30:00|23.54|23.24|23.58|23.28|23.59|23.29|23.54|23.24|0
1613003700000|2021-02-11 00:35:00|23.59|23.29|23.63|23.33|23.68|23.38|23.59|23.29|2
1613004000000|2021-02-11 00:40:00|23.62|23.32|23.64|23.34|23.64|23.34|23.62|23.32|0
1613004300000|2021-02-11 00:45:00|23.62|23.32|23.66|23.36|23.68|23.38|23.62|23.32|0
1613004600000|2021-02-11 00:50:00|23.67|23.37|23.67|23.37|23.68|23.38|23.66|23.36|0
1613005200000|2021-02-11 01:00:00|23.65|23.35|23.65|23.35|23.67|23.37|23.59|23.32|0
1613005500000|2021-02-11 01:05:00|23.66|23.36|23.6|23.3|23.66|23.36|23.6|23.3|4
1613005800000|2021-02-11 01:10:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1613006100000|2021-02-11 01:15:00|23.55|23.25|23.59|23.29|23.59|23.29|23.55|23.25|0
1613006400000|2021-02-11 01:20:00|23.57|23.27|23.59|23.29|23.59|23.29|23.57|23.27|0
1613007000000|2021-02-11 01:30:00|23.63|23.33|23.61|23.31|23.63|23.33|23.61|23.31|0
1613007300000|2021-02-11 01:35:00|23.63|23.33|23.61|23.31|23.63|23.33|23.59|23.29|0
1613007600000|2021-02-11 01:40:00|23.59|23.29|23.63|23.33|23.63|23.33|23.59|23.29|0
1613007900000|2021-02-11 01:45:00|23.61|23.31|23.63|23.33|23.63|23.33|23.61|23.31|0
1613008500000|2021-02-11 01:55:00|23.61|23.31|23.63|23.33|23.63|23.33|23.59|23.29|0
1613008800000|2021-02-11 02:00:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1613009100000|2021-02-11 02:05:00|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1613009700000|2021-02-11 02:15:00|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1613010900000|2021-02-11 02:35:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1613011200000|2021-02-11 02:40:00|23.5|23.2|23.52|23.22|23.52|23.22|23.48|23.18|0
1613011500000|2021-02-11 02:45:00|23.5|23.2|23.48|23.18|23.52|23.22|23.48|23.18|0
1613011800000|2021-02-11 02:50:00|23.47|23.17|23.47|23.17|23.47|23.17|23.45|23.15|0
1613012100000|2021-02-11 02:55:00|23.45|23.15|23.41|23.11|23.45|23.15|23.41|23.11|0
1613012400000|2021-02-11 03:00:00|23.4|23.1|23.44|23.14|23.44|23.14|23.4|23.1|0
1613013300000|2021-02-11 03:15:00|23.4|23.1|23.4|23.1|23.42|23.12|23.4|23.1|0
1613013600000|2021-02-11 03:20:00|23.44|23.14|23.44|23.14|23.44|23.14|23.44|23.14|0
1613014500000|2021-02-11 03:35:00|23.42|23.12|23.4|23.1|23.42|23.12|23.4|23.1|0
1613015400000|2021-02-11 03:50:00|23.25|23.17|23.22|23.14|23.37|23.17|23.22|23.07|0
1613015700000|2021-02-11 03:55:00|23.32|23.07|23.22|23.14|23.37|23.14|23.22|23.06|0
1613016000000|2021-02-11 04:00:00|23.31|23.06|23.33|23.08|23.38|23.17|23.22|23.04|0
1613016300000|2021-02-11 04:05:00|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1613016600000|2021-02-11 04:10:00|23.38|23.08|23.2|23.12|23.38|23.15|23.2|23.04|0
1613016900000|2021-02-11 04:15:00|23.34|23.04|23.29|23.04|23.36|23.13|23.2|23.04|2
1613017200000|2021-02-11 04:20:00|23.34|23.12|23.21|23.13|23.35|23.13|23.2|23.04|2
1613019000000|2021-02-11 04:50:00|23.2|23.12|23.18|23.1|23.21|23.13|23.18|23.1|0
1613019300000|2021-02-11 04:55:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1613019900000|2021-02-11 05:05:00|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1613020500000|2021-02-11 05:15:00|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|0
1613020800000|2021-02-11 05:20:00|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1613022600000|2021-02-11 05:50:00|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1613023200000|2021-02-11 06:00:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1613023500000|2021-02-11 06:05:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1613023800000|2021-02-11 06:10:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1613024100000|2021-02-11 06:15:00|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1613024400000|2021-02-11 06:20:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1613024700000|2021-02-11 06:25:00|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|0
1613025300000|2021-02-11 06:35:00|23.2|23.12|23.25|22.95|23.28|23.15|23.2|22.94|13
1613025600000|2021-02-11 06:40:00|23.27|22.97|23.24|22.94|23.27|22.97|23.24|22.94|0
1613026200000|2021-02-11 06:50:00|23.26|22.96|23.24|22.94|23.26|22.96|23.24|22.94|0
1613026800000|2021-02-11 07:00:00|23.22|22.92|23.22|22.92|23.22|23.03|23.1|22.9|1
1613027100000|2021-02-11 07:05:00|23.2|22.9|23.17|22.92|23.2|22.92|23.17|22.9|0
1613027700000|2021-02-11 07:15:00|23.08|23|23.17|22.92|23.17|23|23.08|22.92|0
1613028000000|2021-02-11 07:20:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1613028300000|2021-02-11 07:25:00|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|0
1613028600000|2021-02-11 07:30:00|23.16|23.08|23.1|23.02|23.19|23.11|23.1|23.02|1
1613028900000|2021-02-11 07:35:00|23.09|23.01|23.08|23|23.09|23.01|23.08|23|51
1613029200000|2021-02-11 07:40:00|23.09|23.01|23.09|23.01|23.09|23.01|23.05|22.97|8
1613029500000|2021-02-11 07:45:00|23.08|23|23.19|23.11|23.19|23.11|23.08|23|23
1613029800000|2021-02-11 07:50:00|23.18|23.1|23.19|23.11|23.21|23.13|23.18|23.1|19
1613030100000|2021-02-11 07:55:00|23.14|23.06|23.12|23.04|23.15|23.07|23.1|23.02|117
1613030400000|2021-02-11 08:00:00|23.1|23.02|23|22.92|23.12|23.04|22.99|22.91|30
1613030700000|2021-02-11 08:05:00|22.99|22.91|23.05|22.97|23.1|23.02|22.93|22.85|94
1613031000000|2021-02-11 08:10:00|23.04|22.96|23.15|23.07|23.2|23.12|23.02|22.94|100
1613031300000|2021-02-11 08:15:00|23.1|23.02|23.01|22.93|23.1|23.02|22.98|22.9|55
1613031600000|2021-02-11 08:20:00|23|22.92|23.09|23.01|23.1|23.02|22.98|22.9|92
1613031900000|2021-02-11 08:25:00|23.07|22.99|22.98|22.9|23.07|22.99|22.93|22.85|20
1613032200000|2021-02-11 08:30:00|22.97|22.89|23.05|22.97|23.09|23.01|22.96|22.88|121
1613032500000|2021-02-11 08:35:00|23.04|22.96|23.04|22.96|23.04|22.96|22.98|22.9|17
1613032800000|2021-02-11 08:40:00|23.03|22.95|22.89|22.81|23.05|22.97|22.88|22.8|2
1613033100000|2021-02-11 08:45:00|22.88|22.8|22.88|22.8|22.89|22.81|22.84|22.76|36
1613033400000|2021-02-11 08:50:00|22.86|22.78|22.78|22.7|22.86|22.78|22.78|22.7|32
1613033700000|2021-02-11 08:55:00|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|8
1613034000000|2021-02-11 09:00:00|22.89|22.81|23.03|22.95|23.03|22.95|22.88|22.8|46
1613034300000|2021-02-11 09:05:00|23.02|22.94|22.98|22.9|23.03|22.95|22.98|22.9|0
1613034600000|2021-02-11 09:10:00|22.99|22.91|22.99|22.91|23.01|22.93|22.98|22.9|18
1613034900000|2021-02-11 09:15:00|22.98|22.9|22.98|22.9|22.99|22.91|22.96|22.88|2
1613035200000|2021-02-11 09:20:00|22.96|22.88|22.94|22.86|22.96|22.88|22.93|22.85|22
1613035500000|2021-02-11 09:25:00|22.99|22.91|23.04|22.96|23.04|22.96|22.99|22.91|14
1613035800000|2021-02-11 09:30:00|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|79
1613036100000|2021-02-11 09:35:00|23.01|22.93|22.99|22.91|23.04|22.96|22.99|22.91|12
1613036400000|2021-02-11 09:40:00|22.98|22.9|22.99|22.91|22.99|22.91|22.96|22.88|7
1613036700000|2021-02-11 09:45:00|22.98|22.9|22.98|22.9|22.99|22.91|22.94|22.86|0
1613037000000|2021-02-11 09:50:00|22.96|22.88|22.98|22.9|22.98|22.9|22.93|22.85|0
1613037300000|2021-02-11 09:55:00|22.96|22.88|22.98|22.9|23.01|22.93|22.93|22.85|177
1613037600000|2021-02-11 10:00:00|22.99|22.91|22.98|22.9|23.01|22.93|22.98|22.9|0
1613037900000|2021-02-11 10:05:00|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|59
1613038200000|2021-02-11 10:10:00|22.93|22.85|23|22.92|23.04|22.96|22.93|22.85|78
1613038500000|2021-02-11 10:15:00|22.99|22.91|22.99|22.91|23.04|22.96|22.99|22.91|9
1613038800000|2021-02-11 10:20:00|23|22.92|23.05|22.97|23.05|22.97|22.99|22.91|6
1613039100000|2021-02-11 10:25:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|52
1613039400000|2021-02-11 10:30:00|23.02|22.94|23.05|22.97|23.05|22.97|22.97|22.89|50
1613039700000|2021-02-11 10:35:00|23|22.92|23.02|22.94|23.05|22.97|23|22.92|0
1613040000000|2021-02-11 10:40:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1613040300000|2021-02-11 10:45:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|5
1613040600000|2021-02-11 10:50:00|23.09|23.01|23.05|22.97|23.09|23.01|23.04|22.96|145
1613040900000|2021-02-11 10:55:00|23.04|22.96|22.99|22.91|23.05|22.97|22.98|22.9|2
1613041500000|2021-02-11 11:05:00|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|2
1613041800000|2021-02-11 11:10:00|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|2
1613042100000|2021-02-11 11:15:00|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|11
1613042400000|2021-02-11 11:20:00|22.94|22.86|22.93|22.85|22.98|22.9|22.93|22.85|0
1613042700000|2021-02-11 11:25:00|22.92|22.84|22.93|22.85|22.94|22.86|22.92|22.84|8
1613043000000|2021-02-11 11:30:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|5
1613043300000|2021-02-11 11:35:00|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|45
1613043900000|2021-02-11 11:45:00|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|18
1613044200000|2021-02-11 11:50:00|22.88|22.8|22.93|22.85|22.93|22.85|22.87|22.79|51
1613044500000|2021-02-11 11:55:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|48
1613044800000|2021-02-11 12:00:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|11
1613045100000|2021-02-11 12:05:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|37
1613045400000|2021-02-11 12:10:00|23.07|22.99|23.04|22.96|23.09|23.01|23.04|22.96|26
1613045700000|2021-02-11 12:15:00|23.06|22.98|23.03|22.95|23.09|23.01|23.03|22.95|4
1613046000000|2021-02-11 12:20:00|||||||||1
1613046300000|2021-02-11 12:25:00|||||||||1
1613046600000|2021-02-11 12:30:00|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|8
1613046900000|2021-02-11 12:35:00|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|0
1613047200000|2021-02-11 12:40:00|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|13
1613047500000|2021-02-11 12:45:00|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|0
1613047800000|2021-02-11 12:50:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|4
1613048100000|2021-02-11 12:55:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|2
1613048400000|2021-02-11 13:00:00|23.02|22.94|22.98|22.9|23.03|22.95|22.98|22.9|34
1613048700000|2021-02-11 13:05:00|22.97|22.89|22.95|22.87|22.98|22.9|22.93|22.85|23
1613049000000|2021-02-11 13:10:00|22.93|22.85|22.94|22.86|22.98|22.9|22.93|22.85|10
1613049300000|2021-02-11 13:15:00|22.93|22.85|22.93|22.85|22.93|22.85|22.89|22.81|67
1613049600000|2021-02-11 13:20:00|22.94|22.86|22.96|22.88|22.98|22.9|22.93|22.85|28
1613049900000|2021-02-11 13:25:00|22.98|22.9|22.96|22.88|22.98|22.9|22.94|22.86|10
1613050200000|2021-02-11 13:30:00|22.95|22.87|22.99|22.91|22.99|22.91|22.95|22.87|30
1613050500000|2021-02-11 13:35:00|22.98|22.9|23.01|22.93|23.04|22.96|22.98|22.9|1
1613050800000|2021-02-11 13:40:00|22.99|22.91|22.93|22.85|23.01|22.93|22.93|22.85|35
1613051100000|2021-02-11 13:45:00|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|0
1613051400000|2021-02-11 13:50:00|22.99|22.91|23.04|22.96|23.04|22.96|22.98|22.9|12
1613051700000|2021-02-11 13:55:00|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|1
1613052000000|2021-02-11 14:00:00|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|0
1613052300000|2021-02-11 14:05:00|23.03|22.95|22.99|22.91|23.03|22.95|22.98|22.9|58
1613052600000|2021-02-11 14:10:00|22.98|22.9|22.98|22.9|22.99|22.91|22.93|22.85|27
1613052900000|2021-02-11 14:15:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|41
1613053200000|2021-02-11 14:20:00|22.95|22.87|22.93|22.85|22.99|22.91|22.93|22.85|190
1613053500000|2021-02-11 14:25:00|22.92|22.84|22.97|22.89|22.97|22.89|22.92|22.84|171
1613053800000|2021-02-11 14:30:00|22.98|22.9|22.98|22.9|23.01|22.93|22.92|22.84|154
1613054100000|2021-02-11 14:35:00|23.02|22.94|22.97|22.89|23.08|23|22.96|22.88|347
1613054400000|2021-02-11 14:40:00|22.98|22.9|23.03|22.95|23.03|22.95|22.97|22.89|51
1613054700000|2021-02-11 14:45:00|23.02|22.94|23.12|23.04|23.17|23.09|22.97|22.89|104
1613055000000|2021-02-11 14:50:00|23.13|23.05|23.33|23.25|23.38|23.3|23.12|23.04|796
1613055300000|2021-02-11 14:55:00|23.29|23.21|23.34|23.26|23.34|23.26|23.18|23.1|221
1613055600000|2021-02-11 15:00:00|23.35|23.27|23.29|23.21|23.39|23.31|23.26|23.18|57
1613055900000|2021-02-11 15:05:00|23.28|23.2|23.24|23.16|23.29|23.21|23.21|23.13|130
1613056200000|2021-02-11 15:10:00|23.23|23.15|23.13|23.05|23.24|23.16|23.13|23.05|127
1613056500000|2021-02-11 15:15:00|23.11|23.03|23.08|23|23.12|23.04|23.03|22.95|249
1613056800000|2021-02-11 15:20:00|23.05|22.97|23.08|23|23.08|23|23.03|22.95|76
1613057100000|2021-02-11 15:25:00|23.06|22.98|23.13|23.05|23.24|23.16|23.06|22.98|83
1613057400000|2021-02-11 15:30:00|23.11|23.03|23.19|23.11|23.24|23.16|23.11|23.03|101
1613057700000|2021-02-11 15:35:00|23.18|23.1|23.09|23.01|23.18|23.1|23.08|23|411
1613058000000|2021-02-11 15:40:00|23.08|23|23.08|23|23.13|23.05|23.03|22.95|1150
1613058300000|2021-02-11 15:45:00|23.06|22.98|23.03|22.95|23.08|23|22.95|22.87|778
1613058600000|2021-02-11 15:50:00|23|22.92|23.08|23|23.08|23|23|22.92|496
1613058900000|2021-02-11 15:55:00|23.05|22.97|23.16|23.08|23.18|23.1|23.03|22.95|703
1613059200000|2021-02-11 16:00:00|23.15|23.07|23.13|23.05|23.23|23.15|23.08|23|892
1613059500000|2021-02-11 16:05:00|23.18|23.1|23.18|23.1|23.23|23.15|23.13|23.05|609
1613059800000|2021-02-11 16:10:00|23.23|23.15|23.23|23.15|23.34|23.26|23.18|23.1|1598
1613060100000|2021-02-11 16:15:00|23.28|23.2|23.23|23.15|23.32|23.24|23.23|23.15|176
1613060400000|2021-02-11 16:20:00|23.27|23.19|23.21|23.13|23.32|23.24|23.2|23.12|539
1613060700000|2021-02-11 16:25:00|23.17|23.09|23.05|22.97|23.21|23.13|23.05|22.97|1430
1613061000000|2021-02-11 16:30:00|23.06|22.98|23.03|22.95|23.1|23.02|23|22.92|449
1613061300000|2021-02-11 16:35:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|284
1613061600000|2021-02-11 16:40:00|23.09|23.01|23.05|22.97|23.1|23.02|23.05|22.97|284
1613061900000|2021-02-11 16:45:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|33
1613062200000|2021-02-11 16:50:00|23.1|23.02|23.2|23.12|23.2|23.12|23.1|23.02|221
1613062500000|2021-02-11 16:55:00|23.24|23.16|23.14|23.06|23.25|23.17|23.14|23.06|179
1613062800000|2021-02-11 17:00:00|23.15|23.07|23.14|23.06|23.19|23.11|23.14|23.06|21
1613063100000|2021-02-11 17:05:00|23.15|23.07|23.29|23.21|23.3|23.22|23.14|23.06|53
1613063400000|2021-02-11 17:10:00|23.3|23.22|23.29|23.21|23.34|23.26|23.24|23.16|53
1613063700000|2021-02-11 17:15:00|23.33|23.25|23.54|23.46|23.54|23.46|23.31|23.23|53
1613064000000|2021-02-11 17:20:00|23.53|23.45|23.52|23.44|23.55|23.47|23.4|23.32|225
1613064300000|2021-02-11 17:25:00|23.53|23.45|23.6|23.52|23.7|23.62|23.5|23.42|165
1613064600000|2021-02-11 17:30:00|23.58|23.5|23.52|23.44|23.63|23.55|23.44|23.36|63
1613064900000|2021-02-11 17:35:00|23.49|23.41|23.44|23.36|23.49|23.41|23.42|23.34|34
1613065200000|2021-02-11 17:40:00|23.45|23.37|23.65|23.57|23.66|23.58|23.44|23.36|122
1613065500000|2021-02-11 17:45:00|23.66|23.58|23.54|23.46|23.76|23.68|23.49|23.41|114
1613065800000|2021-02-11 17:50:00|23.52|23.44|23.54|23.46|23.67|23.59|23.49|23.41|74
1613066100000|2021-02-11 17:55:00|23.57|23.49|23.41|23.33|23.59|23.51|23.39|23.31|171
1613066400000|2021-02-11 18:00:00|23.43|23.35|23.44|23.36|23.48|23.4|23.38|23.3|24
1613066700000|2021-02-11 18:05:00|23.48|23.4|23.56|23.48|23.59|23.51|23.41|23.33|44
1613067000000|2021-02-11 18:10:00|23.57|23.49|23.34|23.26|23.61|23.53|23.34|23.26|55
1613067300000|2021-02-11 18:15:00|23.36|23.28|23.38|23.3|23.39|23.31|23.3|23.22|21
1613067600000|2021-02-11 18:20:00|23.36|23.28|23.29|23.21|23.39|23.31|23.29|23.21|18
1613067900000|2021-02-11 18:25:00|23.31|23.23|23.32|23.24|23.34|23.26|23.29|23.21|22
1613068200000|2021-02-11 18:30:00|23.34|23.26|23.32|23.24|23.35|23.27|23.29|23.21|0
1613068500000|2021-02-11 18:35:00|23.34|23.26|23.29|23.21|23.34|23.26|23.29|23.21|6
1613068800000|2021-02-11 18:40:00|||||||||1
1613069100000|2021-02-11 18:45:00|23.3|23.22|23.29|23.21|23.34|23.26|23.29|23.21|42
1613069400000|2021-02-11 18:50:00|23.34|23.26|23.34|23.26|23.37|23.29|23.32|23.24|47
1613069700000|2021-02-11 18:55:00|23.35|23.27|23.41|23.33|23.42|23.34|23.34|23.26|2
1613070000000|2021-02-11 19:00:00|23.42|23.34|23.52|23.44|23.54|23.46|23.41|23.33|3
1613070300000|2021-02-11 19:05:00|23.54|23.46|23.49|23.41|23.54|23.46|23.42|23.34|2
1613070600000|2021-02-11 19:10:00|23.51|23.43|23.51|23.43|23.57|23.49|23.49|23.41|6
1613070900000|2021-02-11 19:15:00|23.47|23.39|23.41|23.33|23.47|23.39|23.41|23.33|1
1613071200000|2021-02-11 19:20:00|23.37|23.29|23.43|23.35|23.56|23.48|23.36|23.28|19
1613071500000|2021-02-11 19:25:00|23.41|23.33|23.41|23.33|23.46|23.38|23.39|23.31|0
1613071800000|2021-02-11 19:30:00|23.45|23.37|23.41|23.33|23.45|23.37|23.39|23.31|0
1613072100000|2021-02-11 19:35:00|23.44|23.36|23.46|23.38|23.51|23.43|23.39|23.31|0
1613072400000|2021-02-11 19:40:00|23.44|23.36|23.26|23.18|23.46|23.38|23.25|23.17|61
1613072700000|2021-02-11 19:45:00|23.25|23.17|23.3|23.22|23.3|23.22|23.25|23.17|1
1613073000000|2021-02-11 19:50:00|23.28|23.2|23.25|23.17|23.35|23.27|23.25|23.17|7
1613073300000|2021-02-11 19:55:00|23.23|23.15|23.22|23.14|23.3|23.22|23.22|23.14|5
1613073600000|2021-02-11 20:00:00|23.23|23.15|23.22|23.14|23.25|23.17|23.22|23.14|0
1613073900000|2021-02-11 20:05:00|23.15|23.07|23.15|23.07|23.16|23.08|23.13|23.05|14
1613074200000|2021-02-11 20:10:00|23.13|23.05|23.11|23.03|23.19|23.1|23.11|22.94|2
1613074500000|2021-02-11 20:15:00|23.1|23.02|23.15|23.07|23.19|23.1|23.1|22.94|1
1613074800000|2021-02-11 20:20:00|23.13|23.05|23.1|23.02|23.15|23.07|23.08|23|9
1613075100000|2021-02-11 20:25:00|23.12|23.04|23.07|22.99|23.13|23.05|23.07|22.99|79
1613075400000|2021-02-11 20:30:00|23.02|22.94|23.1|23.02|23.17|23.03|23.02|22.92|114
1613075700000|2021-02-11 20:35:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1613076000000|2021-02-11 20:40:00|23.1|23.02|23.17|22.92|23.22|23.03|23.1|22.9|8
1613076300000|2021-02-11 20:45:00|23.19|22.94|23.1|22.85|23.19|23|23.01|22.85|137
1613076600000|2021-02-11 20:50:00|23.11|22.86|23.03|22.95|23.14|22.96|23.01|22.84|13
1613076900000|2021-02-11 20:55:00|23.07|22.99|22.84|22.76|23.09|22.99|22.82|22.74|144
1613088900000|2021-02-12 00:15:00|22.98|22.68|23|22.7|23|22.7|22.98|22.68|0
1613089200000|2021-02-12 00:20:00|23.01|22.71|23.01|22.71|23.01|22.71|23.01|22.71|0
1613089500000|2021-02-12 00:25:00|23.03|22.73|23.06|22.76|23.06|22.76|23.03|22.73|0
1613089800000|2021-02-12 00:30:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1613090100000|2021-02-12 00:35:00|23.01|22.71|23.05|22.75|23.05|22.75|23.01|22.71|0
1613090400000|2021-02-12 00:40:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1613090700000|2021-02-12 00:45:00|23.05|22.75|23.06|22.76|23.06|22.76|23.05|22.75|0
1613091000000|2021-02-12 00:50:00|23.08|22.78|23.1|22.8|23.1|22.8|23.06|22.76|0
1613091300000|2021-02-12 00:55:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1613092200000|2021-02-12 01:10:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1613092500000|2021-02-12 01:15:00|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1613093100000|2021-02-12 01:25:00|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1613093700000|2021-02-12 01:35:00|23.13|22.83|23.13|22.83|23.13|22.83|23.11|22.81|0
1613095800000|2021-02-12 02:10:00|23.1|22.8|23.13|22.83|23.13|22.83|23.1|22.8|0
1613097300000|2021-02-12 02:35:00|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1613097600000|2021-02-12 02:40:00|23.15|22.85|23.16|22.86|23.16|22.86|23.13|22.83|0
1613097900000|2021-02-12 02:45:00|23.15|22.85|23.15|22.85|23.16|22.86|23.15|22.85|0
1613098200000|2021-02-12 02:50:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1613098500000|2021-02-12 02:55:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1613098800000|2021-02-12 03:00:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1613099100000|2021-02-12 03:05:00|23.15|22.85|23.15|22.85|23.16|22.86|23.15|22.85|0
1613099700000|2021-02-12 03:15:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1613100900000|2021-02-12 03:35:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1613101200000|2021-02-12 03:40:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1613102100000|2021-02-12 03:55:00|23.16|22.86|23.13|22.83|23.16|22.86|23.13|22.83|0
1613102700000|2021-02-12 04:05:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1613105400000|2021-02-12 04:50:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1613106300000|2021-02-12 05:05:00|23.13|22.83|23.14|22.84|23.14|22.84|23.13|22.83|0
1613107800000|2021-02-12 05:30:00|23.11|22.81|23.11|22.81|23.12|22.82|23.11|22.81|0
1613108100000|2021-02-12 05:35:00|23.12|22.82|23.14|22.84|23.14|22.84|23.11|22.81|0
1613109600000|2021-02-12 06:00:00|23.17|22.87|23.17|22.92|23.19|22.92|23.17|22.87|0
1613109900000|2021-02-12 06:05:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1613110200000|2021-02-12 06:10:00|23.17|22.92|23.01|22.93|23.28|23.11|22.92|22.76|5
1613110500000|2021-02-12 06:15:00|22.99|22.91|23.07|22.82|23.1|22.91|22.99|22.77|0
1613110800000|2021-02-12 06:20:00|23.09|22.79|23.02|22.77|23.09|22.82|23.02|22.77|0
1613111100000|2021-02-12 06:25:00|23.04|22.79|23.07|22.77|23.07|22.8|23.04|22.75|0
1613111400000|2021-02-12 06:30:00|23.09|22.79|23.09|22.79|23.09|22.79|23.07|22.77|0
1613111700000|2021-02-12 06:35:00|23.07|22.82|23.09|22.79|23.09|22.82|23.07|22.79|0
1613112000000|2021-02-12 06:40:00|23.07|22.82|23.12|22.87|23.12|22.87|23.07|22.79|0
1613112300000|2021-02-12 06:45:00|23.14|22.89|23.12|22.87|23.14|22.89|23.1|22.84|0
1613112600000|2021-02-12 06:50:00|23.14|22.84|23.14|22.89|23.14|22.89|23.12|22.84|0
1613112900000|2021-02-12 06:55:00|23.16|22.86|23.06|22.98|23.16|22.98|23.06|22.86|0
1613113200000|2021-02-12 07:00:00|23.11|23.03|23.21|23.13|23.27|23.13|23.1|22.89|71
1613113500000|2021-02-12 07:05:00|23.19|23.11|23.19|23.11|23.21|23.13|23.17|23.09|0
1613113800000|2021-02-12 07:10:00|23.21|23.13|23.15|23.07|23.21|23.13|23.15|23.07|0
1613114100000|2021-02-12 07:15:00|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|31
1613114400000|2021-02-12 07:20:00|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|20
1613114700000|2021-02-12 07:25:00|||||||||14
1613115000000|2021-02-12 07:30:00|23.09|23.01|23.12|23.04|23.14|23.06|23.09|23.01|2
1613115300000|2021-02-12 07:35:00|23.14|23.06|23.12|23.04|23.14|23.06|23.1|23.02|0
1613115600000|2021-02-12 07:40:00|23.14|23.06|23.15|23.07|23.15|23.07|23.1|23.02|37
1613115900000|2021-02-12 07:45:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|2
1613116200000|2021-02-12 07:50:00|23.15|23.07|23.13|23.05|23.15|23.07|23.1|23.02|0
1613116500000|2021-02-12 07:55:00|23.15|23.07|23.16|23.08|23.25|23.17|23.15|23.07|34
1613116800000|2021-02-12 08:00:00|23.17|23.09|23.18|23.1|23.27|23.19|23.15|23.07|141
1613117100000|2021-02-12 08:05:00|23.16|23.08|23.11|23.03|23.25|23.17|23.1|23.02|145
1613117400000|2021-02-12 08:10:00|23.1|23.02|23.13|23.05|23.2|23.12|23.05|22.97|136
1613117700000|2021-02-12 08:15:00|23.1|23.02|23.05|22.97|23.15|23.07|23.05|22.97|100
1613118000000|2021-02-12 08:20:00|23.07|22.99|23.12|23.04|23.15|23.07|23.05|22.97|12
1613118300000|2021-02-12 08:25:00|23.17|23.09|23.16|23.08|23.21|23.13|23.12|23.04|150
1613118600000|2021-02-12 08:30:00|23.18|23.1|23.29|23.21|23.37|23.29|23.16|23.08|789
1613118900000|2021-02-12 08:35:00|23.27|23.19|23.31|23.23|23.37|23.29|23.27|23.19|47
1613119200000|2021-02-12 08:40:00|23.32|23.24|23.49|23.41|23.51|23.43|23.32|23.24|687
1613119500000|2021-02-12 08:45:00|23.48|23.4|23.65|23.57|23.65|23.57|23.44|23.36|688
1613119800000|2021-02-12 08:50:00|23.66|23.58|23.49|23.41|23.66|23.58|23.49|23.41|522
1613120100000|2021-02-12 08:55:00|23.5|23.42|23.49|23.41|23.52|23.44|23.44|23.36|181
1613120400000|2021-02-12 09:00:00|23.46|23.38|23.39|23.31|23.49|23.41|23.38|23.3|123
1613120700000|2021-02-12 09:05:00|23.36|23.28|23.34|23.26|23.39|23.31|23.33|23.25|262
1613121000000|2021-02-12 09:10:00|23.33|23.25|23.35|23.27|23.35|23.27|23.25|23.17|94
1613121300000|2021-02-12 09:15:00|23.37|23.29|23.34|23.26|23.39|23.31|23.29|23.21|233
1613121600000|2021-02-12 09:20:00|23.3|23.22|23.29|23.21|23.34|23.26|23.28|23.2|45
1613121900000|2021-02-12 09:25:00|23.33|23.25|23.29|23.21|23.33|23.25|23.29|23.21|25
1613122200000|2021-02-12 09:30:00|23.28|23.2|23.29|23.21|23.34|23.26|23.24|23.16|400
1613122500000|2021-02-12 09:35:00|23.31|23.23|23.29|23.21|23.34|23.26|23.29|23.21|86
1613122800000|2021-02-12 09:40:00|23.28|23.2|23.19|23.11|23.28|23.2|23.19|23.11|122
1613123100000|2021-02-12 09:45:00|23.21|23.13|23.19|23.11|23.24|23.16|23.18|23.1|11
1613123400000|2021-02-12 09:50:00|23.24|23.16|23.19|23.11|23.26|23.18|23.19|23.11|0
1613123700000|2021-02-12 09:55:00|23.16|23.08|23.16|23.08|23.19|23.11|23.14|23.06|86
1613124000000|2021-02-12 10:00:00|23.14|23.06|23.14|23.06|23.19|23.11|23.11|23.03|54
1613124300000|2021-02-12 10:05:00|23.16|23.08|23.14|23.06|23.17|23.09|23.14|23.06|16
1613124600000|2021-02-12 10:10:00|23.19|23.11|23.19|23.11|23.24|23.16|23.19|23.11|53
1613124900000|2021-02-12 10:15:00|23.2|23.12|23.19|23.11|23.24|23.16|23.19|23.11|75
1613125200000|2021-02-12 10:20:00|||||||||19
1613125800000|2021-02-12 10:30:00|23.2|23.12|23.19|23.11|23.24|23.16|23.19|23.11|118
1613126100000|2021-02-12 10:35:00|23.2|23.12|23.2|23.12|23.24|23.16|23.19|23.11|9
1613126400000|2021-02-12 10:40:00|23.24|23.16|23.24|23.16|23.25|23.17|23.2|23.12|5
1613126700000|2021-02-12 10:45:00|23.2|23.12|23.25|23.17|23.25|23.17|23.2|23.12|7
1613127000000|2021-02-12 10:50:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|52
1613127300000|2021-02-12 10:55:00|23.25|23.17|23.2|23.12|23.25|23.17|23.18|23.1|66
1613127600000|2021-02-12 11:00:00|23.21|23.13|23.2|23.12|23.23|23.15|23.2|23.12|54
1613128200000|2021-02-12 11:10:00|23.21|23.13|23.2|23.12|23.21|23.13|23.16|23.08|14
1613128500000|2021-02-12 11:15:00|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|96
1613128800000|2021-02-12 11:20:00|23.18|23.1|23.21|23.13|23.21|23.13|23.16|23.08|86
1613129100000|2021-02-12 11:25:00|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|69
1613129400000|2021-02-12 11:30:00|||||||||122
1613129700000|2021-02-12 11:35:00|||||||||88
1613130000000|2021-02-12 11:40:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|1
1613130300000|2021-02-12 11:45:00|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|30
1613130600000|2021-02-12 11:50:00|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|16
1613130900000|2021-02-12 11:55:00|23.18|23.1|23.16|23.08|23.21|23.13|23.16|23.08|19
1613131200000|2021-02-12 12:00:00|23.15|23.07|23.16|23.08|23.16|23.08|23.11|23.03|26
1613131500000|2021-02-12 12:05:00|23.18|23.1|23.16|23.08|23.21|23.13|23.16|23.08|61
1613131800000|2021-02-12 12:10:00|23.21|23.13|23.2|23.12|23.21|23.13|23.18|23.1|46
1613132100000|2021-02-12 12:15:00|23.18|23.1|23.21|23.13|23.21|23.13|23.16|23.08|4
1613132400000|2021-02-12 12:20:00|23.2|23.12|23.2|23.12|23.2|23.12|23.16|23.08|1
1613132700000|2021-02-12 12:25:00|||||||||16
1613133000000|2021-02-12 12:30:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|155
1613133300000|2021-02-12 12:35:00|23.18|23.1|23.18|23.1|23.2|23.12|23.15|23.07|46
1613133600000|2021-02-12 12:40:00|23.15|23.07|23.18|23.1|23.2|23.12|23.15|23.07|44
1613133900000|2021-02-12 12:45:00|23.15|23.07|23.16|23.08|23.2|23.12|23.15|23.07|96
1613134200000|2021-02-12 12:50:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1613134500000|2021-02-12 12:55:00|||||||||244
1613134800000|2021-02-12 13:00:00|23.15|23.07|23.1|23.02|23.15|23.07|23.1|23.02|103
1613135100000|2021-02-12 13:05:00|23.11|23.03|23.15|23.07|23.15|23.07|23.11|23.03|60
1613135400000|2021-02-12 13:10:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|22
1613135700000|2021-02-12 13:15:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|103
1613136000000|2021-02-12 13:20:00|||||||||27
1613136300000|2021-02-12 13:25:00|23.09|23.01|23.14|23.06|23.14|23.06|23.05|22.97|90
1613136600000|2021-02-12 13:30:00|23.1|23.02|23.1|23.02|23.14|23.06|23.1|23.02|432
1613136900000|2021-02-12 13:35:00|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|30
1613137200000|2021-02-12 13:40:00|23.12|23.04|23.09|23.01|23.14|23.06|23.09|23.01|104
1613137500000|2021-02-12 13:45:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|38
1613137800000|2021-02-12 13:50:00|23.15|23.07|23.17|23.09|23.19|23.11|23.15|23.07|181
1613138100000|2021-02-12 13:55:00|23.15|23.07|23.15|23.07|23.22|23.14|23.15|23.07|116
1613138400000|2021-02-12 14:00:00|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|5
1613138700000|2021-02-12 14:05:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|152
1613139000000|2021-02-12 14:10:00|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|503
1613139300000|2021-02-12 14:15:00|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|45
1613139600000|2021-02-12 14:20:00|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|327
1613139900000|2021-02-12 14:25:00|23.19|23.11|23.1|23.02|23.19|23.11|23.1|23.02|557
1613140200000|2021-02-12 14:30:00|23.09|23.01|23.05|22.97|23.1|23.02|23.04|22.96|923
1613140500000|2021-02-12 14:35:00|23.09|23.01|22.99|22.91|23.1|23.02|22.99|22.91|825
1613140800000|2021-02-12 14:40:00|22.98|22.9|23.04|22.96|23.06|22.98|22.94|22.86|598
1613141100000|2021-02-12 14:45:00|22.99|22.91|23.04|22.96|23.04|22.96|22.99|22.91|452
1613141400000|2021-02-12 14:50:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|161
1613141700000|2021-02-12 14:55:00|23.06|22.98|23.04|22.96|23.09|23.01|23.04|22.96|367
1613142000000|2021-02-12 15:00:00|23.06|22.98|22.99|22.91|23.09|23.01|22.99|22.91|455
1613142300000|2021-02-12 15:05:00|22.94|22.86|22.94|22.86|22.99|22.91|22.94|22.86|747
1613142600000|2021-02-12 15:10:00|22.89|22.81|22.89|22.81|22.94|22.86|22.89|22.81|398
1613142900000|2021-02-12 15:15:00|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|532
1613143200000|2021-02-12 15:20:00|22.97|22.89|22.89|22.81|22.99|22.91|22.89|22.81|95
1613143500000|2021-02-12 15:25:00|22.94|22.86|22.89|22.81|22.94|22.86|22.84|22.76|385
1613143800000|2021-02-12 15:30:00|22.88|22.8|22.91|22.83|22.98|22.9|22.88|22.8|424
1613144100000|2021-02-12 15:35:00|22.89|22.81|22.88|22.8|22.89|22.81|22.83|22.75|734
1613144400000|2021-02-12 15:40:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|362
1613144700000|2021-02-12 15:45:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|224
1613145000000|2021-02-12 15:50:00|22.8|22.72|22.93|22.85|22.93|22.85|22.78|22.7|423
1613145300000|2021-02-12 15:55:00|22.91|22.83|22.93|22.85|22.93|22.85|22.88|22.8|39
1613145600000|2021-02-12 16:00:00|22.88|22.8|22.83|22.75|22.93|22.85|22.83|22.75|278
1613145900000|2021-02-12 16:05:00|22.84|22.76|22.83|22.75|22.88|22.8|22.83|22.75|612
1613146200000|2021-02-12 16:10:00|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|331
1613146500000|2021-02-12 16:15:00|22.82|22.74|22.82|22.74|22.83|22.75|22.77|22.69|536
1613146800000|2021-02-12 16:20:00|22.8|22.72|22.77|22.69|22.87|22.79|22.72|22.64|1182
1613147100000|2021-02-12 16:25:00|22.78|22.7|22.68|22.6|22.78|22.7|22.68|22.6|774
1613147400000|2021-02-12 16:30:00|22.66|22.58|22.66|22.58|22.66|22.58|22.58|22.5|648
1613147700000|2021-02-12 16:35:00|22.64|22.56|22.74|22.66|22.79|22.71|22.64|22.56|55
1613148000000|2021-02-12 16:40:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|58
1613148300000|2021-02-12 16:45:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|10
1613148600000|2021-02-12 16:50:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|39
1613148900000|2021-02-12 16:55:00|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|247
1613149200000|2021-02-12 17:00:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|15
1613149800000|2021-02-12 17:10:00|22.78|22.7|22.78|22.7|22.8|22.72|22.74|22.66|0
1613150100000|2021-02-12 17:15:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|67
1613150400000|2021-02-12 17:20:00|||||||||57
1613151000000|2021-02-12 17:30:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|63
1613151300000|2021-02-12 17:35:00|22.82|22.74|22.84|22.76|22.84|22.76|22.79|22.71|163
1613151600000|2021-02-12 17:40:00|||||||||37
1613151900000|2021-02-12 17:45:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|89
1613152200000|2021-02-12 17:50:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|18
1613152500000|2021-02-12 17:55:00|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|40
1613152800000|2021-02-12 18:00:00|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|15
1613153100000|2021-02-12 18:05:00|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|0
1613153400000|2021-02-12 18:10:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1613153700000|2021-02-12 18:15:00|22.72|22.64|22.8|22.72|22.8|22.72|22.71|22.63|132
1613154000000|2021-02-12 18:20:00|22.77|22.69|22.72|22.64|22.77|22.69|22.71|22.63|64
1613154300000|2021-02-12 18:25:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|19
1613154600000|2021-02-12 18:30:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1613154900000|2021-02-12 18:35:00|22.64|22.56|22.67|22.59|22.69|22.61|22.64|22.56|0
1613155200000|2021-02-12 18:40:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1613155500000|2021-02-12 18:45:00|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|1
1613155800000|2021-02-12 18:50:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|0
1613156100000|2021-02-12 18:55:00|22.63|22.55|22.65|22.57|22.68|22.6|22.63|22.55|2
1613156400000|2021-02-12 19:00:00|22.66|22.58|22.65|22.57|22.68|22.6|22.63|22.55|48
1613156700000|2021-02-12 19:05:00|22.68|22.6|22.62|22.54|22.7|22.62|22.62|22.54|11
1613157000000|2021-02-12 19:10:00|22.58|22.5|22.6|22.52|22.63|22.55|22.57|22.49|10
1613157300000|2021-02-12 19:15:00|22.63|22.55|22.59|22.51|22.65|22.57|22.57|22.49|11
1613157600000|2021-02-12 19:20:00|22.57|22.49|22.62|22.54|22.64|22.56|22.57|22.49|1
1613157900000|2021-02-12 19:25:00|22.65|22.57|22.63|22.55|22.65|22.57|22.62|22.54|4
1613158200000|2021-02-12 19:30:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|1
1613158500000|2021-02-12 19:35:00|22.63|22.55|22.62|22.54|22.67|22.59|22.62|22.54|0
1613158800000|2021-02-12 19:40:00|22.63|22.55|22.6|22.52|22.67|22.59|22.6|22.52|2
1613159100000|2021-02-12 19:45:00|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|6
1613159400000|2021-02-12 19:50:00|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|0
1613159700000|2021-02-12 19:55:00|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|8
1613160000000|2021-02-12 20:00:00|22.54|22.46|22.47|22.39|22.56|22.48|22.47|22.39|0
1613160300000|2021-02-12 20:05:00|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1613160600000|2021-02-12 20:10:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|2
1613160900000|2021-02-12 20:15:00|22.37|22.29|22.37|22.29|22.4|22.32|22.35|22.27|3
1613161200000|2021-02-12 20:20:00|22.39|22.31|22.35|22.27|22.39|22.31|22.3|22.22|0
1613161500000|2021-02-12 20:25:00|22.37|22.29|22.3|22.22|22.37|22.29|22.29|22.21|3
1613161800000|2021-02-12 20:30:00|22.32|22.24|22.35|22.27|22.37|22.29|22.3|22.22|0
1613162100000|2021-02-12 20:35:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1613162400000|2021-02-12 20:40:00|22.42|22.34|22.39|22.31|22.45|22.37|22.39|22.31|11
1613162700000|2021-02-12 20:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|3
1613163000000|2021-02-12 20:50:00|22.42|22.34|22.52|22.27|22.52|22.42|22.42|22.27|75
1613163300000|2021-02-12 20:55:00|22.49|22.24|22.31|22.23|22.49|22.32|22.31|22.22|158
1613348100000|2021-02-15 00:15:00|22.46|22.38|22.43|22.18|22.49|22.38|22.42|22.17|0
1613348400000|2021-02-15 00:20:00|22.44|22.19|22.39|22.14|22.44|22.25|22.33|22.12|10
1613348700000|2021-02-15 00:25:00|22.32|22.24|22.33|22.25|22.43|22.25|22.32|22.13|20
1613349000000|2021-02-15 00:30:00|22.35|22.27|22.44|22.19|22.49|22.3|22.33|22.19|3
1613349300000|2021-02-15 00:35:00|22.46|22.21|22.41|22.16|22.46|22.21|22.41|22.16|0
1613349600000|2021-02-15 00:40:00|22.44|22.19|22.46|22.21|22.49|22.21|22.41|22.16|133
1613349900000|2021-02-15 00:45:00||22.16||22.21||22.21||22.16|0
1613350200000|2021-02-15 00:50:00|22.51||22.46||22.51||22.46||7
1613350500000|2021-02-15 00:55:00|22.51||22.46||22.51||22.46||0
1613351100000|2021-02-15 01:05:00|22.44|22.19|22.33|22.25|22.44|22.25|22.33|22.19|0
1613351400000|2021-02-15 01:10:00|22.46|22.21|22.31|22.23|22.49|22.25|22.31|22.14|14
1613351700000|2021-02-15 01:15:00|22.46|22.21|22.46|22.21|22.49|22.24|22.46|22.19|12
1613352300000|2021-02-15 01:25:00|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1613353200000|2021-02-15 01:40:00|22.51|22.21|22.47|22.22|22.52|22.22|22.47|22.21|0
1613354100000|2021-02-15 01:55:00||22.17||22.22||22.22||22.17|0
1613355000000|2021-02-15 02:10:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1613355600000|2021-02-15 02:20:00|22.48|22.23|22.38|22.3|22.51|22.3|22.38|22.23|1
1613355900000|2021-02-15 02:25:00|22.37|22.29|22.48|22.23|22.48|22.29|22.37|22.23|0
1613356200000|2021-02-15 02:30:00|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1613356500000|2021-02-15 02:35:00|22.49|22.24|22.49|22.24|22.49|22.24|22.48|22.23|0
1613356800000|2021-02-15 02:40:00|22.46|22.21|22.49|22.24|22.49|22.24|22.46|22.21|1
1613357700000|2021-02-15 02:55:00|22.48|22.23|22.48|22.23|22.49|22.24|22.48|22.23|0
1613358000000|2021-02-15 03:00:00|22.56|22.26|22.51|22.26|22.56|22.26|22.51|22.26|1
1613359200000|2021-02-15 03:20:00|||||||||1
1613359500000|2021-02-15 03:25:00|||||||||1
1613360100000|2021-02-15 03:35:00|||||||||1
1613361300000|2021-02-15 03:55:00|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|1
1613361600000|2021-02-15 04:00:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1613361900000|2021-02-15 04:05:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|1
1613362500000|2021-02-15 04:15:00|22.47|22.39|22.45|22.37|22.53|22.39|22.42|22.28|1
1613363400000|2021-02-15 04:30:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1613363700000|2021-02-15 04:35:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|1
1613364600000|2021-02-15 04:50:00|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|1
1613364900000|2021-02-15 04:55:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1613365200000|2021-02-15 05:00:00|||||||||2
1613365800000|2021-02-15 05:10:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1613366100000|2021-02-15 05:15:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1613366400000|2021-02-15 05:20:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1613366700000|2021-02-15 05:25:00|22.51|22.43|22.5|22.42|22.53|22.45|22.5|22.42|0
1613367000000|2021-02-15 05:30:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|1
1613368200000|2021-02-15 05:50:00|||||||||1
1613368800000|2021-02-15 06:00:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1613369400000|2021-02-15 06:10:00|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|1
1613369700000|2021-02-15 06:15:00|22.46|22.38|22.49|22.24|22.49|22.38|22.46|22.24|3
1613370000000|2021-02-15 06:20:00|22.52|22.27|22.43|22.35|22.54|22.35|22.43|22.24|0
1613370300000|2021-02-15 06:25:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1613370600000|2021-02-15 06:30:00|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|1
1613370900000|2021-02-15 06:35:00|22.48|22.4|22.48|22.4|22.52|22.42|22.38|22.24|14
1613371200000|2021-02-15 06:40:00|22.54|22.29|22.54|22.29|22.54|22.4|22.48|22.29|0
1613371500000|2021-02-15 06:45:00|22.52|22.27|22.56|22.31|22.56|22.31|22.52|22.27|0
1613371800000|2021-02-15 06:50:00|22.57|22.32|22.59|22.34|22.59|22.34|22.57|22.32|0
1613372400000|2021-02-15 07:00:00|22.57|22.32|22.59|22.34|22.59|22.34|22.57|22.32|11
1613372700000|2021-02-15 07:05:00|22.53|22.45|22.59|22.34|22.6|22.48|22.53|22.3|65
1613373000000|2021-02-15 07:10:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1613373300000|2021-02-15 07:15:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|3
1613373600000|2021-02-15 07:20:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|6
1613373900000|2021-02-15 07:25:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1613374200000|2021-02-15 07:30:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|6
1613374800000|2021-02-15 07:40:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|1
1613375700000|2021-02-15 07:55:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|11
1613376000000|2021-02-15 08:00:00|22.32|22.24|22.42|22.34|22.47|22.39|22.32|22.24|325
1613376300000|2021-02-15 08:05:00|22.39|22.31|22.39|22.31|22.47|22.39|22.37|22.29|225
1613376600000|2021-02-15 08:10:00|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|38
1613376900000|2021-02-15 08:15:00|22.37|22.29|22.47|22.39|22.47|22.39|22.37|22.29|73
1613377200000|2021-02-15 08:20:00|22.44|22.36|22.27|22.19|22.47|22.39|22.27|22.19|210
1613377500000|2021-02-15 08:25:00|22.32|22.24|22.37|22.29|22.39|22.31|22.29|22.21|84
1613377800000|2021-02-15 08:30:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|58
1613378100000|2021-02-15 08:35:00|22.32|22.24|22.37|22.29|22.42|22.34|22.32|22.24|92
1613378400000|2021-02-15 08:40:00|22.32|22.24|22.32|22.24|22.37|22.29|22.32|22.24|165
1613378700000|2021-02-15 08:45:00|22.3|22.22|22.27|22.19|22.32|22.24|22.27|22.19|167
1613379000000|2021-02-15 08:50:00|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|321
1613379300000|2021-02-15 08:55:00|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|1321
1613379600000|2021-02-15 09:00:00|22.27|22.19|22.37|22.29|22.37|22.29|22.27|22.19|196
1613379900000|2021-02-15 09:05:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|426
1613380200000|2021-02-15 09:10:00|22.32|22.24|22.38|22.3|22.38|22.3|22.32|22.24|383
1613380500000|2021-02-15 09:15:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|86
1613380800000|2021-02-15 09:20:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|152
1613381100000|2021-02-15 09:25:00|22.43|22.35|22.43|22.35|22.48|22.4|22.38|22.3|332
1613381400000|2021-02-15 09:30:00|22.48|22.4|22.45|22.37|22.48|22.4|22.43|22.35|336
1613381700000|2021-02-15 09:35:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|120
1613382000000|2021-02-15 09:40:00|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|177
1613382300000|2021-02-15 09:45:00|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|165
1613382600000|2021-02-15 09:50:00|||||||||14
1613382900000|2021-02-15 09:55:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|56
1613383200000|2021-02-15 10:00:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|145
1613383500000|2021-02-15 10:05:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|318
1613383800000|2021-02-15 10:10:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|98
1613384100000|2021-02-15 10:15:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|352
1613384400000|2021-02-15 10:20:00|22.48|22.4|22.45|22.37|22.53|22.45|22.45|22.37|108
1613384700000|2021-02-15 10:25:00|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|72
1613385000000|2021-02-15 10:30:00|||||||||144
1613385300000|2021-02-15 10:35:00|||||||||47
1613385600000|2021-02-15 10:40:00|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|249
1613385900000|2021-02-15 10:45:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|99
1613386200000|2021-02-15 10:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|170
1613386500000|2021-02-15 10:55:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|289
1613386800000|2021-02-15 11:00:00|22.3|22.22|22.33|22.25|22.33|22.25|22.28|22.2|246
1613387100000|2021-02-15 11:05:00|22.3|22.22|22.23|22.15|22.33|22.25|22.23|22.15|447
1613387400000|2021-02-15 11:10:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|258
1613387700000|2021-02-15 11:15:00|22.08|22|22.08|22|22.1|22.02|22.08|22|182
1613388000000|2021-02-15 11:20:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|185
1613388300000|2021-02-15 11:25:00|||||||||12
1613388600000|2021-02-15 11:30:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|223
1613388900000|2021-02-15 11:35:00|||||||||114
1613389200000|2021-02-15 11:40:00|22.11|22.03|22.13|22.05|22.13|22.05|22.08|22|188
1613389500000|2021-02-15 11:45:00|22.11|22.03|22.08|22|22.13|22.05|22.08|22|56
1613389800000|2021-02-15 11:50:00|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|152
1613390100000|2021-02-15 11:55:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|151
1613390400000|2021-02-15 12:00:00|22.18|22.1|22.16|22.08|22.18|22.1|22.13|22.05|101
1613390700000|2021-02-15 12:05:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|140
1613391000000|2021-02-15 12:10:00|||||||||44
1613391300000|2021-02-15 12:15:00|||||||||24
1613391600000|2021-02-15 12:20:00|||||||||9
1613391900000|2021-02-15 12:25:00|22.13|22.05|22.13|22.05|22.16|22.08|22.13|22.05|136
1613392200000|2021-02-15 12:30:00|||||||||50
1613392500000|2021-02-15 12:35:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|78
1613392800000|2021-02-15 12:40:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|72
1613393100000|2021-02-15 12:45:00|||||||||41
1613393400000|2021-02-15 12:50:00|||||||||6
1613393700000|2021-02-15 12:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|9
1613394000000|2021-02-15 13:00:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|113
1613394300000|2021-02-15 13:05:00|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|302
1613394600000|2021-02-15 13:10:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|1005
1613394900000|2021-02-15 13:15:00|||||||||2
1613395200000|2021-02-15 13:20:00|||||||||6
1613395500000|2021-02-15 13:25:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|57
1613395800000|2021-02-15 13:30:00|||||||||1
1613396100000|2021-02-15 13:35:00|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|102
1613396400000|2021-02-15 13:40:00|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|14
1613396700000|2021-02-15 13:45:00|22.21|22.13|22.19|22.11|22.23|22.15|22.19|22.11|78
1613397000000|2021-02-15 13:50:00|||||||||1
1613397300000|2021-02-15 13:55:00|22.23|22.15|22.19|22.11|22.23|22.15|22.16|22.08|189
1613397600000|2021-02-15 14:00:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|97
1613397900000|2021-02-15 14:05:00|||||||||33
1613398200000|2021-02-15 14:10:00|||||||||4
1613398500000|2021-02-15 14:15:00|||||||||75
1613399100000|2021-02-15 14:25:00|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|272
1613399400000|2021-02-15 14:30:00|||||||||27
1613399700000|2021-02-15 14:35:00|||||||||4
1613400000000|2021-02-15 14:40:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|30
1613400300000|2021-02-15 14:45:00|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|96
1613400900000|2021-02-15 14:55:00|||||||||1
1613401200000|2021-02-15 15:00:00|||||||||150
1613401500000|2021-02-15 15:05:00|||||||||20
1613401800000|2021-02-15 15:10:00|||||||||2
1613402100000|2021-02-15 15:15:00|||||||||3
1613402400000|2021-02-15 15:20:00|||||||||1128
1613402700000|2021-02-15 15:25:00|||||||||33850
1613403000000|2021-02-15 15:30:00|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|30906
1613403300000|2021-02-15 15:35:00|22.07|21.99|22.07|21.99|22.09|22.01|22.04|21.96|163
1613403600000|2021-02-15 15:40:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|213
1613403900000|2021-02-15 15:45:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|264
1613404200000|2021-02-15 15:50:00|22.09|22.01|22.07|21.99|22.09|22.01|22.04|21.96|209
1613404500000|2021-02-15 15:55:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|29
1613404800000|2021-02-15 16:00:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|341
1613405100000|2021-02-15 16:05:00|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|560
1613405400000|2021-02-15 16:10:00|22.14|22.06|22.14|22.06|22.19|22.11|22.14|22.06|833
1613405700000|2021-02-15 16:15:00|22.12|22.04|22.1|22.02|22.15|22.07|22.1|22.02|1168
1613406000000|2021-02-15 16:20:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|520
1613406300000|2021-02-15 16:25:00|22.05|21.97|22.15|22.07|22.15|22.07|22.05|21.97|1044
1613406600000|2021-02-15 16:30:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|404
1613406900000|2021-02-15 16:35:00|22.15|22.07|22.15|22.07|22.2|22.12|22.15|22.07|226
1613407200000|2021-02-15 16:40:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|34
1613407500000|2021-02-15 16:45:00|||||||||1
1613407800000|2021-02-15 16:50:00|22.15|22.07|22.05|21.97|22.15|22.07|22.05|21.97|191
1613408100000|2021-02-15 16:55:00|22.1|22.02|22.1|22.02|22.1|22.02|22.05|21.97|217
1613408400000|2021-02-15 17:00:00|22.05|21.97|22.05|21.97|22.1|22.02|22.05|21.97|89
1613408700000|2021-02-15 17:05:00|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|43
1613409000000|2021-02-15 17:10:00|||||||||2
1613409300000|2021-02-15 17:15:00|||||||||6
1613410500000|2021-02-15 17:35:00|||||||||2
1613410800000|2021-02-15 17:40:00|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|59
1613411100000|2021-02-15 17:45:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|55
1613411400000|2021-02-15 17:50:00|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|0
1613411700000|2021-02-15 17:55:00|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|14
1613412000000|2021-02-15 18:00:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|19
1613412300000|2021-02-15 18:05:00|||||||||25
1613412600000|2021-02-15 18:10:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|3
1613412900000|2021-02-15 18:15:00|21.9|21.82|21.96|21.88|21.96|21.88|21.86|21.78|20
1613413200000|2021-02-15 18:20:00|22|21.92|22.01|21.93|22.01|21.93|22|21.92|4
1613413800000|2021-02-15 18:30:00|||||||||16
1613414400000|2021-02-15 18:40:00|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|22
1613415000000|2021-02-15 18:50:00|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|23
1613415300000|2021-02-15 18:55:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|6
1613415600000|2021-02-15 19:00:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1613415900000|2021-02-15 19:05:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1613416500000|2021-02-15 19:15:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|2
1613417100000|2021-02-15 19:25:00|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|2
1613417400000|2021-02-15 19:30:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1613417700000|2021-02-15 19:35:00|22.14|21.89|22.16|21.91|22.16|21.91|22.14|21.89|1
1613418600000|2021-02-15 19:50:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|1
1613418900000|2021-02-15 19:55:00|22.21|21.96|22.26|21.96|22.26|21.96|22.21|21.96|2221
1613419500000|2021-02-15 20:05:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1613419800000|2021-02-15 20:10:00|22.26|22.18|22.27|22.02|22.29|22.18|22.22|21.92|2219
1613420100000|2021-02-15 20:15:00|22.29|22.04|22.24|21.94|22.29|22.15|22.23|21.94|1111
1613420400000|2021-02-15 20:20:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1613420700000|2021-02-15 20:25:00|22.23|22.15|22.22|21.92|22.23|22.15|22.22|21.92|0
1613421000000|2021-02-15 20:30:00|22.23|22.15|22.22|21.92|22.23|22.15|22.22|21.92|0
1613421300000|2021-02-15 20:35:00|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1613422500000|2021-02-15 20:55:00|22.26|22.18|22.24|21.94|22.27|22.18|22.24|21.94|6
1613434500000|2021-02-16 00:15:00|22.28|22.03|22.28|21.98|22.28|22.03|22.18|21.88|0
1613434800000|2021-02-16 00:20:00|22.24|22.16|22.23|21.93|22.35|22.16|22.23|21.93|1
1613435400000|2021-02-16 00:30:00|22.25|21.98|22.28|21.98|22.28|21.98|22.25|21.95|0
1613436000000|2021-02-16 00:40:00||22.03||22.03||22.03||22.03|0
1613437200000|2021-02-16 01:00:00||21.98||21.98||22.03||21.98|0
1613437500000|2021-02-16 01:05:00||22.03||21.98||22.03||21.98|0
1613437800000|2021-02-16 01:10:00||22.03||22.03||22.03||22.03|0
1613440200000|2021-02-16 01:50:00|22.26|22.01|22.28|22.03|22.28|22.03|22.26|22.01|0
1613442900000|2021-02-16 02:35:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1613443800000|2021-02-16 02:50:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1613447700000|2021-02-16 03:55:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1613449200000|2021-02-16 04:20:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1613449500000|2021-02-16 04:25:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1613450100000|2021-02-16 04:35:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1613450400000|2021-02-16 04:40:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1613451300000|2021-02-16 04:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|0
1613451600000|2021-02-16 05:00:00|||||||||2
1613451900000|2021-02-16 05:05:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|1
1613452800000|2021-02-16 05:20:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1613453100000|2021-02-16 05:25:00|22.26|22.18|22.26|22.18|22.37|22.18|22.26|22.12|0
1613453700000|2021-02-16 05:35:00|22.37|22.12|22.37|22.12|22.37|22.18|22.26|22.12|0
1613454300000|2021-02-16 05:45:00|22.31|22.23|22.47|22.22|22.47|22.23|22.31|22.22|2
1613454600000|2021-02-16 05:50:00|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1613456700000|2021-02-16 06:25:00|||||||||1
1613457000000|2021-02-16 06:30:00|22.45|22.14|22.45|22.15|22.45|22.15|22.45|22.14|1
1613457300000|2021-02-16 06:35:00|22.44|22.19|22.45|22.2|22.45|22.2|22.44|22.19|0
1613458800000|2021-02-16 07:00:00|22.47|22.22|22.42|22.17|22.47|22.22|22.42|22.17|0
1613459100000|2021-02-16 07:05:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|17
1613459400000|2021-02-16 07:10:00|||||||||2
1613459700000|2021-02-16 07:15:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|7
1613460000000|2021-02-16 07:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|27
1613460300000|2021-02-16 07:25:00|22.34|22.26|22.34|22.26|22.39|22.31|22.34|22.26|25
1613460600000|2021-02-16 07:30:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1613460900000|2021-02-16 07:35:00|||||||||15
1613461500000|2021-02-16 07:45:00|||||||||1
1613461800000|2021-02-16 07:50:00|||||||||20
1613462100000|2021-02-16 07:55:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|53
1613462400000|2021-02-16 08:00:00|22.24|22.16|22.29|22.21|22.34|22.26|22.24|22.16|308
1613462700000|2021-02-16 08:05:00|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|163
1613463000000|2021-02-16 08:10:00|22.29|22.21|22.29|22.21|22.34|22.26|22.27|22.19|70
1613463300000|2021-02-16 08:15:00|22.27|22.19|22.34|22.26|22.34|22.26|22.24|22.16|259
1613463600000|2021-02-16 08:20:00|22.39|22.31|22.39|22.31|22.39|22.31|22.34|22.26|161
1613463900000|2021-02-16 08:25:00|22.44|22.36|22.34|22.26|22.44|22.36|22.34|22.26|203
1613464200000|2021-02-16 08:30:00|22.39|22.31|22.39|22.31|22.39|22.31|22.34|22.26|337
1613464500000|2021-02-16 08:35:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|64
1613464800000|2021-02-16 08:40:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|57
1613465100000|2021-02-16 08:45:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|215
1613465400000|2021-02-16 08:50:00|22.24|22.16|22.34|22.26|22.34|22.26|22.24|22.16|167
1613465700000|2021-02-16 08:55:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|34
1613466000000|2021-02-16 09:00:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|10
1613466300000|2021-02-16 09:05:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|121
1613466600000|2021-02-16 09:10:00|22.44|22.36|22.39|22.31|22.44|22.36|22.34|22.26|69
1613466900000|2021-02-16 09:15:00|22.42|22.34|22.44|22.36|22.49|22.41|22.42|22.34|250
1613467200000|2021-02-16 09:20:00|22.42|22.34|22.44|22.36|22.47|22.39|22.42|22.34|23
1613467500000|2021-02-16 09:25:00|22.42|22.34|22.39|22.31|22.44|22.36|22.37|22.29|281
1613467800000|2021-02-16 09:30:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|374
1613468100000|2021-02-16 09:35:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|286
1613468400000|2021-02-16 09:40:00|22.34|22.26|22.37|22.29|22.39|22.31|22.34|22.26|422
1613468700000|2021-02-16 09:45:00|22.39|22.31|22.29|22.21|22.39|22.31|22.29|22.21|210
1613469000000|2021-02-16 09:50:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|122
1613469300000|2021-02-16 09:55:00|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|22
1613469600000|2021-02-16 10:00:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|173
1613469900000|2021-02-16 10:05:00|22.27|22.19|22.2|22.12|22.3|22.22|22.2|22.12|358
1613470200000|2021-02-16 10:10:00|22.25|22.17|22.3|22.22|22.3|22.22|22.2|22.12|367
1613470500000|2021-02-16 10:15:00|||||||||16
1613470800000|2021-02-16 10:20:00|||||||||4
1613471100000|2021-02-16 10:25:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|290
1613471400000|2021-02-16 10:30:00|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|161
1613471700000|2021-02-16 10:35:00|||||||||4
1613472000000|2021-02-16 10:40:00|||||||||84
1613472300000|2021-02-16 10:45:00|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|123
1613472600000|2021-02-16 10:50:00|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|65
1613472900000|2021-02-16 10:55:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|186
1613473200000|2021-02-16 11:00:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|267
1613473500000|2021-02-16 11:05:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|218
1613473800000|2021-02-16 11:10:00|||||||||11
1613474100000|2021-02-16 11:15:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|81
1613474400000|2021-02-16 11:20:00|22.33|22.25|22.3|22.22|22.35|22.27|22.25|22.17|170
1613474700000|2021-02-16 11:25:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|95
1613475000000|2021-02-16 11:30:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1613475300000|2021-02-16 11:35:00|22.23|22.15|22.2|22.12|22.25|22.17|22.2|22.12|215
1613475600000|2021-02-16 11:40:00|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|198
1613475900000|2021-02-16 11:45:00|22.15|22.07|22.25|22.17|22.25|22.17|22.15|22.07|148
1613476200000|2021-02-16 11:50:00|||||||||53
1613476500000|2021-02-16 11:55:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|13
1613476800000|2021-02-16 12:00:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|108
1613477100000|2021-02-16 12:05:00|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|303
1613477400000|2021-02-16 12:10:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|1
1613477700000|2021-02-16 12:15:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1613478000000|2021-02-16 12:20:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1613478300000|2021-02-16 12:25:00|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|19
1613478900000|2021-02-16 12:35:00|22.3|22.22|22.26|22.18|22.31|22.23|22.26|22.18|412
1613479200000|2021-02-16 12:40:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|39
1613479500000|2021-02-16 12:45:00|||||||||72
1613479800000|2021-02-16 12:50:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|201
1613480100000|2021-02-16 12:55:00|||||||||50
1613480400000|2021-02-16 13:00:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|67
1613480700000|2021-02-16 13:05:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|43
1613481000000|2021-02-16 13:10:00|||||||||49
1613481300000|2021-02-16 13:15:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|265
1613481600000|2021-02-16 13:20:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|125
1613481900000|2021-02-16 13:25:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|177
1613482200000|2021-02-16 13:30:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|109
1613482500000|2021-02-16 13:35:00|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|66
1613482800000|2021-02-16 13:40:00|22.38|22.3|22.43|22.35|22.46|22.38|22.38|22.3|475
1613483100000|2021-02-16 13:45:00|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|130
1613483400000|2021-02-16 13:50:00|||||||||178
1613483700000|2021-02-16 13:55:00|22.43|22.35|22.56|22.48|22.56|22.48|22.41|22.33|1426
1613484000000|2021-02-16 14:00:00|22.61|22.53|22.61|22.53|22.66|22.58|22.61|22.53|332
1613484300000|2021-02-16 14:05:00|22.56|22.48|22.51|22.43|22.58|22.5|22.48|22.4|441
1613484600000|2021-02-16 14:10:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|210
1613484900000|2021-02-16 14:15:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|305
1613485200000|2021-02-16 14:20:00|22.51|22.43|22.51|22.43|22.56|22.48|22.51|22.43|656
1613485500000|2021-02-16 14:25:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|417
1613485800000|2021-02-16 14:30:00|22.61|22.53|22.56|22.48|22.61|22.53|22.51|22.43|430
1613486100000|2021-02-16 14:35:00|22.58|22.5|22.61|22.53|22.76|22.68|22.56|22.48|460
1613486400000|2021-02-16 14:40:00|22.63|22.55|22.56|22.48|22.66|22.58|22.56|22.48|449
1613486700000|2021-02-16 14:45:00|22.61|22.53|22.56|22.48|22.61|22.53|22.51|22.43|587
1613487000000|2021-02-16 14:50:00|22.59|22.51|22.61|22.53|22.66|22.58|22.56|22.48|665
1613487300000|2021-02-16 14:55:00|22.59|22.51|22.71|22.63|22.71|22.63|22.56|22.48|2749
1613487600000|2021-02-16 15:00:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|447
1613487900000|2021-02-16 15:05:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|279
1613488200000|2021-02-16 15:10:00|22.69|22.61|22.81|22.73|22.81|22.73|22.69|22.61|409
1613488500000|2021-02-16 15:15:00|22.78|22.7|22.66|22.58|22.81|22.73|22.66|22.58|687
1613488800000|2021-02-16 15:20:00|22.64|22.56|22.56|22.48|22.66|22.58|22.54|22.46|217
1613489100000|2021-02-16 15:25:00|22.61|22.53|22.46|22.38|22.61|22.53|22.46|22.38|633
1613489400000|2021-02-16 15:30:00|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|164
1613489700000|2021-02-16 15:35:00|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|321
1613490000000|2021-02-16 15:40:00|22.56|22.48|22.56|22.48|22.56|22.48|22.51|22.43|366
1613490300000|2021-02-16 15:45:00|22.61|22.53|22.66|22.58|22.71|22.63|22.61|22.53|813
1613490600000|2021-02-16 15:50:00|22.69|22.61|22.81|22.73|22.81|22.73|22.66|22.58|673
1613490900000|2021-02-16 15:55:00|22.86|22.78|22.66|22.58|22.86|22.78|22.66|22.58|592
1613491200000|2021-02-16 16:00:00|22.71|22.63|22.66|22.58|22.71|22.63|22.61|22.53|698
1613491500000|2021-02-16 16:05:00|22.61|22.53|22.66|22.58|22.71|22.63|22.61|22.53|586
1613491800000|2021-02-16 16:10:00|22.61|22.53|22.61|22.53|22.61|22.53|22.56|22.48|695
1613492100000|2021-02-16 16:15:00|22.66|22.58|22.52|22.44|22.66|22.58|22.47|22.39|1345
1613492400000|2021-02-16 16:20:00|22.51|22.43|22.66|22.58|22.66|22.58|22.47|22.39|611
1613492700000|2021-02-16 16:25:00|22.71|22.63|22.81|22.73|22.86|22.78|22.66|22.58|1253
1613493000000|2021-02-16 16:30:00|22.82|22.74|22.77|22.69|22.96|22.88|22.76|22.68|675
1613493300000|2021-02-16 16:35:00|22.72|22.64|22.72|22.64|22.79|22.71|22.72|22.64|182
1613493600000|2021-02-16 16:40:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|79
1613493900000|2021-02-16 16:45:00|22.74|22.66|22.89|22.81|22.89|22.81|22.72|22.64|65
1613494200000|2021-02-16 16:50:00|22.91|22.83|22.86|22.78|23.01|22.93|22.82|22.74|110
1613494500000|2021-02-16 16:55:00|22.91|22.83|22.91|22.83|23.06|22.98|22.86|22.78|178
1613494800000|2021-02-16 17:00:00|22.96|22.88|22.86|22.78|22.96|22.88|22.81|22.73|57
1613495100000|2021-02-16 17:05:00|22.87|22.79|23.02|22.94|23.04|22.96|22.86|22.78|9
1613495400000|2021-02-16 17:10:00|23.04|22.96|22.82|22.74|23.04|22.96|22.81|22.73|16
1613495700000|2021-02-16 17:15:00|22.81|22.73|22.82|22.74|22.89|22.81|22.72|22.64|26
1613496000000|2021-02-16 17:20:00|22.77|22.69|22.72|22.64|22.79|22.71|22.72|22.64|19
1613496300000|2021-02-16 17:25:00|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|55
1613496600000|2021-02-16 17:30:00|22.62|22.54|22.62|22.54|22.67|22.59|22.62|22.54|82
1613496900000|2021-02-16 17:35:00|22.65|22.57|22.77|22.69|22.77|22.69|22.57|22.49|102
1613497200000|2021-02-16 17:40:00|22.74|22.66|22.79|22.71|22.79|22.71|22.67|22.59|27
1613497500000|2021-02-16 17:45:00|22.77|22.69|22.79|22.71|22.79|22.71|22.72|22.64|11
1613497800000|2021-02-16 17:50:00|22.77|22.69|22.69|22.61|22.82|22.74|22.67|22.59|32
1613498100000|2021-02-16 17:55:00|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|4
1613498400000|2021-02-16 18:00:00|22.62|22.54|22.57|22.49|22.67|22.59|22.57|22.49|73
1613498700000|2021-02-16 18:05:00|22.62|22.54|22.62|22.54|22.65|22.57|22.57|22.49|27
1613499000000|2021-02-16 18:10:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|149
1613499300000|2021-02-16 18:15:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|193
1613499600000|2021-02-16 18:20:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|18
1613499900000|2021-02-16 18:25:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|48
1613500200000|2021-02-16 18:30:00|22.47|22.39|22.47|22.39|22.52|22.44|22.47|22.39|62
1613500500000|2021-02-16 18:35:00|22.42|22.34|22.48|22.4|22.53|22.45|22.42|22.34|54
1613500800000|2021-02-16 18:40:00|22.5|22.42|22.52|22.44|22.57|22.49|22.45|22.37|20
1613501100000|2021-02-16 18:45:00|22.5|22.42|22.48|22.4|22.6|22.52|22.48|22.4|16
1613501400000|2021-02-16 18:50:00|22.5|22.42|22.55|22.47|22.55|22.47|22.48|22.4|10
1613502000000|2021-02-16 19:00:00|22.53|22.45|22.55|22.47|22.58|22.5|22.53|22.45|0
1613502300000|2021-02-16 19:05:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1613502600000|2021-02-16 19:10:00|22.58|22.5|22.55|22.47|22.6|22.52|22.53|22.45|15
1613502900000|2021-02-16 19:15:00|22.53|22.45|22.5|22.42|22.58|22.5|22.5|22.42|0
1613503200000|2021-02-16 19:20:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|0
1613503500000|2021-02-16 19:25:00|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|9
1613503800000|2021-02-16 19:30:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1613504100000|2021-02-16 19:35:00|22.43|22.35|22.46|22.38|22.5|22.42|22.43|22.35|1
1613504400000|2021-02-16 19:40:00|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|0
1613504700000|2021-02-16 19:45:00|22.45|22.37|22.51|22.43|22.51|22.43|22.45|22.37|0
1613505000000|2021-02-16 19:50:00|22.53|22.45|22.61|22.53|22.65|22.57|22.51|22.43|7
1613505300000|2021-02-16 19:55:00|22.58|22.5|22.62|22.37|22.67|22.5|22.55|22.37|5
1613505600000|2021-02-16 20:00:00|22.64|22.39|22.6|22.52|22.69|22.57|22.58|22.39|1
1613505900000|2021-02-16 20:05:00|22.66|22.41|22.56|22.48|22.66|22.52|22.55|22.41|0
1613506200000|2021-02-16 20:10:00|22.58|22.5|22.56|22.48|22.67|22.53|22.56|22.42|0
1613506500000|2021-02-16 20:15:00|22.58|22.5|22.56|22.48|22.58|22.5|22.48|22.4|0
1613506800000|2021-02-16 20:20:00|22.51|22.43|22.56|22.48|22.61|22.53|22.51|22.43|0
1613507100000|2021-02-16 20:25:00|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|0
1613507400000|2021-02-16 20:30:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|21
1613507700000|2021-02-16 20:35:00|22.56|22.48|22.68|22.6|22.71|22.63|22.56|22.48|1
1613508000000|2021-02-16 20:40:00|22.66|22.58|22.66|22.58|22.72|22.63|22.61|22.47|0
1613508300000|2021-02-16 20:45:00|22.72|22.47|22.68|22.6|22.72|22.63|22.61|22.47|1
1613508600000|2021-02-16 20:50:00|22.66|22.58|22.82|22.57|22.89|22.68|22.66|22.52|4
1613508900000|2021-02-16 20:55:00|22.71|22.63|22.78|22.7|22.82|22.7|22.66|22.47|6
1613520900000|2021-02-17 00:15:00|22.89|22.81|23.15|22.85|23.18|22.88|22.89|22.8|0
1613521200000|2021-02-17 00:20:00|23.13|22.88|23.2|22.9|23.2|22.9|23.1|22.85|0
1613521500000|2021-02-17 00:25:00|23.15|22.83|23.18|22.93|23.18|22.93|23.13|22.83|0
1613521800000|2021-02-17 00:30:00|23.07|22.99|23.04|22.96|23.18|22.99|23.04|22.93|7
1613522100000|2021-02-17 00:35:00|23.07|22.99|23.18|22.93|23.18|22.99|23.04|22.93|0
1613522400000|2021-02-17 00:40:00|23.07|22.99|23.18|22.93|23.18|22.99|23.07|22.93|0
1613523300000|2021-02-17 00:55:00|23.12|23.04|23.12|23.04|23.23|23.04|23.12|22.98|0
1613523600000|2021-02-17 01:00:00|23.23|22.98|23.19|23.11|23.23|23.11|23.17|22.98|0
1613523900000|2021-02-17 01:05:00|23.17|23.09|23.19|23.11|23.23|23.11|23.17|22.98|0
1613524500000|2021-02-17 01:15:00|23.17|23.09|23.23|22.98|23.23|23.11|23.17|22.98|0
1613525700000|2021-02-17 01:35:00|23.2|22.95|23.2|22.95|23.23|22.98|23.18|22.93|0
1613526000000|2021-02-17 01:40:00|23.18|22.93|23.2|22.95|23.23|22.98|23.18|22.93|0
1613526300000|2021-02-17 01:45:00|23.23|22.98|23.2|22.95|23.23|22.98|23.2|22.95|0
1613526600000|2021-02-17 01:50:00|23.18|22.93|23.2|22.95|23.2|22.95|23.18|22.93|0
1613526900000|2021-02-17 01:55:00|23.23|22.98|23.2|22.95|23.23|22.98|23.2|22.95|0
1613527200000|2021-02-17 02:00:00|23.23|22.98|23.21|22.96|23.23|22.98|23.2|22.95|0
1613527500000|2021-02-17 02:05:00|23.23|22.98|23.18|22.93|23.23|22.98|23.18|22.93|0
1613527800000|2021-02-17 02:10:00|23.12|23.04|23.18|22.93|23.23|23.04|23.12|22.93|0
1613528100000|2021-02-17 02:15:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1613528700000|2021-02-17 02:25:00|23.1|23.02|23.12|23.04|23.12|23.04|23.07|22.99|0
1613529000000|2021-02-17 02:30:00|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1613529300000|2021-02-17 02:35:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1613529900000|2021-02-17 02:45:00|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|0
1613531100000|2021-02-17 03:05:00|23.03|22.78|23.01|22.76|23.03|22.78|23.01|22.76|83
1613531400000|2021-02-17 03:10:00|23.03|22.78|22.96|22.71|23.03|22.78|22.96|22.71|0
1613531700000|2021-02-17 03:15:00|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1613533200000|2021-02-17 03:40:00||22.71||22.71||22.76||22.71|0
1613533500000|2021-02-17 03:45:00|22.97|22.72|23.01|22.71|23.01|22.72|22.94|22.69|0
1613533800000|2021-02-17 03:50:00|22.97|22.72|22.94|22.69|23.01|22.72|22.94|22.69|0
1613534100000|2021-02-17 03:55:00|22.96|22.71|22.94|22.69|22.96|22.71|22.94|22.69|0
1613534400000|2021-02-17 04:00:00|22.96|22.71|23.01|22.71|23.01|22.71|22.94|22.69|0
1613534700000|2021-02-17 04:05:00|22.96|22.69|22.94|22.69|22.96|22.69|22.94|22.69|0
1613535600000|2021-02-17 04:20:00|22.97|22.72|23.02|22.72|23.02|22.77|22.97|22.72|0
1613536200000|2021-02-17 04:30:00|22.97|22.69|23.02|22.72|23.02|22.72|22.97|22.69|0
1613536800000|2021-02-17 04:40:00|22.97||23.02||23.02||22.97||0
1613537400000|2021-02-17 04:50:00|22.97|22.69|23.02|22.72|23.02|22.72|22.97|22.69|0
1613537700000|2021-02-17 04:55:00|22.97||23.02||23.02||22.97||0
1613538000000|2021-02-17 05:00:00|22.97|22.69|22.94|22.69|22.97|22.72|22.94|22.69|0
1613538600000|2021-02-17 05:10:00|22.97|22.72|23.02|22.72|23.02|22.72|22.97|22.72|0
1613538900000|2021-02-17 05:15:00|22.97|22.69|22.94|22.69|23.02|22.72|22.94|22.69|0
1613539500000|2021-02-17 05:25:00|22.84|22.76|22.83|22.75|22.89|22.76|22.83|22.64|0
1613539800000|2021-02-17 05:30:00|22.89|22.64|22.74|22.66|22.9|22.71|22.74|22.6|0
1613540400000|2021-02-17 05:40:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1613540700000|2021-02-17 05:45:00|22.74|22.66|22.76|22.68|22.9|22.71|22.74|22.65|0
1613541000000|2021-02-17 05:50:00|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|0
1613541300000|2021-02-17 05:55:00|22.79|22.71|22.84|22.76|22.86|22.78|22.76|22.68|0
1613541600000|2021-02-17 06:00:00|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1613541900000|2021-02-17 06:05:00|22.86|22.78|22.89|22.81|22.93|22.85|22.86|22.78|0
1613542200000|2021-02-17 06:10:00|22.86|22.78|22.84|22.76|22.86|22.78|22.81|22.73|0
1613542500000|2021-02-17 06:15:00|22.81|22.73|22.81|22.73|22.84|22.76|22.81|22.73|0
1613542800000|2021-02-17 06:20:00|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|0
1613543100000|2021-02-17 06:25:00|22.81|22.73|22.69|22.61|22.81|22.73|22.69|22.61|10
1613543400000|2021-02-17 06:30:00|22.72|22.64|22.74|22.66|22.8|22.66|22.69|22.55|0
1613543700000|2021-02-17 06:35:00|22.85|22.6|22.74|22.66|22.85|22.66|22.74|22.6|0
1613544000000|2021-02-17 06:40:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1613544300000|2021-02-17 06:45:00|22.8|22.55|22.8|22.55|22.8|22.61|22.69|22.55|0
1613544600000|2021-02-17 06:50:00|22.85|22.6|22.78|22.53|22.85|22.66|22.69|22.51|0
1613544900000|2021-02-17 06:55:00|22.76|22.51|22.78|22.53|22.8|22.55|22.76|22.51|0
1613545200000|2021-02-17 07:00:00|22.85|22.6|22.72|22.64|22.85|22.66|22.72|22.55|0
1613545500000|2021-02-17 07:05:00|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|48
1613545800000|2021-02-17 07:10:00|22.72|22.64|22.7|22.62|22.72|22.64|22.69|22.61|13
1613546100000|2021-02-17 07:15:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1613547000000|2021-02-17 07:30:00|22.77|22.69|22.77|22.69|22.82|22.74|22.77|22.69|148
1613547300000|2021-02-17 07:35:00|22.72|22.64|22.72|22.64|22.77|22.69|22.72|22.64|229
1613547600000|2021-02-17 07:40:00|22.77|22.69|22.74|22.66|22.77|22.69|22.72|22.64|78
1613547900000|2021-02-17 07:45:00|22.72|22.64|22.72|22.64|22.77|22.69|22.72|22.64|23
1613548500000|2021-02-17 07:55:00|22.77|22.69|22.77|22.69|22.77|22.69|22.74|22.66|69
1613548800000|2021-02-17 08:00:00|22.74|22.66|22.96|22.88|22.97|22.89|22.72|22.64|502
1613549100000|2021-02-17 08:05:00|22.97|22.89|23.07|22.99|23.16|23.08|22.92|22.84|769
1613549400000|2021-02-17 08:10:00|23.06|22.98|22.97|22.89|23.12|23.04|22.97|22.89|505
1613549700000|2021-02-17 08:15:00|23.02|22.94|23.02|22.94|23.02|22.94|22.97|22.89|240
1613550000000|2021-02-17 08:20:00|22.99|22.91|22.8|22.72|23.02|22.94|22.72|22.64|315
1613550300000|2021-02-17 08:25:00|22.77|22.69|22.62|22.54|22.8|22.72|22.57|22.49|308
1613550600000|2021-02-17 08:30:00|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|303
1613550900000|2021-02-17 08:35:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|192
1613551200000|2021-02-17 08:40:00|22.52|22.44|22.53|22.45|22.57|22.49|22.48|22.4|345
1613551500000|2021-02-17 08:45:00|22.48|22.4|22.53|22.45|22.58|22.5|22.48|22.4|295
1613551800000|2021-02-17 08:50:00|22.5|22.42|22.43|22.35|22.58|22.5|22.43|22.35|193
1613552100000|2021-02-17 08:55:00|22.4|22.32|22.48|22.4|22.48|22.4|22.38|22.3|447
1613552400000|2021-02-17 09:00:00|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|432
1613552700000|2021-02-17 09:05:00|22.53|22.45|22.58|22.5|22.58|22.5|22.48|22.4|150
1613553000000|2021-02-17 09:10:00|22.62|22.54|22.63|22.55|22.72|22.64|22.58|22.5|111
1613553300000|2021-02-17 09:15:00|22.67|22.59|22.7|22.62|22.77|22.69|22.67|22.59|114
1613553600000|2021-02-17 09:20:00|22.67|22.59|22.58|22.5|22.72|22.64|22.58|22.5|66
1613553900000|2021-02-17 09:25:00|22.62|22.54|22.63|22.55|22.68|22.6|22.58|22.5|100
1613554200000|2021-02-17 09:30:00|22.67|22.59|22.77|22.69|22.77|22.69|22.65|22.57|889
1613554500000|2021-02-17 09:35:00|22.82|22.74|22.87|22.79|22.92|22.84|22.82|22.74|201
1613554800000|2021-02-17 09:40:00|22.82|22.74|22.77|22.69|22.87|22.79|22.72|22.64|58
1613555100000|2021-02-17 09:45:00|22.82|22.74|22.8|22.72|22.82|22.74|22.77|22.69|42
1613555400000|2021-02-17 09:50:00|22.77|22.69|22.72|22.64|22.77|22.69|22.67|22.59|198
1613555700000|2021-02-17 09:55:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|68
1613556000000|2021-02-17 10:00:00|||||||||19
1613556300000|2021-02-17 10:05:00|22.73|22.65|22.63|22.55|22.73|22.65|22.63|22.55|62
1613556600000|2021-02-17 10:10:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|56
1613556900000|2021-02-17 10:15:00|22.58|22.5|22.65|22.57|22.67|22.59|22.58|22.5|147
1613557200000|2021-02-17 10:20:00|22.67|22.59|22.63|22.55|22.67|22.59|22.62|22.54|51
1613557500000|2021-02-17 10:25:00|22.62|22.54|22.58|22.5|22.63|22.55|22.58|22.5|31
1613557800000|2021-02-17 10:30:00|22.55|22.47|22.58|22.5|22.58|22.5|22.48|22.4|344
1613558100000|2021-02-17 10:35:00|22.62|22.54|22.72|22.64|22.72|22.64|22.62|22.54|267
1613558400000|2021-02-17 10:40:00|22.7|22.62|22.72|22.64|22.72|22.64|22.67|22.59|99
1613558700000|2021-02-17 10:45:00|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|208
1613559000000|2021-02-17 10:50:00|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|681
1613559300000|2021-02-17 10:55:00|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|657
1613559600000|2021-02-17 11:00:00|22.85|22.77|22.87|22.79|22.87|22.79|22.8|22.72|183
1613559900000|2021-02-17 11:05:00|22.85|22.77|22.97|22.89|23.02|22.94|22.82|22.74|427
1613560200000|2021-02-17 11:10:00|22.95|22.87|22.87|22.79|22.97|22.89|22.85|22.77|188
1613560500000|2021-02-17 11:15:00|22.9|22.82|22.87|22.79|22.92|22.84|22.87|22.79|23
1613560800000|2021-02-17 11:20:00|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|35
1613561100000|2021-02-17 11:25:00|22.92|22.84|22.87|22.79|22.92|22.84|22.82|22.74|161
1613561400000|2021-02-17 11:30:00|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|7
1613561700000|2021-02-17 11:35:00|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|255
1613562000000|2021-02-17 11:40:00|22.78|22.7|22.82|22.74|22.83|22.75|22.78|22.7|21
1613562300000|2021-02-17 11:45:00|22.83|22.75|22.87|22.79|22.87|22.79|22.83|22.75|513
1613562600000|2021-02-17 11:50:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|28
1613562900000|2021-02-17 11:55:00|22.78|22.7|22.78|22.7|22.83|22.75|22.78|22.7|54
1613563200000|2021-02-17 12:00:00|22.8|22.72|22.8|22.72|22.83|22.75|22.78|22.7|23
1613563500000|2021-02-17 12:05:00|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|43
1613563800000|2021-02-17 12:10:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|1
1613564100000|2021-02-17 12:15:00|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|25
1613564400000|2021-02-17 12:20:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|1
1613565000000|2021-02-17 12:30:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|14
1613565300000|2021-02-17 12:35:00|22.73|22.65|22.73|22.65|22.78|22.7|22.68|22.6|192
1613565600000|2021-02-17 12:40:00|22.78|22.7|22.78|22.7|22.78|22.7|22.73|22.65|47
1613565900000|2021-02-17 12:45:00|||||||||36
1613566200000|2021-02-17 12:50:00|||||||||10
1613566500000|2021-02-17 12:55:00|22.74|22.66|22.78|22.7|22.78|22.7|22.73|22.65|36
1613566800000|2021-02-17 13:00:00|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|20
1613567100000|2021-02-17 13:05:00|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|24
1613567400000|2021-02-17 13:10:00|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|67
1613567700000|2021-02-17 13:15:00|22.74|22.66|22.93|22.85|22.93|22.85|22.74|22.66|1133
1613568000000|2021-02-17 13:20:00|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|124
1613568300000|2021-02-17 13:25:00|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|245
1613568600000|2021-02-17 13:30:00|22.95|22.87|22.98|22.9|23.08|23|22.93|22.85|410
1613568900000|2021-02-17 13:35:00|23.02|22.94|22.98|22.9|23.07|22.99|22.98|22.9|32
1613569200000|2021-02-17 13:40:00|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|46
1613569500000|2021-02-17 13:45:00|23.03|22.95|23.03|22.95|23.03|22.95|22.98|22.9|67
1613569800000|2021-02-17 13:50:00|23|22.92|23.23|23.15|23.28|23.2|22.98|22.9|498
1613570100000|2021-02-17 13:55:00|23.18|23.1|23.13|23.05|23.23|23.15|23.13|23.05|265
1613570400000|2021-02-17 14:00:00|23.15|23.07|23.03|22.95|23.18|23.1|22.98|22.9|435
1613570700000|2021-02-17 14:05:00|23.05|22.97|23.18|23.1|23.23|23.15|23.03|22.95|300
1613571000000|2021-02-17 14:10:00|23.15|23.07|23.28|23.2|23.28|23.2|23.08|23|76
1613571300000|2021-02-17 14:15:00|23.25|23.17|23.18|23.1|23.25|23.17|23.13|23.05|223
1613571600000|2021-02-17 14:20:00|23.15|23.07|23.23|23.15|23.23|23.15|23.15|23.07|29
1613571900000|2021-02-17 14:25:00|23.18|23.1|23.33|23.25|23.33|23.25|23.18|23.1|612
1613572200000|2021-02-17 14:30:00|23.37|23.29|23.33|23.25|23.47|23.39|23.33|23.25|1255
1613572500000|2021-02-17 14:35:00|23.38|23.3|23.45|23.37|23.57|23.49|23.23|23.15|1156
1613572800000|2021-02-17 14:40:00|23.43|23.35|23.38|23.3|23.48|23.4|23.23|23.15|591
1613573100000|2021-02-17 14:45:00|23.33|23.25|23.23|23.15|23.38|23.3|23.18|23.1|952
1613573400000|2021-02-17 14:50:00|23.18|23.1|23.08|23|23.18|23.1|23.08|23|367
1613573700000|2021-02-17 14:55:00|23.13|23.05|23.33|23.25|23.33|23.25|23.08|23|304
1613574000000|2021-02-17 15:00:00|23.28|23.2|23.33|23.25|23.33|23.25|23.23|23.15|311
1613574300000|2021-02-17 15:05:00|23.28|23.2|23.09|23.01|23.41|23.33|23.09|23.01|432
1613574600000|2021-02-17 15:10:00|23.13|23.05|23.29|23.21|23.33|23.25|23.09|23.01|393
1613574900000|2021-02-17 15:15:00|23.28|23.2|23.24|23.16|23.38|23.3|23.24|23.16|410
1613575200000|2021-02-17 15:20:00|23.19|23.11|23.43|23.35|23.46|23.38|23.19|23.11|278
1613575500000|2021-02-17 15:25:00|23.46|23.38|23.48|23.4|23.58|23.5|23.41|23.33|800
1613575800000|2021-02-17 15:30:00|23.49|23.41|23.48|23.4|23.63|23.55|23.43|23.35|485
1613576100000|2021-02-17 15:35:00|23.43|23.35|23.38|23.3|23.48|23.4|23.33|23.25|609
1613576400000|2021-02-17 15:40:00|23.39|23.31|23.48|23.4|23.48|23.4|23.29|23.21|507
1613576700000|2021-02-17 15:45:00|23.46|23.38|23.19|23.11|23.49|23.41|23.14|23.06|1352
1613577000000|2021-02-17 15:50:00|23.16|23.08|23.19|23.11|23.24|23.16|23.14|23.06|392
1613577300000|2021-02-17 15:55:00|23.14|23.06|23.29|23.21|23.34|23.26|23.14|23.06|343
1613577600000|2021-02-17 16:00:00|23.3|23.22|23.49|23.41|23.49|23.41|23.29|23.21|593
1613577900000|2021-02-17 16:05:00|23.44|23.36|23.4|23.32|23.55|23.47|23.35|23.27|630
1613578200000|2021-02-17 16:10:00|23.42|23.34|23.49|23.41|23.5|23.42|23.42|23.34|708
1613578500000|2021-02-17 16:15:00|23.54|23.46|23.59|23.51|23.59|23.51|23.44|23.36|440
1613578800000|2021-02-17 16:20:00|23.54|23.46|23.54|23.46|23.59|23.51|23.44|23.36|481
1613579100000|2021-02-17 16:25:00|23.53|23.45|23.54|23.46|23.59|23.51|23.39|23.31|1730
1613579400000|2021-02-17 16:30:00|23.59|23.51|23.61|23.53|23.74|23.66|23.46|23.38|536
1613579700000|2021-02-17 16:35:00|23.59|23.51|23.69|23.61|23.69|23.61|23.59|23.51|392
1613580000000|2021-02-17 16:40:00|23.64|23.56|23.69|23.61|23.74|23.66|23.54|23.46|394
1613580300000|2021-02-17 16:45:00|23.66|23.58|23.47|23.39|23.74|23.66|23.44|23.36|166
1613580600000|2021-02-17 16:50:00|23.49|23.41|23.47|23.39|23.54|23.46|23.44|23.36|51
1613580900000|2021-02-17 16:55:00|23.44|23.36|23.44|23.36|23.54|23.46|23.44|23.36|68
1613581200000|2021-02-17 17:00:00|23.39|23.31|23.39|23.31|23.44|23.36|23.39|23.31|202
1613581500000|2021-02-17 17:05:00|23.44|23.36|23.39|23.31|23.44|23.36|23.39|23.31|3
1613581800000|2021-02-17 17:10:00|23.42|23.34|23.44|23.36|23.49|23.41|23.42|23.34|750
1613582100000|2021-02-17 17:15:00|23.39|23.31|23.39|23.31|23.44|23.36|23.37|23.29|63
1613582400000|2021-02-17 17:20:00|23.37|23.29|23.34|23.26|23.39|23.31|23.34|23.26|2
1613582700000|2021-02-17 17:25:00|23.29|23.21|23.24|23.16|23.37|23.29|23.24|23.16|66
1613583000000|2021-02-17 17:30:00|23.29|23.21|23.19|23.11|23.29|23.21|23.19|23.11|36
1613583300000|2021-02-17 17:35:00|23.2|23.12|23.24|23.16|23.24|23.16|23.19|23.11|7
1613583600000|2021-02-17 17:40:00|23.19|23.11|23.19|23.11|23.24|23.16|23.17|23.09|6
1613583900000|2021-02-17 17:45:00|23.17|23.09|23.1|23.02|23.17|23.09|23.09|23.01|282
1613584200000|2021-02-17 17:50:00|23.14|23.06|23.14|23.06|23.17|23.09|23.09|23.01|28
1613584500000|2021-02-17 17:55:00|23.15|23.07|23.15|23.07|23.19|23.11|23.14|23.06|7
1613584800000|2021-02-17 18:00:00|23.14|23.06|23.15|23.07|23.19|23.11|23.1|23.02|70
1613585100000|2021-02-17 18:05:00|23.17|23.09|23.09|23.01|23.17|23.09|23.09|23.01|5
1613585400000|2021-02-17 18:10:00|23.1|23.02|23.1|23.02|23.15|23.07|23.09|23.01|125
1613585700000|2021-02-17 18:15:00|23.12|23.04|23.1|23.02|23.14|23.06|23.1|23.02|0
1613586300000|2021-02-17 18:25:00|23.15|23.07|23.05|22.97|23.2|23.12|23|22.92|93
1613586900000|2021-02-17 18:35:00|23.1|23.02|23.1|23.02|23.1|23.02|23.05|22.97|18
1613587200000|2021-02-17 18:40:00|23.05|22.97|23.07|22.99|23.1|23.02|23.05|22.97|5
1613587500000|2021-02-17 18:45:00|23.1|23.02|23.2|23.12|23.2|23.12|23.07|22.99|172
1613587800000|2021-02-17 18:50:00|23.17|23.09|23.24|23.16|23.29|23.21|23.17|23.09|346
1613588100000|2021-02-17 18:55:00|23.22|23.14|23.24|23.16|23.25|23.17|23.22|23.14|3
1613588400000|2021-02-17 19:00:00|23.22|23.14|23.15|23.07|23.22|23.14|23.05|22.97|19
1613588700000|2021-02-17 19:05:00|23.17|23.09|23.02|22.94|23.2|23.12|23.02|22.94|5
1613589000000|2021-02-17 19:10:00|23|22.92|23.09|23.01|23.12|23.04|23|22.92|31
1613589300000|2021-02-17 19:15:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|8
1613589600000|2021-02-17 19:20:00|23|22.92|23.12|23.04|23.17|23.09|23|22.92|35
1613589900000|2021-02-17 19:25:00|23.15|23.07|23.17|23.09|23.2|23.12|23.12|23.04|6
1613590200000|2021-02-17 19:30:00|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|0
1613590500000|2021-02-17 19:35:00|23.13|23.05|23.03|22.95|23.13|23.05|23|22.92|7
1613590800000|2021-02-17 19:40:00|23.05|22.97|23|22.92|23.12|23.04|23|22.92|10
1613591100000|2021-02-17 19:45:00|23.02|22.94|23.05|22.97|23.05|22.97|22.98|22.9|29
1613591400000|2021-02-17 19:50:00|23.03|22.95|23.05|22.97|23.1|23.02|23|22.92|36
1613591700000|2021-02-17 19:55:00|23.07|22.99|23.03|22.95|23.1|23.02|23|22.92|51
1613592000000|2021-02-17 20:00:00|23.02|22.94|22.95|22.87|23.03|22.95|22.95|22.87|0
1613592300000|2021-02-17 20:05:00|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|29
1613592600000|2021-02-17 20:10:00|22.9|22.82|22.86|22.78|22.91|22.83|22.86|22.78|4
1613592900000|2021-02-17 20:15:00|22.85|22.77|22.81|22.73|22.86|22.78|22.81|22.73|25
1613593200000|2021-02-17 20:20:00|22.78|22.7|22.76|22.68|22.78|22.7|22.73|22.65|46
1613593500000|2021-02-17 20:25:00|22.75|22.67|22.78|22.7|22.81|22.73|22.75|22.67|18
1613593800000|2021-02-17 20:30:00|22.76|22.68|22.76|22.68|22.78|22.7|22.75|22.67|0
1613594100000|2021-02-17 20:35:00|22.71|22.63|22.78|22.7|22.78|22.7|22.71|22.63|100
1613594400000|2021-02-17 20:40:00|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|19
1613594700000|2021-02-17 20:45:00|22.78|22.7|22.74|22.66|22.78|22.7|22.73|22.65|35
1613595000000|2021-02-17 20:50:00|22.71|22.63|22.64|22.56|22.76|22.68|22.64|22.56|69
1613595300000|2021-02-17 20:55:00|22.71|22.63|22.85|22.6|22.85|22.68|22.69|22.5|135
1613607300000|2021-02-18 00:15:00|22.83|22.58|22.93|22.63|22.93|22.63|22.83|22.58|0
1613607600000|2021-02-18 00:20:00|22.92|22.67|22.88|22.63|22.93|22.67|22.88|22.63|0
1613607900000|2021-02-18 00:25:00|22.87|22.62|22.89|22.64|22.89|22.64|22.83|22.58|0
1613608200000|2021-02-18 00:30:00|22.87|22.62|22.87|22.62|22.87|22.62|22.87|22.62|0
1613608500000|2021-02-18 00:35:00|22.85|22.6|22.82|22.57|22.87|22.62|22.82|22.57|0
1613608800000|2021-02-18 00:40:00|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1613609100000|2021-02-18 00:45:00|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1613609400000|2021-02-18 00:50:00|22.8|22.55|22.87|22.62|22.87|22.62|22.8|22.55|0
1613609700000|2021-02-18 00:55:00|22.85|22.6|22.87|22.62|22.87|22.62|22.85|22.57|0
1613610000000|2021-02-18 01:00:00|22.82|22.57|22.87|22.62|22.87|22.62|22.82|22.57|0
1613610300000|2021-02-18 01:05:00|22.85|22.6|22.82|22.57|22.85|22.6|22.82|22.57|0
1613610600000|2021-02-18 01:10:00|22.83|22.58|22.87|22.62|22.92|22.67|22.83|22.57|0
1613610900000|2021-02-18 01:15:00|22.88|22.63|22.87|22.62|22.88|22.63|22.87|22.62|0
1613611800000|2021-02-18 01:30:00|22.9|22.65|22.92|22.67|22.92|22.67|22.87|22.6|0
1613612100000|2021-02-18 01:35:00|22.97|22.72|23.01|22.93|23.01|22.93|22.97|22.72|9
1613612400000|2021-02-18 01:40:00|23.03|22.95|23.08|23|23.08|23|23.03|22.95|1
1613612700000|2021-02-18 01:45:00|23.14|22.89|23.03|22.95|23.19|23|23.03|22.89|0
1613613000000|2021-02-18 01:50:00|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1613613300000|2021-02-18 01:55:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1613613600000|2021-02-18 02:00:00|23.03|22.95|23.03|22.95|23.06|22.98|23.01|22.93|0
1613613900000|2021-02-18 02:05:00|23.05|22.97|23.08|23|23.08|23|23.03|22.95|0
1613614200000|2021-02-18 02:10:00|23.06|22.98|23.03|22.95|23.08|23|23.03|22.95|0
1613614500000|2021-02-18 02:15:00|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1613615100000|2021-02-18 02:25:00|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|0
1613616300000|2021-02-18 02:45:00|22.99|22.91|22.89|22.81|22.99|22.91|22.89|22.81|7
1613616600000|2021-02-18 02:50:00|22.95|22.7|22.88|22.63|22.95|22.7|22.85|22.6|0
1613616900000|2021-02-18 02:55:00|22.9|22.65|22.88|22.63|22.92|22.67|22.88|22.62|0
1613617200000|2021-02-18 03:00:00|22.92|22.62|22.97|22.67|22.97|22.7|22.88|22.62|0
1613618100000|2021-02-18 03:15:00|23|22.7|23.02|22.72|23.05|22.77|22.97|22.67|0
1613618400000|2021-02-18 03:20:00|23.07|22.77|23.12|22.87|23.17|22.92|23.02|22.72|0
1613618700000|2021-02-18 03:25:00|23.14|22.89|23.17|22.92|23.17|22.92|23.12|22.87|0
1613619000000|2021-02-18 03:30:00|23.18|22.93|23.17|22.92|23.18|22.93|23.17|22.92|0
1613619300000|2021-02-18 03:35:00|23.18|22.93|23.17|22.92|23.18|22.93|23.17|22.92|0
1613620500000|2021-02-18 03:55:00|23.2|22.95|23.17|22.92|23.2|22.95|23.17|22.92|0
1613620800000|2021-02-18 04:00:00|23.19|22.94|23.2|22.95|23.2|22.95|23.17|22.92|0
1613621100000|2021-02-18 04:05:00|23.17|22.92|23.24|23.16|23.35|23.16|23.14|22.92|1
1613621400000|2021-02-18 04:10:00|23.35|23.1|23.35|23.1|23.35|23.19|23.24|23.1|0
1613621700000|2021-02-18 04:15:00|23.24|23.16|23.32|23.24|23.35|23.24|23.24|23.05|0
1613622000000|2021-02-18 04:20:00|23.34|23.26|23.3|23.05|23.34|23.26|23.24|23.05|0
1613622300000|2021-02-18 04:25:00|23.19|23.11|23.3|23.05|23.3|23.11|23.19|23|0
1613622600000|2021-02-18 04:30:00|23.19|23.11|23.25|23|23.3|23.11|23.17|22.98|0
1613622900000|2021-02-18 04:35:00|23.19|23.11|23.25|23|23.3|23.11|23.19|23|0
1613623500000|2021-02-18 04:45:00|23.19|23.11|23.3|23.05|23.3|23.12|23.19|23|0
1613624400000|2021-02-18 05:00:00|23.24|23.16|23.26|23.01|23.35|23.17|23.19|23.01|0
1613624700000|2021-02-18 05:05:00|23.19|23.11|23.23|22.98|23.3|23.11|23.19|22.98|0
1613625300000|2021-02-18 05:15:00|23.21|22.96|23.21|22.96|23.21|22.96|23.21|22.96|0
1613625600000|2021-02-18 05:20:00|23.23|22.98|23.21|22.96|23.23|22.98|23.21|22.96|0
1613625900000|2021-02-18 05:25:00|23.23|22.98|23.23|22.98|23.23|22.98|23.21|22.96|0
1613626200000|2021-02-18 05:30:00|23.21|22.96|23.19|22.94|23.21|22.96|23.19|22.94|0
1613626500000|2021-02-18 05:35:00|23.21|22.96|23.21|22.96|23.21|22.96|23.21|22.96|0
1613627400000|2021-02-18 05:50:00|23.15|23.07|23.21|22.96|23.21|23.07|23.15|22.96|0
1613628000000|2021-02-18 06:00:00|23.1|23.02|23.16|22.91|23.21|23.02|23.1|22.91|0
1613628300000|2021-02-18 06:05:00|23.18|22.93|23.18|22.93|23.18|22.93|23.16|22.91|0
1613628900000|2021-02-18 06:15:00|23.16|22.91|23.18|22.93|23.18|22.93|23.16|22.91|0
1613629200000|2021-02-18 06:20:00|23.16|22.91|23.18|22.93|23.18|22.93|23.16|22.91|0
1613629500000|2021-02-18 06:25:00|23.16|22.91|23.11|22.86|23.16|22.97|23.05|22.86|4
1613629800000|2021-02-18 06:30:00|23.13|22.88|23.11|22.86|23.13|22.88|23.11|22.86|0
1613630100000|2021-02-18 06:35:00|23.05|22.97|23.18|22.93|23.18|22.97|23.05|22.91|0
1613630400000|2021-02-18 06:40:00|23.16|22.91|23.18|22.93|23.18|22.93|23.16|22.91|0
1613630700000|2021-02-18 06:45:00|23.21|22.96|23.23|22.98|23.26|23.01|23.21|22.96|0
1613631000000|2021-02-18 06:50:00|23.21|22.96|23.23|22.98|23.23|22.98|23.21|22.96|0
1613631300000|2021-02-18 06:55:00|23.24|22.99|23.21|22.96|23.26|23.03|23.08|22.96|0
1613631600000|2021-02-18 07:00:00|23.15|23.07|23.13|23.05|23.26|23.12|23.11|22.89|17
1613631900000|2021-02-18 07:05:00|23.15|23.07|23.23|23.15|23.23|23.15|23.15|23.07|3
1613632200000|2021-02-18 07:10:00|23.28|23.2|23.33|23.25|23.33|23.25|23.28|23.2|15
1613632500000|2021-02-18 07:15:00|23.42|23.34|23.3|23.22|23.42|23.34|23.3|23.22|64
1613632800000|2021-02-18 07:20:00|23.32|23.24|23.28|23.2|23.38|23.3|23.28|23.2|16
1613633100000|2021-02-18 07:25:00|23.3|23.22|23.21|23.13|23.3|23.22|23.21|23.13|3
1613633400000|2021-02-18 07:30:00|23.23|23.15|23.28|23.2|23.3|23.22|23.23|23.15|3
1613633700000|2021-02-18 07:35:00|23.3|23.22|23.28|23.2|23.3|23.22|23.23|23.15|81
1613634000000|2021-02-18 07:40:00|23.23|23.15|23.18|23.1|23.24|23.16|23.18|23.1|105
1613634300000|2021-02-18 07:45:00|23.2|23.12|23.23|23.15|23.23|23.15|23.18|23.1|28
1613634600000|2021-02-18 07:50:00|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|121
1613634900000|2021-02-18 07:55:00|23.21|23.13|23.33|23.25|23.33|23.25|23.18|23.1|34
1613635200000|2021-02-18 08:00:00|23.38|23.3|23.18|23.1|23.38|23.3|23.14|23.06|428
1613635500000|2021-02-18 08:05:00|23.14|23.06|23.23|23.15|23.23|23.15|23.09|23.01|171
1613635800000|2021-02-18 08:10:00|23.21|23.13|23.18|23.1|23.23|23.15|23.13|23.05|287
1613636100000|2021-02-18 08:15:00|23.17|23.09|23.33|23.25|23.33|23.25|23.13|23.05|114
1613636400000|2021-02-18 08:20:00|23.32|23.24|23.38|23.3|23.42|23.34|23.28|23.2|379
1613636700000|2021-02-18 08:25:00|23.33|23.25|23.48|23.4|23.5|23.42|23.33|23.25|153
1613637000000|2021-02-18 08:30:00|23.45|23.37|23.21|23.13|23.45|23.37|23.18|23.1|234
1613637300000|2021-02-18 08:35:00|23.18|23.1|23.23|23.15|23.28|23.2|23.18|23.1|34
1613637600000|2021-02-18 08:40:00|23.21|23.13|23.18|23.1|23.23|23.15|23.16|23.08|118
1613637900000|2021-02-18 08:45:00|23.13|23.05|23.04|22.96|23.18|23.1|23.04|22.96|171
1613638200000|2021-02-18 08:50:00|23.03|22.95|22.98|22.9|23.08|23|22.98|22.9|168
1613638500000|2021-02-18 08:55:00|22.94|22.86|22.84|22.76|22.98|22.9|22.84|22.76|340
1613638800000|2021-02-18 09:00:00|22.89|22.81|22.9|22.82|22.94|22.86|22.84|22.76|367
1613639100000|2021-02-18 09:05:00|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|150
1613639400000|2021-02-18 09:10:00|23.02|22.94|22.99|22.91|23.04|22.96|22.99|22.91|0
1613639700000|2021-02-18 09:15:00|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|80
1613640000000|2021-02-18 09:20:00|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|58
1613640300000|2021-02-18 09:25:00|23.14|23.06|23.19|23.11|23.19|23.11|23.14|23.06|74
1613640600000|2021-02-18 09:30:00|23.16|23.08|23.24|23.16|23.24|23.16|23.16|23.08|134
1613640900000|2021-02-18 09:35:00|23.19|23.11|23.19|23.11|23.19|23.11|23.14|23.06|98
1613641200000|2021-02-18 09:40:00|23.24|23.16|23.09|23.01|23.24|23.16|23.09|23.01|31
1613641500000|2021-02-18 09:45:00|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1613641800000|2021-02-18 09:50:00|23.06|22.98|23.09|23.01|23.09|23.01|23.04|22.96|26
1613642100000|2021-02-18 09:55:00|23.07|22.99|23.09|23.01|23.12|23.04|23.04|22.96|50
1613642400000|2021-02-18 10:00:00|23.04|22.96|23.05|22.97|23.09|23.01|23.04|22.96|8
1613642700000|2021-02-18 10:05:00|23.09|23.01|23.05|22.97|23.1|23.02|23.05|22.97|76
1613643000000|2021-02-18 10:10:00|23.07|22.99|23.09|23.01|23.12|23.04|23.05|22.97|0
1613643300000|2021-02-18 10:15:00|23.1|23.02|23.14|23.06|23.14|23.06|23.09|23.01|561
1613643600000|2021-02-18 10:20:00|23.19|23.11|23.19|23.11|23.19|23.11|23.14|23.06|1
1613643900000|2021-02-18 10:25:00|23.22|23.14|23.19|23.11|23.22|23.14|23.17|23.09|72
1613644200000|2021-02-18 10:30:00|23.17|23.09|23.19|23.11|23.24|23.16|23.14|23.06|25
1613644500000|2021-02-18 10:35:00|23.21|23.13|23.24|23.16|23.24|23.16|23.19|23.11|51
1613644800000|2021-02-18 10:40:00|23.29|23.21|23.34|23.26|23.34|23.26|23.24|23.16|148
1613645100000|2021-02-18 10:45:00|23.37|23.29|23.34|23.26|23.44|23.36|23.34|23.26|278
1613645400000|2021-02-18 10:50:00|23.39|23.31|23.29|23.21|23.39|23.31|23.29|23.21|186
1613645700000|2021-02-18 10:55:00|23.3|23.22|23.37|23.29|23.39|23.31|23.29|23.21|199
1613646000000|2021-02-18 11:00:00|23.39|23.31|23.49|23.41|23.54|23.46|23.34|23.26|426
1613646300000|2021-02-18 11:05:00|23.51|23.43|23.32|23.24|23.54|23.46|23.29|23.21|119
1613646600000|2021-02-18 11:10:00|23.34|23.26|23.25|23.17|23.34|23.26|23.25|23.17|64
1613646900000|2021-02-18 11:15:00|23.27|23.19|23.2|23.12|23.3|23.22|23.2|23.12|62
1613647200000|2021-02-18 11:20:00|23.22|23.14|23.17|23.09|23.25|23.17|23.15|23.07|127
1613647500000|2021-02-18 11:25:00|23.2|23.12|23.25|23.17|23.25|23.17|23.17|23.09|26
1613647800000|2021-02-18 11:30:00|23.27|23.19|23.32|23.24|23.34|23.26|23.25|23.17|108
1613648100000|2021-02-18 11:35:00|23.34|23.26|23.3|23.22|23.34|23.26|23.24|23.16|49
1613648400000|2021-02-18 11:40:00|23.27|23.19|23.25|23.17|23.3|23.22|23.25|23.17|111
1613648700000|2021-02-18 11:45:00|23.22|23.14|23.22|23.14|23.25|23.17|23.2|23.12|20
1613649000000|2021-02-18 11:50:00|23.2|23.12|23.2|23.12|23.25|23.17|23.18|23.1|18
1613649300000|2021-02-18 11:55:00|23.22|23.14|23.15|23.07|23.24|23.16|23.15|23.07|766
1613649600000|2021-02-18 12:00:00|23.17|23.09|23.15|23.07|23.2|23.12|23.13|23.05|19
1613649900000|2021-02-18 12:05:00|23.13|23.05|23.15|23.07|23.2|23.12|23.1|23.02|85
1613650200000|2021-02-18 12:10:00|23.13|23.05|23.12|23.04|23.15|23.07|23.1|23.02|20
1613650500000|2021-02-18 12:15:00|23.1|23.02|23.15|23.07|23.19|23.11|23.1|23.02|12
1613650800000|2021-02-18 12:20:00|23.1|23.02|23.1|23.02|23.1|23.02|23.05|22.97|2
1613651100000|2021-02-18 12:25:00|23.05|22.97|23.05|22.97|23.1|23.02|23.05|22.97|137
1613651400000|2021-02-18 12:30:00|23.07|22.99|22.95|22.87|23.1|23.02|22.95|22.87|25
1613651700000|2021-02-18 12:35:00|22.97|22.89|22.97|22.89|23|22.92|22.95|22.87|124
1613652000000|2021-02-18 12:40:00|22.95|22.87|23|22.92|23|22.92|22.95|22.87|118
1613652300000|2021-02-18 12:45:00|22.98|22.9|23|22.92|23|22.92|22.95|22.87|18
1613652600000|2021-02-18 12:50:00|23.02|22.94|23|22.92|23.02|22.94|23|22.92|3
1613652900000|2021-02-18 12:55:00|23.02|22.94|23.05|22.97|23.07|22.99|23.02|22.94|2
1613653200000|2021-02-18 13:00:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|41
1613653500000|2021-02-18 13:05:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|115
1613653800000|2021-02-18 13:10:00|23.1|23.02|23.1|23.02|23.15|23.07|23.1|23.02|119
1613654100000|2021-02-18 13:15:00|23.13|23.05|23.15|23.07|23.15|23.07|23.1|23.02|68
1613654400000|2021-02-18 13:20:00|23.18|23.1|23.1|23.02|23.2|23.12|23.1|23.02|167
1613654700000|2021-02-18 13:25:00|23.11|23.03|23.13|23.05|23.15|23.07|23.1|23.02|110
1613655000000|2021-02-18 13:30:00|23.11|23.03|23.11|23.03|23.13|23.05|23.06|22.98|113
1613655300000|2021-02-18 13:35:00|23.13|23.05|23.25|23.17|23.3|23.22|23.11|23.03|417
1613655600000|2021-02-18 13:40:00|23.2|23.12|23.2|23.12|23.23|23.15|23.15|23.07|187
1613655900000|2021-02-18 13:45:00|23.25|23.17|23.35|23.27|23.35|23.27|23.25|23.17|261
1613656200000|2021-02-18 13:50:00|23.3|23.22|23.3|23.22|23.3|23.22|23.25|23.17|202
1613656500000|2021-02-18 13:55:00|23.33|23.25|23.35|23.27|23.35|23.27|23.3|23.22|148
1613656800000|2021-02-18 14:00:00|23.38|23.3|23.4|23.32|23.4|23.32|23.3|23.22|202
1613657100000|2021-02-18 14:05:00|23.35|23.27|23.4|23.32|23.45|23.37|23.35|23.27|309
1613657400000|2021-02-18 14:10:00|23.41|23.33|23.4|23.32|23.5|23.42|23.31|23.23|388
1613657700000|2021-02-18 14:15:00|23.36|23.28|23.45|23.37|23.46|23.38|23.35|23.27|147
1613658000000|2021-02-18 14:20:00|23.41|23.33|23.35|23.27|23.41|23.33|23.33|23.25|25
1613658300000|2021-02-18 14:25:00|23.33|23.25|23.26|23.18|23.35|23.27|23.25|23.17|507
1613658600000|2021-02-18 14:30:00|23.25|23.17|23.26|23.18|23.31|23.23|23.21|23.13|200
1613658900000|2021-02-18 14:35:00|23.23|23.15|23.35|23.27|23.35|23.27|23.06|22.98|549
1613659200000|2021-02-18 14:40:00|23.36|23.28|23.35|23.27|23.5|23.42|23.25|23.17|1376
1613659500000|2021-02-18 14:45:00|23.33|23.25|23.26|23.18|23.35|23.27|23.18|23.1|316
1613659800000|2021-02-18 14:50:00|23.23|23.15|23.36|23.28|23.36|23.28|23.21|23.13|532
1613660100000|2021-02-18 14:55:00|23.31|23.23|23.16|23.08|23.41|23.33|23.16|23.08|517
1613660400000|2021-02-18 15:00:00|23.19|23.11|23.31|23.23|23.31|23.23|23.16|23.08|56
1613660700000|2021-02-18 15:05:00|23.34|23.26|23.5|23.42|23.55|23.47|23.31|23.23|1002
1613661000000|2021-02-18 15:10:00|23.46|23.38|23.4|23.32|23.51|23.43|23.35|23.27|240
1613661300000|2021-02-18 15:15:00|23.41|23.33|23.51|23.43|23.51|23.43|23.36|23.28|310
1613661600000|2021-02-18 15:20:00|23.5|23.42|23.6|23.52|23.6|23.52|23.41|23.33|249
1613661900000|2021-02-18 15:25:00|23.61|23.53|23.36|23.28|23.65|23.57|23.36|23.28|580
1613662200000|2021-02-18 15:30:00|23.38|23.3|23.41|23.33|23.56|23.48|23.38|23.3|389
1613662500000|2021-02-18 15:35:00|23.46|23.38|23.29|23.21|23.46|23.38|23.21|23.13|330
1613662800000|2021-02-18 15:40:00|23.31|23.23|23.31|23.23|23.36|23.28|23.21|23.13|715
1613663100000|2021-02-18 15:45:00|23.34|23.26|23.26|23.18|23.41|23.33|23.26|23.18|47
1613663400000|2021-02-18 15:50:00|23.29|23.21|23.17|23.09|23.31|23.23|23.17|23.09|323
1613663700000|2021-02-18 15:55:00|23.22|23.14|23.34|23.26|23.37|23.29|23.17|23.09|399
1613664000000|2021-02-18 16:00:00|23.37|23.29|23.31|23.23|23.37|23.29|23.22|23.14|745
1613664300000|2021-02-18 16:05:00|23.27|23.19|23.31|23.23|23.36|23.28|23.17|23.09|663
1613664600000|2021-02-18 16:10:00|23.27|23.19|23.17|23.09|23.36|23.28|23.17|23.09|357
1613664900000|2021-02-18 16:15:00|23.19|23.11|23.12|23.04|23.19|23.11|23.02|22.94|338
1613665200000|2021-02-18 16:20:00|23.14|23.06|23.21|23.13|23.21|23.13|23.12|23.04|191
1613665500000|2021-02-18 16:25:00|23.17|23.09|23.21|23.13|23.26|23.18|23.16|23.08|717
1613665800000|2021-02-18 16:30:00|23.23|23.15|23.21|23.13|23.26|23.18|23.16|23.08|156
1613666100000|2021-02-18 16:35:00|23.23|23.15|23.31|23.23|23.31|23.23|23.21|23.13|151
1613666400000|2021-02-18 16:40:00|23.26|23.18|23.26|23.18|23.31|23.23|23.21|23.13|74
1613666700000|2021-02-18 16:45:00|23.29|23.21|23.26|23.18|23.29|23.21|23.21|23.13|8
1613667000000|2021-02-18 16:50:00|23.21|23.13|23.21|23.13|23.26|23.18|23.21|23.13|105
1613667300000|2021-02-18 16:55:00|23.26|23.18|23.26|23.18|23.31|23.23|23.21|23.13|231
1613667600000|2021-02-18 17:00:00|23.28|23.2|23.41|23.33|23.46|23.38|23.26|23.18|27
1613667900000|2021-02-18 17:05:00|23.46|23.38|23.43|23.35|23.51|23.43|23.38|23.3|7
1613668200000|2021-02-18 17:10:00|23.41|23.33|23.34|23.26|23.51|23.43|23.26|23.18|3
1613668500000|2021-02-18 17:15:00|23.36|23.28|23.26|23.18|23.39|23.31|23.26|23.18|57
1613668800000|2021-02-18 17:20:00|23.28|23.2|23.26|23.18|23.31|23.23|23.26|23.18|0
1613669100000|2021-02-18 17:25:00|23.21|23.13|23.19|23.11|23.29|23.21|23.19|23.11|2
1613669400000|2021-02-18 17:30:00|23.21|23.13|23.21|23.13|23.29|23.21|23.16|23.08|8
1613669700000|2021-02-18 17:35:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1613670000000|2021-02-18 17:40:00|23.17|23.09|23.21|23.13|23.21|23.13|23.16|23.08|19
1613670300000|2021-02-18 17:45:00|23.19|23.11|23.17|23.09|23.21|23.13|23.12|23.04|20
1613670600000|2021-02-18 17:50:00|23.21|23.13|23.22|23.14|23.26|23.18|23.21|23.13|70
1613670900000|2021-02-18 17:55:00|23.24|23.16|23.17|23.09|23.24|23.16|23.12|23.04|60
1613671200000|2021-02-18 18:00:00|23.22|23.14|23.21|23.13|23.27|23.19|23.17|23.09|6
1613671500000|2021-02-18 18:05:00|23.19|23.11|23.21|23.13|23.24|23.16|23.16|23.08|10
1613671800000|2021-02-18 18:10:00|23.19|23.11|23.22|23.14|23.26|23.18|23.17|23.09|28
1613672100000|2021-02-18 18:15:00|23.19|23.11|23.17|23.09|23.24|23.16|23.12|23.04|14
1613672400000|2021-02-18 18:20:00|23.16|23.08|22.97|22.89|23.17|23.09|22.97|22.89|39
1613672700000|2021-02-18 18:25:00|23.02|22.94|23|22.92|23.02|22.94|22.95|22.87|207
1613673000000|2021-02-18 18:30:00|22.97|22.89|22.95|22.87|23|22.92|22.93|22.85|11
1613673300000|2021-02-18 18:35:00|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|12
1613673600000|2021-02-18 18:40:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|0
1613673900000|2021-02-18 18:45:00|23|22.92|22.97|22.89|23.02|22.94|22.97|22.89|0
1613674200000|2021-02-18 18:50:00|22.95|22.87|23.02|22.94|23.02|22.94|22.95|22.87|14
1613674500000|2021-02-18 18:55:00|23|22.92|23.02|22.94|23.02|22.94|22.98|22.9|0
1613674800000|2021-02-18 19:00:00|23|22.92|22.95|22.87|23.02|22.94|22.93|22.85|0
1613675100000|2021-02-18 19:05:00|22.97|22.89|22.95|22.87|22.98|22.9|22.93|22.85|0
1613675400000|2021-02-18 19:10:00|22.97|22.89|22.93|22.85|22.98|22.9|22.93|22.85|0
1613675700000|2021-02-18 19:15:00|22.91|22.83|22.88|22.8|22.93|22.85|22.88|22.8|0
1613676000000|2021-02-18 19:20:00|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|3
1613676300000|2021-02-18 19:25:00|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|0
1613676900000|2021-02-18 19:35:00|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|3
1613677200000|2021-02-18 19:40:00|22.92|22.84|22.98|22.9|22.98|22.9|22.88|22.8|6
1613677500000|2021-02-18 19:45:00|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|24
1613677800000|2021-02-18 19:50:00|22.99|22.91|23.01|22.93|23.06|22.98|22.99|22.91|5
1613678100000|2021-02-18 19:55:00|23|22.92|22.91|22.83|23.01|22.93|22.91|22.83|12
1613678400000|2021-02-18 20:00:00|22.93|22.85|22.86|22.78|22.98|22.9|22.84|22.76|10
1613678700000|2021-02-18 20:05:00|22.88|22.8|22.86|22.78|22.89|22.81|22.83|22.75|14
1613679000000|2021-02-18 20:10:00|22.89|22.81|22.91|22.83|22.94|22.86|22.86|22.78|1
1613679300000|2021-02-18 20:15:00|22.94|22.86|22.91|22.83|22.94|22.86|22.86|22.78|1
1613679600000|2021-02-18 20:20:00|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|4
1613679900000|2021-02-18 20:25:00|22.96|22.88|22.94|22.86|22.99|22.91|22.89|22.81|10
1613680200000|2021-02-18 20:30:00|22.91|22.83|22.94|22.86|22.94|22.86|22.86|22.78|23
1613680500000|2021-02-18 20:35:00|22.92|22.84|22.92|22.84|22.92|22.84|22.87|22.79|3
1613680800000|2021-02-18 20:40:00|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|0
1613681100000|2021-02-18 20:45:00|22.84|22.76|22.87|22.79|22.89|22.81|22.79|22.71|7
1613681400000|2021-02-18 20:50:00|22.89|22.81|22.99|22.91|22.99|22.91|22.87|22.79|7
1613681700000|2021-02-18 20:55:00|22.97|22.89|23.03|22.95|23.03|22.95|22.96|22.88|11
1613693700000|2021-02-19 00:15:00|23.3|23|23.29|23.04|23.34|23.04|23.25|22.95|40
1613694000000|2021-02-19 00:20:00|23.31|23.06|23.31|23.06|23.32|23.07|23.31|23.06|0
1613694300000|2021-02-19 00:25:00|23.32|23.07|23.34|23.09|23.34|23.09|23.31|23.06|0
1613694600000|2021-02-19 00:30:00|23.32|23.07|23.32|23.07|23.34|23.09|23.32|23.07|0
1613694900000|2021-02-19 00:35:00|23.34|23.09|23.32|23.07|23.34|23.09|23.32|23.07|1
1613695200000|2021-02-19 00:40:00|23.21|23.13|23.21|23.13|23.32|23.13|23.19|23.02|0
1613695500000|2021-02-19 00:45:00|23.27|23.02|23.32|23.07|23.34|23.13|23.21|23.02|0
1613695800000|2021-02-19 00:50:00|23.34|23.09|23.34|23.09|23.34|23.09|23.32|23.07|0
1613696100000|2021-02-19 00:55:00|23.32|23.07|23.32|23.07|23.32|23.07|23.29|23.04|0
1613696400000|2021-02-19 01:00:00|23.3|23.05|23.2|22.95|23.32|23.13|23.16|22.95|0
1613696700000|2021-02-19 01:05:00|23.22|22.97|23.27|23.02|23.27|23.08|23.16|22.97|0
1613697000000|2021-02-19 01:10:00|23.32|23.07|23.34|23.09|23.34|23.13|23.21|23.02|0
1613697300000|2021-02-19 01:15:00|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|1
1613697600000|2021-02-19 01:20:00|23.34|23.09|23.34|23.09|23.34|23.09|23.32|23.07|0
1613697900000|2021-02-19 01:25:00|23.35|23.1|23.4|23.15|23.42|23.17|23.35|23.1|0
1613698200000|2021-02-19 01:30:00|23.42|23.17|23.56|23.48|23.57|23.48|23.36|23.15|5
1613698500000|2021-02-19 01:35:00|23.54|23.46|23.57|23.32|23.62|23.48|23.51|23.32|0
1613698800000|2021-02-19 01:40:00|23.51|23.43|23.57|23.32|23.57|23.45|23.49|23.32|0
1613699100000|2021-02-19 01:45:00|23.51|23.43|23.6|23.35|23.6|23.43|23.51|23.32|0
1613699400000|2021-02-19 01:50:00|23.57|23.32|23.57|23.32|23.6|23.43|23.51|23.32|1
1613699700000|2021-02-19 01:55:00|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1613700000000|2021-02-19 02:00:00|23.57|23.32|23.59|23.34|23.59|23.34|23.57|23.32|0
1613700300000|2021-02-19 02:05:00|23.6|23.35|23.59|23.34|23.6|23.35|23.57|23.32|0
1613700600000|2021-02-19 02:10:00|23.6|23.35|23.6|23.35|23.6|23.35|23.59|23.34|0
1613700900000|2021-02-19 02:15:00|23.62|23.37|23.59|23.51|23.62|23.51|23.56|23.37|0
1613701200000|2021-02-19 02:20:00|23.58|23.5|23.59|23.51|23.59|23.51|23.58|23.5|0
1613701500000|2021-02-19 02:25:00|23.58|23.5|23.56|23.48|23.59|23.51|23.56|23.48|0
1613701800000|2021-02-19 02:30:00|23.58|23.5|23.59|23.51|23.59|23.51|23.56|23.48|0
1613702100000|2021-02-19 02:35:00|23.66|23.58|23.71|23.63|23.77|23.63|23.66|23.52|3
1613702400000|2021-02-19 02:40:00|23.77|23.52|23.72|23.47|23.77|23.63|23.66|23.47|0
1613702700000|2021-02-19 02:45:00|23.61|23.53|23.72|23.47|23.72|23.53|23.6|23.42|0
1613703000000|2021-02-19 02:50:00|23.66|23.58|23.77|23.52|23.77|23.6|23.66|23.51|0
1613703300000|2021-02-19 02:55:00|23.66|23.58|23.66|23.58|23.72|23.58|23.66|23.47|0
1613703600000|2021-02-19 03:00:00|23.77|23.52|23.72|23.47|23.77|23.58|23.66|23.47|0
1613704200000|2021-02-19 03:10:00|23.69|23.44|23.61|23.53|23.72|23.53|23.61|23.42|0
1613704500000|2021-02-19 03:15:00|23.67|23.42|23.61|23.53|23.69|23.53|23.58|23.42|0
1613704800000|2021-02-19 03:20:00|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1613705400000|2021-02-19 03:30:00|23.69|23.44|23.72|23.47|23.72|23.47|23.69|23.44|0
1613705700000|2021-02-19 03:35:00|23.69|23.44|23.67|23.42|23.72|23.53|23.61|23.42|0
1613706000000|2021-02-19 03:40:00|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1613708400000|2021-02-19 04:20:00|23.66|23.58|23.66|23.58|23.69|23.61|23.66|23.58|0
1613708700000|2021-02-19 04:25:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1613709300000|2021-02-19 04:35:00|23.62|23.54|23.38|23.3|23.62|23.54|23.38|23.2|25
1613709600000|2021-02-19 04:40:00|23.44|23.19|23.44|23.19|23.44|23.3|23.38|23.19|0
1613709900000|2021-02-19 04:45:00|23.38|23.3|23.38|23.3|23.44|23.32|23.38|23.19|0
1613710200000|2021-02-19 04:50:00|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|0
1613710500000|2021-02-19 04:55:00|23.38|23.3|23.38|23.3|23.41|23.33|23.38|23.3|0
1613710800000|2021-02-19 05:00:00|23.44|23.19|23.38|23.3|23.44|23.3|23.38|23.19|0
1613711100000|2021-02-19 05:05:00|23.4|23.32|23.38|23.3|23.44|23.32|23.38|23.19|0
1613711400000|2021-02-19 05:10:00|23.44|23.19|23.44|23.19|23.46|23.3|23.36|23.19|0
1613711700000|2021-02-19 05:15:00|23.38|23.3|23.38|23.3|23.44|23.3|23.36|23.19|0
1613712300000|2021-02-19 05:25:00|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1613712600000|2021-02-19 05:30:00|23.38|23.3|23.38|23.3|23.47|23.33|23.38|23.19|0
1613712900000|2021-02-19 05:35:00|23.45|23.2|23.44|23.19|23.45|23.3|23.38|23.19|0
1613713200000|2021-02-19 05:40:00|23.38|23.3|23.44|23.19|23.44|23.3|23.38|23.19|0
1613713500000|2021-02-19 05:45:00|23.38|23.3|23.44|23.19|23.44|23.3|23.38|23.19|0
1613713800000|2021-02-19 05:50:00|23.38|23.3|23.44|23.19|23.47|23.3|23.36|23.19|0
1613714100000|2021-02-19 05:55:00|23.42|23.17|23.42|23.17|23.42|23.17|23.4|23.15|0
1613714400000|2021-02-19 06:00:00|23.4|23.15|23.39|23.14|23.4|23.15|23.39|23.14|0
1613714700000|2021-02-19 06:05:00|23.37|23.12|23.39|23.14|23.39|23.14|23.37|23.12|0
1613715000000|2021-02-19 06:10:00|23.4|23.15|23.39|23.14|23.42|23.17|23.37|23.12|0
1613715300000|2021-02-19 06:15:00|23.37|23.12|23.37|23.12|23.37|23.12|23.32|23.07|0
1613715900000|2021-02-19 06:25:00|23.39|23.14|23.39|23.14|23.39|23.14|23.39|23.14|0
1613716200000|2021-02-19 06:30:00|23.37|23.12|23.37|23.12|23.39|23.14|23.37|23.12|0
1613716500000|2021-02-19 06:35:00|23.39|23.14|23.37|23.12|23.39|23.14|23.37|23.12|0
1613717100000|2021-02-19 06:45:00|23.33|23.07|23.37|23.12|23.39|23.12|23.32|23.07|0
1613717700000|2021-02-19 06:55:00|23.34|23.09|23.24|23.16|23.34|23.16|23.24|23.05|0
1613718000000|2021-02-19 07:00:00|23.3|23.05|23.16|23.08|23.3|23.18|23.16|23.05|4
1613718300000|2021-02-19 07:05:00|23.14|23.06|23.23|23.15|23.26|23.18|23.14|23.06|42
1613718600000|2021-02-19 07:10:00|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1613718900000|2021-02-19 07:15:00|23.21|23.13|23.24|23.16|23.26|23.18|23.21|23.13|1
1613719200000|2021-02-19 07:20:00|23.23|23.15|23.24|23.16|23.26|23.18|23.23|23.15|5
1613719500000|2021-02-19 07:25:00|23.26|23.18|23.19|23.11|23.26|23.18|23.16|23.08|53
1613719800000|2021-02-19 07:30:00|23.21|23.13|23.23|23.15|23.26|23.18|23.19|23.11|0
1613720100000|2021-02-19 07:35:00|23.21|23.13|23.14|23.06|23.21|23.13|23.14|23.06|73
1613720400000|2021-02-19 07:40:00|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|0
1613720700000|2021-02-19 07:45:00|23.16|23.08|23.07|22.99|23.16|23.08|23.07|22.99|9
1613721000000|2021-02-19 07:50:00|||||||||1
1613721300000|2021-02-19 07:55:00|23.03|22.95|23.02|22.94|23.07|22.99|23.02|22.94|65
1613721600000|2021-02-19 08:00:00|23.04|22.96|23.1|23.02|23.12|23.04|22.93|22.85|188
1613721900000|2021-02-19 08:05:00|23.08|23|23.12|23.04|23.17|23.09|23.02|22.94|329
1613722200000|2021-02-19 08:10:00|23.1|23.02|23.15|23.07|23.17|23.09|23.07|22.99|14
1613722500000|2021-02-19 08:15:00|23.12|23.04|23.12|23.04|23.17|23.09|23.02|22.94|199
1613722800000|2021-02-19 08:20:00|23.1|23.02|23.12|23.04|23.17|23.09|23.07|22.99|85
1613723100000|2021-02-19 08:25:00|23.13|23.05|23.17|23.09|23.17|23.09|23.12|23.04|33
1613723400000|2021-02-19 08:30:00|23.12|23.04|23.13|23.05|23.15|23.07|23.02|22.94|433
1613723700000|2021-02-19 08:35:00|23.1|23.02|22.94|22.86|23.13|23.05|22.94|22.86|308
1613724000000|2021-02-19 08:40:00|22.93|22.85|22.99|22.91|23.03|22.95|22.89|22.81|645
1613724300000|2021-02-19 08:45:00|23.01|22.93|23.08|23|23.13|23.05|22.99|22.91|105
1613724600000|2021-02-19 08:50:00|23.06|22.98|22.94|22.86|23.08|23|22.94|22.86|73
1613724900000|2021-02-19 08:55:00|22.93|22.85|22.87|22.79|22.93|22.85|22.82|22.74|97
1613725200000|2021-02-19 09:00:00|22.85|22.77|22.92|22.84|22.92|22.84|22.85|22.77|31
1613725500000|2021-02-19 09:05:00|22.95|22.87|22.9|22.82|22.95|22.87|22.85|22.77|11
1613725800000|2021-02-19 09:10:00|22.92|22.84|22.83|22.75|22.92|22.84|22.82|22.74|32
1613726100000|2021-02-19 09:15:00|22.88|22.8|22.82|22.74|22.88|22.8|22.82|22.74|67
1613726400000|2021-02-19 09:20:00|22.83|22.75|22.87|22.79|22.87|22.79|22.82|22.74|158
1613726700000|2021-02-19 09:25:00|22.85|22.77|22.87|22.79|22.92|22.84|22.84|22.76|30
1613727000000|2021-02-19 09:30:00|22.85|22.77|22.82|22.74|22.87|22.79|22.81|22.73|53
1613727300000|2021-02-19 09:35:00|22.8|22.72|22.81|22.73|22.82|22.74|22.77|22.69|99
1613727600000|2021-02-19 09:40:00|||||||||327
1613727900000|2021-02-19 09:45:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|292
1613728200000|2021-02-19 09:50:00|22.87|22.79|22.87|22.79|22.87|22.79|22.82|22.74|47
1613728500000|2021-02-19 09:55:00|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|23
1613728800000|2021-02-19 10:00:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|46
1613729100000|2021-02-19 10:05:00|||||||||74
1613729400000|2021-02-19 10:10:00|22.83|22.75|22.78|22.7|22.88|22.8|22.77|22.69|770
1613729700000|2021-02-19 10:15:00|22.8|22.72|22.78|22.7|22.8|22.72|22.73|22.65|25
1613730000000|2021-02-19 10:20:00|22.82|22.74|22.82|22.74|22.82|22.74|22.78|22.7|101
1613730300000|2021-02-19 10:25:00|22.8|22.72|22.83|22.75|22.88|22.8|22.78|22.7|76
1613730600000|2021-02-19 10:30:00|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|52
1613730900000|2021-02-19 10:35:00|22.87|22.79|22.83|22.75|22.88|22.8|22.83|22.75|12
1613731200000|2021-02-19 10:40:00|22.85|22.77|22.82|22.74|22.87|22.79|22.82|22.74|50
1613731500000|2021-02-19 10:45:00|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|131
1613731800000|2021-02-19 10:50:00|22.85|22.77|22.82|22.74|22.87|22.79|22.82|22.74|23
1613732100000|2021-02-19 10:55:00|||||||||1
1613732400000|2021-02-19 11:00:00|22.84|22.76|22.87|22.79|22.91|22.83|22.84|22.76|285
1613732700000|2021-02-19 11:05:00|22.92|22.84|22.92|22.84|22.97|22.89|22.9|22.82|63
1613733000000|2021-02-19 11:10:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|11
1613733300000|2021-02-19 11:15:00|22.94|22.86|22.97|22.89|22.97|22.89|22.92|22.84|3
1613733600000|2021-02-19 11:20:00|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|5
1613733900000|2021-02-19 11:25:00|22.95|22.87|22.92|22.84|22.97|22.89|22.92|22.84|2
1613734200000|2021-02-19 11:30:00|22.93|22.85|23.02|22.94|23.02|22.94|22.93|22.85|53
1613734500000|2021-02-19 11:35:00|22.98|22.9|22.93|22.85|23|22.92|22.93|22.85|41
1613734800000|2021-02-19 11:40:00|22.95|22.87|22.93|22.85|22.97|22.89|22.93|22.85|18
1613735100000|2021-02-19 11:45:00|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|1
1613735400000|2021-02-19 11:50:00|22.98|22.9|23.02|22.94|23.02|22.94|22.97|22.89|0
1613735700000|2021-02-19 11:55:00|23.03|22.95|23.02|22.94|23.07|22.99|23.02|22.94|15
1613736000000|2021-02-19 12:00:00|22.98|22.9|22.98|22.9|23.02|22.94|22.97|22.89|20
1613736300000|2021-02-19 12:05:00|22.93|22.85|22.95|22.87|22.97|22.89|22.93|22.85|83
1613736600000|2021-02-19 12:10:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|0
1613736900000|2021-02-19 12:15:00|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|0
1613737200000|2021-02-19 12:20:00|22.92|22.84|22.85|22.77|22.92|22.84|22.83|22.75|90
1613737500000|2021-02-19 12:25:00|22.83|22.75|22.83|22.75|22.85|22.77|22.82|22.74|50
1613737800000|2021-02-19 12:30:00|22.82|22.74|22.82|22.74|22.83|22.75|22.78|22.7|153
1613738100000|2021-02-19 12:35:00|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|0
1613738400000|2021-02-19 12:40:00|22.82|22.74|22.87|22.79|22.88|22.8|22.82|22.74|79
1613738700000|2021-02-19 12:45:00|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1613739000000|2021-02-19 12:50:00|||||||||14
1613739300000|2021-02-19 12:55:00|22.85|22.77|22.83|22.75|22.87|22.79|22.83|22.75|258
1613739600000|2021-02-19 13:00:00|22.82|22.74|22.83|22.75|22.88|22.8|22.82|22.74|37
1613740200000|2021-02-19 13:10:00|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|7
1613741100000|2021-02-19 13:25:00|22.83|22.75|22.83|22.75|22.88|22.8|22.83|22.75|121
1613741400000|2021-02-19 13:30:00|22.85|22.77|22.83|22.75|22.88|22.8|22.83|22.75|72
1613741700000|2021-02-19 13:35:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|112
1613742000000|2021-02-19 13:40:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|290
1613742300000|2021-02-19 13:45:00|22.78|22.7|22.74|22.66|22.83|22.75|22.69|22.61|843
1613742600000|2021-02-19 13:50:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|14
1613742900000|2021-02-19 13:55:00|22.76|22.68|22.74|22.66|22.78|22.7|22.74|22.66|24
1613743200000|2021-02-19 14:00:00|22.76|22.68|22.88|22.8|22.88|22.8|22.74|22.66|86
1613743500000|2021-02-19 14:05:00|22.86|22.78|22.83|22.75|22.88|22.8|22.78|22.7|146
1613743800000|2021-02-19 14:10:00|22.88|22.8|22.84|22.76|22.88|22.8|22.83|22.75|53
1613744400000|2021-02-19 14:20:00|22.88|22.8|22.84|22.76|22.88|22.8|22.84|22.76|171
1613744700000|2021-02-19 14:25:00|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|71
1613745000000|2021-02-19 14:30:00|22.89|22.81|22.89|22.81|22.98|22.9|22.84|22.76|775
1613745300000|2021-02-19 14:35:00|22.88|22.8|22.84|22.76|22.93|22.85|22.81|22.73|163
1613745600000|2021-02-19 14:40:00|22.88|22.8|22.88|22.8|22.94|22.86|22.88|22.8|197
1613745900000|2021-02-19 14:45:00|22.84|22.76|22.89|22.81|22.94|22.86|22.84|22.76|92
1613746200000|2021-02-19 14:50:00|22.87|22.79|22.79|22.71|22.89|22.81|22.79|22.71|135
1613746500000|2021-02-19 14:55:00|22.82|22.74|22.69|22.61|22.84|22.76|22.69|22.61|80
1613746800000|2021-02-19 15:00:00|22.65|22.57|22.64|22.56|22.74|22.66|22.64|22.56|214
1613747100000|2021-02-19 15:05:00|22.6|22.52|22.69|22.61|22.74|22.66|22.6|22.52|347
1613747400000|2021-02-19 15:10:00|22.64|22.56|22.67|22.59|22.74|22.66|22.64|22.56|60
1613747700000|2021-02-19 15:15:00|22.65|22.57|22.65|22.57|22.69|22.61|22.6|22.52|35
1613748000000|2021-02-19 15:20:00|22.69|22.61|22.73|22.65|22.74|22.66|22.67|22.59|9577
1613748300000|2021-02-19 15:25:00|22.69|22.61|22.78|22.7|22.78|22.7|22.69|22.61|496
1613748600000|2021-02-19 15:30:00|22.76|22.68|22.74|22.66|22.79|22.71|22.73|22.65|157
1613748900000|2021-02-19 15:35:00|22.73|22.65|22.64|22.56|22.74|22.66|22.64|22.56|43
1613749200000|2021-02-19 15:40:00|22.6|22.52|22.6|22.52|22.65|22.57|22.59|22.51|170
1613749500000|2021-02-19 15:45:00|||||||||107
1613749800000|2021-02-19 15:50:00|22.55|22.47|22.55|22.47|22.55|22.47|22.5|22.42|521
1613750100000|2021-02-19 15:55:00|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|194
1613750400000|2021-02-19 16:00:00|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|931
1613750700000|2021-02-19 16:05:00|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|133
1613751000000|2021-02-19 16:10:00|22.41|22.33|22.36|22.28|22.45|22.37|22.36|22.28|140
1613751300000|2021-02-19 16:15:00|22.4|22.32|22.4|22.32|22.43|22.35|22.36|22.28|543
1613751600000|2021-02-19 16:20:00|22.38|22.3|22.35|22.27|22.38|22.3|22.31|22.23|127
1613751900000|2021-02-19 16:25:00|22.31|22.23|22.26|22.18|22.36|22.28|22.26|22.18|498
1613752200000|2021-02-19 16:30:00|22.29|22.21|22.26|22.18|22.31|22.23|22.21|22.13|279
1613752500000|2021-02-19 16:35:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|258
1613752800000|2021-02-19 16:40:00|22.31|22.23|22.28|22.2|22.31|22.23|22.26|22.18|209
1613753100000|2021-02-19 16:45:00|22.31|22.23|22.26|22.18|22.31|22.23|22.21|22.13|156
1613753400000|2021-02-19 16:50:00|22.24|22.16|22.21|22.13|22.27|22.19|22.21|22.13|216
1613753700000|2021-02-19 16:55:00|22.19|22.11|22.26|22.18|22.27|22.19|22.17|22.09|263
1613754000000|2021-02-19 17:00:00|22.27|22.19|22.31|22.23|22.41|22.33|22.26|22.18|160
1613754300000|2021-02-19 17:05:00|22.29|22.21|22.36|22.28|22.36|22.28|22.29|22.21|25
1613754600000|2021-02-19 17:10:00|22.34|22.26|22.36|22.28|22.41|22.33|22.31|22.23|57
1613754900000|2021-02-19 17:15:00|22.39|22.31|22.46|22.38|22.46|22.38|22.31|22.23|122
1613755200000|2021-02-19 17:20:00|22.49|22.41|22.56|22.48|22.61|22.53|22.41|22.33|27
1613755500000|2021-02-19 17:25:00|22.54|22.46|22.57|22.49|22.61|22.53|22.46|22.38|57
1613755800000|2021-02-19 17:30:00|22.56|22.48|22.71|22.63|22.71|22.63|22.52|22.44|46
1613756100000|2021-02-19 17:35:00|22.76|22.68|22.67|22.59|22.76|22.68|22.67|22.59|92
1613756400000|2021-02-19 17:40:00|22.71|22.63|22.52|22.44|22.76|22.68|22.52|22.44|226
1613756700000|2021-02-19 17:45:00|22.57|22.49|22.73|22.65|22.73|22.65|22.44|22.36|52
1613757000000|2021-02-19 17:50:00|22.76|22.68|22.85|22.77|22.85|22.77|22.66|22.58|137
1613757300000|2021-02-19 17:55:00|22.84|22.76|22.7|22.62|22.84|22.76|22.65|22.57|170
1613757600000|2021-02-19 18:00:00|22.68|22.6|22.7|22.62|22.89|22.81|22.63|22.55|87
1613757900000|2021-02-19 18:05:00|22.68|22.6|22.94|22.86|22.94|22.86|22.68|22.6|28
1613758200000|2021-02-19 18:10:00|22.95|22.87|22.76|22.68|22.95|22.87|22.71|22.63|73
1613758500000|2021-02-19 18:15:00|22.78|22.7|22.8|22.72|22.83|22.75|22.61|22.53|90
1613758800000|2021-02-19 18:20:00|22.82|22.74|22.58|22.5|22.85|22.77|22.58|22.5|22
1613759100000|2021-02-19 18:25:00|22.6|22.52|22.68|22.6|22.68|22.6|22.51|22.43|11
1613759400000|2021-02-19 18:30:00|22.66|22.58|22.82|22.74|22.92|22.84|22.63|22.55|9
1613759700000|2021-02-19 18:35:00|22.8|22.72|22.54|22.46|22.85|22.77|22.52|22.44|9
1613760000000|2021-02-19 18:40:00|22.56|22.48|22.49|22.41|22.57|22.49|22.49|22.41|0
1613760300000|2021-02-19 18:45:00|22.52|22.44|22.56|22.48|22.61|22.53|22.49|22.41|1
1613760600000|2021-02-19 18:50:00|22.59|22.51|22.49|22.41|22.63|22.55|22.49|22.41|9
1613760900000|2021-02-19 18:55:00|22.52|22.44|22.55|22.47|22.57|22.49|22.49|22.41|3
1613761200000|2021-02-19 19:00:00|22.57|22.49|22.55|22.47|22.65|22.49|22.5|22.4|0
1613761500000|2021-02-19 19:05:00|22.57|22.49|22.5|22.42|22.57|22.49|22.47|22.39|1
1613761800000|2021-02-19 19:10:00|22.52|22.44|22.57|22.49|22.64|22.56|22.5|22.42|3
1613762100000|2021-02-19 19:15:00|22.59|22.51|22.47|22.39|22.62|22.54|22.45|22.37|0
1613762400000|2021-02-19 19:20:00|22.49|22.41|22.66|22.58|22.75|22.61|22.47|22.39|0
1613762700000|2021-02-19 19:25:00|22.64|22.56|22.81|22.73|22.81|22.73|22.59|22.5|1
1613763000000|2021-02-19 19:30:00|22.82|22.74|22.72|22.64|22.82|22.74|22.62|22.54|2
1613763300000|2021-02-19 19:35:00|22.69|22.61|22.69|22.61|22.8|22.68|22.64|22.55|2
1613763600000|2021-02-19 19:40:00|22.8|22.55|22.64|22.56|22.84|22.73|22.64|22.5|0
1613763900000|2021-02-19 19:45:00|22.75|22.5|22.69|22.61|22.75|22.65|22.59|22.45|0
1613764200000|2021-02-19 19:50:00|22.66|22.58|22.66|22.58|22.8|22.65|22.66|22.55|0
1613764500000|2021-02-19 19:55:00|22.59|22.51|22.59|22.51|22.75|22.56|22.59|22.43|14
1613764800000|2021-02-19 20:00:00|22.61|22.53|22.55|22.47|22.64|22.56|22.54|22.46|0
1613765100000|2021-02-19 20:05:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1613765400000|2021-02-19 20:10:00|22.54|22.46|22.61|22.36|22.61|22.46|22.54|22.35|0
1613765700000|2021-02-19 20:15:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1613766000000|2021-02-19 20:20:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1613766300000|2021-02-19 20:25:00|22.57|22.49|22.66|22.41|22.75|22.5|22.55|22.41|5
1613766600000|2021-02-19 20:30:00|22.68|22.43|22.6|22.35|22.68|22.43|22.58|22.33|0
1613766900000|2021-02-19 20:35:00|22.5|22.42|22.56|22.31|22.61|22.42|22.49|22.31|0
1613767200000|2021-02-19 20:40:00|22.5|22.42|22.68|22.38|22.68|22.42|22.5|22.31|0
1613767500000|2021-02-19 20:45:00|22.67|22.42|22.56|22.31|22.68|22.43|22.45|22.31|4
1613767800000|2021-02-19 20:50:00|22.58|22.33|22.47|22.39|22.65|22.49|22.47|22.31|22
1613768100000|2021-02-19 20:55:00|22.54|22.46|22.58|22.33|22.73|22.51|22.45|22.26|55
1613952900000|2021-02-22 00:15:00|22.73|22.48|22.71|22.46|22.73|22.48|22.71|22.46|0
1613953200000|2021-02-22 00:20:00|22.72|22.47|22.71|22.46|22.74|22.49|22.71|22.46|0
1613953500000|2021-02-22 00:25:00|22.72|22.47|22.74|22.49|22.74|22.49|22.72|22.47|0
1613953800000|2021-02-22 00:30:00|22.72|22.47|22.71|22.46|22.74|22.52|22.6|22.44|0
1613955300000|2021-02-22 00:55:00|22.6|22.52|22.71|22.46|22.71|22.52|22.6|22.46|0
1613955600000|2021-02-22 01:00:00|22.6|22.52|22.52|22.44|22.71|22.53|22.52|22.37|0
1613955900000|2021-02-22 01:05:00|22.62|22.37|22.63|22.38|22.65|22.46|22.52|22.35|0
1613956200000|2021-02-22 01:10:00|22.61|22.36|22.65|22.4|22.65|22.4|22.61|22.36|0
1613956500000|2021-02-22 01:15:00|22.61|22.36|22.6|22.35|22.62|22.37|22.6|22.35|0
1613956800000|2021-02-22 01:20:00|22.58|22.33|22.56|22.31|22.58|22.33|22.55|22.3|0
1613957100000|2021-02-22 01:25:00|22.58|22.33|22.6|22.35|22.6|22.35|22.58|22.33|0
1613957400000|2021-02-22 01:30:00|22.62|22.37|22.66|22.41|22.72|22.47|22.62|22.37|0
1613957700000|2021-02-22 01:35:00|22.7|22.4|22.81|22.56|22.83|22.64|22.64|22.4|25
1613958000000|2021-02-22 01:40:00|22.83|22.58|22.83|22.58|22.83|22.58|22.81|22.56|0
1613958300000|2021-02-22 01:45:00|22.86|22.61|22.91|22.66|22.96|22.77|22.8|22.58|0
1613958600000|2021-02-22 01:50:00|22.8|22.72|22.96|22.71|22.96|22.77|22.8|22.65|0
1613958900000|2021-02-22 01:55:00|22.93|22.68|22.96|22.71|22.96|22.77|22.85|22.66|0
1613959200000|2021-02-22 02:00:00|22.95|22.7|22.91|22.66|22.96|22.76|22.84|22.66|0
1613959800000|2021-02-22 02:10:00|22.85|22.77|22.83|22.58|22.96|22.77|22.8|22.58|0
1613960100000|2021-02-22 02:15:00|22.81|22.56|22.81|22.56|22.83|22.58|22.81|22.56|0
1613960400000|2021-02-22 02:20:00|22.83|22.58|22.9|22.65|22.9|22.72|22.8|22.58|0
1613960700000|2021-02-22 02:25:00|22.91|22.66|23.01|22.76|23.01|22.81|22.85|22.66|0
1613961000000|2021-02-22 02:30:00|22.95|22.87|23.04|22.96|23.11|22.97|22.95|22.83|6
1613961300000|2021-02-22 02:35:00|23.14|22.89|23.13|22.88|23.17|23.09|23.07|22.88|12
1613961600000|2021-02-22 02:40:00|23.14|22.89|23.09|23.01|23.24|23.08|23.06|22.89|5
1613961900000|2021-02-22 02:45:00|23.11|23.03|23.14|23.06|23.24|23.13|23.09|22.98|4
1613962200000|2021-02-22 02:50:00|23.16|23.08|23.16|23.08|23.21|23.13|23.13|23.05|7
1613962500000|2021-02-22 02:55:00|23.14|23.06|23.19|22.94|23.2|23.08|23.13|22.94|0
1613963100000|2021-02-22 03:05:00|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|0
1613963400000|2021-02-22 03:10:00|23.15|23.07|23.2|22.95|23.2|23.08|23.13|22.94|0
1613963700000|2021-02-22 03:15:00|23.19|22.94|23.17|22.92|23.19|22.94|23.16|22.91|0
1613964000000|2021-02-22 03:20:00|23.19|22.94|23.19|22.94|23.2|23.05|23.13|22.94|0
1613964300000|2021-02-22 03:25:00|23.17|22.92|23.19|22.94|23.19|22.94|23.17|22.92|0
1613964600000|2021-02-22 03:30:00|23.17|22.92|23.19|23.11|23.19|23.11|23.13|22.91|3
1613964900000|2021-02-22 03:35:00|23.25|23|23.21|22.96|23.25|23.1|23.16|22.91|0
1613965200000|2021-02-22 03:40:00|23.19|22.94|23.17|22.92|23.22|22.97|23.17|22.91|0
1613965500000|2021-02-22 03:45:00|23.15|22.9|23.15|22.9|23.19|22.94|23.15|22.9|0
1613965800000|2021-02-22 03:50:00|23.17|22.92|23.17|22.92|23.22|22.97|23.15|22.9|0
1613966100000|2021-02-22 03:55:00|23.19|22.94|23.15|22.9|23.2|22.95|23.14|22.89|0
1613966400000|2021-02-22 04:00:00|23.14|22.89|23.15|22.9|23.15|22.9|23.14|22.89|0
1613966700000|2021-02-22 04:05:00|23.14|22.89|23.04|22.96|23.15|22.96|23.04|22.89|0
1613967000000|2021-02-22 04:10:00|23.14|22.89|23.03|22.95|23.14|22.97|23.03|22.87|0
1613967300000|2021-02-22 04:15:00|23.14|22.89|23.03|22.95|23.14|22.97|23.03|22.89|0
1613967600000|2021-02-22 04:20:00|23.14|22.89|23.07|22.99|23.14|22.99|23.03|22.87|0
1613967900000|2021-02-22 04:25:00|23.14|22.89|23.14|22.89|23.14|22.99|23.03|22.89|0
1613968200000|2021-02-22 04:30:00|23.03|22.95|23.03|22.95|23.14|22.95|23.03|22.89|0
1613968500000|2021-02-22 04:35:00|23.13|22.88|23.07|22.99|23.14|22.99|23.03|22.88|0
1613968800000|2021-02-22 04:40:00|23.18|22.93|23.18|22.93|23.18|23|23.07|22.93|0
1613969100000|2021-02-22 04:45:00|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1613969400000|2021-02-22 04:50:00|23.08|23|23.08|23|23.08|23|23.07|22.99|0
1613969700000|2021-02-22 04:55:00|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1613970000000|2021-02-22 05:00:00|23.07|22.99|23.12|23.04|23.12|23.04|23.07|22.99|0
1613970300000|2021-02-22 05:05:00|23.1|23.02|23.12|23.04|23.23|23.04|23.08|22.97|0
1613970600000|2021-02-22 05:10:00|23.23|22.98|23.23|22.98|23.23|23.04|23.12|22.98|0
1613970900000|2021-02-22 05:15:00|23.17|23.09|23.23|22.98|23.23|23.1|23.17|22.98|0
1613971200000|2021-02-22 05:20:00|23.21|22.96|23.08|23|23.22|23|23.07|22.93|0
1613971500000|2021-02-22 05:25:00|23.07|22.99|23.07|22.99|23.18|23.04|23.07|22.93|0
1613971800000|2021-02-22 05:30:00|23.05|22.97|23.07|22.99|23.13|22.99|23.01|22.88|73
1613972100000|2021-02-22 05:35:00|23.05|22.97|23.07|22.99|23.15|22.99|23.03|22.88|1
1613972400000|2021-02-22 05:40:00|23.14|22.89|23.2|22.95|23.2|22.99|23.07|22.89|0
1613972700000|2021-02-22 05:45:00|23.19|22.94|23.22|22.97|23.22|22.97|23.17|22.92|0
1613973300000|2021-02-22 05:55:00|23.24|22.99|23.24|22.99|23.25|23|23.22|22.97|0
1613973600000|2021-02-22 06:00:00|23.25|23|23.25|23|23.25|23.11|23.18|22.99|0
1613973900000|2021-02-22 06:05:00|23.18|23.1|23.18|23.1|23.25|23.11|23.16|23|0
1613974200000|2021-02-22 06:10:00|23.19|23.11|23.19|23.11|23.25|23.11|23.18|22.99|0
1613974500000|2021-02-22 06:15:00|23.18|23.1|23.25|23|23.25|23.11|23.18|23|0
1613974800000|2021-02-22 06:20:00|23.23|22.98|23.25|23|23.25|23.11|23.16|22.98|2
1613975100000|2021-02-22 06:25:00|23.18|23.1|23.18|23.1|23.25|23.11|23.18|22.98|0
1613975400000|2021-02-22 06:30:00|23.25|23|23.22|22.92|23.25|23.1|23.18|22.92|0
1613975700000|2021-02-22 06:35:00|23.18|22.97|23.21|22.91|23.22|22.97|23.17|22.91|0
1613976000000|2021-02-22 06:40:00|23.22|22.92|23.17|22.92|23.22|22.93|23.17|22.91|0
1613976300000|2021-02-22 06:45:00|23.19|22.94|23.17|22.92|23.22|22.97|23.17|22.92|0
1613976600000|2021-02-22 06:50:00|23.21|22.91|23.22|22.92|23.22|22.97|23.21|22.91|0
1613976900000|2021-02-22 06:55:00|23.2|22.97|23.22|22.97|23.22|22.97|23.2|22.92|0
1613977200000|2021-02-22 07:00:00|23.06|22.98|23.2|23.12|23.26|23.12|23.04|22.91|18
1613977500000|2021-02-22 07:05:00|23.22|23.14|23.39|23.31|23.4|23.31|23.22|23.1|15
1613977800000|2021-02-22 07:10:00|23.37|23.29|23.32|23.24|23.39|23.31|23.32|23.24|79
1613978100000|2021-02-22 07:15:00|23.34|23.26|23.45|23.37|23.45|23.37|23.32|23.24|3
1613978400000|2021-02-22 07:20:00|23.44|23.36|23.48|23.4|23.56|23.48|23.44|23.36|88
1613978700000|2021-02-22 07:25:00|23.49|23.41|23.53|23.45|23.56|23.48|23.44|23.36|4
1613979000000|2021-02-22 07:30:00|23.49|23.41|23.44|23.36|23.54|23.46|23.37|23.29|86
1613979300000|2021-02-22 07:35:00|23.42|23.34|23.44|23.36|23.44|23.36|23.35|23.27|100
1613979600000|2021-02-22 07:40:00|23.48|23.4|23.44|23.36|23.53|23.45|23.44|23.36|47
1613979900000|2021-02-22 07:45:00|23.46|23.38|23.53|23.45|23.53|23.45|23.44|23.36|9
1613980200000|2021-02-22 07:50:00|23.51|23.43|23.53|23.45|23.57|23.49|23.48|23.4|19
1613980500000|2021-02-22 07:55:00|23.55|23.47|23.44|23.36|23.55|23.47|23.4|23.32|83
1613980800000|2021-02-22 08:00:00|23.43|23.35|23.5|23.42|23.61|23.53|23.43|23.35|235
1613981100000|2021-02-22 08:05:00|23.52|23.44|23.16|23.08|23.57|23.49|23.16|23.08|439
1613981400000|2021-02-22 08:10:00|23.18|23.1|23.4|23.32|23.45|23.37|23.16|23.08|255
1613981700000|2021-02-22 08:15:00|23.44|23.36|23.56|23.48|23.58|23.5|23.4|23.32|383
1613982000000|2021-02-22 08:20:00|23.54|23.46|23.63|23.55|23.64|23.56|23.49|23.41|72
1613982300000|2021-02-22 08:25:00|23.64|23.56|23.68|23.6|23.69|23.61|23.49|23.41|314
1613982600000|2021-02-22 08:30:00|23.69|23.61|23.67|23.59|23.77|23.69|23.63|23.55|291
1613982900000|2021-02-22 08:35:00|23.72|23.64|23.59|23.51|23.72|23.64|23.59|23.51|314
1613983200000|2021-02-22 08:40:00|23.54|23.46|23.69|23.61|23.74|23.66|23.54|23.46|287
1613983500000|2021-02-22 08:45:00|23.71|23.63|23.74|23.66|23.82|23.74|23.69|23.61|901
1613983800000|2021-02-22 08:50:00|23.78|23.7|23.69|23.61|23.79|23.71|23.69|23.61|27
1613984100000|2021-02-22 08:55:00|23.72|23.64|23.64|23.56|23.79|23.71|23.62|23.54|95
1613984400000|2021-02-22 09:00:00|23.65|23.57|23.47|23.39|23.67|23.59|23.47|23.39|246
1613984700000|2021-02-22 09:05:00|23.46|23.38|23.46|23.38|23.56|23.48|23.45|23.37|351
1613985000000|2021-02-22 09:10:00|23.41|23.33|23.35|23.27|23.45|23.37|23.27|23.19|156
1613985300000|2021-02-22 09:15:00|23.36|23.28|23.35|23.27|23.44|23.36|23.31|23.23|496
1613985600000|2021-02-22 09:20:00|23.34|23.26|23.35|23.27|23.4|23.32|23.3|23.22|22
1613985900000|2021-02-22 09:25:00|23.37|23.29|23.45|23.37|23.47|23.39|23.35|23.27|46
1613986200000|2021-02-22 09:30:00|23.44|23.36|23.45|23.37|23.5|23.42|23.4|23.32|47
1613986500000|2021-02-22 09:35:00|23.5|23.42|23.41|23.33|23.51|23.43|23.41|23.33|533
1613986800000|2021-02-22 09:40:00|23.37|23.29|23.47|23.39|23.47|23.39|23.37|23.29|23
1613987100000|2021-02-22 09:45:00|23.46|23.38|23.33|23.25|23.51|23.43|23.33|23.25|81
1613987400000|2021-02-22 09:50:00|23.35|23.27|23.37|23.29|23.39|23.31|23.32|23.24|35
1613987700000|2021-02-22 09:55:00|23.34|23.26|23.28|23.2|23.35|23.27|23.24|23.16|48
1613988000000|2021-02-22 10:00:00|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|146
1613988300000|2021-02-22 10:05:00|23.22|23.14|23.32|23.24|23.32|23.24|23.19|23.11|469
1613988600000|2021-02-22 10:10:00|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|22
1613988900000|2021-02-22 10:15:00|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|123
1613989200000|2021-02-22 10:20:00|||||||||154
1613989500000|2021-02-22 10:25:00|23.36|23.28|23.36|23.28|23.41|23.33|23.36|23.28|143
1613989800000|2021-02-22 10:30:00|23.39|23.31|23.36|23.28|23.41|23.33|23.31|23.23|95
1613990100000|2021-02-22 10:35:00|23.34|23.26|23.36|23.28|23.41|23.33|23.33|23.25|25
1613990400000|2021-02-22 10:40:00|23.35|23.27|23.36|23.28|23.36|23.28|23.33|23.25|43
1613990700000|2021-02-22 10:45:00|23.37|23.29|23.36|23.28|23.38|23.3|23.32|23.24|22
1613991000000|2021-02-22 10:50:00|23.37|23.29|23.42|23.34|23.42|23.34|23.36|23.28|25
1613991300000|2021-02-22 10:55:00|23.4|23.32|23.42|23.34|23.42|23.34|23.37|23.29|24
1613991600000|2021-02-22 11:00:00|23.37|23.29|23.37|23.29|23.42|23.34|23.37|23.29|91
1613991900000|2021-02-22 11:05:00|23.39|23.31|23.37|23.29|23.42|23.34|23.37|23.29|14
1613992200000|2021-02-22 11:10:00|23.39|23.31|23.41|23.33|23.42|23.34|23.37|23.29|29
1613992500000|2021-02-22 11:15:00|23.42|23.34|23.37|23.29|23.44|23.36|23.37|23.29|1055
1613992800000|2021-02-22 11:20:00|23.39|23.31|23.32|23.24|23.42|23.34|23.32|23.24|111
1613993100000|2021-02-22 11:25:00|23.34|23.26|23.46|23.38|23.47|23.39|23.32|23.24|68
1613993400000|2021-02-22 11:30:00|23.44|23.36|23.49|23.41|23.51|23.43|23.44|23.36|125
1613993700000|2021-02-22 11:35:00|23.51|23.43|23.52|23.44|23.56|23.48|23.51|23.43|97
1613994000000|2021-02-22 11:40:00|23.51|23.43|23.46|23.38|23.51|23.43|23.42|23.34|33
1613994300000|2021-02-22 11:45:00|23.47|23.39|23.46|23.38|23.47|23.39|23.42|23.34|20
1613994600000|2021-02-22 11:50:00|23.44|23.36|23.44|23.36|23.46|23.38|23.41|23.33|31
1613994900000|2021-02-22 11:55:00|23.46|23.38|23.37|23.29|23.46|23.38|23.37|23.29|28
1613995200000|2021-02-22 12:00:00|23.32|23.24|23.36|23.28|23.36|23.28|23.31|23.23|15
1613995500000|2021-02-22 12:05:00|23.37|23.29|23.36|23.28|23.39|23.31|23.36|23.28|0
1613995800000|2021-02-22 12:10:00|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|6
1613996100000|2021-02-22 12:15:00|23.36|23.28|23.36|23.28|23.41|23.33|23.36|23.28|77
1613996400000|2021-02-22 12:20:00|23.4|23.32|23.41|23.33|23.41|23.33|23.36|23.28|25
1613996700000|2021-02-22 12:25:00|23.36|23.28|23.41|23.33|23.41|23.33|23.36|23.28|60
1613997000000|2021-02-22 12:30:00|23.46|23.38|23.46|23.38|23.46|23.38|23.41|23.33|113
1613997300000|2021-02-22 12:35:00|23.48|23.4|23.51|23.43|23.51|23.43|23.46|23.38|86
1613997600000|2021-02-22 12:40:00|23.53|23.45|23.66|23.58|23.71|23.63|23.51|23.43|258
1613997900000|2021-02-22 12:45:00|23.68|23.6|23.61|23.53|23.68|23.6|23.61|23.53|155
1613998200000|2021-02-22 12:50:00|23.62|23.54|23.56|23.48|23.66|23.58|23.56|23.48|63
1613998500000|2021-02-22 12:55:00|23.57|23.49|23.52|23.44|23.57|23.49|23.51|23.43|32
1613998800000|2021-02-22 13:00:00|23.51|23.43|23.47|23.39|23.56|23.48|23.47|23.39|59
1613999100000|2021-02-22 13:05:00|23.49|23.41|23.52|23.44|23.52|23.44|23.42|23.34|127
1613999400000|2021-02-22 13:10:00|23.47|23.39|23.57|23.49|23.62|23.54|23.47|23.39|96
1613999700000|2021-02-22 13:15:00|23.54|23.46|23.57|23.49|23.61|23.53|23.54|23.46|14
1614000000000|2021-02-22 13:20:00|23.59|23.51|23.52|23.44|23.62|23.54|23.52|23.44|29
1614000300000|2021-02-22 13:25:00|23.54|23.46|23.51|23.43|23.57|23.49|23.51|23.43|1
1614000600000|2021-02-22 13:30:00|23.49|23.41|23.39|23.31|23.52|23.44|23.38|23.3|140
1614000900000|2021-02-22 13:35:00|23.38|23.3|23.3|23.22|23.38|23.3|23.29|23.21|63
1614001200000|2021-02-22 13:40:00|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|21
1614001500000|2021-02-22 13:45:00|23.32|23.24|23.25|23.17|23.32|23.24|23.24|23.16|11
1614001800000|2021-02-22 13:50:00|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|180
1614002100000|2021-02-22 13:55:00|23.25|23.17|23.3|23.22|23.32|23.24|23.24|23.16|52
1614002400000|2021-02-22 14:00:00|23.29|23.21|23.35|23.27|23.37|23.29|23.27|23.19|40
1614002700000|2021-02-22 14:05:00|23.34|23.26|23.39|23.31|23.39|23.31|23.34|23.26|516
1614003000000|2021-02-22 14:10:00|23.41|23.33|23.47|23.39|23.47|23.39|23.39|23.31|501
1614003300000|2021-02-22 14:15:00|23.44|23.36|23.62|23.54|23.62|23.54|23.44|23.36|385
1614003600000|2021-02-22 14:20:00|23.61|23.53|23.57|23.49|23.62|23.54|23.53|23.45|200
1614003900000|2021-02-22 14:25:00|23.56|23.48|23.46|23.38|23.58|23.5|23.46|23.38|337
1614004200000|2021-02-22 14:30:00|23.45|23.37|23.43|23.35|23.45|23.37|23.33|23.25|448
1614004500000|2021-02-22 14:35:00|23.45|23.37|23.33|23.25|23.45|23.37|23.24|23.16|321
1614004800000|2021-02-22 14:40:00|23.35|23.27|23.27|23.19|23.46|23.38|23.27|23.19|156
1614005100000|2021-02-22 14:45:00|23.26|23.18|23.21|23.13|23.31|23.23|23.18|23.1|253
1614005400000|2021-02-22 14:50:00|23.22|23.14|23.22|23.14|23.27|23.19|23.18|23.1|164
1614005700000|2021-02-22 14:55:00|23.21|23.13|23.23|23.15|23.28|23.2|23.18|23.1|119
1614006000000|2021-02-22 15:00:00|23.22|23.14|23.14|23.06|23.23|23.15|23.13|23.05|386
1614006300000|2021-02-22 15:05:00|23.15|23.07|23.13|23.05|23.19|23.11|23.09|23.01|100
1614006600000|2021-02-22 15:10:00|23.11|23.03|23.09|23.01|23.15|23.07|23.04|22.96|174
1614006900000|2021-02-22 15:15:00|23.11|23.03|23.24|23.16|23.28|23.2|23.11|23.03|85
1614007200000|2021-02-22 15:20:00|23.23|23.15|23.24|23.16|23.28|23.2|23.19|23.11|170
1614007500000|2021-02-22 15:25:00|23.26|23.18|23.23|23.15|23.28|23.2|23.19|23.11|17
1614007800000|2021-02-22 15:30:00|23.24|23.16|23.33|23.25|23.38|23.3|23.23|23.15|294
1614008100000|2021-02-22 15:35:00|23.31|23.23|23.24|23.16|23.31|23.23|23.2|23.12|319
1614008400000|2021-02-22 15:40:00|23.25|23.17|23.14|23.06|23.27|23.19|23.14|23.06|71
1614008700000|2021-02-22 15:45:00|23.15|23.07|23.1|23.02|23.19|23.11|23.1|23.02|145
1614009000000|2021-02-22 15:50:00|23.15|23.07|23.29|23.21|23.29|23.21|23.15|23.07|83
1614009300000|2021-02-22 15:55:00|23.3|23.22|23.2|23.12|23.3|23.22|23.2|23.12|395
1614009600000|2021-02-22 16:00:00|23.17|23.09|23.2|23.12|23.21|23.13|23.15|23.07|87
1614009900000|2021-02-22 16:05:00|23.17|23.09|23.15|23.07|23.25|23.17|23.12|23.04|124
1614010200000|2021-02-22 16:10:00|23.17|23.09|23.07|22.99|23.25|23.17|23.07|22.99|424
1614010500000|2021-02-22 16:15:00|23.09|23.01|22.93|22.85|23.12|23.04|22.92|22.84|854
1614010800000|2021-02-22 16:20:00|22.95|22.87|22.93|22.85|22.97|22.89|22.92|22.84|189
1614011100000|2021-02-22 16:25:00|22.97|22.89|23.07|22.99|23.07|22.99|22.97|22.89|324
1614011400000|2021-02-22 16:30:00|23.06|22.98|23.12|23.04|23.12|23.04|23.02|22.94|191
1614011700000|2021-02-22 16:35:00|23.11|23.03|22.97|22.89|23.11|23.03|22.97|22.89|218
1614012000000|2021-02-22 16:40:00|23.01|22.93|23.01|22.93|23.02|22.94|22.94|22.86|113
1614012300000|2021-02-22 16:45:00|23.02|22.94|23.01|22.93|23.02|22.94|22.97|22.89|59
1614012600000|2021-02-22 16:50:00|22.99|22.91|23.01|22.93|23.02|22.94|22.96|22.88|17
1614012900000|2021-02-22 16:55:00|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|220
1614013200000|2021-02-22 17:00:00|23.06|22.98|23.06|22.98|23.08|23|23.02|22.94|47
1614013500000|2021-02-22 17:05:00|23.04|22.96|23.11|23.03|23.11|23.03|23.04|22.96|0
1614013800000|2021-02-22 17:10:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1614014100000|2021-02-22 17:15:00|23.07|22.99|23.09|23.01|23.11|23.03|23.06|22.98|1
1614014400000|2021-02-22 17:20:00|23.11|23.03|23.06|22.98|23.11|23.03|22.97|22.89|85
1614014700000|2021-02-22 17:25:00|23.07|22.99|22.97|22.89|23.09|23.01|22.96|22.88|17
1614015000000|2021-02-22 17:30:00|22.99|22.91|22.92|22.84|23.02|22.94|22.92|22.84|212
1614015300000|2021-02-22 17:35:00|22.97|22.89|22.92|22.84|22.97|22.89|22.87|22.79|199
1614015600000|2021-02-22 17:40:00|22.9|22.82|22.88|22.8|22.93|22.85|22.88|22.8|1
1614015900000|2021-02-22 17:45:00|22.9|22.82|22.92|22.84|22.92|22.84|22.88|22.8|0
1614016200000|2021-02-22 17:50:00|22.9|22.82|22.87|22.79|22.92|22.84|22.83|22.75|31
1614016500000|2021-02-22 17:55:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|6
1614016800000|2021-02-22 18:00:00|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|97
1614017100000|2021-02-22 18:05:00|22.87|22.79|22.88|22.8|22.88|22.8|22.83|22.75|20
1614017400000|2021-02-22 18:10:00|22.87|22.79|22.88|22.8|22.88|22.8|22.83|22.75|0
1614017700000|2021-02-22 18:15:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|1
1614018000000|2021-02-22 18:20:00|22.8|22.72|22.8|22.72|22.8|22.72|22.75|22.67|22
1614018600000|2021-02-22 18:30:00|22.77|22.69|22.8|22.72|22.81|22.73|22.75|22.67|5
1614019500000|2021-02-22 18:45:00|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|4
1614019800000|2021-02-22 18:50:00|22.8|22.72|22.86|22.78|22.88|22.8|22.8|22.72|21
1614020100000|2021-02-22 18:55:00|22.85|22.77|22.86|22.78|22.89|22.81|22.85|22.77|1
1614020700000|2021-02-22 19:05:00|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|5
1614021000000|2021-02-22 19:10:00|22.9|22.82|22.91|22.83|22.91|22.83|22.81|22.73|58
1614021300000|2021-02-22 19:15:00|22.9|22.82|22.86|22.78|22.9|22.82|22.86|22.78|0
1614021600000|2021-02-22 19:20:00|||||||||8
1614021900000|2021-02-22 19:25:00|22.85|22.77|22.84|22.76|22.86|22.78|22.81|22.73|23
1614022200000|2021-02-22 19:30:00|22.86|22.78|22.84|22.76|22.86|22.78|22.81|22.73|1
1614022500000|2021-02-22 19:35:00|22.86|22.78|22.86|22.78|22.9|22.82|22.84|22.76|23
1614022800000|2021-02-22 19:40:00|22.88|22.8|22.86|22.78|22.91|22.83|22.83|22.75|69
1614023100000|2021-02-22 19:45:00|22.84|22.76|22.93|22.85|22.93|22.85|22.84|22.76|1
1614023400000|2021-02-22 19:50:00|22.91|22.83|22.93|22.85|22.93|22.85|22.86|22.78|2
1614023700000|2021-02-22 19:55:00|22.92|22.84|22.88|22.8|22.93|22.85|22.88|22.8|2
1614024000000|2021-02-22 20:00:00|22.91|22.83|23.01|22.93|23.01|22.93|22.91|22.83|9
1614024300000|2021-02-22 20:05:00|23|22.92|23.04|22.96|23.07|22.99|22.98|22.9|5
1614024600000|2021-02-22 20:10:00|23.05|22.97|23.18|23.1|23.19|23.1|23.05|22.94|12
1614024900000|2021-02-22 20:15:00|23.15|23.07|23.24|22.99|23.24|23.1|23.06|22.89|4
1614025200000|2021-02-22 20:20:00|23.17|23.09|23.33|23.08|23.34|23.15|23.15|23.07|0
1614025500000|2021-02-22 20:25:00|23.34|23.09|23.44|23.19|23.44|23.19|23.2|23.09|34
1614025800000|2021-02-22 20:30:00|23.46|23.21|23.32|23.24|23.46|23.27|23.25|23.17|18
1614026100000|2021-02-22 20:35:00|23.33|23.25|23.41|23.33|23.42|23.34|23.33|23.25|15
1614026400000|2021-02-22 20:40:00|23.4|23.32|23.4|23.32|23.46|23.38|23.37|23.29|13
1614026700000|2021-02-22 20:45:00|23.38|23.3|23.49|23.41|23.49|23.41|23.33|23.25|21
1614027000000|2021-02-22 20:50:00|23.51|23.43|23.54|23.46|23.65|23.51|23.48|23.34|15
1614027300000|2021-02-22 20:55:00|23.56|23.48|23.54|23.46|23.65|23.5|23.52|23.4|148
1614039300000|2021-02-23 00:15:00|23.58|23.28|23.53|23.23|23.58|23.44|23.49|23.23|1
1614039600000|2021-02-23 00:20:00|23.48|23.22|23.47|23.22|23.48|23.22|23.47|23.22|0
1614039900000|2021-02-23 00:25:00|23.45|23.2|23.45|23.2|23.47|23.22|23.45|23.2|0
1614040200000|2021-02-23 00:30:00|23.47|23.22|23.48|23.23|23.48|23.23|23.45|23.2|0
1614040500000|2021-02-23 00:35:00|23.47|23.22|23.34|23.26|23.47|23.27|23.34|23.2|0
1614040800000|2021-02-23 00:40:00|||||||||1
1614041100000|2021-02-23 00:45:00|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1614041400000|2021-02-23 00:50:00|23.44|23.19|23.47|23.22|23.47|23.22|23.44|23.19|0
1614041700000|2021-02-23 00:55:00|23.48|23.23|23.5|23.25|23.5|23.25|23.48|23.23|0
1614042000000|2021-02-23 01:00:00|23.51|23.26|23.51|23.26|23.51|23.26|23.47|23.21|0
1614042300000|2021-02-23 01:05:00|23.5|23.25|23.51|23.26|23.51|23.26|23.47|23.19|0
1614042600000|2021-02-23 01:10:00|23.5|23.25|23.5|23.25|23.51|23.26|23.5|23.21|0
1614042900000|2021-02-23 01:15:00|23.52|23.22|23.45|23.2|23.52|23.26|23.45|23.2|0
1614043200000|2021-02-23 01:20:00|23.47|23.22|23.44|23.19|23.47|23.22|23.44|23.19|0
1614043500000|2021-02-23 01:25:00|23.33|23.25|23.36|23.11|23.43|23.25|23.3|23.11|1
1614043800000|2021-02-23 01:30:00|23.26|23.18|23.41|23.16|23.41|23.18|23.25|23.11|0
1614044100000|2021-02-23 01:35:00|23.39|23.14|23.25|23.17|23.39|23.18|23.25|23.1|0
1614044400000|2021-02-23 01:40:00|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1614044700000|2021-02-23 01:45:00|23.37|23.12|23.25|23.17|23.37|23.19|23.25|23.11|0
1614045000000|2021-02-23 01:50:00|23.26|23.18|23.25|23.17|23.37|23.19|23.25|23.09|0
1614045300000|2021-02-23 01:55:00|23.26|23.18|23.36|23.11|23.37|23.19|23.25|23.09|0
1614045600000|2021-02-23 02:00:00|23.37|23.12|23.37|23.12|23.39|23.19|23.25|23.11|0
1614046200000|2021-02-23 02:10:00|23.36|23.11|23.36|23.11|23.36|23.11|23.36|23.11|0
1614046500000|2021-02-23 02:15:00|23.25|23.17|23.25|23.17|23.37|23.18|23.25|23.11|0
1614046800000|2021-02-23 02:20:00|23.37|23.12|23.25|23.17|23.37|23.18|23.25|23.12|0
1614047700000|2021-02-23 02:35:00|23.24|23.16|23.24|23.16|23.25|23.17|23.24|23.16|0
1614048000000|2021-02-23 02:40:00|23.25|23.17|23.25|23.17|23.36|23.18|23.24|23.11|0
1614048300000|2021-02-23 02:45:00|23.24|23.16|23.36|23.11|23.36|23.18|23.24|23.1|0
1614048600000|2021-02-23 02:50:00|23.25|23.17|23.35|23.1|23.36|23.19|23.25|23.08|0
1614048900000|2021-02-23 02:55:00|23.25|23.17|23.35|23.1|23.36|23.19|23.24|23.09|0
1614049200000|2021-02-23 03:00:00|23.36|23.11|23.35|23.1|23.36|23.11|23.35|23.1|0
1614049500000|2021-02-23 03:05:00|23.25|23.17|23.35|23.1|23.36|23.17|23.25|23.1|0
1614049800000|2021-02-23 03:10:00|23.36|23.11|23.39|23.14|23.39|23.14|23.35|23.1|0
1614050100000|2021-02-23 03:15:00|23.37|23.12|23.47|23.22|23.47|23.22|23.37|23.12|0
1614050400000|2021-02-23 03:20:00|23.45|23.2|23.47|23.22|23.47|23.22|23.43|23.18|0
1614050700000|2021-02-23 03:25:00|23.45|23.2|23.37|23.12|23.47|23.22|23.37|23.12|0
1614051300000|2021-02-23 03:35:00|23.38|23.13|23.41|23.16|23.43|23.23|23.31|23.12|0
1614051600000|2021-02-23 03:40:00|23.39|23.14|23.25|23.17|23.39|23.19|23.25|23.11|0
1614051900000|2021-02-23 03:45:00|23.26|23.18|23.25|23.17|23.38|23.18|23.25|23.11|0
1614052200000|2021-02-23 03:50:00|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|0
1614052500000|2021-02-23 03:55:00|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|0
1614054600000|2021-02-23 04:30:00|23.23|23.15|23.17|22.92|23.25|23.17|23.08|22.92|4
1614054900000|2021-02-23 04:35:00|23.18|22.93|23.08|23|23.19|23.02|23.08|22.93|0
1614055200000|2021-02-23 04:40:00|23.19|22.94|23.19|22.94|23.19|23.02|23.08|22.94|0
1614055500000|2021-02-23 04:45:00|23.08|23|23.19|22.94|23.19|23.02|23.08|22.94|0
1614055800000|2021-02-23 04:50:00|23.08|23|23.06|22.98|23.19|23.02|23.06|22.92|0
1614056400000|2021-02-23 05:00:00|23.04|22.96|23.11|22.86|23.11|22.96|22.98|22.8|5
1614056700000|2021-02-23 05:05:00|23.09|22.84|23.11|22.86|23.11|22.86|23.09|22.84|0
1614057000000|2021-02-23 05:10:00|23.12|22.87|23.11|22.86|23.16|22.89|23.11|22.86|0
1614057300000|2021-02-23 05:15:00|23.12|22.87|23.16|22.86|23.16|22.87|23.11|22.86|0
1614057600000|2021-02-23 05:20:00|23.11|22.87|23.11|22.86|23.16|22.87|23.11|22.86|0
1614057900000|2021-02-23 05:25:00|23.12|22.82|23.11|22.86|23.12|22.86|23.11|22.82|0
1614058200000|2021-02-23 05:30:00|23.12|22.87|23.11|22.86|23.12|22.87|23.11|22.86|0
1614058500000|2021-02-23 05:35:00|23.12|22.82|23.05|22.8|23.12|22.91|22.99|22.8|0
1614058800000|2021-02-23 05:40:00|22.99|22.91|23.11|22.86|23.11|22.91|22.99|22.83|0
1614059400000|2021-02-23 05:50:00|23.12|22.82|23.11|22.86|23.12|22.86|23.05|22.8|0
1614059700000|2021-02-23 05:55:00|23.16||23.16||23.16||23.16||0
1614060000000|2021-02-23 06:00:00|23.11|22.84|23.16|22.86|23.16|22.86|23.11|22.84|0
1614060300000|2021-02-23 06:05:00|23.11|22.9|23.15|22.9|23.16|22.9|23.11|22.9|0
1614060900000|2021-02-23 06:15:00|23.16|22.91|23.16|22.91|23.16|22.91|23.16|22.91|0
1614061500000|2021-02-23 06:25:00|23.18|22.93|23.25|22.95|23.25|22.95|23.18|22.93|0
1614061800000|2021-02-23 06:30:00|23.21|22.96|23.13|23.05|23.27|23.07|23.13|22.95|1
1614062100000|2021-02-23 06:35:00|23.15|23.07|23.27|23.02|23.27|23.09|23.13|23|0
1614062400000|2021-02-23 06:40:00|23.16|23.08|23.27|23.02|23.27|23.08|23.16|23.02|0
1614062700000|2021-02-23 06:45:00|23.16|23.08|23.29|23.04|23.29|23.08|23.16|23.02|0
1614063000000|2021-02-23 06:50:00|23.27|23.02|23.27|23.02|23.29|23.04|23.27|23.02|0
1614063300000|2021-02-23 06:55:00|23.16|23.08|23.27|23.02|23.27|23.08|23.14|23.02|0
1614063600000|2021-02-23 07:00:00|23.2|23.12|23.2|23.12|23.29|23.21|23.2|23.12|38
1614063900000|2021-02-23 07:05:00|23.21|23.13|23.21|23.13|23.27|23.13|23.16|23.02|17
1614064200000|2021-02-23 07:10:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1614064500000|2021-02-23 07:15:00|23.19|23.11|23.21|23.13|23.32|23.13|23.19|23.06|0
1614064800000|2021-02-23 07:20:00|23.2|23.12|23.17|23.09|23.21|23.13|23.17|23.09|0
1614065100000|2021-02-23 07:25:00|23.19|23.11|23.2|23.12|23.2|23.12|23.17|23.09|0
1614065400000|2021-02-23 07:30:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|8
1614066000000|2021-02-23 07:40:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|45
1614066300000|2021-02-23 07:45:00|23|22.92|23|22.92|23.03|22.95|23|22.92|5
1614066600000|2021-02-23 07:50:00|23.02|22.94|23.01|22.93|23.04|22.96|23|22.92|13
1614066900000|2021-02-23 07:55:00|22.99|22.91|22.99|22.91|23.04|22.96|22.99|22.91|3
1614067200000|2021-02-23 08:00:00|23.01|22.93|23.07|22.99|23.12|23.04|22.99|22.91|633
1614067500000|2021-02-23 08:05:00|23.08|23|23.2|23.12|23.3|23.22|23.07|22.99|399
1614067800000|2021-02-23 08:10:00|23.17|23.09|22.97|22.89|23.17|23.09|22.97|22.89|66
1614068100000|2021-02-23 08:15:00|23.01|22.93|23.25|23.17|23.25|23.17|22.97|22.89|146
1614068400000|2021-02-23 08:20:00|23.24|23.16|23.14|23.06|23.25|23.17|23.1|23.02|48
1614068700000|2021-02-23 08:25:00|23.15|23.07|23.29|23.21|23.33|23.25|23.14|23.06|230
1614069000000|2021-02-23 08:30:00|23.33|23.25|23.38|23.3|23.43|23.35|23.29|23.21|671
1614069300000|2021-02-23 08:35:00|23.37|23.29|23.37|23.29|23.44|23.36|23.34|23.26|153
1614069600000|2021-02-23 08:40:00|23.38|23.3|23.24|23.16|23.44|23.36|23.22|23.14|185
1614069900000|2021-02-23 08:45:00|23.25|23.17|23.3|23.22|23.34|23.26|23.24|23.16|90
1614070200000|2021-02-23 08:50:00|23.29|23.21|23.34|23.26|23.34|23.26|23.25|23.17|16
1614070500000|2021-02-23 08:55:00|23.29|23.21|23.35|23.27|23.39|23.31|23.29|23.21|100
1614070800000|2021-02-23 09:00:00|23.36|23.28|23.49|23.41|23.5|23.42|23.36|23.28|273
1614071100000|2021-02-23 09:05:00|23.52|23.44|23.54|23.46|23.54|23.46|23.49|23.41|139
1614071400000|2021-02-23 09:10:00|23.53|23.45|23.68|23.6|23.7|23.62|23.53|23.45|481
1614071700000|2021-02-23 09:15:00|23.64|23.56|23.49|23.41|23.65|23.57|23.49|23.41|233
1614072000000|2021-02-23 09:20:00|23.51|23.43|23.54|23.46|23.54|23.46|23.49|23.41|28
1614072300000|2021-02-23 09:25:00|23.56|23.48|23.73|23.65|23.73|23.65|23.54|23.46|157
1614072600000|2021-02-23 09:30:00|23.72|23.64|23.72|23.64|23.77|23.69|23.64|23.56|285
1614072900000|2021-02-23 09:35:00|23.74|23.66|23.62|23.54|23.74|23.66|23.56|23.48|121
1614073200000|2021-02-23 09:40:00|23.6|23.52|23.53|23.45|23.63|23.55|23.53|23.45|133
1614073500000|2021-02-23 09:45:00|23.49|23.41|23.69|23.61|23.72|23.64|23.49|23.41|204
1614073800000|2021-02-23 09:50:00|23.71|23.63|23.72|23.64|23.72|23.64|23.62|23.54|223
1614074100000|2021-02-23 09:55:00|23.74|23.66|23.73|23.65|23.82|23.74|23.72|23.64|301
1614074400000|2021-02-23 10:00:00|23.75|23.67|23.73|23.65|23.77|23.69|23.63|23.55|191
1614074700000|2021-02-23 10:05:00|23.77|23.69|23.88|23.8|23.88|23.8|23.73|23.65|397
1614075000000|2021-02-23 10:10:00|23.92|23.84|23.93|23.85|23.97|23.89|23.83|23.75|570
1614075300000|2021-02-23 10:15:00|23.97|23.89|23.88|23.8|23.98|23.9|23.83|23.75|605
1614075600000|2021-02-23 10:20:00|23.9|23.82|24.01|23.93|24.01|23.93|23.86|23.78|585
1614075900000|2021-02-23 10:25:00|23.99|23.91|24.01|23.93|24.06|23.98|23.96|23.88|430
1614076200000|2021-02-23 10:30:00|23.99|23.91|24.11|24.03|24.14|24.06|23.99|23.91|236
1614076500000|2021-02-23 10:35:00|24.13|24.05|24.09|24.01|24.28|24.2|24.07|23.99|417
1614076800000|2021-02-23 10:40:00|24.11|24.03|24.09|24.01|24.18|24.1|24.05|23.97|328
1614077100000|2021-02-23 10:45:00|24.05|23.97|23.98|23.9|24.05|23.97|23.96|23.88|136
1614077400000|2021-02-23 10:50:00|23.99|23.91|23.82|23.74|24.04|23.96|23.8|23.72|323
1614077700000|2021-02-23 10:55:00|23.83|23.75|23.85|23.77|23.94|23.86|23.8|23.72|134
1614078000000|2021-02-23 11:00:00|23.83|23.75|24.07|23.99|24.07|23.99|23.81|23.73|165
1614078300000|2021-02-23 11:05:00|24.05|23.97|23.98|23.9|24.07|23.99|23.95|23.87|79
1614078600000|2021-02-23 11:10:00|23.97|23.89|23.83|23.75|24.02|23.94|23.83|23.75|141
1614078900000|2021-02-23 11:15:00|23.84|23.76|23.88|23.8|23.9|23.82|23.8|23.72|137
1614079200000|2021-02-23 11:20:00|23.9|23.82|23.8|23.72|23.91|23.83|23.75|23.67|15
1614079500000|2021-02-23 11:25:00|23.78|23.7|23.65|23.57|23.8|23.72|23.65|23.57|23
1614079800000|2021-02-23 11:30:00|23.66|23.58|23.65|23.57|23.7|23.62|23.61|23.53|53
1614080100000|2021-02-23 11:35:00|23.63|23.55|23.61|23.53|23.66|23.58|23.56|23.48|27
1614080400000|2021-02-23 11:40:00|23.64|23.56|23.62|23.54|23.66|23.58|23.61|23.53|14
1614080700000|2021-02-23 11:45:00|23.61|23.53|23.66|23.58|23.66|23.58|23.61|23.53|13
1614081000000|2021-02-23 11:50:00|23.61|23.53|23.7|23.62|23.74|23.66|23.61|23.53|21
1614081300000|2021-02-23 11:55:00|23.72|23.64|23.65|23.57|23.72|23.64|23.64|23.56|24
1614081600000|2021-02-23 12:00:00|23.64|23.56|23.64|23.56|23.69|23.61|23.62|23.54|4
1614081900000|2021-02-23 12:05:00|23.65|23.57|23.7|23.62|23.74|23.66|23.6|23.52|52
1614082200000|2021-02-23 12:10:00|23.66|23.58|23.66|23.58|23.7|23.62|23.65|23.57|29
1614082500000|2021-02-23 12:15:00|23.67|23.59|23.61|23.53|23.7|23.62|23.59|23.51|14
1614082800000|2021-02-23 12:20:00|23.59|23.51|23.57|23.49|23.61|23.53|23.53|23.45|43
1614083100000|2021-02-23 12:25:00|23.58|23.5|23.56|23.48|23.61|23.53|23.53|23.45|77
1614083400000|2021-02-23 12:30:00|23.54|23.46|23.61|23.53|23.61|23.53|23.51|23.43|12
1614083700000|2021-02-23 12:35:00|23.63|23.55|23.7|23.62|23.7|23.62|23.63|23.55|1166
1614084000000|2021-02-23 12:40:00|23.69|23.61|23.61|23.53|23.7|23.62|23.6|23.52|81
1614084300000|2021-02-23 12:45:00|23.6|23.52|23.6|23.52|23.65|23.57|23.55|23.47|53
1614084600000|2021-02-23 12:50:00|23.58|23.5|23.51|23.43|23.6|23.52|23.48|23.4|6
1614084900000|2021-02-23 12:55:00|23.5|23.42|23.51|23.43|23.51|23.43|23.46|23.38|51
1614085200000|2021-02-23 13:00:00|23.55|23.47|23.55|23.47|23.55|23.47|23.51|23.43|40
1614085500000|2021-02-23 13:05:00|23.58|23.5|23.64|23.56|23.64|23.56|23.56|23.48|168
1614085800000|2021-02-23 13:10:00|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|2
1614086100000|2021-02-23 13:15:00|23.68|23.6|23.64|23.56|23.68|23.6|23.64|23.56|69
1614086400000|2021-02-23 13:20:00|23.6|23.52|23.59|23.51|23.64|23.56|23.57|23.49|50
1614086700000|2021-02-23 13:25:00|23.55|23.47|23.59|23.51|23.6|23.52|23.55|23.47|5
1614087000000|2021-02-23 13:30:00|23.6|23.52|23.58|23.5|23.6|23.52|23.55|23.47|112
1614087300000|2021-02-23 13:35:00|23.6|23.52|23.67|23.59|23.69|23.61|23.58|23.5|27
1614087600000|2021-02-23 13:40:00|23.69|23.61|23.74|23.66|23.74|23.66|23.69|23.61|46
1614087900000|2021-02-23 13:45:00|23.78|23.7|23.78|23.7|23.83|23.75|23.78|23.7|377
1614088200000|2021-02-23 13:50:00|23.74|23.66|23.74|23.66|23.79|23.71|23.74|23.66|29
1614088500000|2021-02-23 13:55:00|23.76|23.68|23.69|23.61|23.78|23.7|23.69|23.61|30
1614088800000|2021-02-23 14:00:00|23.7|23.62|23.74|23.66|23.74|23.66|23.65|23.57|28
1614089100000|2021-02-23 14:05:00|23.73|23.65|23.74|23.66|23.74|23.66|23.69|23.61|79
1614089400000|2021-02-23 14:10:00|23.75|23.67|23.8|23.72|23.88|23.8|23.75|23.67|305
1614089700000|2021-02-23 14:15:00|23.79|23.71|23.83|23.75|23.84|23.76|23.78|23.7|58
1614090000000|2021-02-23 14:20:00|23.84|23.76|23.84|23.76|23.88|23.8|23.83|23.75|45
1614090300000|2021-02-23 14:25:00|23.8|23.72|23.74|23.66|23.82|23.74|23.74|23.66|148
1614090600000|2021-02-23 14:30:00|23.75|23.67|24.01|23.93|24.02|23.94|23.75|23.67|494
1614090900000|2021-02-23 14:35:00|24.02|23.94|24.19|24.11|24.24|24.16|23.9|23.82|1075
1614091200000|2021-02-23 14:40:00|24.23|24.15|24.41|24.33|24.41|24.33|24.09|24.01|858
1614091500000|2021-02-23 14:45:00|24.45|24.37|24.71|24.63|24.73|24.65|24.45|24.37|1359
1614091800000|2021-02-23 14:50:00|24.72|24.64|24.27|24.19|24.81|24.73|24.26|24.18|1327
1614092100000|2021-02-23 14:55:00|24.26|24.18|24.29|24.21|24.34|24.26|24.22|24.14|721
1614092400000|2021-02-23 15:00:00|24.33|24.25|23.89|23.81|24.4|24.32|23.87|23.79|945
1614092700000|2021-02-23 15:05:00|23.94|23.86|23.86|23.78|24.09|24.01|23.86|23.78|832
1614093000000|2021-02-23 15:10:00|23.87|23.79|23.97|23.89|24|23.92|23.69|23.61|1343
1614093300000|2021-02-23 15:15:00|24.02|23.94|23.91|23.83|24.15|24.07|23.88|23.8|502
1614093600000|2021-02-23 15:20:00|23.92|23.84|23.73|23.65|24.03|23.95|23.73|23.65|266
1614093900000|2021-02-23 15:25:00|23.75|23.67|23.74|23.66|23.79|23.71|23.72|23.64|132
1614094200000|2021-02-23 15:30:00|23.76|23.68|23.77|23.69|23.93|23.85|23.74|23.66|266
1614094500000|2021-02-23 15:35:00|23.75|23.67|23.75|23.67|23.91|23.83|23.74|23.66|153
1614094800000|2021-02-23 15:40:00|23.76|23.68|23.6|23.52|23.8|23.72|23.59|23.51|405
1614095100000|2021-02-23 15:45:00|23.61|23.53|23.51|23.43|23.61|23.53|23.46|23.38|312
1614095400000|2021-02-23 15:50:00|23.52|23.44|23.51|23.43|23.64|23.56|23.49|23.41|211
1614095700000|2021-02-23 15:55:00|23.52|23.44|23.61|23.53|23.66|23.58|23.52|23.44|47
1614096000000|2021-02-23 16:00:00|23.57|23.49|23.44|23.36|23.66|23.58|23.44|23.36|136
1614096300000|2021-02-23 16:05:00|23.4|23.32|23.49|23.41|23.54|23.46|23.4|23.32|284
1614096600000|2021-02-23 16:10:00|23.45|23.37|23.47|23.39|23.54|23.46|23.44|23.36|198
1614096900000|2021-02-23 16:15:00|23.44|23.36|23.57|23.49|23.62|23.54|23.4|23.32|266
1614097200000|2021-02-23 16:20:00|23.59|23.51|23.63|23.55|23.71|23.63|23.57|23.49|408
1614097500000|2021-02-23 16:25:00|23.6|23.52|23.56|23.48|23.72|23.64|23.55|23.47|423
1614097800000|2021-02-23 16:30:00|23.58|23.5|23.44|23.36|23.66|23.58|23.44|23.36|187
1614098100000|2021-02-23 16:35:00|23.42|23.34|23.61|23.53|23.65|23.57|23.42|23.34|215
1614098400000|2021-02-23 16:40:00|23.65|23.57|23.73|23.65|23.77|23.69|23.61|23.53|78
1614098700000|2021-02-23 16:45:00|23.71|23.63|23.73|23.65|23.73|23.65|23.66|23.58|164
1614099000000|2021-02-23 16:50:00|23.75|23.67|23.68|23.6|23.77|23.69|23.62|23.54|47
1614099300000|2021-02-23 16:55:00|23.7|23.62|23.71|23.63|23.88|23.8|23.68|23.6|152
1614099600000|2021-02-23 17:00:00|23.75|23.67|23.76|23.68|23.88|23.8|23.75|23.67|306
1614099900000|2021-02-23 17:05:00|23.79|23.71|23.8|23.72|23.92|23.84|23.76|23.68|74
1614100200000|2021-02-23 17:10:00|23.81|23.73|23.94|23.86|24.01|23.93|23.73|23.65|44
1614100500000|2021-02-23 17:15:00|23.95|23.87|23.71|23.63|24.03|23.95|23.65|23.57|78
1614100800000|2021-02-23 17:20:00|23.72|23.64|23.68|23.6|23.85|23.77|23.65|23.57|107
1614101100000|2021-02-23 17:25:00|23.66|23.58|23.66|23.58|23.7|23.62|23.59|23.51|10
1614101400000|2021-02-23 17:30:00|23.67|23.59|23.65|23.57|23.72|23.64|23.61|23.53|4
1614101700000|2021-02-23 17:35:00|23.66|23.58|23.84|23.76|23.93|23.85|23.66|23.58|10
1614102000000|2021-02-23 17:40:00|23.85|23.77|23.88|23.8|23.95|23.87|23.8|23.72|4
1614102300000|2021-02-23 17:45:00|23.86|23.78|23.89|23.81|23.95|23.87|23.76|23.68|3
1614102600000|2021-02-23 17:50:00|23.9|23.82|23.69|23.61|24.02|23.94|23.67|23.59|4
1614102900000|2021-02-23 17:55:00|23.72|23.64|23.97|23.89|24.01|23.93|23.71|23.63|29
1614103200000|2021-02-23 18:00:00|23.95|23.87|23.76|23.68|24.04|23.96|23.62|23.54|22
1614103500000|2021-02-23 18:05:00|23.74|23.66|23.74|23.66|23.79|23.71|23.66|23.58|9
1614103800000|2021-02-23 18:10:00|23.72|23.64|23.65|23.57|23.79|23.71|23.6|23.52|4
1614104100000|2021-02-23 18:15:00|23.67|23.59|23.61|23.53|23.67|23.59|23.59|23.51|25
1614104400000|2021-02-23 18:20:00|23.63|23.55|23.53|23.45|23.64|23.56|23.51|23.43|30
1614104700000|2021-02-23 18:25:00|23.52|23.44|23.53|23.45|23.56|23.48|23.48|23.4|5
1614105000000|2021-02-23 18:30:00|23.52|23.44|23.47|23.39|23.56|23.48|23.47|23.39|18
1614105300000|2021-02-23 18:35:00|23.48|23.4|23.47|23.39|23.53|23.45|23.43|23.35|37
1614105600000|2021-02-23 18:40:00|23.43|23.35|23.51|23.43|23.58|23.5|23.43|23.35|23
1614105900000|2021-02-23 18:45:00|23.49|23.41|23.55|23.47|23.6|23.52|23.47|23.39|46
1614106200000|2021-02-23 18:50:00|23.56|23.48|23.55|23.47|23.6|23.52|23.5|23.42|40
1614106500000|2021-02-23 18:55:00|23.53|23.45|23.49|23.41|23.55|23.47|23.41|23.33|16
1614106800000|2021-02-23 19:00:00|23.51|23.43|23.51|23.43|23.59|23.45|23.43|23.34|11
1614107100000|2021-02-23 19:05:00|23.49|23.41|23.51|23.43|23.53|23.45|23.44|23.36|30
1614107400000|2021-02-23 19:10:00|23.53|23.45|23.52|23.44|23.55|23.47|23.48|23.4|10
1614107700000|2021-02-23 19:15:00|23.49|23.41|23.49|23.41|23.55|23.47|23.47|23.39|13
1614108000000|2021-02-23 19:20:00|23.47|23.39|23.4|23.32|23.47|23.39|23.36|23.28|5
1614108300000|2021-02-23 19:25:00|23.38|23.3|23.4|23.32|23.42|23.34|23.36|23.28|0
1614108600000|2021-02-23 19:30:00|23.42|23.34|23.58|23.5|23.58|23.5|23.36|23.28|3
1614108900000|2021-02-23 19:35:00|23.56|23.48|23.54|23.46|23.6|23.52|23.49|23.41|3
1614109200000|2021-02-23 19:40:00|23.52|23.44|23.41|23.33|23.54|23.46|23.4|23.32|0
1614109500000|2021-02-23 19:45:00|23.4|23.32|23.4|23.32|23.44|23.36|23.36|23.28|0
1614109800000|2021-02-23 19:50:00|23.41|23.33|23.32|23.24|23.41|23.33|23.28|23.2|5
1614110100000|2021-02-23 19:55:00|23.35|23.27|23.33|23.25|23.39|23.31|23.31|23.23|57
1614110400000|2021-02-23 20:00:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1614110700000|2021-02-23 20:05:00|23.33|23.25|23.2|23.12|23.33|23.25|23.2|23.12|36
1614111000000|2021-02-23 20:10:00|23.18|23.1|23.19|23.11|23.22|23.14|23.15|23.07|54
1614111300000|2021-02-23 20:15:00|23.21|23.13|23.17|23.09|23.23|23.15|23.15|23.07|75
1614111600000|2021-02-23 20:20:00|23.16|23.08|23.08|23|23.21|23.08|23.08|22.92|57
1614111900000|2021-02-23 20:25:00|23.05|22.97|22.98|22.9|23.07|22.99|22.94|22.86|98
1614112200000|2021-02-23 20:30:00|23.02|22.94|22.97|22.89|23.02|22.94|22.94|22.86|67
1614112500000|2021-02-23 20:35:00|22.96|22.88|22.97|22.89|22.99|22.91|22.92|22.84|29
1614112800000|2021-02-23 20:40:00|22.98|22.9|23.03|22.95|23.03|22.95|22.97|22.89|13
1614113100000|2021-02-23 20:45:00|23.01|22.93|23.02|22.94|23.02|22.94|22.99|22.91|1
1614113400000|2021-02-23 20:50:00|23.05|22.97|23.1|23.02|23.1|23.02|23.03|22.95|26
1614113700000|2021-02-23 20:55:00|23.11|23.03|23.01|22.76|23.17|23.05|22.87|22.76|105
1614125700000|2021-02-24 00:15:00|23.26|23.01|23.07|22.99|23.28|23.08|23.07|22.92|11
1614126000000|2021-02-24 00:20:00|23.1|23.02|23.22|22.97|23.27|23.06|23.1|22.96|0
1614126300000|2021-02-24 00:25:00|23.1|23.02|23.11|23.03|23.11|23.03|23.08|23|0
1614126600000|2021-02-24 00:30:00|23.12|23.04|23.05|22.97|23.25|23.04|23.05|22.96|3
1614126900000|2021-02-24 00:35:00|23.06|22.98|23|22.92|23.17|22.98|23|22.92|10
1614127200000|2021-02-24 00:40:00|23.02|22.94|23.01|22.93|23.04|22.96|23|22.92|6
1614127500000|2021-02-24 00:45:00|23.02|22.94|23.16|22.91|23.16|22.99|23.01|22.87|4
1614127800000|2021-02-24 00:50:00|23.17|22.92|23.22|22.97|23.22|23.04|23.11|22.92|0
1614128100000|2021-02-24 00:55:00|23.11|23.03|23.14|22.89|23.23|23.04|23.11|22.89|0
1614128400000|2021-02-24 01:00:00|23.16|22.91|23|22.92|23.16|22.96|23|22.86|0
1614128700000|2021-02-24 01:05:00|22.98|22.9|22.94|22.86|23.05|22.91|22.94|22.8|2
1614129000000|2021-02-24 01:10:00|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1614129300000|2021-02-24 01:15:00|22.91|22.83|22.95|22.7|22.95|22.84|22.84|22.7|1
1614129600000|2021-02-24 01:20:00|22.85|22.77|22.95|22.7|22.98|22.82|22.84|22.65|1
1614129900000|2021-02-24 01:25:00|22.96|22.71|23.03|22.78|23.05|22.83|22.9|22.71|8
1614130200000|2021-02-24 01:30:00|23.05|22.8|23.02|22.72|23.06|22.8|23|22.72|0
1614130500000|2021-02-24 01:35:00|23.01|22.71|23.1|22.85|23.11|22.85|23.01|22.71|0
1614130800000|2021-02-24 01:40:00|23.11|22.81|23.06|22.76|23.13|22.85|23.05|22.76|0
1614131100000|2021-02-24 01:45:00|23.05|22.8|23.06|22.76|23.11|22.85|23.05|22.76|0
1614131400000|2021-02-24 01:50:00|23.01|22.75|23.05|22.8|23.06|22.8|23|22.7|0
1614131700000|2021-02-24 01:55:00|23.06|22.76|23.11|22.81|23.11|22.85|23.03|22.76|0
1614132000000|2021-02-24 02:00:00|23.1|22.85|23.12|22.87|23.13|22.87|23.05|22.8|0
1614132300000|2021-02-24 02:05:00|23.1|22.85|23.12|22.87|23.13|22.88|23.1|22.85|0
1614132600000|2021-02-24 02:10:00|23.13|22.88|23.13|22.88|23.13|22.88|23.1|22.85|0
1614132900000|2021-02-24 02:15:00|23.12|22.87|23.1|22.85|23.13|22.88|23.08|22.8|0
1614133200000|2021-02-24 02:20:00|23.12|22.87|23.11|22.81|23.15|22.9|23.1|22.8|0
1614133500000|2021-02-24 02:25:00|23.1|22.8|23.1|22.85|23.11|22.85|23.1|22.8|0
1614133800000|2021-02-24 02:30:00|23.11|22.8|23.13|22.88|23.16|22.91|23.1|22.8|0
1614134100000|2021-02-24 02:35:00|23.11|22.86|23.1|22.85|23.15|22.9|23.1|22.85|0
1614134400000|2021-02-24 02:40:00|23.12|22.87|23.16|22.91|23.17|22.92|23.1|22.85|0
1614134700000|2021-02-24 02:45:00|23.17|22.92|23.21|22.91|23.22|22.97|23.16|22.91|0
1614135000000|2021-02-24 02:50:00|23.22|22.96|23.28|23.03|23.3|23.13|23.21|22.91|0
1614135300000|2021-02-24 02:55:00|23.21|23.13|23.27|23.02|23.3|23.13|23.17|22.99|0
1614135600000|2021-02-24 03:00:00|23.25|23|23.15|22.9|23.27|23.02|23.15|22.9|0
1614135900000|2021-02-24 03:05:00|23.16|22.91|23.24|22.99|23.25|23|23.15|22.9|0
1614136200000|2021-02-24 03:10:00|23.26|23.01|23.22|23.14|23.3|23.14|23.2|23.01|0
1614136500000|2021-02-24 03:15:00|23.24|23.16|23.31|23.23|23.35|23.27|23.24|23.16|2
1614136800000|2021-02-24 03:20:00|23.34|23.26|23.31|23.23|23.38|23.27|23.26|23.08|0
1614137100000|2021-02-24 03:25:00|23.38|23.13|23.32|23.24|23.38|23.24|23.26|23.12|0
1614137400000|2021-02-24 03:30:00|23.38|23.13|23.33|23.08|23.38|23.27|23.27|23.08|0
1614137700000|2021-02-24 03:35:00|23.22|23.14|23.29|23.04|23.33|23.14|23.22|23.03|0
1614138000000|2021-02-24 03:40:00|23.28|23.03|23.29|23.04|23.34|23.14|23.22|23.01|0
1614138300000|2021-02-24 03:45:00|23.28|23.03|23.3|23.05|23.32|23.14|23.22|23.02|0
1614138600000|2021-02-24 03:50:00|23.28|23.03|23.33|23.08|23.33|23.08|23.27|23.02|0
1614138900000|2021-02-24 03:55:00|23.32|23.07|23.29|23.04|23.33|23.08|23.28|23.03|0
1614139200000|2021-02-24 04:00:00|23.28|23.03|23.32|23.07|23.32|23.07|23.27|23.02|0
1614139500000|2021-02-24 04:05:00|23.3|23.05|23.34|23.09|23.35|23.1|23.28|23.03|0
1614139800000|2021-02-24 04:10:00|23.35|23.1|23.37|23.12|23.37|23.19|23.27|23.08|0
1614140100000|2021-02-24 04:15:00|23.35|23.1|23.33|23.08|23.35|23.14|23.22|23.07|0
1614140400000|2021-02-24 04:20:00|23.35|23.1|23.33|23.08|23.35|23.1|23.33|23.08|0
1614140700000|2021-02-24 04:25:00|23.31|23.06|23.28|23.03|23.33|23.08|23.28|23.03|0
1614141000000|2021-02-24 04:30:00|23.3|23.05|23.28|23.03|23.33|23.08|23.28|23.03|0
1614141300000|2021-02-24 04:35:00|23.27|23.02|23.32|23.07|23.32|23.07|23.25|23|0
1614141600000|2021-02-24 04:40:00|23.3|23.05|23.34|23.09|23.34|23.09|23.3|23.05|0
1614141900000|2021-02-24 04:45:00|23.33|23.08|23.34|23.09|23.34|23.09|23.32|23.07|0
1614142200000|2021-02-24 04:50:00|23.3|23.05|23.34|23.09|23.34|23.17|23.23|23.05|0
1614142500000|2021-02-24 04:55:00|23.23|23.15|23.34|23.09|23.34|23.15|23.23|23.05|0
1614142800000|2021-02-24 05:00:00|23.28|23.2|23.3|23.22|23.36|23.22|23.26|23.09|0
1614143100000|2021-02-24 05:05:00|23.32|23.24|23.35|23.27|23.35|23.27|23.3|23.22|2
1614143400000|2021-02-24 05:10:00|23.33|23.25|23.53|23.28|23.56|23.43|23.33|23.25|12
1614143700000|2021-02-24 05:15:00|23.54|23.29|23.41|23.33|23.54|23.34|23.39|23.22|0
1614144000000|2021-02-24 05:20:00|23.48|23.23|23.41|23.33|23.48|23.33|23.41|23.22|1
1614144300000|2021-02-24 05:25:00|23.48|23.23|23.47|23.22|23.53|23.34|23.41|23.22|0
1614144600000|2021-02-24 05:30:00|23.41|23.33|23.56|23.31|23.57|23.43|23.41|23.27|0
1614144900000|2021-02-24 05:35:00|23.55|23.3|23.46|23.38|23.58|23.43|23.46|23.3|0
1614145200000|2021-02-24 05:40:00|23.52|23.27|23.58|23.33|23.58|23.43|23.42|23.26|0
1614145500000|2021-02-24 05:45:00|23.57|23.32|23.55|23.47|23.62|23.47|23.51|23.32|2
1614145800000|2021-02-24 05:50:00|23.62|23.37|23.56|23.48|23.63|23.48|23.51|23.37|0
1614146100000|2021-02-24 05:55:00|23.58|23.5|23.57|23.49|23.63|23.51|23.53|23.38|0
1614146400000|2021-02-24 06:00:00|23.59|23.51|23.63|23.55|23.77|23.62|23.57|23.49|1
1614146700000|2021-02-24 06:05:00|23.65|23.57|23.7|23.62|23.71|23.63|23.65|23.57|5
1614147000000|2021-02-24 06:10:00|23.73|23.65|23.73|23.65|23.75|23.67|23.7|23.62|1
1614147300000|2021-02-24 06:15:00|23.71|23.63|23.76|23.68|23.77|23.69|23.71|23.63|4
1614147600000|2021-02-24 06:20:00|23.77|23.69|23.69|23.61|23.8|23.69|23.69|23.54|0
1614147900000|2021-02-24 06:25:00|23.8|23.55|23.72|23.47|23.8|23.65|23.67|23.42|0
1614148200000|2021-02-24 06:30:00|23.73|23.48|23.67|23.42|23.73|23.52|23.6|23.42|0
1614148500000|2021-02-24 06:35:00|23.69|23.44|23.59|23.34|23.73|23.47|23.59|23.34|0
1614148800000|2021-02-24 06:40:00|23.58|23.33|23.55|23.3|23.59|23.34|23.55|23.3|0
1614149100000|2021-02-24 06:45:00|23.59|23.29|23.55|23.3|23.6|23.35|23.55|23.29|0
1614149400000|2021-02-24 06:50:00|23.56|23.26|23.55|23.3|23.56|23.3|23.51|23.25|0
1614149700000|2021-02-24 06:55:00|23.59|23.34|23.58|23.33|23.66|23.41|23.55|23.29|0
1614150000000|2021-02-24 07:00:00|23.6|23.35|23.52|23.44|23.68|23.48|23.45|23.35|36
1614150300000|2021-02-24 07:05:00|23.51|23.43|23.31|23.23|23.51|23.43|23.29|23.21|17
1614150600000|2021-02-24 07:10:00|23.33|23.25|23.33|23.25|23.36|23.28|23.3|23.22|29
1614150900000|2021-02-24 07:15:00|23.35|23.27|23.3|23.22|23.36|23.28|23.28|23.2|17
1614151200000|2021-02-24 07:20:00|23.28|23.2|23.31|23.23|23.33|23.25|23.25|23.17|1
1614151500000|2021-02-24 07:25:00|23.33|23.25|23.3|23.22|23.35|23.27|23.28|23.2|0
1614151800000|2021-02-24 07:30:00|23.29|23.21|23.24|23.16|23.32|23.24|23.24|23.16|55
1614152100000|2021-02-24 07:35:00|23.26|23.18|23.24|23.16|23.29|23.21|23.2|23.12|30
1614152400000|2021-02-24 07:40:00|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|0
1614152700000|2021-02-24 07:45:00|23.18|23.1|23.23|23.15|23.25|23.17|23.16|23.08|17
1614153000000|2021-02-24 07:50:00|23.21|23.13|23.26|23.18|23.3|23.22|23.21|23.13|44
1614153300000|2021-02-24 07:55:00|23.25|23.17|23.21|23.13|23.3|23.22|23.2|23.12|141
1614153600000|2021-02-24 08:00:00|23.24|23.16|23.15|23.07|23.35|23.27|23.11|23.03|683
1614153900000|2021-02-24 08:05:00|23.11|23.03|23.15|23.07|23.18|23.1|23.1|23.02|315
1614154200000|2021-02-24 08:10:00|23.18|23.1|23.24|23.16|23.33|23.25|23.15|23.07|296
1614154500000|2021-02-24 08:15:00|23.22|23.14|23.1|23.02|23.29|23.21|23.05|22.97|389
1614154800000|2021-02-24 08:20:00|23.13|23.05|23.1|23.02|23.19|23.11|23.05|22.97|239
1614155100000|2021-02-24 08:25:00|23.08|23|23.1|23.02|23.15|23.07|23.05|22.97|73
1614155400000|2021-02-24 08:30:00|23.12|23.04|23.05|22.97|23.15|23.07|23|22.92|99
1614155700000|2021-02-24 08:35:00|23.09|23.01|23.13|23.05|23.15|23.07|23.04|22.96|35
1614156000000|2021-02-24 08:40:00|23.17|23.09|23.22|23.14|23.22|23.14|23.13|23.05|136
1614156300000|2021-02-24 08:45:00|23.23|23.15|23.23|23.15|23.28|23.2|23.17|23.09|154
1614156600000|2021-02-24 08:50:00|23.25|23.17|23.13|23.05|23.25|23.17|23.1|23.02|105
1614156900000|2021-02-24 08:55:00|23.12|23.04|23|22.92|23.14|23.06|23|22.92|70
1614157200000|2021-02-24 09:00:00|22.99|22.91|23.09|23.01|23.1|23.02|22.96|22.88|127
1614157500000|2021-02-24 09:05:00|23.07|22.99|23.18|23.1|23.18|23.1|23.07|22.99|12
1614157800000|2021-02-24 09:10:00|23.17|23.09|23.22|23.14|23.23|23.15|23.17|23.09|56
1614158100000|2021-02-24 09:15:00|23.18|23.1|23.09|23.01|23.18|23.1|23.07|22.99|42
1614158400000|2021-02-24 09:20:00|23.1|23.02|23.01|22.93|23.1|23.02|22.99|22.91|89
1614158700000|2021-02-24 09:25:00|23.02|22.94|22.99|22.91|23.04|22.96|22.99|22.91|38
1614159000000|2021-02-24 09:30:00|23|22.92|23.04|22.96|23.04|22.96|23|22.92|83
1614159300000|2021-02-24 09:35:00|23.02|22.94|23|22.92|23.04|22.96|22.99|22.91|6
1614159600000|2021-02-24 09:40:00|23.02|22.94|23|22.92|23.04|22.96|22.95|22.87|41
1614159900000|2021-02-24 09:45:00|22.99|22.91|23|22.92|23|22.92|22.95|22.87|10
1614160200000|2021-02-24 09:50:00|22.98|22.9|22.96|22.88|22.98|22.9|22.92|22.84|44
1614160500000|2021-02-24 09:55:00|22.92|22.84|22.92|22.84|22.97|22.89|22.87|22.79|261
1614160800000|2021-02-24 10:00:00|22.88|22.8|22.93|22.85|22.93|22.85|22.87|22.79|202
1614161100000|2021-02-24 10:05:00|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|187
1614161400000|2021-02-24 10:10:00|22.97|22.89|22.93|22.85|22.97|22.89|22.92|22.84|1
1614161700000|2021-02-24 10:15:00|22.92|22.84|22.92|22.84|22.93|22.85|22.83|22.75|99
1614162000000|2021-02-24 10:20:00|22.88|22.8|23.01|22.93|23.02|22.94|22.88|22.8|198
1614162300000|2021-02-24 10:25:00|22.99|22.91|22.92|22.84|23.01|22.93|22.92|22.84|3
1614162600000|2021-02-24 10:30:00|22.93|22.85|22.79|22.71|22.97|22.89|22.79|22.71|19
1614162900000|2021-02-24 10:35:00|22.78|22.7|22.79|22.71|22.84|22.76|22.78|22.7|57
1614163200000|2021-02-24 10:40:00|22.8|22.72|22.84|22.76|22.84|22.76|22.8|22.72|10
1614163500000|2021-02-24 10:45:00|22.83|22.75|22.84|22.76|22.88|22.8|22.8|22.72|155
1614163800000|2021-02-24 10:50:00|22.83|22.75|22.85|22.77|22.85|22.77|22.82|22.74|123
1614164100000|2021-02-24 10:55:00|22.88|22.8|22.83|22.75|22.89|22.81|22.83|22.75|102
1614164400000|2021-02-24 11:00:00|22.84|22.76|22.8|22.72|22.88|22.8|22.8|22.72|284
1614164700000|2021-02-24 11:05:00|22.82|22.74|22.84|22.76|22.84|22.76|22.8|22.72|1
1614165000000|2021-02-24 11:10:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|5
1614165300000|2021-02-24 11:15:00|22.85|22.77|22.93|22.85|22.94|22.86|22.84|22.76|28
1614165600000|2021-02-24 11:20:00|22.94|22.86|22.89|22.81|22.97|22.89|22.89|22.81|86
1614165900000|2021-02-24 11:25:00|22.9|22.82|22.89|22.81|22.94|22.86|22.89|22.81|8
1614166200000|2021-02-24 11:30:00|22.93|22.85|22.94|22.86|22.94|22.86|22.89|22.81|67
1614166500000|2021-02-24 11:35:00|22.95|22.87|22.97|22.89|23.01|22.93|22.94|22.86|3
1614166800000|2021-02-24 11:40:00|22.96|22.88|22.96|22.88|22.96|22.88|22.92|22.84|19
1614167100000|2021-02-24 11:45:00|22.95|22.87|22.92|22.84|22.96|22.88|22.92|22.84|40
1614167700000|2021-02-24 11:55:00|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|95
1614168000000|2021-02-24 12:00:00|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|9
1614168300000|2021-02-24 12:05:00|22.84|22.76|22.75|22.67|22.84|22.76|22.74|22.66|211
1614168600000|2021-02-24 12:10:00|22.74|22.66|22.75|22.67|22.75|22.67|22.7|22.62|8
1614168900000|2021-02-24 12:15:00|22.72|22.64|22.7|22.62|22.75|22.67|22.7|22.62|7
1614169200000|2021-02-24 12:20:00|22.74|22.66|22.7|22.62|22.75|22.67|22.7|22.62|31
1614169500000|2021-02-24 12:25:00|22.69|22.61|22.64|22.56|22.7|22.62|22.61|22.53|269
1614169800000|2021-02-24 12:30:00|22.65|22.57|22.7|22.62|22.7|22.62|22.64|22.56|17
1614170100000|2021-02-24 12:35:00|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|5
1614170400000|2021-02-24 12:40:00|22.72|22.64|22.71|22.63|22.73|22.65|22.68|22.6|0
1614170700000|2021-02-24 12:45:00|22.69|22.61|22.61|22.53|22.69|22.61|22.61|22.53|3
1614171000000|2021-02-24 12:50:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|21
1614171300000|2021-02-24 12:55:00|22.62|22.54|22.71|22.63|22.74|22.66|22.6|22.52|75
1614171600000|2021-02-24 13:00:00|22.73|22.65|22.79|22.71|22.79|22.71|22.71|22.63|126
1614171900000|2021-02-24 13:05:00|22.8|22.72|22.76|22.68|22.8|22.72|22.71|22.63|41
1614172200000|2021-02-24 13:10:00|22.74|22.66|22.75|22.67|22.76|22.68|22.71|22.63|14
1614172500000|2021-02-24 13:15:00|22.74|22.66|22.8|22.72|22.8|22.72|22.71|22.63|9
1614172800000|2021-02-24 13:20:00|22.81|22.73|22.89|22.81|22.89|22.81|22.79|22.71|317
1614173100000|2021-02-24 13:25:00|22.88|22.8|22.93|22.85|22.93|22.85|22.84|22.76|14
1614173400000|2021-02-24 13:30:00|22.91|22.83|22.93|22.85|22.98|22.9|22.89|22.81|23
1614173700000|2021-02-24 13:35:00|22.94|22.86|22.9|22.82|22.98|22.9|22.89|22.81|66
1614174000000|2021-02-24 13:40:00|22.92|22.84|23.01|22.93|23.01|22.93|22.9|22.82|136
1614174300000|2021-02-24 13:45:00|23.02|22.94|23.28|23.2|23.3|23.22|23.02|22.94|214
1614174600000|2021-02-24 13:50:00|23.32|23.24|23.3|23.22|23.37|23.29|23.22|23.14|533
1614174900000|2021-02-24 13:55:00|23.32|23.24|23.49|23.41|23.58|23.5|23.28|23.2|430
1614175200000|2021-02-24 14:00:00|23.5|23.42|23.22|23.14|23.54|23.46|23.22|23.14|345
1614175500000|2021-02-24 14:05:00|23.25|23.17|23.22|23.14|23.3|23.22|23.2|23.12|54
1614175800000|2021-02-24 14:10:00|23.25|23.17|23.22|23.14|23.27|23.19|23.2|23.12|77
1614176100000|2021-02-24 14:15:00|23.2|23.12|23.27|23.19|23.27|23.19|23.17|23.09|178
1614176400000|2021-02-24 14:20:00|23.26|23.18|23.34|23.26|23.35|23.27|23.25|23.17|99
1614176700000|2021-02-24 14:25:00|23.35|23.27|23.3|23.22|23.43|23.35|23.3|23.22|83
1614177000000|2021-02-24 14:30:00|23.29|23.21|23.21|23.13|23.31|23.23|23.12|23.04|800
1614177300000|2021-02-24 14:35:00|23.22|23.14|23.25|23.17|23.54|23.46|23.2|23.12|876
1614177600000|2021-02-24 14:40:00|23.24|23.16|23.23|23.15|23.3|23.22|23.13|23.05|645
1614177900000|2021-02-24 14:45:00|23.25|23.17|23.13|23.05|23.28|23.2|23.08|23|396
1614178200000|2021-02-24 14:50:00|23.14|23.06|23.35|23.27|23.44|23.36|23.13|23.05|499
1614178500000|2021-02-24 14:55:00|23.33|23.25|23.32|23.24|23.4|23.32|23.13|23.05|226
1614178800000|2021-02-24 15:00:00|23.31|23.23|23.36|23.28|23.4|23.32|23.15|23.07|268
1614179100000|2021-02-24 15:05:00|23.35|23.27|23.4|23.32|23.45|23.37|23.25|23.17|409
1614179400000|2021-02-24 15:10:00|23.42|23.34|23.23|23.15|23.45|23.37|23.18|23.1|208
1614179700000|2021-02-24 15:15:00|23.24|23.16|23.04|22.96|23.25|23.17|23.02|22.94|392
1614180000000|2021-02-24 15:20:00|23.05|22.97|22.89|22.81|23.07|22.99|22.85|22.77|323
1614180300000|2021-02-24 15:25:00|22.84|22.76|22.82|22.74|22.89|22.81|22.82|22.74|281
1614180600000|2021-02-24 15:30:00|22.84|22.76|22.89|22.81|22.92|22.84|22.79|22.71|168
1614180900000|2021-02-24 15:35:00|22.88|22.8|22.89|22.81|22.97|22.89|22.84|22.76|220
1614181200000|2021-02-24 15:40:00|22.9|22.82|22.89|22.81|22.99|22.91|22.89|22.81|64
1614181500000|2021-02-24 15:45:00|22.9|22.82|22.85|22.77|22.94|22.86|22.84|22.76|96
1614181800000|2021-02-24 15:50:00|22.87|22.79|22.85|22.77|22.94|22.86|22.85|22.77|41
1614182100000|2021-02-24 15:55:00|22.84|22.76|22.75|22.67|22.84|22.76|22.67|22.59|228
1614182400000|2021-02-24 16:00:00|22.74|22.66|22.7|22.62|22.75|22.67|22.67|22.59|102
1614182700000|2021-02-24 16:05:00|22.69|22.61|22.62|22.54|22.75|22.67|22.62|22.54|199
1614183000000|2021-02-24 16:10:00|22.65|22.57|22.65|22.57|22.65|22.57|22.61|22.53|465
1614183300000|2021-02-24 16:15:00|22.62|22.54|22.64|22.56|22.65|22.57|22.6|22.52|606
1614183600000|2021-02-24 16:20:00|22.65|22.57|22.57|22.49|22.65|22.57|22.55|22.47|280
1614183900000|2021-02-24 16:25:00|22.6|22.52|22.66|22.58|22.67|22.59|22.56|22.48|685
1614184200000|2021-02-24 16:30:00|22.67|22.59|22.66|22.58|22.67|22.59|22.61|22.53|685
1614184500000|2021-02-24 16:35:00|22.65|22.57|22.57|22.49|22.65|22.57|22.57|22.49|525
1614184800000|2021-02-24 16:40:00|22.58|22.5|22.61|22.53|22.62|22.54|22.57|22.49|253
1614185100000|2021-02-24 16:45:00|22.6|22.52|22.52|22.44|22.61|22.53|22.52|22.44|52
1614185400000|2021-02-24 16:50:00|22.56|22.48|22.52|22.44|22.56|22.48|22.48|22.4|248
1614185700000|2021-02-24 16:55:00|||||||||95
1614186000000|2021-02-24 17:00:00|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|10
1614186600000|2021-02-24 17:10:00|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|18
1614186900000|2021-02-24 17:15:00|22.42|22.34|22.39|22.31|22.44|22.36|22.39|22.31|67
1614187200000|2021-02-24 17:20:00|22.41|22.33|22.37|22.29|22.41|22.33|22.36|22.28|25
1614187500000|2021-02-24 17:25:00|22.42|22.34|22.39|22.31|22.43|22.35|22.38|22.3|4
1614187800000|2021-02-24 17:30:00|22.41|22.33|22.39|22.31|22.43|22.35|22.38|22.3|62
1614188100000|2021-02-24 17:35:00|22.38|22.3|22.34|22.26|22.38|22.3|22.32|22.24|16
1614188400000|2021-02-24 17:40:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|5
1614188700000|2021-02-24 17:45:00|22.26|22.18|22.26|22.18|22.27|22.19|22.22|22.14|68
1614189000000|2021-02-24 17:50:00|22.27|22.19|22.34|22.26|22.34|22.26|22.23|22.15|161
1614189300000|2021-02-24 17:55:00|22.35|22.27|22.38|22.3|22.39|22.31|22.35|22.27|0
1614189600000|2021-02-24 18:00:00|22.39|22.31|22.43|22.35|22.44|22.36|22.38|22.3|58
1614189900000|2021-02-24 18:05:00|22.44|22.36|22.41|22.33|22.44|22.36|22.38|22.3|10
1614190200000|2021-02-24 18:10:00|22.39|22.31|22.37|22.29|22.43|22.35|22.37|22.29|13
1614190500000|2021-02-24 18:15:00|22.38|22.3|22.33|22.25|22.42|22.34|22.33|22.25|10
1614190800000|2021-02-24 18:20:00|22.32|22.24|22.29|22.21|22.36|22.28|22.27|22.19|2
1614191100000|2021-02-24 18:25:00|22.27|22.19|22.27|22.19|22.31|22.23|22.27|22.19|0
1614191400000|2021-02-24 18:30:00|22.29|22.21|22.26|22.18|22.31|22.23|22.26|22.18|30
1614191700000|2021-02-24 18:35:00|22.27|22.19|22.31|22.23|22.31|22.23|22.27|22.19|20
1614192000000|2021-02-24 18:40:00|22.35|22.27|22.27|22.19|22.36|22.28|22.24|22.16|50
1614192300000|2021-02-24 18:45:00|22.26|22.18|22.27|22.19|22.28|22.2|22.26|22.18|2
1614192600000|2021-02-24 18:50:00|22.26|22.18|22.26|22.18|22.31|22.23|22.24|22.16|11
1614192900000|2021-02-24 18:55:00|||||||||8
1614193200000|2021-02-24 19:00:00|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|35
1614193500000|2021-02-24 19:05:00|22.28|22.2|22.31|22.23|22.31|22.23|22.26|22.18|31
1614193800000|2021-02-24 19:10:00|22.3|22.22|22.28|22.2|22.31|22.23|22.26|22.18|8
1614194100000|2021-02-24 19:15:00|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|0
1614194400000|2021-02-24 19:20:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|29
1614194700000|2021-02-24 19:25:00|22.26|22.18|22.25|22.17|22.28|22.2|22.23|22.15|7
1614195000000|2021-02-24 19:30:00|22.23|22.15|22.26|22.18|22.28|22.2|22.23|22.15|0
1614195600000|2021-02-24 19:40:00|22.28|22.2|22.26|22.18|22.28|22.2|22.25|22.17|2
1614195900000|2021-02-24 19:45:00|22.25|22.17|22.3|22.22|22.32|22.24|22.25|22.17|47
1614196200000|2021-02-24 19:50:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1614196500000|2021-02-24 19:55:00|22.28|22.2|22.3|22.22|22.31|22.23|22.28|22.2|0
1614196800000|2021-02-24 20:00:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1614197100000|2021-02-24 20:05:00|22.27|22.19|22.26|22.18|22.27|22.19|22.25|22.17|1
1614197400000|2021-02-24 20:10:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|8
1614197700000|2021-02-24 20:15:00|22.21|22.13|22.21|22.13|22.23|22.15|22.2|22.12|1
1614198000000|2021-02-24 20:20:00|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|6
1614198300000|2021-02-24 20:25:00|22.13|22.05|22.08|22|22.15|22.07|22.08|22|16
1614198600000|2021-02-24 20:30:00|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|1
1614198900000|2021-02-24 20:35:00|22.01|21.93|22.02|21.94|22.06|21.98|22|21.92|31
1614199200000|2021-02-24 20:40:00|22.04|21.96|22.12|22.04|22.12|22.04|22.04|21.96|7
1614199500000|2021-02-24 20:45:00|22.1|22.02|22.1|22.02|22.15|22.07|22.09|22.01|8
1614199800000|2021-02-24 20:50:00|22.11|22.03|22.09|22.01|22.12|22.04|22.06|21.98|127
1614200100000|2021-02-24 20:55:00|22.08|22|22.16|21.91|22.16|22.04|22.03|21.91|24
1614212100000|2021-02-25 00:15:00|22.02|21.94|22.11|21.81|22.24|21.94|21.95|21.8|20
1614212400000|2021-02-25 00:20:00|22.12|21.82|22.15|21.85|22.15|21.89|22.08|21.82|0
1614212700000|2021-02-25 00:25:00|22.11|21.86|22.1|21.8|22.15|21.86|22.06|21.8|0
1614213000000|2021-02-25 00:30:00|22.06|21.81|22.1|21.8|22.1|21.81|22.06|21.8|0
1614213300000|2021-02-25 00:35:00|22.06|21.81|22.04|21.79|22.1|21.81|22.04|21.79|0
1614214500000|2021-02-25 00:55:00|21.93|21.85|22.04|21.79|22.04|21.89|21.93|21.78|0
1614214800000|2021-02-25 01:00:00|21.97|21.89|22.13|21.88|22.15|21.93|21.97|21.79|1
1614215100000|2021-02-25 01:05:00|22.15|21.9|22.2|21.9|22.2|21.95|22.11|21.85|0
1614215400000|2021-02-25 01:10:00|22.16|21.95|22.15|21.85|22.22|21.95|22.15|21.85|0
1614215700000|2021-02-25 01:15:00|22.14|21.84|22.1|21.8|22.15|21.85|22.06|21.8|0
1614216000000|2021-02-25 01:20:00||21.85||21.8||21.85||21.8|0
1614216300000|2021-02-25 01:25:00|22.06|21.81|22.11|21.81|22.11|21.85|22.06|21.8|0
1614216600000|2021-02-25 01:30:00|22.1|21.85|22.14|21.84|22.16|21.86|22.06|21.81|0
1614216900000|2021-02-25 01:35:00|22.12|21.82|22.15|21.9|22.16|21.9|22.1|21.81|0
1614217200000|2021-02-25 01:40:00|22.16|21.86|22.16|21.86|22.17|21.9|22.15|21.86|0
1614217500000|2021-02-25 01:45:00|22.14|21.84|22.16|21.86|22.16|21.86|22.1|21.81|0
1614217800000|2021-02-25 01:50:00|22.15|21.9|22.2|21.95|22.21|21.95|22.15|21.86|0
1614218100000|2021-02-25 01:55:00|22.18|21.93|22.2|21.95|22.21|21.95|22.16|21.91|0
1614218400000|2021-02-25 02:00:00|22.21|21.91|22.21|21.91|22.21|21.95|22.17|21.91|0
1614218700000|2021-02-25 02:05:00|22.2|21.95|22.21|21.91|22.22|21.95|22.2|21.91|0
1614219000000|2021-02-25 02:10:00|22.2|21.95|22.15|21.9|22.21|21.95|22.15|21.9|0
1614219600000|2021-02-25 02:20:00|22.13|21.88|22.15|21.9|22.16|21.9|22.13|21.86|0
1614220200000|2021-02-25 02:30:00|22.13|21.88|22.12|21.87|22.16|21.9|22.09|21.84|0
1614220500000|2021-02-25 02:35:00|22.09|21.82|22.04|21.79|22.12|21.87|22.04|21.79|0
1614220800000|2021-02-25 02:40:00|22.07|21.82|22.12|21.87|22.12|21.87|22.04|21.79|0
1614221100000|2021-02-25 02:45:00|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1614221400000|2021-02-25 02:50:00|22.02|21.94|22.12|21.87|22.12|21.95|22.02|21.85|0
1614221700000|2021-02-25 02:55:00|22.02|21.94|22.12|21.87|22.12|21.97|22.02|21.87|1
1614222000000|2021-02-25 03:00:00|22.05|21.97|22.12|21.87|22.12|21.97|22.05|21.87|0
1614222300000|2021-02-25 03:05:00|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1614222600000|2021-02-25 03:10:00|22.02|21.94|22.02|21.94|22.12|21.94|22.02|21.87|0
1614222900000|2021-02-25 03:15:00|22.12|21.87|22.12|21.87|22.12|21.95|22.02|21.85|0
1614223200000|2021-02-25 03:20:00|22.02|21.94|22.02|21.94|22.12|21.94|22.02|21.85|0
1614223800000|2021-02-25 03:30:00|22.12|21.87|22.02|21.94|22.12|21.94|22.02|21.87|0
1614224100000|2021-02-25 03:35:00|22.12|21.87|22.02|21.94|22.12|21.94|22.02|21.87|0
1614224400000|2021-02-25 03:40:00|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1614224700000|2021-02-25 03:45:00|22.05|21.97|22.17|21.92|22.17|21.98|22.05|21.87|0
1614225000000|2021-02-25 03:50:00|22.15|21.9|22.02|21.94|22.17|21.94|22.02|21.87|0
1614225300000|2021-02-25 03:55:00|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1614225600000|2021-02-25 04:00:00|22.02|21.94|22.14|21.89|22.14|21.94|22.02|21.87|0
1614225900000|2021-02-25 04:05:00|22.16|21.91|22.16|21.91|22.17|21.92|22.16|21.91|0
1614226200000|2021-02-25 04:10:00|22.17|21.92|22.16|21.91|22.17|21.92|22.15|21.9|0
1614226500000|2021-02-25 04:15:00|22.15|21.9|22.16|21.91|22.17|21.92|22.15|21.9|0
1614226800000|2021-02-25 04:20:00|22.17|21.92|22.16|21.91|22.17|21.92|22.16|21.91|0
1614227100000|2021-02-25 04:25:00|22.14|21.89|22.16|21.91|22.16|21.91|22.12|21.87|0
1614227400000|2021-02-25 04:30:00|22.14|21.89|22.14|21.89|22.14|21.89|22.12|21.87|0
1614227700000|2021-02-25 04:35:00|22.17|21.92|22.12|21.87|22.17|21.92|22.12|21.87|0
1614228000000|2021-02-25 04:40:00|22.02|21.94|22.12|21.87|22.12|21.96|22.02|21.87|0
1614228300000|2021-02-25 04:45:00|22.14|21.89|22.12|21.87|22.16|21.91|22.12|21.87|0
1614228600000|2021-02-25 04:50:00|22.14|21.89|22.15|21.9|22.17|21.92|22.12|21.87|0
1614228900000|2021-02-25 04:55:00|22.17|21.92|22.16|21.91|22.17|21.92|22.12|21.87|3
1614229200000|2021-02-25 05:00:00|22.15|21.9|22.12|21.87|22.15|21.9|22.12|21.87|0
1614229500000|2021-02-25 05:05:00|22.14|21.89|22.17|21.92|22.18|21.98|22.06|21.87|1
1614229800000|2021-02-25 05:10:00|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1614230100000|2021-02-25 05:15:00|22.16|21.91|22.13|21.88|22.18|21.93|22.13|21.88|0
1614230400000|2021-02-25 05:20:00|22.15|21.9|22.16|21.91|22.18|21.93|22.13|21.88|0
1614230700000|2021-02-25 05:25:00|22.15|21.9|22.13|21.88|22.16|21.91|22.13|21.88|0
1614231300000|2021-02-25 05:35:00|22.12|21.87|22.13|21.88|22.13|21.88|22.12|21.87|0
1614231600000|2021-02-25 05:40:00|22.12|21.87|22.13|21.88|22.13|21.88|22.12|21.87|0
1614231900000|2021-02-25 05:45:00|22.12|21.87|22.13|21.88|22.13|21.88|22.11|21.86|1
1614232800000|2021-02-25 06:00:00|22.06|21.98|22.13|21.88|22.13|21.98|22.06|21.88|0
1614233100000|2021-02-25 06:05:00|22.06|21.98|22.18|21.93|22.18|21.98|22.06|21.88|1
1614233400000|2021-02-25 06:10:00|22.11|22.03|22.18|21.93|22.19|22.03|22.06|21.89|3
1614233700000|2021-02-25 06:15:00|22.16|21.91|22.16|21.91|22.16|21.91|22.15|21.9|0
1614234000000|2021-02-25 06:20:00|22.14|21.89|22.15|21.9|22.16|21.91|22.13|21.88|0
1614234600000|2021-02-25 06:30:00|22.13|21.88|22.15|21.9|22.15|21.9|22.13|21.88|0
1614234900000|2021-02-25 06:35:00|22.16|21.91|22.15|21.9|22.16|21.91|22.15|21.9|0
1614235200000|2021-02-25 06:40:00|22.16|21.91|22.16|21.91|22.16|21.91|22.15|21.9|0
1614235500000|2021-02-25 06:45:00|22.15|21.9|22.15|21.9|22.16|21.91|22.15|21.9|0
1614235800000|2021-02-25 06:50:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1614236100000|2021-02-25 06:55:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1614236400000|2021-02-25 07:00:00|22.1|21.85|22.06|21.98|22.13|21.98|22.04|21.84|27
1614236700000|2021-02-25 07:05:00|22.05|21.97|22.1|22.02|22.15|22.02|22.05|21.89|1
1614237000000|2021-02-25 07:10:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1614237300000|2021-02-25 07:15:00|22.06|21.98|22.08|22|22.11|22.03|22.06|21.98|20
1614237600000|2021-02-25 07:20:00|22.05|21.97|22.06|21.98|22.08|22|22.05|21.97|48
1614237900000|2021-02-25 07:25:00|22.03|21.95|22.13|22.05|22.16|22.08|22.03|21.95|104
1614238200000|2021-02-25 07:30:00|22.15|22.07|22.15|22.07|22.16|22.08|22.13|22.05|17
1614238500000|2021-02-25 07:35:00|22.13|22.05|22.13|22.05|22.16|22.08|22.13|22.05|9
1614238800000|2021-02-25 07:40:00|22.11|22.03|22.08|22|22.13|22.05|22.08|22|29
1614239100000|2021-02-25 07:45:00|22.05|21.97|22.06|21.98|22.08|22|22.05|21.97|48
1614239400000|2021-02-25 07:50:00|22.05|21.97|22.08|22|22.08|22|22.05|21.97|19
1614239700000|2021-02-25 07:55:00|22.09|22.01|22.03|21.95|22.09|22.01|22.03|21.95|0
1614240000000|2021-02-25 08:00:00|21.99|21.91|22.03|21.95|22.05|21.97|21.98|21.9|73
1614240300000|2021-02-25 08:05:00|22.02|21.94|22.18|22.1|22.18|22.1|22|21.92|344
1614240600000|2021-02-25 08:10:00|22.17|22.09|22.27|22.19|22.32|22.24|22.16|22.08|351
1614240900000|2021-02-25 08:15:00|22.25|22.17|22.27|22.19|22.27|22.19|22.18|22.1|284
1614241200000|2021-02-25 08:20:00|22.28|22.2|22.13|22.05|22.28|22.2|22.12|22.04|236
1614241500000|2021-02-25 08:25:00|22.1|22.02|22.08|22|22.1|22.02|22.03|21.95|434
1614241800000|2021-02-25 08:30:00|22.11|22.03|22.3|22.22|22.32|22.24|22.11|22.03|125
1614242100000|2021-02-25 08:35:00|22.28|22.2|22.22|22.14|22.32|22.24|22.22|22.14|254
1614242400000|2021-02-25 08:40:00|22.23|22.15|22.22|22.14|22.26|22.18|22.15|22.07|112
1614242700000|2021-02-25 08:45:00|22.23|22.15|22.27|22.19|22.27|22.19|22.17|22.09|88
1614243000000|2021-02-25 08:50:00|22.26|22.18|22.19|22.11|22.27|22.19|22.19|22.11|17
1614243300000|2021-02-25 08:55:00|22.21|22.13|22.27|22.19|22.3|22.22|22.19|22.11|32
1614243600000|2021-02-25 09:00:00|22.3|22.22|22.34|22.26|22.37|22.29|22.27|22.19|28
1614243900000|2021-02-25 09:05:00|22.32|22.24|22.31|22.23|22.37|22.29|22.29|22.21|22
1614244200000|2021-02-25 09:10:00|22.29|22.21|22.26|22.18|22.32|22.24|22.23|22.15|2
1614244500000|2021-02-25 09:15:00|22.24|22.16|22.29|22.21|22.32|22.24|22.22|22.14|104
1614244800000|2021-02-25 09:20:00|22.28|22.2|22.34|22.26|22.36|22.28|22.24|22.16|84
1614245100000|2021-02-25 09:25:00|22.32|22.24|22.27|22.19|22.35|22.27|22.25|22.17|3
1614245400000|2021-02-25 09:30:00|22.25|22.17|22.27|22.19|22.31|22.23|22.25|22.17|70
1614245700000|2021-02-25 09:35:00|22.25|22.17|22.27|22.19|22.32|22.24|22.25|22.17|81
1614246000000|2021-02-25 09:40:00|22.28|22.2|22.27|22.19|22.28|22.2|22.24|22.16|35
1614246300000|2021-02-25 09:45:00|22.31|22.23|22.28|22.2|22.32|22.24|22.27|22.19|29
1614246600000|2021-02-25 09:50:00|22.27|22.19|22.33|22.25|22.35|22.27|22.24|22.16|14
1614246900000|2021-02-25 09:55:00|22.35|22.27|22.24|22.16|22.37|22.29|22.24|22.16|44
1614247200000|2021-02-25 10:00:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|207
1614247500000|2021-02-25 10:05:00|22.31|22.23|22.36|22.28|22.41|22.33|22.29|22.21|35
1614247800000|2021-02-25 10:10:00|22.34|22.26|22.32|22.24|22.36|22.28|22.31|22.23|53
1614248100000|2021-02-25 10:15:00|22.31|22.23|22.24|22.16|22.34|22.26|22.24|22.16|85
1614248400000|2021-02-25 10:20:00|22.26|22.18|22.27|22.19|22.29|22.21|22.24|22.16|33
1614248700000|2021-02-25 10:25:00|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|16
1614249000000|2021-02-25 10:30:00|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|70
1614249300000|2021-02-25 10:35:00|22.21|22.13|22.22|22.14|22.22|22.14|22.19|22.11|30
1614249600000|2021-02-25 10:40:00|22.21|22.13|22.22|22.14|22.23|22.15|22.17|22.09|99
1614249900000|2021-02-25 10:45:00|22.27|22.19|22.24|22.16|22.27|22.19|22.22|22.14|212
1614250200000|2021-02-25 10:50:00|22.23|22.15|22.26|22.18|22.27|22.19|22.23|22.15|137
1614250500000|2021-02-25 10:55:00|22.24|22.16|22.22|22.14|22.27|22.19|22.22|22.14|2
1614250800000|2021-02-25 11:00:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|36
1614251100000|2021-02-25 11:05:00|22.26|22.18|22.28|22.2|22.33|22.25|22.26|22.18|82
1614251400000|2021-02-25 11:10:00|||||||||153
1614251700000|2021-02-25 11:15:00|22.31|22.23|22.36|22.28|22.36|22.28|22.28|22.2|15
1614252000000|2021-02-25 11:20:00|22.34|22.26|22.38|22.3|22.41|22.33|22.29|22.21|291
1614252300000|2021-02-25 11:25:00|22.41|22.33|22.49|22.41|22.53|22.45|22.41|22.33|378
1614252600000|2021-02-25 11:30:00|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|257
1614252900000|2021-02-25 11:35:00|22.5|22.42|22.58|22.5|22.58|22.5|22.48|22.4|95
1614253200000|2021-02-25 11:40:00|22.53|22.45|22.57|22.49|22.58|22.5|22.53|22.45|33
1614253500000|2021-02-25 11:45:00|22.58|22.5|22.7|22.62|22.74|22.66|22.56|22.48|807
1614253800000|2021-02-25 11:50:00|22.69|22.61|22.55|22.47|22.74|22.66|22.54|22.46|827
1614254100000|2021-02-25 11:55:00|22.56|22.48|22.42|22.34|22.58|22.5|22.42|22.34|53
1614254400000|2021-02-25 12:00:00|22.43|22.35|22.41|22.33|22.43|22.35|22.38|22.3|12
1614254700000|2021-02-25 12:05:00|22.42|22.34|22.47|22.39|22.53|22.45|22.42|22.34|42
1614255000000|2021-02-25 12:10:00|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|19
1614255300000|2021-02-25 12:15:00|22.44|22.36|22.44|22.36|22.46|22.38|22.42|22.34|23
1614255600000|2021-02-25 12:20:00|22.43|22.35|22.41|22.33|22.46|22.38|22.41|22.33|41
1614255900000|2021-02-25 12:25:00|22.39|22.31|22.37|22.29|22.39|22.31|22.33|22.25|2
1614256200000|2021-02-25 12:30:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|18
1614256500000|2021-02-25 12:35:00|22.35|22.27|22.38|22.3|22.38|22.3|22.34|22.26|46
1614256800000|2021-02-25 12:40:00|22.39|22.31|22.51|22.43|22.51|22.43|22.39|22.31|178
1614257100000|2021-02-25 12:45:00|22.5|22.42|22.51|22.43|22.53|22.45|22.46|22.38|99
1614257400000|2021-02-25 12:50:00|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|1
1614257700000|2021-02-25 12:55:00|22.55|22.47|22.46|22.38|22.56|22.48|22.46|22.38|242
1614258000000|2021-02-25 13:00:00|22.47|22.39|22.55|22.47|22.58|22.5|22.46|22.38|80
1614258300000|2021-02-25 13:05:00|22.53|22.45|22.47|22.39|22.53|22.45|22.46|22.38|216
1614258600000|2021-02-25 13:10:00|22.49|22.41|22.56|22.48|22.56|22.48|22.46|22.38|8
1614258900000|2021-02-25 13:15:00|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|37
1614259200000|2021-02-25 13:20:00|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|1
1614259500000|2021-02-25 13:25:00|22.47|22.39|22.52|22.44|22.56|22.48|22.47|22.39|98
1614259800000|2021-02-25 13:30:00|22.51|22.43|22.46|22.38|22.53|22.45|22.43|22.35|26
1614260100000|2021-02-25 13:35:00|22.47|22.39|22.38|22.3|22.47|22.39|22.37|22.29|24
1614260400000|2021-02-25 13:40:00|22.37|22.29|22.4|22.32|22.41|22.33|22.35|22.27|2
1614260700000|2021-02-25 13:45:00|22.38|22.3|22.37|22.29|22.4|22.32|22.35|22.27|104
1614261000000|2021-02-25 13:50:00|22.35|22.27|22.33|22.25|22.37|22.29|22.28|22.2|66
1614261300000|2021-02-25 13:55:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|80
1614261600000|2021-02-25 14:00:00|22.4|22.32|22.44|22.36|22.5|22.42|22.4|22.32|130
1614261900000|2021-02-25 14:05:00|22.45|22.37|22.52|22.44|22.57|22.49|22.44|22.36|90
1614262200000|2021-02-25 14:10:00|22.53|22.45|22.53|22.45|22.57|22.49|22.52|22.44|22
1614262500000|2021-02-25 14:15:00|22.52|22.44|22.55|22.47|22.57|22.49|22.52|22.44|14
1614262800000|2021-02-25 14:20:00|22.57|22.49|22.53|22.45|22.58|22.5|22.53|22.45|1
1614263100000|2021-02-25 14:25:00|22.58|22.5|22.57|22.49|22.62|22.54|22.53|22.45|46
1614263400000|2021-02-25 14:30:00|22.53|22.45|22.32|22.24|22.58|22.5|22.3|22.22|335
1614263700000|2021-02-25 14:35:00|22.27|22.19|22.27|22.19|22.3|22.22|22.22|22.14|294
1614264000000|2021-02-25 14:40:00|22.29|22.21|22.27|22.19|22.3|22.22|22.24|22.16|214
1614264300000|2021-02-25 14:45:00|22.24|22.16|22.3|22.22|22.34|22.26|22.21|22.13|143
1614264600000|2021-02-25 14:50:00|22.32|22.24|22.39|22.31|22.44|22.36|22.27|22.19|117
1614264900000|2021-02-25 14:55:00|22.4|22.32|22.45|22.37|22.49|22.41|22.35|22.27|113
1614265200000|2021-02-25 15:00:00|22.47|22.39|22.62|22.54|22.63|22.55|22.44|22.36|302
1614265500000|2021-02-25 15:05:00|22.6|22.52|22.74|22.66|22.85|22.77|22.6|22.52|1929
1614265800000|2021-02-25 15:10:00|22.72|22.64|22.54|22.46|22.75|22.67|22.49|22.41|609
1614266100000|2021-02-25 15:15:00|22.55|22.47|22.45|22.37|22.59|22.51|22.4|22.32|298
1614266400000|2021-02-25 15:20:00|22.44|22.36|22.41|22.33|22.44|22.36|22.3|22.22|342
1614266700000|2021-02-25 15:25:00|22.4|22.32|22.59|22.51|22.69|22.61|22.4|22.32|232
1614267000000|2021-02-25 15:30:00|22.62|22.54|22.74|22.66|22.79|22.71|22.6|22.52|146
1614267300000|2021-02-25 15:35:00|22.75|22.67|22.85|22.77|22.97|22.89|22.75|22.67|1191
1614267600000|2021-02-25 15:40:00|22.86|22.78|22.79|22.71|22.9|22.82|22.74|22.66|679
1614267900000|2021-02-25 15:45:00|22.81|22.73|22.91|22.83|22.96|22.88|22.81|22.73|272
1614268200000|2021-02-25 15:50:00|22.92|22.84|22.69|22.61|23.02|22.94|22.69|22.61|401
1614268500000|2021-02-25 15:55:00|22.67|22.59|22.53|22.45|22.67|22.59|22.48|22.4|503
1614268800000|2021-02-25 16:00:00|22.54|22.46|22.52|22.44|22.57|22.49|22.42|22.34|118
1614269100000|2021-02-25 16:05:00|22.53|22.45|22.47|22.39|22.66|22.58|22.43|22.35|242
1614269400000|2021-02-25 16:10:00|22.44|22.36|22.49|22.41|22.51|22.43|22.36|22.28|820
1614269700000|2021-02-25 16:15:00|22.5|22.42|22.36|22.28|22.54|22.46|22.34|22.26|665
1614270000000|2021-02-25 16:20:00|22.4|22.32|22.44|22.36|22.59|22.51|22.34|22.26|2029
1614270300000|2021-02-25 16:25:00|22.47|22.39|22.39|22.31|22.49|22.41|22.39|22.31|1592
1614270600000|2021-02-25 16:30:00|22.42|22.34|22.44|22.36|22.44|22.36|22.34|22.26|824
1614270900000|2021-02-25 16:35:00|22.46|22.38|22.51|22.43|22.61|22.53|22.46|22.38|286
1614271200000|2021-02-25 16:40:00|22.54|22.46|22.61|22.53|22.66|22.58|22.51|22.43|173
1614271500000|2021-02-25 16:45:00|22.65|22.57|22.84|22.76|22.84|22.76|22.63|22.55|527
1614271800000|2021-02-25 16:50:00|22.85|22.77|22.82|22.74|22.98|22.9|22.74|22.66|373
1614272100000|2021-02-25 16:55:00|22.84|22.76|22.91|22.83|22.97|22.89|22.79|22.71|184
1614272400000|2021-02-25 17:00:00|22.92|22.84|22.85|22.77|23.06|22.98|22.82|22.74|151
1614272700000|2021-02-25 17:05:00|22.83|22.75|22.91|22.83|22.98|22.9|22.78|22.7|0
1614273000000|2021-02-25 17:10:00|22.93|22.85|22.9|22.82|23.1|23.02|22.76|22.68|161
1614273300000|2021-02-25 17:15:00|22.91|22.83|23.09|23.01|23.09|23.01|22.86|22.78|19
1614273600000|2021-02-25 17:20:00|23.08|23|23.08|23|23.13|23.05|22.98|22.9|96
1614273900000|2021-02-25 17:25:00|23.06|22.98|23.25|23.17|23.31|23.23|23.06|22.98|134
1614274200000|2021-02-25 17:30:00|23.26|23.18|23.47|23.39|23.51|23.43|23.25|23.17|209
1614274500000|2021-02-25 17:35:00|23.48|23.4|23.37|23.29|23.55|23.47|23.32|23.24|179
1614274800000|2021-02-25 17:40:00|23.38|23.3|23.47|23.39|23.58|23.5|23.35|23.27|90
1614275100000|2021-02-25 17:45:00|23.45|23.37|23.63|23.55|23.63|23.55|23.39|23.31|77
1614275400000|2021-02-25 17:50:00|23.65|23.57|24.01|23.93|24.02|23.94|23.62|23.54|157
1614275700000|2021-02-25 17:55:00|24.02|23.94|24.06|23.98|24.27|24.19|23.96|23.88|357
1614276000000|2021-02-25 18:00:00|24.08|24|24.07|23.99|24.42|24.34|23.82|23.74|166
1614276300000|2021-02-25 18:05:00|24.06|23.98|23.88|23.8|24.3|24.22|23.83|23.75|294
1614276600000|2021-02-25 18:10:00|23.86|23.78|23.56|23.48|24.05|23.97|23.56|23.48|220
1614276900000|2021-02-25 18:15:00|23.6|23.52|23.54|23.46|23.86|23.78|23.52|23.44|231
1614277200000|2021-02-25 18:20:00|23.52|23.44|23.45|23.37|23.68|23.6|23.43|23.35|105
1614277500000|2021-02-25 18:25:00|23.43|23.35|23.7|23.62|23.76|23.68|23.42|23.34|81
1614277800000|2021-02-25 18:30:00|23.68|23.6|23.63|23.55|23.82|23.74|23.54|23.46|21
1614278100000|2021-02-25 18:35:00|23.6|23.52|23.6|23.52|23.86|23.78|23.55|23.47|34
1614278400000|2021-02-25 18:40:00|23.59|23.51|23.58|23.5|23.78|23.7|23.54|23.46|10
1614278700000|2021-02-25 18:45:00|23.57|23.49|23.68|23.6|23.81|23.73|23.57|23.49|3
1614279000000|2021-02-25 18:50:00|23.67|23.59|23.9|23.82|23.93|23.85|23.67|23.59|0
1614279300000|2021-02-25 18:55:00|23.91|23.83|23.85|23.77|23.96|23.88|23.84|23.69|6
1614279600000|2021-02-25 19:00:00|23.88|23.8|23.67|23.59|24.01|23.93|23.66|23.52|1
1614279900000|2021-02-25 19:05:00|23.66|23.58|23.49|23.41|23.77|23.65|23.49|23.38|6
1614280200000|2021-02-25 19:10:00|23.51|23.43|23.54|23.46|23.56|23.48|23.35|23.25|26
1614280500000|2021-02-25 19:15:00|23.61|23.36|23.38|23.3|23.61|23.48|23.38|23.27|6
1614280800000|2021-02-25 19:20:00|23.39|23.31|23.27|23.19|23.5|23.35|23.24|23.16|95
1614281100000|2021-02-25 19:25:00|23.24|23.16|23.37|23.29|23.45|23.37|23.24|23.16|11
1614281400000|2021-02-25 19:30:00|23.38|23.3|23.77|23.69|23.77|23.69|23.38|23.27|16
1614281700000|2021-02-25 19:35:00|23.73|23.65|24.02|23.94|24.07|23.99|23.7|23.62|42
1614282000000|2021-02-25 19:40:00|24.03|23.95|24.17|24.09|24.17|24.09|23.89|23.74|93
1614282300000|2021-02-25 19:45:00|24.15|24.07|24.17|24.09|24.28|24.16|24.08|23.95|82
1614282600000|2021-02-25 19:50:00|24.14|24.06|24.42|24.34|24.42|24.34|24.01|23.93|56
1614282900000|2021-02-25 19:55:00|24.4|24.32|24.38|24.3|24.49|24.41|24.3|24.22|43
1614283200000|2021-02-25 20:00:00|24.39|24.31|24.54|24.46|24.57|24.46|24.27|24.19|66
1614283500000|2021-02-25 20:05:00|24.51|24.43|24.76|24.51|24.77|24.64|24.46|24.33|101
1614283800000|2021-02-25 20:10:00|24.69|24.61|24.76|24.68|24.87|24.79|24.46|24.38|131
1614284100000|2021-02-25 20:15:00|24.8|24.72|24.79|24.71|24.98|24.9|24.62|24.54|265
1614284400000|2021-02-25 20:20:00|24.8|24.72|25|24.92|25.06|24.94|24.64|24.56|130
1614284700000|2021-02-25 20:25:00|25.01|24.93|24.98|24.9|25.11|25.03|24.86|24.74|117
1614285000000|2021-02-25 20:30:00|25.01|24.93|25.38|25.13|25.4|25.23|24.86|24.65|404
1614285300000|2021-02-25 20:35:00|25.42|25.17|25.42|25.34|25.71|25.56|25.28|25.1|420
1614285600000|2021-02-25 20:40:00|25.47|25.39|25.44|25.19|25.78|25.7|25.32|25.15|108
1614285900000|2021-02-25 20:45:00|25.35|25.27|25.23|24.98|25.42|25.29|24.99|24.85|51
1614286200000|2021-02-25 20:50:00|25.24|24.99|25.32|25.07|25.54|25.39|25.08|24.93|123
1614286500000|2021-02-25 20:55:00|25.25|25.17|25.19|25.11|25.67|25.42|25.12|25|105
1614298500000|2021-02-26 00:15:00|25.07|24.82|25.24|24.94|25.29|25|25.07|24.82|20
1614298800000|2021-02-26 00:20:00|25.25|24.95|25.09|24.84|25.26|24.97|24.94|24.79|0
1614299100000|2021-02-26 00:25:00|25.07|24.82|25.18|24.88|25.26|24.97|25.05|24.81|1
1614299400000|2021-02-26 00:30:00|25.17|24.92|25.11|24.81|25.26|24.96|25.07|24.81|0
1614299700000|2021-02-26 00:35:00|25.12|24.82|24.77|24.47|25.16|24.87|24.76|24.47|1
1614300000000|2021-02-26 00:40:00|24.8|24.5|24.77|24.47|24.82|24.52|24.67|24.4|0
1614300300000|2021-02-26 00:45:00|24.76|24.51|24.56|24.31|24.84|24.61|24.55|24.3|1
1614300600000|2021-02-26 00:50:00|24.57|24.32|24.68|24.38|24.68|24.42|24.57|24.32|0
1614300900000|2021-02-26 00:55:00|24.64|24.39|24.52|24.27|24.68|24.39|24.42|24.18|2
1614301200000|2021-02-26 01:00:00|24.51|24.26|24.16|23.91|24.56|24.33|24.05|23.91|39
1614301500000|2021-02-26 01:05:00|24.06|23.98|24.15|23.9|24.26|23.98|23.94|23.78|3
1614301800000|2021-02-26 01:10:00|24.04|23.96|24.18|23.93|24.24|24.09|24.03|23.85|4
1614302100000|2021-02-26 01:15:00|24.19|23.94|24.31|24.06|24.31|24.09|24.12|23.9|10
1614302400000|2021-02-26 01:20:00|24.32|24.07|24.38|24.08|24.38|24.08|24.28|24.02|0
1614302700000|2021-02-26 01:25:00|24.4|24.1|24.34|24.26|24.53|24.26|24.31|24.02|0
1614303000000|2021-02-26 01:30:00|24.35|24.27|24.55|24.25|24.61|24.35|24.35|24.17|1
1614303300000|2021-02-26 01:35:00|24.57|24.27|24.56|24.31|24.61|24.35|24.52|24.25|0
1614303600000|2021-02-26 01:40:00|24.6|24.3|24.6|24.35|24.64|24.35|24.43|24.17|0
1614303900000|2021-02-26 01:45:00|24.62|24.37|24.61|24.36|24.7|24.52|24.56|24.32|0
1614304200000|2021-02-26 01:50:00|24.65|24.35|24.26|24.01|24.65|24.36|24.16|24|0
1614304500000|2021-02-26 01:55:00|24.16|24.08|24.27|24.02|24.34|24.09|24.12|23.97|0
1614304800000|2021-02-26 02:00:00|24.25|24|24.32|24.07|24.34|24.07|24.25|24|0
1614305100000|2021-02-26 02:05:00|24.29|24.04|24.37|24.12|24.39|24.14|24.29|24.02|0
1614305400000|2021-02-26 02:10:00|24.38|24.13|24.38|24.08|24.42|24.17|24.31|24.06|0
1614305700000|2021-02-26 02:15:00|24.37|24.07|24.37|24.07|24.38|24.12|24.26|24.01|0
1614306000000|2021-02-26 02:20:00|24.33|24.08|24.27|24.02|24.37|24.12|24.27|24.02|0
1614306300000|2021-02-26 02:25:00|24.29|24.04|24.27|24.02|24.32|24.07|24.25|24|0
1614306600000|2021-02-26 02:30:00|24.25|24|24.27|24.02|24.32|24.08|24.16|23.99|0
1614306900000|2021-02-26 02:35:00|24.28|24.03|24.32|24.07|24.34|24.09|24.27|24.02|0
1614307200000|2021-02-26 02:40:00|24.33|24.08|24.29|24.04|24.39|24.14|24.25|24|0
1614307500000|2021-02-26 02:45:00|24.28|24.03|24.32|24.07|24.34|24.09|24.27|24.02|0
1614307800000|2021-02-26 02:50:00|24.34|24.09|24.34|24.09|24.34|24.09|24.27|24.02|0
1614308100000|2021-02-26 02:55:00|24.33|24.08|24.42|24.17|24.44|24.19|24.23|24.02|0
1614308400000|2021-02-26 03:00:00|24.44|24.19|24.32|24.07|24.44|24.21|24.27|24.02|0
1614308700000|2021-02-26 03:05:00|24.3|24.05|24.25|24|24.32|24.05|24.25|24|0
1614309000000|2021-02-26 03:10:00|24.27|24.02|24.32|24.07|24.34|24.09|24.25|24|0
1614309300000|2021-02-26 03:15:00|24.29|24.04|24.33|24.08|24.37|24.12|24.27|24.02|0
1614309600000|2021-02-26 03:20:00|24.32|24.07|24.32|24.07|24.37|24.12|24.3|24.05|0
1614309900000|2021-02-26 03:25:00|24.3|24.05|24.34|24.09|24.34|24.09|24.27|24.02|0
1614310200000|2021-02-26 03:30:00|24.36|24.11|24.42|24.17|24.47|24.22|24.36|24.11|0
1614310500000|2021-02-26 03:35:00|24.4|24.15|24.49|24.24|24.49|24.24|24.39|24.14|0
1614310800000|2021-02-26 03:40:00|24.5|24.25|24.57|24.27|24.57|24.31|24.47|24.22|0
1614311100000|2021-02-26 03:45:00|24.6|24.32|24.57|24.32|24.67|24.42|24.55|24.27|0
1614311400000|2021-02-26 03:50:00|24.61|24.31|24.62|24.32|24.62|24.37|24.56|24.27|0
1614311700000|2021-02-26 03:55:00|24.61|24.36|24.57|24.32|24.63|24.37|24.56|24.27|0
1614312000000|2021-02-26 04:00:00|24.58|24.28|24.53|24.23|24.58|24.32|24.52|24.22|0
1614312300000|2021-02-26 04:05:00|24.52|24.27|24.57|24.32|24.62|24.33|24.5|24.2|0
1614312600000|2021-02-26 04:10:00|24.61|24.31|24.67|24.42|24.7|24.45|24.61|24.31|0
1614312900000|2021-02-26 04:15:00|24.68|24.38|24.61|24.36|24.68|24.42|24.61|24.36|0
1614313200000|2021-02-26 04:20:00|24.62|24.37|24.62|24.37|24.7|24.45|24.62|24.35|0
1614313500000|2021-02-26 04:25:00|24.61|24.36|24.57|24.27|24.62|24.37|24.56|24.27|0
1614313800000|2021-02-26 04:30:00|24.56|24.31|24.67|24.42|24.67|24.42|24.56|24.27|0
1614314100000|2021-02-26 04:35:00|24.62|24.37|24.7|24.45|24.72|24.47|24.61|24.32|0
1614314400000|2021-02-26 04:40:00|24.72|24.47|24.75|24.5|24.77|24.52|24.7|24.45|0
1614314700000|2021-02-26 04:45:00|24.77|24.52|24.85|24.6|24.85|24.6|24.77|24.51|0
1614315000000|2021-02-26 04:50:00|24.78|24.7|24.9|24.65|24.91|24.76|24.78|24.55|0
1614315300000|2021-02-26 04:55:00|24.88|24.63|24.9|24.65|24.96|24.81|24.83|24.62|0
1614315600000|2021-02-26 05:00:00|24.84|24.76|24.95|24.7|24.96|24.81|24.81|24.57|0
1614315900000|2021-02-26 05:05:00|24.85|24.77|24.95|24.7|24.96|24.83|24.84|24.69|0
1614316200000|2021-02-26 05:10:00|24.85|24.77|24.94|24.86|25|24.86|24.84|24.7|0
1614316500000|2021-02-26 05:15:00|24.89|24.81|24.94|24.86|25.01|24.86|24.89|24.72|0
1614316800000|2021-02-26 05:20:00|24.92|24.84|24.8|24.72|25.02|24.86|24.79|24.64|0
1614317100000|2021-02-26 05:25:00|24.79|24.71|24.84|24.76|24.96|24.81|24.79|24.64|0
1614317400000|2021-02-26 05:30:00|24.94|24.69|25.07|24.82|25.1|24.88|24.89|24.69|0
1614317700000|2021-02-26 05:35:00|25.08|24.83|24.97|24.72|25.1|24.85|24.97|24.72|0
1614318000000|2021-02-26 05:40:00|25.02|24.73|24.85|24.77|25.03|24.77|24.81|24.69|0
1614318300000|2021-02-26 05:45:00|24.84|24.76|25.02|24.77|25.03|24.77|24.84|24.63|0
1614318600000|2021-02-26 05:50:00|25.06|24.76|25.08|24.83|25.08|24.83|25.01|24.76|0
1614318900000|2021-02-26 05:55:00|25.07|24.82|25.08|24.83|25.13|24.87|25.02|24.76|0
1614319200000|2021-02-26 06:00:00|25.05|24.8|24.9|24.6|25.07|24.82|24.89|24.6|0
1614319500000|2021-02-26 06:05:00|24.94|24.65|24.9|24.6|24.94|24.65|24.81|24.55|0
1614319800000|2021-02-26 06:10:00|24.89|24.59|24.89|24.64|24.95|24.66|24.81|24.52|0
1614320100000|2021-02-26 06:15:00|24.87|24.62|24.87|24.62|24.95|24.66|24.87|24.62|0
1614320400000|2021-02-26 06:20:00|24.89|24.64|24.8|24.72|24.96|24.72|24.8|24.64|0
1614320700000|2021-02-26 06:25:00|24.86|24.61|24.8|24.5|24.9|24.61|24.79|24.5|2
1614321000000|2021-02-26 06:30:00|24.78|24.48|24.99|24.69|24.99|24.7|24.72|24.43|0
1614321300000|2021-02-26 06:35:00|24.97|24.67|25.07|24.77|25.12|24.83|24.97|24.67|0
1614321600000|2021-02-26 06:40:00|25.08|24.78|25|24.75|25.09|24.79|24.96|24.66|0
1614321900000|2021-02-26 06:45:00|25.01|24.76|25.01|24.71|25.12|24.83|25|24.71|0
1614322200000|2021-02-26 06:50:00|25|24.7|24.93|24.85|25.12|24.86|24.84|24.54|0
1614322500000|2021-02-26 06:55:00|25|24.75|24.92|24.84|25.04|24.9|24.89|24.65|8
1614322800000|2021-02-26 07:00:00|24.96|24.88|24.85|24.77|25.07|24.89|24.74|24.59|58
1614323100000|2021-02-26 07:05:00|24.88|24.8|24.98|24.9|25|24.92|24.87|24.79|169
1614323400000|2021-02-26 07:10:00|24.96|24.88|24.9|24.82|25.11|25.03|24.9|24.82|71
1614323700000|2021-02-26 07:15:00|24.91|24.83|25.08|25|25.12|25.04|24.9|24.82|28
1614324000000|2021-02-26 07:20:00|25.05|24.97|24.99|24.91|25.09|25.01|24.96|24.88|14
1614324300000|2021-02-26 07:25:00|24.98|24.9|24.92|24.84|24.99|24.91|24.88|24.8|371
1614324600000|2021-02-26 07:30:00|24.91|24.83|24.84|24.76|24.92|24.84|24.72|24.64|217
1614324900000|2021-02-26 07:35:00|24.83|24.75|24.87|24.79|24.88|24.8|24.77|24.69|76
1614325200000|2021-02-26 07:40:00|24.85|24.77|24.8|24.72|24.86|24.78|24.76|24.68|44
1614325500000|2021-02-26 07:45:00|24.79|24.71|24.76|24.68|24.84|24.76|24.69|24.61|3
1614325800000|2021-02-26 07:50:00|24.77|24.69|24.4|24.32|24.81|24.73|24.4|24.32|382
1614326100000|2021-02-26 07:55:00|24.39|24.31|24.43|24.35|24.43|24.35|24.21|24.13|233
1614326400000|2021-02-26 08:00:00|24.4|24.32|24.56|24.48|24.61|24.53|24.39|24.31|403
1614326700000|2021-02-26 08:05:00|24.55|24.47|24.27|24.19|24.64|24.56|24.15|24.07|696
1614327000000|2021-02-26 08:10:00|24.28|24.2|24.31|24.23|24.49|24.41|24.26|24.18|688
1614327300000|2021-02-26 08:15:00|24.34|24.26|24.11|24.03|24.51|24.43|24.1|24.02|672
1614327600000|2021-02-26 08:20:00|24.1|24.02|24.14|24.06|24.22|24.14|23.98|23.9|767
1614327900000|2021-02-26 08:25:00|24.16|24.08|24.09|24.01|24.19|24.11|24.04|23.96|640
1614328200000|2021-02-26 08:30:00|24.1|24.02|24.13|24.05|24.14|24.06|24.1|24.02|3
1614328500000|2021-02-26 08:35:00|24.09|24.01|23.96|23.88|24.12|24.04|23.93|23.85|596
1614328800000|2021-02-26 08:40:00|23.97|23.89|23.93|23.85|24.05|23.97|23.9|23.82|528
1614329100000|2021-02-26 08:45:00|23.95|23.87|23.99|23.91|23.99|23.91|23.9|23.82|516
1614329400000|2021-02-26 08:50:00|23.97|23.89|23.99|23.91|24.04|23.96|23.9|23.82|342
1614329700000|2021-02-26 08:55:00|23.97|23.89|24.01|23.93|24.04|23.96|23.95|23.87|71
1614330000000|2021-02-26 09:00:00|24.04|23.96|24.3|24.22|24.38|24.3|24.01|23.93|503
1614330300000|2021-02-26 09:05:00|24.27|24.19|24.11|24.03|24.3|24.22|24.07|23.99|430
1614330600000|2021-02-26 09:10:00|24.12|24.04|24.11|24.03|24.14|24.06|24.07|23.99|61
1614330900000|2021-02-26 09:15:00|24.1|24.02|24.04|23.96|24.14|24.06|23.99|23.91|145
1614331200000|2021-02-26 09:20:00|24.06|23.98|24.12|24.04|24.22|24.14|24.06|23.98|27
1614331500000|2021-02-26 09:25:00|24.11|24.03|24.15|24.07|24.18|24.1|24.07|23.99|100
1614331800000|2021-02-26 09:30:00|24.18|24.1|24.2|24.12|24.28|24.2|24.18|24.1|177
1614332100000|2021-02-26 09:35:00|24.18|24.1|24.15|24.07|24.22|24.14|24.1|24.02|175
1614332400000|2021-02-26 09:40:00|24.13|24.05|24.07|23.99|24.16|24.08|24.07|23.99|140
1614332700000|2021-02-26 09:45:00|24.04|23.96|24.12|24.04|24.15|24.07|24.02|23.94|17
1614333000000|2021-02-26 09:50:00|24.13|24.05|24.37|24.29|24.4|24.32|24.12|24.04|437
1614333300000|2021-02-26 09:55:00|24.34|24.26|24.28|24.2|24.35|24.27|24.23|24.15|71
1614333600000|2021-02-26 10:00:00|24.29|24.21|24.33|24.25|24.41|24.33|24.27|24.19|162
1614333900000|2021-02-26 10:05:00|24.35|24.27|24.42|24.34|24.46|24.38|24.35|24.27|40
1614334200000|2021-02-26 10:10:00|24.43|24.35|24.32|24.24|24.43|24.35|24.28|24.2|106
1614334500000|2021-02-26 10:15:00|24.33|24.25|24.23|24.15|24.33|24.25|24.2|24.12|161
1614334800000|2021-02-26 10:20:00|24.22|24.14|24.28|24.2|24.33|24.25|24.2|24.12|77
1614335100000|2021-02-26 10:25:00|24.27|24.19|24.2|24.12|24.32|24.24|24.2|24.12|189
1614335400000|2021-02-26 10:30:00|24.18|24.1|24.22|24.14|24.28|24.2|24.15|24.07|34
1614335700000|2021-02-26 10:35:00|24.23|24.15|24.15|24.07|24.23|24.15|24.14|24.06|180
1614336000000|2021-02-26 10:40:00|24.16|24.08|24.2|24.12|24.24|24.16|24.1|24.02|85
1614336300000|2021-02-26 10:45:00|24.19|24.11|24.37|24.29|24.37|24.29|24.16|24.08|80
1614336600000|2021-02-26 10:50:00|24.4|24.32|24.58|24.5|24.59|24.51|24.4|24.32|44
1614336900000|2021-02-26 10:55:00|24.57|24.49|24.68|24.6|24.7|24.62|24.53|24.45|25
1614337200000|2021-02-26 11:00:00|24.7|24.62|24.63|24.55|24.75|24.67|24.57|24.49|224
1614337500000|2021-02-26 11:05:00|24.64|24.56|24.82|24.74|24.83|24.75|24.59|24.51|91
1614337800000|2021-02-26 11:10:00|24.83|24.75|24.91|24.83|24.93|24.85|24.81|24.73|109
1614338100000|2021-02-26 11:15:00|24.93|24.85|24.86|24.78|24.93|24.85|24.72|24.64|230
1614338400000|2021-02-26 11:20:00|24.88|24.8|24.9|24.82|24.93|24.85|24.86|24.78|227
1614338700000|2021-02-26 11:25:00|24.91|24.83|24.87|24.79|24.98|24.9|24.87|24.79|1081
1614339000000|2021-02-26 11:30:00|24.88|24.8|24.97|24.89|24.97|24.89|24.86|24.78|62
1614339300000|2021-02-26 11:35:00|24.95|24.87|25.03|24.95|25.07|24.99|24.95|24.87|30
1614339600000|2021-02-26 11:40:00|25.01|24.93|25.1|25.02|25.13|25.05|25.01|24.93|223
1614339900000|2021-02-26 11:45:00|25.12|25.04|25.13|25.05|25.23|25.15|25.1|25.02|128
1614340200000|2021-02-26 11:50:00|25.15|25.07|25.05|24.97|25.18|25.1|24.96|24.88|248
1614340500000|2021-02-26 11:55:00|25.07|24.99|24.92|24.84|25.08|25|24.9|24.82|255
1614340800000|2021-02-26 12:00:00|24.9|24.82|24.58|24.5|24.92|24.84|24.57|24.49|178
1614341100000|2021-02-26 12:05:00|24.59|24.51|24.75|24.67|24.75|24.67|24.59|24.51|186
1614341400000|2021-02-26 12:10:00|24.77|24.69|24.95|24.87|24.95|24.87|24.75|24.67|53
1614341700000|2021-02-26 12:15:00|24.97|24.89|24.7|24.62|24.98|24.9|24.68|24.6|210
1614342000000|2021-02-26 12:20:00|24.69|24.61|24.64|24.56|24.81|24.73|24.64|24.56|36
1614342300000|2021-02-26 12:25:00|24.63|24.55|24.64|24.56|24.69|24.61|24.6|24.52|389
1614342600000|2021-02-26 12:30:00|24.62|24.54|24.51|24.43|24.66|24.58|24.46|24.38|230
1614342900000|2021-02-26 12:35:00|24.49|24.41|24.44|24.36|24.61|24.53|24.4|24.32|585
1614343200000|2021-02-26 12:40:00|24.43|24.35|24.53|24.45|24.56|24.48|24.4|24.32|96
1614343500000|2021-02-26 12:45:00|24.54|24.46|24.57|24.49|24.59|24.51|24.47|24.39|9
1614343800000|2021-02-26 12:50:00|24.58|24.5|24.65|24.57|24.66|24.58|24.5|24.42|300
1614344100000|2021-02-26 12:55:00|24.64|24.56|24.92|24.84|24.95|24.87|24.61|24.53|102
1614344400000|2021-02-26 13:00:00|24.94|24.86|24.86|24.78|24.99|24.91|24.82|24.74|121
1614344700000|2021-02-26 13:05:00|24.84|24.76|24.88|24.8|24.92|24.84|24.78|24.7|155
1614345000000|2021-02-26 13:10:00|24.89|24.81|24.63|24.55|24.94|24.86|24.63|24.55|281
1614345300000|2021-02-26 13:15:00|24.61|24.53|24.61|24.53|24.74|24.66|24.53|24.45|442
1614345600000|2021-02-26 13:20:00|24.59|24.51|24.65|24.57|24.74|24.66|24.56|24.48|48
1614345900000|2021-02-26 13:25:00|24.66|24.58|24.66|24.58|24.73|24.65|24.61|24.53|34
1614346200000|2021-02-26 13:30:00|24.67|24.59|24.48|24.4|24.69|24.61|24.45|24.37|306
1614346500000|2021-02-26 13:35:00|24.49|24.41|24.4|24.32|24.6|24.52|24.35|24.27|402
1614346800000|2021-02-26 13:40:00|24.41|24.33|24.38|24.3|24.55|24.47|24.37|24.29|398
1614347100000|2021-02-26 13:45:00|24.37|24.29|24.37|24.29|24.52|24.44|24.27|24.19|304
1614347400000|2021-02-26 13:50:00|24.35|24.27|24.42|24.34|24.47|24.39|24.32|24.24|331
1614347700000|2021-02-26 13:55:00|24.44|24.36|24.19|24.11|24.47|24.39|24.19|24.11|151
1614348000000|2021-02-26 14:00:00|24.17|24.09|24.27|24.19|24.27|24.19|24.08|24|471
1614348300000|2021-02-26 14:05:00|24.24|24.16|24.37|24.29|24.37|24.29|24.19|24.11|544
1614348600000|2021-02-26 14:10:00|24.35|24.27|24.35|24.27|24.37|24.29|24.28|24.2|291
1614348900000|2021-02-26 14:15:00|24.34|24.26|24.47|24.39|24.47|24.39|24.34|24.26|671
1614349200000|2021-02-26 14:20:00|24.45|24.37|24.37|24.29|24.47|24.39|24.37|24.29|489
1614349500000|2021-02-26 14:25:00|24.39|24.31|24.21|24.13|24.39|24.31|24.21|24.13|201
1614349800000|2021-02-26 14:30:00|24.22|24.14|24.4|24.32|24.5|24.42|24.18|24.1|1819
1614350100000|2021-02-26 14:35:00|24.42|24.34|24.41|24.33|24.55|24.47|24.28|24.2|339
1614350400000|2021-02-26 14:40:00|24.39|24.31|24.36|24.28|24.41|24.33|24.28|24.2|158
1614350700000|2021-02-26 14:45:00|24.39|24.31|24.36|24.28|24.49|24.41|24.23|24.15|363
1614351000000|2021-02-26 14:50:00|24.38|24.3|24.64|24.56|24.64|24.56|24.35|24.27|942
1614351300000|2021-02-26 14:55:00|24.65|24.57|24.73|24.65|24.77|24.69|24.59|24.51|653
1614351600000|2021-02-26 15:00:00|24.72|24.64|24.83|24.75|25.15|25.07|24.72|24.64|2001
1614351900000|2021-02-26 15:05:00|24.87|24.79|25.22|25.14|25.23|25.15|24.77|24.69|1330
1614352200000|2021-02-26 15:10:00|25.18|25.1|25.01|24.93|25.3|25.22|24.83|24.75|1414
1614352500000|2021-02-26 15:15:00|25|24.92|25.18|25.1|25.21|25.13|24.97|24.89|1375
1614352800000|2021-02-26 15:20:00|25.14|25.06|25.4|25.32|25.54|25.46|25.14|25.06|1833
1614353100000|2021-02-26 15:25:00|25.35|25.27|25.86|25.78|25.9|25.82|25.22|25.14|1243
1614353400000|2021-02-26 15:30:00|25.87|25.79|25.72|25.64|25.91|25.83|25.58|25.5|1268
1614353700000|2021-02-26 15:35:00|25.68|25.6|25.09|25.01|25.79|25.71|25.03|24.95|807
1614354000000|2021-02-26 15:40:00|25.08|25|25|24.92|25.24|25.16|24.94|24.86|1003
1614354300000|2021-02-26 15:45:00|25.02|24.94|24.68|24.6|25.1|25.02|24.64|24.56|872
1614354600000|2021-02-26 15:50:00|24.69|24.61|24.67|24.59|24.85|24.77|24.53|24.45|1072
1614354900000|2021-02-26 15:55:00|24.66|24.58|24.82|24.74|24.82|24.74|24.66|24.58|821
1614355200000|2021-02-26 16:00:00|24.8|24.72|24.42|24.34|24.88|24.8|24.4|24.32|1278
1614355500000|2021-02-26 16:05:00|24.39|24.31|24.43|24.35|24.5|24.42|24.27|24.19|442
1614355800000|2021-02-26 16:10:00|24.44|24.36|24.58|24.5|24.63|24.55|24.4|24.32|903
1614356100000|2021-02-26 16:15:00|24.55|24.47|24.75|24.67|24.8|24.72|24.5|24.42|1393
1614356400000|2021-02-26 16:20:00|24.74|24.66|24.95|24.87|25.06|24.98|24.72|24.64|2163
1614356700000|2021-02-26 16:25:00|24.91|24.83|25.07|24.99|25.15|25.07|24.77|24.69|4771
1614357000000|2021-02-26 16:30:00|25.08|25|24.79|24.71|25.1|25.02|24.69|24.61|1475
1614357300000|2021-02-26 16:35:00|24.76|24.68|24.7|24.62|24.82|24.74|24.62|24.54|371
1614357600000|2021-02-26 16:40:00|24.69|24.61|24.65|24.57|24.77|24.69|24.65|24.57|610
1614357900000|2021-02-26 16:45:00|24.62|24.54|24.55|24.47|24.74|24.66|24.54|24.46|490
1614358200000|2021-02-26 16:50:00|24.54|24.46|24.57|24.49|24.72|24.64|24.53|24.45|418
1614358500000|2021-02-26 16:55:00|24.59|24.51|24.48|24.4|24.64|24.56|24.48|24.4|59
1614358800000|2021-02-26 17:00:00|24.47|24.39|24.42|24.34|24.57|24.49|24.41|24.33|36
1614359100000|2021-02-26 17:05:00|24.44|24.36|24.22|24.14|24.65|24.57|24.22|24.14|122
1614359400000|2021-02-26 17:10:00|24.19|24.11|24.11|24.03|24.29|24.21|24.03|23.95|109
1614359700000|2021-02-26 17:15:00|24.09|24.01|24.03|23.95|24.15|24.07|24.03|23.95|114
1614360000000|2021-02-26 17:20:00|24.08|24|23.98|23.9|24.11|24.03|23.98|23.9|248
1614360300000|2021-02-26 17:25:00|23.97|23.89|24.12|24.04|24.14|24.06|23.97|23.89|5
1614360600000|2021-02-26 17:30:00|24.11|24.03|24.12|24.04|24.13|24.05|24.02|23.94|22
1614360900000|2021-02-26 17:35:00|24.13|24.05|24.32|24.24|24.34|24.26|24.06|23.98|74
1614361200000|2021-02-26 17:40:00|24.33|24.25|24.31|24.23|24.38|24.3|24.2|24.12|80
1614361500000|2021-02-26 17:45:00|24.3|24.22|24.35|24.27|24.38|24.3|24.25|24.17|18
1614361800000|2021-02-26 17:50:00|24.36|24.28|24.38|24.3|24.42|24.34|24.26|24.18|28
1614362100000|2021-02-26 17:55:00|24.41|24.33|24.58|24.5|24.63|24.55|24.41|24.33|23
1614362400000|2021-02-26 18:00:00|24.59|24.51|24.66|24.58|24.79|24.71|24.58|24.5|30
1614362700000|2021-02-26 18:05:00|24.69|24.61|24.52|24.44|24.78|24.7|24.5|24.42|22
1614363000000|2021-02-26 18:10:00|24.53|24.45|24.54|24.46|24.66|24.58|24.52|24.44|11
1614363300000|2021-02-26 18:15:00|24.53|24.45|24.47|24.39|24.57|24.49|24.4|24.32|28
1614363600000|2021-02-26 18:20:00|24.46|24.38|24.33|24.25|24.47|24.39|24.22|24.14|97
1614363900000|2021-02-26 18:25:00|24.32|24.24|24.26|24.18|24.32|24.24|24.2|24.12|23
1614364200000|2021-02-26 18:30:00|24.25|24.17|24.33|24.25|24.43|24.35|24.21|24.13|23
1614364500000|2021-02-26 18:35:00|24.34|24.26|24.49|24.41|24.51|24.43|24.34|24.26|39
1614364800000|2021-02-26 18:40:00|24.5|24.42|24.43|24.35|24.6|24.52|24.39|24.31|22
1614365100000|2021-02-26 18:45:00|24.42|24.34|24.73|24.65|24.83|24.75|24.32|24.24|16
1614365400000|2021-02-26 18:50:00|24.71|24.63|24.82|24.74|24.85|24.77|24.69|24.61|15
1614365700000|2021-02-26 18:55:00|24.83|24.75|24.77|24.69|24.87|24.79|24.63|24.55|16
1614366000000|2021-02-26 19:00:00|24.8|24.72|24.92|24.84|24.92|24.84|24.67|24.59|4
1614366300000|2021-02-26 19:05:00|24.9|24.82|24.93|24.85|25.08|25|24.83|24.75|113
1614366600000|2021-02-26 19:10:00|24.95|24.87|24.86|24.78|25.07|24.88|24.82|24.7|34
1614366900000|2021-02-26 19:15:00|24.88|24.8|25.15|25.07|25.17|25.07|24.85|24.7|26
1614367200000|2021-02-26 19:20:00|25.13|25.05|25.18|25.1|25.21|25.13|25.05|24.91|118
1614367500000|2021-02-26 19:25:00|25.15|25.07|25.1|25.02|25.21|25.07|25.06|24.95|54
1614367800000|2021-02-26 19:30:00|25.11|25.03|24.89|24.81|25.21|25.13|24.86|24.73|95
1614368100000|2021-02-26 19:35:00|24.88|24.8|24.79|24.71|24.9|24.82|24.7|24.62|33
1614368400000|2021-02-26 19:40:00|24.82|24.74|24.79|24.71|24.94|24.86|24.66|24.58|65
1614368700000|2021-02-26 19:45:00|24.78|24.7|24.74|24.66|24.8|24.7|24.69|24.55|9
1614369000000|2021-02-26 19:50:00|24.84|24.59|24.71|24.63|24.89|24.74|24.59|24.51|62
1614369300000|2021-02-26 19:55:00|24.69|24.61|24.74|24.66|24.81|24.73|24.6|24.52|48
1614369600000|2021-02-26 20:00:00|24.71|24.63|24.52|24.44|24.74|24.65|24.46|24.38|47
1614369900000|2021-02-26 20:05:00|24.53|24.45|24.4|24.32|24.57|24.49|24.37|24.29|35
1614370200000|2021-02-26 20:10:00|24.41|24.33|24.54|24.46|24.54|24.46|24.4|24.32|18
1614370500000|2021-02-26 20:15:00|24.52|24.44|24.5|24.42|24.6|24.52|24.46|24.38|25
1614370800000|2021-02-26 20:20:00|24.51|24.43|24.73|24.65|24.73|24.65|24.45|24.37|13
1614371100000|2021-02-26 20:25:00|24.75|24.67|24.89|24.81|24.92|24.84|24.73|24.65|47
1614371400000|2021-02-26 20:30:00|24.88|24.8|24.84|24.76|24.93|24.81|24.77|24.63|23
1614371700000|2021-02-26 20:35:00|24.82|24.74|24.89|24.64|24.89|24.81|24.74|24.64|161
1614372000000|2021-02-26 20:40:00|24.83|24.75|24.44|24.36|24.92|24.75|24.34|24.24|290
1614372300000|2021-02-26 20:45:00|24.42|24.34|24.03|23.95|24.43|24.35|23.96|23.84|451
1614372600000|2021-02-26 20:50:00|24.06|23.98|24.46|24.38|24.46|24.38|23.99|23.91|235
1614372900000|2021-02-26 20:55:00|24.43|24.35|24.45|24.37|24.7|24.49|24.35|24.27|241
1614373200000|2021-02-26 21:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1614557700000|2021-03-01 00:15:00|24.02|23.94|24.15|23.9|24.19|23.94|23.99|23.81|2
1614558000000|2021-03-01 00:20:00|24.13|23.88|24.19|23.94|24.24|23.95|24.13|23.88|0
1614558300000|2021-03-01 00:25:00|24.18|23.93|24.04|23.96|24.18|23.98|24.04|23.9|1
1614558600000|2021-03-01 00:30:00|24.03|23.95|24.08|23.78|24.11|23.95|24.03|23.78|17
1614558900000|2021-03-01 00:35:00|24.07|23.82|24.11|23.86|24.11|23.86|24.07|23.78|0
1614559200000|2021-03-01 00:40:00|24.01|23.93|24.06|23.81|24.06|23.93|23.88|23.7|49
1614559500000|2021-03-01 00:45:00|24.07|23.82|23.93|23.85|24.13|23.85|23.93|23.77|0
1614559800000|2021-03-01 00:50:00|23.91|23.83|23.94|23.69|23.94|23.83|23.91|23.69|1
1614560100000|2021-03-01 00:55:00|23.95|23.7|24.01|23.76|24.01|23.79|23.87|23.69|0
1614560400000|2021-03-01 01:00:00|23.99|23.74|24.03|23.78|24.06|23.82|23.9|23.74|0
1614560700000|2021-03-01 01:05:00|24.04|23.79|24.03|23.78|24.06|23.81|24.03|23.78|0
1614561000000|2021-03-01 01:10:00|24.04|23.79|23.93|23.85|24.06|23.85|23.93|23.77|0
1614561300000|2021-03-01 01:15:00|23.99|23.74|23.9|23.82|24.01|23.82|23.87|23.72|1
1614561600000|2021-03-01 01:20:00|23.88|23.8|23.94|23.69|23.94|23.82|23.87|23.69|2
1614561900000|2021-03-01 01:25:00|23.92|23.67|23.93|23.68|23.94|23.69|23.91|23.66|0
1614562200000|2021-03-01 01:30:00|23.94|23.69|23.94|23.69|23.94|23.69|23.92|23.67|0
1614562800000|2021-03-01 01:40:00|23.93|23.68|23.94|23.69|23.94|23.69|23.93|23.68|0
1614563100000|2021-03-01 01:45:00|23.93|23.68|23.92|23.67|23.94|23.69|23.92|23.67|0
1614563400000|2021-03-01 01:50:00|23.91|23.66|23.91|23.66|23.93|23.68|23.91|23.66|0
1614563700000|2021-03-01 01:55:00|23.92|23.67|23.92|23.67|23.93|23.68|23.91|23.66|0
1614564000000|2021-03-01 02:00:00|23.91|23.66|23.92|23.67|23.92|23.67|23.91|23.62|0
1614564300000|2021-03-01 02:05:00|23.91|23.66|23.92|23.62|23.94|23.69|23.91|23.62|0
1614564600000|2021-03-01 02:10:00|23.91|23.66|23.91|23.66|23.91|23.66|23.91|23.66|0
1614564900000|2021-03-01 02:15:00|23.92|23.67|23.82|23.74|23.93|23.74|23.82|23.67|1
1614565500000|2021-03-01 02:25:00|23.83|23.75|23.81|23.73|23.92|23.79|23.81|23.67|1
1614565800000|2021-03-01 02:30:00|23.85|23.77|23.92|23.67|23.92|23.77|23.85|23.67|1
1614566100000|2021-03-01 02:35:00|23.91|23.66|23.81|23.73|23.92|23.74|23.8|23.66|0
1614566400000|2021-03-01 02:40:00|23.82|23.74|23.82|23.74|23.92|23.77|23.82|23.67|0
1614566700000|2021-03-01 02:45:00|23.92|23.67|23.98|23.73|24.01|23.78|23.85|23.67|0
1614567000000|2021-03-01 02:50:00|23.88|23.8|23.98|23.73|23.98|23.8|23.88|23.73|0
1614567300000|2021-03-01 02:55:00|23.88|23.8|23.94|23.86|24.01|23.86|23.88|23.73|0
1614567600000|2021-03-01 03:00:00|23.95|23.87|24.02|23.94|24.02|23.94|23.95|23.87|3
1614567900000|2021-03-01 03:05:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|1
1614568200000|2021-03-01 03:10:00|23.98|23.9|23.95|23.87|23.98|23.9|23.95|23.87|1
1614568500000|2021-03-01 03:15:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|2
1614568800000|2021-03-01 03:20:00|23.96|23.88|23.99|23.74|24.03|23.89|23.95|23.74|0
1614569100000|2021-03-01 03:25:00|24|23.75|23.92|23.84|24.03|23.84|23.92|23.75|0
1614569400000|2021-03-01 03:30:00|24.03|23.78|24.06|23.81|24.06|23.81|24.02|23.77|0
1614569700000|2021-03-01 03:35:00|24.07|23.82|24|23.92|24.07|23.92|24|23.82|0
1614570000000|2021-03-01 03:40:00|23.98|23.9|23.9|23.82|24.03|23.92|23.9|23.74|1
1614570300000|2021-03-01 03:45:00|23.99|23.74|23.88|23.8|23.99|23.82|23.88|23.74|0
1614570600000|2021-03-01 03:50:00|23.9|23.82|23.99|23.74|23.99|23.82|23.88|23.73|0
1614570900000|2021-03-01 03:55:00|23.9|23.82|24.03|23.78|24.03|23.85|23.9|23.74|0
1614571200000|2021-03-01 04:00:00|23.93|23.85|23.91|23.83|23.93|23.85|23.91|23.83|0
1614571500000|2021-03-01 04:05:00|23.87|23.79|23.86|23.78|23.87|23.79|23.84|23.76|1
1614572100000|2021-03-01 04:15:00|23.9|23.82|23.92|23.84|24.03|23.85|23.9|23.74|1
1614572400000|2021-03-01 04:20:00|24.02|23.77|24.05|23.8|24.05|23.85|23.92|23.77|0
1614572700000|2021-03-01 04:25:00|24.03|23.78|24.03|23.78|24.05|23.8|24.03|23.78|0
1614573000000|2021-03-01 04:30:00|24.02|23.77|24.02|23.77|24.02|23.84|23.91|23.77|0
1614573300000|2021-03-01 04:35:00|23.92|23.84|24.05|23.8|24.05|23.84|23.91|23.77|0
1614573600000|2021-03-01 04:40:00|24.06|23.81|24|23.92|24.07|23.92|24|23.81|0
1614573900000|2021-03-01 04:45:00|23.99|23.91|24|23.92|24|23.92|23.99|23.91|0
1614574200000|2021-03-01 04:50:00|24.03|23.95|23.99|23.91|24.03|23.95|23.99|23.91|1
1614574500000|2021-03-01 04:55:00|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|0
1614574800000|2021-03-01 05:00:00|23.91|23.83|23.9|23.82|23.91|23.83|23.88|23.8|0
1614575100000|2021-03-01 05:05:00|23.94|23.86|24.03|23.78|24.03|23.86|23.94|23.75|1
1614575400000|2021-03-01 05:10:00|24.02|23.77|24|23.75|24.02|23.77|24|23.75|0
1614575700000|2021-03-01 05:15:00|24.01|23.76|24.04|23.79|24.04|23.79|24.01|23.76|0
1614576000000|2021-03-01 05:20:00|24.02|23.77|24.07|23.82|24.07|23.88|23.94|23.76|0
1614576300000|2021-03-01 05:25:00|23.98|23.9|23.96|23.88|24.04|23.9|23.96|23.79|0
1614576600000|2021-03-01 05:30:00|23.98|23.9|24.06|23.81|24.07|23.9|23.91|23.75|0
1614576900000|2021-03-01 05:35:00|23.96|23.88|23.96|23.88|24.06|23.88|23.96|23.79|0
1614577200000|2021-03-01 05:40:00|24.04|23.79|24.04|23.79|24.04|23.88|23.96|23.79|0
1614577500000|2021-03-01 05:45:00|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|0
1614577800000|2021-03-01 05:50:00|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|0
1614578100000|2021-03-01 05:55:00|23.93|23.85|23.93|23.85|24.04|23.86|23.91|23.77|3
1614578400000|2021-03-01 06:00:00|24.02|23.77|23.93|23.85|24.04|23.85|23.91|23.76|0
1614578700000|2021-03-01 06:05:00|23.92|23.84|23.93|23.85|23.93|23.85|23.9|23.82|0
1614579000000|2021-03-01 06:10:00|24.03|23.78|24.04|23.79|24.06|23.89|23.93|23.78|0
1614579300000|2021-03-01 06:15:00|24.05|23.8|24.06|23.81|24.06|23.89|23.97|23.79|0
1614579600000|2021-03-01 06:20:00|24.05|23.8|24.05|23.8|24.06|23.81|24.03|23.78|0
1614579900000|2021-03-01 06:25:00|24.06|23.81|24.05|23.8|24.06|23.89|23.97|23.8|0
1614580200000|2021-03-01 06:30:00|23.98|23.9|23.97|23.89|23.98|23.9|23.95|23.87|5
1614580500000|2021-03-01 06:35:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|5
1614580800000|2021-03-01 06:40:00|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|3
1614581100000|2021-03-01 06:45:00|23.9|23.82|23.82|23.74|23.97|23.82|23.82|23.72|3
1614581400000|2021-03-01 06:50:00|23.83|23.75|23.98|23.73|23.98|23.76|23.83|23.7|1
1614581700000|2021-03-01 06:55:00|23.96|23.71|23.99|23.74|23.99|23.74|23.94|23.68|0
1614582000000|2021-03-01 07:00:00|23.92|23.84|23.95|23.87|23.99|23.88|23.87|23.7|115
1614582300000|2021-03-01 07:05:00|23.93|23.85|23.88|23.8|23.93|23.85|23.88|23.8|0
1614582600000|2021-03-01 07:10:00|23.87|23.79|23.86|23.78|23.87|23.79|23.83|23.75|23
1614582900000|2021-03-01 07:15:00|23.84|23.76|23.83|23.75|23.91|23.83|23.83|23.75|65
1614583200000|2021-03-01 07:20:00|23.82|23.74|23.77|23.69|23.82|23.74|23.75|23.67|16
1614583500000|2021-03-01 07:25:00|23.78|23.7|23.68|23.6|23.78|23.7|23.68|23.6|48
1614583800000|2021-03-01 07:30:00|23.7|23.62|23.63|23.55|23.7|23.62|23.63|23.55|22
1614584100000|2021-03-01 07:35:00|23.6|23.52|23.61|23.53|23.63|23.55|23.53|23.45|97
1614584400000|2021-03-01 07:40:00|23.6|23.52|23.58|23.5|23.61|23.53|23.58|23.5|38
1614584700000|2021-03-01 07:45:00|23.56|23.48|23.58|23.5|23.6|23.52|23.53|23.45|111
1614585000000|2021-03-01 07:50:00|23.59|23.51|23.54|23.46|23.59|23.51|23.53|23.45|159
1614585300000|2021-03-01 07:55:00|23.55|23.47|23.47|23.39|23.55|23.47|23.47|23.39|129
1614585600000|2021-03-01 08:00:00|23.48|23.4|23.45|23.37|23.49|23.41|23.25|23.17|662
1614585900000|2021-03-01 08:05:00|23.48|23.4|23.5|23.42|23.54|23.46|23.48|23.4|628
1614586200000|2021-03-01 08:10:00|23.52|23.44|23.4|23.32|23.58|23.5|23.35|23.27|493
1614586500000|2021-03-01 08:15:00|23.39|23.31|23.25|23.17|23.39|23.31|23.2|23.12|442
1614586800000|2021-03-01 08:20:00|23.24|23.16|23.25|23.17|23.32|23.24|23.15|23.07|312
1614587100000|2021-03-01 08:25:00|23.22|23.14|23.3|23.22|23.3|23.22|23.17|23.09|150
1614587400000|2021-03-01 08:30:00|23.31|23.23|23.13|23.05|23.4|23.32|23.12|23.04|614
1614587700000|2021-03-01 08:35:00|23.12|23.04|23.19|23.11|23.2|23.12|23.12|23.04|151
1614588000000|2021-03-01 08:40:00|23.2|23.12|23.21|23.13|23.23|23.15|23.12|23.04|16
1614588300000|2021-03-01 08:45:00|23.2|23.12|23.22|23.14|23.27|23.19|23.16|23.08|135
1614588600000|2021-03-01 08:50:00|23.25|23.17|23.28|23.2|23.3|23.22|23.22|23.14|411
1614588900000|2021-03-01 08:55:00|23.24|23.16|23.26|23.18|23.29|23.21|23.2|23.12|228
1614589200000|2021-03-01 09:00:00|23.25|23.17|23.26|23.18|23.28|23.2|23.17|23.09|72
1614589500000|2021-03-01 09:05:00|23.25|23.17|23.23|23.15|23.3|23.22|23.2|23.12|6
1614589800000|2021-03-01 09:10:00|23.21|23.13|23.23|23.15|23.24|23.16|23.2|23.12|103
1614590100000|2021-03-01 09:15:00|23.24|23.16|23.35|23.27|23.35|23.27|23.23|23.15|474
1614590400000|2021-03-01 09:20:00|23.34|23.26|23.33|23.25|23.35|23.27|23.3|23.22|327
1614590700000|2021-03-01 09:25:00|23.35|23.27|23.4|23.32|23.4|23.32|23.33|23.25|112
1614591000000|2021-03-01 09:30:00|23.39|23.31|23.37|23.29|23.4|23.32|23.37|23.29|112
1614591300000|2021-03-01 09:35:00|23.4|23.32|23.37|23.29|23.4|23.32|23.37|23.29|110
1614591600000|2021-03-01 09:40:00|23.38|23.3|23.31|23.23|23.43|23.35|23.3|23.22|302
1614591900000|2021-03-01 09:45:00|23.33|23.25|23.28|23.2|23.33|23.25|23.23|23.15|258
1614592200000|2021-03-01 09:50:00|23.26|23.18|23.28|23.2|23.28|23.2|23.23|23.15|200
1614592500000|2021-03-01 09:55:00|23.26|23.18|23.28|23.2|23.28|23.2|23.23|23.15|52
1614592800000|2021-03-01 10:00:00|23.26|23.18|23.28|23.2|23.28|23.2|23.23|23.15|144
1614593100000|2021-03-01 10:05:00|23.26|23.18|23.3|23.22|23.35|23.27|23.26|23.18|118
1614593400000|2021-03-01 10:10:00|23.27|23.19|23.24|23.16|23.3|23.22|23.21|23.13|200
1614593700000|2021-03-01 10:15:00|23.25|23.17|23.12|23.04|23.25|23.17|23.12|23.04|331
1614594000000|2021-03-01 10:20:00|23.11|23.03|23.1|23.02|23.12|23.04|23.07|22.99|112
1614594300000|2021-03-01 10:25:00|23.13|23.05|23.13|23.05|23.13|23.05|23.08|23|108
1614594600000|2021-03-01 10:30:00|23.18|23.1|23.13|23.05|23.18|23.1|23.13|23.05|265
1614594900000|2021-03-01 10:35:00|23.16|23.08|23.18|23.1|23.18|23.1|23.13|23.05|50
1614595200000|2021-03-01 10:40:00|23.2|23.12|23.2|23.12|23.23|23.15|23.18|23.1|74
1614595500000|2021-03-01 10:45:00|23.21|23.13|23.2|23.12|23.21|23.13|23.19|23.11|26
1614595800000|2021-03-01 10:50:00|23.19|23.11|23.19|23.11|23.2|23.12|23.15|23.07|34
1614596100000|2021-03-01 10:55:00|23.2|23.12|23.21|23.13|23.21|23.13|23.19|23.11|63
1614596400000|2021-03-01 11:00:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|39
1614596700000|2021-03-01 11:05:00|23.25|23.17|23.28|23.2|23.33|23.25|23.23|23.15|103
1614597000000|2021-03-01 11:10:00|23.27|23.19|23.3|23.22|23.3|23.22|23.25|23.17|20
1614597300000|2021-03-01 11:15:00|23.28|23.2|23.3|23.22|23.3|23.22|23.27|23.19|17
1614597600000|2021-03-01 11:20:00|23.35|23.27|23.34|23.26|23.38|23.3|23.33|23.25|377
1614597900000|2021-03-01 11:25:00|23.33|23.25|23.37|23.29|23.38|23.3|23.33|23.25|61
1614598200000|2021-03-01 11:30:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|84
1614598500000|2021-03-01 11:35:00|23.37|23.29|23.33|23.25|23.38|23.3|23.33|23.25|599
1614598800000|2021-03-01 11:40:00|23.32|23.24|23.29|23.21|23.33|23.25|23.29|23.21|16
1614599100000|2021-03-01 11:45:00|23.3|23.22|23.34|23.26|23.34|23.26|23.29|23.21|324
1614599400000|2021-03-01 11:50:00|23.33|23.25|23.43|23.35|23.46|23.38|23.33|23.25|1268
1614599700000|2021-03-01 11:55:00|23.42|23.34|23.38|23.3|23.43|23.35|23.38|23.3|100
1614600000000|2021-03-01 12:00:00|23.42|23.34|23.41|23.33|23.43|23.35|23.37|23.29|29
1614600300000|2021-03-01 12:05:00|23.42|23.34|23.38|23.3|23.43|23.35|23.36|23.28|85
1614600600000|2021-03-01 12:10:00|23.37|23.29|23.38|23.3|23.38|23.3|23.35|23.27|16
1614600900000|2021-03-01 12:15:00|23.33|23.25|23.33|23.25|23.38|23.3|23.33|23.25|155
1614601200000|2021-03-01 12:20:00|23.31|23.23|23.33|23.25|23.33|23.25|23.31|23.23|142
1614601500000|2021-03-01 12:25:00|23.36|23.28|23.36|23.28|23.41|23.33|23.33|23.25|45
1614601800000|2021-03-01 12:30:00|23.37|23.29|23.38|23.3|23.41|23.33|23.36|23.28|102
1614602100000|2021-03-01 12:35:00|23.4|23.32|23.38|23.3|23.42|23.34|23.38|23.3|88
1614602400000|2021-03-01 12:40:00|23.41|23.33|23.36|23.28|23.41|23.33|23.36|23.28|245
1614602700000|2021-03-01 12:45:00|23.33|23.25|23.33|23.25|23.33|23.25|23.32|23.24|44
1614603000000|2021-03-01 12:50:00|23.32|23.24|23.23|23.15|23.33|23.25|23.23|23.15|141
1614603300000|2021-03-01 12:55:00|23.26|23.18|23.25|23.17|23.28|23.2|23.23|23.15|47
1614603600000|2021-03-01 13:00:00|23.23|23.15|23.18|23.1|23.28|23.2|23.18|23.1|38
1614603900000|2021-03-01 13:05:00|23.21|23.13|23.2|23.12|23.22|23.14|23.18|23.1|241
1614604200000|2021-03-01 13:10:00|23.18|23.1|23.17|23.09|23.2|23.12|23.16|23.08|65
1614604500000|2021-03-01 13:15:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|131
1614604800000|2021-03-01 13:20:00|23.17|23.09|23.21|23.13|23.24|23.16|23.16|23.08|228
1614605100000|2021-03-01 13:25:00|23.2|23.12|23.22|23.14|23.26|23.18|23.2|23.12|27
1614605400000|2021-03-01 13:30:00|23.21|23.13|23.21|23.13|23.26|23.18|23.21|23.13|55
1614605700000|2021-03-01 13:35:00|23.2|23.12|23.19|23.11|23.25|23.17|23.19|23.11|68
1614606000000|2021-03-01 13:40:00|23.17|23.09|23.19|23.11|23.22|23.14|23.14|23.06|348
1614606300000|2021-03-01 13:45:00|23.21|23.13|23.17|23.09|23.21|23.13|23.17|23.09|71
1614606600000|2021-03-01 13:50:00|23.19|23.11|23.14|23.06|23.19|23.11|23.09|23.01|563
1614606900000|2021-03-01 13:55:00|23.15|23.07|23.18|23.1|23.19|23.11|23.14|23.06|56
1614607200000|2021-03-01 14:00:00|23.19|23.11|23.16|23.08|23.21|23.13|23.14|23.06|70
1614607500000|2021-03-01 14:05:00|23.14|23.06|23.19|23.11|23.21|23.13|23.09|23.01|384
1614607800000|2021-03-01 14:10:00|23.18|23.1|23.09|23.01|23.19|23.11|23.09|23.01|30
1614608100000|2021-03-01 14:15:00|23.11|23.03|23.14|23.06|23.16|23.08|23.09|23.01|152
1614608400000|2021-03-01 14:20:00|23.17|23.09|23.14|23.06|23.17|23.09|23.14|23.06|72
1614608700000|2021-03-01 14:25:00|23.15|23.07|23.09|23.01|23.15|23.07|23.09|23.01|113
1614609000000|2021-03-01 14:30:00|23.06|22.98|22.94|22.86|23.08|23|22.91|22.83|1065
1614609300000|2021-03-01 14:35:00|22.96|22.88|22.96|22.88|22.98|22.9|22.89|22.81|559
1614609600000|2021-03-01 14:40:00|22.94|22.86|22.92|22.84|22.96|22.88|22.9|22.82|379
1614609900000|2021-03-01 14:45:00|22.93|22.85|22.97|22.89|22.97|22.89|22.89|22.81|139
1614610200000|2021-03-01 14:50:00|23|22.92|22.99|22.91|23.04|22.96|22.94|22.86|299
1614610500000|2021-03-01 14:55:00|23|22.92|22.94|22.86|23.02|22.94|22.94|22.86|194
1614610800000|2021-03-01 15:00:00|22.93|22.85|22.9|22.82|22.99|22.91|22.85|22.77|686
1614611100000|2021-03-01 15:05:00|22.89|22.81|22.89|22.81|22.94|22.86|22.84|22.76|486
1614611400000|2021-03-01 15:10:00|22.92|22.84|22.9|22.82|22.94|22.86|22.85|22.77|384
1614611700000|2021-03-01 15:15:00|22.89|22.81|22.76|22.68|22.9|22.82|22.74|22.66|634
1614612000000|2021-03-01 15:20:00|22.74|22.66|22.82|22.74|22.82|22.74|22.73|22.65|379
1614612300000|2021-03-01 15:25:00|22.77|22.69|22.84|22.76|22.87|22.79|22.77|22.69|395
1614612600000|2021-03-01 15:30:00|22.83|22.75|22.86|22.78|22.87|22.79|22.83|22.75|384
1614612900000|2021-03-01 15:35:00|22.87|22.79|22.82|22.74|22.87|22.79|22.78|22.7|356
1614613200000|2021-03-01 15:40:00|22.79|22.71|22.74|22.66|22.79|22.71|22.73|22.65|185
1614613500000|2021-03-01 15:45:00|22.72|22.64|22.67|22.59|22.77|22.69|22.67|22.59|310
1614613800000|2021-03-01 15:50:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|297
1614614100000|2021-03-01 15:55:00|22.72|22.64|22.69|22.61|22.72|22.64|22.67|22.59|625
1614614400000|2021-03-01 16:00:00|22.68|22.6|22.72|22.64|22.72|22.64|22.67|22.59|945
1614614700000|2021-03-01 16:05:00|22.68|22.6|22.59|22.51|22.68|22.6|22.54|22.46|1549
1614615000000|2021-03-01 16:10:00|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|657
1614615300000|2021-03-01 16:15:00|22.62|22.54|22.52|22.44|22.62|22.54|22.52|22.44|355
1614615600000|2021-03-01 16:20:00|22.53|22.45|22.6|22.52|22.62|22.54|22.52|22.44|347
1614615900000|2021-03-01 16:25:00|22.57|22.49|22.55|22.47|22.67|22.59|22.55|22.47|1341
1614616200000|2021-03-01 16:30:00|22.6|22.52|22.65|22.57|22.67|22.59|22.58|22.5|561
1614616500000|2021-03-01 16:35:00|22.63|22.55|22.62|22.54|22.65|22.57|22.61|22.53|57
1614616800000|2021-03-01 16:40:00|22.63|22.55|22.57|22.49|22.63|22.55|22.57|22.49|216
1614617100000|2021-03-01 16:45:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|524
1614617400000|2021-03-01 16:50:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|75
1614617700000|2021-03-01 16:55:00|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|169
1614618000000|2021-03-01 17:00:00|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|71
1614618300000|2021-03-01 17:05:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|14
1614618600000|2021-03-01 17:10:00|22.52|22.44|22.6|22.52|22.6|22.52|22.52|22.44|56
1614618900000|2021-03-01 17:15:00|22.61|22.53|22.65|22.57|22.72|22.64|22.61|22.53|131
1614619200000|2021-03-01 17:20:00|22.64|22.56|22.64|22.56|22.67|22.59|22.62|22.54|11
1614619500000|2021-03-01 17:25:00|22.65|22.57|22.65|22.57|22.65|22.57|22.6|22.52|23
1614619800000|2021-03-01 17:30:00|22.64|22.56|22.62|22.54|22.65|22.57|22.6|22.52|25
1614620100000|2021-03-01 17:35:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|25
1614620400000|2021-03-01 17:40:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|2
1614620700000|2021-03-01 17:45:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|2
1614621000000|2021-03-01 17:50:00|22.56|22.48|22.54|22.46|22.58|22.5|22.54|22.46|14
1614621300000|2021-03-01 17:55:00|22.55|22.47|22.63|22.55|22.63|22.55|22.54|22.46|27
1614621600000|2021-03-01 18:00:00|22.61|22.53|22.61|22.53|22.66|22.58|22.58|22.5|5
1614621900000|2021-03-01 18:05:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|5
1614622200000|2021-03-01 18:10:00|22.66|22.58|22.66|22.58|22.68|22.6|22.64|22.56|0
1614622500000|2021-03-01 18:15:00|22.68|22.6|22.66|22.58|22.69|22.61|22.66|22.58|10
1614622800000|2021-03-01 18:20:00|22.64|22.56|22.6|22.52|22.64|22.56|22.56|22.48|21
1614623100000|2021-03-01 18:25:00|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|5
1614623400000|2021-03-01 18:30:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|0
1614623700000|2021-03-01 18:35:00|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|0
1614624000000|2021-03-01 18:40:00|22.57|22.49|22.53|22.45|22.57|22.49|22.53|22.45|25
1614624300000|2021-03-01 18:45:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|1
1614624600000|2021-03-01 18:50:00|22.5|22.42|22.57|22.49|22.57|22.49|22.49|22.41|3
1614624900000|2021-03-01 18:55:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|4
1614625500000|2021-03-01 19:05:00|22.55|22.47|22.53|22.45|22.55|22.47|22.49|22.41|4
1614625800000|2021-03-01 19:10:00|22.52|22.44|22.5|22.42|22.53|22.45|22.5|22.42|1
1614626100000|2021-03-01 19:15:00|22.52|22.44|22.49|22.41|22.52|22.44|22.48|22.4|6
1614626700000|2021-03-01 19:25:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1614627000000|2021-03-01 19:30:00|22.5|22.42|22.52|22.44|22.52|22.44|22.49|22.41|0
1614627300000|2021-03-01 19:35:00|22.51|22.43|22.52|22.44|22.53|22.45|22.51|22.43|15
1614627600000|2021-03-01 19:40:00|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|6
1614627900000|2021-03-01 19:45:00|22.52|22.44|22.54|22.46|22.56|22.48|22.52|22.44|10
1614628200000|2021-03-01 19:50:00|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|4
1614628500000|2021-03-01 19:55:00|22.52|22.44|22.52|22.44|22.53|22.45|22.51|22.43|16
1614628800000|2021-03-01 20:00:00|22.47|22.39|22.42|22.34|22.48|22.4|22.39|22.31|27
1614629100000|2021-03-01 20:05:00|22.41|22.33|22.39|22.31|22.42|22.34|22.38|22.3|3
1614629400000|2021-03-01 20:10:00|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|0
1614629700000|2021-03-01 20:15:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|1
1614630000000|2021-03-01 20:20:00|22.38|22.3|22.39|22.31|22.39|22.31|22.36|22.28|0
1614630300000|2021-03-01 20:25:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1614630600000|2021-03-01 20:30:00|22.38|22.3|22.37|22.29|22.38|22.3|22.34|22.26|2
1614630900000|2021-03-01 20:35:00|22.38|22.3|22.48|22.4|22.48|22.4|22.37|22.29|74
1614631200000|2021-03-01 20:40:00|22.5|22.42|22.52|22.44|22.53|22.45|22.43|22.35|16
1614631500000|2021-03-01 20:45:00|22.53|22.45|22.51|22.43|22.55|22.47|22.5|22.42|21
1614631800000|2021-03-01 20:50:00|22.53|22.45|22.48|22.4|22.53|22.45|22.47|22.39|30
1614632100000|2021-03-01 20:55:00|22.47|22.39|22.74|22.49|22.77|22.64|22.46|22.36|31
1614644100000|2021-03-02 00:15:00|22.68|22.43|22.74|22.44|22.75|22.48|22.68|22.4|0
1614644400000|2021-03-02 00:20:00|22.73|22.48|22.71|22.46|22.73|22.48|22.68|22.43|0
1614644700000|2021-03-02 00:25:00|22.7|22.45|22.71|22.46|22.73|22.48|22.7|22.45|0
1614645000000|2021-03-02 00:30:00|22.73|22.48|22.73|22.48|22.73|22.48|22.71|22.46|0
1614645300000|2021-03-02 00:35:00|22.71|22.46|22.73|22.48|22.74|22.49|22.7|22.45|0
1614645600000|2021-03-02 00:40:00|22.71|22.46|22.71|22.46|22.71|22.54|22.62|22.43|0
1614645900000|2021-03-02 00:45:00|22.72|22.47|22.74|22.49|22.74|22.49|22.72|22.47|0
1614646200000|2021-03-02 00:50:00|22.75|22.5|22.74|22.49|22.77|22.52|22.74|22.49|0
1614646800000|2021-03-02 01:00:00|22.75|22.5|22.75|22.5|22.77|22.52|22.74|22.49|0
1614647100000|2021-03-02 01:05:00|22.74|22.49|22.77|22.52|22.77|22.52|22.74|22.49|0
1614647400000|2021-03-02 01:10:00|22.78|22.53|22.77|22.52|22.78|22.53|22.77|22.52|0
1614647700000|2021-03-02 01:15:00|22.75|22.5|22.77|22.52|22.77|22.59|22.67|22.49|0
1614648000000|2021-03-02 01:20:00|22.75|22.5|22.77|22.52|22.77|22.52|22.74|22.49|0
1614648300000|2021-03-02 01:25:00|22.75|22.5|22.75|22.5|22.75|22.5|22.74|22.49|0
1614648600000|2021-03-02 01:30:00|22.77|22.52|22.78|22.53|22.78|22.53|22.75|22.5|0
1614648900000|2021-03-02 01:35:00|22.8|22.55|22.89|22.64|22.9|22.65|22.73|22.55|11
1614649200000|2021-03-02 01:40:00|22.88|22.63|22.89|22.64|22.89|22.64|22.88|22.63|0
1614649500000|2021-03-02 01:45:00|22.92|22.67|22.89|22.64|22.93|22.68|22.87|22.62|0
1614649800000|2021-03-02 01:50:00|22.93|22.68|22.89|22.64|22.93|22.68|22.89|22.64|0
1614650100000|2021-03-02 01:55:00|22.93|22.68|22.89|22.64|22.93|22.68|22.89|22.64|0
1614650400000|2021-03-02 02:00:00|22.93|22.68|22.92|22.67|22.93|22.68|22.91|22.66|0
1614650700000|2021-03-02 02:05:00|22.89|22.64|22.84|22.59|22.89|22.68|22.76|22.58|0
1614651000000|2021-03-02 02:10:00|22.83|22.58|22.83|22.58|22.86|22.65|22.73|22.58|0
1614651300000|2021-03-02 02:15:00|22.76|22.68|22.87|22.62|22.87|22.68|22.76|22.58|0
1614651600000|2021-03-02 02:20:00|22.89|22.64|22.98|22.73|22.98|22.73|22.8|22.62|0
1614651900000|2021-03-02 02:25:00|22.99|22.74|22.98|22.73|22.99|22.74|22.98|22.73|0
1614652200000|2021-03-02 02:30:00|22.99|22.74|22.99|22.74|22.99|22.74|22.98|22.73|0
1614652500000|2021-03-02 02:35:00|22.98|22.73|22.99|22.74|22.99|22.74|22.98|22.73|0
1614652800000|2021-03-02 02:40:00|23.01|22.76|23.03|22.78|23.03|22.85|22.93|22.76|1
1614653100000|2021-03-02 02:45:00|23.01|22.76|22.99|22.74|23.03|22.84|22.92|22.74|0
1614653400000|2021-03-02 02:50:00|23.01|22.76|22.98|22.9|23.04|22.92|22.96|22.74|1
1614653700000|2021-03-02 02:55:00|23|22.92|23.09|22.84|23.12|22.93|23|22.83|5
1614654000000|2021-03-02 03:00:00|23.08|22.83|23.08|22.83|23.11|22.93|23.01|22.83|0
1614654300000|2021-03-02 03:05:00|23.09|22.84|23.08|22.83|23.12|22.95|22.99|22.83|9
1614654600000|2021-03-02 03:10:00|22.99|22.91|23.02|22.77|23.06|22.91|22.99|22.77|0
1614654900000|2021-03-02 03:15:00|23.04|22.79|23.08|22.83|23.08|22.88|22.95|22.77|0
1614655200000|2021-03-02 03:20:00|23.07|22.82|23.04|22.79|23.11|22.88|22.95|22.77|0
1614655500000|2021-03-02 03:25:00|23.07|22.82|23.08|22.83|23.1|22.87|22.95|22.77|0
1614655800000|2021-03-02 03:30:00|23.1|22.85|23.04|22.96|23.11|22.96|23.01|22.83|0
1614656100000|2021-03-02 03:35:00|23.15|22.9|23.16|22.91|23.17|22.98|23.02|22.87|3
1614656400000|2021-03-02 03:40:00|23.06|22.98|23.12|22.87|23.16|22.98|23.06|22.85|0
1614656700000|2021-03-02 03:45:00|23.1|22.85|23.07|22.82|23.1|22.92|23|22.82|0
1614657000000|2021-03-02 03:50:00|22.97|22.89|23.06|22.81|23.07|22.89|22.97|22.81|0
1614657300000|2021-03-02 03:55:00|23.07|22.82|23|22.75|23.07|22.88|22.94|22.75|0
1614657600000|2021-03-02 04:00:00|22.9|22.82|22.95|22.7|22.98|22.82|22.87|22.7|0
1614657900000|2021-03-02 04:05:00|22.91|22.66|22.94|22.69|22.95|22.7|22.91|22.66|0
1614658200000|2021-03-02 04:10:00|22.95|22.7|22.95|22.7|22.97|22.8|22.88|22.7|0
1614658500000|2021-03-02 04:15:00|22.96|22.71|22.97|22.72|22.97|22.8|22.88|22.7|0
1614658800000|2021-03-02 04:20:00|22.88|22.8|22.95|22.7|22.97|22.8|22.88|22.7|0
1614659100000|2021-03-02 04:25:00|22.96|22.71|22.95|22.7|22.97|22.8|22.88|22.7|0
1614659400000|2021-03-02 04:30:00|22.85|22.77|22.95|22.7|22.95|22.77|22.85|22.69|0
1614659700000|2021-03-02 04:35:00|22.96|22.71|22.99|22.74|23|22.74|22.95|22.7|0
1614660000000|2021-03-02 04:40:00|23|22.75|23|22.75|23.04|22.75|22.99|22.74|0
1614660300000|2021-03-02 04:45:00|22.99|22.74|23.02|22.77|23.04|22.77|22.99|22.74|0
1614660900000|2021-03-02 04:55:00|23.01|22.76|23.02|22.77|23.04|22.77|22.99|22.71|0
1614661200000|2021-03-02 05:00:00|23.04|22.74|23.07|22.82|23.12|22.87|22.99|22.72|0
1614661500000|2021-03-02 05:05:00|23.09|22.84|23.06|22.81|23.1|22.84|23.06|22.8|0
1614661800000|2021-03-02 05:10:00|23.1|22.8|23.13|22.83|23.13|22.84|23.06|22.79|0
1614662100000|2021-03-02 05:15:00|23.11|22.86|23.06|22.81|23.13|22.88|23.06|22.81|0
1614662400000|2021-03-02 05:20:00|23.07|22.82|23.1|22.85|23.1|22.85|23.07|22.82|0
1614662700000|2021-03-02 05:25:00|23.12|22.87|23.13|22.88|23.14|22.89|23.12|22.87|0
1614663000000|2021-03-02 05:30:00|23.09|22.84|23.04|22.79|23.14|22.88|23.03|22.78|0
1614663300000|2021-03-02 05:35:00|23.03|22.78|23.06|22.81|23.11|22.85|23.03|22.76|0
1614663600000|2021-03-02 05:40:00|23.08|22.83|23.06|22.81|23.11|22.85|23.03|22.76|0
1614663900000|2021-03-02 05:45:00|23.08|22.83|23.1|22.85|23.1|22.85|23.08|22.8|0
1614664200000|2021-03-02 05:50:00|23.09|22.84|23.09|22.84|23.1|22.85|23.06|22.8|0
1614664500000|2021-03-02 05:55:00|23.1|22.85|23.14|22.89|23.14|22.89|23.09|22.84|0
1614664800000|2021-03-02 06:00:00|23.16|22.91|23.14|22.89|23.2|23.02|23.04|22.88|3
1614665100000|2021-03-02 06:05:00|23.04|22.96|22.99|22.74|23.14|22.96|22.95|22.74|0
1614665400000|2021-03-02 06:10:00|23|22.75|22.95|22.7|23|22.8|22.86|22.66|0
1614665700000|2021-03-02 06:15:00|22.86|22.78|22.95|22.7|22.95|22.78|22.86|22.7|0
1614666000000|2021-03-02 06:20:00|22.86|22.78|22.93|22.68|22.93|22.78|22.86|22.68|0
1614666300000|2021-03-02 06:25:00|22.86|22.78|22.95|22.7|22.95|22.78|22.86|22.7|0
1614666600000|2021-03-02 06:30:00|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1614666900000|2021-03-02 06:35:00|23|22.75|23.05|22.8|23.05|22.88|22.96|22.74|0
1614667200000|2021-03-02 06:40:00|23.04|22.79|23.02|22.77|23.04|22.84|22.92|22.74|0
1614667500000|2021-03-02 06:45:00|22.92|22.84|22.98|22.73|23.02|22.84|22.92|22.73|0
1614667800000|2021-03-02 06:50:00|22.99|22.74|23|22.75|23.03|22.78|22.94|22.69|0
1614668100000|2021-03-02 06:55:00|22.99|22.74|22.87|22.79|23.02|22.85|22.87|22.73|0
1614668400000|2021-03-02 07:00:00|23|22.75|22.87|22.79|23.03|22.86|22.84|22.68|30
1614668700000|2021-03-02 07:05:00|22.88|22.8|22.89|22.81|22.91|22.83|22.87|22.79|3
1614669000000|2021-03-02 07:10:00|22.88|22.8|22.87|22.79|22.88|22.8|22.84|22.76|5
1614669300000|2021-03-02 07:15:00|22.91|22.83|22.9|22.82|22.93|22.85|22.89|22.81|1
1614669600000|2021-03-02 07:20:00|22.91|22.83|22.88|22.8|22.93|22.85|22.85|22.77|2
1614669900000|2021-03-02 07:25:00|22.87|22.79|22.86|22.78|22.88|22.8|22.83|22.75|3
1614670200000|2021-03-02 07:30:00|22.85|22.77|22.86|22.78|22.9|22.82|22.83|22.75|8
1614670500000|2021-03-02 07:35:00|22.87|22.79|22.91|22.83|22.92|22.84|22.86|22.78|7
1614670800000|2021-03-02 07:40:00|22.93|22.85|23.02|22.94|23.02|22.94|22.92|22.84|3
1614671100000|2021-03-02 07:45:00|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1614671400000|2021-03-02 07:50:00|23.03|22.95|22.96|22.88|23.03|22.95|22.96|22.88|57
1614671700000|2021-03-02 07:55:00|22.98|22.9|22.96|22.88|22.98|22.9|22.94|22.86|45
1614672000000|2021-03-02 08:00:00|22.95|22.87|22.84|22.76|22.96|22.88|22.84|22.76|174
1614672300000|2021-03-02 08:05:00|22.85|22.77|22.86|22.78|22.96|22.88|22.82|22.74|148
1614672600000|2021-03-02 08:10:00|22.85|22.77|22.71|22.63|22.87|22.79|22.71|22.63|74
1614672900000|2021-03-02 08:15:00|22.72|22.64|22.71|22.63|22.74|22.66|22.66|22.58|254
1614673200000|2021-03-02 08:20:00|22.69|22.61|22.79|22.71|22.79|22.71|22.66|22.58|345
1614673500000|2021-03-02 08:25:00|22.77|22.69|22.84|22.76|22.89|22.81|22.76|22.68|229
1614673800000|2021-03-02 08:30:00|22.85|22.77|22.73|22.65|22.85|22.77|22.69|22.61|379
1614674100000|2021-03-02 08:35:00|22.74|22.66|22.64|22.56|22.74|22.66|22.56|22.48|217
1614674400000|2021-03-02 08:40:00|22.63|22.55|22.68|22.6|22.68|22.6|22.59|22.51|31
1614674700000|2021-03-02 08:45:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|107
1614675000000|2021-03-02 08:50:00|22.75|22.67|22.81|22.73|22.81|22.73|22.71|22.63|85
1614675300000|2021-03-02 08:55:00|22.83|22.75|22.95|22.87|22.99|22.91|22.83|22.75|89
1614675600000|2021-03-02 09:00:00|22.94|22.86|22.93|22.85|22.96|22.88|22.89|22.81|137
1614675900000|2021-03-02 09:05:00|22.94|22.86|22.93|22.85|22.96|22.88|22.91|22.83|57
1614676200000|2021-03-02 09:10:00|22.94|22.86|22.94|22.86|23.04|22.96|22.94|22.86|287
1614676500000|2021-03-02 09:15:00|22.91|22.83|22.96|22.88|22.96|22.88|22.89|22.81|104
1614676800000|2021-03-02 09:20:00|22.98|22.9|22.91|22.83|22.99|22.91|22.91|22.83|34
1614677100000|2021-03-02 09:25:00|22.9|22.82|22.84|22.76|22.91|22.83|22.84|22.76|113
1614677400000|2021-03-02 09:30:00|22.83|22.75|22.67|22.59|22.84|22.76|22.64|22.56|286
1614677700000|2021-03-02 09:35:00|22.65|22.57|22.67|22.59|22.67|22.59|22.62|22.54|114
1614678000000|2021-03-02 09:40:00|22.64|22.56|22.6|22.52|22.64|22.56|22.58|22.5|148
1614678300000|2021-03-02 09:45:00|22.59|22.51|22.62|22.54|22.63|22.55|22.57|22.49|62
1614678600000|2021-03-02 09:50:00|22.65|22.57|22.62|22.54|22.69|22.61|22.62|22.54|144
1614678900000|2021-03-02 09:55:00|22.63|22.55|22.7|22.62|22.7|22.62|22.62|22.54|123
1614679200000|2021-03-02 10:00:00|22.69|22.61|22.68|22.6|22.7|22.62|22.63|22.55|36
1614679500000|2021-03-02 10:05:00|22.67|22.59|22.69|22.61|22.74|22.66|22.62|22.54|75
1614679800000|2021-03-02 10:10:00|22.67|22.59|22.7|22.62|22.72|22.64|22.64|22.56|39
1614680100000|2021-03-02 10:15:00|22.69|22.61|22.67|22.59|22.72|22.64|22.64|22.56|154
1614680400000|2021-03-02 10:20:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|33
1614680700000|2021-03-02 10:25:00|22.63|22.55|22.64|22.56|22.64|22.56|22.59|22.51|4
1614681000000|2021-03-02 10:30:00|22.63|22.55|22.67|22.59|22.7|22.62|22.63|22.55|5
1614681300000|2021-03-02 10:35:00|22.69|22.61|22.64|22.56|22.69|22.61|22.64|22.56|12
1614681600000|2021-03-02 10:40:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|56
1614681900000|2021-03-02 10:45:00|22.67|22.59|22.64|22.56|22.68|22.6|22.62|22.54|58
1614682200000|2021-03-02 10:50:00|22.67|22.59|22.63|22.55|22.68|22.6|22.62|22.54|19
1614682500000|2021-03-02 10:55:00|22.62|22.54|22.7|22.62|22.7|22.62|22.62|22.54|72
1614682800000|2021-03-02 11:00:00|22.72|22.64|22.67|22.59|22.72|22.64|22.65|22.57|53
1614683100000|2021-03-02 11:05:00|22.65|22.57|22.67|22.59|22.68|22.6|22.63|22.55|12
1614683400000|2021-03-02 11:10:00|22.68|22.6|22.63|22.55|22.68|22.6|22.62|22.54|28
1614683700000|2021-03-02 11:15:00|22.64|22.56|22.68|22.6|22.71|22.63|22.63|22.55|37
1614684000000|2021-03-02 11:20:00|22.67|22.59|22.59|22.51|22.68|22.6|22.59|22.51|92
1614684300000|2021-03-02 11:25:00|22.58|22.5|22.62|22.54|22.62|22.54|22.54|22.46|272
1614684600000|2021-03-02 11:30:00|22.61|22.53|22.67|22.59|22.72|22.64|22.61|22.53|179
1614684900000|2021-03-02 11:35:00|22.66|22.58|22.63|22.55|22.69|22.61|22.62|22.54|21
1614685200000|2021-03-02 11:40:00|22.62|22.54|22.61|22.53|22.63|22.55|22.59|22.51|30
1614685500000|2021-03-02 11:45:00|22.6|22.52|22.6|22.52|22.63|22.55|22.58|22.5|79
1614685800000|2021-03-02 11:50:00|22.58|22.5|22.55|22.47|22.6|22.52|22.55|22.47|3
1614686100000|2021-03-02 11:55:00|22.57|22.49|22.61|22.53|22.62|22.54|22.55|22.47|105
1614686400000|2021-03-02 12:00:00|22.6|22.52|22.52|22.44|22.61|22.53|22.52|22.44|6
1614686700000|2021-03-02 12:05:00|22.51|22.43|22.52|22.44|22.52|22.44|22.48|22.4|2
1614687000000|2021-03-02 12:10:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|51
1614687300000|2021-03-02 12:15:00|22.53|22.45|22.52|22.44|22.57|22.49|22.52|22.44|69
1614687600000|2021-03-02 12:20:00|22.51|22.43|22.47|22.39|22.52|22.44|22.47|22.39|41
1614687900000|2021-03-02 12:25:00|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|87
1614688200000|2021-03-02 12:30:00|22.44|22.36|22.51|22.43|22.51|22.43|22.44|22.36|211
1614688500000|2021-03-02 12:35:00|22.49|22.41|22.42|22.34|22.49|22.41|22.42|22.34|53
1614688800000|2021-03-02 12:40:00|22.44|22.36|22.44|22.36|22.47|22.39|22.42|22.34|141
1614689100000|2021-03-02 12:45:00|22.45|22.37|22.46|22.38|22.47|22.39|22.44|22.36|10
1614689400000|2021-03-02 12:50:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|2
1614689700000|2021-03-02 12:55:00|22.49|22.41|22.5|22.42|22.56|22.48|22.49|22.41|7
1614690000000|2021-03-02 13:00:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|53
1614690300000|2021-03-02 13:05:00|22.52|22.44|22.55|22.47|22.55|22.47|22.51|22.43|2
1614690600000|2021-03-02 13:10:00|22.56|22.48|22.57|22.49|22.59|22.51|22.56|22.48|4
1614690900000|2021-03-02 13:15:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|1
1614691200000|2021-03-02 13:20:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|50
1614691500000|2021-03-02 13:25:00|22.61|22.53|22.55|22.47|22.61|22.53|22.55|22.47|601
1614691800000|2021-03-02 13:30:00|22.6|22.52|22.65|22.57|22.69|22.61|22.59|22.51|36
1614692100000|2021-03-02 13:35:00|22.66|22.58|22.66|22.58|22.68|22.6|22.65|22.57|17
1614692400000|2021-03-02 13:40:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|120
1614692700000|2021-03-02 13:45:00|22.68|22.6|22.66|22.58|22.7|22.62|22.65|22.57|3
1614693000000|2021-03-02 13:50:00|22.68|22.6|22.6|22.52|22.68|22.6|22.6|22.52|111
1614693300000|2021-03-02 13:55:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|338
1614693600000|2021-03-02 14:00:00|22.54|22.46|22.56|22.48|22.58|22.5|22.53|22.45|256
1614693900000|2021-03-02 14:05:00|22.55|22.47|22.63|22.55|22.64|22.56|22.53|22.45|224
1614694200000|2021-03-02 14:10:00|22.6|22.52|22.55|22.47|22.6|22.52|22.53|22.45|112
1614694500000|2021-03-02 14:15:00|22.58|22.5|22.5|22.42|22.58|22.5|22.49|22.41|21
1614694800000|2021-03-02 14:20:00|22.49|22.41|22.48|22.4|22.5|22.42|22.44|22.36|318
1614695100000|2021-03-02 14:25:00|22.47|22.39|22.55|22.47|22.58|22.5|22.47|22.39|307
1614695400000|2021-03-02 14:30:00|22.54|22.46|22.53|22.45|22.58|22.5|22.5|22.42|143
1614695700000|2021-03-02 14:35:00|22.55|22.47|22.52|22.44|22.55|22.47|22.48|22.4|120
1614696000000|2021-03-02 14:40:00|22.5|22.42|22.57|22.49|22.62|22.54|22.48|22.4|150
1614696300000|2021-03-02 14:45:00|22.55|22.47|22.73|22.65|22.73|22.65|22.53|22.45|294
1614696600000|2021-03-02 14:50:00|22.71|22.63|22.6|22.52|22.78|22.7|22.55|22.47|513
1614696900000|2021-03-02 14:55:00|22.58|22.5|22.5|22.42|22.6|22.52|22.43|22.35|670
1614697200000|2021-03-02 15:00:00|22.52|22.44|22.48|22.4|22.53|22.45|22.43|22.35|218
1614697500000|2021-03-02 15:05:00|22.5|22.42|22.43|22.35|22.52|22.44|22.41|22.33|263
1614697800000|2021-03-02 15:10:00|22.42|22.34|22.53|22.45|22.58|22.5|22.42|22.34|70
1614698100000|2021-03-02 15:15:00|22.52|22.44|22.51|22.43|22.52|22.44|22.42|22.34|126
1614698400000|2021-03-02 15:20:00|22.49|22.41|22.51|22.43|22.52|22.44|22.41|22.33|325
1614698700000|2021-03-02 15:25:00|22.49|22.41|22.75|22.67|22.75|22.67|22.48|22.4|272
1614699000000|2021-03-02 15:30:00|22.73|22.65|22.63|22.55|22.75|22.67|22.58|22.5|362
1614699300000|2021-03-02 15:35:00|22.62|22.54|22.67|22.59|22.71|22.63|22.55|22.47|129
1614699600000|2021-03-02 15:40:00|22.71|22.63|22.69|22.61|22.73|22.65|22.66|22.58|102
1614699900000|2021-03-02 15:45:00|22.72|22.64|22.63|22.55|22.78|22.7|22.62|22.54|525
1614700200000|2021-03-02 15:50:00|22.62|22.54|22.61|22.53|22.68|22.6|22.6|22.52|187
1614700500000|2021-03-02 15:55:00|22.59|22.51|22.63|22.55|22.63|22.55|22.56|22.48|94
1614700800000|2021-03-02 16:00:00|22.61|22.53|22.67|22.59|22.8|22.72|22.61|22.53|326
1614701100000|2021-03-02 16:05:00|22.68|22.6|22.58|22.5|22.68|22.6|22.56|22.48|462
1614701400000|2021-03-02 16:10:00|22.61|22.53|22.59|22.51|22.68|22.6|22.58|22.5|169
1614701700000|2021-03-02 16:15:00|22.6|22.52|22.63|22.55|22.73|22.65|22.59|22.51|449
1614702000000|2021-03-02 16:20:00|22.65|22.57|22.75|22.67|22.78|22.7|22.59|22.51|492
1614702300000|2021-03-02 16:25:00|22.74|22.66|22.64|22.56|22.75|22.67|22.63|22.55|435
1614702600000|2021-03-02 16:30:00|22.63|22.55|22.85|22.77|22.9|22.82|22.63|22.55|650
1614702900000|2021-03-02 16:35:00|22.87|22.79|22.83|22.75|22.88|22.8|22.82|22.74|200
1614703200000|2021-03-02 16:40:00|22.84|22.76|22.81|22.73|22.93|22.85|22.81|22.73|87
1614703500000|2021-03-02 16:45:00|22.82|22.74|22.73|22.65|22.89|22.81|22.72|22.64|89
1614703800000|2021-03-02 16:50:00|22.74|22.66|22.68|22.6|22.82|22.74|22.68|22.6|125
1614704100000|2021-03-02 16:55:00|22.7|22.62|22.71|22.63|22.73|22.65|22.68|22.6|80
1614704400000|2021-03-02 17:00:00|22.72|22.64|22.63|22.55|22.76|22.68|22.63|22.55|96
1614704700000|2021-03-02 17:05:00|22.65|22.57|22.61|22.53|22.65|22.57|22.58|22.5|62
1614705000000|2021-03-02 17:10:00|22.62|22.54|22.63|22.55|22.66|22.58|22.6|22.52|9
1614705300000|2021-03-02 17:15:00|22.62|22.54|22.58|22.5|22.63|22.55|22.56|22.48|11
1614705600000|2021-03-02 17:20:00|22.57|22.49|22.58|22.5|22.6|22.52|22.57|22.49|1
1614705900000|2021-03-02 17:25:00|22.6|22.52|22.6|22.52|22.66|22.58|22.58|22.5|17
1614706200000|2021-03-02 17:30:00|22.58|22.5|22.54|22.46|22.61|22.53|22.52|22.44|46
1614706500000|2021-03-02 17:35:00|22.5|22.42|22.48|22.4|22.5|22.42|22.46|22.38|26
1614706800000|2021-03-02 17:40:00|22.47|22.39|22.47|22.39|22.51|22.43|22.45|22.37|7
1614707100000|2021-03-02 17:45:00|22.46|22.38|22.49|22.41|22.51|22.43|22.46|22.38|0
1614707400000|2021-03-02 17:50:00|22.5|22.42|22.47|22.39|22.56|22.48|22.47|22.39|3
1614707700000|2021-03-02 17:55:00|22.48|22.4|22.52|22.44|22.55|22.47|22.47|22.39|3
1614708000000|2021-03-02 18:00:00|22.5|22.42|22.43|22.35|22.51|22.43|22.43|22.35|3
1614708300000|2021-03-02 18:05:00|22.45|22.37|22.49|22.41|22.49|22.41|22.45|22.37|5
1614708600000|2021-03-02 18:10:00|22.46|22.38|22.44|22.36|22.49|22.41|22.44|22.36|8
1614708900000|2021-03-02 18:15:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|5
1614709200000|2021-03-02 18:20:00|22.5|22.42|22.46|22.38|22.55|22.47|22.46|22.38|7
1614709500000|2021-03-02 18:25:00|22.48|22.4|22.5|22.42|22.56|22.48|22.48|22.4|10
1614709800000|2021-03-02 18:30:00|22.48|22.4|22.49|22.41|22.49|22.41|22.41|22.33|5
1614710100000|2021-03-02 18:35:00|22.53|22.45|22.48|22.4|22.54|22.46|22.46|22.38|6
1614710400000|2021-03-02 18:40:00|22.46|22.38|22.5|22.42|22.53|22.45|22.46|22.38|4
1614710700000|2021-03-02 18:45:00|22.49|22.41|22.44|22.36|22.56|22.48|22.44|22.36|35
1614711000000|2021-03-02 18:50:00|22.45|22.37|22.54|22.46|22.54|22.46|22.44|22.36|89
1614711300000|2021-03-02 18:55:00|22.52|22.44|22.59|22.51|22.59|22.51|22.49|22.41|1
1614711600000|2021-03-02 19:00:00|22.58|22.5|22.54|22.46|22.58|22.5|22.5|22.42|11
1614711900000|2021-03-02 19:05:00|22.55|22.47|22.64|22.56|22.64|22.56|22.5|22.42|14
1614712200000|2021-03-02 19:10:00|22.62|22.54|22.73|22.65|22.74|22.66|22.62|22.54|5
1614712500000|2021-03-02 19:15:00|22.72|22.64|22.74|22.66|22.78|22.7|22.72|22.64|1
1614712800000|2021-03-02 19:20:00|22.73|22.65|22.67|22.59|22.73|22.65|22.64|22.56|19
1614713100000|2021-03-02 19:25:00|22.68|22.6|22.79|22.71|22.79|22.71|22.68|22.6|0
1614713400000|2021-03-02 19:30:00|22.78|22.7|22.71|22.63|22.8|22.72|22.71|22.63|10
1614713700000|2021-03-02 19:35:00|22.73|22.65|22.65|22.57|22.75|22.67|22.64|22.56|0
1614714000000|2021-03-02 19:40:00|22.64|22.56|22.72|22.64|22.73|22.65|22.64|22.56|0
1614714300000|2021-03-02 19:45:00|22.73|22.65|22.64|22.56|22.73|22.65|22.63|22.55|0
1614714600000|2021-03-02 19:50:00|22.65|22.57|22.62|22.54|22.69|22.61|22.62|22.54|0
1614714900000|2021-03-02 19:55:00|22.6|22.52|22.6|22.52|22.66|22.55|22.57|22.41|3
1614715200000|2021-03-02 20:00:00|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|0
1614715500000|2021-03-02 20:05:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1614715800000|2021-03-02 20:10:00|22.52|22.44|22.54|22.46|22.55|22.47|22.52|22.44|0
1614716100000|2021-03-02 20:15:00|22.55|22.47|22.67|22.59|22.67|22.59|22.52|22.44|5
1614716400000|2021-03-02 20:20:00|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|1
1614716700000|2021-03-02 20:25:00|22.65|22.57|22.64|22.56|22.67|22.59|22.64|22.56|0
1614717000000|2021-03-02 20:30:00|22.62|22.54|22.62|22.54|22.65|22.57|22.62|22.54|0
1614717300000|2021-03-02 20:35:00|22.63|22.55|22.8|22.72|22.8|22.72|22.63|22.55|1
1614717600000|2021-03-02 20:40:00|22.79|22.71|22.87|22.79|22.88|22.8|22.79|22.71|3
1614717900000|2021-03-02 20:45:00|22.84|22.76|22.82|22.74|22.85|22.77|22.77|22.69|0
1614718200000|2021-03-02 20:50:00|22.79|22.71|22.83|22.75|22.91|22.8|22.79|22.66|0
1614718500000|2021-03-02 20:55:00|22.84|22.76|22.9|22.65|22.96|22.79|22.81|22.61|11
1614730500000|2021-03-03 00:15:00|22.74|22.49|22.81|22.51|22.83|22.53|22.74|22.49|0
1614730800000|2021-03-03 00:20:00|22.78|22.56|22.78|22.53|22.82|22.56|22.78|22.52|0
1614731100000|2021-03-03 00:25:00|22.76|22.51|22.78|22.53|22.78|22.53|22.75|22.47|0
1614731400000|2021-03-03 00:30:00|22.77|22.52|22.76|22.51|22.78|22.52|22.73|22.47|0
1614731700000|2021-03-03 00:35:00|22.77|22.47|22.78|22.53|22.78|22.53|22.76|22.47|0
1614732000000|2021-03-03 00:40:00|22.8|22.55|22.8|22.55|22.82|22.57|22.78|22.53|0
1614732300000|2021-03-03 00:45:00|22.78|22.53|22.78|22.53|22.8|22.53|22.75|22.48|0
1614732900000|2021-03-03 00:55:00|22.8|22.55|22.8|22.55|22.8|22.55|22.8|22.55|0
1614733200000|2021-03-03 01:00:00|22.82|22.57|22.81|22.56|22.82|22.67|22.75|22.56|0
1614733500000|2021-03-03 01:05:00|22.82|22.57|22.81|22.56|22.82|22.66|22.74|22.56|0
1614733800000|2021-03-03 01:10:00|22.74|22.66|22.79|22.71|22.81|22.71|22.74|22.56|2
1614734100000|2021-03-03 01:15:00|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1614734400000|2021-03-03 01:20:00|22.79|22.71|22.91|22.66|22.95|22.76|22.78|22.66|29
1614734700000|2021-03-03 01:25:00|22.9|22.65|22.91|22.66|22.91|22.73|22.81|22.64|0
1614735000000|2021-03-03 01:30:00|22.9|22.65|22.86|22.61|22.94|22.67|22.85|22.6|0
1614735300000|2021-03-03 01:35:00|22.85|22.6|22.85|22.6|22.9|22.64|22.85|22.6|0
1614735600000|2021-03-03 01:40:00|22.84|22.59|22.84|22.59|22.84|22.59|22.83|22.58|0
1614735900000|2021-03-03 01:45:00|22.83|22.58|22.72|22.64|22.84|22.64|22.72|22.55|0
1614736200000|2021-03-03 01:50:00|22.81|22.56|22.81|22.56|22.81|22.64|22.72|22.56|0
1614736500000|2021-03-03 01:55:00|22.82|22.57|22.85|22.6|22.85|22.6|22.81|22.56|0
1614736800000|2021-03-03 02:00:00|22.84|22.59|22.84|22.59|22.85|22.6|22.84|22.59|0
1614737100000|2021-03-03 02:05:00|22.83|22.58|22.85|22.6|22.85|22.64|22.72|22.56|0
1614737400000|2021-03-03 02:10:00|22.84|22.59|22.81|22.56|22.85|22.6|22.81|22.56|0
1614738000000|2021-03-03 02:20:00|22.72|22.64|22.72|22.64|22.81|22.64|22.72|22.56|0
1614738300000|2021-03-03 02:25:00|22.81|22.56|22.74|22.66|22.83|22.67|22.72|22.55|0
1614738600000|2021-03-03 02:30:00|22.81|22.56|22.81|22.56|22.83|22.66|22.73|22.56|0
1614738900000|2021-03-03 02:35:00|22.74|22.66|22.81|22.56|22.81|22.66|22.72|22.56|0
1614739200000|2021-03-03 02:40:00|22.72|22.64|22.72|22.64|22.87|22.68|22.72|22.56|0
1614739500000|2021-03-03 02:45:00|22.81|22.56|22.74|22.49|22.81|22.64|22.69|22.49|1
1614740100000|2021-03-03 02:55:00|22.73|22.48|22.73|22.48|22.74|22.49|22.73|22.48|0
1614740400000|2021-03-03 03:00:00|22.74|22.44|22.74|22.44|22.74|22.48|22.73|22.44|0
1614741000000|2021-03-03 03:10:00|22.73|22.43|22.68|22.43|22.73|22.43|22.68|22.42|0
1614741300000|2021-03-03 03:15:00|22.72|22.42|22.73|22.43|22.73|22.47|22.68|22.41|0
1614742200000|2021-03-03 03:30:00|22.72|22.47|22.73|22.43|22.73|22.47|22.72|22.43|0
1614742500000|2021-03-03 03:35:00|22.72|22.47|22.73|22.43|22.74|22.47|22.72|22.43|0
1614743700000|2021-03-03 03:55:00|22.7|22.45|22.68|22.43|22.7|22.45|22.68|22.43|0
1614744000000|2021-03-03 04:00:00|22.66|22.41|22.68|22.43|22.68|22.43|22.66|22.41|0
1614744300000|2021-03-03 04:05:00|22.7|22.4|22.66|22.41|22.7|22.43|22.66|22.4|0
1614744600000|2021-03-03 04:10:00|22.67|22.42|22.66|22.41|22.7|22.43|22.66|22.4|0
1614745500000|2021-03-03 04:25:00|22.63|22.38|22.61|22.36|22.64|22.39|22.61|22.36|0
1614746100000|2021-03-03 04:35:00|22.6|22.35|22.6|22.35|22.6|22.35|22.59|22.34|0
1614746400000|2021-03-03 04:40:00|22.59|22.34|22.6|22.35|22.61|22.36|22.59|22.34|0
1614747600000|2021-03-03 05:00:00|22.59|22.34|22.54|22.29|22.6|22.35|22.54|22.29|0
1614748200000|2021-03-03 05:10:00|22.53|22.28|22.51|22.26|22.53|22.28|22.51|22.26|0
1614749100000|2021-03-03 05:25:00|22.54|22.29|22.55|22.3|22.55|22.3|22.51|22.26|0
1614749400000|2021-03-03 05:30:00|22.54|22.29|22.53|22.28|22.54|22.29|22.53|22.28|0
1614749700000|2021-03-03 05:35:00|22.54|22.29|22.53|22.28|22.54|22.29|22.51|22.26|0
1614750000000|2021-03-03 05:40:00|22.51|22.26|22.51|22.26|22.53|22.28|22.51|22.26|0
1614750300000|2021-03-03 05:45:00|22.53|22.28|22.51|22.26|22.53|22.28|22.51|22.26|0
1614750600000|2021-03-03 05:50:00|22.5|22.25|22.51|22.26|22.51|22.26|22.5|22.25|0
1614750900000|2021-03-03 05:55:00|22.5|22.25|22.51|22.26|22.53|22.35|22.42|22.25|2
1614751200000|2021-03-03 06:00:00|22.52|22.27|22.5|22.25|22.52|22.27|22.5|22.25|0
1614751500000|2021-03-03 06:05:00|22.41|22.33|22.5|22.25|22.5|22.35|22.41|22.25|0
1614751800000|2021-03-03 06:10:00|22.43|22.35|22.41|22.33|22.52|22.36|22.41|22.25|0
1614752100000|2021-03-03 06:15:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|10
1614753000000|2021-03-03 06:30:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|9
1614753300000|2021-03-03 06:35:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|1
1614753600000|2021-03-03 06:40:00|22.47|22.22|22.4|22.15|22.47|22.3|22.3|22.12|2
1614753900000|2021-03-03 06:45:00|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|0
1614754200000|2021-03-03 06:50:00|22.37|22.12|22.32|22.24|22.37|22.24|22.31|22.12|0
1614754500000|2021-03-03 06:55:00|22.33|22.25|22.32|22.24|22.33|22.25|22.31|22.23|4
1614754800000|2021-03-03 07:00:00|22.3|22.22|22.31|22.23|22.36|22.28|22.28|22.2|21
1614755100000|2021-03-03 07:05:00|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|35
1614755400000|2021-03-03 07:10:00|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|17
1614755700000|2021-03-03 07:15:00|22.19|22.11|22.18|22.1|22.23|22.15|22.18|22.1|16
1614756000000|2021-03-03 07:20:00|22.19|22.11|22.13|22.05|22.2|22.12|22.13|22.05|52
1614756300000|2021-03-03 07:25:00|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|0
1614756600000|2021-03-03 07:30:00|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1614756900000|2021-03-03 07:35:00|22.15|22.07|22.12|22.04|22.15|22.07|22.1|22.02|19
1614757200000|2021-03-03 07:40:00|22.13|22.05|22.13|22.05|22.14|22.06|22.12|22.04|21
1614757500000|2021-03-03 07:45:00|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|15
1614757800000|2021-03-03 07:50:00|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|94
1614758100000|2021-03-03 07:55:00|22.21|22.13|22.22|22.14|22.24|22.16|22.19|22.11|21
1614758400000|2021-03-03 08:00:00|22.23|22.15|22.24|22.16|22.26|22.18|22.18|22.1|290
1614758700000|2021-03-03 08:05:00|22.23|22.15|22.14|22.06|22.28|22.2|22.13|22.05|339
1614759000000|2021-03-03 08:10:00|22.13|22.05|22.16|22.08|22.18|22.1|22.11|22.03|139
1614759300000|2021-03-03 08:15:00|22.14|22.06|22.21|22.13|22.26|22.18|22.12|22.04|828
1614759600000|2021-03-03 08:20:00|22.23|22.15|22.22|22.14|22.23|22.15|22.16|22.08|164
1614759900000|2021-03-03 08:25:00|22.21|22.13|22.18|22.1|22.22|22.14|22.16|22.08|73
1614760200000|2021-03-03 08:30:00|22.17|22.09|22.23|22.15|22.24|22.16|22.13|22.05|166
1614760500000|2021-03-03 08:35:00|22.19|22.11|22.23|22.15|22.23|22.15|22.19|22.11|44
1614760800000|2021-03-03 08:40:00|||||||||47
1614761100000|2021-03-03 08:45:00|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|143
1614761400000|2021-03-03 08:50:00|22.19|22.11|22.18|22.1|22.19|22.11|22.16|22.08|373
1614761700000|2021-03-03 08:55:00|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|228
1614762000000|2021-03-03 09:00:00|22.21|22.13|22.17|22.09|22.23|22.15|22.16|22.08|100
1614762300000|2021-03-03 09:05:00|22.16|22.08|22.11|22.03|22.18|22.1|22.11|22.03|41
1614762600000|2021-03-03 09:10:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|278
1614762900000|2021-03-03 09:15:00|22.06|21.98|22.09|22.01|22.11|22.03|22.05|21.97|378
1614763200000|2021-03-03 09:20:00|22.1|22.02|22.14|22.06|22.14|22.06|22.09|22.01|78
1614763500000|2021-03-03 09:25:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|1089
1614763800000|2021-03-03 09:30:00|22.13|22.05|22.16|22.08|22.19|22.11|22.1|22.02|45
1614764100000|2021-03-03 09:35:00|22.18|22.1|22.28|22.2|22.33|22.25|22.16|22.08|671
1614764400000|2021-03-03 09:40:00|22.32|22.24|22.28|22.2|22.33|22.25|22.23|22.15|78
1614764700000|2021-03-03 09:45:00|22.27|22.19|22.26|22.18|22.3|22.22|22.23|22.15|136
1614765000000|2021-03-03 09:50:00|22.27|22.19|22.27|22.19|22.28|22.2|22.26|22.18|100
1614765300000|2021-03-03 09:55:00|22.26|22.18|22.21|22.13|22.26|22.18|22.18|22.1|70
1614765600000|2021-03-03 10:00:00|22.19|22.11|22.21|22.13|22.23|22.15|22.19|22.11|0
1614765900000|2021-03-03 10:05:00|22.2|22.12|22.23|22.15|22.24|22.16|22.2|22.12|1
1614766200000|2021-03-03 10:10:00|22.21|22.13|22.21|22.13|22.25|22.17|22.2|22.12|1455
1614766500000|2021-03-03 10:15:00|22.2|22.12|22.21|22.13|22.21|22.13|22.19|22.11|3
1614766800000|2021-03-03 10:20:00|||||||||1
1614767400000|2021-03-03 10:30:00|22.22|22.14|22.22|22.14|22.24|22.16|22.21|22.13|12
1614767700000|2021-03-03 10:35:00|22.24|22.16|22.29|22.21|22.29|22.21|22.21|22.13|7
1614768000000|2021-03-03 10:40:00|22.26|22.18|22.27|22.19|22.29|22.21|22.26|22.18|106
1614768300000|2021-03-03 10:45:00|22.29|22.21|22.26|22.18|22.29|22.21|22.25|22.17|8
1614768600000|2021-03-03 10:50:00|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|4
1614768900000|2021-03-03 10:55:00|22.24|22.16|22.24|22.16|22.24|22.16|22.21|22.13|138
1614769200000|2021-03-03 11:00:00|22.25|22.17|22.29|22.21|22.34|22.26|22.24|22.16|150
1614769500000|2021-03-03 11:05:00|22.28|22.2|22.24|22.16|22.29|22.21|22.24|22.16|37
1614769800000|2021-03-03 11:10:00|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|224
1614770100000|2021-03-03 11:15:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|11
1614770400000|2021-03-03 11:20:00|22.27|22.19|22.27|22.19|22.27|22.19|22.23|22.15|30
1614770700000|2021-03-03 11:25:00|||||||||100
1614771000000|2021-03-03 11:30:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|118
1614771300000|2021-03-03 11:35:00|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|11
1614771600000|2021-03-03 11:40:00|22.29|22.21|22.24|22.16|22.3|22.22|22.24|22.16|6
1614771900000|2021-03-03 11:45:00|22.25|22.17|22.27|22.19|22.29|22.21|22.25|22.17|34
1614772200000|2021-03-03 11:50:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|1
1614772500000|2021-03-03 11:55:00|22.25|22.17|22.27|22.19|22.27|22.19|22.22|22.14|22
1614773100000|2021-03-03 12:05:00|22.29|22.21|22.32|22.24|22.34|22.26|22.28|22.2|78
1614773400000|2021-03-03 12:10:00|22.34|22.26|22.34|22.26|22.34|22.26|22.29|22.21|502
1614773700000|2021-03-03 12:15:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|4
1614774000000|2021-03-03 12:20:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|191
1614774300000|2021-03-03 12:25:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|1
1614774600000|2021-03-03 12:30:00|22.3|22.22|22.34|22.26|22.35|22.27|22.29|22.21|92
1614774900000|2021-03-03 12:35:00|22.31|22.23|22.34|22.26|22.36|22.28|22.3|22.22|153
1614775200000|2021-03-03 12:40:00|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|23
1614775500000|2021-03-03 12:45:00|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|326
1614775800000|2021-03-03 12:50:00|22.33|22.25|22.37|22.29|22.39|22.31|22.32|22.24|41
1614776100000|2021-03-03 12:55:00|22.38|22.3|22.34|22.26|22.38|22.3|22.34|22.26|66
1614776400000|2021-03-03 13:00:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|205
1614776700000|2021-03-03 13:05:00|22.36|22.28|22.49|22.41|22.49|22.41|22.36|22.28|330
1614777000000|2021-03-03 13:10:00|22.48|22.4|22.49|22.41|22.49|22.41|22.47|22.39|55
1614777300000|2021-03-03 13:15:00|22.48|22.4|22.52|22.44|22.52|22.44|22.44|22.36|156
1614777900000|2021-03-03 13:25:00|22.48|22.4|22.45|22.37|22.49|22.41|22.44|22.36|371
1614778200000|2021-03-03 13:30:00|22.47|22.39|22.8|22.72|22.82|22.74|22.47|22.39|261
1614778500000|2021-03-03 13:35:00|22.81|22.73|22.76|22.68|22.82|22.74|22.73|22.65|681
1614778800000|2021-03-03 13:40:00|22.74|22.66|22.88|22.8|22.96|22.88|22.74|22.66|583
1614779100000|2021-03-03 13:45:00|22.89|22.81|22.93|22.85|23.08|23|22.89|22.81|460
1614779400000|2021-03-03 13:50:00|22.91|22.83|22.69|22.61|22.96|22.88|22.69|22.61|445
1614779700000|2021-03-03 13:55:00|22.73|22.65|22.75|22.67|22.76|22.68|22.69|22.61|54
1614780000000|2021-03-03 14:00:00|22.74|22.66|22.74|22.66|22.81|22.73|22.69|22.61|466
1614780300000|2021-03-03 14:05:00|22.7|22.62|22.71|22.63|22.78|22.7|22.69|22.61|62
1614780600000|2021-03-03 14:10:00|22.69|22.61|22.81|22.73|22.85|22.77|22.69|22.61|106
1614780900000|2021-03-03 14:15:00|22.82|22.74|22.88|22.8|22.98|22.9|22.8|22.72|349
1614781200000|2021-03-03 14:20:00|22.91|22.83|22.85|22.77|23.01|22.93|22.81|22.73|268
1614781500000|2021-03-03 14:25:00|22.83|22.75|22.81|22.73|22.83|22.75|22.76|22.68|196
1614781800000|2021-03-03 14:30:00|22.8|22.72|22.7|22.62|22.81|22.73|22.6|22.52|445
1614782100000|2021-03-03 14:35:00|22.68|22.6|22.87|22.79|22.92|22.84|22.65|22.57|292
1614782400000|2021-03-03 14:40:00|22.89|22.81|22.94|22.86|23.09|23.01|22.84|22.76|396
1614782700000|2021-03-03 14:45:00|22.95|22.87|22.96|22.88|23.16|23.08|22.88|22.8|320
1614783000000|2021-03-03 14:50:00|22.98|22.9|22.93|22.85|23.01|22.93|22.86|22.78|56
1614783300000|2021-03-03 14:55:00|22.96|22.88|23.19|23.11|23.21|23.13|22.93|22.85|75
1614783600000|2021-03-03 15:00:00|23.21|23.13|23.23|23.15|23.29|23.21|23.1|23.02|1162
1614783900000|2021-03-03 15:05:00|23.24|23.16|23.2|23.12|23.47|23.39|23.17|23.09|535
1614784200000|2021-03-03 15:10:00|23.22|23.14|23.52|23.44|23.53|23.45|23.2|23.12|446
1614784500000|2021-03-03 15:15:00|23.55|23.47|23.56|23.48|23.67|23.59|23.5|23.42|393
1614784800000|2021-03-03 15:20:00|23.53|23.45|23.25|23.17|23.62|23.54|23.23|23.15|676
1614785100000|2021-03-03 15:25:00|23.26|23.18|23.28|23.2|23.3|23.22|23.15|23.07|1020
1614785400000|2021-03-03 15:30:00|23.33|23.25|23.23|23.15|23.48|23.4|23.13|23.05|382
1614785700000|2021-03-03 15:35:00|23.21|23.13|23.07|22.99|23.25|23.17|23.05|22.97|394
1614786000000|2021-03-03 15:40:00|23.08|23|23.27|23.19|23.32|23.24|23.08|23|257
1614786300000|2021-03-03 15:45:00|23.28|23.2|23.13|23.05|23.34|23.26|23|22.92|478
1614786600000|2021-03-03 15:50:00|23.1|23.02|23.05|22.97|23.2|23.12|23.05|22.97|348
1614786900000|2021-03-03 15:55:00|23.06|22.98|22.94|22.86|23.21|23.13|22.89|22.81|933
1614787200000|2021-03-03 16:00:00|22.98|22.9|22.83|22.75|22.98|22.9|22.83|22.75|411
1614787500000|2021-03-03 16:05:00|22.8|22.72|22.88|22.8|22.88|22.8|22.76|22.68|573
1614787800000|2021-03-03 16:10:00|22.87|22.79|22.86|22.78|22.91|22.83|22.78|22.7|183
1614788100000|2021-03-03 16:15:00|22.88|22.8|22.76|22.68|23.02|22.94|22.76|22.68|205
1614788400000|2021-03-03 16:20:00|22.77|22.69|22.71|22.63|22.78|22.7|22.66|22.58|208
1614788700000|2021-03-03 16:25:00|22.72|22.64|22.71|22.63|22.76|22.68|22.66|22.58|226
1614789000000|2021-03-03 16:30:00|22.72|22.64|22.76|22.68|22.77|22.69|22.71|22.63|165
1614789300000|2021-03-03 16:35:00|22.77|22.69|22.86|22.78|22.93|22.85|22.76|22.68|359
1614789600000|2021-03-03 16:40:00|22.83|22.75|22.94|22.86|22.99|22.91|22.82|22.74|127
1614789900000|2021-03-03 16:45:00|22.93|22.85|22.92|22.84|22.97|22.89|22.84|22.76|17
1614790200000|2021-03-03 16:50:00|22.95|22.87|22.86|22.78|22.97|22.89|22.76|22.68|70
1614790500000|2021-03-03 16:55:00|22.87|22.79|22.96|22.88|22.98|22.9|22.8|22.72|138
1614790800000|2021-03-03 17:00:00|22.97|22.89|22.96|22.88|23.01|22.93|22.95|22.87|20
1614791100000|2021-03-03 17:05:00|22.98|22.9|22.96|22.88|23.01|22.93|22.96|22.88|6
1614791400000|2021-03-03 17:10:00|22.97|22.89|22.86|22.78|23.02|22.94|22.84|22.76|53
1614791700000|2021-03-03 17:15:00|22.87|22.79|22.98|22.9|23.01|22.93|22.86|22.78|18
1614792000000|2021-03-03 17:20:00|23|22.92|23.06|22.98|23.11|23.03|22.98|22.9|60
1614792300000|2021-03-03 17:25:00|23.07|22.99|23.09|23.01|23.14|23.06|23.06|22.98|8
1614792600000|2021-03-03 17:30:00|23.11|23.03|23.16|23.08|23.16|23.08|23.06|22.98|40
1614792900000|2021-03-03 17:35:00|23.13|23.05|23.16|23.08|23.19|23.11|23.11|23.03|118
1614793200000|2021-03-03 17:40:00|23.13|23.05|23.07|22.99|23.16|23.08|23.01|22.93|94
1614793500000|2021-03-03 17:45:00|23.08|23|22.97|22.89|23.14|23.06|22.94|22.86|35
1614793800000|2021-03-03 17:50:00|22.96|22.88|23.06|22.98|23.06|22.98|22.91|22.83|24
1614794100000|2021-03-03 17:55:00|23.08|23|23.19|23.11|23.22|23.14|23.03|22.95|24
1614794400000|2021-03-03 18:00:00|23.21|23.13|23.14|23.06|23.22|23.14|23.13|23.05|0
1614794700000|2021-03-03 18:05:00|23.13|23.05|23.13|23.05|23.17|23.09|23.08|23|0
1614795000000|2021-03-03 18:10:00|23.14|23.06|23.13|23.05|23.19|23.11|23.05|22.97|34
1614795300000|2021-03-03 18:15:00|23.14|23.06|22.9|22.82|23.16|23.08|22.87|22.79|5
1614795600000|2021-03-03 18:20:00|22.88|22.8|22.94|22.86|22.95|22.87|22.86|22.78|10
1614795900000|2021-03-03 18:25:00|22.91|22.83|22.95|22.87|23.01|22.93|22.89|22.81|0
1614796200000|2021-03-03 18:30:00|22.97|22.89|23.07|22.99|23.16|23.08|22.97|22.89|8
1614796500000|2021-03-03 18:35:00|23.06|22.98|23.01|22.93|23.06|22.98|22.95|22.87|0
1614796800000|2021-03-03 18:40:00|23.02|22.94|23.13|23.05|23.15|23.07|23.01|22.93|6
1614797100000|2021-03-03 18:45:00|23.12|23.04|23.28|23.2|23.29|23.21|23.1|23.02|41
1614797400000|2021-03-03 18:50:00|23.29|23.21|23.29|23.21|23.33|23.25|23.17|23.09|0
1614797700000|2021-03-03 18:55:00|23.3|23.22|23.26|23.18|23.34|23.26|23.26|23.18|0
1614798000000|2021-03-03 19:00:00|23.27|23.19|23.36|23.28|23.39|23.31|23.19|23.1|9
1614798300000|2021-03-03 19:05:00|23.34|23.26|23.42|23.34|23.44|23.36|23.32|23.24|1
1614798600000|2021-03-03 19:10:00|23.41|23.33|23.26|23.18|23.44|23.36|23.23|23.15|2
1614798900000|2021-03-03 19:15:00|23.27|23.19|23.43|23.35|23.49|23.41|23.27|23.19|7
1614799200000|2021-03-03 19:20:00|23.44|23.36|23.43|23.35|23.54|23.46|23.36|23.28|37
1614799500000|2021-03-03 19:25:00|23.48|23.4|23.53|23.45|23.55|23.47|23.41|23.33|1
1614799800000|2021-03-03 19:30:00|23.54|23.46|23.64|23.56|23.7|23.59|23.5|23.42|74
1614800100000|2021-03-03 19:35:00|23.65|23.57|23.32|23.24|23.65|23.57|23.26|23.18|65
1614800400000|2021-03-03 19:40:00|23.35|23.27|23.42|23.17|23.42|23.29|23.26|23.16|12
1614800700000|2021-03-03 19:45:00|23.35|23.27|23.38|23.3|23.58|23.4|23.35|23.21|14
1614801000000|2021-03-03 19:50:00|23.37|23.29|23.18|23.1|23.46|23.32|23.16|23.08|13
1614801300000|2021-03-03 19:55:00|23.2|23.12|23.23|23.15|23.33|23.17|23.16|23.06|1
1614801600000|2021-03-03 20:00:00|23.25|23.17|23.2|23.12|23.41|23.2|23.18|23.09|1
1614801900000|2021-03-03 20:05:00|23.22|23.14|23.34|23.09|23.34|23.23|23.21|23.09|25
1614802200000|2021-03-03 20:10:00|23.33|23.08|23.35|23.27|23.35|23.27|23.16|23.01|21
1614802500000|2021-03-03 20:15:00|23.37|23.29|23.53|23.45|23.59|23.46|23.37|23.21|68
1614802800000|2021-03-03 20:20:00|23.54|23.46|23.57|23.49|23.69|23.54|23.53|23.34|61
1614803100000|2021-03-03 20:25:00|23.55|23.47|23.56|23.48|23.71|23.58|23.55|23.44|132
1614803400000|2021-03-03 20:30:00|23.57|23.49|23.64|23.56|23.7|23.59|23.55|23.42|49
1614803700000|2021-03-03 20:35:00|23.65|23.57|23.64|23.56|23.7|23.57|23.61|23.4|124
1614804000000|2021-03-03 20:40:00|23.63|23.55|23.53|23.45|23.65|23.57|23.44|23.27|41
1614804300000|2021-03-03 20:45:00|23.5|23.42|23.38|23.3|23.58|23.43|23.28|23.2|21
1614804600000|2021-03-03 20:50:00|23.39|23.31|23.74|23.66|23.74|23.66|23.39|23.31|106
1614804900000|2021-03-03 20:55:00|23.72|23.64|23.81|23.73|23.85|23.74|23.64|23.45|105
1614805200000|2021-03-03 21:00:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|2
1614816900000|2021-03-04 00:15:00|23.86|23.56|23.85|23.6|23.91|23.66|23.8|23.53|0
1614817200000|2021-03-04 00:20:00|23.79|23.71|23.81|23.56|23.94|23.75|23.79|23.56|0
1614817500000|2021-03-04 00:25:00|23.8|23.55|23.91|23.61|23.96|23.71|23.79|23.54|0
1614817800000|2021-03-04 00:30:00|23.96|23.66|23.73|23.48|23.96|23.66|23.73|23.46|0
1614818100000|2021-03-04 00:35:00|23.75|23.5|23.76|23.51|23.78|23.53|23.73|23.43|0
1614818400000|2021-03-04 00:40:00|23.78|23.53|23.73|23.48|23.78|23.53|23.72|23.44|0
1614818700000|2021-03-04 00:45:00|23.74|23.44|23.8|23.55|23.8|23.61|23.68|23.44|0
1614819000000|2021-03-04 00:50:00|23.79|23.54|23.75|23.5|23.82|23.65|23.69|23.5|0
1614819300000|2021-03-04 00:55:00|23.77|23.52|23.75|23.5|23.79|23.54|23.68|23.43|0
1614819600000|2021-03-04 01:00:00|23.73|23.48|23.94|23.69|23.97|23.81|23.68|23.46|0
1614819900000|2021-03-04 01:05:00|23.92|23.67|23.89|23.64|23.96|23.8|23.73|23.55|0
1614820200000|2021-03-04 01:10:00|23.86|23.61|23.89|23.64|23.94|23.76|23.73|23.55|0
1614820500000|2021-03-04 01:15:00|23.83|23.75|23.73|23.65|23.89|23.75|23.68|23.5|0
1614820800000|2021-03-04 01:20:00|23.74|23.66|23.94|23.69|23.94|23.76|23.73|23.55|0
1614821100000|2021-03-04 01:25:00|23.84|23.76|23.94|23.69|23.94|23.76|23.81|23.64|0
1614821400000|2021-03-04 01:30:00|23.91|23.66|23.8|23.55|23.91|23.71|23.78|23.55|0
1614821700000|2021-03-04 01:35:00|23.73|23.65|23.94|23.69|23.95|23.78|23.73|23.55|0
1614822000000|2021-03-04 01:40:00|23.83|23.75|23.84|23.59|23.94|23.76|23.74|23.55|0
1614822300000|2021-03-04 01:45:00|23.85|23.6|23.84|23.59|23.89|23.71|23.74|23.55|0
1614822600000|2021-03-04 01:50:00|23.86|23.61|23.84|23.59|23.94|23.76|23.81|23.56|0
1614822900000|2021-03-04 01:55:00|23.85|23.6|23.8|23.55|23.89|23.71|23.79|23.55|0
1614823200000|2021-03-04 02:00:00|23.74|23.66|23.8|23.55|23.85|23.66|23.68|23.5|0
1614823500000|2021-03-04 02:05:00|23.78|23.53|23.85|23.6|23.85|23.66|23.69|23.5|0
1614823800000|2021-03-04 02:10:00|23.87|23.62|23.94|23.69|23.99|23.8|23.83|23.62|0
1614824100000|2021-03-04 02:15:00|23.88|23.8|23.99|23.74|23.99|23.81|23.88|23.69|0
1614824400000|2021-03-04 02:20:00|23.97|23.72|23.93|23.85|23.99|23.88|23.87|23.69|1
1614824700000|2021-03-04 02:25:00|23.94|23.86|24.01|23.93|24.01|23.93|23.93|23.85|0
1614825000000|2021-03-04 02:30:00|24|23.92|24.08|24|24.08|24|23.95|23.87|3
1614825300000|2021-03-04 02:35:00|24.07|23.99|24.06|23.98|24.1|24.02|24.05|23.97|3
1614825600000|2021-03-04 02:40:00|24.07|23.99|24.04|23.79|24.11|23.99|24|23.76|2
1614825900000|2021-03-04 02:45:00|24.02|23.74|24.02|23.77|24.04|23.77|23.99|23.71|0
1614826200000|2021-03-04 02:50:00|24.04|23.79|24.04|23.79|24.12|23.86|24.02|23.77|0
1614826500000|2021-03-04 02:55:00|24.05|23.8|24.11|23.86|24.13|23.88|24.04|23.76|0
1614826800000|2021-03-04 03:00:00|24.1|23.85|24.11|23.86|24.13|23.88|24.06|23.81|0
1614827100000|2021-03-04 03:05:00|24.12|23.87|24.07|23.99|24.13|23.99|24.07|23.86|0
1614827400000|2021-03-04 03:10:00|24.13|23.88|24.12|23.87|24.16|23.99|24.02|23.87|0
1614827700000|2021-03-04 03:15:00|24.07|23.99|24.07|23.99|24.13|23.99|24.05|23.87|0
1614828000000|2021-03-04 03:20:00|24.09|24.01|24.12|23.87|24.15|24.02|24.02|23.87|0
1614828300000|2021-03-04 03:25:00|24.02|23.94|24.08|23.83|24.15|23.98|24.02|23.83|0
1614828600000|2021-03-04 03:30:00|24.1|23.85|24.07|23.99|24.13|23.99|24.05|23.83|4
1614828900000|2021-03-04 03:35:00|24.06|23.98|24.2|23.95|24.22|24.05|24.06|23.95|16
1614829200000|2021-03-04 03:40:00|24.12|24.04|24.15|24.07|24.22|24.07|24.11|23.93|1
1614829500000|2021-03-04 03:45:00|24.17|24.09|24.27|24.02|24.32|24.1|24.17|23.99|13
1614829800000|2021-03-04 03:50:00|24.28|24.03|24.28|24.03|24.28|24.03|24.25|24|0
1614830100000|2021-03-04 03:55:00|24.3|24.05|24.47|24.22|24.47|24.28|24.22|24.03|4
1614830400000|2021-03-04 04:00:00|24.46|24.21|24.51|24.43|24.63|24.48|24.36|24.18|4
1614830700000|2021-03-04 04:05:00|24.61|24.36|24.65|24.4|24.69|24.57|24.51|24.36|6
1614831000000|2021-03-04 04:10:00|24.63|24.38|24.65|24.4|24.65|24.4|24.63|24.38|0
1614831300000|2021-03-04 04:15:00|24.63|24.38|24.57|24.49|24.65|24.49|24.55|24.38|2
1614831600000|2021-03-04 04:20:00|24.63|24.38|24.55|24.3|24.63|24.47|24.47|24.3|1
1614831900000|2021-03-04 04:25:00|24.45|24.37|24.45|24.15|24.55|24.37|24.42|24.15|1
1614832200000|2021-03-04 04:30:00|24.48|24.18|24.47|24.22|24.5|24.22|24.4|24.14|0
1614832500000|2021-03-04 04:35:00|24.45|24.2|24.38|24.13|24.5|24.22|24.38|24.13|0
1614832800000|2021-03-04 04:40:00|24.37|24.12|24.32|24.07|24.38|24.12|24.3|24.05|0
1614833100000|2021-03-04 04:45:00|24.31|24.06|24.3|24.05|24.31|24.06|24.3|24.05|0
1614833400000|2021-03-04 04:50:00|24.31|24.06|24.33|24.08|24.33|24.08|24.3|24.03|0
1614833700000|2021-03-04 04:55:00|24.32|24.07|24.24|23.94|24.33|24.07|24.21|23.91|0
1614834000000|2021-03-04 05:00:00|24.23|23.93|24.15|23.85|24.23|23.93|24.14|23.85|0
1614834300000|2021-03-04 05:05:00|24.14|23.89|24.13|23.88|24.22|23.99|24.05|23.81|14
1614834600000|2021-03-04 05:10:00|24.14|23.89|24.13|23.88|24.14|24|24.08|23.83|0
1614834900000|2021-03-04 05:15:00|24.14|23.89|24.13|23.88|24.16|23.91|24.1|23.83|0
1614835200000|2021-03-04 05:20:00|24.12|23.87|24.13|23.83|24.13|23.87|24.07|23.77|0
1614835500000|2021-03-04 05:25:00|24.12|23.87|24.14|23.89|24.14|23.89|24.12|23.83|0
1614835800000|2021-03-04 05:30:00|24.13|23.88|24.1|23.85|24.14|23.89|24.1|23.83|0
1614836100000|2021-03-04 05:35:00|24.11|23.86|23.93|23.85|24.14|23.95|23.93|23.75|3
1614836400000|2021-03-04 05:40:00|24|23.75|23.93|23.85|24|23.85|23.88|23.72|2
1614836700000|2021-03-04 05:45:00|24.02|23.77|24.03|23.78|24.05|23.85|23.93|23.76|1
1614837000000|2021-03-04 05:50:00|24.02|23.77|23.94|23.86|24.03|23.86|23.93|23.75|3
1614837300000|2021-03-04 05:55:00|23.96|23.88|23.99|23.91|24.01|23.93|23.94|23.86|60
1614837600000|2021-03-04 06:00:00|24.06|23.81|24.01|23.76|24.06|23.91|23.94|23.75|8
1614837900000|2021-03-04 06:05:00|24|23.75|23.91|23.66|24.01|23.76|23.83|23.66|0
1614838200000|2021-03-04 06:10:00|23.9|23.65|23.84|23.76|23.91|23.76|23.79|23.63|0
1614838500000|2021-03-04 06:15:00|23.91|23.66|23.93|23.68|23.94|23.77|23.79|23.63|8
1614838800000|2021-03-04 06:20:00|23.92|23.67|23.89|23.81|23.95|23.81|23.81|23.63|0
1614839100000|2021-03-04 06:25:00|23.94|23.69|23.94|23.69|23.96|23.71|23.94|23.69|10
1614839400000|2021-03-04 06:30:00|23.96|23.71|24.03|23.78|24.03|23.78|23.91|23.66|0
1614839700000|2021-03-04 06:35:00|24.02|23.77|24.05|23.8|24.05|23.8|24.02|23.77|0
1614840000000|2021-03-04 06:40:00|24.06|23.81|24.06|23.81|24.08|23.88|23.96|23.79|3
1614840300000|2021-03-04 06:45:00|24.05|23.8|24|23.75|24.06|23.86|23.94|23.75|0
1614840600000|2021-03-04 06:50:00|23.9|23.82|23.93|23.68|23.97|23.82|23.83|23.68|5
1614840900000|2021-03-04 06:55:00|23.95|23.7|23.93|23.68|23.96|23.74|23.82|23.66|2
1614841200000|2021-03-04 07:00:00|23.97|23.72|23.76|23.68|23.97|23.79|23.73|23.65|86
1614841500000|2021-03-04 07:05:00|23.73|23.65|23.63|23.55|23.73|23.65|23.62|23.54|45
1614841800000|2021-03-04 07:10:00|23.62|23.54|23.66|23.58|23.66|23.58|23.58|23.5|3
1614842100000|2021-03-04 07:15:00|23.67|23.59|23.7|23.62|23.71|23.63|23.65|23.57|0
1614842400000|2021-03-04 07:20:00|23.69|23.61|23.62|23.54|23.7|23.62|23.61|23.53|1
1614842700000|2021-03-04 07:25:00|23.64|23.56|23.68|23.6|23.7|23.62|23.62|23.54|35
1614843000000|2021-03-04 07:30:00|23.7|23.62|23.64|23.56|23.71|23.63|23.64|23.56|85
1614843300000|2021-03-04 07:35:00|23.63|23.55|23.63|23.55|23.64|23.56|23.59|23.51|30
1614843600000|2021-03-04 07:40:00|23.62|23.54|23.57|23.49|23.64|23.56|23.56|23.48|0
1614843900000|2021-03-04 07:45:00|23.54|23.46|23.61|23.53|23.63|23.55|23.54|23.46|1
1614844200000|2021-03-04 07:50:00|23.62|23.54|23.63|23.55|23.64|23.56|23.61|23.53|20
1614844500000|2021-03-04 07:55:00|23.64|23.56|23.62|23.54|23.68|23.6|23.62|23.54|25
1614844800000|2021-03-04 08:00:00|23.61|23.53|23.45|23.37|23.62|23.54|23.42|23.34|218
1614845100000|2021-03-04 08:05:00|23.44|23.36|23.42|23.34|23.5|23.42|23.37|23.29|136
1614845400000|2021-03-04 08:10:00|23.41|23.33|23.55|23.47|23.56|23.48|23.4|23.32|109
1614845700000|2021-03-04 08:15:00|23.58|23.5|23.45|23.37|23.65|23.57|23.45|23.37|316
1614846000000|2021-03-04 08:20:00|23.42|23.34|23.57|23.49|23.57|23.49|23.32|23.24|98
1614846300000|2021-03-04 08:25:00|23.58|23.5|23.49|23.41|23.58|23.5|23.45|23.37|223
1614846600000|2021-03-04 08:30:00|23.47|23.39|23.33|23.25|23.53|23.45|23.33|23.25|327
1614846900000|2021-03-04 08:35:00|23.32|23.24|23.28|23.2|23.38|23.3|23.28|23.2|174
1614847200000|2021-03-04 08:40:00|23.27|23.19|23.33|23.25|23.33|23.25|23.23|23.15|43
1614847500000|2021-03-04 08:45:00|23.31|23.23|23.47|23.39|23.48|23.4|23.31|23.23|330
1614847800000|2021-03-04 08:50:00|23.48|23.4|23.5|23.42|23.6|23.52|23.47|23.39|201
1614848100000|2021-03-04 08:55:00|23.49|23.41|23.46|23.38|23.5|23.42|23.45|23.37|7
1614848400000|2021-03-04 09:00:00|23.44|23.36|23.43|23.35|23.51|23.43|23.38|23.3|85
1614848700000|2021-03-04 09:05:00|23.44|23.36|23.53|23.45|23.56|23.48|23.42|23.34|20
1614849000000|2021-03-04 09:10:00|23.52|23.44|23.63|23.55|23.65|23.57|23.48|23.4|220
1614849300000|2021-03-04 09:15:00|23.61|23.53|23.54|23.46|23.61|23.53|23.53|23.45|16
1614849600000|2021-03-04 09:20:00|23.56|23.48|23.7|23.62|23.7|23.62|23.54|23.46|278
1614849900000|2021-03-04 09:25:00|23.73|23.65|23.69|23.61|23.73|23.65|23.64|23.56|571
1614850200000|2021-03-04 09:30:00|23.68|23.6|23.73|23.65|23.73|23.65|23.66|23.58|210
1614850500000|2021-03-04 09:35:00|23.71|23.63|23.61|23.53|23.73|23.65|23.61|23.53|197
1614850800000|2021-03-04 09:40:00|23.62|23.54|23.76|23.68|23.78|23.7|23.62|23.54|329
1614851100000|2021-03-04 09:45:00|23.71|23.63|23.68|23.6|23.76|23.68|23.67|23.59|206
1614851400000|2021-03-04 09:50:00|23.69|23.61|23.54|23.46|23.69|23.61|23.54|23.46|275
1614851700000|2021-03-04 09:55:00|23.56|23.48|23.56|23.48|23.56|23.48|23.51|23.43|16
1614852000000|2021-03-04 10:00:00|23.59|23.51|23.52|23.44|23.59|23.51|23.51|23.43|37
1614852300000|2021-03-04 10:05:00|23.53|23.45|23.68|23.6|23.68|23.6|23.53|23.45|23
1614852600000|2021-03-04 10:10:00|23.69|23.61|23.82|23.74|23.82|23.74|23.63|23.55|508
1614852900000|2021-03-04 10:15:00|23.85|23.77|23.89|23.81|23.92|23.84|23.82|23.74|405
1614853200000|2021-03-04 10:20:00|23.94|23.86|23.83|23.75|23.94|23.86|23.77|23.69|424
1614853500000|2021-03-04 10:25:00|23.84|23.76|23.88|23.8|23.91|23.83|23.82|23.74|35
1614853800000|2021-03-04 10:30:00|23.89|23.81|23.77|23.69|23.91|23.83|23.77|23.69|281
1614854100000|2021-03-04 10:35:00|23.8|23.72|23.89|23.81|23.93|23.85|23.77|23.69|77
1614854400000|2021-03-04 10:40:00|23.91|23.83|23.99|23.91|23.99|23.91|23.89|23.81|62
1614854700000|2021-03-04 10:45:00|23.97|23.89|23.86|23.78|24|23.92|23.86|23.78|18
1614855000000|2021-03-04 10:50:00|23.87|23.79|23.76|23.68|23.87|23.79|23.75|23.67|72
1614855300000|2021-03-04 10:55:00|23.77|23.69|23.71|23.63|23.77|23.69|23.66|23.58|66
1614855600000|2021-03-04 11:00:00|23.69|23.61|23.69|23.61|23.74|23.66|23.67|23.59|166
1614855900000|2021-03-04 11:05:00|23.7|23.62|23.67|23.59|23.75|23.67|23.67|23.59|75
1614856200000|2021-03-04 11:10:00|23.69|23.61|23.84|23.76|23.84|23.76|23.69|23.61|15
1614856500000|2021-03-04 11:15:00|23.83|23.75|23.83|23.75|23.84|23.76|23.79|23.71|4
1614856800000|2021-03-04 11:20:00|23.82|23.74|23.82|23.74|23.84|23.76|23.77|23.69|8
1614857100000|2021-03-04 11:25:00|23.83|23.75|23.89|23.81|23.89|23.81|23.82|23.74|13
1614857400000|2021-03-04 11:30:00|23.9|23.82|23.83|23.75|23.94|23.86|23.78|23.7|115
1614857700000|2021-03-04 11:35:00|23.84|23.76|23.72|23.64|23.84|23.76|23.7|23.62|171
1614858000000|2021-03-04 11:40:00|23.71|23.63|23.77|23.69|23.77|23.69|23.69|23.61|63
1614858300000|2021-03-04 11:45:00|23.75|23.67|23.59|23.51|23.75|23.67|23.57|23.49|82
1614858600000|2021-03-04 11:50:00|23.64|23.56|23.45|23.37|23.64|23.56|23.45|23.37|298
1614858900000|2021-03-04 11:55:00|23.47|23.39|23.47|23.39|23.47|23.39|23.4|23.32|56
1614859200000|2021-03-04 12:00:00|23.46|23.38|23.47|23.39|23.47|23.39|23.41|23.33|22
1614859500000|2021-03-04 12:05:00|23.46|23.38|23.47|23.39|23.52|23.44|23.45|23.37|36
1614859800000|2021-03-04 12:10:00|23.45|23.37|23.38|23.3|23.45|23.37|23.38|23.3|133
1614860100000|2021-03-04 12:15:00|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|42
1614860400000|2021-03-04 12:20:00|23.42|23.34|23.38|23.3|23.43|23.35|23.38|23.3|42
1614860700000|2021-03-04 12:25:00|23.39|23.31|23.4|23.32|23.45|23.37|23.38|23.3|2
1614861000000|2021-03-04 12:30:00|23.39|23.31|23.52|23.44|23.52|23.44|23.33|23.25|223
1614861300000|2021-03-04 12:35:00|23.51|23.43|23.4|23.32|23.51|23.43|23.4|23.32|13
1614861600000|2021-03-04 12:40:00|23.39|23.31|23.37|23.29|23.42|23.34|23.35|23.27|47
1614861900000|2021-03-04 12:45:00|23.35|23.27|23.43|23.35|23.44|23.36|23.33|23.25|5
1614862200000|2021-03-04 12:50:00|23.41|23.33|23.42|23.34|23.44|23.36|23.38|23.3|5
1614862500000|2021-03-04 12:55:00|23.43|23.35|23.38|23.3|23.44|23.36|23.38|23.3|8
1614862800000|2021-03-04 13:00:00|23.4|23.32|23.43|23.35|23.43|23.35|23.38|23.3|0
1614863100000|2021-03-04 13:05:00|23.44|23.36|23.48|23.4|23.49|23.41|23.43|23.35|18
1614863400000|2021-03-04 13:10:00|23.47|23.39|23.45|23.37|23.48|23.4|23.4|23.32|40
1614863700000|2021-03-04 13:15:00|23.43|23.35|23.38|23.3|23.47|23.39|23.38|23.3|1
1614864000000|2021-03-04 13:20:00|23.41|23.33|23.38|23.3|23.45|23.37|23.33|23.25|883
1614864300000|2021-03-04 13:25:00|23.39|23.31|23.45|23.37|23.45|23.37|23.38|23.3|255
1614864600000|2021-03-04 13:30:00|23.44|23.36|23.41|23.33|23.48|23.4|23.31|23.23|2676
1614864900000|2021-03-04 13:35:00|23.38|23.3|23.36|23.28|23.41|23.33|23.36|23.28|61
1614865200000|2021-03-04 13:40:00|23.33|23.25|23.31|23.23|23.33|23.25|23.23|23.15|181
1614865500000|2021-03-04 13:45:00|23.3|23.22|23.36|23.28|23.39|23.31|23.28|23.2|176
1614865800000|2021-03-04 13:50:00|23.34|23.26|23.34|23.26|23.36|23.28|23.31|23.23|27
1614866100000|2021-03-04 13:55:00|23.35|23.27|23.24|23.16|23.36|23.28|23.24|23.16|134
1614866400000|2021-03-04 14:00:00|23.25|23.17|23.31|23.23|23.36|23.28|23.19|23.11|205
1614866700000|2021-03-04 14:05:00|23.32|23.24|23.38|23.3|23.41|23.33|23.31|23.23|79
1614867000000|2021-03-04 14:10:00|23.37|23.29|23.31|23.23|23.38|23.3|23.31|23.23|735
1614867300000|2021-03-04 14:15:00|23.28|23.2|23.33|23.25|23.33|23.25|23.26|23.18|202
1614867600000|2021-03-04 14:20:00|23.31|23.23|23.31|23.23|23.33|23.25|23.3|23.22|172
1614867900000|2021-03-04 14:25:00|23.32|23.24|23.38|23.3|23.38|23.3|23.32|23.24|101
1614868200000|2021-03-04 14:30:00|23.36|23.28|23.14|23.06|23.38|23.3|23.14|23.06|179
1614868500000|2021-03-04 14:35:00|23.15|23.07|23.07|22.99|23.15|23.07|23.04|22.96|687
1614868800000|2021-03-04 14:40:00|23.1|23.02|23.12|23.04|23.15|23.07|23.05|22.97|209
1614869100000|2021-03-04 14:45:00|23.1|23.02|23.55|23.47|23.55|23.47|23.1|23.02|743
1614869400000|2021-03-04 14:50:00|23.57|23.49|23.52|23.44|23.59|23.51|23.45|23.37|571
1614869700000|2021-03-04 14:55:00|23.53|23.45|23.55|23.47|23.67|23.59|23.5|23.42|359
1614870000000|2021-03-04 15:00:00|23.52|23.44|23.78|23.7|23.78|23.7|23.48|23.4|509
1614870300000|2021-03-04 15:05:00|23.76|23.68|23.76|23.68|23.83|23.75|23.66|23.58|742
1614870600000|2021-03-04 15:10:00|23.78|23.7|23.69|23.61|23.88|23.8|23.68|23.6|614
1614870900000|2021-03-04 15:15:00|23.72|23.64|23.86|23.78|23.86|23.78|23.65|23.57|1154
1614871200000|2021-03-04 15:20:00|23.85|23.77|23.56|23.48|23.89|23.81|23.51|23.43|939
1614871500000|2021-03-04 15:25:00|23.58|23.5|23.55|23.47|23.66|23.58|23.49|23.41|443
1614871800000|2021-03-04 15:30:00|23.56|23.48|23.46|23.38|23.58|23.5|23.41|23.33|417
1614872100000|2021-03-04 15:35:00|23.44|23.36|23.19|23.11|23.46|23.38|23.19|23.11|437
1614872400000|2021-03-04 15:40:00|23.2|23.12|23.14|23.06|23.36|23.28|23.14|23.06|167
1614872700000|2021-03-04 15:45:00|23.12|23.04|23.14|23.06|23.19|23.11|23.07|22.99|651
1614873000000|2021-03-04 15:50:00|23.15|23.07|23.28|23.2|23.33|23.25|23.07|22.99|484
1614873300000|2021-03-04 15:55:00|23.29|23.21|23.03|22.95|23.32|23.24|23|22.92|833
1614873600000|2021-03-04 16:00:00|23.02|22.94|23.03|22.95|23.08|23|22.93|22.85|750
1614873900000|2021-03-04 16:05:00|22.99|22.91|23.1|23.02|23.2|23.12|22.99|22.91|647
1614874200000|2021-03-04 16:10:00|23.09|23.01|23.34|23.26|23.34|23.26|23.05|22.97|574
1614874500000|2021-03-04 16:15:00|23.33|23.25|23.16|23.08|23.34|23.26|23.11|23.03|255
1614874800000|2021-03-04 16:20:00|23.17|23.09|23.13|23.05|23.23|23.15|23.11|23.03|319
1614875100000|2021-03-04 16:25:00|23.12|23.04|23.26|23.18|23.33|23.25|23.09|23.01|2035
1614875400000|2021-03-04 16:30:00|23.27|23.19|23.22|23.14|23.27|23.19|23.01|22.93|336
1614875700000|2021-03-04 16:35:00|23.21|23.13|23.03|22.95|23.22|23.14|23.03|22.95|243
1614876000000|2021-03-04 16:40:00|23.05|22.97|22.91|22.83|23.05|22.97|22.91|22.83|258
1614876300000|2021-03-04 16:45:00|22.92|22.84|22.93|22.85|23.01|22.93|22.9|22.82|111
1614876600000|2021-03-04 16:50:00|22.96|22.88|22.97|22.89|22.98|22.9|22.93|22.85|131
1614876900000|2021-03-04 16:55:00|22.98|22.9|23.03|22.95|23.05|22.97|22.97|22.89|473
1614877200000|2021-03-04 17:00:00|23.02|22.94|22.88|22.8|23.03|22.95|22.88|22.8|38
1614877500000|2021-03-04 17:05:00|22.9|22.82|22.9|22.82|23.03|22.95|22.88|22.8|80
1614877800000|2021-03-04 17:10:00|22.91|22.83|23.14|23.06|23.22|23.14|22.91|22.83|208
1614878100000|2021-03-04 17:15:00|23.17|23.09|23.12|23.04|23.19|23.11|22.96|22.88|88
1614878400000|2021-03-04 17:20:00|23.13|23.05|23.36|23.28|23.39|23.31|23.03|22.95|362
1614878700000|2021-03-04 17:25:00|23.38|23.3|23.45|23.37|23.62|23.54|23.38|23.3|796
1614879000000|2021-03-04 17:30:00|23.47|23.39|23.67|23.59|23.69|23.61|23.47|23.39|126
1614879300000|2021-03-04 17:35:00|23.66|23.58|23.45|23.37|23.72|23.64|23.45|23.37|164
1614879600000|2021-03-04 17:40:00|23.48|23.4|23.64|23.56|23.65|23.57|23.4|23.32|186
1614879900000|2021-03-04 17:45:00|23.65|23.57|23.87|23.79|23.88|23.8|23.63|23.55|1196
1614880200000|2021-03-04 17:50:00|23.88|23.8|24.02|23.94|24.02|23.94|23.68|23.6|741
1614880500000|2021-03-04 17:55:00|24.01|23.93|23.87|23.79|24.24|24.16|23.86|23.78|433
1614880800000|2021-03-04 18:00:00|23.88|23.8|23.86|23.78|24.02|23.94|23.74|23.66|140
1614881100000|2021-03-04 18:05:00|23.85|23.77|24.15|24.07|24.22|24.14|23.85|23.77|329
1614881400000|2021-03-04 18:10:00|24.14|24.06|24.35|24.27|24.41|24.33|24.14|24.06|366
1614881700000|2021-03-04 18:15:00|24.33|24.25|24.19|24.11|24.43|24.35|24.04|23.96|228
1614882000000|2021-03-04 18:20:00|24.2|24.12|24.41|24.33|24.59|24.51|24.2|24.12|305
1614882300000|2021-03-04 18:25:00|24.39|24.31|24.25|24.17|24.66|24.58|24.24|24.16|271
1614882600000|2021-03-04 18:30:00|24.3|24.22|24.68|24.6|24.76|24.68|24.24|24.16|219
1614882900000|2021-03-04 18:35:00|24.67|24.59|24.4|24.32|24.71|24.63|24.37|24.29|188
1614883200000|2021-03-04 18:40:00|24.42|24.34|24.66|24.58|24.68|24.6|24.28|24.2|195
1614883500000|2021-03-04 18:45:00|24.67|24.59|24.94|24.86|24.94|24.86|24.54|24.46|508
1614883800000|2021-03-04 18:50:00|24.92|24.84|25.19|25.11|25.44|25.32|24.92|24.84|660
1614884100000|2021-03-04 18:55:00|25.14|25.06|25.19|25.11|25.42|25.24|24.86|24.7|1049
1614884400000|2021-03-04 19:00:00|25.2|25.12|25.21|24.96|25.28|25.19|25.03|24.95|510
1614884700000|2021-03-04 19:05:00|25.1|25.02|24.76|24.68|25.15|25.07|24.72|24.64|332
1614885000000|2021-03-04 19:10:00|24.78|24.7|24.79|24.71|24.86|24.78|24.73|24.65|171
1614885300000|2021-03-04 19:15:00|24.82|24.74|24.74|24.66|24.98|24.85|24.71|24.63|42
1614885600000|2021-03-04 19:20:00|24.73|24.65|24.55|24.47|24.73|24.65|24.55|24.47|68
1614885900000|2021-03-04 19:25:00|24.56|24.48|24.44|24.36|24.56|24.48|24.4|24.32|101
1614886200000|2021-03-04 19:30:00|24.45|24.37|24.64|24.56|24.64|24.56|24.44|24.36|29
1614886500000|2021-03-04 19:35:00|24.63|24.55|24.66|24.58|24.74|24.66|24.57|24.49|64
1614886800000|2021-03-04 19:40:00|24.67|24.59|24.38|24.3|24.68|24.6|24.35|24.27|100
1614887100000|2021-03-04 19:45:00|24.39|24.31|24.32|24.24|24.47|24.39|24.25|24.15|62
1614887400000|2021-03-04 19:50:00|24.31|24.23|24.17|24.09|24.45|24.31|24.16|24.08|123
1614887700000|2021-03-04 19:55:00|24.16|24.08|24.23|24.15|24.34|24.17|24.15|24.01|6
1614888000000|2021-03-04 20:00:00|24.22|24.14|24.54|24.46|24.54|24.46|24.18|24.1|13
1614888300000|2021-03-04 20:05:00|24.51|24.43|24.66|24.58|24.66|24.58|24.44|24.36|16
1614888600000|2021-03-04 20:10:00|24.67|24.59|24.66|24.58|24.81|24.73|24.59|24.51|7
1614888900000|2021-03-04 20:15:00|24.68|24.6|24.56|24.48|24.73|24.65|24.47|24.36|7
1614889200000|2021-03-04 20:20:00|24.57|24.49|24.78|24.7|24.8|24.72|24.56|24.48|1
1614889500000|2021-03-04 20:25:00|24.8|24.72|24.41|24.33|24.89|24.74|24.37|24.29|10
1614889800000|2021-03-04 20:30:00|24.4|24.32|24.3|24.22|24.52|24.41|24.23|24.08|9
1614890100000|2021-03-04 20:35:00|24.28|24.2|24.43|24.35|24.49|24.41|24.18|24.1|3
1614890400000|2021-03-04 20:40:00|24.41|24.33|24.26|24.18|24.41|24.33|24.19|24.11|16
1614890700000|2021-03-04 20:45:00|24.25|24.17|24.35|24.27|24.48|24.4|24.19|24.11|5
1614891000000|2021-03-04 20:50:00|24.33|24.25|24.47|24.39|24.47|24.39|24.2|24.12|31
1614891300000|2021-03-04 20:55:00|24.46|24.38|24.56|24.26|24.68|24.6|24.4|24.24|37
1614903300000|2021-03-05 00:15:00|24.86|24.78|25|24.7|25|24.79|24.86|24.69|0
1614903600000|2021-03-05 00:20:00|24.97|24.72|24.94|24.64|24.97|24.72|24.87|24.6|0
1614903900000|2021-03-05 00:25:00|24.95|24.65|24.82|24.57|24.95|24.69|24.82|24.57|0
1614904200000|2021-03-05 00:30:00|24.81|24.56|24.8|24.72|24.88|24.72|24.8|24.54|0
1614904500000|2021-03-05 00:35:00|24.82|24.74|24.8|24.72|24.89|24.75|24.78|24.61|1
1614904800000|2021-03-05 00:40:00|24.78|24.7|24.85|24.6|24.85|24.72|24.74|24.57|3
1614905100000|2021-03-05 00:45:00|24.87|24.62|24.88|24.63|24.95|24.67|24.85|24.6|0
1614905400000|2021-03-05 00:50:00|24.9|24.65|24.88|24.63|24.97|24.72|24.84|24.59|0
1614905700000|2021-03-05 00:55:00|24.93|24.67|24.95|24.7|24.98|24.72|24.88|24.6|0
1614906000000|2021-03-05 01:00:00|24.97|24.67|24.92|24.67|25.02|24.81|24.85|24.65|0
1614906300000|2021-03-05 01:05:00|24.93|24.68|25.02|24.77|25.09|24.92|24.93|24.68|4
1614906600000|2021-03-05 01:10:00|25.06|24.76|25.13|24.88|25.16|24.91|25.02|24.76|0
1614906900000|2021-03-05 01:15:00|25.16|24.91|25.14|24.84|25.16|24.91|25.06|24.76|0
1614907200000|2021-03-05 01:20:00|25.11|24.86|24.99|24.74|25.19|24.91|24.99|24.72|0
1614907500000|2021-03-05 01:25:00|25|24.75|24.99|24.69|25.04|24.77|24.92|24.65|0
1614907800000|2021-03-05 01:30:00|25|24.7|25|24.75|25.07|24.81|24.95|24.67|0
1614908100000|2021-03-05 01:35:00|25.04|24.74|24.85|24.6|25.04|24.75|24.84|24.58|0
1614908400000|2021-03-05 01:40:00|24.87|24.62|24.8|24.55|24.94|24.64|24.8|24.55|0
1614908700000|2021-03-05 01:45:00|24.82|24.57|24.74|24.49|24.85|24.59|24.74|24.47|0
1614909000000|2021-03-05 01:50:00|24.72|24.47|24.82|24.57|24.82|24.57|24.72|24.45|0
1614909300000|2021-03-05 01:55:00|24.83|24.58|24.97|24.72|24.97|24.72|24.82|24.55|0
1614909600000|2021-03-05 02:00:00|25.01|24.71|24.99|24.74|25.04|24.77|24.93|24.66|0
1614909900000|2021-03-05 02:05:00|24.97|24.72|25.06|24.81|25.06|24.81|24.92|24.66|0
1614910200000|2021-03-05 02:10:00|25.07|24.77|24.99|24.69|25.07|24.81|24.97|24.69|0
1614910500000|2021-03-05 02:15:00|24.96|24.71|24.99|24.69|25.02|24.74|24.94|24.67|0
1614910800000|2021-03-05 02:20:00|24.98|24.68|24.89|24.59|24.98|24.69|24.88|24.59|0
1614911100000|2021-03-05 02:25:00|24.84|24.57|24.91|24.66|24.97|24.67|24.82|24.57|0
1614911400000|2021-03-05 02:30:00|24.94|24.64|24.9|24.65|24.99|24.71|24.88|24.63|0
1614911700000|2021-03-05 02:35:00|24.94|24.64|24.89|24.64|24.95|24.65|24.87|24.62|0
1614912000000|2021-03-05 02:40:00|24.88|24.63|24.87|24.62|24.9|24.65|24.87|24.62|0
1614912300000|2021-03-05 02:45:00|24.88|24.58|24.67|24.42|24.88|24.58|24.67|24.42|0
1614912600000|2021-03-05 02:50:00|24.69|24.44|24.67|24.42|24.7|24.44|24.63|24.35|0
1614912900000|2021-03-05 02:55:00|24.7|24.4|24.59|24.34|24.7|24.42|24.59|24.34|0
1614913200000|2021-03-05 03:00:00|24.61|24.36|24.59|24.34|24.65|24.37|24.58|24.33|0
1614913500000|2021-03-05 03:05:00|24.61|24.36|24.62|24.37|24.65|24.4|24.59|24.34|0
1614913800000|2021-03-05 03:10:00|24.65|24.35|24.58|24.33|24.65|24.37|24.58|24.33|0
1614914100000|2021-03-05 03:15:00|24.59|24.34|24.64|24.39|24.66|24.39|24.58|24.33|0
1614914400000|2021-03-05 03:20:00|24.65|24.35|24.64|24.34|24.65|24.4|24.6|24.34|0
1614914700000|2021-03-05 03:25:00|24.6|24.35|24.64|24.39|24.66|24.41|24.6|24.34|0
1614915000000|2021-03-05 03:30:00|24.65|24.4|24.48|24.23|24.65|24.4|24.47|24.19|11
1614915300000|2021-03-05 03:35:00|24.49|24.19|24.47|24.17|24.49|24.21|24.44|24.15|0
1614915600000|2021-03-05 03:40:00|24.46|24.16|24.47|24.17|24.49|24.21|24.46|24.16|0
1614915900000|2021-03-05 03:45:00|24.46|24.16|24.35|24.05|24.46|24.16|24.3|24.03|0
1614916200000|2021-03-05 03:50:00|24.34|24.04|24.31|24.01|24.35|24.05|24.31|24.01|0
1614916500000|2021-03-05 03:55:00|24.32|24.02|24.25|24|24.33|24.04|24.25|24|0
1614916800000|2021-03-05 04:00:00|24.26|24.01|24.38|24.08|24.38|24.08|24.25|24|0
1614917100000|2021-03-05 04:05:00|24.36|24.06|24.34|24.04|24.38|24.08|24.33|24.03|0
1614917400000|2021-03-05 04:10:00|24.33|24.03|24.34|24.04|24.34|24.06|24.26|24.01|0
1614917700000|2021-03-05 04:15:00|24.33|24.08|24.34|24.04|24.38|24.08|24.33|24.03|0
1614918000000|2021-03-05 04:20:00|24.33|24.03|24.27|24.02|24.34|24.04|24.27|24.02|0
1614918300000|2021-03-05 04:25:00|24.25|24|24.27|24.02|24.27|24.08|24.14|23.99|0
1614918600000|2021-03-05 04:30:00|24.16|24.08|24.27|24.02|24.27|24.11|24.14|23.99|0
1614918900000|2021-03-05 04:35:00|24.19|24.11|24.27|24.02|24.27|24.11|24.19|24.02|0
1614919200000|2021-03-05 04:40:00|24.19|24.11|24.4|24.15|24.4|24.18|24.19|24.02|2
1614919500000|2021-03-05 04:45:00|24.41|24.16|24.39|24.14|24.41|24.18|24.26|24.11|0
1614919800000|2021-03-05 04:50:00|24.37|24.12|24.45|24.2|24.46|24.21|24.26|24.11|0
1614920100000|2021-03-05 04:55:00|24.46|24.21|24.57|24.27|24.57|24.28|24.46|24.2|0
1614920400000|2021-03-05 05:00:00|24.58|24.28|24.48|24.23|24.58|24.3|24.48|24.22|0
1614920700000|2021-03-05 05:05:00|24.5|24.25|24.58|24.28|24.63|24.33|24.5|24.23|0
1614921000000|2021-03-05 05:10:00|24.59|24.29|24.59|24.29|24.6|24.32|24.57|24.28|0
1614921300000|2021-03-05 05:15:00|24.6|24.3|24.59|24.29|24.6|24.32|24.55|24.25|0
1614921600000|2021-03-05 05:20:00|24.6|24.3|24.53|24.23|24.6|24.32|24.53|24.23|0
1614921900000|2021-03-05 05:25:00|24.54|24.24|24.6|24.3|24.6|24.32|24.53|24.23|0
1614922200000|2021-03-05 05:30:00|24.61|24.31|24.45|24.2|24.61|24.31|24.43|24.13|0
1614922500000|2021-03-05 05:35:00|24.46|24.16|24.43|24.13|24.46|24.2|24.38|24.12|0
1614922800000|2021-03-05 05:40:00|24.38|24.15|24.37|24.12|24.4|24.15|24.37|24.12|0
1614923100000|2021-03-05 05:45:00|24.4|24.15|24.28|24.03|24.4|24.18|24.22|24.01|1
1614923400000|2021-03-05 05:50:00|24.26|24.01|24.12|24.04|24.28|24.04|24.12|23.98|11
1614923700000|2021-03-05 05:55:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|9
1614924000000|2021-03-05 06:00:00|24.09|24.01|24.21|23.96|24.21|24.04|24.07|23.92|18
1614924300000|2021-03-05 06:05:00|24.24|23.99|24.28|24.03|24.28|24.04|24.07|23.94|10
1614924600000|2021-03-05 06:10:00|24.25|24|24.28|23.98|24.32|24.05|24.22|23.97|0
1614924900000|2021-03-05 06:15:00|24.25|24|24.26|24.01|24.28|24.01|24.22|23.97|0
1614925200000|2021-03-05 06:20:00|24.27|24.02|24.37|24.07|24.37|24.1|24.27|24.02|0
1614925500000|2021-03-05 06:25:00|24.33|24.08|24.35|24.05|24.37|24.08|24.28|24|0
1614925800000|2021-03-05 06:30:00|24.33|24.08|24.37|24.07|24.37|24.08|24.33|24.05|0
1614926100000|2021-03-05 06:35:00|24.35|24.1|24.38|24.08|24.45|24.19|24.35|24.08|0
1614926400000|2021-03-05 06:40:00|24.37|24.07|24.37|24.07|24.38|24.08|24.32|24.03|0
1614926700000|2021-03-05 06:45:00|24.38|24.08|24.42|24.12|24.42|24.13|24.36|24.07|0
1614927000000|2021-03-05 06:50:00|24.38|24.13|24.38|24.08|24.41|24.13|24.37|24.07|0
1614927300000|2021-03-05 06:55:00|24.4|24.1|24.38|24.08|24.41|24.11|24.35|24.05|0
1614927600000|2021-03-05 07:00:00|24.3|24.22|24.21|24.13|24.34|24.22|24.18|24.04|36
1614927900000|2021-03-05 07:05:00|24.24|24.16|24.44|24.19|24.44|24.29|24.21|24.11|21
1614928200000|2021-03-05 07:10:00|24.35|24.27|24.37|24.29|24.44|24.31|24.35|24.19|0
1614928500000|2021-03-05 07:15:00|24.36|24.28|24.37|24.29|24.39|24.31|24.36|24.28|6
1614928800000|2021-03-05 07:20:00|24.38|24.3|24.45|24.37|24.46|24.38|24.38|24.3|24
1614929100000|2021-03-05 07:25:00|24.46|24.38|24.42|24.34|24.46|24.38|24.4|24.32|2
1614929400000|2021-03-05 07:30:00|24.43|24.35|24.46|24.38|24.48|24.4|24.4|24.32|25
1614929700000|2021-03-05 07:35:00|24.47|24.39|24.41|24.33|24.51|24.43|24.38|24.3|18
1614930000000|2021-03-05 07:40:00|24.43|24.35|24.47|24.39|24.47|24.39|24.41|24.33|0
1614930300000|2021-03-05 07:45:00|24.5|24.42|24.41|24.33|24.52|24.44|24.41|24.33|92
1614930600000|2021-03-05 07:50:00|24.42|24.34|24.35|24.27|24.47|24.39|24.35|24.27|94
1614930900000|2021-03-05 07:55:00|24.34|24.26|24.23|24.15|24.39|24.31|24.23|24.15|17
1614931200000|2021-03-05 08:00:00|24.24|24.16|24.27|24.19|24.36|24.28|24.22|24.14|162
1614931500000|2021-03-05 08:05:00|24.29|24.21|24.44|24.36|24.51|24.43|24.25|24.17|520
1614931800000|2021-03-05 08:10:00|24.42|24.34|24.37|24.29|24.48|24.4|24.2|24.12|463
1614932100000|2021-03-05 08:15:00|24.39|24.31|24.36|24.28|24.49|24.41|24.29|24.21|443
1614932400000|2021-03-05 08:20:00|24.37|24.29|24.51|24.43|24.55|24.47|24.36|24.28|681
1614932700000|2021-03-05 08:25:00|24.53|24.45|24.31|24.23|24.65|24.57|24.31|24.23|361
1614933000000|2021-03-05 08:30:00|24.32|24.24|24.55|24.47|24.55|24.47|24.31|24.23|391
1614933300000|2021-03-05 08:35:00|24.56|24.48|24.43|24.35|24.67|24.59|24.38|24.3|552
1614933600000|2021-03-05 08:40:00|24.42|24.34|24.24|24.16|24.52|24.44|24.24|24.16|368
1614933900000|2021-03-05 08:45:00|24.26|24.18|24.06|23.98|24.29|24.21|24.05|23.97|301
1614934200000|2021-03-05 08:50:00|24.05|23.97|24.12|24.04|24.17|24.09|24|23.92|301
1614934500000|2021-03-05 08:55:00|24.11|24.03|24.12|24.04|24.17|24.09|24|23.92|388
1614934800000|2021-03-05 09:00:00|24.15|24.07|24.06|23.98|24.24|24.16|24.01|23.93|141
1614935100000|2021-03-05 09:05:00|24.05|23.97|24.11|24.03|24.11|24.03|23.99|23.91|15
1614935400000|2021-03-05 09:10:00|24.13|24.05|24.34|24.26|24.34|24.26|24.13|24.05|72
1614935700000|2021-03-05 09:15:00|24.33|24.25|24.33|24.25|24.36|24.28|24.29|24.21|180
1614936000000|2021-03-05 09:20:00|24.31|24.23|24.26|24.18|24.35|24.27|24.21|24.13|59
1614936300000|2021-03-05 09:25:00|24.24|24.16|24.38|24.3|24.39|24.31|24.22|24.14|29
1614936600000|2021-03-05 09:30:00|24.39|24.31|24.34|24.26|24.44|24.36|24.34|24.26|14
1614936900000|2021-03-05 09:35:00|24.31|24.23|24.22|24.14|24.36|24.28|24.19|24.11|55
1614937200000|2021-03-05 09:40:00|24.25|24.17|24.22|24.14|24.32|24.24|24.21|24.13|64
1614937500000|2021-03-05 09:45:00|24.24|24.16|24.21|24.13|24.28|24.2|24.21|24.13|171
1614937800000|2021-03-05 09:50:00|24.22|24.14|24.14|24.06|24.22|24.14|24.14|24.06|29
1614938100000|2021-03-05 09:55:00|24.15|24.07|24.14|24.06|24.19|24.11|24.1|24.02|285
1614938400000|2021-03-05 10:00:00|24.12|24.04|24.05|23.97|24.19|24.11|24.05|23.97|308
1614938700000|2021-03-05 10:05:00|24.08|24|24.09|24.01|24.19|24.11|24.07|23.99|219
1614939000000|2021-03-05 10:10:00|24.12|24.04|24.02|23.94|24.12|24.04|23.97|23.89|172
1614939300000|2021-03-05 10:15:00|23.97|23.89|23.92|23.84|24.02|23.94|23.9|23.82|616
1614939600000|2021-03-05 10:20:00|23.95|23.87|23.97|23.89|24|23.92|23.92|23.84|426
1614939900000|2021-03-05 10:25:00|23.98|23.9|23.94|23.86|24.02|23.94|23.92|23.84|106
1614940200000|2021-03-05 10:30:00|23.93|23.85|23.97|23.89|24.09|24.01|23.93|23.85|28
1614940500000|2021-03-05 10:35:00|23.95|23.87|23.94|23.86|23.97|23.89|23.94|23.86|71
1614940800000|2021-03-05 10:40:00|23.95|23.87|23.94|23.86|23.97|23.89|23.9|23.82|108
1614941100000|2021-03-05 10:45:00|23.92|23.84|23.95|23.87|23.95|23.87|23.9|23.82|256
1614941400000|2021-03-05 10:50:00|23.96|23.88|23.97|23.89|23.99|23.91|23.9|23.82|7
1614941700000|2021-03-05 10:55:00|23.95|23.87|24.06|23.98|24.06|23.98|23.94|23.86|90
1614942000000|2021-03-05 11:00:00|24.02|23.94|23.94|23.86|24.03|23.95|23.9|23.82|110
1614942300000|2021-03-05 11:05:00|23.95|23.87|23.94|23.86|23.97|23.89|23.89|23.81|145
1614942600000|2021-03-05 11:10:00|23.9|23.82|23.93|23.85|23.94|23.86|23.89|23.81|20
1614942900000|2021-03-05 11:15:00|23.94|23.86|23.92|23.84|23.97|23.89|23.92|23.84|45
1614943200000|2021-03-05 11:20:00|23.94|23.86|23.93|23.85|23.98|23.9|23.92|23.84|89
1614943500000|2021-03-05 11:25:00|23.92|23.84|23.85|23.77|23.97|23.89|23.85|23.77|28
1614943800000|2021-03-05 11:30:00|23.84|23.76|23.79|23.71|23.87|23.79|23.78|23.7|39
1614944100000|2021-03-05 11:35:00|23.8|23.72|23.73|23.65|23.8|23.72|23.73|23.65|40
1614944400000|2021-03-05 11:40:00|23.76|23.68|23.83|23.75|23.83|23.75|23.73|23.65|36
1614944700000|2021-03-05 11:45:00|23.82|23.74|23.83|23.75|23.83|23.75|23.78|23.7|20
1614945000000|2021-03-05 11:50:00|23.82|23.74|23.81|23.73|23.83|23.75|23.78|23.7|2
1614945300000|2021-03-05 11:55:00|23.8|23.72|23.95|23.87|23.95|23.87|23.8|23.72|55
1614945600000|2021-03-05 12:00:00|23.94|23.86|23.94|23.86|23.95|23.87|23.9|23.82|126
1614945900000|2021-03-05 12:05:00|23.92|23.84|24.04|23.96|24.04|23.96|23.9|23.82|204
1614946200000|2021-03-05 12:10:00|24.03|23.95|24.07|23.99|24.09|24.01|24.02|23.94|708
1614946500000|2021-03-05 12:15:00|24.08|24|24.04|23.96|24.08|24|24.03|23.95|180
1614946800000|2021-03-05 12:20:00|24.03|23.95|23.93|23.85|24.04|23.96|23.92|23.84|679
1614947100000|2021-03-05 12:25:00|23.92|23.84|23.87|23.79|23.94|23.86|23.86|23.78|414
1614947400000|2021-03-05 12:30:00|23.86|23.78|23.86|23.78|23.89|23.81|23.82|23.74|146
1614947700000|2021-03-05 12:35:00|23.87|23.79|23.91|23.83|23.94|23.86|23.84|23.76|496
1614948000000|2021-03-05 12:40:00|23.9|23.82|23.99|23.91|24.01|23.93|23.89|23.81|267
1614948300000|2021-03-05 12:45:00|23.98|23.9|23.94|23.86|24.01|23.93|23.94|23.86|454
1614948600000|2021-03-05 12:50:00|23.92|23.84|23.91|23.83|23.94|23.86|23.87|23.79|119
1614948900000|2021-03-05 12:55:00|23.92|23.84|23.87|23.79|23.94|23.86|23.81|23.73|190
1614949200000|2021-03-05 13:00:00|23.84|23.76|23.82|23.74|23.84|23.76|23.8|23.72|150
1614949500000|2021-03-05 13:05:00|23.85|23.77|23.94|23.86|23.97|23.89|23.84|23.76|85
1614949800000|2021-03-05 13:10:00|23.96|23.88|23.97|23.89|24.03|23.95|23.92|23.84|142
1614950100000|2021-03-05 13:15:00|23.96|23.88|24.01|23.93|24.02|23.94|23.96|23.88|385
1614950400000|2021-03-05 13:20:00|23.99|23.91|23.86|23.78|24|23.92|23.86|23.78|244
1614950700000|2021-03-05 13:25:00|23.87|23.79|23.83|23.75|23.91|23.8|23.82|23.66|370
1614951000000|2021-03-05 13:30:00|23.92|23.67|24.03|23.95|24.22|24.14|23.88|23.67|980
1614951300000|2021-03-05 13:35:00|24.04|23.96|23.82|23.74|24.08|24|23.82|23.74|406
1614951600000|2021-03-05 13:40:00|23.86|23.78|23.64|23.56|23.97|23.89|23.62|23.54|324
1614951900000|2021-03-05 13:45:00|23.67|23.59|23.53|23.45|23.68|23.6|23.52|23.44|344
1614952200000|2021-03-05 13:50:00|23.52|23.44|23.47|23.39|23.59|23.51|23.4|23.32|376
1614952500000|2021-03-05 13:55:00|23.46|23.38|23.63|23.55|23.63|23.55|23.43|23.35|215
1614952800000|2021-03-05 14:00:00|23.64|23.56|23.45|23.37|23.64|23.56|23.43|23.35|549
1614953100000|2021-03-05 14:05:00|23.43|23.35|23.33|23.25|23.5|23.42|23.33|23.25|132
1614953400000|2021-03-05 14:10:00|23.34|23.26|23.33|23.25|23.45|23.37|23.33|23.25|93
1614953700000|2021-03-05 14:15:00|23.32|23.24|23.34|23.26|23.35|23.27|23.22|23.14|398
1614954000000|2021-03-05 14:20:00|23.33|23.25|23.4|23.32|23.45|23.37|23.28|23.2|194
1614954300000|2021-03-05 14:25:00|23.39|23.31|23.39|23.31|23.42|23.34|23.35|23.27|21
1614954600000|2021-03-05 14:30:00|23.38|23.3|23.62|23.54|23.62|23.54|23.38|23.3|110
1614954900000|2021-03-05 14:35:00|23.64|23.56|23.84|23.76|23.84|23.76|23.59|23.51|651
1614955200000|2021-03-05 14:40:00|23.83|23.75|23.82|23.74|23.93|23.85|23.75|23.67|575
1614955500000|2021-03-05 14:45:00|23.8|23.72|23.92|23.84|23.92|23.84|23.63|23.55|340
1614955800000|2021-03-05 14:50:00|23.94|23.86|24.02|23.94|24.04|23.96|23.83|23.75|530
1614956100000|2021-03-05 14:55:00|23.99|23.91|23.94|23.86|24.17|24.09|23.94|23.86|324
1614956400000|2021-03-05 15:00:00|23.96|23.88|23.87|23.79|24.06|23.98|23.85|23.77|860
1614956700000|2021-03-05 15:05:00|23.85|23.77|23.75|23.67|23.88|23.8|23.62|23.54|3624
1614957000000|2021-03-05 15:10:00|23.76|23.68|24.03|23.95|24.08|24|23.69|23.61|1572
1614957300000|2021-03-05 15:15:00|24.01|23.93|23.98|23.9|24.1|24.02|23.86|23.78|562
1614957600000|2021-03-05 15:20:00|23.99|23.91|24.12|24.04|24.23|24.15|23.91|23.83|604
1614957900000|2021-03-05 15:25:00|24.11|24.03|24.2|24.12|24.22|24.14|23.86|23.78|610
1614958200000|2021-03-05 15:30:00|24.22|24.14|24.28|24.2|24.38|24.3|24.09|24.01|897
1614958500000|2021-03-05 15:35:00|24.29|24.21|24.29|24.21|24.35|24.27|24.07|23.99|398
1614958800000|2021-03-05 15:40:00|24.27|24.19|24.24|24.16|24.35|24.27|24.12|24.04|389
1614959100000|2021-03-05 15:45:00|24.25|24.17|24.22|24.14|24.42|24.34|24.13|24.05|972
1614959400000|2021-03-05 15:50:00|24.19|24.11|24.02|23.94|24.24|24.16|23.94|23.86|290
1614959700000|2021-03-05 15:55:00|24.04|23.96|24.24|24.16|24.24|24.16|23.97|23.89|138
1614960000000|2021-03-05 16:00:00|24.25|24.17|24.34|24.26|24.4|24.32|24.19|24.11|446
1614960300000|2021-03-05 16:05:00|24.33|24.25|24.52|24.44|24.55|24.47|24.27|24.19|368
1614960600000|2021-03-05 16:10:00|24.51|24.43|24.67|24.59|24.67|24.59|24.37|24.29|600
1614960900000|2021-03-05 16:15:00|24.66|24.58|24.79|24.71|24.87|24.79|24.6|24.52|1657
1614961200000|2021-03-05 16:20:00|24.75|24.67|24.97|24.89|24.97|24.89|24.65|24.57|1410
1614961500000|2021-03-05 16:25:00|24.98|24.9|25.17|25.09|25.29|25.21|24.9|24.82|2644
1614961800000|2021-03-05 16:30:00|25.16|25.08|24.95|24.87|25.16|25.08|24.82|24.74|1905
1614962100000|2021-03-05 16:35:00|24.94|24.86|24.77|24.69|24.96|24.88|24.71|24.63|190
1614962400000|2021-03-05 16:40:00|24.78|24.7|24.63|24.55|24.93|24.85|24.6|24.52|481
1614962700000|2021-03-05 16:45:00|24.61|24.53|24.84|24.76|24.85|24.77|24.6|24.52|211
1614963000000|2021-03-05 16:50:00|24.82|24.74|24.94|24.86|24.96|24.88|24.75|24.67|384
1614963300000|2021-03-05 16:55:00|24.92|24.84|24.49|24.41|24.94|24.86|24.45|24.37|422
1614963600000|2021-03-05 17:00:00|24.52|24.44|24.42|24.34|24.57|24.49|24.4|24.32|494
1614963900000|2021-03-05 17:05:00|24.43|24.35|24.5|24.42|24.54|24.46|24.4|24.32|153
1614964200000|2021-03-05 17:10:00|24.48|24.4|24.45|24.37|24.52|24.44|24.38|24.3|181
1614964500000|2021-03-05 17:15:00|24.44|24.36|24.35|24.27|24.48|24.4|24.31|24.23|139
1614964800000|2021-03-05 17:20:00|24.36|24.28|24.21|24.13|24.4|24.32|24.2|24.12|61
1614965100000|2021-03-05 17:25:00|24.22|24.14|24.12|24.04|24.22|24.14|24.1|24.02|78
1614965400000|2021-03-05 17:30:00|24.13|24.05|24.05|23.97|24.15|24.07|24|23.92|140
1614965700000|2021-03-05 17:35:00|24.08|24|24|23.92|24.17|24.09|23.98|23.9|242
1614966000000|2021-03-05 17:40:00|24.01|23.93|23.88|23.8|24.05|23.97|23.88|23.8|138
1614966300000|2021-03-05 17:45:00|23.9|23.82|23.88|23.8|23.95|23.87|23.81|23.73|123
1614966600000|2021-03-05 17:50:00|23.9|23.82|24.03|23.95|24.05|23.97|23.88|23.8|70
1614966900000|2021-03-05 17:55:00|24.05|23.97|23.97|23.89|24.05|23.97|23.94|23.86|30
1614967200000|2021-03-05 18:00:00|23.98|23.9|24.14|24.06|24.15|24.07|23.86|23.78|26
1614967500000|2021-03-05 18:05:00|24.15|24.07|23.89|23.81|24.15|24.07|23.86|23.78|16
1614967800000|2021-03-05 18:10:00|23.91|23.83|23.89|23.81|24|23.92|23.86|23.78|5
1614968100000|2021-03-05 18:15:00|23.88|23.8|23.71|23.63|23.93|23.85|23.71|23.63|176
1614968400000|2021-03-05 18:20:00|23.72|23.64|23.71|23.63|23.84|23.76|23.7|23.62|59
1614968700000|2021-03-05 18:25:00|23.72|23.64|23.67|23.59|23.82|23.74|23.66|23.58|21
1614969000000|2021-03-05 18:30:00|23.66|23.58|23.7|23.62|23.81|23.73|23.66|23.58|34
1614969300000|2021-03-05 18:35:00|23.68|23.6|23.66|23.58|23.75|23.67|23.61|23.53|82
1614969600000|2021-03-05 18:40:00|23.65|23.57|23.65|23.57|23.68|23.6|23.54|23.46|43
1614969900000|2021-03-05 18:45:00|23.67|23.59|23.51|23.43|23.67|23.59|23.48|23.4|171
1614970200000|2021-03-05 18:50:00|23.5|23.42|23.71|23.63|23.73|23.65|23.48|23.4|69
1614970500000|2021-03-05 18:55:00|23.7|23.62|23.6|23.52|23.75|23.67|23.6|23.52|30
1614970800000|2021-03-05 19:00:00|23.58|23.5|23.67|23.59|23.73|23.65|23.55|23.47|23
1614971100000|2021-03-05 19:05:00|23.69|23.61|23.71|23.63|23.8|23.66|23.66|23.52|10
1614971400000|2021-03-05 19:10:00|23.69|23.61|23.6|23.52|23.78|23.67|23.59|23.51|3
1614971700000|2021-03-05 19:15:00|23.58|23.5|23.72|23.47|23.73|23.58|23.5|23.39|39
1614972000000|2021-03-05 19:20:00|23.63|23.55|23.56|23.48|23.65|23.55|23.53|23.37|0
1614972300000|2021-03-05 19:25:00|23.54|23.46|23.34|23.26|23.54|23.46|23.34|23.26|3
1614972600000|2021-03-05 19:30:00|23.36|23.28|23.24|23.16|23.39|23.31|23.24|23.13|138
1614972900000|2021-03-05 19:35:00|23.27|23.19|23.33|23.25|23.36|23.28|23.27|23.19|0
1614973200000|2021-03-05 19:40:00|23.32|23.24|23.42|23.34|23.46|23.38|23.3|23.22|4
1614973500000|2021-03-05 19:45:00|23.4|23.32|23.37|23.12|23.42|23.34|23.31|23.1|22
1614973800000|2021-03-05 19:50:00|23.39|23.14|23.2|23.12|23.39|23.21|23.2|23.12|25
1614974100000|2021-03-05 19:55:00|23.18|23.1|23.19|23.11|23.2|23.12|23.12|23.04|71
1614974400000|2021-03-05 20:00:00|23.18|23.1|23.13|23.05|23.24|23.1|23.12|22.99|82
1614974700000|2021-03-05 20:05:00|23.12|23.04|23.21|23.13|23.21|23.13|23.07|22.99|29
1614975000000|2021-03-05 20:10:00|23.2|23.12|23.24|23.16|23.26|23.18|23.2|23.12|12
1614975300000|2021-03-05 20:15:00|23.22|23.14|23.17|23.09|23.28|23.2|23.17|23.09|26
1614975600000|2021-03-05 20:20:00|23.15|23.07|23.01|22.93|23.15|23.07|23.01|22.93|17
1614975900000|2021-03-05 20:25:00|23|22.92|23.04|22.96|23.08|23|23|22.92|21
1614976200000|2021-03-05 20:30:00|23.03|22.95|23.01|22.93|23.04|22.96|23.01|22.93|14
1614976500000|2021-03-05 20:35:00|23.02|22.94|22.97|22.89|23.02|22.94|22.96|22.88|67
1614976800000|2021-03-05 20:40:00|23.07|22.82|22.99|22.91|23.13|22.98|22.97|22.82|1
1614977100000|2021-03-05 20:45:00|23.01|22.93|22.99|22.91|23.14|22.96|22.96|22.82|66
1614977400000|2021-03-05 20:50:00|23.01|22.93|22.99|22.91|23.02|22.94|22.96|22.88|38
1614977700000|2021-03-05 20:55:00|22.97|22.89|23.11|23.03|23.18|23.03|22.96|22.88|31
1615162500000|2021-03-08 00:15:00|23.29|22.99|23.37|23.12|23.37|23.12|23.25|22.97|0
1615162800000|2021-03-08 00:20:00|23.39|23.14|23.26|23.18|23.39|23.19|23.26|23.1|0
1615163100000|2021-03-08 00:25:00|23.37|23.12|23.38|23.13|23.39|23.2|23.28|23.11|10
1615163400000|2021-03-08 00:30:00|23.39|23.14|23.3|23.22|23.46|23.24|23.3|23.14|0
1615163700000|2021-03-08 00:35:00|23.39|23.14|23.3|23.22|23.39|23.22|23.3|23.14|0
1615164000000|2021-03-08 00:40:00|23.39|23.14|23.31|23.06|23.39|23.22|23.28|23.06|12
1615164300000|2021-03-08 00:45:00|23.22|23.14|23.17|23.09|23.31|23.14|23.17|23.02|1
1615164600000|2021-03-08 00:50:00|23.12|23.04|23.31|23.06|23.31|23.14|23.12|23|0
1615164900000|2021-03-08 00:55:00|23.3|23.05|23.24|22.99|23.31|23.12|23.18|22.99|1
1615165200000|2021-03-08 01:00:00|23.22|22.97|23.24|22.99|23.24|23.03|23.11|22.95|0
1615165500000|2021-03-08 01:05:00|23.22|22.97|23.22|22.97|23.24|22.99|23.2|22.95|0
1615165800000|2021-03-08 01:10:00|23.24|22.99|23.21|22.96|23.24|23.03|23.08|22.91|1
1615166100000|2021-03-08 01:15:00|23.19|22.94|23.36|23.11|23.36|23.11|23.19|22.92|0
1615166400000|2021-03-08 01:20:00|23.39|23.09|23.37|23.12|23.39|23.19|23.27|23.09|0
1615166700000|2021-03-08 01:25:00|23.36|23.11|23.25|23.17|23.37|23.17|23.22|23.11|0
1615167000000|2021-03-08 01:30:00|23.22|23.14|23.25|23|23.27|23.17|23.18|23|2
1615167300000|2021-03-08 01:35:00|23.28|23.03|23.29|23.04|23.31|23.06|23.25|23|0
1615167600000|2021-03-08 01:40:00|23.31|23.06|23.33|23.08|23.33|23.13|23.21|23.04|0
1615167900000|2021-03-08 01:45:00|23.21|23.13|23.25|23|23.3|23.13|23.14|22.98|1
1615168200000|2021-03-08 01:50:00|23.28|23.03|23.15|23.07|23.29|23.11|23.15|23.01|0
1615168500000|2021-03-08 01:55:00|23.16|23.08|23.25|23|23.25|23.08|23.15|22.94|2
1615168800000|2021-03-08 02:00:00|23.16|23.08|23.25|23|23.28|23.08|23.14|22.98|0
1615169100000|2021-03-08 02:05:00|23.16|23.08|23.14|23.06|23.25|23.09|23.14|23|0
1615169400000|2021-03-08 02:10:00|23.16|23.08|23.35|23.1|23.35|23.1|23.16|23|0
1615169700000|2021-03-08 02:15:00|23.33|23.08|23.38|23.13|23.38|23.13|23.33|23.08|0
1615170000000|2021-03-08 02:20:00|23.3|23.22|23.52|23.27|23.52|23.27|23.3|23.18|0
1615170300000|2021-03-08 02:25:00|23.51|23.26|23.48|23.23|23.51|23.26|23.46|23.21|0
1615170600000|2021-03-08 02:30:00|23.5|23.25|23.4|23.32|23.56|23.32|23.4|23.24|0
1615170900000|2021-03-08 02:35:00|23.39|23.31|23.53|23.28|23.59|23.36|23.39|23.23|0
1615171200000|2021-03-08 02:40:00|23.56|23.31|23.53|23.28|23.56|23.36|23.44|23.28|0
1615171500000|2021-03-08 02:45:00|23.55|23.3|23.54|23.46|23.67|23.46|23.54|23.3|0
1615171800000|2021-03-08 02:50:00|23.52|23.44|23.46|23.21|23.56|23.44|23.46|23.19|1
1615172100000|2021-03-08 02:55:00|23.49|23.19|23.43|23.18|23.49|23.21|23.43|23.18|0
1615172400000|2021-03-08 03:00:00|23.34|23.26|23.46|23.21|23.54|23.26|23.34|23.15|0
1615172700000|2021-03-08 03:05:00|23.45|23.2|23.54|23.24|23.54|23.27|23.35|23.2|0
1615173000000|2021-03-08 03:10:00|23.52|23.29|23.57|23.32|23.57|23.32|23.52|23.27|0
1615173300000|2021-03-08 03:15:00|23.53|23.28|23.53|23.28|23.57|23.36|23.44|23.28|0
1615173600000|2021-03-08 03:20:00|23.55|23.3|23.58|23.33|23.63|23.49|23.53|23.28|2
1615173900000|2021-03-08 03:25:00|23.59|23.34|23.63|23.38|23.63|23.38|23.58|23.33|0
1615174200000|2021-03-08 03:30:00|23.65|23.4|23.57|23.49|23.68|23.51|23.57|23.4|0
1615174500000|2021-03-08 03:35:00|23.52|23.44|23.56|23.31|23.61|23.44|23.52|23.31|1
1615174800000|2021-03-08 03:40:00|23.59|23.29|23.69|23.44|23.72|23.46|23.56|23.29|0
1615175100000|2021-03-08 03:45:00|23.71|23.46|23.57|23.49|23.72|23.49|23.52|23.37|8
1615175400000|2021-03-08 03:50:00|23.65|23.4|23.52|23.44|23.67|23.49|23.52|23.37|0
1615175700000|2021-03-08 03:55:00|23.62|23.37|23.52|23.44|23.67|23.51|23.52|23.36|0
1615176000000|2021-03-08 04:00:00|23.62|23.37|23.72|23.47|23.72|23.55|23.52|23.37|0
1615176300000|2021-03-08 04:05:00|23.63|23.55|23.58|23.5|23.72|23.55|23.58|23.4|0
1615176600000|2021-03-08 04:10:00|23.67|23.42|23.58|23.5|23.67|23.55|23.58|23.42|0
1615176900000|2021-03-08 04:15:00|23.67|23.42|23.58|23.5|23.67|23.51|23.58|23.41|0
1615177200000|2021-03-08 04:20:00|23.67|23.42|23.51|23.43|23.68|23.52|23.48|23.35|0
1615177500000|2021-03-08 04:25:00|23.48|23.4|23.48|23.4|23.55|23.43|23.48|23.3|0
1615177800000|2021-03-08 04:30:00|23.51|23.43|23.51|23.43|23.6|23.45|23.51|23.34|0
1615178100000|2021-03-08 04:35:00|23.48|23.4|23.53|23.45|23.62|23.45|23.48|23.35|0
1615178400000|2021-03-08 04:40:00|23.54|23.46|23.59|23.51|23.68|23.51|23.54|23.37|0
1615178700000|2021-03-08 04:45:00|23.61|23.53|23.64|23.56|23.73|23.56|23.61|23.45|0
1615179000000|2021-03-08 04:50:00|23.72|23.47|23.66|23.58|23.72|23.58|23.63|23.47|0
1615179300000|2021-03-08 04:55:00|23.75|23.5|23.63|23.55|23.75|23.58|23.63|23.47|0
1615179600000|2021-03-08 05:00:00|23.6|23.52|23.61|23.36|23.67|23.52|23.53|23.36|0
1615179900000|2021-03-08 05:05:00|23.62|23.37|23.63|23.55|23.72|23.56|23.51|23.36|0
1615180200000|2021-03-08 05:10:00|23.72|23.47|23.66|23.58|23.75|23.58|23.63|23.47|0
1615180500000|2021-03-08 05:15:00|23.75|23.5|23.75|23.5|23.75|23.58|23.63|23.47|0
1615180800000|2021-03-08 05:20:00|23.66|23.58|23.66|23.58|23.75|23.58|23.64|23.47|0
1615181100000|2021-03-08 05:25:00|23.75|23.5|23.64|23.56|23.75|23.59|23.64|23.5|0
1615181400000|2021-03-08 05:30:00|23.75|23.5|23.75|23.5|23.77|23.59|23.64|23.5|0
1615181700000|2021-03-08 05:35:00|23.66|23.58|23.65|23.4|23.74|23.58|23.61|23.4|11
1615182000000|2021-03-08 05:40:00|23.66|23.41|23.69|23.44|23.73|23.45|23.65|23.4|0
1615182300000|2021-03-08 05:45:00|23.7|23.45|23.67|23.42|23.73|23.48|23.65|23.4|0
1615182600000|2021-03-08 05:50:00|23.69|23.44|23.69|23.44|23.73|23.46|23.64|23.39|0
1615182900000|2021-03-08 05:55:00|23.7|23.45|23.69|23.44|23.74|23.48|23.69|23.43|0
1615183200000|2021-03-08 06:00:00|23.7|23.45|23.52|23.44|23.7|23.49|23.52|23.39|8
1615183500000|2021-03-08 06:05:00|23.59|23.34|23.45|23.37|23.59|23.39|23.45|23.29|1
1615183800000|2021-03-08 06:10:00|23.46|23.38|23.75|23.5|23.76|23.54|23.46|23.3|3
1615184100000|2021-03-08 06:15:00|23.72|23.47|23.7|23.45|23.72|23.55|23.61|23.42|0
1615184400000|2021-03-08 06:20:00|23.69|23.44|23.59|23.51|23.74|23.56|23.59|23.43|0
1615184700000|2021-03-08 06:25:00|23.63|23.55|23.61|23.53|23.72|23.55|23.59|23.44|0
1615185000000|2021-03-08 06:30:00|23.69|23.44|23.61|23.53|23.69|23.53|23.56|23.42|0
1615185300000|2021-03-08 06:35:00|23.63|23.55|23.79|23.54|23.8|23.55|23.61|23.44|0
1615185600000|2021-03-08 06:40:00|23.78|23.53|23.79|23.54|23.81|23.54|23.75|23.49|0
1615185900000|2021-03-08 06:45:00|23.78|23.53|23.75|23.5|23.81|23.62|23.66|23.49|0
1615186200000|2021-03-08 06:50:00|23.76|23.51|23.68|23.6|23.77|23.6|23.64|23.49|0
1615186500000|2021-03-08 06:55:00|23.75|23.5|23.79|23.54|23.79|23.6|23.64|23.49|0
1615186800000|2021-03-08 07:00:00|23.68|23.6|23.47|23.39|23.79|23.65|23.45|23.31|12
1615187100000|2021-03-08 07:05:00|23.49|23.41|23.54|23.46|23.55|23.47|23.46|23.38|112
1615187400000|2021-03-08 07:10:00|23.55|23.47|23.72|23.64|23.73|23.65|23.54|23.46|184
1615187700000|2021-03-08 07:15:00|23.7|23.62|23.68|23.6|23.73|23.65|23.67|23.59|81
1615188000000|2021-03-08 07:20:00|23.67|23.59|23.76|23.68|23.77|23.69|23.67|23.59|133
1615188300000|2021-03-08 07:25:00|23.77|23.69|23.71|23.63|23.77|23.69|23.69|23.61|69
1615188600000|2021-03-08 07:30:00|23.73|23.65|23.71|23.63|23.76|23.68|23.66|23.58|105
1615188900000|2021-03-08 07:35:00|23.72|23.64|23.71|23.63|23.72|23.64|23.71|23.63|2
1615189200000|2021-03-08 07:40:00|23.72|23.64|23.69|23.61|23.72|23.64|23.66|23.58|78
1615189500000|2021-03-08 07:45:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|29
1615189800000|2021-03-08 07:50:00|23.65|23.57|23.66|23.58|23.66|23.58|23.64|23.56|33
1615190100000|2021-03-08 07:55:00|23.67|23.59|23.77|23.69|23.82|23.74|23.67|23.59|122
1615190400000|2021-03-08 08:00:00|23.78|23.7|23.98|23.9|24|23.92|23.77|23.69|422
1615190700000|2021-03-08 08:05:00|24|23.92|24.11|24.03|24.14|24.06|23.95|23.87|473
1615191000000|2021-03-08 08:10:00|24.13|24.05|24.06|23.98|24.18|24.1|24.03|23.95|248
1615191300000|2021-03-08 08:15:00|24.1|24.02|24.18|24.1|24.23|24.15|23.89|23.81|673
1615191600000|2021-03-08 08:20:00|24.19|24.11|24.11|24.03|24.19|24.11|24.01|23.93|337
1615191900000|2021-03-08 08:25:00|24.13|24.05|24.01|23.93|24.21|24.13|24|23.92|327
1615192200000|2021-03-08 08:30:00|24|23.92|24.05|23.97|24.18|24.1|24|23.92|346
1615192500000|2021-03-08 08:35:00|24.04|23.96|24.04|23.96|24.27|24.19|24|23.92|299
1615192800000|2021-03-08 08:40:00|24.05|23.97|24|23.92|24.05|23.97|23.88|23.8|335
1615193100000|2021-03-08 08:45:00|23.99|23.91|23.91|23.83|24|23.92|23.9|23.82|98
1615193400000|2021-03-08 08:50:00|23.92|23.84|23.76|23.68|23.94|23.86|23.76|23.68|130
1615193700000|2021-03-08 08:55:00|23.74|23.66|23.78|23.7|23.84|23.76|23.74|23.66|99
1615194000000|2021-03-08 09:00:00|23.79|23.71|23.82|23.74|23.89|23.81|23.78|23.7|170
1615194300000|2021-03-08 09:05:00|23.84|23.76|23.88|23.8|23.98|23.9|23.82|23.74|151
1615194600000|2021-03-08 09:10:00|23.9|23.82|23.93|23.85|23.93|23.85|23.77|23.69|180
1615194900000|2021-03-08 09:15:00|23.89|23.81|23.91|23.83|23.99|23.91|23.88|23.8|117
1615195200000|2021-03-08 09:20:00|23.93|23.85|24.12|24.04|24.17|24.09|23.91|23.83|224
1615195500000|2021-03-08 09:25:00|24.13|24.05|24.05|23.97|24.17|24.09|24.02|23.94|385
1615195800000|2021-03-08 09:30:00|24.09|24.01|24|23.92|24.12|24.04|23.99|23.91|759
1615196100000|2021-03-08 09:35:00|24.02|23.94|23.92|23.84|24.04|23.96|23.92|23.84|192
1615196400000|2021-03-08 09:40:00|23.91|23.83|23.8|23.72|23.92|23.84|23.8|23.72|72
1615196700000|2021-03-08 09:45:00|23.75|23.67|23.87|23.79|23.87|23.79|23.75|23.67|451
1615197000000|2021-03-08 09:50:00|23.86|23.78|23.89|23.81|23.97|23.89|23.86|23.78|453
1615197300000|2021-03-08 09:55:00|23.9|23.82|23.92|23.84|23.94|23.86|23.87|23.79|281
1615197600000|2021-03-08 10:00:00|23.93|23.85|23.87|23.79|23.93|23.85|23.85|23.77|57
1615197900000|2021-03-08 10:05:00|23.85|23.77|23.84|23.76|23.87|23.79|23.82|23.74|55
1615198200000|2021-03-08 10:10:00|23.85|23.77|23.89|23.81|23.92|23.84|23.84|23.76|58
1615198500000|2021-03-08 10:15:00|23.91|23.83|23.87|23.79|23.92|23.84|23.87|23.79|124
1615198800000|2021-03-08 10:20:00|23.86|23.78|23.87|23.79|23.87|23.79|23.82|23.74|14
1615199100000|2021-03-08 10:25:00|23.86|23.78|23.87|23.79|23.92|23.84|23.84|23.76|42
1615199400000|2021-03-08 10:30:00|23.89|23.81|23.7|23.62|23.91|23.83|23.7|23.62|42
1615199700000|2021-03-08 10:35:00|23.65|23.57|23.8|23.72|23.8|23.72|23.65|23.57|166
1615200000000|2021-03-08 10:40:00|23.81|23.73|23.81|23.73|23.87|23.79|23.78|23.7|163
1615200300000|2021-03-08 10:45:00|23.82|23.74|23.8|23.72|23.82|23.74|23.75|23.67|215
1615200600000|2021-03-08 10:50:00|23.75|23.67|23.68|23.6|23.8|23.72|23.63|23.55|127
1615200900000|2021-03-08 10:55:00|23.67|23.59|23.67|23.59|23.68|23.6|23.62|23.54|79
1615201200000|2021-03-08 11:00:00|23.63|23.55|23.67|23.59|23.67|23.59|23.57|23.49|151
1615201500000|2021-03-08 11:05:00|23.65|23.57|23.58|23.5|23.65|23.57|23.57|23.49|16
1615201800000|2021-03-08 11:10:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|195
1615202100000|2021-03-08 11:15:00|23.59|23.51|23.67|23.59|23.68|23.6|23.57|23.49|373
1615202400000|2021-03-08 11:20:00|23.68|23.6|23.62|23.54|23.72|23.64|23.62|23.54|20
1615202700000|2021-03-08 11:25:00|23.61|23.53|23.77|23.69|23.78|23.7|23.56|23.48|339
1615203000000|2021-03-08 11:30:00|23.78|23.7|23.64|23.56|23.78|23.7|23.62|23.54|78
1615203300000|2021-03-08 11:35:00|23.62|23.54|23.67|23.59|23.72|23.64|23.61|23.53|59
1615203600000|2021-03-08 11:40:00|23.69|23.61|23.72|23.64|23.72|23.64|23.67|23.59|34
1615203900000|2021-03-08 11:45:00|23.71|23.63|23.66|23.58|23.72|23.64|23.62|23.54|116
1615204200000|2021-03-08 11:50:00|23.67|23.59|23.66|23.58|23.74|23.66|23.62|23.54|251
1615204500000|2021-03-08 11:55:00|23.64|23.56|23.61|23.53|23.72|23.64|23.61|23.53|641
1615204800000|2021-03-08 12:00:00|23.6|23.52|23.66|23.58|23.7|23.62|23.56|23.48|89
1615205100000|2021-03-08 12:05:00|23.68|23.6|23.6|23.52|23.7|23.62|23.6|23.52|12
1615205400000|2021-03-08 12:10:00|23.59|23.51|23.6|23.52|23.62|23.54|23.55|23.47|20
1615205700000|2021-03-08 12:15:00|23.65|23.57|23.6|23.52|23.7|23.62|23.6|23.52|15
1615206000000|2021-03-08 12:20:00|23.62|23.54|23.65|23.57|23.7|23.62|23.62|23.54|54
1615206300000|2021-03-08 12:25:00|23.61|23.53|23.66|23.58|23.66|23.58|23.6|23.52|31
1615206600000|2021-03-08 12:30:00|23.65|23.57|23.73|23.65|23.76|23.68|23.63|23.55|120
1615206900000|2021-03-08 12:35:00|23.71|23.63|23.76|23.68|23.76|23.68|23.7|23.62|3
1615207200000|2021-03-08 12:40:00|23.78|23.7|23.81|23.73|23.82|23.74|23.73|23.65|13
1615207500000|2021-03-08 12:45:00|23.82|23.74|23.79|23.71|23.86|23.78|23.76|23.68|59
1615207800000|2021-03-08 12:50:00|23.78|23.7|23.78|23.7|23.82|23.74|23.76|23.68|3
1615208100000|2021-03-08 12:55:00|23.77|23.69|23.68|23.6|23.78|23.7|23.68|23.6|3
1615208400000|2021-03-08 13:00:00|23.71|23.63|23.7|23.62|23.76|23.68|23.68|23.6|66
1615208700000|2021-03-08 13:05:00|23.68|23.6|23.66|23.58|23.71|23.63|23.65|23.57|186
1615209000000|2021-03-08 13:10:00|23.65|23.57|23.55|23.47|23.68|23.6|23.55|23.47|166
1615209300000|2021-03-08 13:15:00|23.54|23.46|23.51|23.43|23.61|23.53|23.5|23.42|159
1615209600000|2021-03-08 13:20:00|23.53|23.45|23.53|23.45|23.56|23.48|23.5|23.42|114
1615209900000|2021-03-08 13:25:00|23.5|23.42|23.46|23.38|23.55|23.47|23.45|23.37|89
1615210200000|2021-03-08 13:30:00|23.5|23.42|23.45|23.37|23.51|23.43|23.45|23.37|46
1615210500000|2021-03-08 13:35:00|23.46|23.38|23.51|23.43|23.58|23.5|23.46|23.38|179
1615210800000|2021-03-08 13:40:00|23.53|23.45|23.51|23.43|23.53|23.45|23.45|23.37|70
1615211100000|2021-03-08 13:45:00|23.5|23.42|23.45|23.37|23.51|23.43|23.4|23.32|165
1615211400000|2021-03-08 13:50:00|23.4|23.32|23.4|23.32|23.45|23.37|23.4|23.32|19
1615211700000|2021-03-08 13:55:00|23.41|23.33|23.42|23.34|23.47|23.39|23.4|23.32|702
1615212000000|2021-03-08 14:00:00|23.41|23.33|23.47|23.39|23.47|23.39|23.4|23.32|293
1615212300000|2021-03-08 14:05:00|23.45|23.37|23.42|23.34|23.45|23.37|23.42|23.34|3
1615212600000|2021-03-08 14:10:00|23.47|23.39|23.4|23.32|23.47|23.39|23.4|23.32|213
1615212900000|2021-03-08 14:15:00|23.38|23.3|23.4|23.32|23.47|23.39|23.33|23.25|722
1615213200000|2021-03-08 14:20:00|23.43|23.35|23.4|23.32|23.48|23.4|23.4|23.32|197
1615213500000|2021-03-08 14:25:00|23.39|23.31|23.3|23.22|23.39|23.31|23.29|23.21|184
1615213800000|2021-03-08 14:30:00|23.34|23.26|23.57|23.49|23.59|23.51|23.3|23.22|853
1615214100000|2021-03-08 14:35:00|23.59|23.51|23.29|23.21|23.62|23.54|23.29|23.21|572
1615214400000|2021-03-08 14:40:00|23.24|23.16|23.18|23.1|23.29|23.21|23.14|23.06|1287
1615214700000|2021-03-08 14:45:00|23.17|23.09|23.34|23.26|23.34|23.26|23.13|23.05|487
1615215000000|2021-03-08 14:50:00|23.3|23.22|23.23|23.15|23.4|23.32|23.18|23.1|962
1615215300000|2021-03-08 14:55:00|23.22|23.14|23.34|23.26|23.45|23.37|23.11|23.03|1359
1615215600000|2021-03-08 15:00:00|23.33|23.25|23.28|23.2|23.43|23.35|23.23|23.15|576
1615215900000|2021-03-08 15:05:00|23.3|23.22|23.07|22.99|23.33|23.25|23.07|22.99|585
1615216200000|2021-03-08 15:10:00|23.05|22.97|23.05|22.97|23.17|23.09|23.02|22.94|935
1615216500000|2021-03-08 15:15:00|23.03|22.95|22.97|22.89|23.12|23.04|22.97|22.89|321
1615216800000|2021-03-08 15:20:00|22.95|22.87|23.08|23|23.13|23.05|22.92|22.84|632
1615217100000|2021-03-08 15:25:00|23.07|22.99|22.95|22.87|23.13|23.05|22.9|22.82|1472
1615217400000|2021-03-08 15:30:00|22.92|22.84|22.85|22.77|22.95|22.87|22.84|22.76|551
1615217700000|2021-03-08 15:35:00|22.84|22.76|22.94|22.86|23|22.92|22.83|22.75|965
1615218000000|2021-03-08 15:40:00|22.92|22.84|22.89|22.81|22.94|22.86|22.79|22.71|467
1615218300000|2021-03-08 15:45:00|22.88|22.8|23|22.92|23.02|22.94|22.84|22.76|464
1615218600000|2021-03-08 15:50:00|22.99|22.91|23|22.92|23.02|22.94|22.87|22.79|696
1615218900000|2021-03-08 15:55:00|22.95|22.87|22.9|22.82|22.99|22.91|22.79|22.71|326
1615219200000|2021-03-08 16:00:00|22.89|22.81|22.84|22.76|22.9|22.82|22.74|22.66|664
1615219500000|2021-03-08 16:05:00|22.89|22.81|22.89|22.81|22.89|22.81|22.79|22.71|142
1615219800000|2021-03-08 16:10:00|22.86|22.78|22.89|22.81|22.99|22.91|22.86|22.78|312
1615220100000|2021-03-08 16:15:00|22.94|22.86|22.78|22.7|22.94|22.86|22.78|22.7|345
1615220400000|2021-03-08 16:20:00|22.77|22.69|22.67|22.59|22.78|22.7|22.67|22.59|1059
1615220700000|2021-03-08 16:25:00|22.72|22.64|22.68|22.6|22.77|22.69|22.67|22.59|1260
1615221000000|2021-03-08 16:30:00|22.73|22.65|22.73|22.65|22.81|22.73|22.68|22.6|707
1615221300000|2021-03-08 16:35:00|22.74|22.66|22.84|22.76|22.84|22.76|22.74|22.66|394
1615221600000|2021-03-08 16:40:00|22.83|22.75|23.01|22.93|23.01|22.93|22.76|22.68|364
1615221900000|2021-03-08 16:45:00|22.99|22.91|22.94|22.86|23.01|22.93|22.92|22.84|432
1615222200000|2021-03-08 16:50:00|22.95|22.87|22.94|22.86|23.01|22.93|22.89|22.81|285
1615222500000|2021-03-08 16:55:00|22.96|22.88|23.06|22.98|23.06|22.98|22.91|22.83|109
1615222800000|2021-03-08 17:00:00|23.05|22.97|23.05|22.97|23.08|23|22.94|22.86|37
1615223100000|2021-03-08 17:05:00|23.06|22.98|22.98|22.9|23.08|23|22.93|22.85|26
1615223400000|2021-03-08 17:10:00|22.99|22.91|23.01|22.93|23.05|22.97|22.94|22.86|1
1615223700000|2021-03-08 17:15:00|23|22.92|22.98|22.9|23.06|22.98|22.88|22.8|45
1615224000000|2021-03-08 17:20:00|22.96|22.88|22.79|22.71|22.98|22.9|22.77|22.69|194
1615224300000|2021-03-08 17:25:00|22.8|22.72|22.76|22.68|22.8|22.72|22.74|22.66|166
1615224600000|2021-03-08 17:30:00|22.74|22.66|22.76|22.68|22.79|22.71|22.71|22.63|122
1615224900000|2021-03-08 17:35:00|22.75|22.67|22.78|22.7|22.78|22.7|22.71|22.63|18
1615225200000|2021-03-08 17:40:00|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|2
1615225500000|2021-03-08 17:45:00|22.74|22.66|22.66|22.58|22.74|22.66|22.66|22.58|69
1615225800000|2021-03-08 17:50:00|22.67|22.59|22.71|22.63|22.71|22.63|22.66|22.58|80
1615226100000|2021-03-08 17:55:00|22.72|22.64|22.81|22.73|22.81|22.73|22.71|22.63|48
1615226400000|2021-03-08 18:00:00|22.79|22.71|22.77|22.69|22.82|22.74|22.76|22.68|47
1615226700000|2021-03-08 18:05:00|22.76|22.68|22.76|22.68|22.79|22.71|22.71|22.63|154
1615227000000|2021-03-08 18:10:00|22.75|22.67|22.71|22.63|22.82|22.74|22.7|22.62|59
1615227300000|2021-03-08 18:15:00|22.7|22.62|22.71|22.63|22.71|22.63|22.66|22.58|7
1615227600000|2021-03-08 18:20:00|22.68|22.6|22.71|22.63|22.74|22.66|22.68|22.6|14
1615227900000|2021-03-08 18:25:00|22.72|22.64|22.71|22.63|22.76|22.68|22.67|22.59|86
1615228200000|2021-03-08 18:30:00|22.69|22.61|22.77|22.69|22.77|22.69|22.69|22.61|25
1615228500000|2021-03-08 18:35:00|22.76|22.68|22.74|22.66|22.77|22.69|22.71|22.63|4
1615228800000|2021-03-08 18:40:00|22.76|22.68|22.82|22.74|22.82|22.74|22.72|22.64|0
1615229100000|2021-03-08 18:45:00|22.81|22.73|22.97|22.89|22.97|22.89|22.79|22.71|8
1615229400000|2021-03-08 18:50:00|22.96|22.88|23.01|22.93|23.09|23.01|22.96|22.88|26
1615229700000|2021-03-08 18:55:00|23.02|22.94|23.3|23.22|23.3|23.22|23.02|22.94|20
1615230000000|2021-03-08 19:00:00|23.28|23.2|23.24|23.16|23.29|23.21|23.2|23.12|76
1615230300000|2021-03-08 19:05:00|23.26|23.18|23.21|23.13|23.28|23.2|23.19|23.11|64
1615230600000|2021-03-08 19:10:00|23.22|23.14|23.11|23.03|23.23|23.15|23.06|22.98|11
1615230900000|2021-03-08 19:15:00|23.09|23.01|23.13|23.05|23.21|23.13|23.04|22.96|15
1615231200000|2021-03-08 19:20:00|23.15|23.07|23.03|22.95|23.19|23.11|23.03|22.95|8
1615231500000|2021-03-08 19:25:00|23.05|22.97|22.97|22.89|23.08|23|22.94|22.86|10
1615231800000|2021-03-08 19:30:00|22.95|22.87|22.97|22.89|22.97|22.89|22.9|22.82|1
1615232100000|2021-03-08 19:35:00|22.95|22.87|23.11|23.03|23.11|23.03|22.93|22.85|1
1615232400000|2021-03-08 19:40:00|23.1|23.02|23.22|23.14|23.25|23.17|23.06|22.98|15
1615232700000|2021-03-08 19:45:00|23.2|23.12|23.36|23.28|23.36|23.28|23.19|23.11|13
1615233000000|2021-03-08 19:50:00|23.34|23.26|23.22|23.14|23.36|23.28|23.21|23.13|10
1615233300000|2021-03-08 19:55:00|23.21|23.13|23.19|23.11|23.3|23.14|23.15|23.01|16
1615233600000|2021-03-08 20:00:00|23.2|23.12|23.26|23.18|23.43|23.31|23.19|23.09|18
1615233900000|2021-03-08 20:05:00|23.27|23.19|23.25|23.17|23.39|23.27|23.2|23.08|16
1615234200000|2021-03-08 20:10:00|23.23|23.15|23.19|23.11|23.27|23.19|23.17|23.09|0
1615234500000|2021-03-08 20:15:00|23.17|23.09|23.37|23.29|23.38|23.3|23.16|23.08|0
1615234800000|2021-03-08 20:20:00|23.35|23.27|23.24|23.16|23.37|23.29|23.19|23.11|1
1615235100000|2021-03-08 20:25:00|23.2|23.12|23.25|23.17|23.27|23.19|23.16|23.08|0
1615235400000|2021-03-08 20:30:00|23.24|23.16|23.09|23.01|23.3|23.22|23.03|22.95|6
1615235700000|2021-03-08 20:35:00|23.07|22.99|23.05|22.97|23.07|22.99|23.03|22.95|0
1615236000000|2021-03-08 20:40:00|23.06|22.98|23.04|22.96|23.15|23.02|23.01|22.88|0
1615236300000|2021-03-08 20:45:00|23.03|22.95|23.17|23.09|23.2|23.12|23.01|22.93|40
1615236600000|2021-03-08 20:50:00|23.16|23.08|23.21|23.13|23.27|23.16|23.11|22.98|25
1615236900000|2021-03-08 20:55:00|23.3|23.05|23.31|23.23|23.37|23.25|23.21|23.05|166
1615248900000|2021-03-09 00:15:00|23.18|22.93|23.23|22.98|23.25|22.98|23.18|22.91|0
1615249200000|2021-03-09 00:20:00|23.25|23|23.28|22.98|23.3|23|23.23|22.96|0
1615249500000|2021-03-09 00:25:00|23.26|22.96|23.33|23.03|23.34|23.06|23.23|22.96|0
1615249800000|2021-03-09 00:30:00|23.31|23.06|23.34|23.04|23.36|23.06|23.26|22.98|0
1615250100000|2021-03-09 00:35:00|23.31|23.06|23.37|23.07|23.37|23.12|23.31|23.04|0
1615250400000|2021-03-09 00:40:00|23.34|23.09|23.34|23.04|23.34|23.09|23.31|23.04|0
1615250700000|2021-03-09 00:45:00|23.31|23.06|23.23|22.98|23.33|23.06|23.23|22.98|0
1615251000000|2021-03-09 00:50:00|23.28|23.01|23.23|22.98|23.28|23.01|23.23|22.96|0
1615251300000|2021-03-09 00:55:00|23.26|22.96|23.23|22.98|23.28|23.01|23.23|22.96|0
1615251600000|2021-03-09 01:00:00|23.28|23.01|23.19|22.89|23.31|23.03|23.17|22.88|0
1615251900000|2021-03-09 01:05:00|23.15|22.9|23.12|22.87|23.15|22.9|23.12|22.85|0
1615252200000|2021-03-09 01:10:00|23.13|22.88|23.14|22.89|23.15|22.9|23.12|22.87|0
1615252500000|2021-03-09 01:15:00|23.13|22.88|23.19|22.89|23.2|22.9|23.12|22.85|0
1615252800000|2021-03-09 01:20:00|23.2|22.9|23.27|22.97|23.27|23|23.19|22.89|0
1615253100000|2021-03-09 01:25:00|23.25|23|23.28|22.98|23.33|23.03|23.22|22.97|0
1615253400000|2021-03-09 01:30:00|23.3|23|23.32|23.07|23.34|23.09|23.26|22.98|0
1615253700000|2021-03-09 01:35:00|23.34|23.09|23.36|23.11|23.37|23.11|23.32|23.04|0
1615254000000|2021-03-09 01:40:00|23.37|23.12|23.38|23.13|23.38|23.13|23.37|23.12|0
1615254300000|2021-03-09 01:45:00|23.37|23.12|23.38|23.13|23.38|23.13|23.32|23.04|0
1615254600000|2021-03-09 01:50:00|23.37|23.12|23.32|23.07|23.38|23.13|23.31|23.04|0
1615254900000|2021-03-09 01:55:00|23.34|23.04|23.36|23.11|23.38|23.13|23.31|23.04|0
1615255200000|2021-03-09 02:00:00|23.35|23.1|23.26|23.01|23.38|23.11|23.26|23.01|0
1615255500000|2021-03-09 02:05:00|23.28|22.98|23.2|22.95|23.28|23|23.2|22.93|0
1615255800000|2021-03-09 02:10:00|23.22|22.92|23.19|22.94|23.22|22.95|23.17|22.92|0
1615256100000|2021-03-09 02:15:00|23.17|22.92|23.2|22.95|23.22|22.95|23.17|22.89|0
1615256400000|2021-03-09 02:20:00|23.22|22.97|23.28|23.03|23.3|23.03|23.21|22.95|0
1615256700000|2021-03-09 02:25:00|23.3|23|23.23|22.98|23.3|23.03|23.23|22.96|0
1615257000000|2021-03-09 02:30:00|23.2|22.95|23.28|22.98|23.3|23.03|23.19|22.92|0
1615257300000|2021-03-09 02:35:00|23.26|22.96|23.26|22.96|23.28|23.03|23.23|22.96|0
1615257600000|2021-03-09 02:40:00|23.28|23.01|23.2|22.95|23.35|23.1|23.2|22.95|0
1615257900000|2021-03-09 02:45:00|23.22|22.92|23.19|22.94|23.27|22.98|23.19|22.92|0
1615258200000|2021-03-09 02:50:00|23.17|22.92|23.2|22.95|23.23|22.95|23.14|22.89|0
1615258500000|2021-03-09 02:55:00|23.16|22.91|23.19|22.89|23.19|22.92|23.14|22.86|0
1615258800000|2021-03-09 03:00:00|23.17|22.92|23.19|22.89|23.19|22.92|23.14|22.86|0
1615259100000|2021-03-09 03:05:00|23.17|22.87|23.13|22.88|23.19|22.91|23.13|22.86|0
1615259400000|2021-03-09 03:10:00|23.07|22.82|23.05|22.8|23.12|22.85|23.05|22.8|0
1615259700000|2021-03-09 03:15:00|23.09|22.84|23.09|22.84|23.1|22.85|23.07|22.82|0
1615260000000|2021-03-09 03:20:00|23.05|22.8|23.1|22.85|23.12|22.85|23.05|22.8|0
1615260300000|2021-03-09 03:25:00|23.09|22.84|23.05|22.8|23.12|22.85|23.05|22.8|0
1615260600000|2021-03-09 03:30:00|23.07|22.82|23.05|22.8|23.1|22.85|23.05|22.8|0
1615260900000|2021-03-09 03:35:00|23.01|22.76|23.06|22.81|23.06|22.89|22.92|22.76|0
1615261200000|2021-03-09 03:40:00|23.05|22.8|23.06|22.81|23.06|22.89|22.97|22.8|0
1615261500000|2021-03-09 03:45:00|23.05|22.8|23.06|22.81|23.06|22.89|22.97|22.8|0
1615261800000|2021-03-09 03:50:00|23.05|22.8|23.08|22.83|23.09|22.93|22.95|22.76|0
1615262100000|2021-03-09 03:55:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1615262400000|2021-03-09 04:00:00|22.94|22.86|23.03|22.78|23.03|22.86|22.94|22.78|0
1615262700000|2021-03-09 04:05:00|22.95|22.87|22.95|22.87|23.03|22.87|22.94|22.78|0
1615263000000|2021-03-09 04:10:00|23.03|22.78|23.09|22.84|23.09|22.89|22.95|22.78|0
1615263300000|2021-03-09 04:15:00|23.11|22.86|23.14|22.89|23.14|22.89|23.11|22.86|0
1615263600000|2021-03-09 04:20:00|23.16|22.86|23.16|22.86|23.16|22.89|23.09|22.84|0
1615263900000|2021-03-09 04:25:00|23.14|22.89|23.16|22.86|23.16|22.89|23.14|22.86|0
1615264200000|2021-03-09 04:30:00|23.14|22.84|23.14|22.84|23.16|22.89|23.09|22.82|0
1615264500000|2021-03-09 04:35:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1615264800000|2021-03-09 04:40:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1615265100000|2021-03-09 04:45:00|23.12|22.82|23.14|22.84|23.14|22.84|23.09|22.82|0
1615265400000|2021-03-09 04:50:00|23.09|22.82|23.09|22.84|23.14|22.84|23.09|22.81|0
1615265700000|2021-03-09 04:55:00|23.12|22.82|23.08|22.83|23.16|22.86|23.08|22.81|0
1615266000000|2021-03-09 05:00:00|23.03|22.78|23.03|22.78|23.08|22.86|22.94|22.78|0
1615266300000|2021-03-09 05:05:00|23.04|22.79|23.09|22.84|23.09|22.88|22.96|22.78|0
1615266600000|2021-03-09 05:10:00|23.08|22.83|23.08|22.83|23.09|22.84|23.08|22.83|0
1615266900000|2021-03-09 05:15:00|23.06|22.81|23.09|22.84|23.09|22.84|23.04|22.79|0
1615267200000|2021-03-09 05:20:00|23.12|22.82|23.12|22.82|23.14|22.89|23.09|22.82|0
1615267500000|2021-03-09 05:25:00|23.09|22.84|23.11|22.81|23.11|22.84|23.09|22.81|0
1615267800000|2021-03-09 05:30:00|23.09|22.84|23.09|22.84|23.11|22.84|23.04|22.77|0
1615268100000|2021-03-09 05:35:00|23.12|22.82|23.12|22.82|23.14|22.89|23.09|22.82|0
1615268400000|2021-03-09 05:40:00|23.1|22.85|23.14|22.89|23.16|22.89|23.09|22.82|0
1615268700000|2021-03-09 05:45:00|23.16|22.86|23.14|22.84|23.16|22.89|23.12|22.84|0
1615269000000|2021-03-09 05:50:00|23.12|22.87|23.12|22.87|23.15|22.89|23.12|22.84|0
1615269300000|2021-03-09 05:55:00|23.14|22.89|23.16|22.86|23.16|22.89|23.12|22.84|0
1615269600000|2021-03-09 06:00:00|23.14|22.89|23.11|22.86|23.17|22.89|23.11|22.86|0
1615269900000|2021-03-09 06:05:00|23.14|22.84|23.08|22.83|23.14|22.87|23.08|22.83|0
1615270200000|2021-03-09 06:10:00|23.1|22.85|23.11|22.86|23.13|22.86|23.08|22.83|0
1615270500000|2021-03-09 06:15:00|23.14|22.84|23.14|22.89|23.14|22.89|23.11|22.84|0
1615270800000|2021-03-09 06:20:00|23.16|22.86|23.16|22.91|23.18|22.91|23.14|22.86|0
1615271100000|2021-03-09 06:25:00|23.18|22.88|23.18|22.93|23.2|22.93|23.16|22.86|0
1615271400000|2021-03-09 06:30:00|23.09|23.01|23.09|23.01|23.18|23.01|23.09|22.93|0
1615271700000|2021-03-09 06:35:00|23.11|23.03|23.11|23.03|23.2|23.03|23.11|22.95|0
1615272000000|2021-03-09 06:40:00|23.2|22.95|23.26|23.01|23.26|23.09|23.11|22.95|0
1615272300000|2021-03-09 06:45:00|23.28|23.03|23.27|23.19|23.33|23.19|23.2|23.03|0
1615272600000|2021-03-09 06:50:00|23.36|23.11|23.27|23.19|23.36|23.19|23.27|23.11|0
1615272900000|2021-03-09 06:55:00|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1615273200000|2021-03-09 07:00:00|23.23|23.15|23.3|23.22|23.32|23.24|23.15|23|38
1615273500000|2021-03-09 07:05:00|23.28|23.2|23.32|23.24|23.37|23.29|23.27|23.19|30
1615273800000|2021-03-09 07:10:00|23.31|23.23|23.26|23.18|23.33|23.25|23.24|23.16|83
1615274100000|2021-03-09 07:15:00|23.27|23.19|23.19|23.11|23.29|23.21|23.19|23.11|38
1615274400000|2021-03-09 07:20:00|23.2|23.12|23.19|23.11|23.24|23.16|23.14|23.06|15
1615274700000|2021-03-09 07:25:00|23.18|23.1|23.1|23.02|23.18|23.1|23.09|23.01|23
1615275000000|2021-03-09 07:30:00|23.11|23.03|23.13|23.05|23.17|23.09|23.11|23.03|4
1615275300000|2021-03-09 07:35:00|23.15|23.07|23.07|22.99|23.15|23.07|23.07|22.99|26
1615275600000|2021-03-09 07:40:00|23.1|23.02|23.13|23.05|23.13|23.05|23.08|23|13
1615275900000|2021-03-09 07:45:00|23.15|23.07|23.11|23.03|23.18|23.1|23.1|23.02|20
1615276200000|2021-03-09 07:50:00|23.1|23.02|23.05|22.97|23.11|23.03|23.04|22.96|105
1615276500000|2021-03-09 07:55:00|23.04|22.96|22.93|22.85|23.05|22.97|22.93|22.85|7
1615276800000|2021-03-09 08:00:00|22.92|22.84|23.03|22.95|23.07|22.99|22.92|22.84|264
1615277100000|2021-03-09 08:05:00|23.02|22.94|22.95|22.87|23.08|23|22.95|22.87|139
1615277400000|2021-03-09 08:10:00|22.93|22.85|22.93|22.85|22.97|22.89|22.87|22.79|250
1615277700000|2021-03-09 08:15:00|22.94|22.86|23.02|22.94|23.07|22.99|22.94|22.86|152
1615278000000|2021-03-09 08:20:00|23|22.92|22.95|22.87|23.07|22.99|22.94|22.86|68
1615278300000|2021-03-09 08:25:00|22.94|22.86|22.89|22.81|22.97|22.89|22.86|22.78|36
1615278600000|2021-03-09 08:30:00|22.9|22.82|22.84|22.76|22.91|22.83|22.79|22.71|80
1615278900000|2021-03-09 08:35:00|22.87|22.79|22.92|22.84|22.96|22.88|22.84|22.76|110
1615279200000|2021-03-09 08:40:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|60
1615279500000|2021-03-09 08:45:00|22.93|22.85|22.95|22.87|22.99|22.91|22.93|22.85|100
1615279800000|2021-03-09 08:50:00|22.96|22.88|22.89|22.81|22.96|22.88|22.89|22.81|21
1615280100000|2021-03-09 08:55:00|22.88|22.8|22.85|22.77|22.89|22.81|22.83|22.75|274
1615280400000|2021-03-09 09:00:00|22.89|22.81|22.84|22.76|22.9|22.82|22.83|22.75|81
1615280700000|2021-03-09 09:05:00|22.85|22.77|22.85|22.77|22.87|22.79|22.8|22.72|234
1615281000000|2021-03-09 09:10:00|22.84|22.76|22.85|22.77|22.85|22.77|22.81|22.73|172
1615281300000|2021-03-09 09:15:00|22.8|22.72|22.87|22.79|22.9|22.82|22.8|22.72|197
1615281600000|2021-03-09 09:20:00|22.85|22.77|22.85|22.77|22.9|22.82|22.8|22.72|392
1615281900000|2021-03-09 09:25:00|22.83|22.75|22.85|22.77|22.9|22.82|22.83|22.75|162
1615282200000|2021-03-09 09:30:00|22.88|22.8|22.84|22.76|22.88|22.8|22.82|22.74|269
1615282500000|2021-03-09 09:35:00|22.82|22.74|22.74|22.66|22.82|22.74|22.74|22.66|2370
1615282800000|2021-03-09 09:40:00|22.73|22.65|22.71|22.63|22.74|22.66|22.66|22.58|241
1615283100000|2021-03-09 09:45:00|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|62
1615283400000|2021-03-09 09:50:00|22.71|22.63|22.77|22.69|22.79|22.71|22.67|22.59|300
1615283700000|2021-03-09 09:55:00|22.78|22.7|22.77|22.69|22.79|22.71|22.76|22.68|334
1615284000000|2021-03-09 10:00:00|22.76|22.68|22.76|22.68|22.77|22.69|22.71|22.63|245
1615284300000|2021-03-09 10:05:00|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|11
1615284600000|2021-03-09 10:10:00|22.74|22.66|22.83|22.75|22.83|22.75|22.74|22.66|12
1615284900000|2021-03-09 10:15:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|69
1615285200000|2021-03-09 10:20:00|22.84|22.76|22.84|22.76|22.89|22.81|22.79|22.71|60
1615285500000|2021-03-09 10:25:00|22.83|22.75|22.86|22.78|22.89|22.81|22.83|22.75|132
1615285800000|2021-03-09 10:30:00|22.88|22.8|22.79|22.71|22.89|22.81|22.78|22.7|1
1615286100000|2021-03-09 10:35:00|22.83|22.75|22.79|22.71|22.84|22.76|22.74|22.66|125
1615286400000|2021-03-09 10:40:00|22.81|22.73|22.84|22.76|22.84|22.76|22.79|22.71|5
1615286700000|2021-03-09 10:45:00|22.83|22.75|22.84|22.76|22.89|22.81|22.82|22.74|52
1615287000000|2021-03-09 10:50:00|22.89|22.81|22.84|22.76|22.89|22.81|22.79|22.71|196
1615287300000|2021-03-09 10:55:00|22.85|22.77|22.84|22.76|22.9|22.82|22.84|22.76|42
1615287600000|2021-03-09 11:00:00|22.87|22.79|22.79|22.71|22.89|22.81|22.79|22.71|32
1615287900000|2021-03-09 11:05:00|22.78|22.7|22.71|22.63|22.79|22.71|22.69|22.61|138
1615288200000|2021-03-09 11:10:00|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|116
1615288500000|2021-03-09 11:15:00|22.77|22.69|22.74|22.66|22.79|22.71|22.71|22.63|73
1615288800000|2021-03-09 11:20:00|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|75
1615289100000|2021-03-09 11:25:00|22.78|22.7|22.78|22.7|22.79|22.71|22.73|22.65|83
1615289400000|2021-03-09 11:30:00|22.75|22.67|22.78|22.7|22.78|22.7|22.73|22.65|36
1615289700000|2021-03-09 11:35:00|22.73|22.65|22.74|22.66|22.76|22.68|22.73|22.65|87
1615290000000|2021-03-09 11:40:00|22.78|22.7|22.76|22.68|22.78|22.7|22.73|22.65|1
1615290300000|2021-03-09 11:45:00|22.75|22.67|22.78|22.7|22.79|22.71|22.73|22.65|52
1615290600000|2021-03-09 11:50:00|22.79|22.71|22.79|22.71|22.81|22.73|22.78|22.7|141
1615290900000|2021-03-09 11:55:00|22.81|22.73|22.84|22.76|22.84|22.76|22.79|22.71|80
1615291200000|2021-03-09 12:00:00|22.86|22.78|22.89|22.81|22.92|22.84|22.84|22.76|71
1615291500000|2021-03-09 12:05:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|48
1615291800000|2021-03-09 12:10:00|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|106
1615292100000|2021-03-09 12:15:00|22.85|22.77|22.94|22.86|22.94|22.86|22.84|22.76|36
1615292400000|2021-03-09 12:20:00|22.93|22.85|22.91|22.83|22.94|22.86|22.91|22.83|76
1615292700000|2021-03-09 12:25:00|22.9|22.82|22.91|22.83|22.94|22.86|22.89|22.81|22
1615293000000|2021-03-09 12:30:00|22.9|22.82|22.95|22.87|22.95|22.87|22.88|22.8|15
1615293300000|2021-03-09 12:35:00|22.91|22.83|22.98|22.9|23|22.92|22.91|22.83|61
1615293600000|2021-03-09 12:40:00|23.01|22.93|22.95|22.87|23.01|22.93|22.95|22.87|91
1615293900000|2021-03-09 12:45:00|22.93|22.85|23|22.92|23|22.92|22.91|22.83|2
1615294200000|2021-03-09 12:50:00|22.98|22.9|22.96|22.88|23|22.92|22.95|22.87|1
1615294500000|2021-03-09 12:55:00|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|20
1615294800000|2021-03-09 13:00:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|94
1615295100000|2021-03-09 13:05:00|22.91|22.83|22.91|22.83|22.95|22.87|22.88|22.8|59
1615295400000|2021-03-09 13:10:00|22.9|22.82|22.88|22.8|22.91|22.83|22.85|22.77|162
1615295700000|2021-03-09 13:15:00|22.9|22.82|22.88|22.8|22.9|22.82|22.85|22.77|30
1615296000000|2021-03-09 13:20:00|22.9|22.82|22.85|22.77|22.9|22.82|22.83|22.75|35
1615296300000|2021-03-09 13:25:00|22.86|22.78|22.9|22.82|22.9|22.82|22.85|22.77|122
1615296600000|2021-03-09 13:30:00|22.87|22.79|22.95|22.87|22.95|22.87|22.87|22.79|125
1615296900000|2021-03-09 13:35:00|22.93|22.85|22.95|22.87|22.95|22.87|22.9|22.82|36
1615297200000|2021-03-09 13:40:00|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|85
1615297500000|2021-03-09 13:45:00|||||||||2088
1615297800000|2021-03-09 13:50:00|22.88|22.8|22.88|22.8|22.9|22.82|22.85|22.77|68
1615298100000|2021-03-09 13:55:00|22.87|22.79|22.86|22.78|22.9|22.82|22.82|22.74|130
1615298400000|2021-03-09 14:00:00|22.85|22.77|22.76|22.68|22.86|22.78|22.75|22.67|222
1615298700000|2021-03-09 14:05:00|22.75|22.67|22.76|22.68|22.76|22.68|22.72|22.64|212
1615299000000|2021-03-09 14:10:00|22.77|22.69|22.71|22.63|22.77|22.69|22.71|22.63|151
1615299300000|2021-03-09 14:15:00|22.76|22.68|22.77|22.69|22.86|22.78|22.76|22.68|93
1615299600000|2021-03-09 14:20:00|22.82|22.74|22.87|22.79|22.87|22.79|22.8|22.72|182
1615299900000|2021-03-09 14:25:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|110
1615300200000|2021-03-09 14:30:00|22.81|22.73|22.82|22.74|22.87|22.79|22.76|22.68|1142
1615300500000|2021-03-09 14:35:00|22.81|22.73|22.82|22.74|22.87|22.79|22.77|22.69|334
1615300800000|2021-03-09 14:40:00|22.85|22.77|22.84|22.76|22.93|22.85|22.81|22.73|361
1615301100000|2021-03-09 14:45:00|22.83|22.75|22.8|22.72|22.86|22.78|22.74|22.66|713
1615301400000|2021-03-09 14:50:00|22.81|22.73|22.74|22.66|22.86|22.78|22.71|22.63|457
1615301700000|2021-03-09 14:55:00|22.73|22.65|22.76|22.68|22.76|22.68|22.7|22.62|349
1615302000000|2021-03-09 15:00:00|22.75|22.67|22.71|22.63|22.81|22.73|22.7|22.62|797
1615302300000|2021-03-09 15:05:00|22.73|22.65|22.74|22.66|22.75|22.67|22.65|22.57|368
1615302600000|2021-03-09 15:10:00|22.75|22.67|22.79|22.71|22.79|22.71|22.69|22.61|783
1615302900000|2021-03-09 15:15:00|22.74|22.66|22.69|22.61|22.79|22.71|22.64|22.56|296
1615303200000|2021-03-09 15:20:00|22.68|22.6|22.68|22.6|22.69|22.61|22.63|22.55|268
1615303500000|2021-03-09 15:25:00|22.67|22.59|22.66|22.58|22.68|22.6|22.57|22.49|323
1615303800000|2021-03-09 15:30:00|22.62|22.54|22.62|22.54|22.67|22.59|22.57|22.49|473
1615304100000|2021-03-09 15:35:00|22.64|22.56|22.61|22.53|22.66|22.58|22.61|22.53|185
1615304400000|2021-03-09 15:40:00|22.62|22.54|22.61|22.53|22.65|22.57|22.58|22.5|643
1615304700000|2021-03-09 15:45:00|22.6|22.52|22.66|22.58|22.66|22.58|22.6|22.52|334
1615305000000|2021-03-09 15:50:00|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|147
1615305300000|2021-03-09 15:55:00|22.66|22.58|22.65|22.57|22.7|22.62|22.61|22.53|382
1615305600000|2021-03-09 16:00:00|22.66|22.58|22.61|22.53|22.68|22.6|22.61|22.53|654
1615305900000|2021-03-09 16:05:00|22.62|22.54|22.66|22.58|22.67|22.59|22.62|22.54|193
1615306200000|2021-03-09 16:10:00|22.71|22.63|22.62|22.54|22.71|22.63|22.62|22.54|268
1615306500000|2021-03-09 16:15:00|22.61|22.53|22.56|22.48|22.61|22.53|22.52|22.44|597
1615306800000|2021-03-09 16:20:00|22.52|22.44|22.52|22.44|22.57|22.49|22.47|22.39|829
1615307100000|2021-03-09 16:25:00|22.47|22.39|22.52|22.44|22.54|22.46|22.47|22.39|594
1615307400000|2021-03-09 16:30:00|22.56|22.48|22.54|22.46|22.57|22.49|22.49|22.41|615
1615307700000|2021-03-09 16:35:00|22.52|22.44|22.5|22.42|22.54|22.46|22.49|22.41|288
1615308000000|2021-03-09 16:40:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|96
1615308300000|2021-03-09 16:45:00|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|21
1615308600000|2021-03-09 16:50:00|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|464
1615308900000|2021-03-09 16:55:00|22.43|22.35|22.47|22.39|22.47|22.39|22.32|22.24|1591
1615309200000|2021-03-09 17:00:00|22.48|22.4|22.48|22.4|22.53|22.45|22.47|22.39|201
1615309500000|2021-03-09 17:05:00|22.5|22.42|22.48|22.4|22.53|22.45|22.48|22.4|212
1615309800000|2021-03-09 17:10:00|22.49|22.41|22.47|22.39|22.55|22.47|22.47|22.39|483
1615310100000|2021-03-09 17:15:00|22.5|22.42|22.5|22.42|22.5|22.42|22.47|22.39|185
1615310400000|2021-03-09 17:20:00|22.51|22.43|22.47|22.39|22.52|22.44|22.44|22.36|75
1615310700000|2021-03-09 17:25:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|0
1615311000000|2021-03-09 17:30:00|22.47|22.39|22.47|22.39|22.47|22.39|22.46|22.38|3
1615311300000|2021-03-09 17:35:00|22.46|22.38|22.46|22.38|22.46|22.38|22.44|22.36|59
1615311600000|2021-03-09 17:40:00|22.45|22.37|22.43|22.35|22.46|22.38|22.43|22.35|28
1615311900000|2021-03-09 17:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|2
1615312200000|2021-03-09 17:50:00|22.43|22.35|22.46|22.38|22.47|22.39|22.43|22.35|92
1615312500000|2021-03-09 17:55:00|22.47|22.39|22.46|22.38|22.51|22.43|22.46|22.38|136
1615312800000|2021-03-09 18:00:00|22.42|22.34|22.39|22.31|22.47|22.39|22.39|22.31|24
1615313100000|2021-03-09 18:05:00|22.41|22.33|22.41|22.33|22.42|22.34|22.39|22.31|106
1615313400000|2021-03-09 18:10:00|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|52
1615313700000|2021-03-09 18:15:00|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|0
1615314000000|2021-03-09 18:20:00|22.41|22.33|22.46|22.38|22.47|22.39|22.41|22.33|7
1615314300000|2021-03-09 18:25:00|22.47|22.39|22.46|22.38|22.51|22.43|22.46|22.38|6
1615314600000|2021-03-09 18:30:00|22.44|22.36|22.46|22.38|22.46|22.38|22.43|22.35|6
1615314900000|2021-03-09 18:35:00|22.45|22.37|22.41|22.33|22.46|22.38|22.41|22.33|0
1615315200000|2021-03-09 18:40:00|22.42|22.34|22.41|22.33|22.46|22.38|22.41|22.33|6
1615315500000|2021-03-09 18:45:00|22.44|22.36|22.41|22.33|22.45|22.37|22.41|22.33|2
1615315800000|2021-03-09 18:50:00|22.43|22.35|22.5|22.42|22.53|22.45|22.43|22.35|26
1615316100000|2021-03-09 18:55:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1615316400000|2021-03-09 19:00:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|11
1615316700000|2021-03-09 19:05:00|22.42|22.34|22.4|22.32|22.45|22.37|22.39|22.31|6
1615317000000|2021-03-09 19:10:00|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|0
1615317300000|2021-03-09 19:15:00|22.4|22.32|22.5|22.42|22.5|22.42|22.38|22.3|0
1615317600000|2021-03-09 19:20:00|22.49|22.41|22.5|22.42|22.5|22.42|22.47|22.39|0
1615317900000|2021-03-09 19:25:00|22.51|22.43|22.48|22.4|22.55|22.47|22.45|22.37|1
1615318200000|2021-03-09 19:30:00|22.47|22.39|22.43|22.35|22.47|22.39|22.43|22.35|0
1615318500000|2021-03-09 19:35:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1615318800000|2021-03-09 19:40:00|22.42|22.34|22.38|22.3|22.42|22.34|22.36|22.28|0
1615319100000|2021-03-09 19:45:00|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|0
1615319400000|2021-03-09 19:50:00|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|0
1615319700000|2021-03-09 19:55:00|22.39|22.31|22.46|22.38|22.46|22.38|22.38|22.3|2
1615320000000|2021-03-09 20:00:00|22.44|22.36|22.43|22.35|22.44|22.36|22.42|22.34|0
1615320300000|2021-03-09 20:05:00|22.44|22.36|22.41|22.33|22.5|22.36|22.41|22.25|0
1615320600000|2021-03-09 20:10:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1615320900000|2021-03-09 20:15:00|22.37|22.29|22.32|22.24|22.39|22.31|22.32|22.24|0
1615321200000|2021-03-09 20:20:00|22.33|22.25|22.36|22.28|22.37|22.29|22.33|22.25|0
1615321800000|2021-03-09 20:30:00|22.37|22.29|22.37|22.29|22.45|22.31|22.37|22.2|3
1615322100000|2021-03-09 20:35:00|22.39|22.31|22.46|22.21|22.46|22.37|22.37|22.21|8
1615322400000|2021-03-09 20:40:00|22.44|22.19|22.42|22.34|22.46|22.35|22.4|22.19|0
1615322700000|2021-03-09 20:45:00|22.43|22.35|22.43|22.35|22.46|22.38|22.42|22.34|0
1615323000000|2021-03-09 20:50:00|22.44|22.36|22.51|22.26|22.54|22.46|22.43|22.26|99
1615323300000|2021-03-09 20:55:00|22.49|22.24|22.53|22.45|22.61|22.5|22.48|22.24|39
1615335300000|2021-03-10 00:15:00|22.64|22.34|22.64|22.34|22.69|22.42|22.62|22.34|0
1615335600000|2021-03-10 00:20:00|22.61|22.36|22.66|22.41|22.66|22.41|22.61|22.36|0
1615335900000|2021-03-10 00:25:00|22.68|22.38|22.65|22.4|22.68|22.41|22.65|22.38|0
1615336200000|2021-03-10 00:30:00|22.68|22.38|22.65|22.4|22.68|22.41|22.65|22.38|0
1615336500000|2021-03-10 00:35:00|22.66|22.41|22.65|22.4|22.68|22.41|22.63|22.38|0
1615336800000|2021-03-10 00:40:00|22.63|22.38|22.65|22.4|22.66|22.41|22.6|22.33|0
1615337100000|2021-03-10 00:45:00|22.66|22.41|22.66|22.41|22.68|22.43|22.63|22.38|0
1615337400000|2021-03-10 00:50:00|22.67|22.42|22.66|22.41|22.69|22.44|22.66|22.38|0
1615337700000|2021-03-10 00:55:00|22.67|22.42|22.66|22.41|22.68|22.42|22.66|22.38|0
1615338000000|2021-03-10 01:00:00|22.67|22.42|22.65|22.4|22.69|22.44|22.61|22.33|0
1615338300000|2021-03-10 01:05:00|22.61|22.36|22.6|22.35|22.63|22.36|22.6|22.33|0
1615338600000|2021-03-10 01:10:00|22.61|22.36|22.6|22.35|22.63|22.36|22.56|22.31|0
1615338900000|2021-03-10 01:15:00|22.61|22.36|22.63|22.38|22.63|22.38|22.6|22.33|0
1615339200000|2021-03-10 01:20:00|22.65|22.35|22.66|22.41|22.66|22.41|22.6|22.33|0
1615339500000|2021-03-10 01:25:00|22.68|22.38|22.65|22.4|22.69|22.42|22.65|22.38|0
1615339800000|2021-03-10 01:30:00|22.68|22.38|22.72|22.47|22.72|22.56|22.62|22.38|0
1615340100000|2021-03-10 01:35:00|22.63|22.55|22.73|22.48|22.75|22.56|22.63|22.47|1
1615340400000|2021-03-10 01:40:00|22.72|22.47|22.73|22.48|22.74|22.53|22.61|22.44|0
1615340700000|2021-03-10 01:45:00|22.72|22.47|22.7|22.45|22.76|22.51|22.7|22.45|0
1615341000000|2021-03-10 01:50:00|22.71|22.46|22.74|22.49|22.76|22.49|22.69|22.44|0
1615341300000|2021-03-10 01:55:00|22.73|22.48|22.74|22.49|22.74|22.49|22.7|22.43|0
1615341600000|2021-03-10 02:00:00|22.73|22.48|22.74|22.49|22.74|22.49|22.73|22.48|0
1615341900000|2021-03-10 02:05:00|22.73|22.48|22.76|22.51|22.77|22.52|22.73|22.48|0
1615342200000|2021-03-10 02:10:00|22.75|22.5|22.76|22.51|22.76|22.59|22.67|22.48|0
1615342500000|2021-03-10 02:15:00|22.75|22.5|22.73|22.48|22.76|22.51|22.73|22.48|0
1615342800000|2021-03-10 02:20:00|22.72|22.47|22.73|22.48|22.74|22.56|22.64|22.47|0
1615343100000|2021-03-10 02:25:00|22.74|22.49|22.73|22.48|22.74|22.49|22.72|22.47|0
1615343400000|2021-03-10 02:30:00|22.74|22.49|22.73|22.48|22.77|22.52|22.73|22.48|0
1615343700000|2021-03-10 02:35:00|22.74|22.49|22.77|22.52|22.77|22.52|22.73|22.48|0
1615344000000|2021-03-10 02:40:00|22.75|22.5|22.74|22.49|22.77|22.52|22.71|22.46|0
1615344300000|2021-03-10 02:45:00|22.73|22.48|22.71|22.46|22.73|22.48|22.71|22.46|0
1615344600000|2021-03-10 02:50:00|22.7|22.45|22.7|22.45|22.71|22.46|22.68|22.43|0
1615344900000|2021-03-10 02:55:00|22.71|22.46|22.71|22.46|22.73|22.46|22.7|22.43|2
1615345200000|2021-03-10 03:00:00|22.7|22.45|22.7|22.45|22.71|22.46|22.68|22.43|0
1615345500000|2021-03-10 03:05:00|22.71|22.46|22.7|22.45|22.71|22.46|22.7|22.45|0
1615345800000|2021-03-10 03:10:00|22.72|22.42|22.67|22.42|22.72|22.45|22.67|22.42|0
1615346100000|2021-03-10 03:15:00|22.68|22.43|22.68|22.43|22.68|22.43|22.67|22.42|0
1615346400000|2021-03-10 03:20:00|22.67|22.42|22.67|22.42|22.7|22.43|22.67|22.4|0
1615346700000|2021-03-10 03:25:00|22.68|22.43|22.67|22.42|22.7|22.43|22.67|22.4|0
1615347000000|2021-03-10 03:30:00|22.68|22.43|22.67|22.42|22.68|22.43|22.67|22.42|0
1615347900000|2021-03-10 03:45:00|22.68|22.43|22.67|22.42|22.68|22.43|22.67|22.42|0
1615348500000|2021-03-10 03:55:00|22.68|22.43|22.71|22.46|22.71|22.46|22.68|22.43|0
1615348800000|2021-03-10 04:00:00|22.72|22.47|22.71|22.46|22.72|22.47|22.71|22.46|0
1615349100000|2021-03-10 04:05:00|22.72|22.47|22.74|22.49|22.74|22.49|22.71|22.46|0
1615349700000|2021-03-10 04:15:00|22.72|22.47|22.71|22.46|22.72|22.47|22.71|22.46|0
1615350600000|2021-03-10 04:30:00|22.69|22.44|22.63|22.38|22.71|22.44|22.62|22.36|0
1615350900000|2021-03-10 04:35:00|22.62|22.37|22.6|22.35|22.62|22.37|22.6|22.35|0
1615351200000|2021-03-10 04:40:00|22.62|22.37|22.62|22.37|22.62|22.37|22.6|22.35|0
1615351500000|2021-03-10 04:45:00|22.6|22.35|22.63|22.38|22.63|22.38|22.6|22.35|0
1615351800000|2021-03-10 04:50:00|22.67|22.42|22.68|22.43|22.68|22.43|22.65|22.4|0
1615352100000|2021-03-10 04:55:00|22.7|22.4|22.67|22.42|22.7|22.43|22.63|22.36|0
1615352400000|2021-03-10 05:00:00|22.68|22.43|22.82|22.57|22.83|22.58|22.62|22.43|1
1615352700000|2021-03-10 05:05:00|22.83|22.58|22.84|22.59|22.84|22.66|22.74|22.57|1
1615353000000|2021-03-10 05:10:00|22.83|22.58|22.83|22.58|22.84|22.67|22.75|22.58|0
1615353300000|2021-03-10 05:15:00|22.84|22.59|22.83|22.58|22.84|22.67|22.74|22.57|0
1615353600000|2021-03-10 05:20:00|22.84|22.59|22.82|22.57|22.84|22.66|22.74|22.57|0
1615353900000|2021-03-10 05:25:00|22.83|22.58|22.84|22.59|22.85|22.68|22.74|22.57|0
1615354200000|2021-03-10 05:30:00|22.83|22.58|22.74|22.49|22.83|22.65|22.66|22.39|0
1615354500000|2021-03-10 05:35:00|22.73|22.48|22.68|22.43|22.74|22.49|22.68|22.41|0
1615354800000|2021-03-10 05:40:00|22.69|22.44|22.69|22.44|22.69|22.44|22.68|22.43|0
1615355100000|2021-03-10 05:45:00|22.71|22.41|22.73|22.48|22.73|22.48|22.68|22.41|0
1615355400000|2021-03-10 05:50:00|22.74|22.49|22.73|22.48|22.74|22.49|22.73|22.48|0
1615355700000|2021-03-10 05:55:00|22.74|22.49|22.68|22.43|22.74|22.49|22.68|22.43|0
1615356000000|2021-03-10 06:00:00|22.69|22.44|22.68|22.43|22.71|22.44|22.63|22.36|0
1615356300000|2021-03-10 06:05:00|22.66|22.38|22.73|22.48|22.73|22.48|22.63|22.36|0
1615356600000|2021-03-10 06:10:00|22.74|22.49|22.77|22.52|22.77|22.52|22.74|22.49|0
1615356900000|2021-03-10 06:15:00|22.74|22.49|22.74|22.49|22.74|22.49|22.73|22.48|0
1615357200000|2021-03-10 06:20:00|22.75|22.5|22.78|22.53|22.8|22.61|22.69|22.49|0
1615357500000|2021-03-10 06:25:00|22.7|22.62|22.77|22.52|22.78|22.62|22.7|22.52|0
1615357800000|2021-03-10 06:30:00|22.78|22.53|22.78|22.53|22.78|22.53|22.78|22.53|0
1615358100000|2021-03-10 06:35:00|22.77|22.52|22.76|22.51|22.78|22.61|22.69|22.49|0
1615358400000|2021-03-10 06:40:00|22.74|22.49|22.66|22.58|22.76|22.58|22.66|22.49|0
1615358700000|2021-03-10 06:45:00|22.74|22.49|22.78|22.53|22.78|22.63|22.65|22.49|0
1615359000000|2021-03-10 06:50:00|22.69|22.61|22.69|22.61|22.78|22.62|22.68|22.52|0
1615359300000|2021-03-10 06:55:00|22.78|22.53|22.69|22.61|22.78|22.61|22.69|22.52|0
1615359600000|2021-03-10 07:00:00|22.78|22.53|22.7|22.62|22.81|22.64|22.66|22.53|35
1615359900000|2021-03-10 07:05:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|25
1615360200000|2021-03-10 07:10:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|12
1615360800000|2021-03-10 07:20:00|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|15
1615361100000|2021-03-10 07:25:00|22.64|22.56|22.6|22.52|22.64|22.56|22.59|22.51|40
1615361400000|2021-03-10 07:30:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1615361700000|2021-03-10 07:35:00|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|10
1615362000000|2021-03-10 07:40:00|22.59|22.51|22.63|22.55|22.66|22.58|22.59|22.51|128
1615362300000|2021-03-10 07:45:00|22.65|22.57|22.61|22.53|22.65|22.57|22.6|22.52|37
1615362600000|2021-03-10 07:50:00|||||||||6
1615362900000|2021-03-10 07:55:00|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|68
1615363200000|2021-03-10 08:00:00|22.63|22.55|22.64|22.56|22.7|22.62|22.6|22.52|253
1615363500000|2021-03-10 08:05:00|22.62|22.54|22.61|22.53|22.75|22.67|22.58|22.5|483
1615363800000|2021-03-10 08:10:00|22.6|22.52|22.56|22.48|22.61|22.53|22.55|22.47|220
1615364100000|2021-03-10 08:15:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|44
1615364400000|2021-03-10 08:20:00|22.6|22.52|22.5|22.42|22.6|22.52|22.5|22.42|156
1615364700000|2021-03-10 08:25:00|22.51|22.43|22.53|22.45|22.55|22.47|22.5|22.42|139
1615365000000|2021-03-10 08:30:00|22.55|22.47|22.46|22.38|22.55|22.47|22.46|22.38|63
1615365300000|2021-03-10 08:35:00|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|93
1615365600000|2021-03-10 08:40:00|22.41|22.33|22.41|22.33|22.46|22.38|22.41|22.33|174
1615365900000|2021-03-10 08:45:00|22.46|22.38|22.45|22.37|22.46|22.38|22.43|22.35|3
1615366200000|2021-03-10 08:50:00|22.43|22.35|22.45|22.37|22.45|22.37|22.41|22.33|27
1615366500000|2021-03-10 08:55:00|22.46|22.38|22.45|22.37|22.46|22.38|22.41|22.33|23
1615366800000|2021-03-10 09:00:00|22.46|22.38|22.51|22.43|22.55|22.47|22.45|22.37|81
1615367100000|2021-03-10 09:05:00|22.5|22.42|22.41|22.33|22.5|22.42|22.41|22.33|58
1615367400000|2021-03-10 09:10:00|22.45|22.37|22.4|22.32|22.46|22.38|22.4|22.32|81
1615367700000|2021-03-10 09:15:00|22.41|22.33|22.41|22.33|22.41|22.33|22.4|22.32|49
1615368000000|2021-03-10 09:20:00|22.45|22.37|22.43|22.35|22.46|22.38|22.41|22.33|79
1615368300000|2021-03-10 09:25:00|22.41|22.33|22.47|22.39|22.47|22.39|22.41|22.33|44
1615368600000|2021-03-10 09:30:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|73
1615368900000|2021-03-10 09:35:00|22.49|22.41|22.46|22.38|22.51|22.43|22.42|22.34|35
1615369200000|2021-03-10 09:40:00|22.47|22.39|22.46|22.38|22.47|22.39|22.44|22.36|164
1615369500000|2021-03-10 09:45:00|22.47|22.39|22.51|22.43|22.51|22.43|22.46|22.38|15
1615369800000|2021-03-10 09:50:00|22.52|22.44|22.46|22.38|22.52|22.44|22.46|22.38|75
1615370100000|2021-03-10 09:55:00|22.47|22.39|22.51|22.43|22.51|22.43|22.46|22.38|7
1615370400000|2021-03-10 10:00:00|||||||||2
1615370700000|2021-03-10 10:05:00|22.5|22.42|22.49|22.41|22.51|22.43|22.46|22.38|0
1615371000000|2021-03-10 10:10:00|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1615371300000|2021-03-10 10:15:00|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|11
1615371600000|2021-03-10 10:20:00|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|82
1615371900000|2021-03-10 10:25:00|22.56|22.48|22.56|22.48|22.56|22.48|22.53|22.45|161
1615372200000|2021-03-10 10:30:00|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|22
1615372500000|2021-03-10 10:35:00|22.56|22.48|22.52|22.44|22.56|22.48|22.51|22.43|58
1615372800000|2021-03-10 10:40:00|22.56|22.48|22.56|22.48|22.57|22.49|22.53|22.45|83
1615373100000|2021-03-10 10:45:00|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|8
1615373400000|2021-03-10 10:50:00|22.61|22.53|22.58|22.5|22.61|22.53|22.56|22.48|75
1615373700000|2021-03-10 10:55:00|22.56|22.48|22.55|22.47|22.6|22.52|22.55|22.47|56
1615374000000|2021-03-10 11:00:00|22.56|22.48|22.55|22.47|22.6|22.52|22.55|22.47|22
1615374300000|2021-03-10 11:05:00|22.53|22.45|22.5|22.42|22.53|22.45|22.5|22.42|15
1615374600000|2021-03-10 11:10:00|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|26
1615374900000|2021-03-10 11:15:00|22.51|22.43|22.5|22.42|22.55|22.47|22.5|22.42|27
1615375200000|2021-03-10 11:20:00|22.51|22.43|22.55|22.47|22.56|22.48|22.51|22.43|2
1615375500000|2021-03-10 11:25:00|22.56|22.48|22.62|22.54|22.62|22.54|22.55|22.47|143
1615375800000|2021-03-10 11:30:00|22.6|22.52|22.62|22.54|22.62|22.54|22.57|22.49|2
1615376100000|2021-03-10 11:35:00|22.57|22.49|22.57|22.49|22.62|22.54|22.57|22.49|44
1615376400000|2021-03-10 11:40:00|22.6|22.52|22.63|22.55|22.65|22.57|22.6|22.52|27
1615376700000|2021-03-10 11:45:00|22.65|22.57|22.63|22.55|22.65|22.57|22.6|22.52|219
1615377000000|2021-03-10 11:50:00|22.62|22.54|22.52|22.44|22.62|22.54|22.52|22.44|66
1615377300000|2021-03-10 11:55:00|22.53|22.45|22.47|22.39|22.53|22.45|22.47|22.39|22
1615377600000|2021-03-10 12:00:00|22.42|22.34|22.42|22.34|22.48|22.4|22.42|22.34|75
1615377900000|2021-03-10 12:05:00|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|22
1615378200000|2021-03-10 12:10:00|22.45|22.37|22.42|22.34|22.48|22.4|22.42|22.34|110
1615378500000|2021-03-10 12:15:00|22.4|22.32|22.43|22.35|22.43|22.35|22.38|22.3|49
1615378800000|2021-03-10 12:20:00|22.42|22.34|22.42|22.34|22.43|22.35|22.38|22.3|45
1615379100000|2021-03-10 12:25:00|22.4|22.32|22.47|22.39|22.47|22.39|22.4|22.32|26
1615379400000|2021-03-10 12:30:00|22.45|22.37|22.47|22.39|22.48|22.4|22.45|22.37|89
1615379700000|2021-03-10 12:35:00|22.45|22.37|22.52|22.44|22.52|22.44|22.45|22.37|75
1615380000000|2021-03-10 12:40:00|22.5|22.42|22.5|22.42|22.52|22.44|22.47|22.39|17
1615380300000|2021-03-10 12:45:00|22.52|22.44|22.51|22.43|22.52|22.44|22.5|22.42|11
1615380600000|2021-03-10 12:50:00|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|9
1615380900000|2021-03-10 12:55:00|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|57
1615381200000|2021-03-10 13:00:00|22.47|22.39|22.51|22.43|22.52|22.44|22.46|22.38|209
1615381500000|2021-03-10 13:05:00|22.52|22.44|22.56|22.48|22.61|22.53|22.51|22.43|95
1615381800000|2021-03-10 13:10:00|22.52|22.44|22.51|22.43|22.56|22.48|22.51|22.43|118
1615382100000|2021-03-10 13:15:00|22.47|22.39|22.46|22.38|22.47|22.39|22.44|22.36|94
1615382400000|2021-03-10 13:20:00|22.44|22.36|22.46|22.38|22.46|22.38|22.42|22.34|6
1615382700000|2021-03-10 13:25:00|22.44|22.36|22.42|22.34|22.46|22.38|22.41|22.33|234
1615383000000|2021-03-10 13:30:00|22.41|22.33|22.22|22.14|22.41|22.33|22.19|22.11|942
1615383300000|2021-03-10 13:35:00|22.24|22.16|22.34|22.26|22.42|22.34|22.24|22.16|247
1615383600000|2021-03-10 13:40:00|22.32|22.24|22.26|22.18|22.37|22.29|22.26|22.18|275
1615383900000|2021-03-10 13:45:00|22.27|22.19|22.26|22.18|22.31|22.23|22.26|22.18|298
1615384200000|2021-03-10 13:50:00|22.27|22.19|22.26|22.18|22.27|22.19|22.22|22.14|280
1615384500000|2021-03-10 13:55:00|22.24|22.16|22.21|22.13|22.27|22.19|22.21|22.13|253
1615384800000|2021-03-10 14:00:00|22.22|22.14|22.21|22.13|22.26|22.18|22.21|22.13|766
1615385100000|2021-03-10 14:05:00|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|110
1615385400000|2021-03-10 14:10:00|22.13|22.05|22.14|22.06|22.17|22.09|22.12|22.04|399
1615385700000|2021-03-10 14:15:00|22.16|22.08|22.17|22.09|22.17|22.09|22.12|22.04|139
1615386000000|2021-03-10 14:20:00|22.18|22.1|22.13|22.05|22.2|22.12|22.12|22.04|187
1615386300000|2021-03-10 14:25:00|22.12|22.04|22.13|22.05|22.18|22.1|22.08|22|434
1615386600000|2021-03-10 14:30:00|22.14|22.06|22.19|22.11|22.23|22.15|22.13|22.05|378
1615386900000|2021-03-10 14:35:00|22.18|22.1|22.21|22.13|22.23|22.15|22.14|22.06|344
1615387200000|2021-03-10 14:40:00|22.23|22.15|22.18|22.1|22.26|22.18|22.17|22.09|82
1615387500000|2021-03-10 14:45:00|22.2|22.12|22.2|22.12|22.23|22.15|22.18|22.1|164
1615387800000|2021-03-10 14:50:00|22.18|22.1|22.12|22.04|22.2|22.12|22.09|22.01|671
1615388100000|2021-03-10 14:55:00|22.11|22.03|22.2|22.12|22.23|22.15|22.07|21.99|351
1615388400000|2021-03-10 15:00:00|22.18|22.1|22.17|22.09|22.22|22.14|22.07|21.99|690
1615388700000|2021-03-10 15:05:00|22.16|22.08|22.21|22.13|22.21|22.13|22.14|22.06|428
1615389000000|2021-03-10 15:10:00|22.22|22.14|22.27|22.19|22.31|22.23|22.16|22.08|830
1615389300000|2021-03-10 15:15:00|22.26|22.18|22.22|22.14|22.27|22.19|22.21|22.13|121
1615389600000|2021-03-10 15:20:00|22.21|22.13|22.27|22.19|22.32|22.24|22.17|22.09|191
1615389900000|2021-03-10 15:25:00|22.31|22.23|22.32|22.24|22.32|22.24|22.26|22.18|121
1615390200000|2021-03-10 15:30:00|22.31|22.23|22.21|22.13|22.31|22.23|22.19|22.11|268
1615390500000|2021-03-10 15:35:00|22.16|22.08|22.27|22.19|22.31|22.23|22.16|22.08|290
1615390800000|2021-03-10 15:40:00|22.26|22.18|22.21|22.13|22.31|22.23|22.2|22.12|461
1615391100000|2021-03-10 15:45:00|22.19|22.11|22.16|22.08|22.21|22.13|22.13|22.05|596
1615391400000|2021-03-10 15:50:00|22.2|22.12|22.27|22.19|22.37|22.29|22.18|22.1|346
1615391700000|2021-03-10 15:55:00|22.26|22.18|22.26|22.18|22.32|22.24|22.26|22.18|251
1615392000000|2021-03-10 16:00:00|22.22|22.14|22.26|22.18|22.31|22.23|22.21|22.13|1055
1615392300000|2021-03-10 16:05:00|22.27|22.19|22.27|22.19|22.31|22.23|22.24|22.16|275
1615392600000|2021-03-10 16:10:00|22.31|22.23|22.25|22.17|22.31|22.23|22.21|22.13|119
1615392900000|2021-03-10 16:15:00|22.26|22.18|22.28|22.2|22.31|22.23|22.25|22.17|435
1615393200000|2021-03-10 16:20:00|22.26|22.18|22.31|22.23|22.36|22.28|22.26|22.18|470
1615393500000|2021-03-10 16:25:00|22.29|22.21|22.26|22.18|22.32|22.24|22.22|22.14|801
1615393800000|2021-03-10 16:30:00|22.24|22.16|22.24|22.16|22.27|22.19|22.21|22.13|331
1615394100000|2021-03-10 16:35:00|22.26|22.18|22.24|22.16|22.3|22.22|22.22|22.14|127
1615394400000|2021-03-10 16:40:00|22.26|22.18|22.37|22.29|22.42|22.34|22.26|22.18|110
1615394700000|2021-03-10 16:45:00|22.34|22.26|22.29|22.21|22.34|22.26|22.27|22.19|97
1615395000000|2021-03-10 16:50:00|22.27|22.19|22.26|22.18|22.29|22.21|22.21|22.13|246
1615395300000|2021-03-10 16:55:00|22.25|22.17|22.24|22.16|22.26|22.18|22.21|22.13|22
1615395600000|2021-03-10 17:00:00|22.23|22.15|22.27|22.19|22.31|22.23|22.21|22.13|84
1615395900000|2021-03-10 17:05:00|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|115
1615396200000|2021-03-10 17:10:00|22.3|22.22|22.27|22.19|22.3|22.22|22.22|22.14|127
1615396500000|2021-03-10 17:15:00|22.25|22.17|22.28|22.2|22.28|22.2|22.22|22.14|163
1615396800000|2021-03-10 17:20:00|22.27|22.19|22.28|22.2|22.31|22.23|22.27|22.19|18
1615397100000|2021-03-10 17:25:00|22.32|22.24|22.33|22.25|22.38|22.3|22.31|22.23|124
1615397400000|2021-03-10 17:30:00|22.28|22.2|22.33|22.25|22.38|22.3|22.28|22.2|10
1615397700000|2021-03-10 17:35:00|22.31|22.23|22.39|22.31|22.41|22.33|22.31|22.23|22
1615398000000|2021-03-10 17:40:00|22.38|22.3|22.33|22.25|22.39|22.31|22.31|22.23|25
1615398300000|2021-03-10 17:45:00|22.29|22.21|22.23|22.15|22.29|22.21|22.23|22.15|67
1615398600000|2021-03-10 17:50:00|22.24|22.16|22.28|22.2|22.31|22.23|22.24|22.16|13
1615398900000|2021-03-10 17:55:00|22.3|22.22|22.28|22.2|22.32|22.24|22.26|22.18|5
1615399200000|2021-03-10 18:00:00|22.3|22.22|22.28|22.2|22.39|22.31|22.25|22.17|54
1615399500000|2021-03-10 18:05:00|22.25|22.17|22.22|22.14|22.33|22.25|22.22|22.14|66
1615399800000|2021-03-10 18:10:00|22.23|22.15|22.33|22.25|22.33|22.25|22.22|22.14|69
1615400100000|2021-03-10 18:15:00|22.31|22.23|22.33|22.25|22.38|22.3|22.28|22.2|46
1615400400000|2021-03-10 18:20:00|22.31|22.23|22.32|22.24|22.33|22.25|22.27|22.19|2
1615400700000|2021-03-10 18:25:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|0
1615401000000|2021-03-10 18:30:00|22.27|22.19|22.36|22.28|22.36|22.28|22.25|22.17|3
1615401300000|2021-03-10 18:35:00|22.35|22.27|22.39|22.31|22.39|22.31|22.33|22.25|60
1615401600000|2021-03-10 18:40:00|22.38|22.3|22.36|22.28|22.38|22.3|22.33|22.25|18
1615401900000|2021-03-10 18:45:00|22.38|22.3|22.44|22.36|22.49|22.41|22.38|22.3|187
1615402200000|2021-03-10 18:50:00|22.41|22.33|22.39|22.31|22.47|22.39|22.37|22.29|18
1615402500000|2021-03-10 18:55:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|15
1615402800000|2021-03-10 19:00:00|22.41|22.33|22.31|22.23|22.44|22.36|22.31|22.23|12
1615403100000|2021-03-10 19:05:00|22.33|22.25|22.37|22.29|22.39|22.31|22.31|22.23|0
1615403400000|2021-03-10 19:10:00|22.34|22.26|22.24|22.16|22.34|22.26|22.24|22.16|0
1615403700000|2021-03-10 19:15:00|22.25|22.17|22.24|22.16|22.29|22.21|22.24|22.16|0
1615404000000|2021-03-10 19:20:00|22.25|22.17|22.27|22.19|22.3|22.22|22.25|22.17|0
1615404300000|2021-03-10 19:25:00|22.29|22.21|22.25|22.17|22.3|22.22|22.24|22.16|0
1615404600000|2021-03-10 19:30:00|22.24|22.16|22.28|22.2|22.3|22.22|22.24|22.16|1
1615404900000|2021-03-10 19:35:00|22.27|22.19|22.28|22.2|22.3|22.22|22.25|22.17|1
1615405200000|2021-03-10 19:40:00|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1615405500000|2021-03-10 19:45:00|22.26|22.18|22.23|22.15|22.26|22.18|22.22|22.14|8
1615405800000|2021-03-10 19:50:00|22.25|22.17|22.21|22.13|22.25|22.17|22.2|22.12|0
1615406100000|2021-03-10 19:55:00|22.23|22.15|22.26|22.18|22.26|22.18|22.2|22.12|1
1615406400000|2021-03-10 20:00:00|22.25|22.17|22.33|22.25|22.34|22.25|22.23|22.09|25
1615406700000|2021-03-10 20:05:00|22.32|22.24|22.33|22.25|22.33|22.25|22.3|22.22|6
1615407000000|2021-03-10 20:10:00|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|0
1615407300000|2021-03-10 20:15:00|22.33|22.25|22.36|22.28|22.36|22.28|22.32|22.24|0
1615407900000|2021-03-10 20:25:00|22.38|22.3|22.41|22.33|22.41|22.33|22.36|22.28|13
1615408200000|2021-03-10 20:30:00|22.43|22.35|22.43|22.35|22.46|22.38|22.42|22.34|1
1615408500000|2021-03-10 20:35:00|22.42|22.34|22.42|22.34|22.44|22.36|22.4|22.32|5
1615408800000|2021-03-10 20:40:00|22.44|22.36|22.39|22.31|22.53|22.37|22.37|22.28|12
1615409100000|2021-03-10 20:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|26
1615409400000|2021-03-10 20:50:00|22.41|22.33|22.4|22.32|22.45|22.37|22.35|22.27|37
1615409700000|2021-03-10 20:55:00|22.38|22.3|22.51|22.26|22.53|22.37|22.37|22.25|38
1615421700000|2021-03-11 00:15:00|22.48|22.23|22.52|22.22|22.52|22.23|22.46|22.21|0
1615422000000|2021-03-11 00:20:00|22.5|22.25|22.52|22.22|22.52|22.25|22.47|22.2|0
1615422300000|2021-03-11 00:25:00|22.49|22.24|22.49|22.24|22.52|22.25|22.49|22.22|0
1615422900000|2021-03-11 00:35:00|22.47|22.22|22.46|22.21|22.47|22.22|22.46|22.21|0
1615423200000|2021-03-11 00:40:00|22.47|22.22|22.49|22.24|22.49|22.24|22.46|22.21|0
1615423800000|2021-03-11 00:50:00|22.5|22.25|22.5|22.25|22.53|22.28|22.49|22.24|0
1615424100000|2021-03-11 00:55:00|22.53|22.28|22.49|22.24|22.53|22.28|22.49|22.22|0
1615424400000|2021-03-11 01:00:00|22.5|22.25|22.49|22.24|22.52|22.25|22.49|22.22|0
1615424700000|2021-03-11 01:05:00|22.52|22.22|22.49|22.24|22.52|22.24|22.49|22.22|0
1615425000000|2021-03-11 01:10:00|22.47|22.22|22.44|22.19|22.49|22.24|22.44|22.19|0
1615425300000|2021-03-11 01:15:00|22.43|22.18|22.47|22.22|22.47|22.22|22.43|22.18|0
1615425600000|2021-03-11 01:20:00|22.46|22.21|22.35|22.27|22.46|22.33|22.35|22.21|0
1615425900000|2021-03-11 01:25:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1615426200000|2021-03-11 01:30:00|22.47|22.22|22.44|22.14|22.47|22.3|22.38|22.14|10
1615426500000|2021-03-11 01:35:00|22.41|22.16|22.44|22.14|22.44|22.17|22.41|22.14|0
1615426800000|2021-03-11 01:40:00|22.46|22.16|22.47|22.17|22.47|22.19|22.44|22.16|0
1615427100000|2021-03-11 01:45:00|22.44|22.19|22.39|22.14|22.47|22.19|22.38|22.11|0
1615427400000|2021-03-11 01:50:00|22.41|22.11|22.39|22.14|22.41|22.14|22.38|22.11|0
1615427700000|2021-03-11 01:55:00|22.36|22.09|22.34|22.09|22.39|22.14|22.33|22.08|0
1615428000000|2021-03-11 02:00:00|22.33|22.08|22.33|22.08|22.34|22.09|22.33|22.08|0
1615428300000|2021-03-11 02:05:00|22.24|22.16|22.23|22.15|22.33|22.16|22.22|22.08|3
1615428600000|2021-03-11 02:10:00|22.32|22.07|22.32|22.07|22.33|22.15|22.23|22.07|1
1615428900000|2021-03-11 02:15:00|22.33|22.08|22.33|22.08|22.34|22.09|22.32|22.07|0
1615429200000|2021-03-11 02:20:00|22.32|22.07|22.33|22.08|22.33|22.08|22.3|22.05|0
1615429500000|2021-03-11 02:25:00|22.32|22.07|22.33|22.08|22.33|22.08|22.3|22.05|0
1615429800000|2021-03-11 02:30:00|22.3|22.05|22.3|22.05|22.35|22.08|22.3|22.05|0
1615430100000|2021-03-11 02:35:00|22.31|22.06|22.33|22.08|22.33|22.08|22.3|22.05|0
1615431000000|2021-03-11 02:50:00|22.36|22.06|22.34|22.09|22.36|22.09|22.33|22.06|0
1615431300000|2021-03-11 02:55:00|22.33|22.08|22.33|22.08|22.34|22.09|22.33|22.08|0
1615431900000|2021-03-11 03:05:00|22.36|22.06|22.34|22.09|22.36|22.09|22.33|22.06|0
1615432200000|2021-03-11 03:10:00|22.33|22.08|22.31|22.06|22.36|22.09|22.31|22.06|0
1615432500000|2021-03-11 03:15:00|22.29|22.04|22.31|22.06|22.31|22.06|22.29|22.04|0
1615433100000|2021-03-11 03:25:00|22.3|22.05|22.27|22.02|22.3|22.05|22.27|22.02|0
1615433400000|2021-03-11 03:30:00|22.3|22.05|22.33|22.08|22.35|22.08|22.3|22.02|0
1615433700000|2021-03-11 03:35:00|22.36|22.06|22.34|22.09|22.36|22.09|22.33|22.06|0
1615436100000|2021-03-11 04:15:00|22.35|22.1|22.35|22.1|22.4|22.15|22.35|22.1|0
1615436700000|2021-03-11 04:25:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615437000000|2021-03-11 04:30:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615437300000|2021-03-11 04:35:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615437600000|2021-03-11 04:40:00|22.34|22.09|22.35|22.1|22.37|22.1|22.34|22.07|0
1615437900000|2021-03-11 04:45:00|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1615438500000|2021-03-11 04:55:00|22.34|22.09|22.31|22.06|22.35|22.1|22.3|22.05|0
1615438800000|2021-03-11 05:00:00|22.3|22.05|22.3|22.05|22.31|22.06|22.3|22.05|0
1615439100000|2021-03-11 05:05:00|22.31|22.06|22.28|22.03|22.31|22.06|22.27|22.02|0
1615439400000|2021-03-11 05:10:00|22.3|22.05|22.31|22.06|22.33|22.06|22.3|22.03|0
1615439700000|2021-03-11 05:15:00|22.3|22.05|22.31|22.06|22.31|22.06|22.3|22.05|0
1615440600000|2021-03-11 05:30:00|22.3|22.05|22.3|22.05|22.31|22.06|22.28|22.03|0
1615441500000|2021-03-11 05:45:00|22.33|22.03|22.31|22.06|22.33|22.06|22.3|22.03|0
1615442100000|2021-03-11 05:55:00|22.33|22.08|22.33|22.08|22.33|22.08|22.31|22.06|0
1615442400000|2021-03-11 06:00:00|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1615442700000|2021-03-11 06:05:00|22.25|22.17|22.34|22.09|22.34|22.17|22.25|22.09|0
1615443000000|2021-03-11 06:10:00|22.25|22.17|22.34|22.09|22.34|22.17|22.25|22.09|0
1615443600000|2021-03-11 06:20:00|22.25|22.17|22.25|22.17|22.34|22.17|22.25|22.09|0
1615443900000|2021-03-11 06:25:00|22.34|22.09|22.31|22.06|22.34|22.17|22.22|22.05|0
1615444200000|2021-03-11 06:30:00|22.22|22.14|22.22|22.14|22.31|22.14|22.22|22.06|0
1615444500000|2021-03-11 06:35:00|22.33|22.08|22.24|22.16|22.33|22.16|22.24|22.07|0
1615445100000|2021-03-11 06:45:00|22.19|22.11|22.25|22|22.25|22.11|22.16|22|1
1615445400000|2021-03-11 06:50:00|22.16|22.08|22.25|22|22.27|22.1|22.16|22|0
1615445700000|2021-03-11 06:55:00|22.16|22.08|22.13|22.05|22.25|22.09|22.13|22|25
1615446000000|2021-03-11 07:00:00|22.22|21.97|22.13|22.05|22.24|22.11|22.13|21.97|63
1615446300000|2021-03-11 07:05:00|22.15|22.07|22.16|22.08|22.18|22.1|22.14|22.06|2
1615446600000|2021-03-11 07:10:00|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1615446900000|2021-03-11 07:15:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|35
1615447200000|2021-03-11 07:20:00|22.13|22.05|22.13|22.05|22.18|22.1|22.13|22.05|4
1615447500000|2021-03-11 07:25:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|7
1615447800000|2021-03-11 07:30:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|6
1615448700000|2021-03-11 07:45:00|||||||||8
1615449000000|2021-03-11 07:50:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|3
1615449300000|2021-03-11 07:55:00|22.16|22.08|22.13|22.05|22.16|22.08|22.12|22.04|14
1615449600000|2021-03-11 08:00:00|22.14|22.06|22.07|21.99|22.14|22.06|22.07|21.99|125
1615449900000|2021-03-11 08:05:00|22.08|22|22.11|22.03|22.14|22.06|22.07|21.99|532
1615450200000|2021-03-11 08:10:00|22.13|22.05|22.13|22.05|22.14|22.06|22.08|22|256
1615450500000|2021-03-11 08:15:00|22.12|22.04|22.08|22|22.13|22.05|22.08|22|71
1615450800000|2021-03-11 08:20:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|91
1615451100000|2021-03-11 08:25:00|22.03|21.95|22.08|22|22.09|22.01|22.03|21.95|225
1615451400000|2021-03-11 08:30:00|22.09|22.01|22.08|22|22.11|22.03|22.08|22|1
1615451700000|2021-03-11 08:35:00|22.09|22.01|22.08|22|22.13|22.05|22.08|22|123
1615452000000|2021-03-11 08:40:00|22.09|22.01|22.09|22.01|22.11|22.03|22.03|21.95|3
1615452300000|2021-03-11 08:45:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|8
1615452600000|2021-03-11 08:50:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|206
1615452900000|2021-03-11 08:55:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|10
1615453200000|2021-03-11 09:00:00|21.99|21.91|22.02|21.94|22.04|21.96|21.99|21.91|150
1615453500000|2021-03-11 09:05:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|34
1615453800000|2021-03-11 09:10:00|22|21.92|22|21.92|22|21.92|21.99|21.91|79
1615454100000|2021-03-11 09:15:00|22.04|21.96|22|21.92|22.05|21.97|22|21.92|12
1615454400000|2021-03-11 09:20:00|22.02|21.94|22.02|21.94|22.05|21.97|22|21.92|100
1615454700000|2021-03-11 09:25:00|22|21.92|22.07|21.99|22.09|22.01|22|21.92|76
1615455000000|2021-03-11 09:30:00|22.09|22.01|22.1|22.02|22.1|22.02|22.07|21.99|99
1615455300000|2021-03-11 09:35:00|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|30
1615455600000|2021-03-11 09:40:00|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|108
1615455900000|2021-03-11 09:45:00|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|144
1615456200000|2021-03-11 09:50:00|22.14|22.06|22.1|22.02|22.15|22.07|22.09|22.01|22
1615456500000|2021-03-11 09:55:00|22.09|22.01|22.14|22.06|22.19|22.11|22.09|22.01|95
1615456800000|2021-03-11 10:00:00|22.1|22.02|22.1|22.02|22.14|22.06|22.1|22.02|20
1615457100000|2021-03-11 10:05:00|22.14|22.06|22.1|22.02|22.14|22.06|22.1|22.02|0
1615457400000|2021-03-11 10:10:00|22.14|22.06|22.14|22.06|22.15|22.07|22.12|22.04|15
1615457700000|2021-03-11 10:15:00|22.15|22.07|22.1|22.02|22.15|22.07|22.1|22.02|69
1615458000000|2021-03-11 10:20:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|31
1615458300000|2021-03-11 10:25:00|22.09|22.01|22.09|22.01|22.1|22.02|22.05|21.97|15
1615458600000|2021-03-11 10:30:00|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|18
1615458900000|2021-03-11 10:35:00|22.1|22.02|22.05|21.97|22.1|22.02|22.04|21.96|42
1615459200000|2021-03-11 10:40:00|22.04|21.96|22.09|22.01|22.1|22.02|22.04|21.96|101
1615459500000|2021-03-11 10:45:00|22.1|22.02|22.04|21.96|22.1|22.02|22.04|21.96|92
1615459800000|2021-03-11 10:50:00|22.09|22.01|22.07|21.99|22.09|22.01|22.04|21.96|6
1615460100000|2021-03-11 10:55:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1615460400000|2021-03-11 11:00:00|22.04|21.96|22.14|22.06|22.14|22.06|22.04|21.96|30
1615460700000|2021-03-11 11:05:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|138
1615461000000|2021-03-11 11:10:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|42
1615461300000|2021-03-11 11:15:00|22.09|22.01|22.05|21.97|22.09|22.01|22.04|21.96|11
1615461600000|2021-03-11 11:20:00|22.07|21.99|22.1|22.02|22.1|22.02|22.05|21.97|73
1615461900000|2021-03-11 11:25:00|22.08|22|22.1|22.02|22.11|22.03|22.05|21.97|199
1615462800000|2021-03-11 11:40:00|||||||||20
1615463100000|2021-03-11 11:45:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|48
1615463400000|2021-03-11 11:50:00|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|185
1615463700000|2021-03-11 11:55:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|7
1615464000000|2021-03-11 12:00:00|||||||||160
1615464300000|2021-03-11 12:05:00|||||||||214
1615464600000|2021-03-11 12:10:00|||||||||246
1615464900000|2021-03-11 12:15:00|||||||||18
1615465200000|2021-03-11 12:20:00|22.17|22.09|22.16|22.08|22.17|22.09|22.12|22.04|14
1615465500000|2021-03-11 12:25:00|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|53
1615465800000|2021-03-11 12:30:00|22.12|22.04|22.17|22.09|22.17|22.09|22.11|22.03|30
1615466100000|2021-03-11 12:35:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|9
1615466400000|2021-03-11 12:40:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|105
1615466700000|2021-03-11 12:45:00|22.16|22.08|22.03|21.95|22.16|22.08|22.01|21.93|137
1615467000000|2021-03-11 12:50:00|22|21.92|22.06|21.98|22.06|21.98|22|21.92|83
1615467300000|2021-03-11 12:55:00|22.05|21.97|22.01|21.93|22.06|21.98|22.01|21.93|193
1615467600000|2021-03-11 13:00:00|22|21.92|21.96|21.88|22.01|21.93|21.95|21.87|207
1615467900000|2021-03-11 13:05:00|21.95|21.87|22|21.92|22|21.92|21.95|21.87|68
1615468200000|2021-03-11 13:10:00|22.01|21.93|22.11|22.03|22.11|22.03|22|21.92|153
1615468500000|2021-03-11 13:15:00|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|15
1615468800000|2021-03-11 13:20:00|22.1|22.02|22.09|22.01|22.11|22.03|22.06|21.98|93
1615469100000|2021-03-11 13:25:00|22.11|22.03|22.11|22.03|22.11|22.03|22.06|21.98|1
1615469400000|2021-03-11 13:30:00|22.1|22.02|22.08|22|22.11|22.03|22.06|21.98|94
1615469700000|2021-03-11 13:35:00|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|35
1615470000000|2021-03-11 13:40:00|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|14
1615470300000|2021-03-11 13:45:00|22.07|21.99|22.13|22.05|22.17|22.09|22.07|21.99|95
1615470600000|2021-03-11 13:50:00|22.15|22.07|22.11|22.03|22.18|22.1|22.1|22.02|45
1615470900000|2021-03-11 13:55:00|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|114
1615471200000|2021-03-11 14:00:00|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|18
1615471500000|2021-03-11 14:05:00|22.03|21.95|22.11|22.03|22.16|22.08|22.03|21.95|25
1615471800000|2021-03-11 14:10:00|22.08|22|22.09|22.01|22.11|22.03|22.06|21.98|24
1615472100000|2021-03-11 14:15:00|22.06|21.98|21.96|21.88|22.06|21.98|21.96|21.88|99
1615472400000|2021-03-11 14:20:00|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|207
1615472700000|2021-03-11 14:25:00|21.96|21.88|21.98|21.9|22.01|21.93|21.96|21.88|184
1615473000000|2021-03-11 14:30:00|21.96|21.88|21.96|21.88|22.01|21.93|21.95|21.87|94
1615473300000|2021-03-11 14:35:00|22|21.92|22.06|21.98|22.11|22.03|21.97|21.89|265
1615473600000|2021-03-11 14:40:00|22.05|21.97|22.01|21.93|22.06|21.98|22|21.92|282
1615473900000|2021-03-11 14:45:00|22.02|21.94|21.96|21.88|22.04|21.96|21.96|21.88|85
1615474200000|2021-03-11 14:50:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|423
1615474500000|2021-03-11 14:55:00|21.91|21.83|21.91|21.83|21.92|21.84|21.87|21.79|677
1615474800000|2021-03-11 15:00:00|21.87|21.79|21.89|21.81|21.92|21.84|21.87|21.79|335
1615475100000|2021-03-11 15:05:00|21.91|21.83|21.92|21.84|21.94|21.86|21.87|21.79|180
1615475400000|2021-03-11 15:10:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|541
1615475700000|2021-03-11 15:15:00|21.92|21.84|21.97|21.89|22.03|21.95|21.91|21.83|538
1615476000000|2021-03-11 15:20:00|21.98|21.9|21.92|21.84|21.98|21.9|21.87|21.79|304
1615476300000|2021-03-11 15:25:00|21.91|21.83|21.9|21.82|21.96|21.88|21.9|21.82|471
1615476600000|2021-03-11 15:30:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|261
1615476900000|2021-03-11 15:35:00|21.91|21.83|21.9|21.82|21.95|21.87|21.9|21.82|468
1615477200000|2021-03-11 15:40:00|21.88|21.8|21.88|21.8|21.9|21.82|21.85|21.77|751
1615477500000|2021-03-11 15:45:00|21.9|21.82|22|21.92|22|21.92|21.85|21.77|687
1615477800000|2021-03-11 15:50:00|21.98|21.9|22|21.92|22|21.92|21.95|21.87|278
1615478100000|2021-03-11 15:55:00|21.98|21.9|22.05|21.97|22.08|22|21.98|21.9|432
1615478400000|2021-03-11 16:00:00|22.07|21.99|22.05|21.97|22.09|22.01|22.05|21.97|52
1615478700000|2021-03-11 16:05:00|22.03|21.95|22.05|21.97|22.05|21.97|22.01|21.93|96
1615479000000|2021-03-11 16:10:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|525
1615479300000|2021-03-11 16:15:00|22.01|21.93|21.99|21.91|22.01|21.93|21.97|21.89|131
1615479600000|2021-03-11 16:20:00|21.95|21.87|21.99|21.91|22|21.92|21.95|21.87|366
1615479900000|2021-03-11 16:25:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|1045
1615480200000|2021-03-11 16:30:00|21.99|21.91|21.98|21.9|22.03|21.95|21.98|21.9|470
1615480500000|2021-03-11 16:35:00|||||||||160
1615480800000|2021-03-11 16:40:00|22.02|21.94|22|21.92|22.02|21.94|21.98|21.9|152
1615481100000|2021-03-11 16:45:00|21.98|21.9|21.98|21.9|22.01|21.93|21.98|21.9|223
1615481400000|2021-03-11 16:50:00|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|202
1615481700000|2021-03-11 16:55:00|21.98|21.9|22.02|21.94|22.02|21.94|21.97|21.89|185
1615482000000|2021-03-11 17:00:00|21.98|21.9|21.98|21.9|22.02|21.94|21.98|21.9|2
1615482300000|2021-03-11 17:05:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|559
1615482600000|2021-03-11 17:10:00|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|108
1615482900000|2021-03-11 17:15:00|22.04|21.96|21.99|21.91|22.08|22|21.98|21.9|98
1615483200000|2021-03-11 17:20:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|73
1615483500000|2021-03-11 17:25:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1615483800000|2021-03-11 17:30:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|7
1615484100000|2021-03-11 17:35:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1615484400000|2021-03-11 17:40:00|22|21.92|22|21.92|22|21.92|22|21.92|92
1615484700000|2021-03-11 17:45:00|21.99|21.91|22|21.92|22|21.92|21.95|21.87|0
1615485000000|2021-03-11 17:50:00|||||||||1
1615485300000|2021-03-11 17:55:00|||||||||1
1615485600000|2021-03-11 18:00:00|21.99|21.91|21.94|21.86|22|21.92|21.94|21.86|33
1615485900000|2021-03-11 18:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|6
1615486200000|2021-03-11 18:10:00|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|13
1615486500000|2021-03-11 18:15:00|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|25
1615486800000|2021-03-11 18:20:00|||||||||20
1615487100000|2021-03-11 18:25:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|25
1615487400000|2021-03-11 18:30:00|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|11
1615487700000|2021-03-11 18:35:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|12
1615488000000|2021-03-11 18:40:00|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|26
1615488600000|2021-03-11 18:50:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1615488900000|2021-03-11 18:55:00|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|17
1615489200000|2021-03-11 19:00:00|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|1
1615489500000|2021-03-11 19:05:00|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1615489800000|2021-03-11 19:10:00|21.99|21.91|21.9|21.82|21.99|21.91|21.9|21.82|0
1615490100000|2021-03-11 19:15:00|||||||||1
1615490400000|2021-03-11 19:20:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1615490700000|2021-03-11 19:25:00|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|26
1615491300000|2021-03-11 19:35:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|3
1615491600000|2021-03-11 19:40:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1615491900000|2021-03-11 19:45:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1615492200000|2021-03-11 19:50:00|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|5
1615492500000|2021-03-11 19:55:00|21.92|21.84|21.93|21.85|21.93|21.85|21.86|21.78|31
1615492800000|2021-03-11 20:00:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|27
1615493100000|2021-03-11 20:05:00|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|2
1615493700000|2021-03-11 20:15:00|21.95|21.87|22.04|21.79|22.04|21.88|21.94|21.77|44
1615494000000|2021-03-11 20:20:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1615494300000|2021-03-11 20:25:00|21.97|21.89|21.93|21.85|22.02|21.94|21.93|21.85|59
1615494600000|2021-03-11 20:30:00|21.97|21.89|21.98|21.9|22.02|21.94|21.97|21.89|7
1615494900000|2021-03-11 20:35:00|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|16
1615495200000|2021-03-11 20:40:00|22|21.92|22|21.92|22|21.92|21.98|21.9|2
1615495500000|2021-03-11 20:45:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1615495800000|2021-03-11 20:50:00|21.95|21.87|22|21.92|22.05|21.97|21.95|21.87|62
1615496100000|2021-03-11 20:55:00|22.02|21.94|22.09|21.84|22.15|21.99|22|21.82|52
1615496400000|2021-03-11 21:00:00|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1615508100000|2021-03-12 00:15:00|22.16|21.86|22.17|21.87|22.18|21.88|22.14|21.84|0
1615508400000|2021-03-12 00:20:00|22.18|21.88|22.21|21.91|22.21|21.91|22.18|21.88|0
1615510500000|2021-03-12 00:55:00|22.19|21.89|22.21|21.91|22.21|21.91|22.19|21.89|0
1615511100000|2021-03-12 01:05:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1615511400000|2021-03-12 01:10:00|22.21|21.91|22.21|21.91|22.21|21.91|22.19|21.89|0
1615513500000|2021-03-12 01:45:00|22.22|21.92|22.22|21.92|22.22|21.92|22.21|21.91|0
1615515000000|2021-03-12 02:10:00|22.21|21.91|22.21|21.91|22.22|21.92|22.21|21.91|0
1615515300000|2021-03-12 02:15:00|22.19|21.89|22.17|21.87|22.21|21.91|22.17|21.87|0
1615515600000|2021-03-12 02:20:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|0
1615515900000|2021-03-12 02:25:00|22.26|21.96|22.24|21.99|22.26|22.01|22.24|21.96|0
1615516200000|2021-03-12 02:30:00|22.26|22.01|22.24|21.99|22.26|22.01|22.24|21.99|0
1615516500000|2021-03-12 02:35:00|22.26|21.96|22.27|21.97|22.27|21.99|22.24|21.96|0
1615516800000|2021-03-12 02:40:00|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1615517100000|2021-03-12 02:45:00|22.27|22.02|22.24|21.99|22.27|22.02|22.24|21.97|0
1615517700000|2021-03-12 02:55:00|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1615518000000|2021-03-12 03:00:00|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1615519500000|2021-03-12 03:25:00|22.21|21.91|22.22|21.92|22.22|21.92|22.21|21.91|0
1615519800000|2021-03-12 03:30:00|22.21|21.91|22.26|21.96|22.26|21.96|22.21|21.91|0
1615520100000|2021-03-12 03:35:00|22.25|21.95|22.21|21.91|22.26|21.96|22.21|21.91|0
1615520400000|2021-03-12 03:40:00|22.23|21.93|22.21|21.91|22.23|21.93|22.21|21.91|0
1615521000000|2021-03-12 03:50:00|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|0
1615521300000|2021-03-12 03:55:00|22.2|21.9|22.2|21.9|22.21|21.91|22.2|21.9|0
1615522800000|2021-03-12 04:20:00|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|0
1615523100000|2021-03-12 04:25:00|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|0
1615523700000|2021-03-12 04:35:00|22.18|21.88|22.2|21.9|22.2|21.9|22.18|21.88|0
1615524900000|2021-03-12 04:55:00|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1615525200000|2021-03-12 05:00:00|22.18|21.88|22.16|21.86|22.2|21.9|22.16|21.86|0
1615525500000|2021-03-12 05:05:00|22.18|21.88|22.18|21.88|22.18|21.88|22.16|21.86|0
1615525800000|2021-03-12 05:10:00|22.2|21.9|22.21|21.91|22.21|21.91|22.2|21.9|0
1615527300000|2021-03-12 05:35:00|22.22|21.92|22.21|21.91|22.22|21.92|22.21|21.91|0
1615527600000|2021-03-12 05:40:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1615527900000|2021-03-12 05:45:00|22.21|21.91|22.26|21.96|22.26|21.96|22.21|21.91|0
1615528200000|2021-03-12 05:50:00|22.21|21.91|22.27|21.97|22.27|21.97|22.21|21.91|0
1615528500000|2021-03-12 05:55:00|22.26|21.96|22.26|21.96|22.27|21.97|22.26|21.96|0
1615529400000|2021-03-12 06:10:00|22.28|21.98|22.26|21.96|22.31|22.01|22.26|21.96|0
1615529700000|2021-03-12 06:15:00|22.28|21.98|22.27|21.97|22.31|22.01|22.26|21.96|0
1615530000000|2021-03-12 06:20:00|22.31|22.01|22.32|22.02|22.32|22.02|22.29|21.99|0
1615530600000|2021-03-12 06:30:00|22.28|21.98|22.27|21.97|22.3|22|22.27|21.97|0
1615530900000|2021-03-12 06:35:00|22.28|21.98|22.28|21.98|22.28|21.98|22.27|21.97|0
1615531800000|2021-03-12 06:50:00|22.3|22.05|22.26|22.01|22.3|22.05|22.26|21.98|0
1615532100000|2021-03-12 06:55:00|22.28|21.98|22.26|22.01|22.28|22.01|22.26|21.98|0
1615532400000|2021-03-12 07:00:00|22.19|22.11|22.15|22.07|22.24|22.11|22.12|21.99|23
1615532700000|2021-03-12 07:05:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|1
1615533000000|2021-03-12 07:10:00|22.16|22.08|22.25|22.17|22.25|22.17|22.15|22.07|55
1615533300000|2021-03-12 07:15:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1615533600000|2021-03-12 07:20:00|22.26|22.18|22.27|22.19|22.3|22.22|22.25|22.17|19
1615533900000|2021-03-12 07:25:00|22.25|22.17|22.26|22.18|22.28|22.2|22.23|22.15|30
1615534200000|2021-03-12 07:30:00|22.3|22.22|22.3|22.22|22.31|22.23|22.25|22.17|39
1615534500000|2021-03-12 07:35:00|22.33|22.25|22.33|22.25|22.35|22.27|22.3|22.22|40
1615534800000|2021-03-12 07:40:00|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|37
1615535100000|2021-03-12 07:45:00|22.3|22.22|22.28|22.2|22.35|22.27|22.25|22.17|37
1615535400000|2021-03-12 07:50:00|22.26|22.18|22.28|22.2|22.31|22.23|22.25|22.17|101
1615535700000|2021-03-12 07:55:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|149
1615536000000|2021-03-12 08:00:00|22.27|22.19|22.34|22.26|22.37|22.29|22.26|22.18|218
1615536300000|2021-03-12 08:05:00|22.32|22.24|22.33|22.25|22.43|22.35|22.28|22.2|499
1615536600000|2021-03-12 08:10:00|22.35|22.27|22.38|22.3|22.44|22.36|22.33|22.25|92
1615536900000|2021-03-12 08:15:00|22.39|22.31|22.38|22.3|22.42|22.34|22.33|22.25|387
1615537200000|2021-03-12 08:20:00|22.36|22.28|22.27|22.19|22.36|22.28|22.27|22.19|230
1615537500000|2021-03-12 08:25:00|22.28|22.2|22.27|22.19|22.28|22.2|22.22|22.14|214
1615537800000|2021-03-12 08:30:00|22.28|22.2|22.28|22.2|22.33|22.25|22.27|22.19|132
1615538100000|2021-03-12 08:35:00|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|46
1615538400000|2021-03-12 08:40:00|22.31|22.23|22.33|22.25|22.36|22.28|22.28|22.2|11
1615538700000|2021-03-12 08:45:00|22.28|22.2|22.33|22.25|22.36|22.28|22.28|22.2|204
1615539000000|2021-03-12 08:50:00|22.38|22.3|22.29|22.21|22.44|22.36|22.29|22.21|418
1615539300000|2021-03-12 08:55:00|22.31|22.23|22.4|22.32|22.4|22.32|22.29|22.21|34
1615539600000|2021-03-12 09:00:00|22.42|22.34|22.35|22.27|22.45|22.37|22.35|22.27|68
1615539900000|2021-03-12 09:05:00|22.34|22.26|22.24|22.16|22.35|22.27|22.24|22.16|75
1615540200000|2021-03-12 09:10:00|22.26|22.18|22.35|22.27|22.35|22.27|22.24|22.16|110
1615540500000|2021-03-12 09:15:00|22.34|22.26|22.35|22.27|22.4|22.32|22.34|22.26|54
1615540800000|2021-03-12 09:20:00|22.37|22.29|22.45|22.37|22.45|22.37|22.35|22.27|151
1615541100000|2021-03-12 09:25:00|22.43|22.35|22.41|22.33|22.46|22.38|22.4|22.32|169
1615541400000|2021-03-12 09:30:00|22.43|22.35|22.35|22.27|22.43|22.35|22.35|22.27|19
1615541700000|2021-03-12 09:35:00|22.39|22.31|22.36|22.28|22.4|22.32|22.31|22.23|679
1615542000000|2021-03-12 09:40:00|22.39|22.31|22.32|22.24|22.44|22.36|22.32|22.24|380
1615542300000|2021-03-12 09:45:00|22.35|22.27|22.33|22.25|22.37|22.29|22.28|22.2|530
1615542600000|2021-03-12 09:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|484
1615542900000|2021-03-12 09:55:00|22.29|22.21|22.33|22.25|22.33|22.25|22.28|22.2|346
1615543200000|2021-03-12 10:00:00|22.31|22.23|22.39|22.31|22.39|22.31|22.29|22.21|562
1615543500000|2021-03-12 10:05:00|22.35|22.27|22.3|22.22|22.4|22.32|22.3|22.22|901
1615543800000|2021-03-12 10:10:00|22.29|22.21|22.35|22.27|22.39|22.31|22.29|22.21|14
1615544100000|2021-03-12 10:15:00|22.37|22.29|22.39|22.31|22.4|22.32|22.34|22.26|52
1615544400000|2021-03-12 10:20:00|22.4|22.32|22.34|22.26|22.4|22.32|22.34|22.26|287
1615544700000|2021-03-12 10:25:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|516
1615545000000|2021-03-12 10:30:00|22.36|22.28|22.29|22.21|22.39|22.31|22.29|22.21|722
1615545300000|2021-03-12 10:35:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|46
1615545600000|2021-03-12 10:40:00|22.28|22.2|22.24|22.16|22.28|22.2|22.23|22.15|175
1615545900000|2021-03-12 10:45:00|22.28|22.2|22.28|22.2|22.28|22.2|22.23|22.15|74
1615546200000|2021-03-12 10:50:00|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|1733
1615546500000|2021-03-12 10:55:00|||||||||436
1615546800000|2021-03-12 11:00:00|22.22|22.14|22.28|22.2|22.33|22.25|22.22|22.14|374
1615547100000|2021-03-12 11:05:00|22.29|22.21|22.28|22.2|22.33|22.25|22.28|22.2|13
1615547400000|2021-03-12 11:10:00|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|4
1615547700000|2021-03-12 11:15:00|22.28|22.2|22.29|22.21|22.33|22.25|22.28|22.2|7
1615548000000|2021-03-12 11:20:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|7
1615548300000|2021-03-12 11:25:00|22.33|22.25|22.38|22.3|22.38|22.3|22.28|22.2|23
1615548600000|2021-03-12 11:30:00|22.39|22.31|22.38|22.3|22.44|22.36|22.33|22.25|168
1615548900000|2021-03-12 11:35:00|22.39|22.31|22.33|22.25|22.39|22.31|22.33|22.25|11
1615549200000|2021-03-12 11:40:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|21
1615549500000|2021-03-12 11:45:00|22.43|22.35|22.38|22.3|22.43|22.35|22.38|22.3|89
1615549800000|2021-03-12 11:50:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|6
1615550100000|2021-03-12 11:55:00|22.43|22.35|22.43|22.35|22.43|22.35|22.38|22.3|44
1615550400000|2021-03-12 12:00:00|22.41|22.33|22.36|22.28|22.43|22.35|22.33|22.25|131
1615550700000|2021-03-12 12:05:00|22.38|22.3|22.28|22.2|22.38|22.3|22.28|22.2|41
1615551000000|2021-03-12 12:10:00|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|93
1615551300000|2021-03-12 12:15:00|22.31|22.23|22.33|22.25|22.33|22.25|22.27|22.19|396
1615551600000|2021-03-12 12:20:00|22.3|22.22|22.33|22.25|22.33|22.25|22.28|22.2|14
1615551900000|2021-03-12 12:25:00|22.32|22.24|22.28|22.2|22.33|22.25|22.28|22.2|33
1615552200000|2021-03-12 12:30:00|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|36
1615552500000|2021-03-12 12:35:00|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|15
1615552800000|2021-03-12 12:40:00|22.22|22.14|22.22|22.14|22.27|22.19|22.22|22.14|23
1615553100000|2021-03-12 12:45:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|65
1615553400000|2021-03-12 12:50:00|22.2|22.12|22.17|22.09|22.22|22.14|22.17|22.09|113
1615554000000|2021-03-12 13:00:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|91
1615554300000|2021-03-12 13:05:00|22.13|22.05|22.17|22.09|22.17|22.09|22.12|22.04|26
1615554600000|2021-03-12 13:10:00|22.21|22.13|22.17|22.09|22.22|22.14|22.17|22.09|136
1615554900000|2021-03-12 13:15:00|22.18|22.1|22.17|22.09|22.2|22.12|22.16|22.08|58
1615555200000|2021-03-12 13:20:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|13
1615555500000|2021-03-12 13:25:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|43
1615555800000|2021-03-12 13:30:00|22.17|22.09|22.17|22.09|22.22|22.14|22.16|22.08|14
1615556100000|2021-03-12 13:35:00|22.19|22.11|22.17|22.09|22.22|22.14|22.17|22.09|44
1615556400000|2021-03-12 13:40:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|3
1615556700000|2021-03-12 13:45:00|22.23|22.15|22.28|22.2|22.28|22.2|22.22|22.14|100
1615557000000|2021-03-12 13:50:00|22.3|22.22|22.18|22.1|22.3|22.22|22.18|22.1|118
1615557300000|2021-03-12 13:55:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|67
1615557600000|2021-03-12 14:00:00|22.26|22.18|22.23|22.15|22.28|22.2|22.23|22.15|169
1615557900000|2021-03-12 14:05:00|22.24|22.16|22.18|22.1|22.24|22.16|22.18|22.1|111
1615558200000|2021-03-12 14:10:00|22.19|22.11|22.24|22.16|22.28|22.2|22.18|22.1|88
1615558500000|2021-03-12 14:15:00|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|218
1615558800000|2021-03-12 14:20:00|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|377
1615559100000|2021-03-12 14:25:00|22.29|22.21|22.29|22.21|22.3|22.22|22.27|22.19|137
1615559400000|2021-03-12 14:30:00|22.3|22.22|22.21|22.13|22.34|22.26|22.19|22.11|164
1615559700000|2021-03-12 14:35:00|22.24|22.16|22.19|22.11|22.29|22.21|22.18|22.1|67
1615560000000|2021-03-12 14:40:00|22.18|22.1|22.08|22|22.18|22.1|22.08|22|478
1615560300000|2021-03-12 14:45:00|22.07|21.99|22.12|22.04|22.13|22.05|22.07|21.99|39
1615560600000|2021-03-12 14:50:00|22.1|22.02|22.12|22.04|22.12|22.04|22.07|21.99|111
1615560900000|2021-03-12 14:55:00|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|122
1615561200000|2021-03-12 15:00:00|22.11|22.03|22.12|22.04|22.13|22.05|22.08|22|279
1615561500000|2021-03-12 15:05:00|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|67
1615561800000|2021-03-12 15:10:00|22.12|22.04|22.14|22.06|22.17|22.09|22.11|22.03|54
1615562100000|2021-03-12 15:15:00|22.17|22.09|22.22|22.14|22.22|22.14|22.12|22.04|199
1615562400000|2021-03-12 15:20:00|22.17|22.09|22.32|22.24|22.32|22.24|22.17|22.09|133
1615562700000|2021-03-12 15:25:00|22.33|22.25|22.37|22.29|22.38|22.3|22.32|22.24|84
1615563000000|2021-03-12 15:30:00|22.38|22.3|22.27|22.19|22.4|22.32|22.23|22.15|151
1615563300000|2021-03-12 15:35:00|22.29|22.21|22.22|22.14|22.32|22.24|22.22|22.14|101
1615563600000|2021-03-12 15:40:00|22.19|22.11|22.21|22.13|22.24|22.16|22.19|22.11|1695
1615563900000|2021-03-12 15:45:00|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|585
1615564200000|2021-03-12 15:50:00|22.2|22.12|22.31|22.23|22.32|22.24|22.2|22.12|265
1615564500000|2021-03-12 15:55:00|22.32|22.24|22.31|22.23|22.36|22.28|22.26|22.18|34
1615564800000|2021-03-12 16:00:00|22.33|22.25|22.36|22.28|22.37|22.29|22.26|22.18|292
1615565100000|2021-03-12 16:05:00|22.34|22.26|22.26|22.18|22.36|22.28|22.26|22.18|516
1615565400000|2021-03-12 16:10:00|22.21|22.13|22.21|22.13|22.21|22.13|22.16|22.08|74
1615565700000|2021-03-12 16:15:00|22.2|22.12|22.17|22.09|22.21|22.13|22.12|22.04|639
1615566000000|2021-03-12 16:20:00|22.15|22.07|22.09|22.01|22.17|22.09|22.09|22.01|581
1615566300000|2021-03-12 16:25:00|22.05|21.97|22.1|22.02|22.15|22.07|22.05|21.97|1533
1615566600000|2021-03-12 16:30:00|22.09|22.01|22.14|22.06|22.15|22.07|22.09|22.01|491
1615566900000|2021-03-12 16:35:00|22.12|22.04|22.15|22.07|22.17|22.09|22.1|22.02|85
1615567200000|2021-03-12 16:40:00|22.17|22.09|22.1|22.02|22.17|22.09|22.1|22.02|12
1615567500000|2021-03-12 16:45:00|22.12|22.04|22.07|21.99|22.15|22.07|22.07|21.99|14
1615567800000|2021-03-12 16:50:00|22.08|22|22.05|21.97|22.08|22|22.05|21.97|8
1615568100000|2021-03-12 16:55:00|22.08|22|22.08|22|22.1|22.02|22.05|21.97|78
1615568400000|2021-03-12 17:00:00|22.05|21.97|22.08|22|22.1|22.02|22.05|21.97|45
1615568700000|2021-03-12 17:05:00|22.07|21.99|22.04|21.96|22.1|22.02|22.02|21.94|189
1615569000000|2021-03-12 17:10:00|22.02|21.94|22|21.92|22.04|21.96|22|21.92|0
1615569300000|2021-03-12 17:15:00|||||||||3
1615569600000|2021-03-12 17:20:00|21.99|21.91|21.9|21.82|21.99|21.91|21.9|21.82|531
1615569900000|2021-03-12 17:25:00|21.92|21.84|21.9|21.82|21.95|21.87|21.9|21.82|45
1615570200000|2021-03-12 17:30:00|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|868
1615570500000|2021-03-12 17:35:00|21.89|21.81|21.94|21.86|21.94|21.86|21.87|21.79|619
1615570800000|2021-03-12 17:40:00|21.95|21.87|22|21.92|22|21.92|21.95|21.87|21
1615571100000|2021-03-12 17:45:00|21.96|21.88|21.95|21.87|22|21.92|21.95|21.87|32
1615571400000|2021-03-12 17:50:00|21.96|21.88|22.02|21.94|22.05|21.97|21.96|21.88|37
1615571700000|2021-03-12 17:55:00|22.05|21.97|22.05|21.97|22.05|21.97|22.02|21.94|0
1615572000000|2021-03-12 18:00:00|||||||||9
1615572300000|2021-03-12 18:05:00|22.04|21.96|22|21.92|22.04|21.96|21.99|21.91|36
1615572600000|2021-03-12 18:10:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|15
1615572900000|2021-03-12 18:15:00|||||||||318
1615573500000|2021-03-12 18:25:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|74
1615573800000|2021-03-12 18:30:00|21.94|21.86|21.93|21.85|21.98|21.9|21.93|21.85|112
1615574100000|2021-03-12 18:35:00|21.94|21.86|21.93|21.85|21.98|21.9|21.93|21.85|263
1615574400000|2021-03-12 18:40:00|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|56
1615574700000|2021-03-12 18:45:00|21.98|21.9|21.95|21.87|21.98|21.9|21.92|21.84|242
1615575000000|2021-03-12 18:50:00|21.93|21.85|21.92|21.84|21.95|21.87|21.92|21.84|108
1615575300000|2021-03-12 18:55:00|21.97|21.89|21.95|21.87|21.97|21.89|21.92|21.84|92
1615575600000|2021-03-12 19:00:00|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|252
1615575900000|2021-03-12 19:05:00|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|8
1615576200000|2021-03-12 19:10:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|1
1615576500000|2021-03-12 19:15:00|21.93|21.85|21.95|21.87|21.98|21.9|21.93|21.85|24
1615576800000|2021-03-12 19:20:00|21.97|21.89|21.95|21.87|21.98|21.9|21.93|21.85|8
1615577100000|2021-03-12 19:25:00|21.97|21.89|21.92|21.84|21.98|21.9|21.92|21.84|4
1615577400000|2021-03-12 19:30:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1615577700000|2021-03-12 19:35:00|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|5
1615578000000|2021-03-12 19:40:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|2
1615578300000|2021-03-12 19:45:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|4
1615578600000|2021-03-12 19:50:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1615578900000|2021-03-12 19:55:00|||||||||7
1615579500000|2021-03-12 20:05:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|7
1615580400000|2021-03-12 20:20:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|18
1615580700000|2021-03-12 20:25:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1615581000000|2021-03-12 20:30:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1615581300000|2021-03-12 20:35:00|21.83|21.75|21.77|21.69|21.87|21.79|21.77|21.69|62
1615581600000|2021-03-12 20:40:00|21.8|21.72|21.79|21.71|21.82|21.74|21.77|21.69|23
1615581900000|2021-03-12 20:45:00|21.77|21.69|21.79|21.71|21.8|21.72|21.77|21.69|36
1615582200000|2021-03-12 20:50:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|12
1615582500000|2021-03-12 20:55:00|21.86|21.78|21.77|21.69|21.91|21.83|21.74|21.66|64
1615767300000|2021-03-15 00:15:00|22.11|21.86|22.09|22.01|22.15|22.01|22.09|21.86|1
1615767600000|2021-03-15 00:20:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1615769100000|2021-03-15 00:45:00|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1615770000000|2021-03-15 01:00:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1615772100000|2021-03-15 01:35:00|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1615772400000|2021-03-15 01:40:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1615772700000|2021-03-15 01:45:00|22.2|21.95|22.09|22.01|22.2|22.01|22.09|21.95|0
1615773300000|2021-03-15 01:55:00|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1615773600000|2021-03-15 02:00:00|22.1|21.85|22.1|21.85|22.13|21.91|21.99|21.8|8
1615774500000|2021-03-15 02:15:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1615775700000|2021-03-15 02:35:00|22.15|21.9|22.18|21.93|22.2|21.93|22.15|21.88|4
1615777500000|2021-03-15 03:05:00|22.2|21.95|22.23|21.93|22.23|21.98|22.2|21.93|0
1615777800000|2021-03-15 03:10:00|22.18|21.98|22.18|21.93|22.18|21.98|22.18|21.93|1
1615778100000|2021-03-15 03:15:00|22.23|21.98|22.18|21.93|22.26|21.98|22.18|21.93|4
1615780200000|2021-03-15 03:50:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1615781100000|2021-03-15 04:05:00|22.05|21.97|22.16|21.91|22.19|21.97|22.05|21.91|0
1615781400000|2021-03-15 04:10:00|22.19|21.94|22.16|21.91|22.19|21.97|22.05|21.91|0
1615781700000|2021-03-15 04:15:00|22.19|21.94|22.05|21.97|22.19|21.97|22.05|21.91|0
1615782600000|2021-03-15 04:30:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1615784400000|2021-03-15 05:00:00|22.19|21.94|22.11|22.03|22.19|22.03|22.11|21.92|0
1615785000000|2021-03-15 05:10:00|22.26|22.01|22.11|22.03|22.26|22.08|22.11|21.92|1
1615785300000|2021-03-15 05:15:00|22.22|21.97|22.11|22.03|22.26|22.03|22.11|21.97|0
1615785900000|2021-03-15 05:25:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1615788000000|2021-03-15 06:00:00|22.11|22.03|22.21|21.96|22.21|22.03|22.1|21.96|0
1615788300000|2021-03-15 06:05:00|22.24|21.99|22.1|22.02|22.24|22.02|22.1|21.96|0
1615788600000|2021-03-15 06:10:00|22.11|22.03|22.22|21.97|22.25|22.03|22.11|21.95|2
1615789200000|2021-03-15 06:20:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1615789500000|2021-03-15 06:25:00|22.22|21.97|22.11|22.03|22.24|22.08|22.11|21.97|0
1615789800000|2021-03-15 06:30:00|22.24|21.99|22.11|22.03|22.24|22.03|22.11|21.97|0
1615790400000|2021-03-15 06:40:00|22.17|21.92|22.11|22.03|22.17|22.03|22.11|21.92|0
1615791000000|2021-03-15 06:50:00|22.25|22|22.06|21.98|22.25|22.01|22.06|21.92|0
1615791300000|2021-03-15 06:55:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1615791600000|2021-03-15 07:00:00|22.11|22.03|22.14|22.06|22.16|22.08|22.11|22.03|0
1615791900000|2021-03-15 07:05:00|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|1
1615792200000|2021-03-15 07:10:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1615792500000|2021-03-15 07:15:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|1
1615792800000|2021-03-15 07:20:00|||||||||2
1615793400000|2021-03-15 07:30:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1615793700000|2021-03-15 07:35:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1615794000000|2021-03-15 07:40:00|22.09|22.01|22.09|22.01|22.12|22.04|22.09|22.01|44
1615794300000|2021-03-15 07:45:00|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|137
1615794600000|2021-03-15 07:50:00|||||||||5
1615794900000|2021-03-15 07:55:00|22.04|21.96|22.04|21.96|22.09|22.01|22.04|21.96|9
1615795200000|2021-03-15 08:00:00|22.09|22.01|21.94|21.86|22.09|22.01|21.94|21.86|320
1615795500000|2021-03-15 08:05:00|21.92|21.84|21.84|21.76|21.94|21.86|21.79|21.71|147
1615795800000|2021-03-15 08:10:00|21.87|21.79|21.84|21.76|21.89|21.81|21.79|21.71|388
1615796100000|2021-03-15 08:15:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|116
1615796400000|2021-03-15 08:20:00|21.82|21.74|21.84|21.76|21.89|21.81|21.79|21.71|238
1615796700000|2021-03-15 08:25:00|21.87|21.79|21.89|21.81|21.95|21.87|21.84|21.76|274
1615797000000|2021-03-15 08:30:00|21.85|21.77|21.9|21.82|21.94|21.86|21.84|21.76|54
1615797300000|2021-03-15 08:35:00|21.92|21.84|21.9|21.82|21.94|21.86|21.87|21.79|119
1615797600000|2021-03-15 08:40:00|21.89|21.81|21.8|21.72|21.9|21.82|21.8|21.72|183
1615797900000|2021-03-15 08:45:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|3031
1615798200000|2021-03-15 08:50:00|21.84|21.76|21.84|21.76|21.85|21.77|21.79|21.71|242
1615798500000|2021-03-15 08:55:00|21.79|21.71|21.85|21.77|21.85|21.77|21.79|21.71|66
1615798800000|2021-03-15 09:00:00|21.84|21.76|21.89|21.81|21.89|21.81|21.79|21.71|205
1615799100000|2021-03-15 09:05:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|84
1615799400000|2021-03-15 09:10:00|21.89|21.81|21.89|21.81|21.9|21.82|21.85|21.77|54
1615799700000|2021-03-15 09:15:00|21.9|21.82|21.9|21.82|21.94|21.86|21.89|21.81|56
1615800000000|2021-03-15 09:20:00|21.89|21.81|21.85|21.77|21.9|21.82|21.85|21.77|66
1615800300000|2021-03-15 09:25:00|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|217
1615800600000|2021-03-15 09:30:00|||||||||5
1615800900000|2021-03-15 09:35:00|||||||||126
1615801200000|2021-03-15 09:40:00|||||||||13
1615801500000|2021-03-15 09:45:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|46
1615801800000|2021-03-15 09:50:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|22
1615802100000|2021-03-15 09:55:00|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|80
1615802400000|2021-03-15 10:00:00|||||||||41
1615802700000|2021-03-15 10:05:00|||||||||10
1615803000000|2021-03-15 10:10:00|21.87|21.79|21.8|21.72|21.87|21.79|21.8|21.72|349
1615803300000|2021-03-15 10:15:00|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|397
1615803600000|2021-03-15 10:20:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|61
1615803900000|2021-03-15 10:25:00|||||||||228
1615804200000|2021-03-15 10:30:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|71
1615804500000|2021-03-15 10:35:00|21.8|21.72|21.8|21.72|21.85|21.77|21.8|21.72|120
1615804800000|2021-03-15 10:40:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|151
1615805100000|2021-03-15 10:45:00|21.75|21.67|21.83|21.75|21.83|21.75|21.75|21.67|130
1615805400000|2021-03-15 10:50:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|168
1615805700000|2021-03-15 10:55:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|174
1615806000000|2021-03-15 11:00:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|476
1615806300000|2021-03-15 11:05:00|||||||||137
1615806600000|2021-03-15 11:10:00|||||||||15
1615806900000|2021-03-15 11:15:00|21.75|21.67|21.71|21.63|21.75|21.67|21.7|21.62|88
1615807200000|2021-03-15 11:20:00|||||||||13
1615807500000|2021-03-15 11:25:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|87
1615807800000|2021-03-15 11:30:00|21.76|21.68|21.76|21.68|21.76|21.68|21.71|21.63|117
1615808100000|2021-03-15 11:35:00|21.73|21.65|21.71|21.63|21.76|21.68|21.71|21.63|7
1615808400000|2021-03-15 11:40:00|||||||||18
1615808700000|2021-03-15 11:45:00|||||||||113
1615809300000|2021-03-15 11:55:00|||||||||1
1615809600000|2021-03-15 12:00:00|||||||||269
1615809900000|2021-03-15 12:05:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|23
1615810200000|2021-03-15 12:10:00|21.81|21.73|21.81|21.73|21.81|21.73|21.76|21.68|317
1615810500000|2021-03-15 12:15:00|||||||||3
1615810800000|2021-03-15 12:20:00|||||||||9
1615811100000|2021-03-15 12:25:00|21.86|21.78|21.76|21.68|21.86|21.78|21.76|21.68|308
1615811400000|2021-03-15 12:30:00|21.81|21.73|21.86|21.78|21.86|21.78|21.76|21.68|291
1615811700000|2021-03-15 12:35:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|22
1615812000000|2021-03-15 12:40:00|21.86|21.78|21.86|21.78|21.86|21.78|21.81|21.73|47
1615812300000|2021-03-15 12:45:00|21.84|21.76|21.86|21.78|21.86|21.78|21.81|21.73|17
1615812600000|2021-03-15 12:50:00|||||||||434
1615812900000|2021-03-15 12:55:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|132
1615813200000|2021-03-15 13:00:00|21.84|21.76|21.82|21.74|21.86|21.78|21.81|21.73|120
1615813500000|2021-03-15 13:05:00|21.81|21.73|21.76|21.68|21.81|21.73|21.76|21.68|147
1615813800000|2021-03-15 13:10:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|29
1615814100000|2021-03-15 13:15:00|||||||||1
1615814400000|2021-03-15 13:20:00|||||||||19
1615814700000|2021-03-15 13:25:00|||||||||272
1615815000000|2021-03-15 13:30:00|21.82|21.74|21.77|21.69|21.87|21.79|21.77|21.69|409
1615815300000|2021-03-15 13:35:00|21.72|21.64|21.72|21.64|21.77|21.69|21.72|21.64|183
1615815600000|2021-03-15 13:40:00|21.74|21.66|21.72|21.64|21.77|21.69|21.67|21.59|341
1615815900000|2021-03-15 13:45:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|199
1615816200000|2021-03-15 13:50:00|21.69|21.61|21.67|21.59|21.72|21.64|21.62|21.54|253
1615816500000|2021-03-15 13:55:00|21.62|21.54|21.62|21.54|21.67|21.59|21.62|21.54|797
1615816800000|2021-03-15 14:00:00|21.67|21.59|21.67|21.59|21.67|21.59|21.62|21.54|239
1615817100000|2021-03-15 14:05:00|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|224
1615817400000|2021-03-15 14:10:00|21.67|21.59|21.62|21.54|21.72|21.64|21.62|21.54|216
1615817700000|2021-03-15 14:15:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|254
1615818000000|2021-03-15 14:20:00|21.67|21.59|21.67|21.59|21.67|21.59|21.62|21.54|947
1615818300000|2021-03-15 14:25:00|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|255
1615818600000|2021-03-15 14:30:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|782
1615818900000|2021-03-15 14:35:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|457
1615819200000|2021-03-15 14:40:00|21.72|21.64|21.72|21.64|21.72|21.64|21.67|21.59|166
1615819500000|2021-03-15 14:45:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|247
1615819800000|2021-03-15 14:50:00|21.82|21.74|21.79|21.71|21.82|21.74|21.77|21.69|528
1615820100000|2021-03-15 14:55:00|21.77|21.69|21.77|21.69|21.82|21.74|21.77|21.69|95
1615820400000|2021-03-15 15:00:00|21.79|21.71|21.77|21.69|21.82|21.74|21.77|21.69|355
1615820700000|2021-03-15 15:05:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|334
1615821000000|2021-03-15 15:10:00|21.82|21.74|21.82|21.74|21.82|21.74|21.77|21.69|332
1615821300000|2021-03-15 15:15:00|21.8|21.72|21.72|21.64|21.8|21.72|21.72|21.64|589
1615821600000|2021-03-15 15:20:00|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|56
1615821900000|2021-03-15 15:25:00|21.77|21.69|21.87|21.79|21.87|21.79|21.75|21.67|708
1615822200000|2021-03-15 15:30:00|21.92|21.84|21.98|21.9|21.98|21.9|21.87|21.79|454
1615822500000|2021-03-15 15:35:00|22|21.92|22.18|22.1|22.18|22.1|21.98|21.9|1879
1615822800000|2021-03-15 15:40:00|22.13|22.05|22.03|21.95|22.18|22.1|22.03|21.95|887
1615823100000|2021-03-15 15:45:00|21.98|21.9|22.13|22.05|22.18|22.1|21.98|21.9|1289
1615823400000|2021-03-15 15:50:00|22.1|22.02|22.03|21.95|22.13|22.05|22.03|21.95|434
1615823700000|2021-03-15 15:55:00|22|21.92|21.93|21.85|22|21.92|21.93|21.85|720
1615824000000|2021-03-15 16:00:00|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|890
1615824300000|2021-03-15 16:05:00|21.95|21.87|21.88|21.8|21.95|21.87|21.88|21.8|1045
1615824600000|2021-03-15 16:10:00|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|582
1615824900000|2021-03-15 16:15:00|21.88|21.8|21.88|21.8|21.93|21.85|21.88|21.8|770
1615825200000|2021-03-15 16:20:00|21.85|21.77|21.88|21.8|21.88|21.8|21.83|21.75|1070
1615825500000|2021-03-15 16:25:00|21.85|21.77|21.78|21.7|21.85|21.77|21.73|21.65|771
1615825800000|2021-03-15 16:30:00|21.73|21.65|21.73|21.65|21.78|21.7|21.68|21.6|246
1615826100000|2021-03-15 16:35:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|152
1615826400000|2021-03-15 16:40:00|21.76|21.68|21.68|21.6|21.76|21.68|21.68|21.6|24
1615826700000|2021-03-15 16:45:00|21.71|21.63|21.68|21.6|21.71|21.63|21.66|21.58|237
1615827000000|2021-03-15 16:50:00|||||||||57
1615827300000|2021-03-15 16:55:00|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|72
1615827600000|2021-03-15 17:00:00|21.63|21.55|21.63|21.55|21.68|21.6|21.63|21.55|131
1615827900000|2021-03-15 17:05:00|21.66|21.58|21.63|21.55|21.68|21.6|21.63|21.55|107
1615828200000|2021-03-15 17:10:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|12
1615828500000|2021-03-15 17:15:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|24
1615828800000|2021-03-15 17:20:00|21.68|21.6|21.58|21.5|21.68|21.6|21.58|21.5|51
1615829100000|2021-03-15 17:25:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|163
1615829400000|2021-03-15 17:30:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|481
1615829700000|2021-03-15 17:35:00|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|206
1615830000000|2021-03-15 17:40:00|21.58|21.5|21.54|21.46|21.63|21.55|21.54|21.46|319
1615830300000|2021-03-15 17:45:00|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|77
1615830600000|2021-03-15 17:50:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|21
1615830900000|2021-03-15 17:55:00|||||||||159
1615831200000|2021-03-15 18:00:00|||||||||43
1615831800000|2021-03-15 18:10:00|||||||||14
1615832100000|2021-03-15 18:15:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|13
1615833300000|2021-03-15 18:35:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|248
1615833600000|2021-03-15 18:40:00|21.46|21.38|21.44|21.36|21.49|21.41|21.44|21.36|7
1615833900000|2021-03-15 18:45:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|435
1615834200000|2021-03-15 18:50:00|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|474
1615834500000|2021-03-15 18:55:00|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|188
1615834800000|2021-03-15 19:00:00|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|99
1615835100000|2021-03-15 19:05:00|||||||||25
1615835400000|2021-03-15 19:10:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|7
1615835700000|2021-03-15 19:15:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1615836000000|2021-03-15 19:20:00|21.47|21.39|21.44|21.36|21.49|21.41|21.42|21.34|25
1615836300000|2021-03-15 19:25:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|44
1615836600000|2021-03-15 19:30:00|21.42|21.34|21.39|21.31|21.42|21.34|21.37|21.29|12
1615836900000|2021-03-15 19:35:00|21.42|21.34|21.34|21.26|21.42|21.34|21.34|21.26|6
1615837200000|2021-03-15 19:40:00|21.37|21.29|21.35|21.27|21.39|21.31|21.34|21.26|45
1615837500000|2021-03-15 19:45:00|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|39
1615837800000|2021-03-15 19:50:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1615838100000|2021-03-15 19:55:00|21.17|21.09|21.07|20.99|21.2|21.12|21.05|20.97|43
1615838400000|2021-03-15 20:00:00|21.1|21.02|21.1|21.02|21.1|21.02|21.07|20.99|2
1615838700000|2021-03-15 20:05:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|82
1615840500000|2021-03-15 20:35:00|||||||||1
1615841100000|2021-03-15 20:45:00|||||||||26
1615841700000|2021-03-15 20:55:00|||||||||22
1615853700000|2021-03-16 00:15:00|21.38|21.13|21.48|21.23|21.53|21.23|21.38|21.13|0
1615857000000|2021-03-16 01:10:00|21.43|21.18|21.43|21.18|21.48|21.23|21.43|21.18|0
1615857300000|2021-03-16 01:15:00|21.38|21.13|21.38|21.13|21.43|21.18|21.22|21.1|1
1615857600000|2021-03-16 01:20:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1615859400000|2021-03-16 01:50:00|21.4|21.13|21.38|21.13|21.43|21.18|21.38|21.13|0
1615859700000|2021-03-16 01:55:00|21.4|21.15|21.43|21.18|21.43|21.18|21.4|21.15|0
1615860600000|2021-03-16 02:10:00||21.13||21.18||21.18||21.13|0
1615863300000|2021-03-16 02:55:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1615864200000|2021-03-16 03:10:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1615864500000|2021-03-16 03:15:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1615865100000|2021-03-16 03:25:00|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|1
1615866900000|2021-03-16 03:55:00|||||||||1
1615867800000|2021-03-16 04:10:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1615868100000|2021-03-16 04:15:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1615869000000|2021-03-16 04:30:00|||||||||1
1615870800000|2021-03-16 05:00:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|1
1615872600000|2021-03-16 05:30:00|||||||||1
1615874400000|2021-03-16 06:00:00|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|1
1615876200000|2021-03-16 06:30:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1615877700000|2021-03-16 06:55:00|21.46|21.21|21.41|21.16|21.51|21.35|21.35|21.16|2
1615878300000|2021-03-16 07:05:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|1
1615878600000|2021-03-16 07:10:00|||||||||9
1615879800000|2021-03-16 07:30:00|||||||||12
1615880400000|2021-03-16 07:40:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|23
1615881300000|2021-03-16 07:55:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|29
1615881600000|2021-03-16 08:00:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|68
1615881900000|2021-03-16 08:05:00|21.38|21.3|21.38|21.3|21.38|21.3|21.28|21.2|216
1615882200000|2021-03-16 08:10:00|21.35|21.27|21.3|21.22|21.38|21.3|21.28|21.2|119
1615882500000|2021-03-16 08:15:00|21.28|21.2|21.33|21.25|21.33|21.25|21.28|21.2|110
1615882800000|2021-03-16 08:20:00|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|371
1615883100000|2021-03-16 08:25:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|127
1615883400000|2021-03-16 08:30:00|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|75
1615883700000|2021-03-16 08:35:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|29
1615884000000|2021-03-16 08:40:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|49
1615884300000|2021-03-16 08:45:00|21.38|21.3|21.38|21.3|21.38|21.3|21.33|21.25|548
1615884600000|2021-03-16 08:50:00|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|785
1615884900000|2021-03-16 08:55:00|21.33|21.25|21.33|21.25|21.38|21.3|21.33|21.25|238
1615885200000|2021-03-16 09:00:00|||||||||189
1615885500000|2021-03-16 09:05:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|212
1615885800000|2021-03-16 09:10:00|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|198
1615886100000|2021-03-16 09:15:00|||||||||68
1615886400000|2021-03-16 09:20:00|||||||||14
1615886700000|2021-03-16 09:25:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|198
1615887000000|2021-03-16 09:30:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|191
1615887300000|2021-03-16 09:35:00|||||||||31
1615887600000|2021-03-16 09:40:00|||||||||71
1615887900000|2021-03-16 09:45:00|||||||||38
1615888200000|2021-03-16 09:50:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|138
1615888500000|2021-03-16 09:55:00|||||||||58
1615888800000|2021-03-16 10:00:00|21.26|21.18|21.28|21.2|21.28|21.2|21.23|21.15|117
1615889100000|2021-03-16 10:05:00|21.33|21.25|21.31|21.23|21.33|21.25|21.28|21.2|325
1615889400000|2021-03-16 10:10:00|21.33|21.25|21.23|21.15|21.33|21.25|21.23|21.15|114
1615889700000|2021-03-16 10:15:00|||||||||530
1615890000000|2021-03-16 10:20:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|70
1615890300000|2021-03-16 10:25:00|||||||||64
1615890600000|2021-03-16 10:30:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|260
1615890900000|2021-03-16 10:35:00|||||||||276
1615891200000|2021-03-16 10:40:00|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|62
1615891500000|2021-03-16 10:45:00|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|139
1615891800000|2021-03-16 10:50:00|21.24|21.16|21.24|21.16|21.28|21.2|21.23|21.15|106
1615892100000|2021-03-16 10:55:00|||||||||61
1615892400000|2021-03-16 11:00:00|21.19|21.11|21.19|21.11|21.24|21.16|21.19|21.11|168
1615892700000|2021-03-16 11:05:00|||||||||17
1615893000000|2021-03-16 11:10:00|||||||||133
1615893300000|2021-03-16 11:15:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|98
1615893600000|2021-03-16 11:20:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|323
1615893900000|2021-03-16 11:25:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|78
1615894200000|2021-03-16 11:30:00|||||||||7
1615894500000|2021-03-16 11:35:00|||||||||50
1615894800000|2021-03-16 11:40:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|224
1615895100000|2021-03-16 11:45:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|54
1615895400000|2021-03-16 11:50:00|||||||||65
1615895700000|2021-03-16 11:55:00|||||||||157
1615896000000|2021-03-16 12:00:00|||||||||46
1615896300000|2021-03-16 12:05:00|21.04|20.96|21.04|20.96|21.09|21.01|21.04|20.96|151
1615896600000|2021-03-16 12:10:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|42
1615896900000|2021-03-16 12:15:00|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|241
1615897200000|2021-03-16 12:20:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|27
1615897500000|2021-03-16 12:25:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|39
1615897800000|2021-03-16 12:30:00|21.04|20.96|21.09|21.01|21.14|21.06|21.04|20.96|205
1615898100000|2021-03-16 12:35:00|||||||||22
1615898400000|2021-03-16 12:40:00|||||||||4
1615898700000|2021-03-16 12:45:00|||||||||57
1615899000000|2021-03-16 12:50:00|||||||||132
1615899300000|2021-03-16 12:55:00|||||||||3
1615899600000|2021-03-16 13:00:00|||||||||4
1615899900000|2021-03-16 13:05:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|290
1615900200000|2021-03-16 13:10:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|331
1615900500000|2021-03-16 13:15:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|70
1615900800000|2021-03-16 13:20:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|23
1615901100000|2021-03-16 13:25:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|337
1615901400000|2021-03-16 13:30:00|20.94|20.86|20.94|20.86|20.99|20.91|20.94|20.86|768
1615901700000|2021-03-16 13:35:00|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|377
1615902000000|2021-03-16 13:40:00|20.94|20.86|20.94|20.86|20.94|20.86|20.89|20.81|265
1615902300000|2021-03-16 13:45:00|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|469
1615902600000|2021-03-16 13:50:00|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|785
1615902900000|2021-03-16 13:55:00|20.84|20.76|20.84|20.76|20.89|20.81|20.79|20.71|52
1615903200000|2021-03-16 14:00:00|20.79|20.71|20.84|20.76|20.84|20.76|20.74|20.66|553
1615903500000|2021-03-16 14:05:00|20.89|20.81|20.79|20.71|20.89|20.81|20.79|20.71|618
1615903800000|2021-03-16 14:10:00|20.84|20.76|20.84|20.76|20.84|20.76|20.79|20.71|320
1615904100000|2021-03-16 14:15:00|20.79|20.71|20.79|20.71|20.84|20.76|20.79|20.71|205
1615904400000|2021-03-16 14:20:00|||||||||147
1615904700000|2021-03-16 14:25:00|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|371
1615905000000|2021-03-16 14:30:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|229
1615905300000|2021-03-16 14:35:00|||||||||106
1615905600000|2021-03-16 14:40:00|||||||||330
1615905900000|2021-03-16 14:45:00|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|166
1615906200000|2021-03-16 14:50:00|||||||||95
1615906500000|2021-03-16 14:55:00|20.77|20.69|20.79|20.71|20.79|20.71|20.74|20.66|304
1615906800000|2021-03-16 15:00:00|20.74|20.66|20.74|20.66|20.79|20.71|20.74|20.66|287
1615907100000|2021-03-16 15:05:00|||||||||10
1615907400000|2021-03-16 15:10:00|20.69|20.61|20.69|20.61|20.74|20.66|20.69|20.61|440
1615907700000|2021-03-16 15:15:00|||||||||198
1615908000000|2021-03-16 15:20:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|577
1615908300000|2021-03-16 15:25:00|20.67|20.59|20.59|20.51|20.67|20.59|20.57|20.49|332
1615908600000|2021-03-16 15:30:00|20.57|20.49|20.54|20.46|20.57|20.49|20.52|20.44|361
1615908900000|2021-03-16 15:35:00|20.52|20.44|20.54|20.46|20.59|20.51|20.49|20.41|406
1615909200000|2021-03-16 15:40:00|20.49|20.41|20.49|20.41|20.54|20.46|20.45|20.37|461
1615909500000|2021-03-16 15:45:00|20.47|20.39|20.49|20.41|20.49|20.41|20.44|20.36|228
1615909800000|2021-03-16 15:50:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|414
1615910100000|2021-03-16 15:55:00|20.47|20.39|20.49|20.41|20.5|20.42|20.45|20.37|814
1615910400000|2021-03-16 16:00:00|20.5|20.42|20.4|20.32|20.5|20.42|20.4|20.32|1467
1615910700000|2021-03-16 16:05:00|20.37|20.29|20.44|20.36|20.44|20.36|20.35|20.27|1194
1615911000000|2021-03-16 16:10:00|20.45|20.37|20.49|20.41|20.5|20.42|20.44|20.36|209
1615911300000|2021-03-16 16:15:00|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|652
1615911600000|2021-03-16 16:20:00|20.52|20.44|20.54|20.46|20.54|20.46|20.49|20.41|544
1615911900000|2021-03-16 16:25:00|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|1079
1615912200000|2021-03-16 16:30:00|20.54|20.46|20.54|20.46|20.59|20.51|20.49|20.41|812
1615912500000|2021-03-16 16:35:00|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|196
1615912800000|2021-03-16 16:40:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|34
1615913100000|2021-03-16 16:45:00|20.49|20.41|20.5|20.42|20.5|20.42|20.45|20.37|96
1615913400000|2021-03-16 16:50:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|222
1615913700000|2021-03-16 16:55:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|106
1615914000000|2021-03-16 17:00:00|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|72
1615914300000|2021-03-16 17:05:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|40
1615914600000|2021-03-16 17:10:00|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|145
1615914900000|2021-03-16 17:15:00|||||||||23
1615915200000|2021-03-16 17:20:00|||||||||24
1615915500000|2021-03-16 17:25:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|24
1615915800000|2021-03-16 17:30:00|20.4|20.32|20.4|20.32|20.45|20.37|20.4|20.32|7
1615916100000|2021-03-16 17:35:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1615916400000|2021-03-16 17:40:00|20.47|20.39|20.5|20.42|20.5|20.42|20.45|20.37|16
1615917000000|2021-03-16 17:50:00|||||||||10
1615917600000|2021-03-16 18:00:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|93
1615917900000|2021-03-16 18:05:00|20.5|20.42|20.5|20.42|20.55|20.47|20.5|20.42|259
1615918200000|2021-03-16 18:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|76
1615918500000|2021-03-16 18:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.45|20.37|122
1615918800000|2021-03-16 18:20:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|7
1615919100000|2021-03-16 18:25:00|20.6|20.52|20.65|20.57|20.65|20.57|20.55|20.47|177
1615919400000|2021-03-16 18:30:00|20.62|20.54|20.65|20.57|20.67|20.59|20.6|20.52|36
1615919700000|2021-03-16 18:35:00|20.67|20.59|20.75|20.67|20.75|20.67|20.65|20.57|60
1615920000000|2021-03-16 18:40:00|20.72|20.64|20.85|20.77|20.85|20.77|20.7|20.62|0
1615920300000|2021-03-16 18:45:00|20.8|20.72|20.8|20.72|20.85|20.77|20.75|20.67|65
1615920600000|2021-03-16 18:50:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|65
1615920900000|2021-03-16 18:55:00|20.72|20.64|20.73|20.65|20.75|20.67|20.68|20.6|13
1615921200000|2021-03-16 19:00:00|20.75|20.67|20.75|20.67|20.8|20.72|20.73|20.65|6
1615921500000|2021-03-16 19:05:00|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|16
1615921800000|2021-03-16 19:10:00|20.7|20.62|20.73|20.65|20.75|20.67|20.7|20.62|9
1615922100000|2021-03-16 19:15:00|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1615922400000|2021-03-16 19:20:00|||||||||4
1615922700000|2021-03-16 19:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|20
1615923000000|2021-03-16 19:30:00|20.63|20.55|20.6|20.52|20.68|20.6|20.6|20.52|2
1615923300000|2021-03-16 19:35:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|33
1615923600000|2021-03-16 19:40:00|20.65|20.57|20.65|20.57|20.68|20.6|20.58|20.5|87
1615923900000|2021-03-16 19:45:00|20.6|20.52|20.68|20.6|20.68|20.6|20.6|20.52|13
1615924200000|2021-03-16 19:50:00|20.65|20.57|20.68|20.6|20.7|20.62|20.61|20.53|3
1615924500000|2021-03-16 19:55:00|20.7|20.62|20.83|20.75|20.89|20.75|20.7|20.62|21
1615924800000|2021-03-16 20:00:00|20.85|20.77|20.85|20.77|20.85|20.77|20.8|20.72|22
1615925100000|2021-03-16 20:05:00|20.78|20.7|20.84|20.59|20.91|20.75|20.78|20.59|3
1615926600000|2021-03-16 20:30:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1615926900000|2021-03-16 20:35:00|||||||||2
1615927500000|2021-03-16 20:45:00|20.86|20.61|20.89|20.64|20.89|20.64|20.84|20.59|1
1615927800000|2021-03-16 20:50:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1615928100000|2021-03-16 20:55:00|||||||||6
1615940100000|2021-03-17 00:15:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1615940400000|2021-03-17 00:20:00|20.99|20.72|20.97|20.72|20.99|20.74|20.97|20.72|0
1615940700000|2021-03-17 00:25:00|20.92|20.67|20.97|20.72|20.97|20.72|20.92|20.67|0
1615941000000|2021-03-17 00:30:00|20.95|20.67|20.97|20.72|20.97|20.72|20.92|20.67|0
1615942500000|2021-03-17 00:55:00|21|20.75|20.97|20.72|21.02|20.77|20.97|20.72|0
1615942800000|2021-03-17 01:00:00|21|20.75|21.02|20.77|21.02|20.77|20.97|20.72|0
1615943100000|2021-03-17 01:05:00|20.97|20.72|20.97|20.72|21.02|20.77|20.97|20.72|0
1615943700000|2021-03-17 01:15:00|21.02|20.7|21.02|20.77|21.02|20.77|20.97|20.7|0
1615944300000|2021-03-17 01:25:00|21.07|20.82|21.1|20.85|21.1|20.85|21.07|20.82|0
1615945200000|2021-03-17 01:40:00|21.07|20.82|21.07|20.82|21.1|20.85|21.07|20.82|0
1615945800000|2021-03-17 01:50:00|21.05|20.8|21.07|20.82|21.07|20.82|21.02|20.77|0
1615947300000|2021-03-17 02:15:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615947600000|2021-03-17 02:20:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615948200000|2021-03-17 02:30:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615949100000|2021-03-17 02:45:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1615949400000|2021-03-17 02:50:00|20.99|20.91|21.05|20.8|21.07|20.91|20.99|20.8|0
1615949700000|2021-03-17 02:55:00|21.07|20.82|21.07|20.82|21.07|20.82|21.05|20.8|0
1615950000000|2021-03-17 03:00:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1615950300000|2021-03-17 03:05:00|20.94|20.86|21.07|20.82|21.07|20.86|20.94|20.8|0
1615952100000|2021-03-17 03:35:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1615953300000|2021-03-17 03:55:00|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|0
1615957200000|2021-03-17 05:00:00|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.8|0
1615958100000|2021-03-17 05:15:00|20.99|20.91|21.05|20.8|21.08|20.91|20.99|20.8|0
1615958400000|2021-03-17 05:20:00|21.08|20.83|21.05|20.8|21.08|20.83|21.05|20.8|0
1615958700000|2021-03-17 05:25:00|21.08|20.83|21.05|20.8|21.08|20.83|21.05|20.8|0
1615959000000|2021-03-17 05:30:00|21.08|20.83|21.08|20.83|21.08|20.83|21.05|20.8|0
1615959300000|2021-03-17 05:35:00|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1615959600000|2021-03-17 05:40:00|21.05|20.8|21.08|20.83|21.08|20.83|21.03|20.78|0
1615959900000|2021-03-17 05:45:00|21.05|20.8|21.03|20.78|21.08|20.83|21.03|20.78|0
1615960500000|2021-03-17 05:55:00|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1615962000000|2021-03-17 06:20:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1615962300000|2021-03-17 06:25:00|21.03|20.78|21.01|20.76|21.03|20.78|21.01|20.76|0
1615962600000|2021-03-17 06:30:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1615963200000|2021-03-17 06:40:00|20.92|20.84|21|20.92|21|20.92|20.92|20.84|0
1615963500000|2021-03-17 06:45:00|21.06|20.81|21.08|20.83|21.08|20.92|21|20.81|0
1615963800000|2021-03-17 06:50:00|21.06|20.81|21.08|20.83|21.08|20.83|21.06|20.81|0
1615964100000|2021-03-17 06:55:00||20.78||20.78||20.78||20.78|0
1615964400000|2021-03-17 07:00:00|21.03|20.76|20.9|20.82|21.03|20.87|20.9|20.71|5
1615964700000|2021-03-17 07:05:00|20.92|20.84|20.95|20.87|20.97|20.89|20.92|20.84|1
1615965000000|2021-03-17 07:10:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|20
1615965300000|2021-03-17 07:15:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1615965600000|2021-03-17 07:20:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|39
1615965900000|2021-03-17 07:25:00|21|20.92|20.97|20.89|21|20.92|20.97|20.89|15
1615966200000|2021-03-17 07:30:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|82
1615966500000|2021-03-17 07:35:00|||||||||2
1615966800000|2021-03-17 07:40:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|65
1615967100000|2021-03-17 07:45:00|20.9|20.82|20.92|20.84|20.92|20.84|20.87|20.79|32
1615967400000|2021-03-17 07:50:00|||||||||6
1615967700000|2021-03-17 07:55:00|20.87|20.79|20.87|20.79|20.92|20.84|20.87|20.79|65
1615968000000|2021-03-17 08:00:00|20.85|20.77|20.82|20.74|20.92|20.84|20.82|20.74|87
1615968300000|2021-03-17 08:05:00|20.87|20.79|20.8|20.72|20.87|20.79|20.77|20.69|276
1615968600000|2021-03-17 08:10:00|20.77|20.69|20.68|20.6|20.8|20.72|20.67|20.59|741
1615968900000|2021-03-17 08:15:00|20.73|20.65|20.78|20.7|20.78|20.7|20.68|20.6|280
1615969200000|2021-03-17 08:20:00|20.77|20.69|20.77|20.69|20.82|20.74|20.77|20.69|69
1615969500000|2021-03-17 08:25:00|20.73|20.65|20.77|20.69|20.8|20.72|20.73|20.65|361
1615969800000|2021-03-17 08:30:00|20.82|20.74|20.82|20.74|20.82|20.74|20.77|20.69|843
1615970100000|2021-03-17 08:35:00|20.77|20.69|20.67|20.59|20.77|20.69|20.62|20.54|797
1615970400000|2021-03-17 08:40:00|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|201
1615970700000|2021-03-17 08:45:00|20.7|20.62|20.67|20.59|20.72|20.64|20.67|20.59|110
1615971000000|2021-03-17 08:50:00|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|110
1615971300000|2021-03-17 08:55:00|20.7|20.62|20.67|20.59|20.72|20.64|20.67|20.59|37
1615971600000|2021-03-17 09:00:00|20.7|20.62|20.7|20.62|20.72|20.64|20.67|20.59|439
1615971900000|2021-03-17 09:05:00|20.67|20.59|20.69|20.61|20.72|20.64|20.67|20.59|7
1615972200000|2021-03-17 09:10:00|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|138
1615972500000|2021-03-17 09:15:00|||||||||3
1615973100000|2021-03-17 09:25:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|29
1615973400000|2021-03-17 09:30:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|130
1615973700000|2021-03-17 09:35:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|13
1615974000000|2021-03-17 09:40:00|||||||||2
1615974300000|2021-03-17 09:45:00|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|244
1615974600000|2021-03-17 09:50:00|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|509
1615974900000|2021-03-17 09:55:00|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|62
1615975200000|2021-03-17 10:00:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|20
1615975500000|2021-03-17 10:05:00|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|6
1615975800000|2021-03-17 10:10:00|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|379
1615976100000|2021-03-17 10:15:00|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|553
1615977000000|2021-03-17 10:30:00|||||||||161
1615977600000|2021-03-17 10:40:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|71
1615977900000|2021-03-17 10:45:00|20.92|20.84|20.92|20.84|20.92|20.84|20.87|20.79|255
1615978200000|2021-03-17 10:50:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|15
1615978500000|2021-03-17 10:55:00|20.82|20.74|20.82|20.74|20.87|20.79|20.82|20.74|1121
1615978800000|2021-03-17 11:00:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|158
1615979100000|2021-03-17 11:05:00|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|89
1615979400000|2021-03-17 11:10:00|20.85|20.77|20.87|20.79|20.92|20.84|20.82|20.74|60
1615979700000|2021-03-17 11:15:00|20.9|20.82|20.97|20.89|20.97|20.89|20.87|20.79|67
1615980000000|2021-03-17 11:20:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|65
1615980300000|2021-03-17 11:25:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|10
1615980600000|2021-03-17 11:30:00|21|20.92|21.05|20.97|21.07|20.99|21|20.92|179
1615980900000|2021-03-17 11:35:00|21.07|20.99|21.07|20.99|21.1|21.02|21.02|20.94|29
1615981200000|2021-03-17 11:40:00|21.1|21.02|21.12|21.04|21.17|21.09|21.07|20.99|60
1615981500000|2021-03-17 11:45:00|21.15|21.07|21.12|21.04|21.17|21.09|21.07|20.99|130
1615981800000|2021-03-17 11:50:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|62
1615982100000|2021-03-17 11:55:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|49
1615982400000|2021-03-17 12:00:00|21.15|21.07|21.17|21.09|21.22|21.14|21.15|21.07|63
1615982700000|2021-03-17 12:05:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|215
1615983000000|2021-03-17 12:10:00|21.27|21.19|21.12|21.04|21.27|21.19|21.12|21.04|651
1615983300000|2021-03-17 12:15:00|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|60
1615983600000|2021-03-17 12:20:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|46
1615983900000|2021-03-17 12:25:00|21.1|21.02|21.12|21.04|21.12|21.04|21.07|20.99|16
1615984200000|2021-03-17 12:30:00|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|0
1615984500000|2021-03-17 12:35:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|3
1615984800000|2021-03-17 12:40:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|162
1615985100000|2021-03-17 12:45:00|21.1|21.02|21.07|20.99|21.1|21.02|21.03|20.95|212
1615985400000|2021-03-17 12:50:00|21.05|20.97|21.02|20.94|21.07|20.99|20.98|20.9|81
1615985700000|2021-03-17 12:55:00|21.03|20.95|21|20.92|21.03|20.95|21|20.92|9
1615986000000|2021-03-17 13:00:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|91
1615986300000|2021-03-17 13:05:00|21|20.92|21.1|21.02|21.1|21.02|21|20.92|405
1615986600000|2021-03-17 13:10:00|21.08|21|21.08|21|21.1|21.02|21.08|21|50
1615986900000|2021-03-17 13:15:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|100
1615987200000|2021-03-17 13:20:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1615987500000|2021-03-17 13:25:00|21.05|20.97|21.08|21|21.08|21|21.03|20.95|50
1615987800000|2021-03-17 13:30:00|21.12|21.04|21.08|21|21.13|21.05|21.08|21|202
1615988100000|2021-03-17 13:35:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|331
1615988400000|2021-03-17 13:40:00|21.13|21.05|20.98|20.9|21.13|21.05|20.98|20.9|284
1615988700000|2021-03-17 13:45:00|21.03|20.95|21.08|21|21.08|21|20.98|20.9|237
1615989000000|2021-03-17 13:50:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|80
1615989300000|2021-03-17 13:55:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|50
1615989600000|2021-03-17 14:00:00|21.03|20.95|21.13|21.05|21.13|21.05|21.03|20.95|115
1615989900000|2021-03-17 14:05:00|21.1|21.02|21.08|21|21.13|21.05|21.08|21|94
1615990200000|2021-03-17 14:10:00|21.03|20.95|20.98|20.9|21.08|21|20.98|20.9|340
1615990500000|2021-03-17 14:15:00|21|20.92|20.98|20.9|21|20.92|20.93|20.85|43
1615990800000|2021-03-17 14:20:00|21.03|20.95|21.03|20.95|21.07|20.99|20.98|20.9|91
1615991100000|2021-03-17 14:25:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|97
1615991400000|2021-03-17 14:30:00|21.08|21|21.08|21|21.08|21|21.03|20.95|1319
1615991700000|2021-03-17 14:35:00|21.05|20.97|21.03|20.95|21.08|21|21|20.92|381
1615992000000|2021-03-17 14:40:00|21.08|21|21.18|21.1|21.18|21.1|21.05|20.97|349
1615992300000|2021-03-17 14:45:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|215
1615992600000|2021-03-17 14:50:00|21.23|21.15|21.13|21.05|21.23|21.15|21.08|21|121
1615992900000|2021-03-17 14:55:00|21.1|21.02|21.13|21.05|21.18|21.1|21.1|21.02|60
1615993200000|2021-03-17 15:00:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|164
1615993500000|2021-03-17 15:05:00|21.13|21.05|21.13|21.05|21.18|21.1|21.13|21.05|99
1615993800000|2021-03-17 15:10:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|36
1615994100000|2021-03-17 15:15:00|||||||||71
1615994400000|2021-03-17 15:20:00|||||||||18
1615994700000|2021-03-17 15:25:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|12
1615995000000|2021-03-17 15:30:00|21.13|21.05|21.13|21.05|21.13|21.05|21.08|21|202
1615995300000|2021-03-17 15:35:00|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|15
1615995600000|2021-03-17 15:40:00|21.23|21.15|21.23|21.15|21.23|21.15|21.18|21.1|371
1615995900000|2021-03-17 15:45:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|94
1615996200000|2021-03-17 15:50:00|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|138
1615996500000|2021-03-17 15:55:00|21.18|21.1|21.18|21.1|21.23|21.15|21.18|21.1|661
1615996800000|2021-03-17 16:00:00|21.13|21.05|21.13|21.05|21.18|21.1|21.13|21.05|888
1615997100000|2021-03-17 16:05:00|21.08|21|21.03|20.95|21.13|21.05|21.03|20.95|838
1615997400000|2021-03-17 16:10:00|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|149
1615997700000|2021-03-17 16:15:00|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|440
1615998000000|2021-03-17 16:20:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|191
1615998300000|2021-03-17 16:25:00|20.96|20.88|20.94|20.86|20.99|20.91|20.89|20.81|327
1615998600000|2021-03-17 16:30:00|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|95
1615998900000|2021-03-17 16:35:00|20.99|20.91|21.03|20.95|21.04|20.96|20.99|20.91|93
1615999200000|2021-03-17 16:40:00|20.99|20.91|21.08|21|21.13|21.05|20.99|20.91|381
1615999500000|2021-03-17 16:45:00|21.04|20.96|21.08|21|21.08|21|21.03|20.95|89
1615999800000|2021-03-17 16:50:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1616000100000|2021-03-17 16:55:00|21.13|21.05|21.18|21.1|21.21|21.13|21.11|21.03|130
1616000400000|2021-03-17 17:00:00|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|3
1616000700000|2021-03-17 17:05:00|21.18|21.1|21.21|21.13|21.23|21.15|21.18|21.1|32
1616001000000|2021-03-17 17:10:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|4
1616001300000|2021-03-17 17:15:00|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|63
1616001600000|2021-03-17 17:20:00|21.19|21.11|21.19|21.11|21.24|21.16|21.14|21.06|116
1616001900000|2021-03-17 17:25:00|21.16|21.08|21.11|21.03|21.24|21.16|21.09|21.01|159
1616002200000|2021-03-17 17:30:00|21.09|21.01|21.11|21.03|21.14|21.06|21.08|21|9
1616002500000|2021-03-17 17:35:00|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1616002800000|2021-03-17 17:40:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|11
1616003100000|2021-03-17 17:45:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1616003400000|2021-03-17 17:50:00|21.11|21.03|21.11|21.03|21.14|21.06|21.09|21.01|2
1616003700000|2021-03-17 17:55:00|21.13|21.05|21.2|20.95|21.22|21.06|21.11|20.92|14
1616004000000|2021-03-17 18:00:00|21.15|20.9|21.07|20.82|21.15|20.98|20.81|20.67|141
1616004300000|2021-03-17 18:05:00|20.96|20.88|20.91|20.83|21.07|20.9|20.88|20.72|7
1616004600000|2021-03-17 18:10:00|20.89|20.81|20.69|20.61|20.89|20.81|20.69|20.61|318
1616004900000|2021-03-17 18:15:00|20.64|20.56|20.71|20.63|20.74|20.66|20.61|20.53|153
1616005200000|2021-03-17 18:20:00|20.69|20.61|20.79|20.71|20.79|20.71|20.69|20.61|91
1616005500000|2021-03-17 18:25:00|20.81|20.73|20.86|20.78|20.86|20.78|20.74|20.66|32
1616005800000|2021-03-17 18:30:00|20.84|20.76|20.81|20.73|20.88|20.8|20.76|20.68|53
1616006100000|2021-03-17 18:35:00|20.79|20.71|20.59|20.51|20.81|20.73|20.54|20.46|12
1616006400000|2021-03-17 18:40:00|20.54|20.46|20.36|20.28|20.54|20.46|20.34|20.26|71
1616006700000|2021-03-17 18:45:00|20.39|20.31|20.46|20.38|20.49|20.41|20.34|20.26|54
1616007000000|2021-03-17 18:50:00|20.49|20.41|20.37|20.29|20.51|20.43|20.34|20.26|34
1616007300000|2021-03-17 18:55:00|20.34|20.26|20.44|20.36|20.46|20.38|20.34|20.26|30
1616007600000|2021-03-17 19:00:00|20.41|20.33|20.41|20.33|20.41|20.33|20.34|20.26|60
1616007900000|2021-03-17 19:05:00|20.39|20.31|20.41|20.33|20.44|20.36|20.34|20.26|25
1616008200000|2021-03-17 19:10:00|20.44|20.36|20.41|20.33|20.46|20.38|20.39|20.31|16
1616008500000|2021-03-17 19:15:00|20.36|20.28|20.51|20.43|20.54|20.46|20.34|20.26|27
1616008800000|2021-03-17 19:20:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|10
1616009100000|2021-03-17 19:25:00|20.44|20.36|20.36|20.28|20.44|20.36|20.34|20.26|9
1616009400000|2021-03-17 19:30:00|20.34|20.26|20.31|20.23|20.37|20.29|20.29|20.21|50
1616009700000|2021-03-17 19:35:00|20.34|20.26|20.34|20.26|20.34|20.26|20.29|20.21|0
1616010000000|2021-03-17 19:40:00|20.29|20.21|20.44|20.36|20.44|20.36|20.29|20.21|13
1616010300000|2021-03-17 19:45:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|0
1616010600000|2021-03-17 19:50:00|20.39|20.31|20.32|20.24|20.41|20.33|20.32|20.24|3
1616010900000|2021-03-17 19:55:00|20.29|20.21|20.22|20.14|20.34|20.26|20.22|20.14|43
1616011200000|2021-03-17 20:00:00|20.19|20.11|20.24|20.16|20.26|20.18|20.14|20.06|124
1616011500000|2021-03-17 20:05:00|20.29|20.21|20.29|20.21|20.34|20.26|20.29|20.21|1
1616013000000|2021-03-17 20:30:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1616013300000|2021-03-17 20:35:00|20.39|20.31|20.36|20.28|20.39|20.31|20.34|20.26|6
1616013600000|2021-03-17 20:40:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|3
1616013900000|2021-03-17 20:45:00|20.39|20.31|20.39|20.31|20.39|20.31|20.36|20.28|2
1616014200000|2021-03-17 20:50:00|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|47
1616014500000|2021-03-17 20:55:00|20.34|20.26|20.43|20.18|20.43|20.26|20.32|20.18|14
1616026500000|2021-03-18 00:15:00|20.16|19.91|20.19|19.94|20.21|20|20.08|19.91|0
1616026800000|2021-03-18 00:20:00|20.13|20.05|20.23|19.98|20.23|20.05|20.13|19.94|0
1616027100000|2021-03-18 00:25:00|20.21|19.96|20.21|19.96|20.23|19.98|20.19|19.94|0
1616027400000|2021-03-18 00:30:00|20.19|19.94|20.19|19.94|20.21|19.96|20.19|19.94|0
1616027700000|2021-03-18 00:35:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1616028000000|2021-03-18 00:40:00|20.17|20.09|20.28|20.03|20.28|20.09|20.17|20.01|0
1616028300000|2021-03-18 00:45:00|20.26|20.01|20.28|20.03|20.28|20.03|20.23|19.98|0
1616028600000|2021-03-18 00:50:00|20.26|20.01|20.28|20.03|20.28|20.03|20.26|20.01|0
1616028900000|2021-03-18 00:55:00|20.26|20.01|20.24|19.99|20.28|20.03|20.24|19.99|0
1616029200000|2021-03-18 01:00:00|20.21|19.96|20.19|19.94|20.21|19.96|20.19|19.94|0
1616029500000|2021-03-18 01:05:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1616029800000|2021-03-18 01:10:00|20.16|19.91|20.14|19.89|20.18|19.93|20.14|19.89|0
1616031000000|2021-03-18 01:30:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1616031300000|2021-03-18 01:35:00|20.16|19.91|20.14|19.89|20.16|19.95|20.03|19.84|0
1616031600000|2021-03-18 01:40:00|20.03|19.95|20.14|19.89|20.14|19.95|20.03|19.84|0
1616031900000|2021-03-18 01:45:00|20.03|19.95|20.03|19.95|20.11|19.95|20.01|19.84|0
1616032800000|2021-03-18 02:00:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1616033100000|2021-03-18 02:05:00|20.19|19.94|20.19|19.94|20.19|19.94|20.16|19.91|0
1616033400000|2021-03-18 02:10:00|20.15|20.07|20.19|19.94|20.19|20.07|20.12|19.94|0
1616034000000|2021-03-18 02:20:00|||||||||10
1616034900000|2021-03-18 02:35:00|20.16|19.91|20.08|20|20.16|20|20.08|19.89|0
1616035200000|2021-03-18 02:40:00|20.14|19.89|20.08|20|20.14|20|20.08|19.89|0
1616035500000|2021-03-18 02:45:00|20.14|19.89|20.19|19.94|20.19|20|20.08|19.89|0
1616035800000|2021-03-18 02:50:00|20.08|20|20.14|19.89|20.16|20|20.08|19.89|0
1616036100000|2021-03-18 02:55:00|20.08|20|20.14|19.89|20.14|20|20.06|19.89|0
1616036400000|2021-03-18 03:00:00|20.08|20|20.08|20|20.14|20|20.08|19.89|0
1616036700000|2021-03-18 03:05:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1616037000000|2021-03-18 03:10:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1616037300000|2021-03-18 03:15:00|20.19|19.94|20.21|19.96|20.21|19.96|20.19|19.94|0
1616037900000|2021-03-18 03:25:00|20.23|19.98|20.17|20.09|20.24|20.09|20.17|19.98|0
1616038200000|2021-03-18 03:30:00|20.24|19.99|20.18|20.1|20.24|20.1|20.17|19.99|0
1616038500000|2021-03-18 03:35:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1616038800000|2021-03-18 03:40:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616039100000|2021-03-18 03:45:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616039400000|2021-03-18 03:50:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616039700000|2021-03-18 03:55:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616040000000|2021-03-18 04:00:00|20.26|20.01|20.26|20.01|20.29|20.04|20.26|20.01|0
1616040300000|2021-03-18 04:05:00|20.29|20.04|20.29|20.04|20.29|20.04|20.26|20.01|0
1616040900000|2021-03-18 04:15:00|20.31|20.06|20.31|20.06|20.34|20.09|20.31|20.06|0
1616041200000|2021-03-18 04:20:00|20.34|20.09|20.29|20.04|20.34|20.09|20.29|20.04|0
1616041500000|2021-03-18 04:25:00|20.26|20.01|20.29|20.04|20.29|20.04|20.26|20.01|0
1616041800000|2021-03-18 04:30:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1616042100000|2021-03-18 04:35:00|20.29|20.04|20.26|20.01|20.29|20.04|20.26|20.01|0
1616042400000|2021-03-18 04:40:00|20.29|20.04|20.27|20.02|20.29|20.04|20.26|20.01|0
1616042700000|2021-03-18 04:45:00|20.29|20.04|20.29|20.04|20.29|20.04|20.27|20.02|0
1616043000000|2021-03-18 04:50:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1616043300000|2021-03-18 04:55:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1616043600000|2021-03-18 05:00:00|20.24|19.99|20.31|20.06|20.31|20.06|20.22|19.97|0
1616043900000|2021-03-18 05:05:00|20.29|20.04|20.29|20.04|20.31|20.06|20.27|20.02|0
1616044200000|2021-03-18 05:10:00|20.27|20.02|20.27|20.02|20.29|20.04|20.27|20.02|0
1616044500000|2021-03-18 05:15:00|20.29|20.04|20.27|20.02|20.29|20.04|20.24|19.99|0
1616044800000|2021-03-18 05:20:00|20.29|20.04|20.22|19.97|20.29|20.04|20.22|19.97|0
1616045100000|2021-03-18 05:25:00|20.24|19.99|20.24|19.99|20.24|19.99|20.22|19.97|0
1616045400000|2021-03-18 05:30:00|20.22|19.97|20.24|19.99|20.29|20.04|20.19|19.94|0
1616045700000|2021-03-18 05:35:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1616046000000|2021-03-18 05:40:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1616046300000|2021-03-18 05:45:00|20.27|20.02|20.27|20.02|20.29|20.04|20.27|20.02|0
1616046600000|2021-03-18 05:50:00|20.29|20.04|20.29|20.04|20.29|20.04|20.27|20.02|0
1616046900000|2021-03-18 05:55:00|20.27|20.02|20.29|20.04|20.29|20.04|20.24|19.99|0
1616047200000|2021-03-18 06:00:00|20.27|20.02|20.29|20.04|20.29|20.04|20.24|19.99|0
1616047500000|2021-03-18 06:05:00|20.27|20.02|20.29|20.04|20.29|20.04|20.27|20.02|0
1616047800000|2021-03-18 06:10:00|20.27|20.02|20.24|19.99|20.29|20.04|20.24|19.99|0
1616048100000|2021-03-18 06:15:00|20.27|20.02|20.27|20.02|20.29|20.04|20.27|20.02|1
1616048400000|2021-03-18 06:20:00|20.29|20.04|20.22|19.97|20.29|20.04|20.22|19.97|0
1616049000000|2021-03-18 06:30:00|20.17|19.92|20.15|19.9|20.17|19.92|20.15|19.9|0
1616049300000|2021-03-18 06:35:00|||||||||1
1616049600000|2021-03-18 06:40:00|20.09|20.01|20.09|20.01|20.15|20.01|20.09|19.9|0
1616049900000|2021-03-18 06:45:00|20.15|19.9|20.15|19.9|20.15|20.01|20.09|19.9|0
1616050200000|2021-03-18 06:50:00|20.04|19.96|20.09|20.01|20.15|20.01|20.04|19.9|0
1616050800000|2021-03-18 07:00:00|20.15|19.9|20.21|20.13|20.23|20.13|20.07|19.9|30
1616051100000|2021-03-18 07:05:00|20.19|20.11|20.12|20.04|20.21|20.13|20.07|19.99|93
1616051400000|2021-03-18 07:10:00|20.09|20.01|20.07|19.99|20.12|20.04|20.07|19.99|2
1616051700000|2021-03-18 07:15:00|20.09|20.01|20.11|20.03|20.12|20.04|20.09|20.01|10
1616052000000|2021-03-18 07:20:00|20.12|20.04|20.26|20.18|20.26|20.18|20.09|20.01|45
1616052300000|2021-03-18 07:25:00|20.24|20.16|20.29|20.21|20.31|20.23|20.24|20.16|81
1616052600000|2021-03-18 07:30:00|20.26|20.18|20.26|20.18|20.31|20.23|20.26|20.18|16
1616052900000|2021-03-18 07:35:00|20.29|20.21|20.32|20.24|20.36|20.28|20.26|20.18|165
1616053200000|2021-03-18 07:40:00|20.31|20.23|20.37|20.29|20.37|20.29|20.31|20.23|109
1616053500000|2021-03-18 07:45:00|20.34|20.26|20.39|20.31|20.41|20.33|20.32|20.24|12
1616053800000|2021-03-18 07:50:00|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|4
1616054100000|2021-03-18 07:55:00|20.39|20.31|20.46|20.38|20.46|20.38|20.39|20.31|116
1616054400000|2021-03-18 08:00:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|172
1616054700000|2021-03-18 08:05:00|20.49|20.41|20.54|20.46|20.56|20.48|20.46|20.38|221
1616055000000|2021-03-18 08:10:00|20.56|20.48|20.61|20.53|20.61|20.53|20.51|20.43|97
1616055300000|2021-03-18 08:15:00|20.59|20.51|20.56|20.48|20.59|20.51|20.46|20.38|456
1616055600000|2021-03-18 08:20:00|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|263
1616055900000|2021-03-18 08:25:00|20.51|20.43|20.51|20.43|20.54|20.46|20.46|20.38|139
1616056200000|2021-03-18 08:30:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|196
1616056500000|2021-03-18 08:35:00|20.54|20.46|20.59|20.51|20.61|20.53|20.54|20.46|188
1616056800000|2021-03-18 08:40:00|20.56|20.48|20.66|20.58|20.66|20.58|20.56|20.48|124
1616057100000|2021-03-18 08:45:00|20.69|20.61|20.76|20.68|20.76|20.68|20.69|20.61|118
1616057400000|2021-03-18 08:50:00|20.81|20.73|20.71|20.63|20.81|20.73|20.71|20.63|330
1616057700000|2021-03-18 08:55:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|147
1616058000000|2021-03-18 09:00:00|20.64|20.56|20.51|20.43|20.64|20.56|20.51|20.43|415
1616058300000|2021-03-18 09:05:00|20.46|20.38|20.46|20.38|20.51|20.43|20.41|20.33|291
1616058600000|2021-03-18 09:10:00|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|43
1616058900000|2021-03-18 09:15:00|20.51|20.43|20.41|20.33|20.51|20.43|20.41|20.33|71
1616059200000|2021-03-18 09:20:00|||||||||30
1616059500000|2021-03-18 09:25:00|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|84
1616059800000|2021-03-18 09:30:00|20.49|20.41|20.42|20.34|20.49|20.41|20.41|20.33|268
1616060100000|2021-03-18 09:35:00|||||||||10
1616060400000|2021-03-18 09:40:00|||||||||3
1616060700000|2021-03-18 09:45:00|||||||||83
1616061000000|2021-03-18 09:50:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|68
1616061300000|2021-03-18 09:55:00|20.49|20.41|20.42|20.34|20.49|20.41|20.42|20.34|88
1616061600000|2021-03-18 10:00:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|16
1616061900000|2021-03-18 10:05:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|8
1616062200000|2021-03-18 10:10:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|93
1616062500000|2021-03-18 10:15:00|||||||||52
1616063100000|2021-03-18 10:25:00|20.37|20.29|20.32|20.24|20.39|20.31|20.32|20.24|402
1616063400000|2021-03-18 10:30:00|20.37|20.29|20.37|20.29|20.37|20.29|20.32|20.24|183
1616063700000|2021-03-18 10:35:00|20.32|20.24|20.34|20.26|20.37|20.29|20.32|20.24|86
1616064000000|2021-03-18 10:40:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|40
1616064300000|2021-03-18 10:45:00|20.36|20.28|20.34|20.26|20.37|20.29|20.32|20.24|27
1616064600000|2021-03-18 10:50:00|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1616064900000|2021-03-18 10:55:00|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|2
1616065200000|2021-03-18 11:00:00|20.39|20.31|20.42|20.34|20.42|20.34|20.32|20.24|62
1616065500000|2021-03-18 11:05:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|83
1616065800000|2021-03-18 11:10:00|20.39|20.31|20.46|20.38|20.47|20.39|20.37|20.29|47
1616066100000|2021-03-18 11:15:00|20.47|20.39|20.49|20.41|20.52|20.44|20.46|20.38|56
1616066400000|2021-03-18 11:20:00|20.51|20.43|20.47|20.39|20.54|20.46|20.47|20.39|25
1616066700000|2021-03-18 11:25:00|20.49|20.41|20.51|20.43|20.51|20.43|20.47|20.39|0
1616067000000|2021-03-18 11:30:00|20.52|20.44|20.57|20.49|20.61|20.53|20.51|20.43|37
1616067300000|2021-03-18 11:35:00|20.59|20.51|20.67|20.59|20.71|20.63|20.57|20.49|135
1616067600000|2021-03-18 11:40:00|20.69|20.61|20.76|20.68|20.76|20.68|20.67|20.59|183
1616067900000|2021-03-18 11:45:00|20.71|20.63|20.72|20.64|20.74|20.66|20.67|20.59|238
1616068200000|2021-03-18 11:50:00|20.69|20.61|20.72|20.64|20.76|20.68|20.69|20.61|80
1616068500000|2021-03-18 11:55:00|20.74|20.66|20.72|20.64|20.74|20.66|20.67|20.59|46
1616068800000|2021-03-18 12:00:00|20.69|20.61|20.57|20.49|20.72|20.64|20.57|20.49|58
1616069100000|2021-03-18 12:05:00|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|43
1616069400000|2021-03-18 12:10:00|20.67|20.59|20.67|20.59|20.67|20.59|20.62|20.54|33
1616069700000|2021-03-18 12:15:00|20.71|20.63|20.71|20.63|20.76|20.68|20.71|20.63|205
1616070000000|2021-03-18 12:20:00|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|85
1616070300000|2021-03-18 12:25:00|||||||||10
1616070600000|2021-03-18 12:30:00|20.74|20.66|20.72|20.64|20.77|20.69|20.72|20.64|22
1616070900000|2021-03-18 12:35:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|128
1616071200000|2021-03-18 12:40:00|20.77|20.69|20.72|20.64|20.79|20.71|20.72|20.64|80
1616071500000|2021-03-18 12:45:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|6
1616071800000|2021-03-18 12:50:00|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|105
1616072100000|2021-03-18 12:55:00|20.69|20.61|20.67|20.59|20.72|20.64|20.67|20.59|210
1616072400000|2021-03-18 13:00:00|20.7|20.62|20.67|20.59|20.72|20.64|20.67|20.59|125
1616072700000|2021-03-18 13:05:00|20.69|20.61|20.82|20.74|20.82|20.74|20.69|20.61|97
1616073000000|2021-03-18 13:10:00|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|44
1616073300000|2021-03-18 13:15:00|20.89|20.81|20.96|20.88|20.97|20.89|20.87|20.79|91
1616073600000|2021-03-18 13:20:00|20.97|20.89|20.96|20.88|21.01|20.93|20.94|20.86|301
1616073900000|2021-03-18 13:25:00|20.92|20.84|20.89|20.81|20.92|20.84|20.87|20.79|555
1616074200000|2021-03-18 13:30:00|20.87|20.79|20.63|20.55|20.87|20.79|20.62|20.54|457
1616074500000|2021-03-18 13:35:00|20.62|20.54|20.58|20.5|20.63|20.55|20.57|20.49|168
1616074800000|2021-03-18 13:40:00|20.6|20.52|20.62|20.54|20.63|20.55|20.58|20.5|129
1616075100000|2021-03-18 13:45:00|20.63|20.55|20.77|20.69|20.8|20.72|20.63|20.55|178
1616075400000|2021-03-18 13:50:00|20.8|20.72|20.77|20.69|20.87|20.79|20.72|20.64|98
1616075700000|2021-03-18 13:55:00|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|114
1616076000000|2021-03-18 14:00:00|20.72|20.64|20.72|20.64|20.77|20.69|20.67|20.59|227
1616076300000|2021-03-18 14:05:00|20.77|20.69|20.75|20.67|20.82|20.74|20.67|20.59|429
1616076600000|2021-03-18 14:10:00|20.77|20.69|20.77|20.69|20.87|20.79|20.75|20.67|172
1616076900000|2021-03-18 14:15:00|20.8|20.72|20.77|20.69|20.87|20.79|20.72|20.64|108
1616077200000|2021-03-18 14:20:00|20.75|20.67|20.72|20.64|20.77|20.69|20.67|20.59|92
1616077500000|2021-03-18 14:25:00|20.7|20.62|20.67|20.59|20.7|20.62|20.62|20.54|159
1616077800000|2021-03-18 14:30:00|20.68|20.6|20.72|20.64|20.77|20.69|20.67|20.59|350
1616078100000|2021-03-18 14:35:00|20.67|20.59|20.58|20.5|20.67|20.59|20.58|20.5|521
1616078400000|2021-03-18 14:40:00|20.63|20.55|20.63|20.55|20.68|20.6|20.63|20.55|62
1616078700000|2021-03-18 14:45:00|20.68|20.6|20.75|20.67|20.77|20.69|20.65|20.57|233
1616079000000|2021-03-18 14:50:00|20.73|20.65|20.8|20.72|20.82|20.74|20.73|20.65|35
1616079300000|2021-03-18 14:55:00|20.78|20.7|20.73|20.65|20.8|20.72|20.73|20.65|30
1616079600000|2021-03-18 15:00:00|20.68|20.6|20.68|20.6|20.73|20.65|20.68|20.6|66
1616079900000|2021-03-18 15:05:00|20.63|20.55|20.58|20.5|20.68|20.6|20.53|20.45|326
1616080200000|2021-03-18 15:10:00|20.56|20.48|20.58|20.5|20.63|20.55|20.56|20.48|39
1616080500000|2021-03-18 15:15:00|20.63|20.55|20.63|20.55|20.66|20.58|20.58|20.5|102
1616080800000|2021-03-18 15:20:00|20.61|20.53|20.63|20.55|20.63|20.55|20.58|20.5|70
1616081100000|2021-03-18 15:25:00|20.61|20.53|20.51|20.43|20.63|20.55|20.48|20.4|30
1616081400000|2021-03-18 15:30:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|77
1616081700000|2021-03-18 15:35:00|20.56|20.48|20.44|20.36|20.58|20.5|20.44|20.36|767
1616082000000|2021-03-18 15:40:00|20.43|20.35|20.41|20.33|20.43|20.35|20.39|20.31|288
1616082300000|2021-03-18 15:45:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|48
1616082600000|2021-03-18 15:50:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|1
1616082900000|2021-03-18 15:55:00|20.43|20.35|20.34|20.26|20.44|20.36|20.34|20.26|643
1616083200000|2021-03-18 16:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|291
1616083500000|2021-03-18 16:05:00|20.34|20.26|20.34|20.26|20.34|20.26|20.29|20.21|144
1616083800000|2021-03-18 16:10:00|20.31|20.23|20.29|20.21|20.34|20.26|20.29|20.21|274
1616084100000|2021-03-18 16:15:00|||||||||24
1616084400000|2021-03-18 16:20:00|20.33|20.25|20.33|20.25|20.33|20.25|20.29|20.21|639
1616084700000|2021-03-18 16:25:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|125
1616085000000|2021-03-18 16:30:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|42
1616085300000|2021-03-18 16:35:00|20.43|20.35|20.38|20.3|20.48|20.4|20.38|20.3|180
1616085600000|2021-03-18 16:40:00|20.41|20.33|20.44|20.36|20.44|20.36|20.38|20.3|230
1616085900000|2021-03-18 16:45:00|20.49|20.41|20.48|20.4|20.53|20.45|20.48|20.4|350
1616086200000|2021-03-18 16:50:00|20.51|20.43|20.53|20.45|20.54|20.46|20.48|20.4|149
1616086500000|2021-03-18 16:55:00|20.54|20.46|20.68|20.6|20.68|20.6|20.53|20.45|190
1616086800000|2021-03-18 17:00:00|20.66|20.58|20.53|20.45|20.68|20.6|20.53|20.45|67
1616087100000|2021-03-18 17:05:00|20.51|20.43|20.56|20.48|20.58|20.5|20.51|20.43|23
1616087400000|2021-03-18 17:10:00|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|40
1616087700000|2021-03-18 17:15:00|20.58|20.5|20.49|20.41|20.58|20.5|20.44|20.36|150
1616088000000|2021-03-18 17:20:00|20.46|20.38|20.49|20.41|20.49|20.41|20.44|20.36|14
1616088300000|2021-03-18 17:25:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|4
1616088600000|2021-03-18 17:30:00|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|2
1616088900000|2021-03-18 17:35:00|20.41|20.33|20.39|20.31|20.44|20.36|20.39|20.31|27
1616089200000|2021-03-18 17:40:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1616089500000|2021-03-18 17:45:00|20.34|20.26|20.34|20.26|20.39|20.31|20.29|20.21|12
1616089800000|2021-03-18 17:50:00|20.29|20.21|20.34|20.26|20.34|20.26|20.29|20.21|0
1616090400000|2021-03-18 18:00:00|20.39|20.31|20.39|20.31|20.39|20.31|20.34|20.26|15
1616090700000|2021-03-18 18:05:00|20.36|20.28|20.36|20.28|20.39|20.31|20.29|20.21|41
1616091000000|2021-03-18 18:10:00|20.38|20.3|20.46|20.38|20.55|20.47|20.38|20.3|57
1616091300000|2021-03-18 18:15:00|20.48|20.4|20.68|20.6|20.68|20.6|20.48|20.4|11
1616091600000|2021-03-18 18:20:00|20.66|20.58|20.65|20.57|20.68|20.6|20.56|20.48|17
1616091900000|2021-03-18 18:25:00|20.68|20.6|20.73|20.65|20.8|20.72|20.63|20.55|159
1616092200000|2021-03-18 18:30:00|20.71|20.63|20.83|20.75|20.88|20.8|20.63|20.55|35
1616092500000|2021-03-18 18:35:00|20.85|20.77|20.8|20.72|21.07|20.99|20.77|20.69|296
1616092800000|2021-03-18 18:40:00|20.82|20.74|20.92|20.84|21.07|20.99|20.8|20.72|133
1616093100000|2021-03-18 18:45:00|20.9|20.82|20.83|20.75|20.95|20.87|20.81|20.73|94
1616093400000|2021-03-18 18:50:00|20.81|20.73|20.93|20.85|20.98|20.9|20.8|20.72|12
1616093700000|2021-03-18 18:55:00|20.9|20.82|20.85|20.77|20.95|20.87|20.78|20.7|4
1616094000000|2021-03-18 19:00:00|20.88|20.8|20.95|20.87|20.98|20.9|20.73|20.65|11
1616094300000|2021-03-18 19:05:00|20.97|20.89|20.95|20.87|21.12|21.04|20.95|20.87|82
1616094600000|2021-03-18 19:10:00|20.93|20.85|20.95|20.87|21.05|20.97|20.85|20.77|2
1616094900000|2021-03-18 19:15:00|20.97|20.89|21|20.92|21.05|20.97|20.95|20.87|7
1616095200000|2021-03-18 19:20:00|20.98|20.9|21.19|21.11|21.2|21.12|20.97|20.89|6
1616095500000|2021-03-18 19:25:00|21.17|21.09|20.95|20.87|21.32|21.24|20.95|20.87|61
1616095800000|2021-03-18 19:30:00|21|20.92|21.2|21.12|21.2|21.12|20.97|20.89|14
1616096100000|2021-03-18 19:35:00|21.22|21.14|21.37|21.29|21.37|21.29|21.2|21.12|13
1616096400000|2021-03-18 19:40:00|21.35|21.27|21.3|21.22|21.47|21.39|21.22|21.14|150
1616096700000|2021-03-18 19:45:00|21.27|21.19|21.35|21.27|21.4|21.32|21.25|21.17|97
1616097000000|2021-03-18 19:50:00|21.37|21.29|21.25|21.17|21.37|21.29|21.22|21.14|50
1616097300000|2021-03-18 19:55:00|21.23|21.15|21.25|21.17|21.31|21.17|21.17|21.06|44
1616097600000|2021-03-18 20:00:00|21.31|21.06|21.15|21.07|21.31|21.17|21.15|20.96|1
1616097900000|2021-03-18 20:05:00|21.21|20.96|21.11|20.86|21.21|21.07|21.03|20.86|6
1616098200000|2021-03-18 20:10:00|21.05|20.97|21.1|21.02|21.16|21.05|21.05|20.89|3
1616099400000|2021-03-18 20:30:00|21.21|21.13|21.15|21.07|21.29|21.13|21.15|20.96|0
1616099700000|2021-03-18 20:35:00|21.22|21.14|21.2|21.12|21.31|21.14|21.18|21.03|14
1616100000000|2021-03-18 20:40:00|21.18|21.1|21.17|21.09|21.2|21.12|21.17|21.09|0
1616100600000|2021-03-18 20:50:00|||||||||12
1616100900000|2021-03-18 20:55:00|21.21|20.96|21.24|20.99|21.24|20.99|21.21|20.96|7
1616112900000|2021-03-19 00:15:00|21.1|20.85|21.14|20.89|21.14|20.89|21.1|20.84|0
1616113200000|2021-03-19 00:20:00|21.12|20.87|21.12|20.87|21.14|20.93|21.01|20.87|0
1616113500000|2021-03-19 00:25:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1616113800000|2021-03-19 00:30:00|20.99|20.91|21.03|20.78|21.07|20.93|20.99|20.77|0
1616114100000|2021-03-19 00:35:00|21.05|20.8|21.09|20.84|21.09|20.84|21.03|20.78|0
1616114400000|2021-03-19 00:40:00|21.07|20.82|21.09|20.84|21.09|20.84|21.05|20.8|0
1616114700000|2021-03-19 00:45:00|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1616115000000|2021-03-19 00:50:00|21.03|20.78|21.05|20.8|21.05|20.8|21.02|20.77|0
1616115600000|2021-03-19 01:00:00|21.02|20.77|21.1|20.85|21.1|20.85|21.02|20.77|0
1616115900000|2021-03-19 01:05:00|21.07|20.82|21.1|20.85|21.1|20.85|21.05|20.8|0
1616116200000|2021-03-19 01:10:00|21.05|20.8|21.1|20.85|21.1|20.85|21.05|20.8|0
1616116500000|2021-03-19 01:15:00|21.12|20.87|21.1|20.85|21.14|20.89|21.1|20.85|0
1616116800000|2021-03-19 01:20:00|21.07|20.82|21.14|20.89|21.14|20.89|21.05|20.8|0
1616117100000|2021-03-19 01:25:00|21.12|20.87|21.1|20.85|21.14|20.89|21.07|20.82|0
1616117400000|2021-03-19 01:30:00|21.12|20.87|21.05|20.8|21.14|20.89|21.03|20.78|0
1616117700000|2021-03-19 01:35:00|21.03|20.78|21.05|20.8|21.05|20.8|21|20.75|0
1616118000000|2021-03-19 01:40:00|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1616119200000|2021-03-19 02:00:00|21.07|20.75|21.1|20.8|21.1|20.8|21.07|20.75|0
1616119500000|2021-03-19 02:05:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1616120100000|2021-03-19 02:15:00|21.19|20.89|21.19|20.94|21.19|20.94|21.14|20.85|0
1616120400000|2021-03-19 02:20:00|21.24|20.99|21.19|20.94|21.24|20.99|21.19|20.94|0
1616120700000|2021-03-19 02:25:00|21.17|20.92|21.14|20.89|21.17|20.92|21.14|20.89|0
1616121000000|2021-03-19 02:30:00|21.15|20.9|21.12|20.87|21.15|20.9|21.12|20.87|0
1616121300000|2021-03-19 02:35:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1616121600000|2021-03-19 02:40:00|21.12|20.87|21.19|20.94|21.19|20.94|21.12|20.87|0
1616121900000|2021-03-19 02:45:00|21.17|20.92|21.14|20.89|21.19|20.94|21.14|20.89|0
1616122200000|2021-03-19 02:50:00|21.12|20.87|21.19|20.94|21.19|20.94|21.12|20.87|0
1616122500000|2021-03-19 02:55:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1616122800000|2021-03-19 03:00:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1616123100000|2021-03-19 03:05:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1616123400000|2021-03-19 03:10:00|21.17|20.92|21.24|20.99|21.24|20.99|21.17|20.92|0
1616123700000|2021-03-19 03:15:00|21.19|20.94|21.19|20.94|21.24|20.99|21.19|20.94|0
1616124000000|2021-03-19 03:20:00|21.14|20.89|21.1|20.85|21.15|20.9|21.1|20.85|0
1616124600000|2021-03-19 03:30:00|21.15|20.9|21.1|20.85|21.15|20.9|21.1|20.85|0
1616125200000|2021-03-19 03:40:00|21.08|20.83|21.1|20.85|21.15|20.9|21.01|20.76|0
1616125500000|2021-03-19 03:45:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1616125800000|2021-03-19 03:50:00|21.12|20.87|21.19|20.94|21.2|20.95|21.12|20.87|0
1616126100000|2021-03-19 03:55:00|21.2|20.95|21.19|20.94|21.25|20.99|21.19|20.94|0
1616126400000|2021-03-19 04:00:00|21.2|20.95|21.19|20.94|21.24|20.99|21.19|20.94|0
1616126700000|2021-03-19 04:05:00|21.2|20.9|21.15|20.9|21.2|20.92|21.15|20.9|0
1616127000000|2021-03-19 04:10:00|21.13|20.88|21.13|20.88|21.15|20.9|21.13|20.88|0
1616127300000|2021-03-19 04:15:00|21.15|20.9|21.1|20.85|21.15|20.9|21.06|20.8|0
1616127600000|2021-03-19 04:20:00|21.08|20.83|21.09|20.84|21.1|20.85|21.08|20.83|0
1616127900000|2021-03-19 04:25:00|21.1|20.85|21.1|20.85|21.1|20.85|21.07|20.82|0
1616128200000|2021-03-19 04:30:00|21.07|20.82|21.05|20.8|21.1|20.85|21.05|20.8|0
1616128500000|2021-03-19 04:35:00|21.07|20.82|21.05|20.8|21.1|20.84|21.05|20.8|0
1616128800000|2021-03-19 04:40:00|21.07|20.82|21.05|20.8|21.1|20.84|21.05|20.8|0
1616129100000|2021-03-19 04:45:00|21.1||21.05||21.1||21.05||0
1616130000000|2021-03-19 05:00:00|21.02|20.77|21.05|20.8|21.05|20.8|21|20.75|0
1616130300000|2021-03-19 05:05:00|21|20.75|21.05|20.8|21.05|20.8|21|20.75|0
1616130900000|2021-03-19 05:15:00|21.07|20.82|21.1|20.85|21.15|20.9|21.05|20.8|0
1616131200000|2021-03-19 05:20:00|21.15|20.9|21.15|20.9|21.15|20.9|21.1|20.85|0
1616131500000|2021-03-19 05:25:00|21.2|20.94|21.15|20.9|21.2|20.94|21.12|20.87|0
1616131800000|2021-03-19 05:30:00|21.17|20.92|21.12|20.87|21.2|20.94|21.12|20.87|0
1616132100000|2021-03-19 05:35:00|21.14|20.89|21.15|20.9|21.15|20.9|21.12|20.87|0
1616132400000|2021-03-19 05:40:00|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1616132700000|2021-03-19 05:45:00|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1616133000000|2021-03-19 05:50:00|21.12|20.87|21.12|20.87|21.15|20.9|21.12|20.87|0
1616133300000|2021-03-19 05:55:00|21.15|20.9|21.15|20.9|21.15|20.9|21.12|20.87|0
1616133600000|2021-03-19 06:00:00|21.17|20.92|21.24|20.99|21.24|20.99|21.17|20.92|0
1616133900000|2021-03-19 06:05:00|21.27|21.02|21.2|21.12|21.31|21.12|21.2|20.99|3
1616134200000|2021-03-19 06:10:00|21.31|21.06|21.19|21.11|21.31|21.17|21.19|21.06|0
1616134800000|2021-03-19 06:20:00|21.16|21.08|21.27|21.02|21.27|21.13|21.16|21.02|8
1616135100000|2021-03-19 06:25:00|21.17|21.09|21.27|21.02|21.27|21.09|21.17|21.02|0
1616135700000|2021-03-19 06:35:00|21.24|21.16|21.29|21.21|21.32|21.21|21.24|21.07|0
1616136000000|2021-03-19 06:40:00|21.21|21.13|21.21|21.13|21.32|21.21|21.19|21.07|9
1616136300000|2021-03-19 06:45:00|21.19|21.11|21.14|21.06|21.27|21.11|21.14|21|1
1616136600000|2021-03-19 06:50:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|8
1616136900000|2021-03-19 06:55:00|||||||||1
1616137200000|2021-03-19 07:00:00|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|11
1616137500000|2021-03-19 07:05:00|20.94|20.86|20.89|20.81|20.99|20.91|20.89|20.81|49
1616137800000|2021-03-19 07:10:00|20.94|20.86|20.92|20.84|20.94|20.86|20.89|20.81|33
1616138100000|2021-03-19 07:15:00|20.89|20.81|20.84|20.76|20.92|20.84|20.84|20.76|29
1616138400000|2021-03-19 07:20:00|20.87|20.79|20.85|20.77|20.94|20.86|20.85|20.77|52
1616138700000|2021-03-19 07:25:00|20.87|20.79|20.9|20.82|20.92|20.84|20.85|20.77|6
1616139000000|2021-03-19 07:30:00|20.92|20.84|20.9|20.82|20.92|20.84|20.85|20.77|2
1616139300000|2021-03-19 07:35:00|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|1
1616139600000|2021-03-19 07:40:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|7
1616139900000|2021-03-19 07:45:00|20.83|20.75|20.85|20.77|20.87|20.79|20.8|20.72|13
1616140200000|2021-03-19 07:50:00|20.82|20.74|20.89|20.81|20.89|20.81|20.82|20.74|16
1616140500000|2021-03-19 07:55:00|20.87|20.79|20.87|20.79|20.89|20.81|20.85|20.77|96
1616140800000|2021-03-19 08:00:00|20.85|20.77|20.9|20.82|20.94|20.86|20.8|20.72|162
1616141100000|2021-03-19 08:05:00|20.89|20.81|20.75|20.67|20.9|20.82|20.7|20.62|114
1616141400000|2021-03-19 08:10:00|20.77|20.69|20.8|20.72|20.85|20.77|20.75|20.67|95
1616141700000|2021-03-19 08:15:00|20.82|20.74|20.8|20.72|20.85|20.77|20.79|20.71|172
1616142000000|2021-03-19 08:20:00|20.82|20.74|20.85|20.77|20.85|20.77|20.8|20.72|96
1616142300000|2021-03-19 08:25:00|20.84|20.76|20.75|20.67|20.84|20.76|20.74|20.66|57
1616142600000|2021-03-19 08:30:00|20.7|20.62|20.75|20.67|20.77|20.69|20.65|20.57|107
1616142900000|2021-03-19 08:35:00|20.7|20.62|20.75|20.67|20.77|20.69|20.7|20.62|6
1616143200000|2021-03-19 08:40:00|20.77|20.69|20.84|20.76|20.84|20.76|20.75|20.67|85
1616143500000|2021-03-19 08:45:00|20.82|20.74|20.8|20.72|20.84|20.76|20.8|20.72|60
1616143800000|2021-03-19 08:50:00|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|2
1616144100000|2021-03-19 08:55:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1616144400000|2021-03-19 09:00:00|20.77|20.69|20.79|20.71|20.79|20.71|20.75|20.67|7
1616144700000|2021-03-19 09:05:00|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|137
1616145000000|2021-03-19 09:10:00|20.77|20.69|20.74|20.66|20.79|20.71|20.74|20.66|92
1616145300000|2021-03-19 09:15:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|94
1616145600000|2021-03-19 09:20:00|20.7|20.62|20.69|20.61|20.74|20.66|20.69|20.61|13
1616145900000|2021-03-19 09:25:00|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|275
1616146200000|2021-03-19 09:30:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|169
1616146500000|2021-03-19 09:35:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|31
1616146800000|2021-03-19 09:40:00|20.84|20.76|20.74|20.66|20.84|20.76|20.69|20.61|462
1616147100000|2021-03-19 09:45:00|20.72|20.64|20.69|20.61|20.74|20.66|20.64|20.56|95
1616147400000|2021-03-19 09:50:00|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|16
1616147700000|2021-03-19 09:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1616148000000|2021-03-19 10:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1616148300000|2021-03-19 10:05:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1616148600000|2021-03-19 10:10:00|20.6|20.52|20.7|20.62|20.7|20.62|20.6|20.52|671
1616148900000|2021-03-19 10:15:00|20.74|20.66|20.79|20.71|20.79|20.71|20.7|20.62|432
1616149200000|2021-03-19 10:20:00|20.82|20.74|20.74|20.66|20.82|20.74|20.74|20.66|137
1616149500000|2021-03-19 10:25:00|20.7|20.62|20.65|20.57|20.72|20.64|20.65|20.57|38
1616149800000|2021-03-19 10:30:00|20.67|20.59|20.65|20.57|20.69|20.61|20.64|20.56|1
1616150100000|2021-03-19 10:35:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|10
1616150400000|2021-03-19 10:40:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|4
1616150700000|2021-03-19 10:45:00|20.67|20.59|20.74|20.66|20.74|20.66|20.67|20.59|25
1616151000000|2021-03-19 10:50:00|20.72|20.64|20.69|20.61|20.76|20.68|20.64|20.56|160
1616151300000|2021-03-19 10:55:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|123
1616151600000|2021-03-19 11:00:00|20.71|20.63|20.69|20.61|20.74|20.66|20.69|20.61|5
1616151900000|2021-03-19 11:05:00|20.74|20.66|20.76|20.68|20.79|20.71|20.74|20.66|6
1616152200000|2021-03-19 11:10:00|20.78|20.7|20.83|20.75|20.83|20.75|20.76|20.68|103
1616152500000|2021-03-19 11:15:00|20.81|20.73|20.83|20.75|20.83|20.75|20.79|20.71|2
1616152800000|2021-03-19 11:20:00|20.86|20.78|20.93|20.85|20.96|20.88|20.83|20.75|80
1616153100000|2021-03-19 11:25:00|20.96|20.88|20.88|20.8|20.96|20.88|20.88|20.8|247
1616153400000|2021-03-19 11:30:00|20.86|20.78|20.84|20.76|20.88|20.8|20.81|20.73|93
1616153700000|2021-03-19 11:35:00|||||||||100
1616154000000|2021-03-19 11:40:00|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|273
1616154300000|2021-03-19 11:45:00|20.81|20.73|20.84|20.76|20.84|20.76|20.79|20.71|27
1616154600000|2021-03-19 11:50:00|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1616154900000|2021-03-19 11:55:00|20.89|20.81|20.89|20.81|20.89|20.81|20.86|20.78|204
1616155200000|2021-03-19 12:00:00|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|27
1616155500000|2021-03-19 12:05:00|20.89|20.81|20.89|20.81|20.89|20.81|20.84|20.76|30
1616155800000|2021-03-19 12:10:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|29
1616156100000|2021-03-19 12:15:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|7
1616156400000|2021-03-19 12:20:00|20.89|20.81|20.89|20.81|20.89|20.81|20.84|20.76|12
1616156700000|2021-03-19 12:25:00|20.93|20.85|20.98|20.9|20.99|20.91|20.93|20.85|78
1616157000000|2021-03-19 12:30:00|20.94|20.86|20.94|20.86|20.96|20.88|20.89|20.81|151
1616157300000|2021-03-19 12:35:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|69
1616157600000|2021-03-19 12:40:00|||||||||23
1616157900000|2021-03-19 12:45:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|21
1616158200000|2021-03-19 12:50:00|||||||||1
1616158500000|2021-03-19 12:55:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|38
1616158800000|2021-03-19 13:00:00|20.94|20.86|20.99|20.91|21.19|21.11|20.91|20.83|749
1616159100000|2021-03-19 13:05:00|20.94|20.86|21.09|21.01|21.09|21.01|20.91|20.83|290
1616159400000|2021-03-19 13:10:00|21.11|21.03|21.19|21.11|21.19|21.11|21.04|20.96|449
1616159700000|2021-03-19 13:15:00|21.14|21.06|21.14|21.06|21.15|21.07|21.05|20.97|287
1616160000000|2021-03-19 13:20:00|21.19|21.11|21.24|21.16|21.29|21.21|21.19|21.11|44
1616160300000|2021-03-19 13:25:00|21.27|21.19|21.34|21.26|21.38|21.3|21.27|21.19|278
1616160600000|2021-03-19 13:30:00|21.33|21.25|21.33|21.25|21.34|21.26|21.24|21.16|873
1616160900000|2021-03-19 13:35:00|21.31|21.23|21.43|21.35|21.43|21.35|21.29|21.21|236
1616161200000|2021-03-19 13:40:00|21.48|21.4|21.49|21.41|21.78|21.7|21.43|21.35|784
1616161500000|2021-03-19 13:45:00|21.54|21.46|21.68|21.6|21.68|21.6|21.49|21.41|629
1616161800000|2021-03-19 13:50:00|21.64|21.56|21.35|21.27|21.68|21.6|21.25|21.17|1260
1616162100000|2021-03-19 13:55:00|21.39|21.31|21.42|21.34|21.54|21.46|21.34|21.26|492
1616162400000|2021-03-19 14:00:00|21.44|21.36|21.58|21.5|21.63|21.55|21.39|21.31|497
1616162700000|2021-03-19 14:05:00|21.63|21.55|21.58|21.5|21.73|21.65|21.58|21.5|239
1616163000000|2021-03-19 14:10:00|21.56|21.48|21.49|21.41|21.63|21.55|21.44|21.36|314
1616163300000|2021-03-19 14:15:00|21.47|21.39|21.3|21.22|21.54|21.46|21.3|21.22|187
1616163600000|2021-03-19 14:20:00|21.29|21.21|21.2|21.12|21.32|21.24|21.1|21.02|278
1616163900000|2021-03-19 14:25:00|21.19|21.11|21.2|21.12|21.25|21.17|21.17|21.09|163
1616164200000|2021-03-19 14:30:00|21.17|21.09|21.39|21.31|21.44|21.36|21.17|21.09|211
1616164500000|2021-03-19 14:35:00|21.34|21.26|21.25|21.17|21.39|21.31|21.25|21.17|263
1616164800000|2021-03-19 14:40:00|21.27|21.19|21.15|21.07|21.29|21.21|21.1|21.02|221
1616165100000|2021-03-19 14:45:00|21.13|21.05|21.13|21.05|21.16|21.08|21.11|21.03|242
1616165400000|2021-03-19 14:50:00|21.11|21.03|21.06|20.98|21.11|21.03|21.01|20.93|118
1616165700000|2021-03-19 14:55:00|21.03|20.95|20.96|20.88|21.1|21.02|20.96|20.88|228
1616166000000|2021-03-19 15:00:00|20.94|20.86|20.98|20.9|21.01|20.93|20.93|20.85|70
1616166300000|2021-03-19 15:05:00|21.01|20.93|21.06|20.98|21.08|21|20.96|20.88|225
1616166600000|2021-03-19 15:10:00|21.11|21.03|21.13|21.05|21.2|21.12|21.06|20.98|293
1616166900000|2021-03-19 15:15:00|21.15|21.07|21.05|20.97|21.15|21.07|21.05|20.97|245
1616167200000|2021-03-19 15:20:00|21.07|20.99|21.15|21.07|21.15|21.07|21.05|20.97|221
1616167500000|2021-03-19 15:25:00|21.2|21.12|21.19|21.11|21.3|21.22|21.15|21.07|199
1616167800000|2021-03-19 15:30:00|21.17|21.09|21.1|21.02|21.24|21.16|21.1|21.02|348
1616168100000|2021-03-19 15:35:00|21.07|20.99|21.02|20.94|21.1|21.02|21|20.92|68
1616168400000|2021-03-19 15:40:00|21|20.92|20.86|20.78|21.01|20.93|20.86|20.78|263
1616168700000|2021-03-19 15:45:00|20.83|20.75|20.86|20.78|20.86|20.78|20.81|20.73|170
1616169000000|2021-03-19 15:50:00|20.88|20.8|20.76|20.68|20.9|20.82|20.76|20.68|307
1616169300000|2021-03-19 15:55:00|20.8|20.72|20.76|20.68|20.81|20.73|20.76|20.68|60
1616169600000|2021-03-19 16:00:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|570
1616169900000|2021-03-19 16:05:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|267
1616170200000|2021-03-19 16:10:00|20.8|20.72|20.89|20.81|20.89|20.81|20.8|20.72|710
1616170500000|2021-03-19 16:15:00|20.87|20.79|20.84|20.76|20.87|20.79|20.8|20.72|456
1616170800000|2021-03-19 16:20:00|20.82|20.74|20.71|20.63|20.85|20.77|20.71|20.63|1884
1616171100000|2021-03-19 16:25:00|20.69|20.61|20.66|20.58|20.71|20.63|20.66|20.58|2362
1616171400000|2021-03-19 16:30:00|20.61|20.53|20.67|20.59|20.69|20.61|20.61|20.53|527
1616171700000|2021-03-19 16:35:00|20.66|20.58|20.76|20.68|20.76|20.68|20.66|20.58|132
1616172000000|2021-03-19 16:40:00|20.71|20.63|20.62|20.54|20.71|20.63|20.62|20.54|54
1616172300000|2021-03-19 16:45:00|20.61|20.53|20.57|20.49|20.62|20.54|20.57|20.49|1
1616172600000|2021-03-19 16:50:00|20.59|20.51|20.61|20.53|20.64|20.56|20.59|20.51|222
1616172900000|2021-03-19 16:55:00|20.57|20.49|20.57|20.49|20.61|20.53|20.56|20.48|117
1616173200000|2021-03-19 17:00:00|20.61|20.53|20.62|20.54|20.62|20.54|20.57|20.49|8
1616173500000|2021-03-19 17:05:00|20.64|20.56|20.66|20.58|20.71|20.63|20.64|20.56|50
1616173800000|2021-03-19 17:10:00|20.62|20.54|20.57|20.49|20.67|20.59|20.57|20.49|6
1616174100000|2021-03-19 17:15:00|20.62|20.54|20.59|20.51|20.64|20.56|20.57|20.49|9
1616174400000|2021-03-19 17:20:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1616174700000|2021-03-19 17:25:00|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|10
1616175000000|2021-03-19 17:30:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|12
1616175300000|2021-03-19 17:35:00|20.53|20.45|20.6|20.52|20.62|20.54|20.53|20.45|8
1616175600000|2021-03-19 17:40:00|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|0
1616175900000|2021-03-19 17:45:00|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|8
1616176200000|2021-03-19 17:50:00|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|9
1616176500000|2021-03-19 17:55:00|20.58|20.5|20.58|20.5|20.65|20.57|20.55|20.47|73
1616176800000|2021-03-19 18:00:00|20.55|20.47|20.55|20.47|20.58|20.5|20.51|20.43|4
1616177100000|2021-03-19 18:05:00|20.56|20.48|20.68|20.6|20.68|20.6|20.53|20.45|0
1616177400000|2021-03-19 18:10:00|20.7|20.62|20.58|20.5|20.72|20.64|20.56|20.48|6
1616177700000|2021-03-19 18:15:00|20.6|20.52|20.73|20.65|20.78|20.7|20.58|20.5|21
1616178000000|2021-03-19 18:20:00|20.7|20.62|20.65|20.57|20.75|20.67|20.65|20.57|0
1616178300000|2021-03-19 18:25:00|20.68|20.6|20.58|20.5|20.7|20.62|20.56|20.48|2
1616178600000|2021-03-19 18:30:00|20.56|20.48|20.61|20.53|20.61|20.53|20.55|20.47|0
1616178900000|2021-03-19 18:35:00|20.58|20.5|20.53|20.45|20.61|20.53|20.53|20.45|0
1616179200000|2021-03-19 18:40:00|20.54|20.46|20.58|20.5|20.63|20.55|20.54|20.46|2
1616179500000|2021-03-19 18:45:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|3
1616179800000|2021-03-19 18:50:00|20.56|20.48|20.61|20.53|20.61|20.53|20.53|20.45|6
1616180100000|2021-03-19 18:55:00|20.58|20.5|20.48|20.4|20.61|20.53|20.48|20.4|2
1616180400000|2021-03-19 19:00:00|20.51|20.43|20.63|20.55|20.63|20.55|20.48|20.4|3
1616180700000|2021-03-19 19:05:00|20.61|20.53|20.58|20.5|20.63|20.55|20.58|20.5|0
1616181000000|2021-03-19 19:10:00|20.54|20.46|20.56|20.48|20.58|20.5|20.54|20.46|14
1616181300000|2021-03-19 19:15:00|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|0
1616181600000|2021-03-19 19:20:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1616181900000|2021-03-19 19:25:00|20.59|20.51|20.63|20.55|20.63|20.55|20.56|20.48|8
1616182200000|2021-03-19 19:30:00|20.66|20.58|20.54|20.46|20.66|20.58|20.54|20.46|0
1616182500000|2021-03-19 19:35:00|20.56|20.48|20.56|20.48|20.58|20.5|20.48|20.4|0
1616182800000|2021-03-19 19:40:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|0
1616183100000|2021-03-19 19:45:00|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|5
1616183400000|2021-03-19 19:50:00|20.56|20.48|20.59|20.51|20.64|20.56|20.54|20.46|7
1616183700000|2021-03-19 19:55:00|20.54|20.46|20.59|20.51|20.59|20.51|20.52|20.44|30
1616184000000|2021-03-19 20:00:00|20.63|20.55|20.69|20.61|20.69|20.61|20.63|20.55|32
1616184300000|2021-03-19 20:05:00|20.73|20.65|20.76|20.68|20.78|20.7|20.73|20.65|22
1616184600000|2021-03-19 20:10:00|20.78|20.7|20.98|20.73|20.98|20.8|20.78|20.7|20
1616372100000|2021-03-22 00:15:00|21.03|20.78|21.01|20.76|21.03|20.78|20.99|20.72|0
1616372700000|2021-03-22 00:25:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1616373000000|2021-03-22 00:30:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1616373300000|2021-03-22 00:35:00|21|20.92|20.95|20.87|21.11|20.93|20.95|20.81|1
1616373600000|2021-03-22 00:40:00|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1616373900000|2021-03-22 00:45:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1616374200000|2021-03-22 00:50:00|20.98|20.9|20.96|20.88|20.98|20.9|20.93|20.85|1
1616374500000|2021-03-22 00:55:00|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1616374800000|2021-03-22 01:00:00|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1616375100000|2021-03-22 01:05:00|20.95|20.87|20.91|20.83|21.02|20.87|20.91|20.77|0
1616375400000|2021-03-22 01:10:00|20.93|20.85|21.11|20.86|21.16|20.97|20.93|20.85|2
1616375700000|2021-03-22 01:15:00|21.05|20.97|21.18|20.93|21.23|20.98|21.05|20.86|0
1616376000000|2021-03-22 01:20:00|21.2|20.95|21.18|20.93|21.22|20.97|21.18|20.93|0
1616376300000|2021-03-22 01:25:00|21.16|20.91|21.14|20.89|21.16|20.91|21.14|20.89|0
1616376600000|2021-03-22 01:30:00|21.13|20.88|21.09|20.84|21.14|20.89|21.09|20.84|0
1616376900000|2021-03-22 01:35:00|21.07|20.82|21.04|20.79|21.07|20.82|21.02|20.77|0
1616377200000|2021-03-22 01:40:00|21.02|20.77|20.99|20.74|21.04|20.79|20.99|20.74|0
1616377500000|2021-03-22 01:45:00|20.94|20.69|20.94|20.69|20.99|20.74|20.92|20.64|0
1616377800000|2021-03-22 01:50:00|20.97|20.72|20.94|20.69|20.99|20.74|20.94|20.69|0
1616378100000|2021-03-22 01:55:00|20.92|20.64|20.95|20.7|20.96|20.71|20.9|20.64|0
1616378400000|2021-03-22 02:00:00|20.94|20.69|20.99|20.74|20.99|20.74|20.94|20.69|0
1616378700000|2021-03-22 02:05:00|21.01|20.76|20.99|20.74|21.01|20.76|20.95|20.69|0
1616379300000|2021-03-22 02:15:00|20.97|20.72|20.99|20.74|20.99|20.74|20.95|20.69|0
1616379900000|2021-03-22 02:25:00|21.01|20.76|20.99|20.74|21.04|20.79|20.99|20.74|0
1616380200000|2021-03-22 02:30:00|21.01|20.76|20.99|20.74|21.04|20.79|20.99|20.74|0
1616380500000|2021-03-22 02:35:00|21.04|20.76|20.99|20.74|21.04|20.79|20.99|20.74|0
1616380800000|2021-03-22 02:40:00|21.01|20.76|21.04|20.79|21.06|20.81|21.01|20.76|0
1616381100000|2021-03-22 02:45:00|21.06|20.81|21.04|20.79|21.06|20.81|21.04|20.79|0
1616381400000|2021-03-22 02:50:00|21|20.74|20.99|20.74|21|20.75|20.99|20.74|0
1616381700000|2021-03-22 02:55:00|20.97|20.72|20.94|20.69|20.99|20.74|20.94|20.69|0
1616382000000|2021-03-22 03:00:00|20.95|20.7|20.99|20.74|20.99|20.74|20.95|20.7|0
1616382300000|2021-03-22 03:05:00|20.95|20.69|20.94|20.69|20.97|20.72|20.94|20.69|0
1616383200000|2021-03-22 03:20:00|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1616383500000|2021-03-22 03:25:00|20.92|20.67|20.94|20.69|20.96|20.71|20.9|20.65|0
1616383800000|2021-03-22 03:30:00|20.9|20.65|20.94|20.69|20.94|20.69|20.9|20.65|0
1616385000000|2021-03-22 03:50:00|20.96|20.71|20.99|20.74|20.99|20.74|20.94|20.69|0
1616385300000|2021-03-22 03:55:00|20.97|20.69|20.95|20.7|20.97|20.72|20.94|20.69|0
1616385600000|2021-03-22 04:00:00|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1616385900000|2021-03-22 04:05:00|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1616386200000|2021-03-22 04:10:00|20.95|20.7|20.94|20.69|20.95|20.7|20.94|20.69|0
1616386500000|2021-03-22 04:15:00|20.9|20.64|20.9|20.65|20.9|20.65|20.9|20.64|0
1616386800000|2021-03-22 04:20:00|20.89|20.64|20.85|20.6|20.9|20.65|20.85|20.6|0
1616388000000|2021-03-22 04:40:00|20.87|20.62|20.9|20.65|20.9|20.65|20.87|20.62|0
1616388300000|2021-03-22 04:45:00|20.89|20.64|20.85|20.6|20.89|20.64|20.85|20.6|0
1616388600000|2021-03-22 04:50:00|20.87|20.62|20.89|20.64|20.9|20.65|20.87|20.62|0
1616388900000|2021-03-22 04:55:00|20.9|20.65|20.92|20.67|20.92|20.67|20.9|20.65|0
1616389200000|2021-03-22 05:00:00|20.9|20.65|20.94|20.69|20.94|20.69|20.9|20.65|0
1616389500000|2021-03-22 05:05:00|20.9|20.65|20.9|20.65|20.9|20.65|20.85|20.6|0
1616389800000|2021-03-22 05:10:00|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1616390100000|2021-03-22 05:15:00|20.92|20.67|20.94|20.69|20.94|20.69|20.92|20.67|0
1616390700000|2021-03-22 05:25:00|20.9|20.65|20.94|20.69|20.95|20.69|20.9|20.65|0
1616391000000|2021-03-22 05:30:00|20.96|20.71|20.9|20.65|21|20.74|20.9|20.65|1
1616391300000|2021-03-22 05:35:00|20.89|20.64|20.9|20.65|20.9|20.65|20.89|20.64|0
1616391600000|2021-03-22 05:40:00|20.89|20.64|20.9|20.65|20.92|20.67|20.89|20.64|0
1616391900000|2021-03-22 05:45:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1616392200000|2021-03-22 05:50:00|20.9|20.65|20.92|20.67|20.92|20.67|20.9|20.65|0
1616392500000|2021-03-22 05:55:00|20.94|20.69|20.96|20.71|20.96|20.71|20.92|20.67|0
1616392800000|2021-03-22 06:00:00|20.94|20.69|20.94|20.69|20.99|20.74|20.94|20.69|0
1616393100000|2021-03-22 06:05:00|20.92|20.67|20.96|20.71|20.96|20.71|20.92|20.67|0
1616393400000|2021-03-22 06:10:00|20.94|20.69|20.99|20.74|20.99|20.74|20.94|20.69|0
1616393700000|2021-03-22 06:15:00|20.95|20.7|20.99|20.74|21.01|20.76|20.94|20.69|0
1616394000000|2021-03-22 06:20:00|20.95|20.7|20.92|20.67|20.95|20.7|20.92|20.67|0
1616394300000|2021-03-22 06:25:00|20.94|20.69|20.92|20.67|20.94|20.69|20.92|20.67|0
1616394600000|2021-03-22 06:30:00|20.86|20.78|20.95|20.7|20.97|20.78|20.86|20.69|0
1616394900000|2021-03-22 06:35:00|20.97|20.72|20.92|20.67|20.97|20.72|20.92|20.67|0
1616396100000|2021-03-22 06:55:00|20.86|20.78|20.97|20.72|20.97|20.78|20.86|20.72|0
1616396400000|2021-03-22 07:00:00|20.91|20.83|20.98|20.9|21.03|20.9|20.85|20.68|24
1616396700000|2021-03-22 07:05:00|21|20.92|20.96|20.88|21.03|20.92|20.94|20.78|0
1616397000000|2021-03-22 07:10:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1616397300000|2021-03-22 07:15:00|20.99|20.91|20.99|20.91|21.01|20.93|20.98|20.9|37
1616397600000|2021-03-22 07:20:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|54
1616397900000|2021-03-22 07:25:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|9
1616398200000|2021-03-22 07:30:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|78
1616398500000|2021-03-22 07:35:00|21.03|20.95|21.04|20.96|21.08|21|20.99|20.91|39
1616398800000|2021-03-22 07:40:00|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|5
1616399100000|2021-03-22 07:45:00|21.02|20.94|21.09|21.01|21.09|21.01|21.02|20.94|0
1616399400000|2021-03-22 07:50:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|19
1616399700000|2021-03-22 07:55:00|21.02|20.94|21.01|20.93|21.04|20.96|20.99|20.91|8
1616400000000|2021-03-22 08:00:00|20.99|20.91|21.14|21.06|21.22|21.14|20.99|20.91|341
1616400300000|2021-03-22 08:05:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|345
1616400600000|2021-03-22 08:10:00|21.15|21.07|20.98|20.9|21.18|21.1|20.98|20.9|207
1616400900000|2021-03-22 08:15:00|21|20.92|20.99|20.91|21.07|20.99|20.97|20.89|151
1616401200000|2021-03-22 08:20:00|20.97|20.89|20.96|20.88|20.99|20.91|20.93|20.85|164
1616401500000|2021-03-22 08:25:00|20.99|20.91|20.99|20.91|21.06|20.98|20.97|20.89|112
1616401800000|2021-03-22 08:30:00|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|127
1616402100000|2021-03-22 08:35:00|20.96|20.88|21.01|20.93|21.05|20.97|20.96|20.88|105
1616402400000|2021-03-22 08:40:00|21.03|20.95|20.96|20.88|21.05|20.97|20.95|20.87|31
1616402700000|2021-03-22 08:45:00|20.95|20.87|21|20.92|21.01|20.93|20.95|20.87|90
1616403000000|2021-03-22 08:50:00|21.01|20.93|20.96|20.88|21.05|20.97|20.96|20.88|11
1616403300000|2021-03-22 08:55:00|21|20.92|20.96|20.88|21.01|20.93|20.95|20.87|101
1616403600000|2021-03-22 09:00:00|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|153
1616403900000|2021-03-22 09:05:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|10
1616404200000|2021-03-22 09:10:00|20.96|20.88|21.01|20.93|21.03|20.95|20.96|20.88|10
1616404500000|2021-03-22 09:15:00|21|20.92|21.01|20.93|21.05|20.97|20.96|20.88|17
1616404800000|2021-03-22 09:20:00|21.05|20.97|20.96|20.88|21.05|20.97|20.96|20.88|9
1616405100000|2021-03-22 09:25:00|20.95|20.87|20.91|20.83|20.96|20.88|20.91|20.83|79
1616405400000|2021-03-22 09:30:00|20.93|20.85|20.91|20.83|20.95|20.87|20.91|20.83|7
1616405700000|2021-03-22 09:35:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|9
1616406000000|2021-03-22 09:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|4
1616406300000|2021-03-22 09:45:00|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|16
1616406600000|2021-03-22 09:50:00|20.87|20.79|20.86|20.78|20.89|20.81|20.86|20.78|3
1616406900000|2021-03-22 09:55:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1616407200000|2021-03-22 10:00:00|20.82|20.74|20.81|20.73|20.86|20.78|20.81|20.73|6
1616407500000|2021-03-22 10:05:00|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|9
1616407800000|2021-03-22 10:10:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|23
1616408400000|2021-03-22 10:20:00|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|9
1616409000000|2021-03-22 10:30:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|18
1616409300000|2021-03-22 10:35:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|56
1616409600000|2021-03-22 10:40:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1616409900000|2021-03-22 10:45:00|20.82|20.74|20.82|20.74|20.82|20.74|20.77|20.69|38
1616410200000|2021-03-22 10:50:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|11
1616410500000|2021-03-22 10:55:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1616410800000|2021-03-22 11:00:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|15
1616411100000|2021-03-22 11:05:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|23
1616411400000|2021-03-22 11:10:00|20.68|20.6|20.68|20.6|20.72|20.64|20.68|20.6|46
1616411700000|2021-03-22 11:15:00|20.7|20.62|20.68|20.6|20.72|20.64|20.67|20.59|2
1616412000000|2021-03-22 11:20:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1616412300000|2021-03-22 11:25:00|20.7|20.62|20.63|20.55|20.7|20.62|20.63|20.55|15
1616412600000|2021-03-22 11:30:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|5
1616412900000|2021-03-22 11:35:00|20.59|20.51|20.59|20.51|20.63|20.55|20.59|20.51|116
1616413200000|2021-03-22 11:40:00|20.61|20.53|20.63|20.55|20.68|20.6|20.59|20.51|277
1616413800000|2021-03-22 11:50:00|||||||||20
1616414100000|2021-03-22 11:55:00|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|1490
1616414400000|2021-03-22 12:00:00|20.69|20.61|20.69|20.61|20.69|20.61|20.64|20.56|154
1616414700000|2021-03-22 12:05:00|20.73|20.65|20.73|20.65|20.73|20.65|20.69|20.61|161
1616415300000|2021-03-22 12:15:00|20.69|20.61|20.69|20.61|20.73|20.65|20.69|20.61|146
1616415600000|2021-03-22 12:20:00|20.68|20.6|20.61|20.53|20.68|20.6|20.61|20.53|132
1616415900000|2021-03-22 12:25:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|126
1616416200000|2021-03-22 12:30:00|||||||||52
1616416500000|2021-03-22 12:35:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|204
1616416800000|2021-03-22 12:40:00|||||||||3
1616417400000|2021-03-22 12:50:00|20.66|20.58|20.64|20.56|20.66|20.58|20.62|20.54|77
1616417700000|2021-03-22 12:55:00|20.62|20.54|20.63|20.55|20.64|20.56|20.59|20.51|2
1616418000000|2021-03-22 13:00:00|20.61|20.53|20.61|20.53|20.63|20.55|20.59|20.51|13
1616418300000|2021-03-22 13:05:00|20.63|20.55|20.54|20.46|20.63|20.55|20.54|20.46|245
1616418900000|2021-03-22 13:15:00|||||||||54
1616419200000|2021-03-22 13:20:00|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|31
1616419500000|2021-03-22 13:25:00|||||||||4
1616419800000|2021-03-22 13:30:00|20.5|20.42|20.54|20.46|20.54|20.46|20.47|20.39|251
1616420100000|2021-03-22 13:35:00|20.52|20.44|20.45|20.37|20.59|20.51|20.45|20.37|655
1616420400000|2021-03-22 13:40:00|20.46|20.38|20.55|20.47|20.57|20.49|20.46|20.38|351
1616420700000|2021-03-22 13:45:00|20.54|20.46|20.5|20.42|20.55|20.47|20.5|20.42|98
1616421000000|2021-03-22 13:50:00|20.49|20.41|20.49|20.41|20.5|20.42|20.45|20.37|186
1616421300000|2021-03-22 13:55:00|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|32
1616421600000|2021-03-22 14:00:00|20.5|20.42|20.59|20.51|20.59|20.51|20.5|20.42|56
1616421900000|2021-03-22 14:05:00|20.57|20.49|20.55|20.47|20.59|20.51|20.5|20.42|365
1616422200000|2021-03-22 14:10:00|20.51|20.43|20.51|20.43|20.6|20.52|20.5|20.42|99
1616422500000|2021-03-22 14:15:00|20.5|20.42|20.48|20.4|20.55|20.47|20.45|20.37|345
1616422800000|2021-03-22 14:20:00|20.46|20.38|20.45|20.37|20.5|20.42|20.43|20.35|291
1616423100000|2021-03-22 14:25:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|44
1616423400000|2021-03-22 14:30:00|20.38|20.3|20.36|20.28|20.4|20.32|20.35|20.27|179
1616423700000|2021-03-22 14:35:00|20.4|20.32|20.41|20.33|20.41|20.33|20.36|20.28|168
1616424000000|2021-03-22 14:40:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|89
1616424300000|2021-03-22 14:45:00|20.32|20.24|20.32|20.24|20.36|20.28|20.32|20.24|165
1616424600000|2021-03-22 14:50:00|20.31|20.23|20.29|20.21|20.31|20.23|20.27|20.19|280
1616424900000|2021-03-22 14:55:00|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|6
1616425200000|2021-03-22 15:00:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|73
1616425500000|2021-03-22 15:05:00|||||||||83
1616425800000|2021-03-22 15:10:00|20.3|20.22|20.36|20.28|20.38|20.3|20.3|20.22|672
1616426100000|2021-03-22 15:15:00|20.38|20.3|20.34|20.26|20.41|20.33|20.32|20.24|29
1616426400000|2021-03-22 15:20:00|20.32|20.24|20.22|20.14|20.32|20.24|20.22|20.14|112
1616426700000|2021-03-22 15:25:00|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|157
1616427000000|2021-03-22 15:30:00|20.13|20.05|20.07|19.99|20.13|20.05|20.07|19.99|80
1616427300000|2021-03-22 15:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|263
1616427600000|2021-03-22 15:40:00|20.08|20|20.07|19.99|20.12|20.04|20.07|19.99|30
1616427900000|2021-03-22 15:45:00|20.09|20.01|20.12|20.04|20.12|20.04|20.08|20|277
1616428200000|2021-03-22 15:50:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|226
1616428500000|2021-03-22 15:55:00|20.04|19.96|20.08|20|20.08|20|20.03|19.95|516
1616428800000|2021-03-22 16:00:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|452
1616429100000|2021-03-22 16:05:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|48
1616429400000|2021-03-22 16:10:00|20.06|19.98|20.03|19.95|20.08|20|19.99|19.91|220
1616429700000|2021-03-22 16:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1616430000000|2021-03-22 16:20:00|19.98|19.9|19.85|19.77|19.98|19.9|19.85|19.77|1280
1616430300000|2021-03-22 16:25:00|19.83|19.75|19.75|19.67|19.86|19.78|19.75|19.67|1185
1616430600000|2021-03-22 16:30:00|19.79|19.71|19.79|19.71|19.8|19.72|19.75|19.67|520
1616430900000|2021-03-22 16:35:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|258
1616431200000|2021-03-22 16:40:00|19.82|19.74|19.75|19.67|19.84|19.76|19.75|19.67|271
1616431500000|2021-03-22 16:45:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|19
1616431800000|2021-03-22 16:50:00|19.73|19.65|19.75|19.67|19.77|19.69|19.7|19.62|84
1616432100000|2021-03-22 16:55:00|19.72|19.64|19.7|19.62|19.74|19.66|19.7|19.62|307
1616432400000|2021-03-22 17:00:00|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|69
1616432700000|2021-03-22 17:05:00|19.74|19.66|19.74|19.66|19.79|19.71|19.74|19.66|124
1616433000000|2021-03-22 17:10:00|19.79|19.71|19.75|19.67|19.79|19.71|19.74|19.66|10
1616433300000|2021-03-22 17:15:00|19.77|19.69|19.7|19.62|19.77|19.69|19.7|19.62|103
1616433600000|2021-03-22 17:20:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|47
1616433900000|2021-03-22 17:25:00|19.67|19.59|19.57|19.49|19.67|19.59|19.55|19.47|43
1616434200000|2021-03-22 17:30:00|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|2
1616434500000|2021-03-22 17:35:00|||||||||2
1616435100000|2021-03-22 17:45:00|19.55|19.47|19.46|19.38|19.57|19.49|19.45|19.37|107
1616435400000|2021-03-22 17:50:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|28
1616435700000|2021-03-22 17:55:00|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|3
1616436000000|2021-03-22 18:00:00|19.43|19.35|19.4|19.32|19.44|19.36|19.33|19.25|219
1616436300000|2021-03-22 18:05:00|19.36|19.28|19.35|19.27|19.36|19.28|19.31|19.23|61
1616436600000|2021-03-22 18:10:00|19.3|19.22|19.35|19.27|19.35|19.27|19.28|19.2|155
1616436900000|2021-03-22 18:15:00|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|10
1616437200000|2021-03-22 18:20:00|19.38|19.3|19.36|19.28|19.4|19.32|19.35|19.27|36
1616437500000|2021-03-22 18:25:00|19.35|19.27|19.36|19.28|19.41|19.33|19.35|19.27|59
1616437800000|2021-03-22 18:30:00|19.35|19.27|19.35|19.27|19.36|19.28|19.33|19.25|0
1616438100000|2021-03-22 18:35:00|19.37|19.29|19.35|19.27|19.38|19.3|19.35|19.27|10
1616438400000|2021-03-22 18:40:00|19.38|19.3|19.4|19.32|19.4|19.32|19.35|19.27|15
1616438700000|2021-03-22 18:45:00|19.36|19.28|19.38|19.3|19.4|19.32|19.36|19.28|59
1616439000000|2021-03-22 18:50:00|19.4|19.32|19.38|19.3|19.4|19.32|19.36|19.28|6
1616439300000|2021-03-22 18:55:00|19.4|19.32|19.38|19.3|19.41|19.33|19.36|19.28|25
1616439600000|2021-03-22 19:00:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|2
1616439900000|2021-03-22 19:05:00|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|9
1616440200000|2021-03-22 19:10:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1616440500000|2021-03-22 19:15:00|19.41|19.33|19.48|19.4|19.48|19.4|19.41|19.33|10
1616440800000|2021-03-22 19:20:00|19.46|19.38|19.53|19.45|19.53|19.45|19.46|19.38|7
1616441100000|2021-03-22 19:25:00|19.51|19.43|19.53|19.45|19.54|19.46|19.49|19.41|0
1616441400000|2021-03-22 19:30:00|19.51|19.43|19.48|19.4|19.53|19.45|19.36|19.28|1
1616441700000|2021-03-22 19:35:00|19.5|19.42|19.41|19.33|19.51|19.43|19.39|19.31|7
1616442000000|2021-03-22 19:40:00|19.43|19.35|19.48|19.4|19.5|19.42|19.43|19.35|12
1616442300000|2021-03-22 19:45:00|19.46|19.38|19.43|19.35|19.5|19.42|19.41|19.33|1
1616442600000|2021-03-22 19:50:00|19.45|19.37|19.43|19.35|19.48|19.4|19.41|19.33|1
1616442900000|2021-03-22 19:55:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|30
1616443200000|2021-03-22 20:00:00|19.43|19.35|19.41|19.33|19.5|19.38|19.41|19.24|10
1616443500000|2021-03-22 20:05:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1616443800000|2021-03-22 20:10:00|19.38|19.3|19.46|19.38|19.46|19.38|19.38|19.3|35
1616445300000|2021-03-22 20:35:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1616445600000|2021-03-22 20:40:00|||||||||3
1616446200000|2021-03-22 20:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|20
1616446500000|2021-03-22 20:55:00|19.44|19.36|19.56|19.31|19.56|19.38|19.44|19.29|17
1616458500000|2021-03-23 00:15:00|19.52|19.27|19.52|19.27|19.52|19.27|19.5|19.25|0
1616458800000|2021-03-23 00:20:00|19.54|19.29|19.57|19.32|19.59|19.34|19.54|19.29|0
1616459100000|2021-03-23 00:25:00|19.59|19.34|19.61|19.36|19.62|19.37|19.59|19.34|0
1616459400000|2021-03-23 00:30:00|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|0
1616459700000|2021-03-23 00:35:00|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1616460000000|2021-03-23 00:40:00|19.53|19.45|19.59|19.34|19.6|19.45|19.53|19.34|0
1616460300000|2021-03-23 00:45:00|19.6|19.35|19.53|19.45|19.6|19.45|19.53|19.35|0
1616460600000|2021-03-23 00:50:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1616460900000|2021-03-23 00:55:00|19.56|19.48|19.6|19.35|19.6|19.48|19.53|19.35|0
1616461200000|2021-03-23 01:00:00|19.53|19.45|19.6|19.35|19.6|19.45|19.48|19.34|0
1616461500000|2021-03-23 01:05:00|19.49|19.41|19.59|19.34|19.59|19.41|19.48|19.29|0
1616461800000|2021-03-23 01:10:00|19.53|19.45|19.59|19.34|19.6|19.45|19.53|19.34|0
1616462400000|2021-03-23 01:20:00|19.56|19.31|19.59|19.34|19.6|19.45|19.53|19.29|0
1616462700000|2021-03-23 01:25:00|19.57|19.32|19.55|19.3|19.57|19.32|19.54|19.29|0
1616463000000|2021-03-23 01:30:00|19.57|19.32|19.6|19.35|19.6|19.45|19.53|19.32|0
1616463300000|2021-03-23 01:35:00|19.59|19.34|19.59|19.34|19.6|19.4|19.48|19.3|0
1616463600000|2021-03-23 01:40:00|19.48|19.4|19.55|19.3|19.59|19.4|19.48|19.3|0
1616463900000|2021-03-23 01:45:00|19.57|19.32|19.55|19.3|19.57|19.32|19.55|19.3|0
1616464200000|2021-03-23 01:50:00|19.57|19.32|19.55|19.3|19.6|19.4|19.48|19.3|0
1616464500000|2021-03-23 01:55:00|19.57|19.32|19.55|19.3|19.57|19.32|19.55|19.3|0
1616464800000|2021-03-23 02:00:00|19.48|19.4|19.55|19.3|19.55|19.41|19.48|19.3|0
1616465400000|2021-03-23 02:10:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1616465700000|2021-03-23 02:15:00|19.51|19.43|19.64|19.39|19.64|19.45|19.49|19.39|0
1616466000000|2021-03-23 02:20:00|19.54|19.46|19.62|19.37|19.64|19.46|19.54|19.35|0
1616466300000|2021-03-23 02:25:00|19.64|19.39|19.64|19.39|19.64|19.39|19.6|19.35|0
1616466600000|2021-03-23 02:30:00|19.65|19.4|19.69|19.44|19.69|19.51|19.59|19.4|0
1616466900000|2021-03-23 02:35:00|19.67|19.42|19.65|19.4|19.69|19.51|19.59|19.4|0
1616468400000|2021-03-23 03:00:00|19.67|19.42|19.65|19.4|19.69|19.51|19.59|19.4|0
1616468700000|2021-03-23 03:05:00|19.67|19.42|19.69|19.44|19.69|19.51|19.59|19.42|0
1616469300000|2021-03-23 03:15:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1616469900000|2021-03-23 03:25:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616470200000|2021-03-23 03:30:00|19.63|19.55|19.72|19.47|19.72|19.55|19.61|19.45|0
1616470500000|2021-03-23 03:35:00|19.7|19.45|19.7|19.45|19.7|19.55|19.61|19.45|0
1616470800000|2021-03-23 03:40:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616471100000|2021-03-23 03:45:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616471400000|2021-03-23 03:50:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616472600000|2021-03-23 04:10:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1616473800000|2021-03-23 04:30:00|19.63|19.55|19.69|19.61|19.74|19.61|19.63|19.49|0
1616474400000|2021-03-23 04:40:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1616474700000|2021-03-23 04:45:00|19.75|19.5|19.8|19.55|19.8|19.61|19.65|19.5|0
1616475300000|2021-03-23 04:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1616475600000|2021-03-23 05:00:00|19.78|19.7|19.84|19.59|19.89|19.7|19.74|19.57|3
1616475900000|2021-03-23 05:05:00|19.74|19.66|19.84|19.59|19.84|19.68|19.74|19.54|0
1616476200000|2021-03-23 05:10:00|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.59|0
1616476500000|2021-03-23 05:15:00|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.59|0
1616476800000|2021-03-23 05:20:00|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.59|0
1616477100000|2021-03-23 05:25:00|19.78|19.7|19.84|19.59|19.89|19.7|19.74|19.57|0
1616477400000|2021-03-23 05:30:00|19.78|19.7|19.84|19.59|19.89|19.7|19.78|19.59|0
1616477700000|2021-03-23 05:35:00|19.78|19.7|19.84|19.59|19.86|19.7|19.78|19.59|0
1616478300000|2021-03-23 05:45:00|19.86|19.61|19.84|19.59|19.86|19.61|19.84|19.59|0
1616478600000|2021-03-23 05:50:00|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1616478900000|2021-03-23 05:55:00|19.87|19.62|19.87|19.62|19.87|19.62|19.86|19.61|0
1616479200000|2021-03-23 06:00:00|19.89|19.64|19.89|19.64|19.89|19.64|19.87|19.62|0
1616479500000|2021-03-23 06:05:00|19.87|19.62|19.85|19.6|19.89|19.7|19.78|19.6|0
1616479800000|2021-03-23 06:10:00|19.78|19.7|19.89|19.64|19.89|19.7|19.78|19.59|0
1616480100000|2021-03-23 06:15:00|19.87|19.62|19.85|19.6|19.89|19.64|19.85|19.6|0
1616480700000|2021-03-23 06:25:00|19.84|19.59|19.74|19.66|19.85|19.66|19.73|19.59|0
1616481000000|2021-03-23 06:30:00|19.73|19.65|19.69|19.61|19.84|19.66|19.69|19.54|0
1616482200000|2021-03-23 06:50:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1616482500000|2021-03-23 06:55:00|19.68|19.6|19.74|19.49|19.78|19.62|19.64|19.49|3
1616482800000|2021-03-23 07:00:00|19.68|19.6|19.67|19.59|19.79|19.67|19.67|19.54|54
1616483100000|2021-03-23 07:05:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|25
1616483400000|2021-03-23 07:10:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|4
1616483700000|2021-03-23 07:15:00|19.71|19.63|19.66|19.58|19.71|19.63|19.64|19.56|1
1616484000000|2021-03-23 07:20:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|45
1616484300000|2021-03-23 07:25:00|19.67|19.59|19.69|19.61|19.71|19.63|19.67|19.59|3
1616484600000|2021-03-23 07:30:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1616484900000|2021-03-23 07:35:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|11
1616485200000|2021-03-23 07:40:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|0
1616485500000|2021-03-23 07:45:00|19.71|19.63|19.73|19.65|19.73|19.65|19.69|19.61|0
1616485800000|2021-03-23 07:50:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|0
1616486100000|2021-03-23 07:55:00|19.71|19.63|19.71|19.63|19.73|19.65|19.7|19.62|17
1616486400000|2021-03-23 08:00:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|32
1616486700000|2021-03-23 08:05:00|19.78|19.7|19.89|19.81|20.07|19.99|19.78|19.7|525
1616487000000|2021-03-23 08:10:00|19.87|19.79|19.77|19.69|19.89|19.81|19.75|19.67|107
1616487300000|2021-03-23 08:15:00|19.79|19.71|19.8|19.72|19.89|19.81|19.75|19.67|249
1616487600000|2021-03-23 08:20:00|19.85|19.77|19.71|19.63|19.85|19.77|19.66|19.58|190
1616487900000|2021-03-23 08:25:00|19.7|19.62|19.7|19.62|19.75|19.67|19.66|19.58|187
1616488200000|2021-03-23 08:30:00|19.73|19.65|19.8|19.72|19.84|19.76|19.7|19.62|329
1616488500000|2021-03-23 08:35:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|64
1616488800000|2021-03-23 08:40:00|19.79|19.71|19.75|19.67|19.8|19.72|19.72|19.64|1
1616489100000|2021-03-23 08:45:00|19.76|19.68|19.75|19.67|19.8|19.72|19.7|19.62|53
1616489400000|2021-03-23 08:50:00|19.72|19.64|19.7|19.62|19.72|19.64|19.68|19.6|78
1616489700000|2021-03-23 08:55:00|19.68|19.6|19.66|19.58|19.7|19.62|19.65|19.57|15
1616490000000|2021-03-23 09:00:00|19.65|19.57|19.61|19.53|19.68|19.6|19.61|19.53|10
1616490300000|2021-03-23 09:05:00|19.65|19.57|19.63|19.55|19.66|19.58|19.61|19.53|8
1616490600000|2021-03-23 09:10:00|19.65|19.57|19.65|19.57|19.7|19.62|19.61|19.53|12
1616490900000|2021-03-23 09:15:00|19.66|19.58|19.71|19.63|19.73|19.65|19.66|19.58|3
1616491200000|2021-03-23 09:20:00|19.73|19.65|19.75|19.67|19.75|19.67|19.68|19.6|24
1616491500000|2021-03-23 09:25:00|19.73|19.65|19.82|19.74|19.82|19.74|19.7|19.62|463
1616491800000|2021-03-23 09:30:00|19.8|19.72|19.84|19.76|19.86|19.78|19.79|19.71|64
1616492100000|2021-03-23 09:35:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|10
1616492400000|2021-03-23 09:40:00|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|5
1616492700000|2021-03-23 09:45:00|19.79|19.71|19.77|19.69|19.79|19.71|19.72|19.64|123
1616493000000|2021-03-23 09:50:00|19.75|19.67|19.75|19.67|19.79|19.71|19.72|19.64|1
1616493300000|2021-03-23 09:55:00|19.74|19.66|19.75|19.67|19.75|19.67|19.7|19.62|12
1616493600000|2021-03-23 10:00:00|19.79|19.71|19.82|19.74|19.84|19.76|19.78|19.7|155
1616493900000|2021-03-23 10:05:00|19.84|19.76|19.77|19.69|19.84|19.76|19.77|19.69|62
1616494200000|2021-03-23 10:10:00|19.79|19.71|19.79|19.71|19.79|19.71|19.75|19.67|197
1616494500000|2021-03-23 10:15:00|19.81|19.73|19.84|19.76|19.86|19.78|19.79|19.71|46
1616494800000|2021-03-23 10:20:00|19.85|19.77|19.89|19.81|19.9|19.82|19.81|19.73|24
1616495100000|2021-03-23 10:25:00|19.9|19.82|19.85|19.77|19.95|19.87|19.85|19.77|83
1616495400000|2021-03-23 10:30:00|19.9|19.82|19.9|19.82|19.9|19.82|19.85|19.77|17
1616495700000|2021-03-23 10:35:00|19.92|19.84|19.9|19.82|19.97|19.89|19.9|19.82|42
1616496000000|2021-03-23 10:40:00|19.93|19.85|19.9|19.82|19.93|19.85|19.85|19.77|18
1616496300000|2021-03-23 10:45:00|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|41
1616496600000|2021-03-23 10:50:00|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|176
1616496900000|2021-03-23 10:55:00|19.84|19.76|19.75|19.67|19.85|19.77|19.75|19.67|13
1616497200000|2021-03-23 11:00:00|19.76|19.68|19.75|19.67|19.8|19.72|19.75|19.67|60
1616497500000|2021-03-23 11:05:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|96
1616497800000|2021-03-23 11:10:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|16
1616498100000|2021-03-23 11:15:00|19.71|19.63|19.75|19.67|19.75|19.67|19.7|19.62|103
1616498400000|2021-03-23 11:20:00|19.73|19.65|19.68|19.6|19.73|19.65|19.66|19.58|10
1616498700000|2021-03-23 11:25:00|19.7|19.62|19.7|19.62|19.71|19.63|19.68|19.6|16
1616499000000|2021-03-23 11:30:00|19.66|19.58|19.7|19.62|19.7|19.62|19.65|19.57|21
1616499300000|2021-03-23 11:35:00|19.68|19.6|19.66|19.58|19.7|19.62|19.66|19.58|70
1616499600000|2021-03-23 11:40:00|19.65|19.57|19.66|19.58|19.66|19.58|19.61|19.53|66
1616499900000|2021-03-23 11:45:00|19.65|19.57|19.66|19.58|19.66|19.58|19.61|19.53|59
1616500200000|2021-03-23 11:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.61|19.53|19
1616500500000|2021-03-23 11:55:00|19.69|19.61|19.72|19.64|19.74|19.66|19.69|19.61|68
1616500800000|2021-03-23 12:00:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|2
1616501100000|2021-03-23 12:05:00|19.76|19.68|19.75|19.67|19.76|19.68|19.71|19.63|123
1616501400000|2021-03-23 12:10:00|19.73|19.65|19.71|19.63|19.75|19.67|19.7|19.62|43
1616501700000|2021-03-23 12:15:00|19.7|19.62|19.71|19.63|19.71|19.63|19.66|19.58|50
1616502300000|2021-03-23 12:25:00|19.72|19.64|19.8|19.72|19.8|19.72|19.71|19.63|59
1616502600000|2021-03-23 12:30:00|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|121
1616502900000|2021-03-23 12:35:00|19.78|19.7|19.8|19.72|19.8|19.72|19.76|19.68|0
1616503200000|2021-03-23 12:40:00|19.76|19.68|19.76|19.68|19.8|19.72|19.76|19.68|16
1616503500000|2021-03-23 12:45:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|21
1616503800000|2021-03-23 12:50:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1616504100000|2021-03-23 12:55:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|49
1616504400000|2021-03-23 13:00:00|19.73|19.65|19.7|19.62|19.73|19.65|19.66|19.58|84
1616504700000|2021-03-23 13:05:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|8
1616505000000|2021-03-23 13:10:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1616505600000|2021-03-23 13:20:00|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|51
1616505900000|2021-03-23 13:25:00|||||||||8
1616506200000|2021-03-23 13:30:00|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|189
1616506500000|2021-03-23 13:35:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|119
1616506800000|2021-03-23 13:40:00|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|146
1616507100000|2021-03-23 13:45:00|19.7|19.62|19.71|19.63|19.71|19.63|19.66|19.58|134
1616507400000|2021-03-23 13:50:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|75
1616507700000|2021-03-23 13:55:00|19.67|19.59|19.62|19.54|19.71|19.63|19.61|19.53|95
1616508000000|2021-03-23 14:00:00|19.64|19.56|19.66|19.58|19.69|19.61|19.56|19.48|544
1616508300000|2021-03-23 14:05:00|19.64|19.56|19.62|19.54|19.64|19.56|19.61|19.53|52
1616508600000|2021-03-23 14:10:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|107
1616508900000|2021-03-23 14:15:00|19.62|19.54|19.57|19.49|19.62|19.54|19.56|19.48|230
1616509200000|2021-03-23 14:20:00|19.58|19.5|19.57|19.49|19.62|19.54|19.57|19.49|39
1616509500000|2021-03-23 14:25:00|19.52|19.44|19.62|19.54|19.62|19.54|19.52|19.44|311
1616509800000|2021-03-23 14:30:00|19.64|19.56|19.71|19.63|19.71|19.63|19.61|19.53|153
1616510100000|2021-03-23 14:35:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|65
1616510400000|2021-03-23 14:40:00|||||||||22
1616510700000|2021-03-23 14:45:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|59
1616511000000|2021-03-23 14:50:00|19.71|19.63|19.66|19.58|19.71|19.63|19.64|19.56|80
1616511300000|2021-03-23 14:55:00|19.64|19.56|19.66|19.58|19.71|19.63|19.62|19.54|202
1616511600000|2021-03-23 15:00:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|39
1616511900000|2021-03-23 15:05:00|19.64|19.56|19.61|19.53|19.66|19.58|19.61|19.53|18
1616512200000|2021-03-23 15:10:00|19.58|19.5|19.57|19.49|19.61|19.53|19.56|19.48|37
1616512500000|2021-03-23 15:15:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|52
1616512800000|2021-03-23 15:20:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|50
1616513100000|2021-03-23 15:25:00|19.63|19.55|19.63|19.55|19.67|19.59|19.62|19.54|283
1616513400000|2021-03-23 15:30:00|19.62|19.54|19.65|19.57|19.7|19.62|19.62|19.54|98
1616513700000|2021-03-23 15:35:00|19.68|19.6|19.76|19.68|19.78|19.7|19.65|19.57|201
1616514000000|2021-03-23 15:40:00|19.75|19.67|19.74|19.66|19.76|19.68|19.72|19.64|32
1616514300000|2021-03-23 15:45:00|19.75|19.67|19.77|19.69|19.81|19.73|19.72|19.64|56
1616514600000|2021-03-23 15:50:00|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|11
1616514900000|2021-03-23 15:55:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|277
1616515200000|2021-03-23 16:00:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|144
1616515500000|2021-03-23 16:05:00|19.82|19.74|19.87|19.79|19.92|19.84|19.78|19.7|630
1616515800000|2021-03-23 16:10:00|19.86|19.78|19.87|19.79|19.91|19.83|19.86|19.78|99
1616516100000|2021-03-23 16:15:00|19.89|19.81|19.86|19.78|19.91|19.83|19.82|19.74|303
1616516400000|2021-03-23 16:20:00|19.82|19.74|19.77|19.69|19.86|19.78|19.76|19.68|397
1616516700000|2021-03-23 16:25:00|19.81|19.73|19.86|19.78|19.86|19.78|19.72|19.64|697
1616517000000|2021-03-23 16:30:00|19.9|19.82|19.91|19.83|19.91|19.83|19.82|19.74|179
1616517300000|2021-03-23 16:35:00|19.89|19.81|19.77|19.69|19.91|19.83|19.77|19.69|131
1616517600000|2021-03-23 16:40:00|19.79|19.71|19.77|19.69|19.83|19.75|19.77|19.69|1
1616517900000|2021-03-23 16:45:00|19.79|19.71|19.77|19.69|19.81|19.73|19.76|19.68|24
1616518200000|2021-03-23 16:50:00|19.76|19.68|19.74|19.66|19.76|19.68|19.72|19.64|35
1616518500000|2021-03-23 16:55:00|19.72|19.64|19.71|19.63|19.72|19.64|19.69|19.61|28
1616518800000|2021-03-23 17:00:00|19.69|19.61|19.74|19.66|19.74|19.66|19.67|19.59|18
1616519100000|2021-03-23 17:05:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|11
1616519400000|2021-03-23 17:10:00|19.72|19.64|19.72|19.64|19.74|19.66|19.69|19.61|0
1616519700000|2021-03-23 17:15:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|0
1616520000000|2021-03-23 17:20:00|19.76|19.68|19.77|19.69|19.77|19.69|19.74|19.66|0
1616520300000|2021-03-23 17:25:00|19.75|19.67|19.79|19.71|19.82|19.74|19.74|19.66|43
1616520600000|2021-03-23 17:30:00|19.77|19.69|19.88|19.8|19.88|19.8|19.77|19.69|2
1616520900000|2021-03-23 17:35:00|19.86|19.78|19.96|19.88|19.96|19.88|19.86|19.78|2
1616521200000|2021-03-23 17:40:00|19.95|19.87|20.03|19.95|20.05|19.97|19.95|19.87|9
1616521500000|2021-03-23 17:45:00|20.01|19.93|19.94|19.86|20.03|19.95|19.92|19.84|5
1616521800000|2021-03-23 17:50:00|19.96|19.88|19.98|19.9|20.01|19.93|19.91|19.83|0
1616522100000|2021-03-23 17:55:00|19.96|19.88|20.03|19.95|20.06|19.98|19.94|19.86|6
1616522400000|2021-03-23 18:00:00|20.01|19.93|20.06|19.98|20.11|20.03|20.01|19.93|19
1616522700000|2021-03-23 18:05:00|20.1|20.02|20.06|19.98|20.16|20.08|20.04|19.96|34
1616523000000|2021-03-23 18:10:00|20.05|19.97|20.03|19.95|20.06|19.98|19.99|19.91|40
1616523300000|2021-03-23 18:15:00|20.05|19.97|20.08|20|20.15|20.07|20.05|19.97|0
1616523600000|2021-03-23 18:20:00|20.06|19.98|19.99|19.91|20.08|20|19.99|19.91|0
1616523900000|2021-03-23 18:25:00|20.01|19.93|19.99|19.91|20.08|20|19.99|19.91|8
1616524200000|2021-03-23 18:30:00|20.02|19.94|20.14|20.06|20.16|20.08|19.99|19.91|10
1616524500000|2021-03-23 18:35:00|20.12|20.04|20.14|20.06|20.17|20.09|20.09|20.01|0
1616524800000|2021-03-23 18:40:00|20.12|20.04|20.19|20.11|20.26|20.18|20.1|20.02|57
1616525100000|2021-03-23 18:45:00|20.21|20.13|20.18|20.1|20.25|20.17|20.18|20.1|51
1616525400000|2021-03-23 18:50:00|20.2|20.12|20.3|20.22|20.3|20.22|20.2|20.12|11
1616525700000|2021-03-23 18:55:00|20.34|20.26|20.37|20.29|20.43|20.35|20.31|20.23|143
1616526000000|2021-03-23 19:00:00|20.39|20.31|20.19|20.11|20.47|20.39|20.19|20.11|23
1616526300000|2021-03-23 19:05:00|20.17|20.09|20.4|20.32|20.4|20.32|20.11|20.03|76
1616526600000|2021-03-23 19:10:00|20.38|20.3|20.45|20.37|20.46|20.38|20.32|20.24|59
1616526900000|2021-03-23 19:15:00|20.46|20.38|20.38|20.3|20.54|20.46|20.3|20.22|85
1616527200000|2021-03-23 19:20:00|20.39|20.31|20.49|20.41|20.55|20.47|20.38|20.3|115
1616527500000|2021-03-23 19:25:00|20.51|20.43|20.5|20.42|20.61|20.53|20.4|20.32|106
1616527800000|2021-03-23 19:30:00|20.51|20.43|20.58|20.5|20.61|20.53|20.41|20.33|47
1616528100000|2021-03-23 19:35:00|20.59|20.51|20.6|20.52|20.68|20.6|20.48|20.4|238
1616528400000|2021-03-23 19:40:00|20.62|20.54|20.51|20.43|20.63|20.55|20.45|20.37|43
1616528700000|2021-03-23 19:45:00|20.5|20.42|20.43|20.35|20.52|20.44|20.35|20.27|7
1616529000000|2021-03-23 19:50:00|20.45|20.37|20.47|20.39|20.59|20.51|20.45|20.37|4
1616529300000|2021-03-23 19:55:00|20.43|20.35|20.46|20.21|20.53|20.37|20.35|20.18|97
1616529600000|2021-03-23 20:00:00|20.44|20.19|20.27|20.19|20.48|20.29|20.27|20.17|0
1616529900000|2021-03-23 20:05:00|20.25|20.17|20.23|20.15|20.34|20.17|20.23|20.08|0
1616530200000|2021-03-23 20:10:00|20.33|20.08|20.28|20.03|20.33|20.15|20.2|20.03|0
1616531400000|2021-03-23 20:30:00|20.32|20.24|20.23|20.15|20.32|20.24|20.2|20.12|8
1616531700000|2021-03-23 20:35:00|20.25|20.17|20.33|20.08|20.33|20.19|20.21|20.08|2
1616532000000|2021-03-23 20:40:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1616532300000|2021-03-23 20:45:00|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|4
1616532600000|2021-03-23 20:50:00|20.24|20.16|20.18|20.1|20.25|20.17|20.18|20.1|3
1616532900000|2021-03-23 20:55:00|20.2|20.12|20.24|19.99|20.24|20.12|20.18|19.99|15
1616544900000|2021-03-24 00:15:00|20.25|20|20.22|19.97|20.29|20.04|20.22|19.97|0
1616545200000|2021-03-24 00:20:00|20.2|19.95|20.22|19.97|20.22|19.97|20.16|19.91|0
1616545500000|2021-03-24 00:25:00|20.21|19.96|20.22|19.97|20.23|19.97|20.17|19.9|0
1616545800000|2021-03-24 00:30:00|20.24|19.99|20.17|19.92|20.24|19.99|20.17|19.92|0
1616546100000|2021-03-24 00:35:00|20.16|19.91|20.17|19.92|20.18|19.92|20.12|19.86|0
1616546400000|2021-03-24 00:40:00|20.21|19.91|20.17|19.92|20.21|19.92|20.17|19.91|0
1616546700000|2021-03-24 00:45:00|20.21|19.91|20.17|19.92|20.22|19.97|20.17|19.91|0
1616547000000|2021-03-24 00:50:00|20.2|19.95|20.22|19.97|20.24|19.99|20.2|19.95|0
1616547300000|2021-03-24 00:55:00|20.24|19.99|20.22|19.97|20.24|19.99|20.21|19.96|0
1616547600000|2021-03-24 01:00:00|20.21|19.96|20.22|19.97|20.22|19.97|20.17|19.91|0
1616547900000|2021-03-24 01:05:00|20.21|19.91|20.17|19.92|20.23|19.97|20.17|19.91|0
1616548200000|2021-03-24 01:10:00||19.87||19.92||19.92||19.87|0
1616548500000|2021-03-24 01:15:00|20.13|19.87|20.17|19.92|20.17|19.92|20.13|19.87|0
1616548800000|2021-03-24 01:20:00|20.13|19.87|20.17|19.92|20.19|19.92|20.13|19.87|0
1616549100000|2021-03-24 01:25:00|20.19|19.87|20.17|19.92|20.19|19.92|20.17|19.87|0
1616549400000|2021-03-24 01:30:00|20.19|19.94|20.17|19.92|20.19|19.94|20.17|19.92|0
1616549700000|2021-03-24 01:35:00|20.13|19.87|20.17|19.92|20.17|19.92|20.13|19.87|0
1616550000000|2021-03-24 01:40:00|20.19|19.87|20.24|19.99|20.24|19.99|20.19|19.87|0
1616550300000|2021-03-24 01:45:00|20.25|20|20.27|20.02|20.27|20.02|20.24|19.99|0
1616550900000|2021-03-24 01:55:00|20.3|20.05|20.32|20.07|20.33|20.07|20.28|20.02|0
1616551200000|2021-03-24 02:00:00|20.34|20.09|20.36|20.11|20.36|20.11|20.34|20.09|0
1616551500000|2021-03-24 02:05:00|20.38|20.13|20.27|20.02|20.38|20.19|20.25|20|0
1616551800000|2021-03-24 02:10:00|20.25|20|20.27|20.02|20.27|20.02|20.25|20|0
1616552100000|2021-03-24 02:15:00|20.25|20|20.27|20.02|20.27|20.02|20.25|20|0
1616552400000|2021-03-24 02:20:00|20.3|20.05|20.32|20.07|20.36|20.11|20.3|20.05|0
1616552700000|2021-03-24 02:25:00|20.34|20.09|20.36|20.11|20.37|20.11|20.32|20.07|0
1616553300000|2021-03-24 02:35:00|20.38|20.13|20.36|20.11|20.4|20.15|20.36|20.11|0
1616553600000|2021-03-24 02:40:00|20.32|20.07|20.28|20.03|20.32|20.07|20.27|20.02|0
1616553900000|2021-03-24 02:45:00|20.27|20.02|20.25|20.17|20.27|20.17|20.24|20.02|2
1616554200000|2021-03-24 02:50:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|13
1616554500000|2021-03-24 02:55:00|20.25|20.17|20.27|20.19|20.29|20.21|20.25|20.17|0
1616554800000|2021-03-24 03:00:00|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1616555100000|2021-03-24 03:05:00|20.25|20.17|20.41|20.16|20.41|20.22|20.25|20.12|0
1616555400000|2021-03-24 03:10:00|20.3|20.22|20.37|20.12|20.41|20.22|20.3|20.12|0
1616556000000|2021-03-24 03:20:00|20.38|20.13|20.37|20.12|20.41|20.22|20.3|20.12|0
1616556300000|2021-03-24 03:25:00|20.26|20.18|20.24|20.16|20.37|20.18|20.23|20.11|12
1616556600000|2021-03-24 03:30:00|20.23|20.15|20.23|20.15|20.26|20.18|20.23|20.15|14
1616556900000|2021-03-24 03:35:00|20.22|20.14|20.23|20.15|20.26|20.18|20.22|20.14|13
1616557200000|2021-03-24 03:40:00|20.24|20.16|20.22|20.14|20.26|20.18|20.22|20.14|0
1616557500000|2021-03-24 03:45:00|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1616557800000|2021-03-24 03:50:00|20.25|20.17|20.26|20.18|20.26|20.18|20.22|20.14|0
1616558400000|2021-03-24 04:00:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1616558700000|2021-03-24 04:05:00|20.36|20.11|20.25|20.17|20.36|20.21|20.25|20.1|0
1616559000000|2021-03-24 04:10:00|20.26|20.18|20.36|20.11|20.36|20.21|20.26|20.11|0
1616559300000|2021-03-24 04:15:00|20.29|20.21|20.29|20.21|20.38|20.21|20.25|20.11|0
1616559600000|2021-03-24 04:20:00|20.36|20.11|20.29|20.21|20.36|20.21|20.29|20.1|0
1616559900000|2021-03-24 04:25:00|20.36|20.11|20.36|20.11|20.36|20.21|20.29|20.11|0
1616560200000|2021-03-24 04:30:00|20.29|20.21|20.36|20.11|20.36|20.21|20.29|20.11|0
1616560800000|2021-03-24 04:40:00|20.3|20.22|20.4|20.15|20.4|20.22|20.3|20.11|0
1616561400000|2021-03-24 04:50:00|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1616561700000|2021-03-24 04:55:00|20.39|20.14|20.37|20.12|20.41|20.16|20.37|20.12|0
1616562000000|2021-03-24 05:00:00|20.3|20.22|20.4|20.32|20.46|20.32|20.3|20.14|0
1616562300000|2021-03-24 05:05:00|20.46|20.21|20.41|20.16|20.46|20.32|20.4|20.16|0
1616562600000|2021-03-24 05:10:00|20.36|20.28|20.41|20.16|20.46|20.28|20.36|20.16|0
1616562900000|2021-03-24 05:15:00|20.42|20.17|20.46|20.21|20.46|20.32|20.35|20.17|0
1616563200000|2021-03-24 05:20:00|20.4|20.32|20.5|20.25|20.5|20.32|20.38|20.21|0
1616563500000|2021-03-24 05:25:00|20.48|20.23|20.46|20.21|20.5|20.25|20.46|20.21|0
1616563800000|2021-03-24 05:30:00|20.44|20.19|20.41|20.16|20.46|20.21|20.41|20.16|0
1616564100000|2021-03-24 05:35:00|20.39|20.14|20.41|20.16|20.41|20.16|20.39|20.14|0
1616564400000|2021-03-24 05:40:00|20.42|20.17|20.46|20.21|20.48|20.32|20.36|20.16|0
1616564700000|2021-03-24 05:45:00|20.4|20.32|20.46|20.21|20.46|20.32|20.4|20.21|0
1616565000000|2021-03-24 05:50:00|20.4|20.32|20.51|20.26|20.51|20.32|20.4|20.21|0
1616565300000|2021-03-24 05:55:00|20.49|20.24|20.56|20.31|20.56|20.41|20.41|20.23|0
1616565600000|2021-03-24 06:00:00|20.54|20.29|20.56|20.31|20.56|20.31|20.54|20.29|0
1616565900000|2021-03-24 06:05:00|20.54|20.29|20.5|20.25|20.56|20.31|20.5|20.25|0
1616566200000|2021-03-24 06:10:00|20.52|20.27|20.5|20.25|20.52|20.27|20.5|20.25|0
1616566500000|2021-03-24 06:15:00|20.49|20.24|20.48|20.23|20.49|20.24|20.48|20.23|0
1616566800000|2021-03-24 06:20:00|20.37|20.29|20.37|20.29|20.48|20.34|20.37|20.23|0
1616567100000|2021-03-24 06:25:00|20.38|20.3|20.38|20.3|20.39|20.31|20.35|20.27|0
1616567400000|2021-03-24 06:30:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1616567700000|2021-03-24 06:35:00|20.35|20.27|20.44|20.19|20.44|20.3|20.33|20.19|5
1616568300000|2021-03-24 06:45:00|20.33|20.25|20.29|20.21|20.39|20.25|20.29|20.14|0
1616568900000|2021-03-24 06:55:00|20.33|20.25|20.35|20.27|20.41|20.27|20.31|20.14|4
1616569200000|2021-03-24 07:00:00|20.33|20.25|20.26|20.18|20.37|20.29|20.26|20.18|10
1616569500000|2021-03-24 07:05:00|20.28|20.2|20.3|20.22|20.3|20.22|20.26|20.18|0
1616569800000|2021-03-24 07:10:00|20.28|20.2|20.26|20.18|20.31|20.23|20.26|20.18|0
1616570100000|2021-03-24 07:15:00|20.28|20.2|20.35|20.27|20.35|20.27|20.26|20.18|85
1616570400000|2021-03-24 07:20:00|20.33|20.25|20.31|20.23|20.33|20.25|20.3|20.22|51
1616570700000|2021-03-24 07:25:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|14
1616571000000|2021-03-24 07:30:00|||||||||20
1616571600000|2021-03-24 07:40:00|||||||||7
1616572500000|2021-03-24 07:55:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|33
1616572800000|2021-03-24 08:00:00|20.35|20.27|20.4|20.32|20.49|20.41|20.35|20.27|367
1616573100000|2021-03-24 08:05:00|20.42|20.34|20.3|20.22|20.44|20.36|20.3|20.22|366
1616573400000|2021-03-24 08:10:00|20.32|20.24|20.25|20.17|20.34|20.26|20.23|20.15|788
1616573700000|2021-03-24 08:15:00|20.21|20.13|20.24|20.16|20.25|20.17|20.2|20.12|585
1616574000000|2021-03-24 08:20:00|20.22|20.14|20.25|20.17|20.3|20.22|20.2|20.12|100
1616574300000|2021-03-24 08:25:00|20.2|20.12|20.22|20.14|20.24|20.16|20.16|20.08|53
1616574600000|2021-03-24 08:30:00|20.2|20.12|20.15|20.07|20.2|20.12|20.11|20.03|88
1616574900000|2021-03-24 08:35:00|20.16|20.08|20.24|20.16|20.24|20.16|20.15|20.07|199
1616575200000|2021-03-24 08:40:00|20.25|20.17|20.19|20.11|20.29|20.21|20.19|20.11|549
1616575500000|2021-03-24 08:45:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|149
1616575800000|2021-03-24 08:50:00|20.13|20.05|20.18|20.1|20.23|20.15|20.09|20.01|196
1616576100000|2021-03-24 08:55:00|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|65
1616576400000|2021-03-24 09:00:00|20.16|20.08|20.19|20.11|20.19|20.11|20.13|20.05|26
1616576700000|2021-03-24 09:05:00|20.17|20.09|20.14|20.06|20.19|20.11|20.1|20.02|23
1616577000000|2021-03-24 09:10:00|20.12|20.04|20|19.92|20.12|20.04|19.96|19.88|170
1616577300000|2021-03-24 09:15:00|20.01|19.93|20.1|20.02|20.1|20.02|20|19.92|307
1616577600000|2021-03-24 09:20:00|20.09|20.01|20.06|19.98|20.1|20.02|20.05|19.97|54
1616577900000|2021-03-24 09:25:00|20.08|20|20.06|19.98|20.08|20|20.03|19.95|89
1616578200000|2021-03-24 09:30:00|20.05|19.97|20.06|19.98|20.06|19.98|20.01|19.93|99
1616578500000|2021-03-24 09:35:00|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|26
1616578800000|2021-03-24 09:40:00|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|63
1616579100000|2021-03-24 09:45:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1616579400000|2021-03-24 09:50:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|88
1616579700000|2021-03-24 09:55:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|13
1616580000000|2021-03-24 10:00:00|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|32
1616580300000|2021-03-24 10:05:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|300
1616580600000|2021-03-24 10:10:00|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1616580900000|2021-03-24 10:15:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|45
1616581200000|2021-03-24 10:20:00|20.03|19.95|20.03|19.95|20.03|19.95|19.98|19.9|119
1616581500000|2021-03-24 10:25:00|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|18
1616581800000|2021-03-24 10:30:00|20.05|19.97|20.03|19.95|20.07|19.99|19.98|19.9|62
1616582100000|2021-03-24 10:35:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1616582400000|2021-03-24 10:40:00|20.1|20.02|20.13|20.05|20.17|20.09|20.1|20.02|24
1616582700000|2021-03-24 10:45:00|20.15|20.07|20.17|20.09|20.18|20.1|20.15|20.07|118
1616583000000|2021-03-24 10:50:00|20.18|20.1|20.17|20.09|20.22|20.14|20.17|20.09|13
1616583300000|2021-03-24 10:55:00|20.15|20.07|20.12|20.04|20.17|20.09|20.12|20.04|80
1616583600000|2021-03-24 11:00:00|20.1|20.02|19.98|19.9|20.12|20.04|19.98|19.9|299
1616583900000|2021-03-24 11:05:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|59
1616584500000|2021-03-24 11:15:00|19.95|19.87|19.93|19.85|19.97|19.89|19.93|19.85|53
1616584800000|2021-03-24 11:20:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|6
1616585100000|2021-03-24 11:25:00|20.02|19.94|20.02|19.94|20.03|19.95|19.98|19.9|67
1616585700000|2021-03-24 11:35:00|20.03|19.95|20.05|19.97|20.07|19.99|20.02|19.94|5
1616586000000|2021-03-24 11:40:00|20.07|19.99|20.08|20|20.08|20|20.02|19.94|68
1616586300000|2021-03-24 11:45:00|20.07|19.99|20.13|20.05|20.13|20.05|20.03|19.95|183
1616586600000|2021-03-24 11:50:00|20.17|20.09|20.13|20.05|20.17|20.09|20.12|20.04|74
1616586900000|2021-03-24 11:55:00|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1616587200000|2021-03-24 12:00:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|72
1616587500000|2021-03-24 12:05:00|20.05|19.97|19.98|19.9|20.05|19.97|19.98|19.9|44
1616587800000|2021-03-24 12:10:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1616588100000|2021-03-24 12:15:00|20|19.92|20|19.92|20|19.92|19.98|19.9|66
1616588400000|2021-03-24 12:20:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|1
1616588700000|2021-03-24 12:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|15
1616589000000|2021-03-24 12:30:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|647
1616589300000|2021-03-24 12:35:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1616589600000|2021-03-24 12:40:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|17
1616589900000|2021-03-24 12:45:00|20.06|19.98|20.07|19.99|20.07|19.99|20.03|19.95|28
1616590200000|2021-03-24 12:50:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|25
1616590500000|2021-03-24 12:55:00|||||||||11
1616590800000|2021-03-24 13:00:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|14
1616591100000|2021-03-24 13:05:00|20.1|20.02|20.07|19.99|20.12|20.04|20.07|19.99|88
1616591400000|2021-03-24 13:10:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1616591700000|2021-03-24 13:15:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1616592000000|2021-03-24 13:20:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1616592300000|2021-03-24 13:25:00|20.08|20|20.08|20|20.08|20|20.07|19.99|9
1616592600000|2021-03-24 13:30:00|20.07|19.99|20.03|19.95|20.08|20|19.98|19.9|315
1616592900000|2021-03-24 13:35:00|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|233
1616593200000|2021-03-24 13:40:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|23
1616593500000|2021-03-24 13:45:00|19.96|19.88|20.03|19.95|20.03|19.95|19.95|19.87|76
1616593800000|2021-03-24 13:50:00|20.04|19.96|20.17|20.09|20.22|20.14|20.04|19.96|346
1616594100000|2021-03-24 13:55:00|20.19|20.11|20.22|20.14|20.26|20.18|20.17|20.09|363
1616594400000|2021-03-24 14:00:00|20.23|20.15|20.13|20.05|20.23|20.15|20.1|20.02|49
1616594700000|2021-03-24 14:05:00|20.12|20.04|20|19.92|20.12|20.04|20|19.92|196
1616595000000|2021-03-24 14:10:00|20.03|19.95|19.98|19.9|20.03|19.95|19.93|19.85|110
1616595300000|2021-03-24 14:15:00|20|19.92|20.13|20.05|20.15|20.07|19.98|19.9|400
1616595600000|2021-03-24 14:20:00|20.11|20.03|20.05|19.97|20.11|20.03|20|19.92|141
1616595900000|2021-03-24 14:25:00|20.04|19.96|20.03|19.95|20.08|20|20.03|19.95|68
1616596200000|2021-03-24 14:30:00|20|19.92|19.96|19.88|20.05|19.97|19.95|19.87|567
1616596500000|2021-03-24 14:35:00|19.92|19.84|19.91|19.83|19.95|19.87|19.86|19.78|270
1616596800000|2021-03-24 14:40:00|19.9|19.82|19.91|19.83|19.93|19.85|19.86|19.78|121
1616597100000|2021-03-24 14:45:00|19.9|19.82|19.86|19.78|19.9|19.82|19.8|19.72|281
1616597400000|2021-03-24 14:50:00|19.85|19.77|19.82|19.74|19.86|19.78|19.81|19.73|20
1616597700000|2021-03-24 14:55:00|19.81|19.73|19.77|19.69|19.86|19.78|19.77|19.69|65
1616598000000|2021-03-24 15:00:00|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|187
1616598300000|2021-03-24 15:05:00|19.75|19.67|19.72|19.64|19.77|19.69|19.63|19.55|254
1616598600000|2021-03-24 15:10:00|19.68|19.6|19.67|19.59|19.72|19.64|19.67|19.59|58
1616598900000|2021-03-24 15:15:00|19.65|19.57|19.71|19.63|19.72|19.64|19.63|19.55|78
1616599200000|2021-03-24 15:20:00|19.72|19.64|19.7|19.62|19.72|19.64|19.67|19.59|120
1616599500000|2021-03-24 15:25:00|19.72|19.64|19.67|19.59|19.72|19.64|19.62|19.54|82
1616599800000|2021-03-24 15:30:00|19.62|19.54|19.62|19.54|19.67|19.59|19.61|19.53|245
1616600100000|2021-03-24 15:35:00|19.6|19.52|19.61|19.53|19.61|19.53|19.57|19.49|60
1616600400000|2021-03-24 15:40:00|19.59|19.51|19.61|19.53|19.66|19.58|19.57|19.49|179
1616600700000|2021-03-24 15:45:00|19.66|19.58|19.67|19.59|19.71|19.63|19.61|19.53|354
1616601000000|2021-03-24 15:50:00|19.71|19.63|19.67|19.59|19.72|19.64|19.67|19.59|312
1616601300000|2021-03-24 15:55:00|19.71|19.63|19.71|19.63|19.76|19.68|19.69|19.61|236
1616601600000|2021-03-24 16:00:00|19.69|19.61|19.71|19.63|19.75|19.67|19.67|19.59|170
1616601900000|2021-03-24 16:05:00|19.69|19.61|19.66|19.58|19.71|19.63|19.62|19.54|344
1616602200000|2021-03-24 16:10:00|19.67|19.59|19.68|19.6|19.71|19.63|19.66|19.58|154
1616602500000|2021-03-24 16:15:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|151
1616602800000|2021-03-24 16:20:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|244
1616603100000|2021-03-24 16:25:00|19.7|19.62|19.65|19.57|19.74|19.66|19.65|19.57|263
1616603400000|2021-03-24 16:30:00|19.66|19.58|19.71|19.63|19.75|19.67|19.65|19.57|578
1616603700000|2021-03-24 16:35:00|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|100
1616604000000|2021-03-24 16:40:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|124
1616604300000|2021-03-24 16:45:00|19.63|19.55|19.73|19.65|19.75|19.67|19.63|19.55|50
1616604600000|2021-03-24 16:50:00|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|0
1616604900000|2021-03-24 16:55:00|19.8|19.72|19.8|19.72|19.84|19.76|19.76|19.68|93
1616605200000|2021-03-24 17:00:00|19.82|19.74|19.85|19.77|19.9|19.82|19.82|19.74|4
1616605500000|2021-03-24 17:05:00|19.83|19.75|19.94|19.86|19.95|19.87|19.83|19.75|72
1616605800000|2021-03-24 17:10:00|19.92|19.84|20.07|19.99|20.09|20.01|19.92|19.84|26
1616606100000|2021-03-24 17:15:00|20.09|20.01|20.05|19.97|20.14|20.06|20.05|19.97|61
1616606400000|2021-03-24 17:20:00|20.07|19.99|20.02|19.94|20.09|20.01|20.02|19.94|3
1616606700000|2021-03-24 17:25:00|20.04|19.96|20|19.92|20.09|20.01|19.98|19.9|0
1616607000000|2021-03-24 17:30:00|20.02|19.94|20.05|19.97|20.07|19.99|19.98|19.9|13
1616607300000|2021-03-24 17:35:00|20.07|19.99|19.95|19.87|20.09|20.01|19.93|19.85|96
1616607600000|2021-03-24 17:40:00|19.94|19.86|20.16|20.08|20.18|20.1|19.92|19.84|26
1616607900000|2021-03-24 17:45:00|20.14|20.06|19.94|19.86|20.16|20.08|19.94|19.86|21
1616608200000|2021-03-24 17:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.87|19.79|9
1616608500000|2021-03-24 17:55:00|19.94|19.86|19.83|19.75|19.94|19.86|19.83|19.75|0
1616608800000|2021-03-24 18:00:00|19.85|19.77|19.88|19.8|19.92|19.84|19.85|19.77|4
1616609100000|2021-03-24 18:05:00|19.87|19.79|19.9|19.82|19.92|19.84|19.85|19.77|2
1616609400000|2021-03-24 18:10:00|19.92|19.84|19.97|19.89|19.99|19.91|19.89|19.81|0
1616609700000|2021-03-24 18:15:00|19.94|19.86|19.91|19.83|19.98|19.9|19.86|19.78|7
1616610000000|2021-03-24 18:20:00|19.93|19.85|19.96|19.88|19.96|19.88|19.85|19.77|0
1616610300000|2021-03-24 18:25:00|19.98|19.9|20.13|20.05|20.13|20.05|19.96|19.88|0
1616610600000|2021-03-24 18:30:00|20.15|20.07|20.18|20.1|20.28|20.2|20.15|20.07|45
1616610900000|2021-03-24 18:35:00|20.16|20.08|20.2|20.12|20.23|20.15|20.09|20.01|62
1616611200000|2021-03-24 18:40:00|20.18|20.1|20.32|20.24|20.35|20.27|20.18|20.1|16
1616611500000|2021-03-24 18:45:00|20.31|20.23|20.1|20.02|20.34|20.26|20.1|20.02|18
1616611800000|2021-03-24 18:50:00|20.12|20.04|20.28|20.2|20.3|20.22|20.1|20.02|2
1616612100000|2021-03-24 18:55:00|20.3|20.22|20.28|20.2|20.32|20.24|20.2|20.12|25
1616612400000|2021-03-24 19:00:00|20.3|20.22|20.24|20.16|20.32|20.24|20.19|20.11|20
1616612700000|2021-03-24 19:05:00|20.26|20.18|20.14|20.06|20.26|20.18|20.12|20.04|41
1616613000000|2021-03-24 19:10:00|20.16|20.08|20.21|20.13|20.26|20.18|20.11|20.03|15
1616613300000|2021-03-24 19:15:00|20.19|20.11|20.16|20.08|20.26|20.18|20.14|20.06|0
1616613600000|2021-03-24 19:20:00|20.18|20.1|20.3|20.22|20.36|20.28|20.14|20.06|18
1616613900000|2021-03-24 19:25:00|20.32|20.24|20.29|20.21|20.32|20.24|20.21|20.13|0
1616614200000|2021-03-24 19:30:00|20.3|20.22|20.37|20.29|20.37|20.29|20.27|20.19|0
1616614500000|2021-03-24 19:35:00|20.41|20.33|20.36|20.28|20.46|20.38|20.26|20.18|25
1616614800000|2021-03-24 19:40:00|20.38|20.3|20.38|20.3|20.4|20.32|20.28|20.2|30
1616615100000|2021-03-24 19:45:00|20.4|20.32|20.28|20.2|20.4|20.32|20.26|20.18|2
1616615400000|2021-03-24 19:50:00|20.3|20.22|20.43|20.35|20.43|20.35|20.28|20.2|0
1616615700000|2021-03-24 19:55:00|20.41|20.33|20.49|20.41|20.5|20.42|20.4|20.32|103
1616616000000|2021-03-24 20:00:00|20.48|20.4|20.49|20.41|20.53|20.45|20.48|20.4|4
1616616300000|2021-03-24 20:05:00|20.51|20.43|20.48|20.4|20.51|20.43|20.47|20.39|1
1616616600000|2021-03-24 20:10:00|20.5|20.42|20.43|20.35|20.5|20.42|20.42|20.34|4
1616617800000|2021-03-24 20:30:00|20.38|20.3|20.52|20.27|20.54|20.36|20.38|20.27|15
1616618400000|2021-03-24 20:40:00|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1616618700000|2021-03-24 20:45:00|20.52|20.27|20.43|20.35|20.53|20.37|20.42|20.27|1
1616619000000|2021-03-24 20:50:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|1
1616619300000|2021-03-24 20:55:00|20.42|20.34|20.49|20.24|20.49|20.37|20.42|20.24|9
1616631300000|2021-03-25 00:15:00|20.39|20.14|20.37|20.12|20.39|20.14|20.37|20.12|0
1616631600000|2021-03-25 00:20:00|20.39|20.14|20.37|20.12|20.39|20.14|20.37|20.12|0
1616631900000|2021-03-25 00:25:00|20.39|20.14|20.39|20.14|20.39|20.14|20.37|20.12|0
1616632200000|2021-03-25 00:30:00|20.37|20.12|20.37|20.12|20.39|20.14|20.37|20.12|0
1616632500000|2021-03-25 00:35:00|20.39|20.14|20.36|20.11|20.39|20.14|20.36|20.11|0
1616632800000|2021-03-25 00:40:00|20.37|20.12|20.37|20.12|20.37|20.12|20.34|20.09|0
1616633100000|2021-03-25 00:45:00|20.38|20.08|20.37|20.12|20.38|20.12|20.34|20.08|0
1616633400000|2021-03-25 00:50:00|20.38|20.08|20.37|20.12|20.38|20.12|20.34|20.08|0
1616633700000|2021-03-25 00:55:00|20.38|20.08|20.34|20.09|20.38|20.12|20.34|20.08|1
1616634000000|2021-03-25 01:00:00|20.33|20.08|20.36|20.11|20.36|20.11|20.33|20.08|0
1616634300000|2021-03-25 01:05:00|20.37|20.12|20.36|20.11|20.37|20.12|20.34|20.09|0
1616634600000|2021-03-25 01:10:00|20.37|20.12|20.38|20.13|20.38|20.13|20.37|20.12|0
1616634900000|2021-03-25 01:15:00|20.39|20.14|20.47|20.17|20.48|20.23|20.39|20.14|0
1616635200000|2021-03-25 01:20:00|20.43|20.18|20.43|20.18|20.43|20.18|20.39|20.13|0
1616635500000|2021-03-25 01:25:00|20.41|20.16|20.38|20.13|20.43|20.18|20.38|20.13|0
1616635800000|2021-03-25 01:30:00|20.43|20.18|20.53|20.28|20.59|20.31|20.38|20.13|0
1616636100000|2021-03-25 01:35:00|20.54|20.29|20.58|20.33|20.59|20.34|20.52|20.27|0
1616636400000|2021-03-25 01:40:00|20.55|20.3|20.48|20.23|20.58|20.33|20.43|20.18|0
1616636700000|2021-03-25 01:45:00|20.49|20.24|20.48|20.23|20.53|20.28|20.48|20.22|0
1616637000000|2021-03-25 01:50:00|20.47|20.22|20.43|20.18|20.52|20.27|20.43|20.18|0
1616637300000|2021-03-25 01:55:00|20.44|20.19|20.43|20.18|20.44|20.19|20.4|20.15|0
1616637600000|2021-03-25 02:00:00|20.44|20.19|20.38|20.13|20.46|20.21|20.36|20.11|0
1616637900000|2021-03-25 02:05:00|20.36|20.11|20.34|20.09|20.36|20.11|20.33|20.08|0
1616638200000|2021-03-25 02:10:00|20.33|20.08|20.34|20.09|20.36|20.11|20.33|20.08|0
1616638500000|2021-03-25 02:15:00|20.33|20.08|20.31|20.06|20.35|20.1|20.31|20.06|0
1616638800000|2021-03-25 02:20:00|20.2|20.12|20.4|20.15|20.4|20.21|20.2|20.05|0
1616639100000|2021-03-25 02:25:00|20.43|20.18|20.4|20.15|20.43|20.18|20.38|20.13|0
1616639400000|2021-03-25 02:30:00|20.38|20.13|20.36|20.11|20.4|20.15|20.35|20.1|0
1616639700000|2021-03-25 02:35:00|20.35|20.1|20.36|20.11|20.38|20.13|20.33|20.08|0
1616640000000|2021-03-25 02:40:00|20.35|20.1|20.35|20.1|20.36|20.11|20.33|20.08|0
1616640300000|2021-03-25 02:45:00|20.36|20.11|20.36|20.11|20.4|20.15|20.33|20.08|0
1616640600000|2021-03-25 02:50:00|20.34|20.09|20.33|20.08|20.36|20.11|20.33|20.08|0
1616640900000|2021-03-25 02:55:00|20.34|20.09|20.31|20.06|20.36|20.11|20.31|20.06|0
1616641200000|2021-03-25 03:00:00|20.24|20.16|20.4|20.15|20.4|20.16|20.24|20.1|0
1616641500000|2021-03-25 03:05:00|20.38|20.13|20.4|20.15|20.42|20.17|20.38|20.13|0
1616641800000|2021-03-25 03:10:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1616642100000|2021-03-25 03:15:00|20.47|20.22|20.43|20.18|20.48|20.23|20.43|20.18|0
1616642400000|2021-03-25 03:20:00|20.45|20.2|20.43|20.18|20.47|20.22|20.43|20.18|0
1616642700000|2021-03-25 03:25:00|20.45|20.2|20.43|20.18|20.47|20.22|20.43|20.18|0
1616643000000|2021-03-25 03:30:00|20.41|20.16|20.48|20.23|20.49|20.24|20.4|20.15|0
1616643300000|2021-03-25 03:35:00|20.49|20.24|20.47|20.22|20.49|20.24|20.43|20.18|0
1616643600000|2021-03-25 03:40:00|20.43|20.18|20.47|20.22|20.47|20.22|20.43|20.18|0
1616643900000|2021-03-25 03:45:00|20.45|20.2|20.47|20.22|20.47|20.22|20.43|20.18|0
1616644500000|2021-03-25 03:55:00|20.45|20.2|20.43|20.18|20.47|20.22|20.42|20.17|0
1616644800000|2021-03-25 04:00:00|20.42|20.17|20.47|20.22|20.47|20.22|20.42|20.17|0
1616645100000|2021-03-25 04:05:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1616645400000|2021-03-25 04:10:00|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1616645700000|2021-03-25 04:15:00|20.45|20.2|20.47|20.22|20.47|20.22|20.43|20.17|0
1616646000000|2021-03-25 04:20:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1616646300000|2021-03-25 04:25:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1616646600000|2021-03-25 04:30:00|20.49|20.24|20.45|20.2|20.49|20.24|20.45|20.2|0
1616647200000|2021-03-25 04:40:00|20.47|20.22|20.47|20.22|20.49|20.3|20.38|20.2|0
1616647500000|2021-03-25 04:45:00|20.49|20.24|20.49|20.24|20.5|20.25|20.49|20.24|0
1616647800000|2021-03-25 04:50:00|20.5|20.25|20.49|20.24|20.5|20.25|20.47|20.22|0
1616648100000|2021-03-25 04:55:00|20.47|20.22|20.47|20.22|20.49|20.24|20.47|20.22|0
1616648400000|2021-03-25 05:00:00|20.45|20.2|20.25|20.17|20.47|20.22|20.25|20.13|1
1616648700000|2021-03-25 05:05:00|20.26|20.18|20.25|20.17|20.33|20.18|20.25|20.06|0
1616649000000|2021-03-25 05:10:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1616649300000|2021-03-25 05:15:00|20.31|20.06|20.25|20.17|20.31|20.17|20.25|20.06|0
1616649600000|2021-03-25 05:20:00|20.31|20.06|20.25|20.17|20.31|20.17|20.25|20.06|0
1616649900000|2021-03-25 05:25:00|20.31|20.06|20.31|20.06|20.31|20.17|20.2|20.06|0
1616650200000|2021-03-25 05:30:00|20.2|20.12|20.25|20.17|20.31|20.17|20.2|20.06|0
1616650500000|2021-03-25 05:35:00|20.27|20.19|20.27|20.19|20.28|20.2|20.25|20.17|0
1616650800000|2021-03-25 05:40:00|20.28|20.2|20.4|20.15|20.4|20.2|20.28|20.15|1
1616651100000|2021-03-25 05:45:00|20.44|20.19|20.47|20.22|20.49|20.24|20.42|20.17|0
1616651400000|2021-03-25 05:50:00|20.49|20.24|20.49|20.24|20.49|20.24|20.47|20.22|0
1616651700000|2021-03-25 05:55:00|20.5|20.25|20.49|20.24|20.5|20.25|20.47|20.22|0
1616652000000|2021-03-25 06:00:00|20.5|20.25|20.49|20.24|20.52|20.27|20.47|20.22|0
1616652300000|2021-03-25 06:05:00|20.47|20.22|20.45|20.2|20.49|20.3|20.38|20.2|0
1616652600000|2021-03-25 06:10:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1616652900000|2021-03-25 06:15:00|20.43|20.18|20.43|20.18|20.45|20.2|20.43|20.18|0
1616653200000|2021-03-25 06:20:00|20.41|20.16|20.39|20.31|20.41|20.31|20.3|20.16|3
1616653500000|2021-03-25 06:25:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1616654100000|2021-03-25 06:35:00|20.43|20.18|20.45|20.2|20.45|20.2|20.4|20.15|0
1616654400000|2021-03-25 06:40:00|20.43|20.18|20.45|20.2|20.45|20.2|20.42|20.17|0
1616654700000|2021-03-25 06:45:00|20.43|20.18|20.45|20.2|20.45|20.2|20.4|20.15|0
1616655000000|2021-03-25 06:50:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1616655600000|2021-03-25 07:00:00|20.44|20.19|20.45|20.2|20.54|20.34|20.38|20.19|0
1616655900000|2021-03-25 07:05:00|20.34|20.26|20.3|20.22|20.36|20.28|20.27|20.19|51
1616656200000|2021-03-25 07:10:00|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|29
1616656500000|2021-03-25 07:15:00|20.3|20.22|20.34|20.26|20.34|20.26|20.27|20.19|1
1616656800000|2021-03-25 07:20:00|20.32|20.24|20.32|20.24|20.34|20.26|20.3|20.22|0
1616657100000|2021-03-25 07:25:00|20.34|20.26|20.33|20.25|20.34|20.26|20.31|20.23|0
1616657400000|2021-03-25 07:30:00|20.34|20.26|20.3|20.22|20.34|20.26|20.28|20.2|0
1616657700000|2021-03-25 07:35:00|20.32|20.24|20.33|20.25|20.33|20.25|20.29|20.21|55
1616658000000|2021-03-25 07:40:00|20.31|20.23|20.26|20.18|20.33|20.25|20.24|20.16|79
1616658300000|2021-03-25 07:45:00|20.24|20.16|20.33|20.25|20.33|20.25|20.24|20.16|80
1616658600000|2021-03-25 07:50:00|20.3|20.22|20.33|20.25|20.34|20.26|20.3|20.22|8
1616658900000|2021-03-25 07:55:00|20.32|20.24|20.31|20.23|20.34|20.26|20.26|20.18|134
1616659200000|2021-03-25 08:00:00|20.29|20.21|20.31|20.23|20.39|20.31|20.28|20.2|150
1616659500000|2021-03-25 08:05:00|20.29|20.21|20.21|20.13|20.33|20.25|20.19|20.11|341
1616659800000|2021-03-25 08:10:00|20.23|20.15|20.14|20.06|20.24|20.16|20.14|20.06|222
1616660100000|2021-03-25 08:15:00|20.1|20.02|20.09|20.01|20.12|20.04|20.05|19.97|204
1616660400000|2021-03-25 08:20:00|20.1|20.02|20.1|20.02|20.14|20.06|20.09|20.01|38
1616660700000|2021-03-25 08:25:00|20.09|20.01|20.09|20.01|20.19|20.11|20.05|19.97|211
1616661000000|2021-03-25 08:30:00|20.07|19.99|20.05|19.97|20.1|20.02|20|19.92|123
1616661300000|2021-03-25 08:35:00|20.07|19.99|20.05|19.97|20.07|19.99|20|19.92|11
1616661600000|2021-03-25 08:40:00|20.04|19.96|20.05|19.97|20.07|19.99|20|19.92|18
1616661900000|2021-03-25 08:45:00|20.07|19.99|20.04|19.96|20.1|20.02|20.04|19.96|4
1616662200000|2021-03-25 08:50:00|20.05|19.97|20.04|19.96|20.09|20.01|20.04|19.96|138
1616662500000|2021-03-25 08:55:00|20.07|19.99|20.13|20.05|20.14|20.06|20.04|19.96|44
1616662800000|2021-03-25 09:00:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|1
1616663100000|2021-03-25 09:05:00|20.18|20.1|20.19|20.11|20.24|20.16|20.16|20.08|56
1616663400000|2021-03-25 09:10:00|20.17|20.09|20.15|20.07|20.19|20.11|20.14|20.06|15
1616663700000|2021-03-25 09:15:00|20.17|20.09|20.18|20.1|20.23|20.15|20.14|20.06|34
1616664000000|2021-03-25 09:20:00|20.16|20.08|20.18|20.1|20.23|20.15|20.14|20.06|71
1616664300000|2021-03-25 09:25:00|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|55
1616664600000|2021-03-25 09:30:00|20.15|20.07|20.16|20.08|20.18|20.1|20.13|20.05|23
1616664900000|2021-03-25 09:35:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|30
1616665200000|2021-03-25 09:40:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|14
1616665500000|2021-03-25 09:45:00|20.22|20.14|20.18|20.1|20.23|20.15|20.16|20.08|20
1616665800000|2021-03-25 09:50:00|||||||||451
1616666100000|2021-03-25 09:55:00|20.14|20.06|20.11|20.03|20.14|20.06|20.09|20.01|130
1616666400000|2021-03-25 10:00:00|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|22
1616667000000|2021-03-25 10:10:00|||||||||50
1616667300000|2021-03-25 10:15:00|20.13|20.05|20.14|20.06|20.14|20.06|20.09|20.01|68
1616667600000|2021-03-25 10:20:00|||||||||94
1616667900000|2021-03-25 10:25:00|||||||||36
1616668200000|2021-03-25 10:30:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|9
1616668500000|2021-03-25 10:35:00|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|66
1616668800000|2021-03-25 10:40:00|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|9
1616669100000|2021-03-25 10:45:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1616669400000|2021-03-25 10:50:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|10
1616669700000|2021-03-25 10:55:00|||||||||47
1616670000000|2021-03-25 11:00:00|20.09|20.01|20.14|20.06|20.14|20.06|20.09|20.01|34
1616670300000|2021-03-25 11:05:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|60
1616670900000|2021-03-25 11:15:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|3
1616671200000|2021-03-25 11:20:00|20.19|20.11|20.24|20.16|20.26|20.18|20.18|20.1|53
1616671500000|2021-03-25 11:25:00|20.26|20.18|20.36|20.28|20.38|20.3|20.26|20.18|192
1616671800000|2021-03-25 11:30:00|20.38|20.3|20.48|20.4|20.53|20.45|20.38|20.3|1391
1616672100000|2021-03-25 11:35:00|20.52|20.44|20.58|20.5|20.58|20.5|20.5|20.42|232
1616672400000|2021-03-25 11:40:00|20.6|20.52|20.58|20.5|20.62|20.54|20.53|20.45|311
1616672700000|2021-03-25 11:45:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|232
1616673000000|2021-03-25 11:50:00|20.6|20.52|20.72|20.64|20.76|20.68|20.58|20.5|191
1616673300000|2021-03-25 11:55:00|20.71|20.63|20.68|20.6|20.71|20.63|20.63|20.55|473
1616673600000|2021-03-25 12:00:00|20.7|20.62|20.63|20.55|20.74|20.66|20.58|20.5|274
1616673900000|2021-03-25 12:05:00|20.65|20.57|20.62|20.54|20.67|20.59|20.58|20.5|171
1616674200000|2021-03-25 12:10:00|20.58|20.5|20.67|20.59|20.67|20.59|20.57|20.49|86
1616674500000|2021-03-25 12:15:00|20.72|20.64|20.67|20.59|20.72|20.64|20.62|20.54|92
1616674800000|2021-03-25 12:20:00|20.65|20.57|20.62|20.54|20.71|20.63|20.62|20.54|96
1616675100000|2021-03-25 12:25:00|20.64|20.56|20.74|20.66|20.74|20.66|20.62|20.54|78
1616675400000|2021-03-25 12:30:00|20.72|20.64|20.62|20.54|20.75|20.67|20.59|20.51|94
1616675700000|2021-03-25 12:35:00|20.58|20.5|20.67|20.59|20.67|20.59|20.58|20.5|442
1616676000000|2021-03-25 12:40:00|20.69|20.61|20.81|20.73|20.81|20.73|20.67|20.59|225
1616676300000|2021-03-25 12:45:00|20.77|20.69|20.62|20.54|20.81|20.73|20.58|20.5|430
1616676600000|2021-03-25 12:50:00|20.58|20.5|20.66|20.58|20.66|20.58|20.58|20.5|156
1616676900000|2021-03-25 12:55:00|20.67|20.59|20.67|20.59|20.71|20.63|20.63|20.55|61
1616677200000|2021-03-25 13:00:00|20.71|20.63|20.57|20.49|20.71|20.63|20.57|20.49|113
1616677500000|2021-03-25 13:05:00|20.53|20.45|20.58|20.5|20.61|20.53|20.53|20.45|331
1616677800000|2021-03-25 13:10:00|20.6|20.52|20.6|20.52|20.62|20.54|20.57|20.49|66
1616678100000|2021-03-25 13:15:00|20.62|20.54|20.67|20.59|20.74|20.66|20.62|20.54|389
1616678400000|2021-03-25 13:20:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|57
1616678700000|2021-03-25 13:25:00|20.61|20.53|20.65|20.57|20.67|20.59|20.61|20.53|3
1616679000000|2021-03-25 13:30:00|20.67|20.59|20.79|20.71|20.79|20.71|20.62|20.54|336
1616679300000|2021-03-25 13:35:00|20.81|20.73|20.66|20.58|20.84|20.76|20.6|20.52|325
1616679600000|2021-03-25 13:40:00|20.69|20.61|20.81|20.73|20.84|20.76|20.66|20.58|109
1616679900000|2021-03-25 13:45:00|20.83|20.75|20.84|20.76|20.91|20.83|20.79|20.71|652
1616680200000|2021-03-25 13:50:00|20.88|20.8|20.93|20.85|21.07|20.99|20.88|20.8|663
1616680500000|2021-03-25 13:55:00|20.94|20.86|20.79|20.71|21.03|20.95|20.79|20.71|696
1616680800000|2021-03-25 14:00:00|20.81|20.73|20.78|20.7|20.88|20.8|20.69|20.61|336
1616681100000|2021-03-25 14:05:00|20.81|20.73|20.73|20.65|20.83|20.75|20.73|20.65|212
1616681400000|2021-03-25 14:10:00|20.75|20.67|20.83|20.75|20.83|20.75|20.69|20.61|94
1616681700000|2021-03-25 14:15:00|20.88|20.8|20.83|20.75|20.97|20.89|20.83|20.75|97
1616682000000|2021-03-25 14:20:00|20.82|20.74|20.87|20.79|20.87|20.79|20.74|20.66|452
1616682300000|2021-03-25 14:25:00|20.86|20.78|20.88|20.8|20.92|20.84|20.78|20.7|422
1616682600000|2021-03-25 14:30:00|20.87|20.79|20.92|20.84|20.95|20.87|20.83|20.75|576
1616682900000|2021-03-25 14:35:00|20.93|20.85|21.05|20.97|21.09|21.01|20.88|20.8|1488
1616683200000|2021-03-25 14:40:00|21.04|20.96|21.14|21.06|21.23|21.15|21.04|20.96|362
1616683500000|2021-03-25 14:45:00|21.12|21.04|21.23|21.15|21.23|21.15|21|20.92|755
1616683800000|2021-03-25 14:50:00|21.24|21.16|21.33|21.25|21.34|21.26|21.23|21.15|589
1616684100000|2021-03-25 14:55:00|21.34|21.26|21.1|21.02|21.38|21.3|21.1|21.02|442
1616684400000|2021-03-25 15:00:00|21.12|21.04|21.33|21.25|21.41|21.33|21.1|21.02|859
1616684700000|2021-03-25 15:05:00|21.35|21.27|21.33|21.25|21.41|21.33|21.2|21.12|253
1616685000000|2021-03-25 15:10:00|21.34|21.26|21.14|21.06|21.38|21.3|21.13|21.05|174
1616685300000|2021-03-25 15:15:00|21.16|21.08|21.03|20.95|21.18|21.1|21.01|20.93|156
1616685600000|2021-03-25 15:20:00|21.01|20.93|20.98|20.9|21.03|20.95|20.93|20.85|80
1616685900000|2021-03-25 15:25:00|20.99|20.91|20.89|20.81|21.08|21|20.88|20.8|431
1616686200000|2021-03-25 15:30:00|20.91|20.83|20.84|20.76|20.94|20.86|20.81|20.73|452
1616686500000|2021-03-25 15:35:00|20.87|20.79|20.79|20.71|20.89|20.81|20.79|20.71|273
1616686800000|2021-03-25 15:40:00|20.77|20.69|20.82|20.74|20.84|20.76|20.73|20.65|313
1616687100000|2021-03-25 15:45:00|20.84|20.76|20.84|20.76|20.94|20.86|20.81|20.73|216
1616687400000|2021-03-25 15:50:00|20.86|20.78|20.72|20.64|20.89|20.81|20.72|20.64|227
1616687700000|2021-03-25 15:55:00|20.74|20.66|20.61|20.53|20.76|20.68|20.57|20.49|779
1616688000000|2021-03-25 16:00:00|20.62|20.54|20.61|20.53|20.66|20.58|20.54|20.46|797
1616688300000|2021-03-25 16:05:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|670
1616688600000|2021-03-25 16:10:00|20.62|20.54|20.69|20.61|20.69|20.61|20.61|20.53|335
1616688900000|2021-03-25 16:15:00|20.67|20.59|20.61|20.53|20.69|20.61|20.52|20.44|536
1616689200000|2021-03-25 16:20:00|20.65|20.57|20.57|20.49|20.71|20.63|20.57|20.49|3313
1616689500000|2021-03-25 16:25:00|20.53|20.45|20.61|20.53|20.61|20.53|20.52|20.44|1747
1616689800000|2021-03-25 16:30:00|20.57|20.49|20.47|20.39|20.57|20.49|20.47|20.39|251
1616690100000|2021-03-25 16:35:00|20.49|20.41|20.54|20.46|20.56|20.48|20.47|20.39|542
1616690400000|2021-03-25 16:40:00|20.52|20.44|20.52|20.44|20.56|20.48|20.45|20.37|241
1616690700000|2021-03-25 16:45:00|20.54|20.46|20.51|20.43|20.56|20.48|20.46|20.38|349
1616691000000|2021-03-25 16:50:00|20.52|20.44|20.51|20.43|20.53|20.45|20.46|20.38|77
1616691300000|2021-03-25 16:55:00|20.49|20.41|20.47|20.39|20.51|20.43|20.45|20.37|497
1616691600000|2021-03-25 17:00:00|20.46|20.38|20.51|20.43|20.61|20.53|20.46|20.38|118
1616691900000|2021-03-25 17:05:00|20.47|20.39|20.42|20.34|20.55|20.47|20.37|20.29|61
1616692200000|2021-03-25 17:10:00|20.39|20.31|20.24|20.16|20.47|20.39|20.24|20.16|34
1616692500000|2021-03-25 17:15:00|20.29|20.21|20.4|20.32|20.46|20.38|20.24|20.16|32
1616692800000|2021-03-25 17:20:00|20.38|20.3|20.51|20.43|20.52|20.44|20.36|20.28|1
1616693100000|2021-03-25 17:25:00|20.53|20.45|20.58|20.5|20.63|20.55|20.51|20.43|24
1616693400000|2021-03-25 17:30:00|20.56|20.48|20.46|20.38|20.58|20.5|20.37|20.29|66
1616693700000|2021-03-25 17:35:00|20.45|20.37|20.49|20.41|20.6|20.52|20.42|20.34|0
1616694000000|2021-03-25 17:40:00|20.47|20.39|20.3|20.22|20.49|20.41|20.28|20.2|2
1616694300000|2021-03-25 17:45:00|20.29|20.21|20.37|20.29|20.44|20.36|20.24|20.16|12
1616694600000|2021-03-25 17:50:00|20.35|20.27|20.4|20.32|20.44|20.36|20.31|20.23|0
1616694900000|2021-03-25 17:55:00|20.39|20.31|20.56|20.48|20.57|20.49|20.39|20.31|12
1616695200000|2021-03-25 18:00:00|20.57|20.49|20.61|20.53|20.69|20.61|20.56|20.48|101
1616695500000|2021-03-25 18:05:00|20.65|20.57|20.64|20.56|20.7|20.62|20.6|20.52|29
1616695800000|2021-03-25 18:10:00|20.65|20.57|20.61|20.53|20.68|20.6|20.57|20.49|111
1616696100000|2021-03-25 18:15:00|20.6|20.52|20.47|20.39|20.67|20.59|20.47|20.39|42
1616696400000|2021-03-25 18:20:00|20.49|20.41|20.54|20.46|20.6|20.52|20.47|20.39|4
1616696700000|2021-03-25 18:25:00|20.55|20.47|20.69|20.61|20.71|20.63|20.51|20.43|196
1616697000000|2021-03-25 18:30:00|20.67|20.59|20.62|20.54|20.69|20.61|20.59|20.51|20
1616697300000|2021-03-25 18:35:00|20.66|20.58|20.38|20.3|20.66|20.58|20.32|20.24|42
1616697600000|2021-03-25 18:40:00|20.37|20.29|20.33|20.25|20.4|20.32|20.3|20.22|7
1616697900000|2021-03-25 18:45:00|20.32|20.24|20.31|20.23|20.33|20.25|20.26|20.18|35
1616698200000|2021-03-25 18:50:00|20.3|20.22|20.28|20.2|20.34|20.26|20.23|20.15|7
1616698500000|2021-03-25 18:55:00|20.29|20.21|20.21|20.13|20.36|20.28|20.2|20.12|68
1616698800000|2021-03-25 19:00:00|20.2|20.12|20.09|20.01|20.21|20.13|20.04|19.96|44
1616699100000|2021-03-25 19:05:00|20.07|19.99|20.13|20.05|20.15|20.07|20.07|19.99|8
1616699400000|2021-03-25 19:10:00|20.14|20.06|20.13|20.05|20.14|20.06|20.02|19.94|9
1616699700000|2021-03-25 19:15:00|20.12|20.04|20.1|20.02|20.13|20.05|20.04|19.96|27
1616700000000|2021-03-25 19:20:00|20.13|20.05|20.2|20.12|20.21|20.13|20.11|20.03|10
1616700300000|2021-03-25 19:25:00|20.18|20.1|20.14|20.06|20.22|20.14|20.14|20.06|6
1616700600000|2021-03-25 19:30:00|20.15|20.07|20.12|20.04|20.19|20.11|20.05|19.94|20
1616700900000|2021-03-25 19:35:00|20.14|20.06|20.08|20|20.19|20.06|20.06|19.94|20
1616701200000|2021-03-25 19:40:00|20.05|19.97|20.04|19.96|20.06|19.98|19.98|19.9|11
1616701500000|2021-03-25 19:45:00|20.02|19.94|19.95|19.87|20.02|19.94|19.92|19.84|3
1616701800000|2021-03-25 19:50:00|19.94|19.86|20.01|19.93|20.02|19.94|19.89|19.81|42
1616702100000|2021-03-25 19:55:00|19.99|19.91|19.96|19.88|20.07|19.95|19.94|19.81|38
1616702400000|2021-03-25 20:00:00|19.95|19.87|19.92|19.84|19.96|19.88|19.92|19.84|0
1616702700000|2021-03-25 20:05:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|5
1616703000000|2021-03-25 20:10:00|19.93|19.85|20.06|19.81|20.06|19.89|19.92|19.8|2
1616704200000|2021-03-25 20:30:00|20.01|19.93|19.97|19.72|20.01|19.93|19.92|19.69|6
1616704500000|2021-03-25 20:35:00|19.95|19.7|19.95|19.7|19.97|19.72|19.95|19.7|0
1616704800000|2021-03-25 20:40:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1616705400000|2021-03-25 20:50:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1616705700000|2021-03-25 20:55:00|19.97|19.72|19.97|19.72|20.01|19.89|19.89|19.72|40
1616717700000|2021-03-26 00:15:00|19.9|19.65|19.94|19.69|19.94|19.69|19.9|19.65|0
1616718000000|2021-03-26 00:20:00|19.93|19.68|19.88|19.8|19.96|19.8|19.85|19.68|0
1616718300000|2021-03-26 00:25:00|19.86|19.78|19.85|19.77|19.97|19.8|19.85|19.71|0
1616718900000|2021-03-26 00:35:00|19.92|19.67|19.86|19.78|19.97|19.78|19.85|19.67|0
1616719200000|2021-03-26 00:40:00|19.97|19.72|20.01|19.76|20.01|19.82|19.85|19.72|0
1616719500000|2021-03-26 00:45:00|20.02|19.77|19.98|19.73|20.02|19.77|19.98|19.73|0
1616719800000|2021-03-26 00:50:00|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1616720400000|2021-03-26 01:00:00|19.98|19.73|19.97|19.72|20.02|19.83|19.91|19.72|0
1616720700000|2021-03-26 01:05:00|19.9|19.82|19.97|19.72|20.01|19.83|19.9|19.72|0
1616721000000|2021-03-26 01:10:00|20|19.75|20.02|19.77|20.02|19.83|19.91|19.73|0
1616721300000|2021-03-26 01:15:00|19.99|19.74|19.97|19.72|20.01|19.76|19.97|19.72|0
1616721600000|2021-03-26 01:20:00|19.91|19.83|19.97|19.72|20.02|19.83|19.91|19.72|0
1616721900000|2021-03-26 01:25:00|19.91|19.83|19.97|19.72|20.02|19.83|19.91|19.72|0
1616722200000|2021-03-26 01:30:00|19.86|19.78|19.92|19.67|19.97|19.78|19.85|19.67|0
1616722500000|2021-03-26 01:35:00|19.85|19.77|19.85|19.77|19.92|19.77|19.85|19.67|0
1616722800000|2021-03-26 01:40:00|19.86|19.78|19.85|19.77|19.97|19.79|19.85|19.71|0
1616723100000|2021-03-26 01:45:00|19.86|19.78|20.01|19.76|20.01|19.82|19.85|19.72|0
1616723400000|2021-03-26 01:50:00|20|19.75|19.99|19.74|20.01|19.76|19.97|19.72|0
1616723700000|2021-03-26 01:55:00|19.97|19.72|19.92|19.67|19.97|19.77|19.85|19.67|0
1616724000000|2021-03-26 02:00:00|19.9|19.65|19.97|19.72|19.97|19.77|19.85|19.65|1
1616724300000|2021-03-26 02:05:00|19.98|19.73|19.9|19.65|19.98|19.79|19.84|19.64|0
1616724600000|2021-03-26 02:10:00|19.92|19.67|19.9|19.65|19.92|19.77|19.85|19.64|0
1616724900000|2021-03-26 02:15:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1616725200000|2021-03-26 02:20:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1616725500000|2021-03-26 02:25:00|19.87|19.79|19.85|19.77|19.92|19.79|19.84|19.66|0
1616725800000|2021-03-26 02:30:00|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1616726100000|2021-03-26 02:35:00|19.92|19.67|19.9|19.65|19.92|19.77|19.85|19.65|0
1616726400000|2021-03-26 02:40:00|19.89|19.64|19.89|19.64|19.9|19.65|19.89|19.64|0
1616726700000|2021-03-26 02:45:00|19.9|19.65|19.89|19.64|19.9|19.65|19.89|19.64|0
1616727000000|2021-03-26 02:50:00|19.87|19.62|19.87|19.62|19.89|19.64|19.87|19.62|0
1616728500000|2021-03-26 03:15:00|19.86|19.61|19.86|19.61|19.87|19.62|19.86|19.61|0
1616728800000|2021-03-26 03:20:00|19.87|19.62|19.87|19.62|19.87|19.62|19.86|19.61|0
1616729100000|2021-03-26 03:25:00|19.86|19.61|19.87|19.62|19.87|19.62|19.86|19.61|0
1616729400000|2021-03-26 03:30:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1616729700000|2021-03-26 03:35:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1616730300000|2021-03-26 03:45:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1616731500000|2021-03-26 04:05:00|19.74|19.66|19.68|19.6|19.74|19.66|19.68|19.6|5
1616731800000|2021-03-26 04:10:00|19.69|19.61|19.75|19.5|19.77|19.63|19.68|19.5|0
1616732100000|2021-03-26 04:15:00|19.68|19.6|19.68|19.6|19.71|19.63|19.68|19.6|0
1616732400000|2021-03-26 04:20:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1616734200000|2021-03-26 04:50:00|19.75|19.5|19.66|19.58|19.75|19.6|19.64|19.46|10
1616734500000|2021-03-26 04:55:00|19.64|19.56|19.71|19.46|19.71|19.58|19.64|19.46|0
1616734800000|2021-03-26 05:00:00|19.7|19.45|19.66|19.58|19.71|19.58|19.64|19.45|0
1616735100000|2021-03-26 05:05:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1616735400000|2021-03-26 05:10:00|19.64|19.56|19.71|19.46|19.71|19.58|19.64|19.46|0
1616736000000|2021-03-26 05:20:00|19.64|19.56|19.71|19.46|19.73|19.56|19.64|19.46|0
1616736300000|2021-03-26 05:25:00|19.64|19.56|19.66|19.58|19.71|19.58|19.64|19.45|0
1616736600000|2021-03-26 05:30:00|19.64|19.56|19.7|19.45|19.73|19.58|19.64|19.45|0
1616736900000|2021-03-26 05:35:00|19.59|19.51|19.6|19.52|19.61|19.53|19.59|19.51|0
1616737200000|2021-03-26 05:40:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1616737500000|2021-03-26 05:45:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1616737800000|2021-03-26 05:50:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1616738100000|2021-03-26 05:55:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1616738400000|2021-03-26 06:00:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1616738700000|2021-03-26 06:05:00|19.56|19.48|19.59|19.51|19.59|19.51|19.53|19.45|16
1616739300000|2021-03-26 06:15:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1616739600000|2021-03-26 06:20:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1616739900000|2021-03-26 06:25:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1616740200000|2021-03-26 06:30:00|19.59|19.51|19.69|19.44|19.69|19.51|19.59|19.42|0
1616740500000|2021-03-26 06:35:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1616741100000|2021-03-26 06:45:00|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|0
1616741700000|2021-03-26 06:55:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|7
1616742000000|2021-03-26 07:00:00|19.7|19.62|19.63|19.55|19.71|19.63|19.61|19.53|51
1616742300000|2021-03-26 07:05:00|19.66|19.58|19.76|19.68|19.76|19.68|19.66|19.58|90
1616742600000|2021-03-26 07:10:00|19.71|19.63|19.7|19.62|19.81|19.73|19.68|19.6|99
1616742900000|2021-03-26 07:15:00|19.68|19.6|19.71|19.63|19.72|19.64|19.68|19.6|0
1616743200000|2021-03-26 07:20:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|3
1616743500000|2021-03-26 07:25:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1616743800000|2021-03-26 07:30:00|19.8|19.72|19.79|19.71|19.82|19.74|19.78|19.7|69
1616744100000|2021-03-26 07:35:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|56
1616744400000|2021-03-26 07:40:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1616744700000|2021-03-26 07:45:00|19.87|19.79|19.88|19.8|19.92|19.84|19.87|19.79|52
1616745000000|2021-03-26 07:50:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|75
1616745300000|2021-03-26 07:55:00|19.81|19.73|19.85|19.77|19.85|19.77|19.76|19.68|175
1616745600000|2021-03-26 08:00:00|19.84|19.76|19.76|19.68|19.88|19.8|19.75|19.67|225
1616745900000|2021-03-26 08:05:00|19.75|19.67|19.7|19.62|19.75|19.67|19.68|19.6|394
1616746200000|2021-03-26 08:10:00|19.74|19.66|19.79|19.71|19.86|19.78|19.74|19.66|656
1616746500000|2021-03-26 08:15:00|19.74|19.66|19.72|19.64|19.77|19.69|19.65|19.57|816
1616746800000|2021-03-26 08:20:00|19.75|19.67|19.85|19.77|19.85|19.77|19.7|19.62|82
1616747100000|2021-03-26 08:25:00|19.84|19.76|19.82|19.74|19.89|19.81|19.81|19.73|175
1616747400000|2021-03-26 08:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.72|19.64|249
1616747700000|2021-03-26 08:35:00|19.83|19.75|19.81|19.73|19.84|19.76|19.8|19.72|35
1616748000000|2021-03-26 08:40:00|19.8|19.72|19.8|19.72|19.82|19.74|19.77|19.69|41
1616748300000|2021-03-26 08:45:00|19.81|19.73|19.78|19.7|19.81|19.73|19.76|19.68|18
1616748600000|2021-03-26 08:50:00|19.8|19.72|19.85|19.77|19.85|19.77|19.78|19.7|42
1616748900000|2021-03-26 08:55:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|5
1616749200000|2021-03-26 09:00:00|19.81|19.73|19.8|19.72|19.85|19.77|19.78|19.7|40
1616749500000|2021-03-26 09:05:00|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|19
1616749800000|2021-03-26 09:10:00|19.86|19.78|19.85|19.77|19.9|19.82|19.84|19.76|36
1616750100000|2021-03-26 09:15:00|19.87|19.79|19.85|19.77|19.89|19.81|19.85|19.77|3
1616750400000|2021-03-26 09:20:00|19.87|19.79|19.87|19.79|19.89|19.81|19.85|19.77|233
1616750700000|2021-03-26 09:25:00|19.89|19.81|19.87|19.79|19.89|19.81|19.85|19.77|19
1616751000000|2021-03-26 09:30:00|19.89|19.81|19.89|19.81|19.89|19.81|19.85|19.77|15
1616751300000|2021-03-26 09:35:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|9
1616751600000|2021-03-26 09:40:00|19.9|19.82|19.9|19.82|19.94|19.86|19.9|19.82|89
1616751900000|2021-03-26 09:45:00|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|59
1616752800000|2021-03-26 10:00:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|8
1616753100000|2021-03-26 10:05:00|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|44
1616753400000|2021-03-26 10:10:00|19.88|19.8|19.9|19.82|19.94|19.86|19.88|19.8|32
1616753700000|2021-03-26 10:15:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|29
1616754000000|2021-03-26 10:20:00|19.94|19.86|19.9|19.82|19.95|19.87|19.9|19.82|24
1616754600000|2021-03-26 10:30:00|19.92|19.84|19.94|19.86|19.95|19.87|19.92|19.84|84
1616754900000|2021-03-26 10:35:00|19.95|19.87|19.99|19.91|19.99|19.91|19.94|19.86|7
1616755200000|2021-03-26 10:40:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1616755500000|2021-03-26 10:45:00|19.99|19.91|19.89|19.81|19.99|19.91|19.89|19.81|67
1616755800000|2021-03-26 10:50:00|19.85|19.77|19.83|19.75|19.89|19.81|19.81|19.73|57
1616756100000|2021-03-26 10:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.8|19.72|203
1616756400000|2021-03-26 11:00:00|19.82|19.74|19.84|19.76|19.85|19.77|19.79|19.71|62
1616756700000|2021-03-26 11:05:00|19.85|19.77|19.79|19.71|19.85|19.77|19.79|19.71|27
1616757000000|2021-03-26 11:10:00|19.8|19.72|19.84|19.76|19.84|19.76|19.79|19.71|1
1616757300000|2021-03-26 11:15:00|19.85|19.77|19.85|19.77|19.87|19.79|19.84|19.76|34
1616757600000|2021-03-26 11:20:00|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|1
1616757900000|2021-03-26 11:25:00|19.85|19.77|19.92|19.84|19.94|19.86|19.84|19.76|5
1616758200000|2021-03-26 11:30:00|19.94|19.86|19.94|19.86|19.94|19.86|19.91|19.83|46
1616758500000|2021-03-26 11:35:00|19.93|19.85|19.93|19.85|19.94|19.86|19.89|19.81|119
1616758800000|2021-03-26 11:40:00|19.9|19.82|19.89|19.81|19.93|19.85|19.89|19.81|11
1616759400000|2021-03-26 11:50:00|19.9|19.82|19.89|19.81|19.93|19.85|19.88|19.8|109
1616759700000|2021-03-26 11:55:00|19.88|19.8|19.84|19.76|19.88|19.8|19.8|19.72|16
1616760000000|2021-03-26 12:00:00|19.88|19.8|19.88|19.8|19.89|19.81|19.84|19.76|83
1616760300000|2021-03-26 12:05:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|140
1616760600000|2021-03-26 12:10:00|||||||||10
1616761500000|2021-03-26 12:25:00|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|142
1616761800000|2021-03-26 12:30:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|232
1616762100000|2021-03-26 12:35:00|19.87|19.79|19.81|19.73|19.89|19.81|19.81|19.73|467
1616762400000|2021-03-26 12:40:00|19.82|19.74|19.81|19.73|19.85|19.77|19.77|19.69|138
1616762700000|2021-03-26 12:45:00|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|110
1616763000000|2021-03-26 12:50:00|19.84|19.76|19.84|19.76|19.86|19.78|19.82|19.74|816
1616763300000|2021-03-26 12:55:00|19.86|19.78|19.84|19.76|19.88|19.8|19.84|19.76|150
1616763600000|2021-03-26 13:00:00|19.86|19.78|19.89|19.81|19.91|19.83|19.84|19.76|106
1616763900000|2021-03-26 13:05:00|19.88|19.8|19.79|19.71|19.89|19.81|19.79|19.71|188
1616764200000|2021-03-26 13:10:00|19.76|19.68|19.7|19.62|19.76|19.68|19.66|19.58|289
1616764500000|2021-03-26 13:15:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|1
1616764800000|2021-03-26 13:20:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|141
1616765100000|2021-03-26 13:25:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|60
1616765400000|2021-03-26 13:30:00|19.67|19.59|19.51|19.43|19.67|19.59|19.51|19.43|234
1616765700000|2021-03-26 13:35:00|19.53|19.45|19.46|19.38|19.56|19.48|19.46|19.38|162
1616766000000|2021-03-26 13:40:00|19.47|19.39|19.44|19.36|19.51|19.43|19.43|19.35|369
1616766300000|2021-03-26 13:45:00|19.46|19.38|19.45|19.37|19.49|19.41|19.43|19.35|194
1616766600000|2021-03-26 13:50:00|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|349
1616766900000|2021-03-26 13:55:00|19.42|19.34|19.41|19.33|19.44|19.36|19.4|19.32|268
1616767200000|2021-03-26 14:00:00|19.4|19.32|19.35|19.27|19.41|19.33|19.35|19.27|459
1616767500000|2021-03-26 14:05:00|19.36|19.28|19.4|19.32|19.4|19.32|19.35|19.27|249
1616767800000|2021-03-26 14:10:00|19.45|19.37|19.36|19.28|19.45|19.37|19.35|19.27|209
1616768100000|2021-03-26 14:15:00|19.35|19.27|19.31|19.23|19.4|19.32|19.31|19.23|247
1616768400000|2021-03-26 14:20:00|19.36|19.28|19.31|19.23|19.4|19.32|19.31|19.23|267
1616768700000|2021-03-26 14:25:00|19.32|19.24|19.31|19.23|19.35|19.27|19.31|19.23|449
1616769000000|2021-03-26 14:30:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|66
1616769300000|2021-03-26 14:35:00|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|181
1616769600000|2021-03-26 14:40:00|19.31|19.23|19.29|19.21|19.31|19.23|19.27|19.19|141
1616769900000|2021-03-26 14:45:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|422
1616770200000|2021-03-26 14:50:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|175
1616770500000|2021-03-26 14:55:00|19.37|19.29|19.37|19.29|19.41|19.33|19.36|19.28|191
1616770800000|2021-03-26 15:00:00|19.36|19.28|19.36|19.28|19.41|19.33|19.36|19.28|143
1616771100000|2021-03-26 15:05:00|||||||||4
1616771400000|2021-03-26 15:10:00|19.37|19.29|19.36|19.28|19.41|19.33|19.36|19.28|192
1616771700000|2021-03-26 15:15:00|19.37|19.29|19.34|19.26|19.37|19.29|19.31|19.23|198
1616772000000|2021-03-26 15:20:00|19.36|19.28|19.41|19.33|19.42|19.34|19.32|19.24|133
1616772300000|2021-03-26 15:25:00|19.44|19.36|19.36|19.28|19.44|19.36|19.36|19.28|309
1616772600000|2021-03-26 15:30:00|19.35|19.27|19.31|19.23|19.39|19.31|19.31|19.23|203
1616772900000|2021-03-26 15:35:00|19.27|19.19|19.27|19.19|19.31|19.23|19.27|19.19|216
1616773200000|2021-03-26 15:40:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|62
1616773500000|2021-03-26 15:45:00|19.22|19.14|19.24|19.16|19.27|19.19|19.22|19.14|281
1616773800000|2021-03-26 15:50:00|19.2|19.12|19.23|19.15|19.24|19.16|19.19|19.11|102
1616774100000|2021-03-26 15:55:00|19.22|19.14|19.17|19.09|19.22|19.14|19.16|19.08|20
1616774400000|2021-03-26 16:00:00|19.14|19.06|19.12|19.04|19.17|19.09|19.11|19.03|589
1616774700000|2021-03-26 16:05:00|19.16|19.08|19.16|19.08|19.16|19.08|19.12|19.04|182
1616775000000|2021-03-26 16:10:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|38
1616775300000|2021-03-26 16:15:00|19.09|19.01|19.16|19.08|19.16|19.08|19.07|18.99|580
1616775600000|2021-03-26 16:20:00|19.21|19.13|19.11|19.03|19.21|19.13|19.07|18.99|2352
1616775900000|2021-03-26 16:25:00|19.09|19.01|19.11|19.03|19.14|19.06|19.06|18.98|2957
1616776200000|2021-03-26 16:30:00|19.1|19.02|19.07|18.99|19.11|19.03|19.04|18.96|861
1616776500000|2021-03-26 16:35:00|19.09|19.01|19.08|19|19.12|19.04|19.07|18.99|358
1616776800000|2021-03-26 16:40:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|610
1616777100000|2021-03-26 16:45:00|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|376
1616777400000|2021-03-26 16:50:00|19.02|18.94|19.01|18.93|19.02|18.94|18.99|18.91|72
1616777700000|2021-03-26 16:55:00|18.99|18.91|19.07|18.99|19.07|18.99|18.99|18.91|765
1616778000000|2021-03-26 17:00:00|19.04|18.96|19.08|19|19.08|19|19.02|18.94|11
1616778300000|2021-03-26 17:05:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|11
1616778600000|2021-03-26 17:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1616778900000|2021-03-26 17:15:00|||||||||1
1616779200000|2021-03-26 17:20:00|19.08|19|18.99|18.91|19.08|19|18.99|18.91|33
1616779500000|2021-03-26 17:25:00|19.01|18.93|19.03|18.95|19.04|18.96|19.01|18.93|1
1616779800000|2021-03-26 17:30:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|7
1616780100000|2021-03-26 17:35:00|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|138
1616780400000|2021-03-26 17:40:00|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|145
1616780700000|2021-03-26 17:45:00|19.18|19.1|19.33|19.25|19.35|19.27|19.18|19.1|132
1616781000000|2021-03-26 17:50:00|19.35|19.27|19.25|19.17|19.35|19.27|19.2|19.12|7
1616781300000|2021-03-26 17:55:00|19.24|19.16|19.25|19.17|19.31|19.23|19.22|19.14|18
1616781600000|2021-03-26 18:00:00|19.26|19.18|19.33|19.25|19.33|19.25|19.2|19.12|34
1616781900000|2021-03-26 18:05:00|19.31|19.23|19.62|19.54|19.64|19.56|19.31|19.23|307
1616782200000|2021-03-26 18:10:00|19.64|19.56|19.81|19.73|19.82|19.74|19.61|19.53|207
1616782500000|2021-03-26 18:15:00|19.82|19.74|19.85|19.77|19.95|19.87|19.81|19.73|89
1616782800000|2021-03-26 18:20:00|19.87|19.79|19.74|19.66|19.87|19.79|19.7|19.62|146
1616783100000|2021-03-26 18:25:00|19.76|19.68|19.63|19.55|19.76|19.68|19.57|19.49|24
1616783400000|2021-03-26 18:30:00|19.62|19.54|19.68|19.6|19.75|19.67|19.59|19.51|0
1616783700000|2021-03-26 18:35:00|19.7|19.62|19.77|19.69|19.79|19.71|19.66|19.58|11
1616784000000|2021-03-26 18:40:00|19.76|19.68|19.96|19.88|19.98|19.9|19.68|19.6|156
1616784300000|2021-03-26 18:45:00|19.97|19.89|20.14|20.06|20.22|20.14|19.93|19.85|147
1616784600000|2021-03-26 18:50:00|20.18|20.1|19.64|19.56|20.18|20.1|19.62|19.54|234
1616784900000|2021-03-26 18:55:00|19.62|19.54|19.68|19.6|19.83|19.75|19.62|19.54|26
1616785200000|2021-03-26 19:00:00|19.69|19.61|19.65|19.57|19.75|19.67|19.61|19.53|6
1616785500000|2021-03-26 19:05:00|19.63|19.55|19.68|19.6|19.73|19.65|19.57|19.49|58
1616785800000|2021-03-26 19:10:00|19.65|19.57|19.67|19.59|19.69|19.61|19.51|19.43|5
1616786100000|2021-03-26 19:15:00|19.65|19.57|19.48|19.4|19.67|19.59|19.43|19.35|8
1616786400000|2021-03-26 19:20:00|19.47|19.39|19.58|19.5|19.58|19.5|19.45|19.37|9
1616786700000|2021-03-26 19:25:00|19.56|19.48|19.49|19.41|19.58|19.5|19.48|19.4|10
1616787000000|2021-03-26 19:30:00|19.48|19.4|19.48|19.4|19.5|19.42|19.4|19.32|0
1616787300000|2021-03-26 19:35:00|19.49|19.41|19.48|19.4|19.53|19.45|19.45|19.37|18
1616787600000|2021-03-26 19:40:00|19.47|19.39|19.42|19.34|19.5|19.42|19.42|19.34|13
1616787900000|2021-03-26 19:45:00|19.43|19.35|19.38|19.3|19.45|19.37|19.38|19.3|30
1616788200000|2021-03-26 19:50:00|19.4|19.32|19.36|19.28|19.41|19.33|19.36|19.28|36
1616788500000|2021-03-26 19:55:00|19.37|19.29|19.14|19.06|19.39|19.31|19.09|19.01|97
1616788800000|2021-03-26 20:00:00|19.15|19.07|19.24|19.16|19.26|19.16|19.14|19|14
1616789100000|2021-03-26 20:05:00|19.22|19.14|19.14|19.06|19.26|19.15|19.11|19.01|5
1616789400000|2021-03-26 20:10:00|19.16|19.08|19.16|19.08|19.26|19.11|19.11|19.01|0
1616976900000|2021-03-29 00:15:00|19.68|19.43|19.69|19.44|19.7|19.45|19.68|19.43|0
1616977200000|2021-03-29 00:20:00|19.59|19.51|19.69|19.44|19.69|19.51|19.57|19.44|0
1616977500000|2021-03-29 00:25:00|19.62|19.54|19.69|19.44|19.69|19.54|19.62|19.43|0
1616978100000|2021-03-29 00:35:00|19.7|19.45|19.7|19.45|19.7|19.45|19.69|19.44|0
1616978400000|2021-03-29 00:40:00|19.64|19.56|19.75|19.67|19.99|19.69|19.64|19.49|13
1616979000000|2021-03-29 00:50:00|19.92|19.71|19.78|19.7|19.92|19.71|19.78|19.7|1
1616979300000|2021-03-29 00:55:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1616979600000|2021-03-29 01:00:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1616979900000|2021-03-29 01:05:00|19.79|19.71|19.88|19.63|19.89|19.74|19.78|19.63|0
1616980200000|2021-03-29 01:10:00|19.82|19.74|19.82|19.74|19.89|19.74|19.82|19.63|0
1616980500000|2021-03-29 01:15:00|19.89|19.64|19.92|19.67|19.94|19.74|19.82|19.64|0
1616980800000|2021-03-29 01:20:00|19.9|19.65|19.93|19.68|19.94|19.69|19.9|19.65|0
1616981100000|2021-03-29 01:25:00|19.94|19.69|19.91|19.66|19.94|19.69|19.91|19.66|0
1616981400000|2021-03-29 01:30:00|19.92|19.67|19.91|19.66|19.96|19.71|19.91|19.66|0
1616981700000|2021-03-29 01:35:00|19.92|19.67|19.95|19.7|19.95|19.7|19.92|19.67|0
1616982000000|2021-03-29 01:40:00|19.93|19.68|19.91|19.66|19.95|19.7|19.89|19.64|0
1616982300000|2021-03-29 01:45:00|19.92|19.67|19.78|19.7|19.92|19.72|19.78|19.63|0
1616982600000|2021-03-29 01:50:00|19.88|19.63|19.88|19.63|19.88|19.7|19.78|19.63|0
1616982900000|2021-03-29 01:55:00|19.78|19.7|19.78|19.7|19.88|19.7|19.78|19.63|0
1616983200000|2021-03-29 02:00:00|19.88|19.63|19.78|19.7|19.89|19.74|19.78|19.63|0
1616983500000|2021-03-29 02:05:00|19.76|19.68|19.77|19.69|19.78|19.7|19.76|19.68|0
1616983800000|2021-03-29 02:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1616984100000|2021-03-29 02:15:00|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|0
1616984400000|2021-03-29 02:20:00|19.88|19.63|19.78|19.7|19.88|19.7|19.78|19.63|0
1616984700000|2021-03-29 02:25:00|19.77|19.69|19.78|19.7|19.8|19.72|19.76|19.68|1
1616985000000|2021-03-29 02:30:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1616985300000|2021-03-29 02:35:00|19.77|19.69|19.82|19.57|19.82|19.72|19.77|19.57|30
1616985600000|2021-03-29 02:40:00|19.75|19.67|19.81|19.56|19.82|19.67|19.75|19.56|0
1616985900000|2021-03-29 02:45:00|19.71|19.63|19.82|19.57|19.82|19.63|19.71|19.56|0
1616986200000|2021-03-29 02:50:00|19.84|19.59|19.84|19.59|19.84|19.59|19.82|19.57|0
1616986500000|2021-03-29 02:55:00|19.85|19.6|19.82|19.57|19.88|19.63|19.82|19.57|0
1616986800000|2021-03-29 03:00:00|19.84|19.59|19.84|19.59|19.84|19.59|19.82|19.57|0
1616987400000|2021-03-29 03:10:00|19.85|19.6|19.91|19.66|19.91|19.66|19.85|19.6|0
1616987700000|2021-03-29 03:15:00|19.92|19.62|19.88|19.63|19.92|19.66|19.86|19.61|0
1616988000000|2021-03-29 03:20:00|19.86|19.61|19.88|19.63|19.88|19.63|19.86|19.61|0
1616988300000|2021-03-29 03:25:00|19.86|19.61|19.86|19.61|19.88|19.63|19.86|19.61|0
1616988600000|2021-03-29 03:30:00|19.88|19.63|19.78|19.7|19.89|19.71|19.78|19.61|0
1616989200000|2021-03-29 03:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1616989500000|2021-03-29 03:45:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1616989800000|2021-03-29 03:50:00|||||||||2
1616990100000|2021-03-29 03:55:00|||||||||1
1616990400000|2021-03-29 04:00:00|||||||||1
1616990700000|2021-03-29 04:05:00|19.75|19.67|19.82|19.74|19.89|19.74|19.74|19.64|12
1616991000000|2021-03-29 04:10:00|19.89|19.64|19.88|19.63|19.89|19.71|19.75|19.63|1
1616991300000|2021-03-29 04:15:00|19.89|19.64|19.88|19.63|19.92|19.66|19.88|19.62|0
1616991600000|2021-03-29 04:20:00|19.92|19.62|19.91|19.66|19.92|19.66|19.91|19.62|0
1616992200000|2021-03-29 04:30:00|19.92|19.67|19.91|19.66|19.96|19.7|19.91|19.66|0
1616992500000|2021-03-29 04:35:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1616993100000|2021-03-29 04:45:00|19.92|19.67|19.92|19.67|19.96|19.7|19.91|19.66|0
1616993400000|2021-03-29 04:50:00|19.96|19.66|19.95|19.7|19.96|19.7|19.92|19.66|0
1616993700000|2021-03-29 04:55:00|19.93|19.68|19.95|19.7|19.96|19.7|19.93|19.66|0
1616994000000|2021-03-29 05:00:00|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|10
1616994300000|2021-03-29 05:05:00|19.91|19.66|20.02|19.77|20.02|19.77|19.84|19.66|3
1616994600000|2021-03-29 05:10:00|20|19.75|20.09|19.84|20.11|19.86|19.88|19.74|3
1616994900000|2021-03-29 05:15:00|20.08|19.83|20.11|19.86|20.11|19.86|20.08|19.8|0
1616995200000|2021-03-29 05:20:00|20.12|19.87|20.12|19.87|20.14|19.96|19.98|19.84|3
1616995500000|2021-03-29 05:25:00|20.11|19.86|20|19.75|20.12|19.87|19.97|19.71|45
1616995800000|2021-03-29 05:30:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1616996100000|2021-03-29 05:35:00|20.1|19.8|20.08|19.83|20.1|19.9|19.98|19.8|10
1616996400000|2021-03-29 05:40:00|20.07|19.82|20.05|19.8|20.13|19.91|19.96|19.79|10
1616996700000|2021-03-29 05:45:00|19.98|19.9|19.98|19.9|20.05|19.9|19.93|19.8|11
1616997000000|2021-03-29 05:50:00|20.05|19.8|19.89|19.64|20.05|19.87|19.79|19.64|58
1616997300000|2021-03-29 05:55:00|19.79|19.71|19.88|19.63|19.91|19.74|19.78|19.59|0
1616997600000|2021-03-29 06:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.78|19.7|13
1616997900000|2021-03-29 06:05:00|19.85|19.77|19.81|19.73|19.86|19.78|19.78|19.7|82
1616998200000|2021-03-29 06:10:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|10
1616998500000|2021-03-29 06:15:00|19.87|19.79|19.81|19.73|19.87|19.79|19.81|19.73|0
1616998800000|2021-03-29 06:20:00|19.79|19.71|19.76|19.68|19.81|19.73|19.72|19.64|36
1616999100000|2021-03-29 06:25:00|19.77|19.69|19.72|19.64|19.77|19.69|19.71|19.63|12
1616999400000|2021-03-29 06:30:00|19.7|19.62|19.7|19.62|19.74|19.66|19.67|19.59|59
1616999700000|2021-03-29 06:35:00|19.71|19.63|19.77|19.69|19.77|19.69|19.71|19.63|25
1617000000000|2021-03-29 06:40:00|19.74|19.66|19.66|19.58|19.74|19.66|19.66|19.58|66
1617000300000|2021-03-29 06:45:00|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|23
1617000600000|2021-03-29 06:50:00|19.66|19.58|19.63|19.55|19.68|19.6|19.62|19.54|25
1617000900000|2021-03-29 06:55:00|19.64|19.56|19.69|19.61|19.69|19.61|19.63|19.55|0
1617001200000|2021-03-29 07:00:00|19.68|19.6|19.56|19.48|19.74|19.66|19.54|19.46|153
1617001500000|2021-03-29 07:05:00|19.54|19.46|19.52|19.44|19.54|19.46|19.48|19.4|173
1617001800000|2021-03-29 07:10:00|19.48|19.4|19.48|19.4|19.53|19.45|19.46|19.38|117
1617002100000|2021-03-29 07:15:00|19.51|19.43|19.72|19.64|19.72|19.64|19.48|19.4|225
1617002400000|2021-03-29 07:20:00|19.71|19.63|19.69|19.61|19.72|19.64|19.62|19.54|406
1617002700000|2021-03-29 07:25:00|19.72|19.64|19.69|19.61|19.77|19.69|19.69|19.61|180
1617003000000|2021-03-29 07:30:00|19.73|19.65|19.74|19.66|19.74|19.66|19.65|19.57|94
1617003300000|2021-03-29 07:35:00|19.73|19.65|19.68|19.6|19.74|19.66|19.66|19.58|64
1617003600000|2021-03-29 07:40:00|19.69|19.61|19.61|19.53|19.69|19.61|19.61|19.53|12
1617003900000|2021-03-29 07:45:00|19.66|19.58|19.6|19.52|19.66|19.58|19.6|19.52|283
1617004200000|2021-03-29 07:50:00|19.61|19.53|19.56|19.48|19.61|19.53|19.53|19.45|76
1617004500000|2021-03-29 07:55:00|19.58|19.5|19.61|19.53|19.61|19.53|19.57|19.49|31
1617004800000|2021-03-29 08:00:00|19.63|19.55|19.69|19.61|19.69|19.61|19.63|19.55|120
1617005100000|2021-03-29 08:05:00|19.71|19.63|19.7|19.62|19.74|19.66|19.7|19.62|71
1617005400000|2021-03-29 08:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|36
1617005700000|2021-03-29 08:15:00|19.7|19.62|19.79|19.71|19.79|19.71|19.69|19.61|119
1617006000000|2021-03-29 08:20:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|2
1617006300000|2021-03-29 08:25:00|19.73|19.65|19.65|19.57|19.73|19.65|19.65|19.57|120
1617006600000|2021-03-29 08:30:00|19.62|19.54|19.65|19.57|19.66|19.58|19.61|19.53|91
1617006900000|2021-03-29 08:35:00|19.64|19.56|19.66|19.58|19.69|19.61|19.61|19.53|36
1617007200000|2021-03-29 08:40:00|19.65|19.57|19.64|19.56|19.66|19.58|19.61|19.53|109
1617007500000|2021-03-29 08:45:00|19.61|19.53|19.6|19.52|19.64|19.56|19.6|19.52|18
1617007800000|2021-03-29 08:50:00|19.59|19.51|19.59|19.51|19.61|19.53|19.56|19.48|57
1617008100000|2021-03-29 08:55:00|19.6|19.52|19.61|19.53|19.64|19.56|19.6|19.52|25
1617008400000|2021-03-29 09:00:00|19.63|19.55|19.61|19.53|19.64|19.56|19.6|19.52|3
1617008700000|2021-03-29 09:05:00|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|31
1617009000000|2021-03-29 09:10:00|19.58|19.5|19.52|19.44|19.6|19.52|19.51|19.43|97
1617009300000|2021-03-29 09:15:00|19.55|19.47|19.54|19.46|19.56|19.48|19.51|19.43|5
1617009600000|2021-03-29 09:20:00|19.52|19.44|19.51|19.43|19.56|19.48|19.51|19.43|18
1617009900000|2021-03-29 09:25:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|85
1617010200000|2021-03-29 09:30:00|19.59|19.51|19.54|19.46|19.6|19.52|19.51|19.43|31
1617010500000|2021-03-29 09:35:00|19.51|19.43|19.51|19.43|19.56|19.48|19.51|19.43|0
1617010800000|2021-03-29 09:40:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1617011100000|2021-03-29 09:45:00|19.53|19.45|19.47|19.39|19.53|19.45|19.47|19.39|40
1617011400000|2021-03-29 09:50:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|42
1617011700000|2021-03-29 09:55:00|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|68
1617012000000|2021-03-29 10:00:00|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|20
1617012300000|2021-03-29 10:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|10
1617012600000|2021-03-29 10:10:00|19.37|19.29|19.35|19.27|19.38|19.3|19.35|19.27|45
1617012900000|2021-03-29 10:15:00|19.38|19.3|19.33|19.25|19.39|19.31|19.33|19.25|43
1617013200000|2021-03-29 10:20:00|19.34|19.26|19.37|19.29|19.38|19.3|19.34|19.26|5
1617013500000|2021-03-29 10:25:00|19.38|19.3|19.34|19.26|19.38|19.3|19.33|19.25|10
1617013800000|2021-03-29 10:30:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|112
1617014100000|2021-03-29 10:35:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|41
1617014400000|2021-03-29 10:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1617014700000|2021-03-29 10:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|26
1617015000000|2021-03-29 10:50:00|||||||||2000
1617015300000|2021-03-29 10:55:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|73
1617015600000|2021-03-29 11:00:00|19.34|19.26|19.29|19.21|19.35|19.27|19.29|19.21|64
1617015900000|2021-03-29 11:05:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|13
1617016200000|2021-03-29 11:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|330
1617016500000|2021-03-29 11:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|6
1617016800000|2021-03-29 11:20:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|1
1617017100000|2021-03-29 11:25:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|18
1617017400000|2021-03-29 11:30:00|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|4
1617017700000|2021-03-29 11:35:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|88
1617018000000|2021-03-29 11:40:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|121
1617018300000|2021-03-29 11:45:00|19.37|19.29|19.39|19.31|19.41|19.33|19.36|19.28|1
1617018600000|2021-03-29 11:50:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|15
1617018900000|2021-03-29 11:55:00|19.4|19.32|19.4|19.32|19.44|19.36|19.39|19.31|80
1617019200000|2021-03-29 12:00:00|||||||||61
1617019500000|2021-03-29 12:05:00|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|50
1617019800000|2021-03-29 12:10:00|19.41|19.33|19.41|19.33|19.44|19.36|19.39|19.31|71
1617020100000|2021-03-29 12:15:00|19.42|19.34|19.49|19.41|19.49|19.41|19.39|19.31|130
1617020400000|2021-03-29 12:20:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|68
1617020700000|2021-03-29 12:25:00|19.51|19.43|19.5|19.42|19.54|19.46|19.5|19.42|90
1617021000000|2021-03-29 12:30:00|19.52|19.44|19.51|19.43|19.54|19.46|19.5|19.42|45
1617021300000|2021-03-29 12:35:00|19.5|19.42|19.54|19.46|19.57|19.49|19.5|19.42|67
1617021600000|2021-03-29 12:40:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|82
1617021900000|2021-03-29 12:45:00|||||||||68
1617022200000|2021-03-29 12:50:00|||||||||68
1617022500000|2021-03-29 12:55:00|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|22
1617022800000|2021-03-29 13:00:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|2
1617023100000|2021-03-29 13:05:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|139
1617023400000|2021-03-29 13:10:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|118
1617023700000|2021-03-29 13:15:00|19.59|19.51|19.57|19.49|19.59|19.51|19.54|19.46|181
1617024000000|2021-03-29 13:20:00|19.54|19.46|19.58|19.5|19.59|19.51|19.54|19.46|62
1617024300000|2021-03-29 13:25:00|19.56|19.48|19.55|19.47|19.56|19.48|19.54|19.46|22
1617024600000|2021-03-29 13:30:00|19.54|19.46|19.5|19.42|19.57|19.49|19.49|19.41|187
1617024900000|2021-03-29 13:35:00|19.49|19.41|19.49|19.41|19.54|19.46|19.45|19.37|161
1617025200000|2021-03-29 13:40:00|19.46|19.38|19.49|19.41|19.51|19.43|19.44|19.36|88
1617025500000|2021-03-29 13:45:00|19.47|19.39|19.54|19.46|19.57|19.49|19.46|19.38|310
1617025800000|2021-03-29 13:50:00|19.56|19.48|19.56|19.48|19.57|19.49|19.5|19.42|121
1617026100000|2021-03-29 13:55:00|19.58|19.5|19.57|19.49|19.59|19.51|19.54|19.46|128
1617026400000|2021-03-29 14:00:00|19.6|19.52|19.57|19.49|19.65|19.57|19.52|19.44|408
1617026700000|2021-03-29 14:05:00|19.6|19.52|19.72|19.64|19.75|19.67|19.57|19.49|407
1617027000000|2021-03-29 14:10:00|19.74|19.66|19.73|19.65|19.83|19.75|19.7|19.62|348
1617027300000|2021-03-29 14:15:00|19.74|19.66|19.78|19.7|19.83|19.75|19.73|19.65|501
1617027600000|2021-03-29 14:20:00|19.81|19.73|19.91|19.83|19.96|19.88|19.78|19.7|334
1617027900000|2021-03-29 14:25:00|19.96|19.88|19.96|19.88|19.96|19.88|19.83|19.75|163
1617028200000|2021-03-29 14:30:00|19.99|19.91|19.98|19.9|20.01|19.93|19.91|19.83|223
1617028500000|2021-03-29 14:35:00|19.96|19.88|19.86|19.78|19.99|19.91|19.76|19.68|281
1617028800000|2021-03-29 14:40:00|19.87|19.79|19.85|19.77|19.91|19.83|19.82|19.74|46
1617029100000|2021-03-29 14:45:00|19.81|19.73|19.86|19.78|19.89|19.81|19.81|19.73|222
1617029400000|2021-03-29 14:50:00|19.91|19.83|19.91|19.83|19.91|19.83|19.86|19.78|82
1617029700000|2021-03-29 14:55:00|19.9|19.82|19.91|19.83|19.96|19.88|19.86|19.78|198
1617030000000|2021-03-29 15:00:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|184
1617030300000|2021-03-29 15:05:00|19.99|19.91|20.04|19.96|20.09|20.01|19.96|19.88|531
1617030600000|2021-03-29 15:10:00|20.01|19.93|20.01|19.93|20.09|20.01|19.91|19.83|892
1617030900000|2021-03-29 15:15:00|20.03|19.95|19.99|19.91|20.06|19.98|19.99|19.91|208
1617031200000|2021-03-29 15:20:00|20|19.92|19.97|19.89|20.04|19.96|19.91|19.83|2050
1617031500000|2021-03-29 15:25:00|19.95|19.87|19.96|19.88|19.99|19.91|19.93|19.85|3027
1617031800000|2021-03-29 15:30:00|19.98|19.9|19.89|19.81|19.98|19.9|19.84|19.76|512
1617032100000|2021-03-29 15:35:00|19.93|19.85|19.93|19.85|19.98|19.9|19.9|19.82|162
1617032400000|2021-03-29 15:40:00|19.91|19.83|19.88|19.8|19.93|19.85|19.84|19.76|82
1617032700000|2021-03-29 15:45:00|19.89|19.81|19.93|19.85|19.93|19.85|19.88|19.8|27
1617033000000|2021-03-29 15:50:00|19.98|19.9|19.85|19.77|19.98|19.9|19.84|19.76|136
1617033300000|2021-03-29 15:55:00|19.82|19.74|19.88|19.8|19.88|19.8|19.81|19.73|129
1617033600000|2021-03-29 16:00:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|33
1617033900000|2021-03-29 16:05:00|19.94|19.86|20.06|19.98|20.11|20.03|19.91|19.83|246
1617034200000|2021-03-29 16:10:00|20.04|19.96|20.06|19.98|20.11|20.03|20.01|19.93|21
1617034500000|2021-03-29 16:15:00|20.07|19.99|20.09|20.01|20.14|20.06|20.01|19.93|11
1617034800000|2021-03-29 16:20:00|20.07|19.99|20.05|19.97|20.09|20.01|20.01|19.93|16
1617035100000|2021-03-29 16:25:00|20.04|19.96|19.99|19.91|20.09|20.01|19.96|19.88|89
1617035400000|2021-03-29 16:30:00|19.97|19.89|19.94|19.86|20.02|19.94|19.91|19.83|40
1617035700000|2021-03-29 16:35:00|19.96|19.88|19.91|19.83|19.96|19.88|19.84|19.76|13
1617036000000|2021-03-29 16:40:00|19.89|19.81|19.78|19.7|19.91|19.83|19.76|19.68|36
1617036300000|2021-03-29 16:45:00|19.76|19.68|19.84|19.76|19.86|19.78|19.76|19.68|14
1617036600000|2021-03-29 16:50:00|19.82|19.74|19.81|19.73|19.89|19.81|19.8|19.72|52
1617036900000|2021-03-29 16:55:00|19.79|19.71|19.83|19.75|19.86|19.78|19.77|19.69|20
1617037200000|2021-03-29 17:00:00|19.84|19.76|19.68|19.6|19.85|19.77|19.68|19.6|9
1617037500000|2021-03-29 17:05:00|19.7|19.62|19.8|19.72|19.8|19.72|19.67|19.59|47
1617037800000|2021-03-29 17:10:00|19.79|19.71|19.8|19.72|19.8|19.72|19.71|19.63|14
1617038100000|2021-03-29 17:15:00|19.79|19.71|19.82|19.74|19.83|19.75|19.78|19.7|28
1617038400000|2021-03-29 17:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1617038700000|2021-03-29 17:25:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|5
1617039000000|2021-03-29 17:30:00|19.86|19.78|19.73|19.65|19.86|19.78|19.73|19.65|8
1617039300000|2021-03-29 17:35:00|19.75|19.67|19.68|19.6|19.78|19.7|19.68|19.6|0
1617039600000|2021-03-29 17:40:00|19.7|19.62|19.65|19.57|19.7|19.62|19.63|19.55|0
1617039900000|2021-03-29 17:45:00|19.66|19.58|19.6|19.52|19.68|19.6|19.58|19.5|5
1617040200000|2021-03-29 17:50:00|19.57|19.49|19.66|19.58|19.66|19.58|19.54|19.46|10
1617040500000|2021-03-29 17:55:00|19.68|19.6|19.81|19.73|19.81|19.73|19.67|19.59|52
1617040800000|2021-03-29 18:00:00|19.79|19.71|19.85|19.77|19.86|19.78|19.75|19.67|30
1617041100000|2021-03-29 18:05:00|19.83|19.75|19.81|19.73|19.87|19.79|19.81|19.73|21
1617041400000|2021-03-29 18:10:00|19.82|19.74|19.8|19.72|19.91|19.83|19.8|19.72|47
1617041700000|2021-03-29 18:15:00|19.82|19.74|19.86|19.78|19.87|19.79|19.8|19.72|2
1617042000000|2021-03-29 18:20:00|19.84|19.76|19.8|19.72|19.86|19.78|19.79|19.71|1
1617042300000|2021-03-29 18:25:00|19.82|19.74|19.82|19.74|19.86|19.78|19.82|19.74|22
1617042600000|2021-03-29 18:30:00|19.83|19.75|19.91|19.83|19.95|19.87|19.8|19.72|40
1617042900000|2021-03-29 18:35:00|19.92|19.84|19.88|19.8|19.95|19.87|19.88|19.8|13
1617043200000|2021-03-29 18:40:00|19.9|19.82|19.86|19.78|19.9|19.82|19.83|19.75|0
1617043500000|2021-03-29 18:45:00|19.85|19.77|19.81|19.73|19.86|19.78|19.73|19.65|5
1617043800000|2021-03-29 18:50:00|19.82|19.74|19.85|19.77|19.88|19.8|19.81|19.73|14
1617044100000|2021-03-29 18:55:00|19.83|19.75|19.94|19.86|19.97|19.89|19.83|19.75|63
1617044400000|2021-03-29 19:00:00|19.93|19.85|19.79|19.71|19.93|19.85|19.75|19.6|46
1617044700000|2021-03-29 19:05:00|19.77|19.69|19.86|19.78|19.91|19.79|19.75|19.61|13
1617045000000|2021-03-29 19:10:00|19.88|19.8|19.85|19.77|19.96|19.83|19.8|19.71|0
1617045300000|2021-03-29 19:15:00|19.82|19.74|19.81|19.73|19.85|19.77|19.76|19.68|0
1617045600000|2021-03-29 19:20:00|19.82|19.74|19.73|19.65|19.87|19.79|19.73|19.65|0
1617045900000|2021-03-29 19:25:00|19.72|19.64|19.79|19.71|19.8|19.72|19.72|19.64|0
1617046200000|2021-03-29 19:30:00|19.8|19.72|19.86|19.78|19.87|19.79|19.8|19.72|10
1617046500000|2021-03-29 19:35:00|19.85|19.77|19.81|19.73|19.85|19.77|19.8|19.72|1
1617046800000|2021-03-29 19:40:00|19.84|19.76|19.92|19.84|19.94|19.84|19.82|19.69|3
1617047100000|2021-03-29 19:45:00|19.93|19.85|19.9|19.82|19.93|19.85|19.83|19.75|11
1617047400000|2021-03-29 19:50:00|19.89|19.81|19.84|19.76|19.93|19.81|19.82|19.68|3
1617047700000|2021-03-29 19:55:00|19.85|19.77|19.88|19.63|19.88|19.77|19.77|19.63|26
1617063300000|2021-03-30 00:15:00|19.81|19.56|19.75|19.67|19.86|19.7|19.75|19.56|1
1617063600000|2021-03-30 00:20:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1617063900000|2021-03-30 00:25:00|19.75|19.67|19.86|19.61|19.86|19.68|19.75|19.6|0
1617064500000|2021-03-30 00:35:00|19.75|19.67|19.86|19.61|19.86|19.68|19.75|19.57|0
1617065100000|2021-03-30 00:45:00|19.88|19.63|19.85|19.77|19.91|19.77|19.85|19.61|0
1617065400000|2021-03-30 00:50:00|19.83|19.75|19.86|19.61|19.89|19.77|19.83|19.61|0
1617065700000|2021-03-30 00:55:00|19.89|19.64|19.85|19.77|19.89|19.77|19.79|19.61|0
1617066000000|2021-03-30 01:00:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1617066300000|2021-03-30 01:05:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1617066600000|2021-03-30 01:10:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1617067200000|2021-03-30 01:20:00|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|0
1617067800000|2021-03-30 01:30:00|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1617068100000|2021-03-30 01:35:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1617068400000|2021-03-30 01:40:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1617068700000|2021-03-30 01:45:00|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|0
1617069000000|2021-03-30 01:50:00|19.91|19.66|19.85|19.77|19.91|19.77|19.84|19.66|0
1617069300000|2021-03-30 01:55:00|19.84|19.76|19.85|19.77|19.91|19.77|19.84|19.66|0
1617069600000|2021-03-30 02:00:00|19.91|19.66|19.8|19.72|19.91|19.77|19.8|19.66|0
1617069900000|2021-03-30 02:05:00|19.91|19.66|19.8|19.72|19.91|19.72|19.8|19.66|0
1617070500000|2021-03-30 02:15:00|19.86|19.61|19.82|19.57|19.86|19.67|19.75|19.57|0
1617071400000|2021-03-30 02:30:00|19.71|19.63|19.78|19.53|19.78|19.63|19.71|19.53|0
1617072300000|2021-03-30 02:45:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1617072600000|2021-03-30 02:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1617072900000|2021-03-30 02:55:00|19.77|19.69|19.83|19.75|19.83|19.75|19.77|19.69|2
1617073200000|2021-03-30 03:00:00|19.82|19.74|19.85|19.6|19.86|19.74|19.82|19.6|0
1617073500000|2021-03-30 03:05:00|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1617074100000|2021-03-30 03:15:00|19.81|19.56|19.78|19.53|19.81|19.56|19.78|19.53|0
1617074400000|2021-03-30 03:20:00|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|0
1617074700000|2021-03-30 03:25:00|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|0
1617075000000|2021-03-30 03:30:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1617075300000|2021-03-30 03:35:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1617075600000|2021-03-30 03:40:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617076500000|2021-03-30 03:55:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617076800000|2021-03-30 04:00:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617077100000|2021-03-30 04:05:00|19.79|19.54|19.79|19.54|19.79|19.61|19.69|19.54|0
1617077700000|2021-03-30 04:15:00|19.69|19.61|19.79|19.54|19.79|19.61|19.69|19.54|0
1617078000000|2021-03-30 04:20:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1617078300000|2021-03-30 04:25:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1617078600000|2021-03-30 04:30:00|19.82|19.57|19.8|19.55|19.84|19.65|19.73|19.55|0
1617078900000|2021-03-30 04:35:00|19.69|19.61|19.8|19.55|19.8|19.61|19.69|19.54|0
1617079200000|2021-03-30 04:40:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1617080100000|2021-03-30 04:55:00|19.79|19.54|19.79|19.54|19.8|19.55|19.79|19.54|0
1617080400000|2021-03-30 05:00:00|19.8|19.55|19.83|19.58|19.84|19.59|19.8|19.55|10
1617081000000|2021-03-30 05:10:00|19.82|19.57|19.75|19.67|19.86|19.68|19.75|19.57|0
1617081300000|2021-03-30 05:15:00|19.82|19.57|19.75|19.67|19.82|19.67|19.75|19.57|0
1617081600000|2021-03-30 05:20:00|19.85|19.6|19.75|19.67|19.86|19.69|19.75|19.58|0
1617082200000|2021-03-30 05:30:00|19.82|19.57|19.82|19.57|19.82|19.67|19.75|19.57|0
1617082500000|2021-03-30 05:35:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1617083100000|2021-03-30 05:45:00|19.82|19.57|19.82|19.57|19.82|19.67|19.75|19.57|0
1617083400000|2021-03-30 05:50:00|19.72|19.64|19.72|19.64|19.79|19.64|19.72|19.54|0
1617083700000|2021-03-30 05:55:00|19.79|19.54|19.72|19.64|19.79|19.64|19.72|19.54|0
1617084000000|2021-03-30 06:00:00|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|4
1617084300000|2021-03-30 06:05:00|19.69|19.61|19.67|19.59|19.69|19.61|19.64|19.56|39
1617084600000|2021-03-30 06:10:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|0
1617084900000|2021-03-30 06:15:00|19.68|19.6|19.61|19.53|19.68|19.6|19.59|19.51|10
1617085200000|2021-03-30 06:20:00|19.59|19.51|19.63|19.55|19.64|19.56|19.59|19.51|2
1617085500000|2021-03-30 06:25:00|19.64|19.56|19.69|19.61|19.72|19.64|19.64|19.56|4
1617085800000|2021-03-30 06:30:00|19.68|19.6|19.72|19.64|19.72|19.64|19.66|19.58|19
1617086100000|2021-03-30 06:35:00|19.71|19.63|19.71|19.63|19.72|19.64|19.67|19.59|0
1617086400000|2021-03-30 06:40:00|19.72|19.64|19.71|19.63|19.72|19.64|19.69|19.61|0
1617086700000|2021-03-30 06:45:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|0
1617087000000|2021-03-30 06:50:00|19.69|19.61|19.68|19.6|19.69|19.61|19.66|19.58|38
1617087300000|2021-03-30 06:55:00|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|52
1617087600000|2021-03-30 07:00:00|19.71|19.63|19.64|19.56|19.71|19.63|19.62|19.54|91
1617087900000|2021-03-30 07:05:00|19.66|19.58|19.64|19.56|19.68|19.6|19.59|19.51|24
1617088200000|2021-03-30 07:10:00|19.67|19.59|19.6|19.52|19.67|19.59|19.6|19.52|74
1617088500000|2021-03-30 07:15:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|116
1617088800000|2021-03-30 07:20:00|19.52|19.44|19.51|19.43|19.55|19.47|19.48|19.4|117
1617089100000|2021-03-30 07:25:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|51
1617089400000|2021-03-30 07:30:00|19.53|19.45|19.52|19.44|19.57|19.49|19.52|19.44|243
1617089700000|2021-03-30 07:35:00|19.53|19.45|19.57|19.49|19.57|19.49|19.52|19.44|12
1617090000000|2021-03-30 07:40:00|19.55|19.47|19.58|19.5|19.59|19.51|19.53|19.45|47
1617090300000|2021-03-30 07:45:00|19.57|19.49|19.61|19.53|19.62|19.54|19.57|19.49|114
1617090600000|2021-03-30 07:50:00|19.62|19.54|19.62|19.54|19.63|19.55|19.6|19.52|1
1617090900000|2021-03-30 07:55:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|33
1617091200000|2021-03-30 08:00:00|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|102
1617091500000|2021-03-30 08:05:00|19.6|19.52|19.61|19.53|19.61|19.53|19.57|19.49|6
1617091800000|2021-03-30 08:10:00|19.62|19.54|19.7|19.62|19.7|19.62|19.62|19.54|1
1617092100000|2021-03-30 08:15:00|||||||||43
1617092700000|2021-03-30 08:25:00|19.73|19.65|19.66|19.58|19.75|19.67|19.65|19.57|34
1617093000000|2021-03-30 08:30:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|11
1617093300000|2021-03-30 08:35:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|9
1617093600000|2021-03-30 08:40:00|19.72|19.64|19.74|19.66|19.74|19.66|19.71|19.63|13
1617093900000|2021-03-30 08:45:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|43
1617094500000|2021-03-30 08:55:00|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|120
1617094800000|2021-03-30 09:00:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1617095400000|2021-03-30 09:10:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|3
1617095700000|2021-03-30 09:15:00|19.71|19.63|19.72|19.64|19.75|19.67|19.71|19.63|2
1617096000000|2021-03-30 09:20:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|50
1617096300000|2021-03-30 09:25:00|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|104
1617096600000|2021-03-30 09:30:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|12
1617096900000|2021-03-30 09:35:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|6
1617097200000|2021-03-30 09:40:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|1
1617097500000|2021-03-30 09:45:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|26
1617098700000|2021-03-30 10:05:00|19.68|19.6|19.67|19.59|19.7|19.62|19.67|19.59|128
1617099000000|2021-03-30 10:10:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|21
1617099900000|2021-03-30 10:25:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|99
1617100200000|2021-03-30 10:30:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1617100500000|2021-03-30 10:35:00|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|44
1617100800000|2021-03-30 10:40:00|19.66|19.58|19.72|19.64|19.72|19.64|19.64|19.56|7
1617101100000|2021-03-30 10:45:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|81
1617101400000|2021-03-30 10:50:00|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|44
1617101700000|2021-03-30 10:55:00|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|22
1617102000000|2021-03-30 11:00:00|19.79|19.71|19.8|19.72|19.84|19.76|19.79|19.71|28
1617102300000|2021-03-30 11:05:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|38
1617102600000|2021-03-30 11:10:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|3
1617102900000|2021-03-30 11:15:00|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|133
1617103200000|2021-03-30 11:20:00|19.93|19.85|19.89|19.81|19.94|19.86|19.89|19.81|50
1617103500000|2021-03-30 11:25:00|19.85|19.77|19.84|19.76|19.89|19.81|19.84|19.76|183
1617103800000|2021-03-30 11:30:00|19.86|19.78|19.84|19.76|19.88|19.8|19.83|19.75|39
1617104100000|2021-03-30 11:35:00|19.88|19.8|19.88|19.8|19.89|19.81|19.85|19.77|7
1617104400000|2021-03-30 11:40:00|19.89|19.81|19.92|19.84|19.97|19.89|19.89|19.81|574
1617104700000|2021-03-30 11:45:00|19.94|19.86|19.92|19.84|19.96|19.88|19.92|19.84|8
1617105300000|2021-03-30 11:55:00|||||||||76
1617105600000|2021-03-30 12:00:00|||||||||16
1617105900000|2021-03-30 12:05:00|19.88|19.8|19.84|19.76|19.88|19.8|19.8|19.72|123
1617106200000|2021-03-30 12:10:00|19.83|19.75|19.79|19.71|19.84|19.76|19.79|19.71|12
1617106500000|2021-03-30 12:15:00|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|3
1617106800000|2021-03-30 12:20:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1617107100000|2021-03-30 12:25:00|19.77|19.69|19.78|19.7|19.78|19.7|19.74|19.66|320
1617107400000|2021-03-30 12:30:00|19.77|19.69|19.85|19.77|19.86|19.78|19.77|19.69|28
1617108000000|2021-03-30 12:40:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1617108300000|2021-03-30 12:45:00|19.88|19.8|19.82|19.74|19.88|19.8|19.82|19.74|32
1617108600000|2021-03-30 12:50:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1617108900000|2021-03-30 12:55:00|19.78|19.7|19.76|19.68|19.8|19.72|19.75|19.67|50
1617109200000|2021-03-30 13:00:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|22
1617109500000|2021-03-30 13:05:00|19.76|19.68|19.75|19.67|19.76|19.68|19.72|19.64|165
1617109800000|2021-03-30 13:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|114
1617110100000|2021-03-30 13:15:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|12
1617110400000|2021-03-30 13:20:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|13
1617110700000|2021-03-30 13:25:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|98
1617111000000|2021-03-30 13:30:00|19.66|19.58|19.67|19.59|19.71|19.63|19.64|19.56|169
1617111300000|2021-03-30 13:35:00|19.71|19.63|19.67|19.59|19.71|19.63|19.63|19.55|341
1617111600000|2021-03-30 13:40:00|19.7|19.62|19.74|19.66|19.75|19.67|19.67|19.59|237
1617111900000|2021-03-30 13:45:00|19.75|19.67|19.8|19.72|19.83|19.75|19.74|19.66|37
1617112200000|2021-03-30 13:50:00|19.82|19.74|19.84|19.76|19.88|19.8|19.8|19.72|97
1617112500000|2021-03-30 13:55:00|19.83|19.75|19.76|19.68|19.85|19.77|19.76|19.68|141
1617112800000|2021-03-30 14:00:00|19.79|19.71|19.79|19.71|19.83|19.75|19.76|19.68|133
1617113100000|2021-03-30 14:05:00|19.78|19.7|19.79|19.71|19.84|19.76|19.75|19.67|342
1617113400000|2021-03-30 14:10:00|19.8|19.72|19.78|19.7|19.8|19.72|19.75|19.67|84
1617113700000|2021-03-30 14:15:00|19.8|19.72|19.88|19.8|19.88|19.8|19.8|19.72|34
1617114000000|2021-03-30 14:20:00|19.9|19.82|19.89|19.81|19.97|19.89|19.89|19.81|166
1617114300000|2021-03-30 14:25:00|19.9|19.82|19.8|19.72|19.9|19.82|19.79|19.71|225
1617114600000|2021-03-30 14:30:00|19.78|19.7|19.73|19.65|19.8|19.72|19.73|19.65|83
1617114900000|2021-03-30 14:35:00|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|220
1617115200000|2021-03-30 14:40:00|19.75|19.67|19.68|19.6|19.78|19.7|19.65|19.57|247
1617115500000|2021-03-30 14:45:00|19.7|19.62|19.68|19.6|19.73|19.65|19.66|19.58|57
1617115800000|2021-03-30 14:50:00|19.66|19.58|19.73|19.65|19.74|19.66|19.63|19.55|145
1617116100000|2021-03-30 14:55:00|19.74|19.66|19.7|19.62|19.75|19.67|19.68|19.6|640
1617116400000|2021-03-30 15:00:00|19.68|19.6|19.68|19.6|19.72|19.64|19.65|19.57|310
1617116700000|2021-03-30 15:05:00|19.69|19.61|19.69|19.61|19.73|19.65|19.68|19.6|37
1617117000000|2021-03-30 15:10:00|19.72|19.64|19.7|19.62|19.73|19.65|19.68|19.6|202
1617117300000|2021-03-30 15:15:00|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|107
1617117600000|2021-03-30 15:20:00|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|305
1617117900000|2021-03-30 15:25:00|19.76|19.68|19.63|19.55|19.76|19.68|19.63|19.55|458
1617118200000|2021-03-30 15:30:00|19.66|19.58|19.67|19.59|19.68|19.6|19.61|19.53|431
1617118500000|2021-03-30 15:35:00|19.68|19.6|19.6|19.52|19.68|19.6|19.6|19.52|213
1617118800000|2021-03-30 15:40:00|19.59|19.51|19.42|19.34|19.6|19.52|19.42|19.34|265
1617119100000|2021-03-30 15:45:00|19.39|19.31|19.47|19.39|19.48|19.4|19.38|19.3|127
1617119400000|2021-03-30 15:50:00|19.5|19.42|19.57|19.49|19.57|19.49|19.42|19.34|261
1617119700000|2021-03-30 15:55:00|19.6|19.52|19.48|19.4|19.6|19.52|19.48|19.4|156
1617120000000|2021-03-30 16:00:00|19.5|19.42|19.5|19.42|19.54|19.46|19.42|19.34|121
1617120300000|2021-03-30 16:05:00|19.45|19.37|19.5|19.42|19.55|19.47|19.45|19.37|27
1617120600000|2021-03-30 16:10:00|19.53|19.45|19.5|19.42|19.56|19.48|19.5|19.42|16
1617120900000|2021-03-30 16:15:00|19.53|19.45|19.71|19.63|19.71|19.63|19.5|19.42|66
1617121200000|2021-03-30 16:20:00|19.74|19.66|19.66|19.58|19.77|19.69|19.64|19.56|178
1617121500000|2021-03-30 16:25:00|19.67|19.59|19.58|19.5|19.7|19.62|19.58|19.5|0
1617121800000|2021-03-30 16:30:00|19.59|19.51|19.57|19.49|19.61|19.53|19.53|19.45|0
1617122100000|2021-03-30 16:35:00|19.59|19.51|19.48|19.4|19.63|19.55|19.48|19.4|4
1617122400000|2021-03-30 16:40:00|19.49|19.41|19.56|19.48|19.56|19.48|19.48|19.4|0
1617122700000|2021-03-30 16:45:00|19.57|19.49|19.54|19.46|19.58|19.5|19.51|19.43|0
1617123000000|2021-03-30 16:50:00|19.56|19.48|19.48|19.4|19.61|19.53|19.45|19.37|18
1617123300000|2021-03-30 16:55:00|19.46|19.38|19.43|19.35|19.49|19.41|19.43|19.35|26
1617123600000|2021-03-30 17:00:00|19.41|19.33|19.49|19.41|19.56|19.48|19.41|19.33|14
1617123900000|2021-03-30 17:05:00|19.48|19.4|19.45|19.37|19.54|19.46|19.44|19.36|4
1617124200000|2021-03-30 17:10:00|19.47|19.39|19.4|19.32|19.47|19.39|19.4|19.32|0
1617124500000|2021-03-30 17:15:00|19.35|19.27|19.35|19.27|19.36|19.28|19.32|19.24|12
1617124800000|2021-03-30 17:20:00|19.34|19.26|19.25|19.17|19.34|19.26|19.25|19.17|47
1617125100000|2021-03-30 17:25:00|19.26|19.18|19.28|19.2|19.3|19.22|19.25|19.17|17
1617125400000|2021-03-30 17:30:00|19.3|19.22|19.3|19.22|19.31|19.23|19.28|19.2|26
1617125700000|2021-03-30 17:35:00|19.28|19.2|19.19|19.11|19.28|19.2|19.17|19.09|55
1617126000000|2021-03-30 17:40:00|19.21|19.13|19.2|19.12|19.22|19.14|19.19|19.11|4
1617126300000|2021-03-30 17:45:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|3
1617126600000|2021-03-30 17:50:00|19.12|19.04|19.18|19.1|19.18|19.1|19.1|19.02|10
1617126900000|2021-03-30 17:55:00|19.17|19.09|19.23|19.15|19.23|19.15|19.17|19.09|0
1617127200000|2021-03-30 18:00:00|19.24|19.16|19.24|19.16|19.31|19.23|19.21|19.13|6
1617127500000|2021-03-30 18:05:00|19.22|19.14|19.15|19.07|19.24|19.16|19.15|19.07|1
1617127800000|2021-03-30 18:10:00|19.16|19.08|19.14|19.06|19.23|19.15|19.12|19.04|1
1617128100000|2021-03-30 18:15:00|19.15|19.07|19.15|19.07|19.16|19.08|19.07|18.99|74
1617128400000|2021-03-30 18:20:00|19.13|19.05|19.17|19.09|19.22|19.14|19.11|19.03|8
1617128700000|2021-03-30 18:25:00|19.14|19.06|19.16|19.08|19.16|19.08|19.12|19.04|16
1617129000000|2021-03-30 18:30:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|11
1617129300000|2021-03-30 18:35:00|19.12|19.04|19.14|19.06|19.14|19.06|19.11|19.03|0
1617129600000|2021-03-30 18:40:00|19.16|19.08|19.16|19.08|19.17|19.09|19.12|19.04|65
1617129900000|2021-03-30 18:45:00|19.14|19.06|19.14|19.06|19.17|19.09|19.14|19.06|2
1617130200000|2021-03-30 18:50:00|19.12|19.04|19.06|18.98|19.14|19.06|19.06|18.98|12
1617130500000|2021-03-30 18:55:00|19.07|18.99|19.06|18.98|19.11|19.03|19.04|18.96|25
1617130800000|2021-03-30 19:00:00|19.07|18.99|19.03|18.95|19.1|19.02|18.99|18.91|3
1617131100000|2021-03-30 19:05:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|1
1617131400000|2021-03-30 19:10:00|19.07|18.99|19.05|18.97|19.07|18.99|19.04|18.96|5
1617131700000|2021-03-30 19:15:00|19.03|18.95|19.09|19.01|19.09|19.01|19.03|18.95|25
1617132000000|2021-03-30 19:20:00|19.07|18.99|19.02|18.94|19.09|19.01|19.02|18.94|28
1617132300000|2021-03-30 19:25:00|19.01|18.93|19.02|18.94|19.05|18.97|19.01|18.93|41
1617132600000|2021-03-30 19:30:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|31
1617132900000|2021-03-30 19:35:00|19|18.92|19.03|18.95|19.05|18.97|19|18.92|82
1617133200000|2021-03-30 19:40:00|19.05|18.97|19.05|18.97|19.06|18.98|19.03|18.95|0
1617133500000|2021-03-30 19:45:00|19.03|18.95|19.04|18.96|19.05|18.97|19.03|18.95|0
1617133800000|2021-03-30 19:50:00|19.05|18.97|19.04|18.96|19.1|19.02|19|18.92|39
1617134100000|2021-03-30 19:55:00|19.05|18.97|18.97|18.89|19.14|19.06|18.97|18.89|130
1617149700000|2021-03-31 00:15:00|18.54|18.24|19.27|18.97|19.27|19.15|18.54|18.24|0
1617150000000|2021-03-31 00:20:00|19.24|18.94|19.25|18.95|19.27|18.97|19.24|18.94|0
1617150300000|2021-03-31 00:25:00|19.24|18.94|19.19|18.94|19.24|18.95|19.19|18.94|0
1617150600000|2021-03-31 00:30:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.94|0
1617151200000|2021-03-31 00:40:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.94|0
1617152400000|2021-03-31 01:00:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.94|0
1617152700000|2021-03-31 01:05:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1617153000000|2021-03-31 01:10:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1617153300000|2021-03-31 01:15:00|19.08|19|19.11|18.86|19.11|19|19.01|18.86|1
1617153900000|2021-03-31 01:25:00|19.04|18.96|19.14|18.89|19.14|18.96|19.04|18.87|0
1617154200000|2021-03-31 01:30:00|19.15|18.9|19.14|18.89|19.19|19|19.08|18.89|0
1617154500000|2021-03-31 01:35:00|19.15|18.9|19.16|18.91|19.16|18.97|19.04|18.89|0
1617154800000|2021-03-31 01:40:00|19.09|19.01|19.19|18.94|19.19|19.01|19.09|18.91|0
1617155100000|2021-03-31 01:45:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1617155400000|2021-03-31 01:50:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617156000000|2021-03-31 02:00:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617156300000|2021-03-31 02:05:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617156600000|2021-03-31 02:10:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1617156900000|2021-03-31 02:15:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1617157200000|2021-03-31 02:20:00|19.19|18.94|19.2|18.95|19.2|18.95|19.18|18.93|0
1617157800000|2021-03-31 02:30:00|19.22|18.97|19.2|18.95|19.23|18.98|19.2|18.95|0
1617158100000|2021-03-31 02:35:00|19.22|18.97|19.27|19.02|19.27|19.02|19.22|18.97|0
1617158400000|2021-03-31 02:40:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1617158700000|2021-03-31 02:45:00|19.23|18.98|19.27|19.02|19.27|19.02|19.23|18.98|0
1617159000000|2021-03-31 02:50:00|19.28|19.03|19.27|19.02|19.31|19.04|19.27|19.01|0
1617159300000|2021-03-31 02:55:00|19.26|19.01|19.27|19.02|19.27|19.02|19.22|18.97|0
1617159600000|2021-03-31 03:00:00|19.22|18.97|19.23|18.98|19.26|19.01|19.21|18.94|0
1617159900000|2021-03-31 03:05:00|19.27|19.02|19.23|18.98|19.27|19.02|19.23|18.98|0
1617160200000|2021-03-31 03:10:00|19.21|18.96|19.21|18.96|19.24|18.98|19.21|18.94|0
1617161100000|2021-03-31 03:25:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1617161700000|2021-03-31 03:35:00|19.19|18.94|19.18|18.93|19.22|18.96|19.18|18.92|0
1617162300000|2021-03-31 03:45:00|19.19|18.94|19.21|18.96|19.21|18.96|19.19|18.94|0
1617163500000|2021-03-31 04:05:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1617164400000|2021-03-31 04:20:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1617165000000|2021-03-31 04:30:00|19.19|18.94|19.18|18.93|19.22|18.96|19.18|18.92|0
1617165900000|2021-03-31 04:45:00|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1617166200000|2021-03-31 04:50:00|19.22|18.97|19.22|18.97|19.22|18.97|19.21|18.96|0
1617166500000|2021-03-31 04:55:00|19.21|18.96|19.21|18.96|19.22|18.97|19.21|18.96|0
1617166800000|2021-03-31 05:00:00|19.22|18.97|19.24|18.99|19.25|18.99|19.21|18.95|0
1617167100000|2021-03-31 05:05:00|19.27|19.02|19.27|19.02|19.27|19.02|19.26|19.01|0
1617167400000|2021-03-31 05:10:00|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1617167700000|2021-03-31 05:15:00|19.25|19|19.27|19.02|19.27|19.02|19.24|18.99|0
1617168000000|2021-03-31 05:20:00|19.26|19.01|19.21|18.96|19.26|19.01|19.21|18.96|0
1617168600000|2021-03-31 05:30:00|19.22|18.97|19.21|18.96|19.27|19.02|19.2|18.95|0
1617168900000|2021-03-31 05:35:00|19.2|18.95|19.21|18.96|19.21|18.96|19.2|18.95|0
1617169200000|2021-03-31 05:40:00|||||||||2
1617169500000|2021-03-31 05:45:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1617169800000|2021-03-31 05:50:00|19.21|18.96|19.22|18.97|19.24|18.99|19.21|18.96|1
1617170100000|2021-03-31 05:55:00|19.21|18.96|19.26|19.01|19.26|19.08|19.13|18.96|1
1617170400000|2021-03-31 06:00:00|19.27|19.02|19.18|19.1|19.27|19.14|19.17|19|7
1617170700000|2021-03-31 06:05:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|2
1617171000000|2021-03-31 06:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.14|19.06|86
1617172200000|2021-03-31 06:30:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|29
1617172500000|2021-03-31 06:35:00|19.14|19.06|19.15|19.07|19.17|19.09|19.14|19.06|16
1617172800000|2021-03-31 06:40:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|1
1617173100000|2021-03-31 06:45:00|19.18|19.1|19.18|19.1|19.19|19.11|19.15|19.07|13
1617173400000|2021-03-31 06:50:00|19.19|19.11|19.19|19.11|19.19|19.11|19.16|19.08|1
1617173700000|2021-03-31 06:55:00|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|20
1617174000000|2021-03-31 07:00:00|19.16|19.08|19.29|19.21|19.29|19.21|19.14|19.06|462
1617174300000|2021-03-31 07:05:00|19.27|19.19|19.29|19.21|19.34|19.26|19.27|19.19|593
1617174600000|2021-03-31 07:10:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|3
1617174900000|2021-03-31 07:15:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|43
1617175200000|2021-03-31 07:20:00|19.2|19.12|19.29|19.21|19.29|19.21|19.2|19.12|220
1617175500000|2021-03-31 07:25:00|19.31|19.23|19.29|19.21|19.32|19.24|19.29|19.21|86
1617175800000|2021-03-31 07:30:00|19.32|19.24|19.28|19.2|19.32|19.24|19.27|19.19|166
1617176100000|2021-03-31 07:35:00|19.29|19.21|19.28|19.2|19.32|19.24|19.28|19.2|67
1617176400000|2021-03-31 07:40:00|19.27|19.19|19.29|19.21|19.32|19.24|19.27|19.19|32
1617176700000|2021-03-31 07:45:00|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|72
1617177000000|2021-03-31 07:50:00|19.35|19.27|19.35|19.27|19.37|19.29|19.32|19.24|69
1617177300000|2021-03-31 07:55:00|19.37|19.29|19.32|19.24|19.37|19.29|19.31|19.23|104
1617177600000|2021-03-31 08:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|298
1617178200000|2021-03-31 08:10:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|100
1617179100000|2021-03-31 08:25:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|123
1617179400000|2021-03-31 08:30:00|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|43
1617179700000|2021-03-31 08:35:00|19.33|19.25|19.32|19.24|19.36|19.28|19.32|19.24|78
1617180000000|2021-03-31 08:40:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|109
1617180300000|2021-03-31 08:45:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|259
1617180600000|2021-03-31 08:50:00|19.35|19.27|19.27|19.19|19.35|19.27|19.24|19.16|417
1617180900000|2021-03-31 08:55:00|19.26|19.18|19.23|19.15|19.27|19.19|19.22|19.14|118
1617181200000|2021-03-31 09:00:00|19.26|19.18|19.27|19.19|19.27|19.19|19.24|19.16|171
1617181800000|2021-03-31 09:10:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|34
1617182100000|2021-03-31 09:15:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|6
1617182400000|2021-03-31 09:20:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|12
1617182700000|2021-03-31 09:25:00|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|7
1617183000000|2021-03-31 09:30:00|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|39
1617183300000|2021-03-31 09:35:00|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|33
1617183600000|2021-03-31 09:40:00|19.26|19.18|19.27|19.19|19.29|19.21|19.26|19.18|19
1617183900000|2021-03-31 09:45:00|19.29|19.21|19.28|19.2|19.32|19.24|19.27|19.19|328
1617184200000|2021-03-31 09:50:00|19.29|19.21|19.28|19.2|19.32|19.24|19.28|19.2|79
1617184500000|2021-03-31 09:55:00|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|22
1617184800000|2021-03-31 10:00:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|55
1617185400000|2021-03-31 10:10:00|||||||||50
1617185700000|2021-03-31 10:15:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|29
1617186000000|2021-03-31 10:20:00|19.3|19.22|19.32|19.24|19.32|19.24|19.28|19.2|140
1617186300000|2021-03-31 10:25:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|59
1617186900000|2021-03-31 10:35:00|||||||||26
1617187200000|2021-03-31 10:40:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|164
1617187500000|2021-03-31 10:45:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|2
1617187800000|2021-03-31 10:50:00|19.25|19.17|19.26|19.18|19.27|19.19|19.24|19.16|159
1617188100000|2021-03-31 10:55:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|440
1617188400000|2021-03-31 11:00:00|19.21|19.13|19.22|19.14|19.29|19.21|19.21|19.13|90
1617188700000|2021-03-31 11:05:00|19.24|19.16|19.24|19.16|19.25|19.17|19.22|19.14|101
1617189000000|2021-03-31 11:10:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|1
1617189300000|2021-03-31 11:15:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|4
1617189600000|2021-03-31 11:20:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1617189900000|2021-03-31 11:25:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|42
1617190200000|2021-03-31 11:30:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1617190500000|2021-03-31 11:35:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|35
1617190800000|2021-03-31 11:40:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|3
1617191100000|2021-03-31 11:45:00|19.14|19.06|19.08|19|19.14|19.06|19.07|18.99|94
1617191400000|2021-03-31 11:50:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|86
1617191700000|2021-03-31 11:55:00|19.11|19.03|19.05|18.97|19.12|19.04|19.05|18.97|519
1617192000000|2021-03-31 12:00:00|19.04|18.96|19.04|18.96|19.09|19.01|19.04|18.96|249
1617192300000|2021-03-31 12:05:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|54
1617192600000|2021-03-31 12:10:00|19.01|18.93|19.04|18.96|19.04|18.96|18.99|18.91|166
1617192900000|2021-03-31 12:15:00|19.03|18.95|19.04|18.96|19.04|18.96|18.99|18.91|163
1617193200000|2021-03-31 12:20:00|19.07|18.99|19.06|18.98|19.07|18.99|19.04|18.96|4
1617193500000|2021-03-31 12:25:00|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|1
1617193800000|2021-03-31 12:30:00|19.07|18.99|19.07|18.99|19.09|19.01|19.06|18.98|1
1617194100000|2021-03-31 12:35:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|36
1617194400000|2021-03-31 12:40:00|19.06|18.98|19.02|18.94|19.07|18.99|19.02|18.94|0
1617194700000|2021-03-31 12:45:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|232
1617195300000|2021-03-31 12:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1617195600000|2021-03-31 13:00:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|134
1617195900000|2021-03-31 13:05:00|||||||||40
1617196200000|2021-03-31 13:10:00|19.07|18.99|19.07|18.99|19.09|19.01|19.04|18.96|1098
1617196500000|2021-03-31 13:15:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|16
1617196800000|2021-03-31 13:20:00|19.05|18.97|19.07|18.99|19.07|18.99|19.04|18.96|167
1617197100000|2021-03-31 13:25:00|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|306
1617197400000|2021-03-31 13:30:00|19.02|18.94|18.99|18.91|19.04|18.96|18.99|18.91|872
1617197700000|2021-03-31 13:35:00|18.97|18.89|18.95|18.87|18.99|18.91|18.91|18.83|801
1617198000000|2021-03-31 13:40:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|181
1617198300000|2021-03-31 13:45:00|18.98|18.9|18.97|18.89|18.99|18.91|18.94|18.86|155
1617198600000|2021-03-31 13:50:00|18.94|18.86|18.97|18.89|18.97|18.89|18.93|18.85|44
1617198900000|2021-03-31 13:55:00|18.94|18.86|18.92|18.84|18.97|18.89|18.89|18.81|617
1617199200000|2021-03-31 14:00:00|18.9|18.82|18.87|18.79|18.92|18.84|18.84|18.76|482
1617199500000|2021-03-31 14:05:00|18.84|18.76|18.84|18.76|18.87|18.79|18.82|18.74|279
1617199800000|2021-03-31 14:10:00|18.82|18.74|18.87|18.79|18.89|18.81|18.82|18.74|435
1617200100000|2021-03-31 14:15:00|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|265
1617200400000|2021-03-31 14:20:00|18.97|18.89|19.05|18.97|19.05|18.97|18.97|18.89|439
1617200700000|2021-03-31 14:25:00|19.07|18.99|19.07|18.99|19.12|19.04|19.05|18.97|378
1617201000000|2021-03-31 14:30:00|19.02|18.94|19.03|18.95|19.07|18.99|19.02|18.94|290
1617201300000|2021-03-31 14:35:00|19.04|18.96|19.04|18.96|19.07|18.99|19.02|18.94|39
1617201600000|2021-03-31 14:40:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|105
1617201900000|2021-03-31 14:45:00|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|51
1617202200000|2021-03-31 14:50:00|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|164
1617202500000|2021-03-31 14:55:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|416
1617202800000|2021-03-31 15:00:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|227
1617203100000|2021-03-31 15:05:00|||||||||464
1617203400000|2021-03-31 15:10:00|19.12|19.04|19.04|18.96|19.14|19.06|19.04|18.96|426
1617203700000|2021-03-31 15:15:00|18.99|18.91|18.99|18.91|19.04|18.96|18.97|18.89|1123
1617204000000|2021-03-31 15:20:00|18.97|18.89|18.97|18.89|18.99|18.91|18.94|18.86|1073
1617204300000|2021-03-31 15:25:00|18.96|18.88|19.02|18.94|19.02|18.94|18.92|18.84|1053
1617204600000|2021-03-31 15:30:00|19.01|18.93|19.07|18.99|19.1|19.02|18.95|18.87|412
1617204900000|2021-03-31 15:35:00|19.04|18.96|19.06|18.98|19.06|18.98|18.99|18.91|182
1617205200000|2021-03-31 15:40:00|19.07|18.99|19.03|18.95|19.07|18.99|19|18.92|104
1617205500000|2021-03-31 15:45:00|19|18.92|19.08|19|19.08|19|19|18.92|19
1617205800000|2021-03-31 15:50:00|19.1|19.02|19.05|18.97|19.11|19.03|19.05|18.97|27
1617206100000|2021-03-31 15:55:00|19.06|18.98|19.14|19.06|19.15|19.07|19.05|18.97|243
1617206400000|2021-03-31 16:00:00|19.18|19.1|19.16|19.08|19.18|19.1|19.15|19.07|60
1617206700000|2021-03-31 16:05:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|46
1617207000000|2021-03-31 16:10:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|41
1617207300000|2021-03-31 16:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1617207600000|2021-03-31 16:20:00|19.05|18.97|19.02|18.94|19.1|19.02|19.02|18.94|42
1617207900000|2021-03-31 16:25:00|19.05|18.97|18.97|18.89|19.05|18.97|18.97|18.89|28
1617208200000|2021-03-31 16:30:00|19|18.92|18.98|18.9|19.02|18.94|18.97|18.89|87
1617208500000|2021-03-31 16:35:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1617208800000|2021-03-31 16:40:00|19.01|18.93|18.99|18.91|19.01|18.93|18.97|18.89|175
1617209100000|2021-03-31 16:45:00|19.02|18.94|19.04|18.96|19.07|18.99|19.02|18.94|10
1617209400000|2021-03-31 16:50:00|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|2
1617209700000|2021-03-31 16:55:00|19.03|18.95|18.94|18.86|19.03|18.95|18.92|18.84|106
1617210000000|2021-03-31 17:00:00|18.91|18.83|18.91|18.83|18.93|18.85|18.84|18.76|104
1617210300000|2021-03-31 17:05:00|18.89|18.81|18.94|18.86|18.97|18.89|18.89|18.81|8
1617210600000|2021-03-31 17:10:00|18.93|18.85|18.89|18.81|18.94|18.86|18.89|18.81|16
1617210900000|2021-03-31 17:15:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|11
1617211200000|2021-03-31 17:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|13
1617211500000|2021-03-31 17:25:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|2
1617211800000|2021-03-31 17:30:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|76
1617212100000|2021-03-31 17:35:00|18.88|18.8|18.96|18.88|19|18.92|18.88|18.8|40
1617212400000|2021-03-31 17:40:00|18.95|18.87|18.87|18.79|18.95|18.87|18.85|18.77|76
1617212700000|2021-03-31 17:45:00|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|7
1617213000000|2021-03-31 17:50:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|101
1617213300000|2021-03-31 17:55:00|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1617213600000|2021-03-31 18:00:00|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|0
1617213900000|2021-03-31 18:05:00|18.73|18.65|18.66|18.58|18.76|18.68|18.66|18.58|24
1617214200000|2021-03-31 18:10:00|18.64|18.56|18.61|18.53|18.71|18.63|18.61|18.53|41
1617214500000|2021-03-31 18:15:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|18
1617214800000|2021-03-31 18:20:00|18.62|18.54|18.68|18.6|18.7|18.62|18.62|18.54|29
1617215100000|2021-03-31 18:25:00|18.7|18.62|18.7|18.62|18.72|18.64|18.65|18.57|2
1617215400000|2021-03-31 18:30:00|18.67|18.59|18.71|18.63|18.72|18.64|18.63|18.55|3
1617215700000|2021-03-31 18:35:00|18.72|18.64|18.77|18.69|18.77|18.69|18.71|18.63|1
1617216000000|2021-03-31 18:40:00|18.79|18.71|18.78|18.7|18.8|18.72|18.72|18.64|13
1617216300000|2021-03-31 18:45:00|18.8|18.72|18.77|18.69|18.8|18.72|18.72|18.64|21
1617216600000|2021-03-31 18:50:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|5
1617216900000|2021-03-31 18:55:00|18.73|18.65|18.76|18.68|18.77|18.69|18.73|18.65|0
1617217200000|2021-03-31 19:00:00|18.77|18.69|18.77|18.69|18.78|18.7|18.76|18.68|0
1617217500000|2021-03-31 19:05:00|18.76|18.68|18.8|18.72|18.82|18.74|18.76|18.68|5
1617217800000|2021-03-31 19:10:00|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|10
1617218100000|2021-03-31 19:15:00|18.8|18.72|18.81|18.73|18.84|18.76|18.8|18.72|0
1617218400000|2021-03-31 19:20:00|18.8|18.72|18.8|18.72|18.81|18.73|18.75|18.67|37
1617218700000|2021-03-31 19:25:00|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|1
1617219000000|2021-03-31 19:30:00|18.77|18.69|18.67|18.59|18.79|18.71|18.67|18.59|127
1617219300000|2021-03-31 19:35:00|18.66|18.58|18.65|18.57|18.69|18.61|18.65|18.57|109
1617219600000|2021-03-31 19:40:00|18.66|18.58|18.66|18.58|18.7|18.62|18.65|18.57|102
1617219900000|2021-03-31 19:45:00|18.67|18.59|18.62|18.54|18.69|18.61|18.62|18.54|33
1617220200000|2021-03-31 19:50:00|18.64|18.56|18.68|18.6|18.7|18.62|18.62|18.54|9
1617220500000|2021-03-31 19:55:00|18.67|18.59|18.92|18.67|18.92|18.68|18.67|18.59|75
1617236100000|2021-04-01 00:15:00|18.88|18.63|18.85|18.6|18.89|18.63|18.84|18.59|0
1617236400000|2021-04-01 00:20:00|18.86|18.61|18.88|18.63|18.89|18.64|18.85|18.59|0
1617236700000|2021-04-01 00:25:00|18.86|18.61|18.88|18.63|18.88|18.63|18.86|18.61|0
1617237000000|2021-04-01 00:30:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1617237300000|2021-04-01 00:35:00|18.77|18.69|18.87|18.62|18.87|18.69|18.77|18.62|0
1617237600000|2021-04-01 00:40:00|18.77|18.69|18.87|18.62|18.87|18.69|18.77|18.62|0
1617237900000|2021-04-01 00:45:00|18.77|18.69|18.79|18.71|18.87|18.71|18.77|18.62|0
1617238800000|2021-04-01 01:00:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1617239100000|2021-04-01 01:05:00|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1617239400000|2021-04-01 01:10:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1617239700000|2021-04-01 01:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1617240000000|2021-04-01 01:20:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1617240300000|2021-04-01 01:25:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1617240600000|2021-04-01 01:30:00|18.8|18.72|18.81|18.73|18.82|18.74|18.78|18.7|0
1617240900000|2021-04-01 01:35:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1617241200000|2021-04-01 01:40:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1617241500000|2021-04-01 01:45:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1617242400000|2021-04-01 02:00:00|18.81|18.73|18.8|18.72|18.81|18.73|18.78|18.7|1
1617242700000|2021-04-01 02:05:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1617243000000|2021-04-01 02:10:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1617243300000|2021-04-01 02:15:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|2
1617244200000|2021-04-01 02:30:00|||||||||1
1617244500000|2021-04-01 02:35:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|1
1617245100000|2021-04-01 02:45:00|||||||||1
1617245700000|2021-04-01 02:55:00|18.83|18.75|18.93|18.85|18.95|18.87|18.83|18.75|3
1617246600000|2021-04-01 03:10:00|||||||||2
1617247200000|2021-04-01 03:20:00|18.92|18.84|18.89|18.81|18.92|18.84|18.88|18.8|7
1617247500000|2021-04-01 03:25:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1617247800000|2021-04-01 03:30:00|18.9|18.82|19.02|18.77|19.02|18.83|18.87|18.72|2
1617248100000|2021-04-01 03:35:00|18.92|18.84|18.92|18.84|19.02|18.86|18.92|18.77|0
1617248400000|2021-04-01 03:40:00|19.02|18.77|18.92|18.84|19.02|18.84|18.9|18.77|0
1617248700000|2021-04-01 03:45:00|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|1
1617249000000|2021-04-01 03:50:00|18.92|18.84|18.97|18.72|18.98|18.84|18.9|18.72|2
1617249600000|2021-04-01 04:00:00|18.98|18.73|18.97|18.72|18.98|18.73|18.97|18.72|0
1617249900000|2021-04-01 04:05:00|19.06|18.81|19.05|18.8|19.06|18.81|19.05|18.8|2
1617250200000|2021-04-01 04:10:00|19.06|18.81|19.06|18.81|19.1|18.81|19.05|18.78|0
1617250500000|2021-04-01 04:15:00|19.1|18.8|18.97|18.72|19.1|18.85|18.93|18.72|1
1617251100000|2021-04-01 04:25:00|||||||||1
1617251700000|2021-04-01 04:35:00|||||||||2
1617252300000|2021-04-01 04:45:00|18.9|18.82|18.9|18.82|18.97|18.82|18.9|18.72|2
1617252600000|2021-04-01 04:50:00|19|18.75|18.9|18.82|19|18.84|18.9|18.75|0
1617252900000|2021-04-01 04:55:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|1
1617253500000|2021-04-01 05:05:00|||||||||2
1617253800000|2021-04-01 05:10:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1617254100000|2021-04-01 05:15:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1617254400000|2021-04-01 05:20:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|1
1617254700000|2021-04-01 05:25:00|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|2
1617255000000|2021-04-01 05:30:00|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|0
1617255300000|2021-04-01 05:35:00|18.84|18.76|18.8|18.72|18.85|18.77|18.8|18.72|5
1617256200000|2021-04-01 05:50:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1617256500000|2021-04-01 05:55:00|||||||||2
1617256800000|2021-04-01 06:00:00|18.82|18.74|18.75|18.67|18.82|18.74|18.75|18.67|17
1617257100000|2021-04-01 06:05:00|18.74|18.66|18.75|18.67|18.75|18.67|18.73|18.65|51
1617257400000|2021-04-01 06:10:00|18.76|18.68|18.75|18.67|18.79|18.71|18.75|18.67|6
1617258000000|2021-04-01 06:20:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|35
1617258900000|2021-04-01 06:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1617259200000|2021-04-01 06:40:00|||||||||25
1617259500000|2021-04-01 06:45:00|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|10
1617259800000|2021-04-01 06:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|29
1617260100000|2021-04-01 06:55:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1617260400000|2021-04-01 07:00:00|18.7|18.62|18.74|18.66|18.77|18.69|18.64|18.56|382
1617260700000|2021-04-01 07:05:00|18.79|18.71|18.79|18.71|18.79|18.71|18.74|18.66|220
1617261000000|2021-04-01 07:10:00|18.81|18.73|18.79|18.71|18.82|18.74|18.79|18.71|113
1617261300000|2021-04-01 07:15:00|18.76|18.68|18.8|18.72|18.82|18.74|18.76|18.68|213
1617261600000|2021-04-01 07:20:00|18.82|18.74|18.77|18.69|18.82|18.74|18.75|18.67|59
1617261900000|2021-04-01 07:25:00|18.74|18.66|18.77|18.69|18.77|18.69|18.73|18.65|91
1617262200000|2021-04-01 07:30:00|18.8|18.72|18.72|18.64|18.8|18.72|18.72|18.64|105
1617262500000|2021-04-01 07:35:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|8
1617262800000|2021-04-01 07:40:00|18.72|18.64|18.74|18.66|18.74|18.66|18.69|18.61|320
1617263100000|2021-04-01 07:45:00|18.7|18.62|18.74|18.66|18.74|18.66|18.69|18.61|162
1617263400000|2021-04-01 07:50:00|18.73|18.65|18.7|18.62|18.74|18.66|18.7|18.62|31
1617263700000|2021-04-01 07:55:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|0
1617264000000|2021-04-01 08:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|21
1617264300000|2021-04-01 08:05:00|18.77|18.69|18.77|18.69|18.79|18.71|18.74|18.66|28
1617264600000|2021-04-01 08:10:00|18.75|18.67|18.76|18.68|18.78|18.7|18.74|18.66|83
1617264900000|2021-04-01 08:15:00|18.74|18.66|18.76|18.68|18.79|18.71|18.74|18.66|6
1617265200000|2021-04-01 08:20:00|18.74|18.66|18.72|18.64|18.77|18.69|18.72|18.64|99
1617265500000|2021-04-01 08:25:00|18.73|18.65|18.77|18.69|18.77|18.69|18.72|18.64|15
1617265800000|2021-04-01 08:30:00|||||||||2
1617266100000|2021-04-01 08:35:00|18.79|18.71|18.78|18.7|18.79|18.71|18.77|18.69|27
1617266400000|2021-04-01 08:40:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|26
1617266700000|2021-04-01 08:45:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|2
1617267000000|2021-04-01 08:50:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|6
1617267300000|2021-04-01 08:55:00|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|188
1617267600000|2021-04-01 09:00:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|68
1617267900000|2021-04-01 09:05:00|||||||||3
1617268200000|2021-04-01 09:10:00|18.8|18.72|18.9|18.82|18.92|18.84|18.8|18.72|131
1617268500000|2021-04-01 09:15:00|18.91|18.83|18.9|18.82|18.92|18.84|18.87|18.79|18
1617268800000|2021-04-01 09:20:00|18.88|18.8|18.87|18.79|18.9|18.82|18.87|18.79|11
1617269400000|2021-04-01 09:30:00|||||||||2
1617269700000|2021-04-01 09:35:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|21
1617270000000|2021-04-01 09:40:00|18.83|18.75|18.85|18.77|18.85|18.77|18.82|18.74|302
1617270300000|2021-04-01 09:45:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|4
1617270600000|2021-04-01 09:50:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|164
1617270900000|2021-04-01 09:55:00|18.84|18.76|18.85|18.77|18.85|18.77|18.82|18.74|315
1617271200000|2021-04-01 10:00:00|18.87|18.79|18.87|18.79|18.89|18.81|18.86|18.78|45
1617271500000|2021-04-01 10:05:00|18.9|18.82|18.9|18.82|18.92|18.84|18.87|18.79|95
1617271800000|2021-04-01 10:10:00|18.91|18.83|18.92|18.84|18.92|18.84|18.9|18.82|5
1617272100000|2021-04-01 10:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|143
1617272400000|2021-04-01 10:20:00|18.94|18.86|18.92|18.84|18.95|18.87|18.92|18.84|3
1617272700000|2021-04-01 10:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|14
1617273000000|2021-04-01 10:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1617273300000|2021-04-01 10:35:00|||||||||35
1617273600000|2021-04-01 10:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|14
1617274200000|2021-04-01 10:50:00|18.97|18.89|18.96|18.88|19|18.92|18.95|18.87|71
1617274800000|2021-04-01 11:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1617275100000|2021-04-01 11:05:00|18.94|18.86|18.92|18.84|18.95|18.87|18.91|18.83|23
1617275400000|2021-04-01 11:10:00|18.94|18.86|18.95|18.87|18.95|18.87|18.92|18.84|169
1617275700000|2021-04-01 11:15:00|18.93|18.85|18.94|18.86|18.96|18.88|18.93|18.85|77
1617276000000|2021-04-01 11:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|102
1617276300000|2021-04-01 11:25:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|109
1617276600000|2021-04-01 11:30:00|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|192
1617276900000|2021-04-01 11:35:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|2
1617277200000|2021-04-01 11:40:00|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|70
1617277500000|2021-04-01 11:45:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|6
1617277800000|2021-04-01 11:50:00|||||||||6
1617278100000|2021-04-01 11:55:00|||||||||3
1617278400000|2021-04-01 12:00:00|||||||||232
1617278700000|2021-04-01 12:05:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|185
1617279000000|2021-04-01 12:10:00|||||||||120
1617279300000|2021-04-01 12:15:00|18.83|18.75|18.82|18.74|18.83|18.75|18.79|18.71|199
1617279600000|2021-04-01 12:20:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|8
1617279900000|2021-04-01 12:25:00|18.79|18.71|18.78|18.7|18.8|18.72|18.78|18.7|69
1617280200000|2021-04-01 12:30:00|18.79|18.71|18.8|18.72|18.8|18.72|18.78|18.7|6
1617280500000|2021-04-01 12:35:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|4
1617280800000|2021-04-01 12:40:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|5
1617281100000|2021-04-01 12:45:00|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|16
1617281400000|2021-04-01 12:50:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|100
1617281700000|2021-04-01 12:55:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|21
1617282000000|2021-04-01 13:00:00|||||||||1
1617282300000|2021-04-01 13:05:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|2
1617282600000|2021-04-01 13:10:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1617282900000|2021-04-01 13:15:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|344
1617283200000|2021-04-01 13:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|272
1617283500000|2021-04-01 13:25:00|18.87|18.79|18.87|18.79|18.88|18.8|18.85|18.77|27
1617283800000|2021-04-01 13:30:00|18.88|18.8|18.88|18.8|18.95|18.87|18.87|18.79|65
1617284100000|2021-04-01 13:35:00|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|25
1617284400000|2021-04-01 13:40:00|18.87|18.79|18.83|18.75|18.87|18.79|18.78|18.7|215
1617284700000|2021-04-01 13:45:00|18.82|18.74|18.83|18.75|18.83|18.75|18.78|18.7|292
1617285000000|2021-04-01 13:50:00|18.82|18.74|18.8|18.72|18.83|18.75|18.8|18.72|684
1617285300000|2021-04-01 13:55:00|18.83|18.75|18.82|18.74|18.83|18.75|18.81|18.73|57
1617285600000|2021-04-01 14:00:00|18.8|18.72|18.78|18.7|18.83|18.75|18.75|18.67|501
1617285900000|2021-04-01 14:05:00|||||||||26
1617286200000|2021-04-01 14:10:00|||||||||79
1617286500000|2021-04-01 14:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2662
1617286800000|2021-04-01 14:20:00|||||||||16
1617287100000|2021-04-01 14:25:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|11
1617287400000|2021-04-01 14:30:00|||||||||22
1617287700000|2021-04-01 14:35:00|18.7|18.62|18.72|18.64|18.73|18.65|18.68|18.6|416
1617288000000|2021-04-01 14:40:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|309
1617288300000|2021-04-01 14:45:00|||||||||20
1617288600000|2021-04-01 14:50:00|18.73|18.65|18.75|18.67|18.75|18.67|18.72|18.64|176
1617288900000|2021-04-01 14:55:00|18.73|18.65|18.68|18.6|18.75|18.67|18.68|18.6|301
1617289200000|2021-04-01 15:00:00|18.67|18.59|18.63|18.55|18.68|18.6|18.63|18.55|432
1617289500000|2021-04-01 15:05:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|584
1617289800000|2021-04-01 15:10:00|||||||||60
1617290100000|2021-04-01 15:15:00|18.68|18.6|18.66|18.58|18.68|18.6|18.63|18.55|619
1617290400000|2021-04-01 15:20:00|18.67|18.59|18.58|18.5|18.68|18.6|18.58|18.5|2277
1617290700000|2021-04-01 15:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|2449
1617291000000|2021-04-01 15:30:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|170
1617291300000|2021-04-01 15:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|37
1617291600000|2021-04-01 15:40:00|18.66|18.58|18.67|18.59|18.68|18.6|18.65|18.57|194
1617291900000|2021-04-01 15:45:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|132
1617292200000|2021-04-01 15:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|155
1617292500000|2021-04-01 15:55:00|18.61|18.53|18.64|18.56|18.64|18.56|18.59|18.51|190
1617292800000|2021-04-01 16:00:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|26
1617293100000|2021-04-01 16:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|36
1617293400000|2021-04-01 16:10:00|||||||||35
1617294000000|2021-04-01 16:20:00|||||||||2
1617294300000|2021-04-01 16:25:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|89
1617294600000|2021-04-01 16:30:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|44
1617294900000|2021-04-01 16:35:00|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|0
1617295200000|2021-04-01 16:40:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|75
1617295500000|2021-04-01 16:45:00|18.61|18.53|18.64|18.56|18.64|18.56|18.6|18.52|8
1617295800000|2021-04-01 16:50:00|18.66|18.58|18.66|18.58|18.69|18.61|18.64|18.56|88
1617296100000|2021-04-01 16:55:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|93
1617296400000|2021-04-01 17:00:00|18.61|18.53|18.63|18.55|18.64|18.56|18.61|18.53|93
1617296700000|2021-04-01 17:05:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|3
1617297000000|2021-04-01 17:10:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|56
1617297300000|2021-04-01 17:15:00|||||||||1
1617297600000|2021-04-01 17:20:00|||||||||2
1617298200000|2021-04-01 17:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|56
1617298800000|2021-04-01 17:40:00|18.55|18.47|18.54|18.46|18.59|18.51|18.54|18.46|3
1617299100000|2021-04-01 17:45:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1617299400000|2021-04-01 17:50:00|18.55|18.47|18.58|18.5|18.58|18.5|18.54|18.46|0
1617299700000|2021-04-01 17:55:00|18.59|18.51|18.58|18.5|18.6|18.52|18.58|18.5|7
1617300000000|2021-04-01 18:00:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|2
1617300600000|2021-04-01 18:10:00|18.58|18.5|18.56|18.48|18.6|18.52|18.56|18.48|21
1617300900000|2021-04-01 18:15:00|18.58|18.5|18.55|18.47|18.58|18.5|18.54|18.46|1
1617301200000|2021-04-01 18:20:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1617301500000|2021-04-01 18:25:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1617301800000|2021-04-01 18:30:00|18.55|18.47|18.5|18.42|18.57|18.49|18.5|18.42|11
1617302400000|2021-04-01 18:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1617302700000|2021-04-01 18:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1617303000000|2021-04-01 18:50:00|18.48|18.4|18.44|18.36|18.48|18.4|18.44|18.36|2
1617303300000|2021-04-01 18:55:00|||||||||2
1617303600000|2021-04-01 19:00:00|||||||||2
1617303900000|2021-04-01 19:05:00|18.46|18.38|18.48|18.4|18.49|18.41|18.46|18.38|8
1617304200000|2021-04-01 19:10:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|4
1617304500000|2021-04-01 19:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1617304800000|2021-04-01 19:20:00|18.44|18.36|18.48|18.4|18.49|18.41|18.44|18.36|2
1617305100000|2021-04-01 19:25:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|4
1617305400000|2021-04-01 19:30:00|18.44|18.36|18.44|18.36|18.44|18.36|18.41|18.33|29
1617305700000|2021-04-01 19:35:00|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|14
1617306000000|2021-04-01 19:40:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1617306300000|2021-04-01 19:45:00|||||||||9
1617306600000|2021-04-01 19:50:00|||||||||4
1617306900000|2021-04-01 19:55:00|18.34|18.26|18.46|18.21|18.46|18.34|18.31|18.19|106
1617307200000|2021-04-01 20:00:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1617668100000|2021-04-06 00:15:00|18.21|17.96|18.2|17.95|18.25|17.98|18.2|17.95|7
1617668400000|2021-04-06 00:20:00|18.12|18.04|18.2|17.95|18.2|18.04|18.12|17.95|0
1617669000000|2021-04-06 00:30:00|18.12|18.04|18.2|17.95|18.2|18.04|18.12|17.95|0
1617670800000|2021-04-06 01:00:00|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1617671100000|2021-04-06 01:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1617673200000|2021-04-06 01:40:00|18.2|17.95|18.2|17.95|18.22|18.04|18.12|17.95|11
1617673500000|2021-04-06 01:45:00|18.12|18.04|18.22|17.97|18.22|18.04|18.12|17.95|0
1617673800000|2021-04-06 01:50:00|18.14|18.06|18.24|17.99|18.24|18.06|18.14|17.99|0
1617674400000|2021-04-06 02:00:00|18.26|18.01|18.25|18|18.32|18.07|18.25|18|10
1617674700000|2021-04-06 02:05:00|18.26|18.01|18.3|18.05|18.3|18.05|18.26|18.01|0
1617675000000|2021-04-06 02:10:00|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1617675300000|2021-04-06 02:15:00|18.26|18.01|18.26|18.01|18.28|18.03|18.26|18.01|0
1617675600000|2021-04-06 02:20:00|18.25|18|18.25|18|18.26|18.01|18.25|18|0
1617675900000|2021-04-06 02:25:00|18.26|18.01|18.27|18.02|18.27|18.02|18.26|18.01|0
1617676200000|2021-04-06 02:30:00|18.25|18|18.25|18|18.27|18.02|18.25|18|0
1617676800000|2021-04-06 02:40:00|18.28|18.03|18.25|18|18.28|18.03|18.25|18|0
1617677700000|2021-04-06 02:55:00|18.26|18.01|18.25|18|18.3|18.05|18.25|18|0
1617678900000|2021-04-06 03:15:00|18.26|18.01|18.25|18|18.29|18.02|18.25|17.99|0
1617679500000|2021-04-06 03:25:00|18.26|18.01|18.25|18|18.26|18.01|18.25|18|0
1617679800000|2021-04-06 03:30:00|18.26|18.01|18.29|18.04|18.31|18.06|18.25|18|0
1617680100000|2021-04-06 03:35:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617680400000|2021-04-06 03:40:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617681000000|2021-04-06 03:50:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617681600000|2021-04-06 04:00:00|18.3|18.05|18.3|18.05|18.3|18.05|18.29|18.04|0
1617682500000|2021-04-06 04:15:00|18.31|18.06|18.31|18.06|18.31|18.06|18.3|18.05|0
1617682800000|2021-04-06 04:20:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617683400000|2021-04-06 04:30:00|18.3|18.05|18.29|18.04|18.3|18.05|18.29|18.04|0
1617683700000|2021-04-06 04:35:00|18.28|18.03|18.26|18.01|18.28|18.03|18.26|18.01|0
1617684000000|2021-04-06 04:40:00|18.19|18.11|18.29|18.04|18.3|18.11|18.19|18.04|0
1617684300000|2021-04-06 04:45:00|18.3|18.05|18.16|18.08|18.3|18.08|18.15|17.93|23
1617684600000|2021-04-06 04:50:00|18.22|17.97|18.16|18.08|18.22|18.08|18.15|17.97|15
1617684900000|2021-04-06 04:55:00|18.26|18.01|18.16|18.08|18.26|18.08|18.16|18.01|0
1617685200000|2021-04-06 05:00:00|18.26|18.01|18.26|18.01|18.26|18.08|18.16|18.01|0
1617685800000|2021-04-06 05:10:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1617686100000|2021-04-06 05:15:00|18.19|18.11|18.17|18.09|18.3|18.14|18.17|18.05|16
1617687000000|2021-04-06 05:30:00|18.18|18.1|18.19|18.11|18.22|18.14|18.16|18.08|5
1617687300000|2021-04-06 05:35:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|14
1617688200000|2021-04-06 05:50:00|18.18|18.1|18.25|18|18.29|18.13|18.14|17.97|48
1617688500000|2021-04-06 05:55:00|18.24|17.99|18.22|18.14|18.25|18.14|18.11|17.96|4
1617688800000|2021-04-06 06:00:00|18.24|18.16|18.16|18.08|18.35|18.19|18.12|18.04|85
1617689100000|2021-04-06 06:05:00|18.17|18.09|18.18|18.1|18.19|18.11|18.16|18.08|8
1617689400000|2021-04-06 06:10:00|18.19|18.11|18.28|18.2|18.28|18.2|18.19|18.11|38
1617689700000|2021-04-06 06:15:00|18.31|18.23|18.3|18.22|18.31|18.23|18.28|18.2|88
1617690000000|2021-04-06 06:20:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|31
1617690300000|2021-04-06 06:25:00|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|86
1617690600000|2021-04-06 06:30:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1617690900000|2021-04-06 06:35:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|51
1617691500000|2021-04-06 06:45:00|18.23|18.15|18.24|18.16|18.25|18.17|18.23|18.15|35
1617691800000|2021-04-06 06:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|11
1617692100000|2021-04-06 06:55:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|25
1617692400000|2021-04-06 07:00:00|18.28|18.2|18.35|18.27|18.38|18.3|18.23|18.15|201
1617692700000|2021-04-06 07:05:00|18.36|18.28|18.35|18.27|18.43|18.35|18.34|18.26|215
1617693000000|2021-04-06 07:10:00|18.36|18.28|18.47|18.39|18.47|18.39|18.35|18.27|224
1617693300000|2021-04-06 07:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.4|18.32|359
1617693600000|2021-04-06 07:20:00|18.44|18.36|18.35|18.27|18.45|18.37|18.35|18.27|286
1617693900000|2021-04-06 07:25:00|18.34|18.26|18.32|18.24|18.35|18.27|18.3|18.22|939
1617694200000|2021-04-06 07:30:00|18.3|18.22|18.32|18.24|18.35|18.27|18.3|18.22|183
1617694500000|2021-04-06 07:35:00|18.35|18.27|18.27|18.19|18.35|18.27|18.25|18.17|61
1617694800000|2021-04-06 07:40:00|18.26|18.18|18.17|18.09|18.26|18.18|18.17|18.09|39
1617695100000|2021-04-06 07:45:00|18.18|18.1|18.25|18.17|18.25|18.17|18.17|18.09|309
1617695400000|2021-04-06 07:50:00|18.27|18.19|18.22|18.14|18.29|18.21|18.22|18.14|70
1617695700000|2021-04-06 07:55:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|27
1617696000000|2021-04-06 08:00:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|40
1617696600000|2021-04-06 08:10:00|18.27|18.19|18.29|18.21|18.3|18.22|18.27|18.19|14
1617696900000|2021-04-06 08:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1617697200000|2021-04-06 08:20:00|18.28|18.2|18.24|18.16|18.28|18.2|18.21|18.13|494
1617697500000|2021-04-06 08:25:00|18.26|18.18|18.21|18.13|18.28|18.2|18.21|18.13|331
1617697800000|2021-04-06 08:30:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|164
1617698100000|2021-04-06 08:35:00|18.11|18.03|18.11|18.03|18.14|18.06|18.09|18.01|467
1617698400000|2021-04-06 08:40:00|18.09|18.01|18.13|18.05|18.16|18.08|18.03|17.95|292
1617698700000|2021-04-06 08:45:00|18.14|18.06|18.15|18.07|18.15|18.07|18.13|18.05|28
1617699000000|2021-04-06 08:50:00|18.18|18.1|18.18|18.1|18.2|18.12|18.16|18.08|232
1617699300000|2021-04-06 08:55:00|18.17|18.09|18.2|18.12|18.23|18.15|18.16|18.08|65
1617699600000|2021-04-06 09:00:00|18.21|18.13|18.25|18.17|18.25|18.17|18.18|18.1|132
1617699900000|2021-04-06 09:05:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|187
1617700200000|2021-04-06 09:10:00|||||||||2
1617700500000|2021-04-06 09:15:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|29
1617700800000|2021-04-06 09:20:00|18.25|18.17|18.18|18.1|18.25|18.17|18.18|18.1|71
1617701100000|2021-04-06 09:25:00|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|43
1617701400000|2021-04-06 09:30:00|18.25|18.17|18.18|18.1|18.25|18.17|18.18|18.1|14
1617701700000|2021-04-06 09:35:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|65
1617702300000|2021-04-06 09:45:00|18.2|18.12|18.18|18.1|18.23|18.15|18.18|18.1|28
1617702600000|2021-04-06 09:50:00|18.2|18.12|18.23|18.15|18.24|18.16|18.2|18.12|41
1617702900000|2021-04-06 09:55:00|18.22|18.14|18.22|18.14|18.23|18.15|18.21|18.13|42
1617703200000|2021-04-06 10:00:00|18.21|18.13|18.18|18.1|18.21|18.13|18.16|18.08|24
1617703500000|2021-04-06 10:05:00|18.2|18.12|18.18|18.1|18.23|18.15|18.18|18.1|77
1617703800000|2021-04-06 10:10:00|||||||||1
1617704100000|2021-04-06 10:15:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|599
1617704400000|2021-04-06 10:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|20
1617705000000|2021-04-06 10:30:00|18.24|18.16|18.23|18.15|18.25|18.17|18.2|18.12|58
1617705300000|2021-04-06 10:35:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|24
1617705600000|2021-04-06 10:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|9
1617705900000|2021-04-06 10:45:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|15
1617706200000|2021-04-06 10:50:00|18.23|18.15|18.22|18.14|18.23|18.15|18.18|18.1|22
1617706500000|2021-04-06 10:55:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|17
1617706800000|2021-04-06 11:00:00|18.22|18.14|18.23|18.15|18.25|18.17|18.22|18.14|22
1617707100000|2021-04-06 11:05:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1617707400000|2021-04-06 11:10:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|35
1617707700000|2021-04-06 11:15:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|87
1617708000000|2021-04-06 11:20:00|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|49
1617708300000|2021-04-06 11:25:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|1
1617708600000|2021-04-06 11:30:00|||||||||3
1617708900000|2021-04-06 11:35:00|||||||||1
1617709200000|2021-04-06 11:40:00|||||||||4
1617709500000|2021-04-06 11:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1617709800000|2021-04-06 11:50:00|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|6
1617710100000|2021-04-06 11:55:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|29
1617710400000|2021-04-06 12:00:00|18.19|18.11|18.18|18.1|18.2|18.12|18.18|18.1|89
1617710700000|2021-04-06 12:05:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|435
1617711000000|2021-04-06 12:10:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|14
1617711300000|2021-04-06 12:15:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|3
1617711900000|2021-04-06 12:25:00|||||||||9
1617712200000|2021-04-06 12:30:00|18.17|18.09|18.19|18.11|18.2|18.12|18.17|18.09|174
1617712500000|2021-04-06 12:35:00|18.2|18.12|18.19|18.11|18.2|18.12|18.15|18.07|101
1617712800000|2021-04-06 12:40:00|18.17|18.09|18.25|18.17|18.25|18.17|18.17|18.09|107
1617713100000|2021-04-06 12:45:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|12
1617713400000|2021-04-06 12:50:00|18.24|18.16|18.25|18.17|18.27|18.19|18.24|18.16|66
1617713700000|2021-04-06 12:55:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|8
1617714000000|2021-04-06 13:00:00|18.21|18.13|18.26|18.18|18.26|18.18|18.2|18.12|62
1617714300000|2021-04-06 13:05:00|18.24|18.16|18.22|18.14|18.26|18.18|18.21|18.13|151
1617714600000|2021-04-06 13:10:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|140
1617714900000|2021-04-06 13:15:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|344
1617715200000|2021-04-06 13:20:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|3
1617715800000|2021-04-06 13:30:00|18.26|18.18|18.17|18.09|18.26|18.18|18.17|18.09|211
1617716100000|2021-04-06 13:35:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1848
1617716400000|2021-04-06 13:40:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|90
1617716700000|2021-04-06 13:45:00|||||||||4
1617717000000|2021-04-06 13:50:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|106
1617717300000|2021-04-06 13:55:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|250
1617717600000|2021-04-06 14:00:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|128
1617717900000|2021-04-06 14:05:00|18.18|18.1|18.18|18.1|18.21|18.13|18.16|18.08|298
1617718200000|2021-04-06 14:10:00|18.19|18.11|18.18|18.1|18.23|18.15|18.16|18.08|236
1617718500000|2021-04-06 14:15:00|18.19|18.11|18.18|18.1|18.21|18.13|18.18|18.1|912
1617718800000|2021-04-06 14:20:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|85
1617719100000|2021-04-06 14:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|54
1617719400000|2021-04-06 14:30:00|18.19|18.11|18.18|18.1|18.23|18.15|18.15|18.07|199
1617719700000|2021-04-06 14:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.19|18.11|135
1617720000000|2021-04-06 14:40:00|18.18|18.1|18.21|18.13|18.23|18.15|18.18|18.1|312
1617720300000|2021-04-06 14:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|138
1617720600000|2021-04-06 14:50:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|82
1617720900000|2021-04-06 14:55:00|18.17|18.09|18.16|18.08|18.17|18.09|18.11|18.03|1769
1617721200000|2021-04-06 15:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.16|18.08|557
1617721500000|2021-04-06 15:05:00|18.18|18.1|18.21|18.13|18.24|18.16|18.18|18.1|119
1617721800000|2021-04-06 15:10:00|18.22|18.14|18.24|18.16|18.24|18.16|18.19|18.11|87
1617722100000|2021-04-06 15:15:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|176
1617722400000|2021-04-06 15:20:00|18.28|18.2|18.22|18.14|18.28|18.2|18.2|18.12|1578
1617722700000|2021-04-06 15:25:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|1976
1617723000000|2021-04-06 15:30:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|409
1617723300000|2021-04-06 15:35:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|336
1617723600000|2021-04-06 15:40:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|128
1617723900000|2021-04-06 15:45:00|18.23|18.15|18.23|18.15|18.24|18.16|18.19|18.11|208
1617724200000|2021-04-06 15:50:00|18.24|18.16|18.25|18.17|18.25|18.17|18.23|18.15|95
1617724500000|2021-04-06 15:55:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|93
1617724800000|2021-04-06 16:00:00|18.26|18.18|18.27|18.19|18.3|18.22|18.26|18.18|49
1617725100000|2021-04-06 16:05:00|18.26|18.18|18.28|18.2|18.29|18.21|18.26|18.18|2
1617725400000|2021-04-06 16:10:00|||||||||34
1617725700000|2021-04-06 16:15:00|18.26|18.18|18.23|18.15|18.27|18.19|18.23|18.15|89
1617726300000|2021-04-06 16:25:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|92
1617726600000|2021-04-06 16:30:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|20
1617727200000|2021-04-06 16:40:00|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|3
1617727500000|2021-04-06 16:45:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|2
1617727800000|2021-04-06 16:50:00|18.31|18.23|18.26|18.18|18.32|18.24|18.26|18.18|22
1617728100000|2021-04-06 16:55:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1617728400000|2021-04-06 17:00:00|18.25|18.17|18.31|18.23|18.32|18.24|18.25|18.17|58
1617728700000|2021-04-06 17:05:00|18.3|18.22|18.36|18.28|18.36|18.28|18.3|18.22|0
1617729000000|2021-04-06 17:10:00|18.37|18.29|18.32|18.24|18.38|18.3|18.32|18.24|0
1617729300000|2021-04-06 17:15:00|18.33|18.25|18.32|18.24|18.33|18.25|18.31|18.23|1
1617729600000|2021-04-06 17:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1617729900000|2021-04-06 17:25:00|18.37|18.29|18.4|18.32|18.42|18.34|18.37|18.29|0
1617730200000|2021-04-06 17:30:00|18.42|18.34|18.33|18.25|18.43|18.35|18.31|18.23|90
1617730500000|2021-04-06 17:35:00|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|20
1617730800000|2021-04-06 17:40:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1617731100000|2021-04-06 17:45:00|18.29|18.21|18.31|18.23|18.31|18.23|18.26|18.18|0
1617731400000|2021-04-06 17:50:00|18.3|18.22|18.29|18.21|18.34|18.26|18.26|18.18|11
1617731700000|2021-04-06 17:55:00|18.3|18.22|18.44|18.36|18.44|18.36|18.3|18.22|13
1617732000000|2021-04-06 18:00:00|18.43|18.35|18.37|18.29|18.44|18.36|18.37|18.29|19
1617732300000|2021-04-06 18:05:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1617732600000|2021-04-06 18:10:00|18.34|18.26|18.33|18.25|18.34|18.26|18.28|18.2|6
1617732900000|2021-04-06 18:15:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|0
1617733200000|2021-04-06 18:20:00|18.33|18.25|18.35|18.27|18.36|18.28|18.33|18.25|1
1617733500000|2021-04-06 18:25:00|18.34|18.26|18.29|18.21|18.36|18.28|18.29|18.21|4
1617733800000|2021-04-06 18:30:00|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|1
1617734100000|2021-04-06 18:35:00|18.29|18.21|18.29|18.21|18.33|18.25|18.29|18.21|3
1617734400000|2021-04-06 18:40:00|18.28|18.2|18.28|18.2|18.29|18.21|18.24|18.16|12
1617734700000|2021-04-06 18:45:00|18.26|18.18|18.25|18.17|18.26|18.18|18.23|18.15|1
1617735000000|2021-04-06 18:50:00|18.26|18.18|18.29|18.21|18.33|18.25|18.26|18.18|8
1617735300000|2021-04-06 18:55:00|18.3|18.22|18.3|18.22|18.31|18.23|18.26|18.18|12
1617735600000|2021-04-06 19:00:00|18.29|18.21|18.36|18.28|18.38|18.3|18.28|18.2|1
1617735900000|2021-04-06 19:05:00|18.35|18.27|18.38|18.3|18.39|18.31|18.3|18.22|2
1617736200000|2021-04-06 19:10:00|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|2
1617736500000|2021-04-06 19:15:00|18.36|18.28|18.35|18.27|18.38|18.3|18.31|18.23|1
1617736800000|2021-04-06 19:20:00|18.33|18.25|18.35|18.27|18.36|18.28|18.32|18.24|0
1617737100000|2021-04-06 19:25:00|18.34|18.26|18.39|18.31|18.4|18.32|18.34|18.26|2
1617737400000|2021-04-06 19:30:00|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|7
1617737700000|2021-04-06 19:35:00|18.38|18.3|18.41|18.33|18.41|18.33|18.31|18.23|7
1617738000000|2021-04-06 19:40:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|2
1617738300000|2021-04-06 19:45:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1617738600000|2021-04-06 19:50:00|18.42|18.34|18.4|18.32|18.43|18.35|18.4|18.32|0
1617738900000|2021-04-06 19:55:00|18.39|18.31|18.37|18.29|18.5|18.34|18.36|18.22|16
1617739200000|2021-04-06 20:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1617754500000|2021-04-07 00:15:00|18.46|18.21|18.46|18.21|18.46|18.21|18.45|18.2|0
1617754800000|2021-04-07 00:20:00|18.45|18.2|18.45|18.2|18.45|18.31|18.39|18.2|0
1617758400000|2021-04-07 01:20:00|18.46|18.21|18.38|18.3|18.46|18.3|18.38|18.21|0
1617759300000|2021-04-07 01:35:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1617759600000|2021-04-07 01:40:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1617759900000|2021-04-07 01:45:00|18.4|18.32|18.51|18.26|18.51|18.36|18.4|18.26|1
1617760500000|2021-04-07 01:55:00|18.48|18.23|18.51|18.26|18.51|18.33|18.4|18.22|0
1617760800000|2021-04-07 02:00:00|18.5|18.25|18.47|18.22|18.5|18.25|18.47|18.22|0
1617761700000|2021-04-07 02:15:00|18.49|18.24|18.49|18.24|18.49|18.24|18.47|18.22|0
1617762000000|2021-04-07 02:20:00|18.47|18.22|18.41|18.33|18.49|18.33|18.41|18.22|0
1617762300000|2021-04-07 02:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1617764100000|2021-04-07 02:55:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1617766200000|2021-04-07 03:30:00|18.49|18.24|18.48|18.23|18.49|18.24|18.48|18.23|0
1617768000000|2021-04-07 04:00:00|18.47|18.22|18.46|18.21|18.47|18.22|18.46|18.21|0
1617770400000|2021-04-07 04:40:00|18.44|18.19|18.32|18.24|18.44|18.24|18.32|18.16|0
1617770700000|2021-04-07 04:45:00|18.41|18.16|18.32|18.24|18.41|18.24|18.32|18.16|0
1617771000000|2021-04-07 04:50:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1617771300000|2021-04-07 04:55:00|18.43|18.18|18.41|18.16|18.43|18.18|18.41|18.16|0
1617771600000|2021-04-07 05:00:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1617772200000|2021-04-07 05:10:00|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1617772500000|2021-04-07 05:15:00|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1617772800000|2021-04-07 05:20:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1617773100000|2021-04-07 05:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1617773700000|2021-04-07 05:35:00|18.41|18.16|18.41|18.16|18.41|18.16|18.39|18.14|0
1617774000000|2021-04-07 05:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1617774300000|2021-04-07 05:45:00|18.41|18.16|18.43|18.18|18.43|18.24|18.32|18.16|0
1617774600000|2021-04-07 05:50:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1617774900000|2021-04-07 05:55:00|18.32|18.24|18.32|18.24|18.43|18.25|18.32|18.16|0
1617775200000|2021-04-07 06:00:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|7
1617775500000|2021-04-07 06:05:00|18.31|18.23|18.29|18.21|18.33|18.25|18.27|18.19|93
1617775800000|2021-04-07 06:10:00|18.3|18.22|18.26|18.18|18.33|18.25|18.26|18.18|7
1617776100000|2021-04-07 06:15:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|12
1617776400000|2021-04-07 06:20:00|18.25|18.17|18.23|18.15|18.25|18.17|18.21|18.13|2
1617776700000|2021-04-07 06:25:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1617777000000|2021-04-07 06:30:00|18.23|18.15|18.23|18.15|18.25|18.17|18.21|18.13|46
1617777300000|2021-04-07 06:35:00|||||||||4
1617777600000|2021-04-07 06:40:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|13
1617777900000|2021-04-07 06:45:00|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|0
1617778200000|2021-04-07 06:50:00|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|4
1617778800000|2021-04-07 07:00:00|18.24|18.16|18.36|18.28|18.38|18.3|18.21|18.13|394
1617779100000|2021-04-07 07:05:00|18.35|18.27|18.33|18.25|18.36|18.28|18.3|18.22|321
1617779400000|2021-04-07 07:10:00|18.32|18.24|18.27|18.19|18.33|18.25|18.26|18.18|227
1617779700000|2021-04-07 07:15:00|18.26|18.18|18.21|18.13|18.28|18.2|18.21|18.13|11
1617780000000|2021-04-07 07:20:00|18.22|18.14|18.26|18.18|18.28|18.2|18.21|18.13|62
1617780300000|2021-04-07 07:25:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|139
1617780600000|2021-04-07 07:30:00|18.22|18.14|18.23|18.15|18.26|18.18|18.21|18.13|134
1617780900000|2021-04-07 07:35:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|4
1617781200000|2021-04-07 07:40:00|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|11
1617781500000|2021-04-07 07:45:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|56
1617781800000|2021-04-07 07:50:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|177
1617782100000|2021-04-07 07:55:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|212
1617782400000|2021-04-07 08:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|18
1617782700000|2021-04-07 08:05:00|||||||||2
1617783000000|2021-04-07 08:10:00|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|14
1617783300000|2021-04-07 08:15:00|||||||||253
1617783600000|2021-04-07 08:20:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|188
1617783900000|2021-04-07 08:25:00|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|54
1617784200000|2021-04-07 08:30:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|81
1617784500000|2021-04-07 08:35:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|52
1617784800000|2021-04-07 08:40:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|12
1617785100000|2021-04-07 08:45:00|||||||||1
1617785400000|2021-04-07 08:50:00|||||||||107
1617785700000|2021-04-07 08:55:00|||||||||3
1617786000000|2021-04-07 09:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1617786300000|2021-04-07 09:05:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|45
1617786600000|2021-04-07 09:10:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1617786900000|2021-04-07 09:15:00|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|214
1617787200000|2021-04-07 09:20:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|8
1617787500000|2021-04-07 09:25:00|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|91
1617787800000|2021-04-07 09:30:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|136
1617788100000|2021-04-07 09:35:00|18.29|18.21|18.3|18.22|18.33|18.25|18.29|18.21|170
1617788400000|2021-04-07 09:40:00|||||||||1
1617788700000|2021-04-07 09:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|54
1617789000000|2021-04-07 09:50:00|18.29|18.21|18.29|18.21|18.3|18.22|18.28|18.2|104
1617789300000|2021-04-07 09:55:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|1
1617789600000|2021-04-07 10:00:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|18
1617789900000|2021-04-07 10:05:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|199
1617790200000|2021-04-07 10:10:00|||||||||1
1617790500000|2021-04-07 10:15:00|||||||||180
1617790800000|2021-04-07 10:20:00|18.3|18.22|18.27|18.19|18.3|18.22|18.25|18.17|327
1617791100000|2021-04-07 10:25:00|18.29|18.21|18.3|18.22|18.31|18.23|18.27|18.19|162
1617791400000|2021-04-07 10:30:00|18.31|18.23|18.3|18.22|18.31|18.23|18.25|18.17|97
1617791700000|2021-04-07 10:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|330
1617792000000|2021-04-07 10:40:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|14
1617792300000|2021-04-07 10:45:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|22
1617792600000|2021-04-07 10:50:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|2
1617792900000|2021-04-07 10:55:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|8
1617793200000|2021-04-07 11:00:00|||||||||175
1617793500000|2021-04-07 11:05:00|||||||||14
1617793800000|2021-04-07 11:10:00|||||||||345
1617794100000|2021-04-07 11:15:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|57
1617794400000|2021-04-07 11:20:00|||||||||233
1617795000000|2021-04-07 11:30:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1617795300000|2021-04-07 11:35:00|||||||||1
1617795600000|2021-04-07 11:40:00|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|16
1617795900000|2021-04-07 11:45:00|18.35|18.27|18.36|18.28|18.36|18.28|18.32|18.24|31
1617796200000|2021-04-07 11:50:00|||||||||125
1617796500000|2021-04-07 11:55:00|||||||||55
1617796800000|2021-04-07 12:00:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|64
1617797100000|2021-04-07 12:05:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|32
1617797400000|2021-04-07 12:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1617797700000|2021-04-07 12:15:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|120
1617798000000|2021-04-07 12:20:00|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|149
1617798300000|2021-04-07 12:25:00|18.39|18.31|18.39|18.31|18.41|18.33|18.38|18.3|105
1617798600000|2021-04-07 12:30:00|18.38|18.3|18.39|18.31|18.39|18.31|18.37|18.29|63
1617798900000|2021-04-07 12:35:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|43
1617799200000|2021-04-07 12:40:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|124
1617799500000|2021-04-07 12:45:00|||||||||2
1617799800000|2021-04-07 12:50:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|339
1617800100000|2021-04-07 12:55:00|||||||||2
1617800400000|2021-04-07 13:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|33
1617800700000|2021-04-07 13:05:00|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|287
1617801000000|2021-04-07 13:10:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|105
1617801300000|2021-04-07 13:15:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|10
1617801600000|2021-04-07 13:20:00|||||||||170
1617801900000|2021-04-07 13:25:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|27
1617802200000|2021-04-07 13:30:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|156
1617802500000|2021-04-07 13:35:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|43
1617802800000|2021-04-07 13:40:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1617803100000|2021-04-07 13:45:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|132
1617803400000|2021-04-07 13:50:00|18.25|18.17|18.26|18.18|18.26|18.18|18.21|18.13|39
1617803700000|2021-04-07 13:55:00|18.28|18.2|18.26|18.18|18.28|18.2|18.23|18.15|84
1617804000000|2021-04-07 14:00:00|18.28|18.2|18.21|18.13|18.28|18.2|18.21|18.13|254
1617804300000|2021-04-07 14:05:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|193
1617804600000|2021-04-07 14:10:00|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|115
1617804900000|2021-04-07 14:15:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|115
1617805200000|2021-04-07 14:20:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|101
1617805500000|2021-04-07 14:25:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|142
1617805800000|2021-04-07 14:30:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|73
1617806100000|2021-04-07 14:35:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|38
1617806400000|2021-04-07 14:40:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|42
1617806700000|2021-04-07 14:45:00|18.16|18.08|18.12|18.04|18.17|18.09|18.12|18.04|87
1617807000000|2021-04-07 14:50:00|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|219
1617807300000|2021-04-07 14:55:00|18.17|18.09|18.17|18.09|18.21|18.13|18.17|18.09|120
1617807600000|2021-04-07 15:00:00|||||||||134
1617807900000|2021-04-07 15:05:00|||||||||10
1617808200000|2021-04-07 15:10:00|18.19|18.11|18.18|18.1|18.19|18.11|18.17|18.09|104
1617808500000|2021-04-07 15:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|70
1617808800000|2021-04-07 15:20:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|46
1617809100000|2021-04-07 15:25:00|18.23|18.15|18.09|18.01|18.26|18.18|18.09|18.01|1653
1617809400000|2021-04-07 15:30:00|18.11|18.03|18.14|18.06|18.18|18.1|18.09|18.01|424
1617809700000|2021-04-07 15:35:00|18.16|18.08|18.22|18.14|18.23|18.15|18.15|18.07|452
1617810000000|2021-04-07 15:40:00|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|705
1617810300000|2021-04-07 15:45:00|18.26|18.18|18.18|18.1|18.27|18.19|18.16|18.08|186
1617810900000|2021-04-07 15:55:00|18.21|18.13|18.17|18.09|18.23|18.15|18.17|18.09|124
1617811200000|2021-04-07 16:00:00|18.16|18.08|18.15|18.07|18.18|18.1|18.13|18.05|4
1617811500000|2021-04-07 16:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|63
1617811800000|2021-04-07 16:10:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|68
1617812100000|2021-04-07 16:15:00|18.18|18.1|18.27|18.19|18.3|18.22|18.17|18.09|53
1617812400000|2021-04-07 16:20:00|18.28|18.2|18.18|18.1|18.28|18.2|18.16|18.08|43
1617812700000|2021-04-07 16:25:00|18.16|18.08|18.28|18.2|18.28|18.2|18.16|18.08|19
1617813000000|2021-04-07 16:30:00|18.25|18.17|18.25|18.17|18.28|18.2|18.22|18.14|0
1617813300000|2021-04-07 16:35:00|18.23|18.15|18.16|18.08|18.23|18.15|18.16|18.08|3
1617813600000|2021-04-07 16:40:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1617813900000|2021-04-07 16:45:00|18.14|18.06|18.16|18.08|18.16|18.08|18.11|18.03|89
1617814200000|2021-04-07 16:50:00|18.17|18.09|18.18|18.1|18.2|18.12|18.17|18.09|5
1617814500000|2021-04-07 16:55:00|18.19|18.11|18.23|18.15|18.24|18.16|18.19|18.11|0
1617814800000|2021-04-07 17:00:00|18.24|18.16|18.23|18.15|18.26|18.18|18.23|18.15|0
1617815100000|2021-04-07 17:05:00|18.21|18.13|18.21|18.13|18.23|18.15|18.18|18.1|17
1617815400000|2021-04-07 17:10:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1617816600000|2021-04-07 17:30:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1617816900000|2021-04-07 17:35:00|18.11|18.03|18.11|18.03|18.16|18.08|18.11|18.03|3
1617817200000|2021-04-07 17:40:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1617817800000|2021-04-07 17:50:00|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|3
1617818100000|2021-04-07 17:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|12
1617818400000|2021-04-07 18:00:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|2
1617818700000|2021-04-07 18:05:00|18.09|18.01|18.11|18.03|18.12|18.04|18.09|18.01|10
1617819000000|2021-04-07 18:10:00|18.12|18.04|18.11|18.03|18.12|18.04|18.08|18|0
1617819300000|2021-04-07 18:15:00|18.14|18.06|18.06|17.98|18.15|18.07|18.06|17.98|23
1617819600000|2021-04-07 18:20:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|4
1617819900000|2021-04-07 18:25:00|18.06|17.98|18.05|17.97|18.06|17.98|18.01|17.93|0
1617820200000|2021-04-07 18:30:00|18.01|17.93|18|17.92|18.01|17.93|17.99|17.91|24
1617820500000|2021-04-07 18:35:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1617820800000|2021-04-07 18:40:00|17.98|17.9|17.95|17.87|17.98|17.9|17.94|17.86|1
1617821100000|2021-04-07 18:45:00|17.94|17.86|17.88|17.8|17.95|17.87|17.86|17.78|24
1617821400000|2021-04-07 18:50:00|17.87|17.79|17.86|17.78|17.87|17.79|17.85|17.77|1
1617821700000|2021-04-07 18:55:00|17.87|17.79|17.92|17.84|17.92|17.84|17.86|17.78|33
1617822000000|2021-04-07 19:00:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|11
1617822300000|2021-04-07 19:05:00|17.9|17.82|17.9|17.82|17.97|17.86|17.87|17.72|6
1617822600000|2021-04-07 19:10:00|17.87|17.79|17.95|17.87|17.95|17.87|17.87|17.79|0
1617822900000|2021-04-07 19:15:00|17.93|17.85|17.88|17.8|17.93|17.85|17.87|17.79|0
1617823200000|2021-04-07 19:20:00|17.97|17.72|17.92|17.84|17.97|17.84|17.87|17.72|4
1617823500000|2021-04-07 19:25:00|17.93|17.85|17.95|17.87|18.02|17.94|17.93|17.85|17
1617823800000|2021-04-07 19:30:00|17.97|17.89|17.97|17.89|18.03|17.94|17.96|17.78|3
1617824100000|2021-04-07 19:35:00|18.07|17.82|18.02|17.77|18.07|17.89|17.93|17.77|9
1617824400000|2021-04-07 19:40:00|18|17.75|17.92|17.84|18.01|17.85|17.92|17.73|2
1617824700000|2021-04-07 19:45:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|3
1617825000000|2021-04-07 19:50:00|17.88|17.8|17.9|17.82|17.95|17.87|17.88|17.8|18
1617825300000|2021-04-07 19:55:00|17.89|17.81|18.03|17.78|18.06|17.85|17.88|17.72|59
1617840900000|2021-04-08 00:15:00|17.84|17.76|17.85|17.77|17.98|17.77|17.84|17.68|0
1617841800000|2021-04-08 00:30:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617842100000|2021-04-08 00:35:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617842700000|2021-04-08 00:45:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1617843000000|2021-04-08 00:50:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1617843900000|2021-04-08 01:05:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617844800000|2021-04-08 01:20:00|17.94|17.69|17.94|17.69|17.94|17.77|17.85|17.68|0
1617845400000|2021-04-08 01:30:00|17.85|17.77|17.85|17.77|17.94|17.77|17.85|17.69|0
1617845700000|2021-04-08 01:35:00|17.94|17.69|17.84|17.76|17.94|17.77|17.84|17.69|0
1617846300000|2021-04-08 01:45:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1617846600000|2021-04-08 01:50:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617846900000|2021-04-08 01:55:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617847200000|2021-04-08 02:00:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1617847500000|2021-04-08 02:05:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1617848100000|2021-04-08 02:15:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1617848400000|2021-04-08 02:20:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1617849600000|2021-04-08 02:40:00|17.82|17.74|17.88|17.63|17.9|17.74|17.82|17.63|14
1617849900000|2021-04-08 02:45:00|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1617850500000|2021-04-08 02:55:00|17.78|17.7|17.88|17.63|17.88|17.7|17.78|17.63|0
1617850800000|2021-04-08 03:00:00|17.78|17.7|17.78|17.7|17.88|17.71|17.78|17.63|0
1617851400000|2021-04-08 03:10:00|17.88|17.63|17.78|17.7|17.88|17.7|17.78|17.63|0
1617851700000|2021-04-08 03:15:00|17.88|17.63|17.78|17.7|17.88|17.7|17.78|17.63|0
1617852000000|2021-04-08 03:20:00|17.88|17.63|17.88|17.63|17.88|17.7|17.78|17.63|0
1617852300000|2021-04-08 03:25:00|17.78|17.7|17.88|17.63|17.88|17.7|17.78|17.62|0
1617853500000|2021-04-08 03:45:00|17.79|17.71|17.79|17.71|17.88|17.71|17.79|17.63|0
1617855300000|2021-04-08 04:15:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1617855600000|2021-04-08 04:20:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1617857400000|2021-04-08 04:50:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1617857700000|2021-04-08 04:55:00|||||||||2
1617858000000|2021-04-08 05:00:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|8
1617858300000|2021-04-08 05:05:00|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1617859200000|2021-04-08 05:20:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1617859800000|2021-04-08 05:30:00|||||||||10
1617860100000|2021-04-08 05:35:00|17.7|17.62|17.8|17.55|17.8|17.63|17.7|17.55|9
1617860400000|2021-04-08 05:40:00|17.79|17.54|17.81|17.56|17.81|17.67|17.72|17.54|4
1617860700000|2021-04-08 05:45:00|17.79|17.54|17.79|17.54|17.79|17.54|17.79|17.54|0
1617861300000|2021-04-08 05:55:00|17.8|17.55|17.82|17.57|17.82|17.57|17.8|17.55|0
1617861600000|2021-04-08 06:00:00|17.72|17.64|17.76|17.68|17.76|17.68|17.71|17.63|30
1617861900000|2021-04-08 06:05:00|17.73|17.65|17.76|17.68|17.76|17.68|17.71|17.63|29
1617862200000|2021-04-08 06:10:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|29
1617862500000|2021-04-08 06:15:00|17.78|17.7|17.76|17.68|17.81|17.73|17.76|17.68|18
1617862800000|2021-04-08 06:20:00|||||||||1
1617863100000|2021-04-08 06:25:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|34
1617863400000|2021-04-08 06:30:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|6
1617863700000|2021-04-08 06:35:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|40
1617864000000|2021-04-08 06:40:00|||||||||11
1617864300000|2021-04-08 06:45:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|50
1617864600000|2021-04-08 06:50:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|18
1617864900000|2021-04-08 06:55:00|17.78|17.7|17.82|17.74|17.82|17.74|17.76|17.68|36
1617865200000|2021-04-08 07:00:00|17.81|17.73|17.82|17.74|17.85|17.77|17.78|17.7|191
1617865500000|2021-04-08 07:05:00|17.86|17.78|17.87|17.79|17.87|17.79|17.83|17.75|55
1617865800000|2021-04-08 07:10:00|17.82|17.74|17.85|17.77|17.87|17.79|17.82|17.74|372
1617866100000|2021-04-08 07:15:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|59
1617866400000|2021-04-08 07:20:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|98
1617866700000|2021-04-08 07:25:00|17.86|17.78|17.88|17.8|17.9|17.82|17.85|17.77|117
1617867000000|2021-04-08 07:30:00|17.89|17.81|17.88|17.8|17.92|17.84|17.88|17.8|422
1617867300000|2021-04-08 07:35:00|17.9|17.82|17.88|17.8|17.9|17.82|17.85|17.77|204
1617868200000|2021-04-08 07:50:00|17.89|17.81|17.9|17.82|17.9|17.82|17.88|17.8|23
1617868500000|2021-04-08 07:55:00|17.89|17.81|17.9|17.82|17.9|17.82|17.88|17.8|48
1617868800000|2021-04-08 08:00:00|17.89|17.81|17.9|17.82|17.93|17.85|17.88|17.8|3
1617869100000|2021-04-08 08:05:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|45
1617869700000|2021-04-08 08:15:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|101
1617870000000|2021-04-08 08:20:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|20
1617870300000|2021-04-08 08:25:00|17.87|17.79|17.9|17.82|17.9|17.82|17.85|17.77|155
1617870600000|2021-04-08 08:30:00|17.94|17.86|17.95|17.87|17.95|17.87|17.9|17.82|91
1617870900000|2021-04-08 08:35:00|||||||||7
1617871200000|2021-04-08 08:40:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|8
1617871500000|2021-04-08 08:45:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|5
1617871800000|2021-04-08 08:50:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|100
1617872100000|2021-04-08 08:55:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|2
1617872400000|2021-04-08 09:00:00|17.89|17.81|17.85|17.77|17.9|17.82|17.85|17.77|179
1617872700000|2021-04-08 09:05:00|||||||||130
1617873000000|2021-04-08 09:10:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|48
1617873300000|2021-04-08 09:15:00|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|6
1617873600000|2021-04-08 09:20:00|17.85|17.77|17.89|17.81|17.9|17.82|17.85|17.77|1
1617873900000|2021-04-08 09:25:00|17.87|17.79|17.92|17.84|17.92|17.84|17.86|17.78|844
1617874200000|2021-04-08 09:30:00|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|126
1617874800000|2021-04-08 09:40:00|||||||||72
1617875100000|2021-04-08 09:45:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|313
1617875700000|2021-04-08 09:55:00|17.87|17.79|17.87|17.79|17.9|17.82|17.87|17.79|124
1617876000000|2021-04-08 10:00:00|||||||||17
1617876300000|2021-04-08 10:05:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|140
1617876600000|2021-04-08 10:10:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|97
1617876900000|2021-04-08 10:15:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|215
1617877200000|2021-04-08 10:20:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|216
1617877500000|2021-04-08 10:25:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|31
1617878100000|2021-04-08 10:35:00|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|0
1617878400000|2021-04-08 10:40:00|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|12
1617878700000|2021-04-08 10:45:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|146
1617879000000|2021-04-08 10:50:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|225
1617879300000|2021-04-08 10:55:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|116
1617879600000|2021-04-08 11:00:00|||||||||2
1617879900000|2021-04-08 11:05:00|||||||||26
1617880200000|2021-04-08 11:10:00|17.85|17.77|17.85|17.77|17.9|17.82|17.85|17.77|91
1617880500000|2021-04-08 11:15:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|49
1617880800000|2021-04-08 11:20:00|17.9|17.82|17.86|17.78|17.9|17.82|17.85|17.77|30
1617881100000|2021-04-08 11:25:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|90
1617881400000|2021-04-08 11:30:00|17.81|17.73|17.82|17.74|17.86|17.78|17.81|17.73|37
1617881700000|2021-04-08 11:35:00|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|18
1617882000000|2021-04-08 11:40:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|13
1617882300000|2021-04-08 11:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|270
1617882600000|2021-04-08 11:50:00|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|97
1617882900000|2021-04-08 11:55:00|17.79|17.71|17.77|17.69|17.81|17.73|17.77|17.69|393
1617883200000|2021-04-08 12:00:00|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|243
1617883500000|2021-04-08 12:05:00|17.75|17.67|17.76|17.68|17.79|17.71|17.75|17.67|52
1617884100000|2021-04-08 12:15:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1617884400000|2021-04-08 12:20:00|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|150
1617884700000|2021-04-08 12:25:00|17.77|17.69|17.79|17.71|17.79|17.71|17.74|17.66|305
1617885000000|2021-04-08 12:30:00|17.77|17.69|17.84|17.76|17.84|17.76|17.77|17.69|104
1617885600000|2021-04-08 12:40:00|||||||||25
1617885900000|2021-04-08 12:45:00|17.82|17.74|17.84|17.76|17.84|17.76|17.79|17.71|44
1617886200000|2021-04-08 12:50:00|||||||||1
1617886800000|2021-04-08 13:00:00|17.81|17.73|17.84|17.76|17.86|17.78|17.81|17.73|146
1617887100000|2021-04-08 13:05:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|6
1617887400000|2021-04-08 13:10:00|17.82|17.74|17.79|17.71|17.83|17.75|17.79|17.71|71
1617887700000|2021-04-08 13:15:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|273
1617888000000|2021-04-08 13:20:00|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|628
1617888300000|2021-04-08 13:25:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|49
1617888600000|2021-04-08 13:30:00|17.75|17.67|17.84|17.76|17.84|17.76|17.74|17.66|255
1617888900000|2021-04-08 13:35:00|17.86|17.78|17.85|17.77|17.86|17.78|17.84|17.76|504
1617889200000|2021-04-08 13:40:00|17.84|17.76|17.91|17.83|17.91|17.83|17.84|17.76|219
1617889500000|2021-04-08 13:45:00|17.92|17.84|18.02|17.94|18.04|17.96|17.92|17.84|687
1617889800000|2021-04-08 13:50:00|18.01|17.93|17.97|17.89|18.01|17.93|17.91|17.83|150
1617890100000|2021-04-08 13:55:00|17.96|17.88|17.91|17.83|17.97|17.89|17.91|17.83|36
1617890400000|2021-04-08 14:00:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|41
1617890700000|2021-04-08 14:05:00|17.96|17.88|17.93|17.85|17.98|17.9|17.91|17.83|219
1617891000000|2021-04-08 14:10:00|17.91|17.83|17.93|17.85|17.98|17.9|17.91|17.83|275
1617891300000|2021-04-08 14:15:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|90
1617891600000|2021-04-08 14:20:00|17.94|17.86|17.93|17.85|17.98|17.9|17.91|17.83|259
1617891900000|2021-04-08 14:25:00|17.94|17.86|17.91|17.83|17.96|17.88|17.91|17.83|241
1617892200000|2021-04-08 14:30:00|17.9|17.82|17.93|17.85|17.94|17.86|17.89|17.81|139
1617892500000|2021-04-08 14:35:00|17.92|17.84|17.89|17.81|17.94|17.86|17.89|17.81|163
1617892800000|2021-04-08 14:40:00|17.91|17.83|17.89|17.81|17.94|17.86|17.89|17.81|52
1617893100000|2021-04-08 14:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.89|17.81|125
1617893400000|2021-04-08 14:50:00|17.98|17.9|17.98|17.9|17.99|17.91|17.96|17.88|213
1617893700000|2021-04-08 14:55:00|17.97|17.89|17.95|17.87|17.98|17.9|17.91|17.83|606
1617894000000|2021-04-08 15:00:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|240
1617894300000|2021-04-08 15:05:00|17.88|17.8|17.9|17.82|17.91|17.83|17.86|17.78|420
1617894600000|2021-04-08 15:10:00|17.91|17.83|17.9|17.82|17.91|17.83|17.85|17.77|352
1617894900000|2021-04-08 15:15:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|1021
1617895200000|2021-04-08 15:20:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|426
1617895500000|2021-04-08 15:25:00|17.87|17.79|17.86|17.78|17.88|17.8|17.86|17.78|1073
1617895800000|2021-04-08 15:30:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|494
1617896100000|2021-04-08 15:35:00|17.91|17.83|17.91|17.83|17.91|17.83|17.88|17.8|10
1617896400000|2021-04-08 15:40:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|286
1617896700000|2021-04-08 15:45:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1617897000000|2021-04-08 15:50:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|28
1617897300000|2021-04-08 15:55:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|72
1617897600000|2021-04-08 16:00:00|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|15
1617897900000|2021-04-08 16:05:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|78
1617898500000|2021-04-08 16:15:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|83
1617898800000|2021-04-08 16:20:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1617899100000|2021-04-08 16:25:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1617899400000|2021-04-08 16:30:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|63
1617899700000|2021-04-08 16:35:00|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1617900000000|2021-04-08 16:40:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1617900300000|2021-04-08 16:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1617900900000|2021-04-08 16:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|141
1617901200000|2021-04-08 17:00:00|17.86|17.78|17.87|17.79|17.88|17.8|17.86|17.78|97
1617901500000|2021-04-08 17:05:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|26
1617901800000|2021-04-08 17:10:00|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|37
1617902100000|2021-04-08 17:15:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|0
1617902400000|2021-04-08 17:20:00|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|0
1617902700000|2021-04-08 17:25:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|2
1617903000000|2021-04-08 17:30:00|17.87|17.79|17.88|17.8|17.88|17.8|17.83|17.75|55
1617903600000|2021-04-08 17:40:00|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|10
1617903900000|2021-04-08 17:45:00|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|158
1617904200000|2021-04-08 17:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|1
1617904500000|2021-04-08 17:55:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1617905400000|2021-04-08 18:10:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|1
1617905700000|2021-04-08 18:15:00|17.82|17.74|17.81|17.73|17.82|17.74|17.78|17.7|11
1617906000000|2021-04-08 18:20:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1617906300000|2021-04-08 18:25:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|5
1617906600000|2021-04-08 18:30:00|17.82|17.74|17.83|17.75|17.83|17.75|17.81|17.73|0
1617908100000|2021-04-08 18:55:00|||||||||55
1617908700000|2021-04-08 19:05:00|||||||||1
1617909900000|2021-04-08 19:25:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1617910500000|2021-04-08 19:35:00|17.82|17.74|17.84|17.76|17.87|17.79|17.82|17.74|14
1617910800000|2021-04-08 19:40:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1617911100000|2021-04-08 19:45:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|24
1617911400000|2021-04-08 19:50:00|17.92|17.84|17.9|17.82|17.92|17.84|17.87|17.79|38
1617911700000|2021-04-08 19:55:00|17.91|17.83|17.93|17.85|17.93|17.85|17.86|17.78|121
1617927300000|2021-04-09 00:15:00|18|17.75|17.98|17.73|18|17.75|17.98|17.73|0
1617927600000|2021-04-09 00:20:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1617928200000|2021-04-09 00:30:00|18|17.75|18|17.75|18|17.84|17.9|17.73|0
1617928500000|2021-04-09 00:35:00|17.92|17.84|18|17.75|18|17.84|17.91|17.73|0
1617928800000|2021-04-09 00:40:00|17.92|17.84|18|17.75|18.01|17.84|17.92|17.75|0
1617929100000|2021-04-09 00:45:00|17.92|17.84|18|17.75|18|17.84|17.92|17.75|0
1617929400000|2021-04-09 00:50:00|17.92|17.84|18|17.75|18|17.84|17.91|17.75|0
1617929700000|2021-04-09 00:55:00|17.92|17.84|17.96|17.71|18.01|17.84|17.92|17.71|0
1617930000000|2021-04-09 01:00:00|18|17.75|17.92|17.84|18.01|17.84|17.92|17.73|0
1617930300000|2021-04-09 01:05:00|18|17.75|17.92|17.84|18.01|17.84|17.92|17.75|0
1617930600000|2021-04-09 01:10:00|18|17.75|17.92|17.84|18|17.84|17.91|17.75|0
1617930900000|2021-04-09 01:15:00|18|17.75|17.92|17.84|18.01|17.84|17.92|17.75|0
1617931500000|2021-04-09 01:25:00|18|17.75|17.92|17.84|18|17.84|17.92|17.75|0
1617931800000|2021-04-09 01:30:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1617932100000|2021-04-09 01:35:00|18.01|17.76|18|17.75|18.01|17.76|18|17.75|0
1617932400000|2021-04-09 01:40:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1617932700000|2021-04-09 01:45:00|18.03|17.78|18.05|17.8|18.05|17.8|18.03|17.78|0
1617934200000|2021-04-09 02:10:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1617934500000|2021-04-09 02:15:00|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1617934800000|2021-04-09 02:20:00|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|10
1617935400000|2021-04-09 02:30:00|18.1|17.85|18.02|17.94|18.1|17.94|18.02|17.85|0
1617935700000|2021-04-09 02:35:00|18.1|17.85|18.02|17.94|18.11|17.94|18.01|17.85|3
1617936900000|2021-04-09 02:55:00|||||||||1
1617937200000|2021-04-09 03:00:00|18.12|17.87|18.02|17.94|18.12|17.94|18.02|17.87|0
1617937500000|2021-04-09 03:05:00|18.1|17.85|18.1|17.85|18.1|17.94|18.02|17.85|0
1617937800000|2021-04-09 03:10:00|18.02|17.94|18.1|17.85|18.11|17.94|18.02|17.85|0
1617938100000|2021-04-09 03:15:00|18.02|17.94|18.1|17.85|18.11|17.94|18.02|17.85|0
1617938400000|2021-04-09 03:20:00|18.02|17.94|18.1|17.85|18.1|17.94|18.02|17.85|0
1617938700000|2021-04-09 03:25:00|18.02|17.94|18.1|17.85|18.1|17.94|18.02|17.85|0
1617942900000|2021-04-09 04:35:00|18.09|17.84|18.08|17.83|18.1|17.85|18.06|17.81|0
1617944100000|2021-04-09 04:55:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1617945000000|2021-04-09 05:10:00|18.09|17.84|18|17.92|18.09|17.93|17.99|17.84|0
1617945900000|2021-04-09 05:25:00|18.07|17.82|18|17.92|18.07|17.92|17.98|17.82|17
1617947400000|2021-04-09 05:50:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|1
1617947700000|2021-04-09 05:55:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1617948000000|2021-04-09 06:00:00|17.97|17.89|17.97|17.89|17.99|17.91|17.96|17.88|26
1617948300000|2021-04-09 06:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|5
1617948600000|2021-04-09 06:10:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|13
1617949200000|2021-04-09 06:20:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|14
1617949500000|2021-04-09 06:25:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|1
1617949800000|2021-04-09 06:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|0
1617950100000|2021-04-09 06:35:00|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|8
1617950700000|2021-04-09 06:45:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1617951000000|2021-04-09 06:50:00|||||||||1
1617951300000|2021-04-09 06:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1617951600000|2021-04-09 07:00:00|17.95|17.87|17.95|17.87|18|17.92|17.94|17.86|113
1617951900000|2021-04-09 07:05:00|17.97|17.89|17.97|17.89|17.98|17.9|17.92|17.84|144
1617952200000|2021-04-09 07:10:00|||||||||10
1617952500000|2021-04-09 07:15:00|17.96|17.88|17.97|17.89|17.97|17.89|17.95|17.87|97
1617952800000|2021-04-09 07:20:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|38
1617953100000|2021-04-09 07:25:00|17.94|17.86|17.97|17.89|17.98|17.9|17.92|17.84|38
1617953400000|2021-04-09 07:30:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|37
1617953700000|2021-04-09 07:35:00|17.98|17.9|17.92|17.84|17.98|17.9|17.92|17.84|30
1617954000000|2021-04-09 07:40:00|||||||||4
1617954600000|2021-04-09 07:50:00|17.9|17.82|17.87|17.79|17.92|17.84|17.87|17.79|17
1617954900000|2021-04-09 07:55:00|17.86|17.78|17.86|17.78|17.87|17.79|17.82|17.74|215
1617955200000|2021-04-09 08:00:00|||||||||66
1617955500000|2021-04-09 08:05:00|17.91|17.83|17.89|17.81|17.91|17.83|17.86|17.78|345
1617955800000|2021-04-09 08:10:00|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|37
1617956100000|2021-04-09 08:15:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|4
1617956400000|2021-04-09 08:20:00|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|3
1617956700000|2021-04-09 08:25:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1617957000000|2021-04-09 08:30:00|||||||||3
1617957300000|2021-04-09 08:35:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|31
1617957600000|2021-04-09 08:40:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|1
1617957900000|2021-04-09 08:45:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|30
1617958200000|2021-04-09 08:50:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|16
1617958500000|2021-04-09 08:55:00|17.85|17.77|17.86|17.78|17.86|17.78|17.84|17.76|52
1617958800000|2021-04-09 09:00:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|289
1617959100000|2021-04-09 09:05:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|1
1617959400000|2021-04-09 09:10:00|||||||||10
1617959700000|2021-04-09 09:15:00|||||||||58
1617960000000|2021-04-09 09:20:00|17.88|17.8|17.86|17.78|17.91|17.83|17.86|17.78|6
1617960300000|2021-04-09 09:25:00|17.87|17.79|17.88|17.8|17.89|17.81|17.87|17.79|5
1617960600000|2021-04-09 09:30:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|5
1617960900000|2021-04-09 09:35:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|147
1617961200000|2021-04-09 09:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|10
1617961500000|2021-04-09 09:45:00|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|1
1617961800000|2021-04-09 09:50:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|38
1617962100000|2021-04-09 09:55:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|49
1617962400000|2021-04-09 10:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|88
1617962700000|2021-04-09 10:05:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|173
1617963000000|2021-04-09 10:10:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|11
1617963300000|2021-04-09 10:15:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|57
1617963600000|2021-04-09 10:20:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|23
1617963900000|2021-04-09 10:25:00|||||||||4
1617964200000|2021-04-09 10:30:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|44
1617964500000|2021-04-09 10:35:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|32
1617964800000|2021-04-09 10:40:00|17.85|17.77|17.89|17.81|17.89|17.81|17.84|17.76|270
1617965100000|2021-04-09 10:45:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|42
1617965400000|2021-04-09 10:50:00|||||||||20
1617965700000|2021-04-09 10:55:00|||||||||381
1617966000000|2021-04-09 11:00:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|366
1617966300000|2021-04-09 11:05:00|||||||||1
1617966600000|2021-04-09 11:10:00|||||||||6
1617966900000|2021-04-09 11:15:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|275
1617967200000|2021-04-09 11:20:00|17.81|17.73|17.85|17.77|17.9|17.82|17.81|17.73|173
1617967500000|2021-04-09 11:25:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|53
1617967800000|2021-04-09 11:30:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1617968100000|2021-04-09 11:35:00|||||||||2
1617968400000|2021-04-09 11:40:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|23
1617968700000|2021-04-09 11:45:00|||||||||2
1617969000000|2021-04-09 11:50:00|||||||||1
1617969300000|2021-04-09 11:55:00|||||||||1
1617969600000|2021-04-09 12:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|42
1617969900000|2021-04-09 12:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|74
1617970200000|2021-04-09 12:10:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|84
1617970500000|2021-04-09 12:15:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|129
1617970800000|2021-04-09 12:20:00|17.98|17.9|18|17.92|18.01|17.93|17.98|17.9|41
1617971100000|2021-04-09 12:25:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1617971400000|2021-04-09 12:30:00|18|17.92|17.96|17.88|18|17.92|17.95|17.87|111
1617971700000|2021-04-09 12:35:00|17.95|17.87|17.94|17.86|17.96|17.88|17.91|17.83|39
1617972000000|2021-04-09 12:40:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1617972300000|2021-04-09 12:45:00|17.95|17.87|18.01|17.93|18.01|17.93|17.91|17.83|132
1617972600000|2021-04-09 12:50:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|2046
1617972900000|2021-04-09 12:55:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|21
1617973200000|2021-04-09 13:00:00|17.98|17.9|18.03|17.95|18.03|17.95|17.97|17.89|51
1617973500000|2021-04-09 13:05:00|18.02|17.94|18.08|18|18.08|18|18.02|17.94|116
1617973800000|2021-04-09 13:10:00|18.07|17.99|18.01|17.93|18.07|17.99|18.01|17.93|157
1617974100000|2021-04-09 13:15:00|18|17.92|17.98|17.9|18.01|17.93|17.97|17.89|161
1617974400000|2021-04-09 13:20:00|17.97|17.89|17.96|17.88|17.98|17.9|17.93|17.85|5
1617974700000|2021-04-09 13:25:00|17.95|17.87|17.96|17.88|17.96|17.88|17.91|17.83|86
1617975000000|2021-04-09 13:30:00|17.98|17.9|17.96|17.88|17.98|17.9|17.93|17.85|78
1617975300000|2021-04-09 13:35:00|||||||||2
1617975600000|2021-04-09 13:40:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|108
1617975900000|2021-04-09 13:45:00|17.98|17.9|17.96|17.88|17.98|17.9|17.93|17.85|212
1617976200000|2021-04-09 13:50:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|10
1617976500000|2021-04-09 13:55:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|24
1617976800000|2021-04-09 14:00:00|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|11
1617977100000|2021-04-09 14:05:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|49
1617977400000|2021-04-09 14:10:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|30
1617977700000|2021-04-09 14:15:00|18.07|17.99|18.1|18.02|18.1|18.02|18.06|17.98|531
1617978000000|2021-04-09 14:20:00|18.08|18|18.08|18|18.08|18|18.03|17.95|705
1617978300000|2021-04-09 14:25:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|75
1617978600000|2021-04-09 14:30:00|18.08|18|18.08|18|18.08|18|18.05|17.97|128
1617978900000|2021-04-09 14:35:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|127
1617979200000|2021-04-09 14:40:00|18.05|17.97|18.03|17.95|18.08|18|18.03|17.95|11
1617979500000|2021-04-09 14:45:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|57
1617979800000|2021-04-09 14:50:00|18.05|17.97|18.08|18|18.08|18|18.04|17.96|83
1617980100000|2021-04-09 14:55:00|18.03|17.95|18.03|17.95|18.08|18|18.03|17.95|60
1617980400000|2021-04-09 15:00:00|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|112
1617980700000|2021-04-09 15:05:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|416
1617981000000|2021-04-09 15:10:00|18.03|17.95|18.02|17.94|18.04|17.96|18.02|17.94|269
1617981300000|2021-04-09 15:15:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|175
1617981600000|2021-04-09 15:20:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|401
1617981900000|2021-04-09 15:25:00|18|17.92|18.02|17.94|18.03|17.95|17.98|17.9|797
1617982200000|2021-04-09 15:30:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|164
1617982800000|2021-04-09 15:40:00|||||||||534
1617983100000|2021-04-09 15:45:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|50
1617983400000|2021-04-09 15:50:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|87
1617983700000|2021-04-09 15:55:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|34
1617984300000|2021-04-09 16:05:00|18.02|17.94|18.03|17.95|18.03|17.95|18|17.92|16
1617984600000|2021-04-09 16:10:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|60
1617985200000|2021-04-09 16:20:00|18.04|17.96|18.04|17.96|18.07|17.99|18.04|17.96|101
1617985500000|2021-04-09 16:25:00|18.06|17.98|18.07|17.99|18.07|17.99|18.04|17.96|0
1617985800000|2021-04-09 16:30:00|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|5
1617986100000|2021-04-09 16:35:00|18|17.92|18.06|17.98|18.07|17.99|18|17.92|47
1617986400000|2021-04-09 16:40:00|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|0
1617989100000|2021-04-09 17:25:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1617989400000|2021-04-09 17:30:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1617989700000|2021-04-09 17:35:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|100
1617990000000|2021-04-09 17:40:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|96
1617990300000|2021-04-09 17:45:00|17.99|17.91|17.96|17.88|18.01|17.93|17.96|17.88|8
1617990600000|2021-04-09 17:50:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|54
1617991200000|2021-04-09 18:00:00|17.94|17.86|17.93|17.85|17.94|17.86|17.92|17.84|6
1617991500000|2021-04-09 18:05:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|3
1617991800000|2021-04-09 18:10:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|4
1617992400000|2021-04-09 18:20:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|2
1617992700000|2021-04-09 18:25:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1617993000000|2021-04-09 18:30:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1617993300000|2021-04-09 18:35:00|17.79|17.71|17.78|17.7|17.81|17.73|17.71|17.63|18
1617993600000|2021-04-09 18:40:00|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|7
1617993900000|2021-04-09 18:45:00|17.74|17.66|17.74|17.66|17.74|17.66|17.71|17.63|10
1617994200000|2021-04-09 18:50:00|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|1
1617994500000|2021-04-09 18:55:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|7
1617994800000|2021-04-09 19:00:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|13
1617995100000|2021-04-09 19:05:00|17.71|17.63|17.74|17.66|17.76|17.68|17.71|17.63|0
1617995400000|2021-04-09 19:10:00|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|0
1617995700000|2021-04-09 19:15:00|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|29
1617996000000|2021-04-09 19:20:00|17.68|17.6|17.66|17.58|17.68|17.6|17.64|17.56|86
1617996300000|2021-04-09 19:25:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|50
1617996600000|2021-04-09 19:30:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|41
1617996900000|2021-04-09 19:35:00|17.74|17.66|17.8|17.72|17.8|17.72|17.74|17.66|1
1617997200000|2021-04-09 19:40:00|17.79|17.71|17.79|17.71|17.83|17.75|17.76|17.68|20
1617997500000|2021-04-09 19:45:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|19
1617997800000|2021-04-09 19:50:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|4
1617998100000|2021-04-09 19:55:00|17.81|17.73|17.99|17.74|17.99|17.78|17.81|17.64|98
1618186500000|2021-04-12 00:15:00|18.2|17.95|18.18|17.93|18.2|17.95|18.16|17.91|0
1618186800000|2021-04-12 00:20:00|18.16|17.91|18.15|17.9|18.18|17.93|18.15|17.9|0
1618187100000|2021-04-12 00:25:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1618188900000|2021-04-12 00:55:00|18.16|17.91|18.16|17.91|18.16|17.91|18.14|17.89|0
1618189200000|2021-04-12 01:00:00|18.14|17.89|18.16|17.91|18.16|17.91|18.14|17.89|0
1618189500000|2021-04-12 01:05:00|18.14|17.89|18.16|17.91|18.16|17.91|18.14|17.89|0
1618190400000|2021-04-12 01:20:00|18.08|18|18.08|18|18.16|18|18.08|17.91|0
1618190700000|2021-04-12 01:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1618191000000|2021-04-12 01:30:00|18.11|18.03|18.2|17.95|18.2|18.03|18.11|17.95|0
1618191300000|2021-04-12 01:35:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1618192200000|2021-04-12 01:50:00|18.2|17.95|18.2|17.95|18.2|18.03|18.11|17.95|0
1618193700000|2021-04-12 02:15:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1618194000000|2021-04-12 02:20:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1618194900000|2021-04-12 02:35:00|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|0
1618195200000|2021-04-12 02:40:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1618195500000|2021-04-12 02:45:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1618198800000|2021-04-12 03:40:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1618199700000|2021-04-12 03:55:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1618203300000|2021-04-12 04:55:00|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|1
1618203900000|2021-04-12 05:05:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1618204200000|2021-04-12 05:10:00|18.24|18.16|18.34|18.09|18.34|18.17|18.24|18.09|2
1618204500000|2021-04-12 05:15:00|18.25|18.17|18.22|18.14|18.34|18.18|18.22|18.09|0
1618204800000|2021-04-12 05:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1618205100000|2021-04-12 05:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1618205400000|2021-04-12 05:30:00|18.25|18.17|18.23|18.15|18.29|18.17|18.21|18.04|0
1618205700000|2021-04-12 05:35:00|18.25|18.17|18.33|18.08|18.33|18.17|18.25|18.08|0
1618206000000|2021-04-12 05:40:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1618206300000|2021-04-12 05:45:00|18.34|18.09|18.33|18.08|18.34|18.17|18.25|18.08|0
1618206600000|2021-04-12 05:50:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1618207200000|2021-04-12 06:00:00|18.24|18.16|18.24|18.16|18.25|18.17|18.23|18.15|1
1618207800000|2021-04-12 06:10:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1618208100000|2021-04-12 06:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1618208400000|2021-04-12 06:20:00|||||||||1
1618208700000|2021-04-12 06:25:00|18.24|18.16|18.19|18.11|18.25|18.17|18.19|18.11|70
1618209000000|2021-04-12 06:30:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|1
1618209300000|2021-04-12 06:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|30
1618209600000|2021-04-12 06:40:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|57
1618209900000|2021-04-12 06:45:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|93
1618210200000|2021-04-12 06:50:00|||||||||1
1618210500000|2021-04-12 06:55:00|18.13|18.05|18.12|18.04|18.14|18.06|18.09|18.01|16
1618210800000|2021-04-12 07:00:00|18.1|18.02|18.17|18.09|18.21|18.13|18.1|18.02|72
1618211100000|2021-04-12 07:05:00|18.19|18.11|18.11|18.03|18.22|18.14|18.11|18.03|204
1618211400000|2021-04-12 07:10:00|18.07|17.99|18.06|17.98|18.11|18.03|18.02|17.94|179
1618211700000|2021-04-12 07:15:00|18.07|17.99|18.16|18.08|18.16|18.08|18.06|17.98|110
1618212000000|2021-04-12 07:20:00|18.17|18.09|18.21|18.13|18.22|18.14|18.16|18.08|256
1618212300000|2021-04-12 07:25:00|18.22|18.14|18.21|18.13|18.26|18.18|18.21|18.13|97
1618212600000|2021-04-12 07:30:00|18.22|18.14|18.21|18.13|18.22|18.14|18.17|18.09|75
1618212900000|2021-04-12 07:35:00|18.19|18.11|18.22|18.14|18.22|18.14|18.16|18.08|47
1618213200000|2021-04-12 07:40:00|18.24|18.16|18.22|18.14|18.26|18.18|18.22|18.14|37
1618213500000|2021-04-12 07:45:00|18.23|18.15|18.17|18.09|18.23|18.15|18.17|18.09|30
1618213800000|2021-04-12 07:50:00|18.16|18.08|18.17|18.09|18.17|18.09|18.12|18.04|29
1618214100000|2021-04-12 07:55:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|129
1618214400000|2021-04-12 08:00:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|91
1618214700000|2021-04-12 08:05:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|62
1618215000000|2021-04-12 08:10:00|18.23|18.15|18.24|18.16|18.24|18.16|18.19|18.11|222
1618215300000|2021-04-12 08:15:00|18.23|18.15|18.29|18.21|18.29|18.21|18.23|18.15|45
1618215600000|2021-04-12 08:20:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|51
1618215900000|2021-04-12 08:25:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|51
1618216200000|2021-04-12 08:30:00|||||||||1
1618216500000|2021-04-12 08:35:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|127
1618216800000|2021-04-12 08:40:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|24
1618217100000|2021-04-12 08:45:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|120
1618217400000|2021-04-12 08:50:00|18.26|18.18|18.24|18.16|18.28|18.2|18.23|18.15|81
1618217700000|2021-04-12 08:55:00|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|1
1618218000000|2021-04-12 09:00:00|||||||||10
1618218300000|2021-04-12 09:05:00|||||||||6
1618218600000|2021-04-12 09:10:00|18.24|18.16|18.24|18.16|18.28|18.2|18.23|18.15|71
1618218900000|2021-04-12 09:15:00|18.23|18.15|18.21|18.13|18.24|18.16|18.21|18.13|32
1618219200000|2021-04-12 09:20:00|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|54
1618219500000|2021-04-12 09:25:00|18.17|18.09|18.18|18.1|18.23|18.15|18.15|18.07|144
1618219800000|2021-04-12 09:30:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|4
1618220100000|2021-04-12 09:35:00|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|28
1618220400000|2021-04-12 09:40:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|15
1618220700000|2021-04-12 09:45:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|39
1618221300000|2021-04-12 09:55:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1618221900000|2021-04-12 10:05:00|||||||||1
1618222200000|2021-04-12 10:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|120
1618222500000|2021-04-12 10:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|88
1618222800000|2021-04-12 10:20:00|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|540
1618223100000|2021-04-12 10:25:00|18.22|18.14|18.2|18.12|18.22|18.14|18.19|18.11|86
1618223400000|2021-04-12 10:30:00|18.24|18.16|18.23|18.15|18.24|18.16|18.19|18.11|638
1618223700000|2021-04-12 10:35:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|167
1618224000000|2021-04-12 10:40:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|287
1618224300000|2021-04-12 10:45:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|11
1618224600000|2021-04-12 10:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1618224900000|2021-04-12 10:55:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1618225200000|2021-04-12 11:00:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|315
1618225500000|2021-04-12 11:05:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|240
1618225800000|2021-04-12 11:10:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|13
1618226100000|2021-04-12 11:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|14
1618226400000|2021-04-12 11:20:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1618226700000|2021-04-12 11:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1618227300000|2021-04-12 11:35:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|14
1618227600000|2021-04-12 11:40:00|||||||||2
1618227900000|2021-04-12 11:45:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|88
1618228200000|2021-04-12 11:50:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|22
1618228500000|2021-04-12 11:55:00|||||||||22
1618228800000|2021-04-12 12:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|25
1618229100000|2021-04-12 12:05:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|852
1618229700000|2021-04-12 12:15:00|18.19|18.11|18.21|18.13|18.23|18.15|18.19|18.11|111
1618230000000|2021-04-12 12:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|215
1618230300000|2021-04-12 12:25:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|3
1618231200000|2021-04-12 12:40:00|18.14|18.06|18.15|18.07|18.18|18.1|18.13|18.05|242
1618231500000|2021-04-12 12:45:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|61
1618231800000|2021-04-12 12:50:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|10
1618232400000|2021-04-12 13:00:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|63
1618232700000|2021-04-12 13:05:00|||||||||29
1618233000000|2021-04-12 13:10:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|74
1618233300000|2021-04-12 13:15:00|18.19|18.11|18.24|18.16|18.25|18.17|18.19|18.11|49
1618233600000|2021-04-12 13:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|67
1618233900000|2021-04-12 13:25:00|||||||||32
1618234200000|2021-04-12 13:30:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|131
1618234500000|2021-04-12 13:35:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|15
1618234800000|2021-04-12 13:40:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|62
1618235100000|2021-04-12 13:45:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|115
1618235400000|2021-04-12 13:50:00|18.26|18.18|18.26|18.18|18.26|18.18|18.21|18.13|198
1618235700000|2021-04-12 13:55:00|||||||||34
1618236000000|2021-04-12 14:00:00|18.3|18.22|18.31|18.23|18.31|18.23|18.26|18.18|81
1618236300000|2021-04-12 14:05:00|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|305
1618236600000|2021-04-12 14:10:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|298
1618236900000|2021-04-12 14:15:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|543
1618237200000|2021-04-12 14:20:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|275
1618237500000|2021-04-12 14:25:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|110
1618237800000|2021-04-12 14:30:00|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|89
1618238100000|2021-04-12 14:35:00|18.33|18.25|18.42|18.34|18.42|18.34|18.33|18.25|51
1618238400000|2021-04-12 14:40:00|18.43|18.35|18.52|18.44|18.52|18.44|18.42|18.34|234
1618238700000|2021-04-12 14:45:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|633
1618239000000|2021-04-12 14:50:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|274
1618239300000|2021-04-12 14:55:00|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|191
1618239600000|2021-04-12 15:00:00|18.33|18.25|18.37|18.29|18.41|18.33|18.32|18.24|380
1618239900000|2021-04-12 15:05:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|215
1618240200000|2021-04-12 15:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|230
1618240500000|2021-04-12 15:15:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|577
1618240800000|2021-04-12 15:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|926
1618241100000|2021-04-12 15:25:00|18.32|18.24|18.32|18.24|18.37|18.29|18.32|18.24|725
1618241400000|2021-04-12 15:30:00|18.34|18.26|18.38|18.3|18.38|18.3|18.32|18.24|255
1618241700000|2021-04-12 15:35:00|18.39|18.31|18.38|18.3|18.43|18.35|18.38|18.3|29
1618242000000|2021-04-12 15:40:00|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|4
1618242300000|2021-04-12 15:45:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1618242600000|2021-04-12 15:50:00|18.39|18.31|18.33|18.25|18.39|18.31|18.33|18.25|389
1618242900000|2021-04-12 15:55:00|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|124
1618243200000|2021-04-12 16:00:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|42
1618243500000|2021-04-12 16:05:00|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|0
1618244100000|2021-04-12 16:15:00|18.26|18.18|18.26|18.18|18.28|18.2|18.25|18.17|43
1618244400000|2021-04-12 16:20:00|18.28|18.2|18.26|18.18|18.28|18.2|18.25|18.17|20
1618244700000|2021-04-12 16:25:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|116
1618245000000|2021-04-12 16:30:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|28
1618245300000|2021-04-12 16:35:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|20
1618246200000|2021-04-12 16:50:00|||||||||1
1618246500000|2021-04-12 16:55:00|18.08|18|18.08|18|18.13|18.05|18.08|18|36
1618246800000|2021-04-12 17:00:00|18.1|18.02|18.08|18|18.13|18.05|18.08|18|8
1618247100000|2021-04-12 17:05:00|||||||||1
1618247400000|2021-04-12 17:10:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|7
1618247700000|2021-04-12 17:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1618248000000|2021-04-12 17:20:00|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|0
1618248600000|2021-04-12 17:30:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|8
1618248900000|2021-04-12 17:35:00|18.18|18.1|18.18|18.1|18.23|18.15|18.17|18.09|0
1618249200000|2021-04-12 17:40:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1618249500000|2021-04-12 17:45:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|1
1618249800000|2021-04-12 17:50:00|18.19|18.11|18.21|18.13|18.23|18.15|18.19|18.11|3
1618250100000|2021-04-12 17:55:00|18.23|18.15|18.26|18.18|18.29|18.21|18.21|18.13|30
1618250400000|2021-04-12 18:00:00|18.29|18.21|18.2|18.12|18.29|18.21|18.16|18.08|23
1618250700000|2021-04-12 18:05:00|18.18|18.1|18.15|18.07|18.21|18.13|18.13|18.05|5
1618251000000|2021-04-12 18:10:00|18.13|18.05|18.08|18|18.16|18.08|18.08|18|3
1618251600000|2021-04-12 18:20:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|7
1618251900000|2021-04-12 18:25:00|18.13|18.05|18.07|17.99|18.13|18.05|18.07|17.99|30
1618252200000|2021-04-12 18:30:00|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|2
1618252500000|2021-04-12 18:35:00|18.11|18.03|18.09|18.01|18.11|18.03|18.07|17.99|6
1618252800000|2021-04-12 18:40:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|4
1618253100000|2021-04-12 18:45:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|5
1618253400000|2021-04-12 18:50:00|18.1|18.02|18.08|18|18.13|18.05|18.07|17.99|6
1618253700000|2021-04-12 18:55:00|18.1|18.02|18.09|18.01|18.13|18.05|18.07|17.99|12
1618254000000|2021-04-12 19:00:00|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1618254300000|2021-04-12 19:05:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|3
1618254600000|2021-04-12 19:10:00|18.07|17.99|18.06|17.98|18.07|17.99|18.02|17.94|5
1618254900000|2021-04-12 19:15:00|18.07|17.99|18.04|17.96|18.07|17.99|18.02|17.94|0
1618255200000|2021-04-12 19:20:00|18.02|17.94|17.99|17.91|18.04|17.96|17.99|17.91|27
1618255500000|2021-04-12 19:25:00|18|17.92|18.02|17.94|18.02|17.94|17.99|17.91|30
1618255800000|2021-04-12 19:30:00|18.03|17.95|18.03|17.95|18.05|17.97|18.02|17.94|1
1618256100000|2021-04-12 19:35:00|18.05|17.97|18.02|17.94|18.06|17.98|18.01|17.93|69
1618256400000|2021-04-12 19:40:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|6
1618256700000|2021-04-12 19:45:00|18.01|17.93|17.97|17.89|18.02|17.94|17.97|17.89|34
1618257000000|2021-04-12 19:50:00|18.01|17.93|18|17.92|18.01|17.93|17.97|17.89|24
1618257300000|2021-04-12 19:55:00|18.02|17.94|17.93|17.85|18.02|17.94|17.93|17.77|22
1618272900000|2021-04-13 00:15:00|18.24|17.94|18.03|17.78|18.24|17.94|17.96|17.71|0
1618273200000|2021-04-13 00:20:00|18.01|17.76|18.03|17.78|18.08|17.8|18.01|17.76|0
1618273500000|2021-04-13 00:25:00|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1618274400000|2021-04-13 00:40:00|18.03|17.78|18.01|17.76|18.03|17.78|18|17.75|0
1618276200000|2021-04-13 01:10:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1618277400000|2021-04-13 01:30:00|18.03|17.78|18.01|17.76|18.03|17.78|18|17.75|0
1618277700000|2021-04-13 01:35:00|18.03|17.78|18.05|17.8|18.05|17.8|18.02|17.77|0
1618278000000|2021-04-13 01:40:00|18.02|17.77|18.05|17.8|18.05|17.8|18.02|17.77|0
1618278300000|2021-04-13 01:45:00|18.04|17.79|18.05|17.8|18.05|17.8|18.03|17.78|0
1618278600000|2021-04-13 01:50:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618279200000|2021-04-13 02:00:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618279500000|2021-04-13 02:05:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618279800000|2021-04-13 02:10:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618280100000|2021-04-13 02:15:00|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1618280400000|2021-04-13 02:20:00|18.04|17.79|18.05|17.8|18.05|17.8|18.03|17.78|0
1618281000000|2021-04-13 02:30:00|18.03|17.78|18.01|17.76|18.03|17.78|18|17.75|0
1618283700000|2021-04-13 03:15:00|18.02|17.77|18.01|17.76|18.04|17.79|18.01|17.76|0
1618284000000|2021-04-13 03:20:00|18.02|17.77|18.04|17.74|18.04|17.77|18.02|17.74|0
1618284300000|2021-04-13 03:25:00|18.01|17.76|18.02|17.77|18.02|17.77|18.01|17.76|0
1618286400000|2021-04-13 04:00:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|0
1618290300000|2021-04-13 05:05:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1618291200000|2021-04-13 05:20:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1618291500000|2021-04-13 05:25:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1618292100000|2021-04-13 05:35:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1618293600000|2021-04-13 06:00:00|17.98|17.9|17.98|17.9|18.07|17.93|17.97|17.82|2
1618293900000|2021-04-13 06:05:00|18|17.92|18|17.92|18|17.92|17.97|17.89|46
1618294200000|2021-04-13 06:10:00|17.98|17.9|18|17.92|18|17.92|17.97|17.89|15
1618294500000|2021-04-13 06:15:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|2
1618294800000|2021-04-13 06:20:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1618295100000|2021-04-13 06:25:00|18|17.92|18|17.92|18|17.92|17.98|17.9|15
1618295400000|2021-04-13 06:30:00|17.96|17.88|17.96|17.88|18|17.92|17.95|17.87|1
1618295700000|2021-04-13 06:35:00|17.98|17.9|17.98|17.9|18.01|17.93|17.98|17.9|46
1618296600000|2021-04-13 06:50:00|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|1
1618296900000|2021-04-13 06:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1618297200000|2021-04-13 07:00:00|18.03|17.95|17.96|17.88|18.05|17.97|17.96|17.88|100
1618297500000|2021-04-13 07:05:00|18.01|17.93|18.05|17.97|18.06|17.98|17.96|17.88|125
1618297800000|2021-04-13 07:10:00|18.09|18.01|18|17.92|18.09|18.01|17.99|17.91|331
1618298100000|2021-04-13 07:15:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|59
1618298400000|2021-04-13 07:20:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|79
1618298700000|2021-04-13 07:25:00|||||||||171
1618299000000|2021-04-13 07:30:00|18|17.92|18|17.92|18|17.92|18|17.92|7
1618299300000|2021-04-13 07:35:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|4
1618299600000|2021-04-13 07:40:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|341
1618299900000|2021-04-13 07:45:00|17.99|17.91|18.04|17.96|18.04|17.96|17.98|17.9|117
1618300200000|2021-04-13 07:50:00|18.03|17.95|17.97|17.89|18.03|17.95|17.97|17.89|220
1618300500000|2021-04-13 07:55:00|17.96|17.88|17.94|17.86|17.96|17.88|17.92|17.84|184
1618300800000|2021-04-13 08:00:00|17.92|17.84|17.96|17.88|17.97|17.89|17.92|17.84|105
1618301100000|2021-04-13 08:05:00|17.92|17.84|17.96|17.88|17.96|17.88|17.91|17.83|251
1618301400000|2021-04-13 08:10:00|17.97|17.89|17.97|17.89|18.01|17.93|17.96|17.88|564
1618301700000|2021-04-13 08:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|27
1618302000000|2021-04-13 08:20:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|109
1618302300000|2021-04-13 08:25:00|||||||||12
1618302600000|2021-04-13 08:30:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|35
1618302900000|2021-04-13 08:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|13
1618303200000|2021-04-13 08:40:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1618303500000|2021-04-13 08:45:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1618303800000|2021-04-13 08:50:00|||||||||71
1618304100000|2021-04-13 08:55:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|108
1618304400000|2021-04-13 09:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|49
1618305000000|2021-04-13 09:10:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|73
1618305300000|2021-04-13 09:15:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|50
1618305600000|2021-04-13 09:20:00|||||||||63
1618305900000|2021-04-13 09:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|110
1618306200000|2021-04-13 09:30:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|140
1618306500000|2021-04-13 09:35:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|378
1618306800000|2021-04-13 09:40:00|||||||||280
1618307400000|2021-04-13 09:50:00|||||||||50
1618307700000|2021-04-13 09:55:00|17.88|17.8|17.88|17.8|17.93|17.85|17.88|17.8|410
1618308000000|2021-04-13 10:00:00|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|93
1618308300000|2021-04-13 10:05:00|17.93|17.85|17.94|17.86|17.94|17.86|17.89|17.81|94
1618308600000|2021-04-13 10:10:00|17.92|17.84|17.95|17.87|17.95|17.87|17.89|17.81|262
1618308900000|2021-04-13 10:15:00|||||||||23
1618309200000|2021-04-13 10:20:00|17.99|17.91|18|17.92|18|17.92|17.98|17.9|57
1618309800000|2021-04-13 10:30:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|17
1618310400000|2021-04-13 10:40:00|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|205
1618310700000|2021-04-13 10:45:00|||||||||17
1618311000000|2021-04-13 10:50:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1618311300000|2021-04-13 10:55:00|18.05|17.97|18.06|17.98|18.11|18.03|18.05|17.97|249
1618311600000|2021-04-13 11:00:00|18.08|18|18.38|18.3|18.38|18.3|18.08|18|442
1618311900000|2021-04-13 11:05:00|18.37|18.29|18.11|18.03|18.37|18.29|18.1|18.02|471
1618312200000|2021-04-13 11:10:00|18.1|18.02|18.15|18.07|18.16|18.08|18.09|18.01|303
1618312500000|2021-04-13 11:15:00|18.11|18.03|18.15|18.07|18.18|18.1|18.11|18.03|28
1618312800000|2021-04-13 11:20:00|18.1|18.02|18.17|18.09|18.18|18.1|18.1|18.02|90
1618313100000|2021-04-13 11:25:00|18.2|18.12|18.26|18.18|18.26|18.18|18.18|18.1|234
1618313400000|2021-04-13 11:30:00|18.27|18.19|18.2|18.12|18.27|18.19|18.2|18.12|166
1618313700000|2021-04-13 11:35:00|18.16|18.08|18.15|18.07|18.16|18.08|18.14|18.06|147
1618314000000|2021-04-13 11:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.15|18.07|94
1618314300000|2021-04-13 11:45:00|18.21|18.13|18.21|18.13|18.26|18.18|18.2|18.12|370
1618314600000|2021-04-13 11:50:00|18.25|18.17|18.26|18.18|18.26|18.18|18.21|18.13|87
1618314900000|2021-04-13 11:55:00|||||||||4
1618315200000|2021-04-13 12:00:00|||||||||2
1618315500000|2021-04-13 12:05:00|18.25|18.17|18.23|18.15|18.26|18.18|18.21|18.13|78
1618315800000|2021-04-13 12:10:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|117
1618316100000|2021-04-13 12:15:00|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|86
1618316400000|2021-04-13 12:20:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|17
1618317000000|2021-04-13 12:30:00|18.17|18.09|18.11|18.03|18.17|18.09|18.08|18|67
1618317300000|2021-04-13 12:35:00|18.13|18.05|18.1|18.02|18.13|18.05|18.07|17.99|65
1618317600000|2021-04-13 12:40:00|18.08|18|18.08|18|18.11|18.03|18.08|18|90
1618317900000|2021-04-13 12:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|99
1618318200000|2021-04-13 12:50:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|13
1618318500000|2021-04-13 12:55:00|18.04|17.96|18|17.92|18.05|17.97|18|17.92|189
1618318800000|2021-04-13 13:00:00|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|91
1618319100000|2021-04-13 13:05:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|68
1618319400000|2021-04-13 13:10:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|136
1618319700000|2021-04-13 13:15:00|18.01|17.93|18.02|17.94|18.06|17.98|18|17.92|150
1618320000000|2021-04-13 13:20:00|18.01|17.93|18.07|17.99|18.07|17.99|18.01|17.93|134
1618320300000|2021-04-13 13:25:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1618320600000|2021-04-13 13:30:00|18.09|18.01|18.07|17.99|18.11|18.03|18.07|17.99|48
1618320900000|2021-04-13 13:35:00|18.06|17.98|18.02|17.94|18.07|17.99|18.01|17.93|685
1618321200000|2021-04-13 13:40:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|77
1618321500000|2021-04-13 13:45:00|18.12|18.04|18.07|17.99|18.12|18.04|18.06|17.98|152
1618321800000|2021-04-13 13:50:00|18.04|17.96|18.01|17.93|18.06|17.98|17.96|17.88|221
1618322100000|2021-04-13 13:55:00|18|17.92|17.95|17.87|18.01|17.93|17.95|17.87|102
1618322400000|2021-04-13 14:00:00|17.96|17.88|17.95|17.87|18|17.92|17.95|17.87|275
1618322700000|2021-04-13 14:05:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|323
1618323000000|2021-04-13 14:10:00|18|17.92|17.94|17.86|18|17.92|17.94|17.86|428
1618323300000|2021-04-13 14:15:00|17.93|17.85|17.95|17.87|17.99|17.91|17.93|17.85|744
1618323600000|2021-04-13 14:20:00|17.94|17.86|18|17.92|18|17.92|17.94|17.86|360
1618323900000|2021-04-13 14:25:00|17.99|17.91|17.97|17.89|18.04|17.96|17.95|17.87|417
1618324200000|2021-04-13 14:30:00|17.99|17.91|18|17.92|18.05|17.97|17.97|17.89|536
1618324500000|2021-04-13 14:35:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|260
1618324800000|2021-04-13 14:40:00|17.97|17.89|17.94|17.86|18|17.92|17.94|17.86|865
1618325100000|2021-04-13 14:45:00|17.93|17.85|17.96|17.88|17.98|17.9|17.93|17.85|359
1618325400000|2021-04-13 14:50:00|17.98|17.9|17.89|17.81|17.99|17.91|17.89|17.81|701
1618325700000|2021-04-13 14:55:00|17.9|17.82|17.84|17.76|17.9|17.82|17.84|17.76|405
1618326000000|2021-04-13 15:00:00|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|424
1618326300000|2021-04-13 15:05:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|230
1618326600000|2021-04-13 15:10:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|96
1618326900000|2021-04-13 15:15:00|17.85|17.77|17.79|17.71|17.85|17.77|17.79|17.71|513
1618327200000|2021-04-13 15:20:00|17.8|17.72|17.85|17.77|17.85|17.77|17.8|17.72|739
1618327500000|2021-04-13 15:25:00|17.87|17.79|17.79|17.71|17.89|17.81|17.79|17.71|951
1618327800000|2021-04-13 15:30:00|17.8|17.72|17.84|17.76|17.84|17.76|17.79|17.71|745
1618328100000|2021-04-13 15:35:00|17.85|17.77|17.9|17.82|17.9|17.82|17.85|17.77|93
1618328400000|2021-04-13 15:40:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|7
1618328700000|2021-04-13 15:45:00|17.87|17.79|17.85|17.77|17.9|17.82|17.85|17.77|83
1618329000000|2021-04-13 15:50:00|17.9|17.82|17.9|17.82|17.9|17.82|17.85|17.77|77
1618329300000|2021-04-13 15:55:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|259
1618329600000|2021-04-13 16:00:00|||||||||9
1618329900000|2021-04-13 16:05:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|8
1618330200000|2021-04-13 16:10:00|17.8|17.72|17.82|17.74|17.85|17.77|17.8|17.72|45
1618330500000|2021-04-13 16:15:00|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|46
1618330800000|2021-04-13 16:20:00|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|0
1618331400000|2021-04-13 16:30:00|17.82|17.74|17.84|17.76|17.84|17.76|17.81|17.73|10
1618331700000|2021-04-13 16:35:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|2
1618332000000|2021-04-13 16:40:00|||||||||11
1618332300000|2021-04-13 16:45:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|167
1618332600000|2021-04-13 16:50:00|17.86|17.78|17.83|17.75|17.86|17.78|17.81|17.73|102
1618332900000|2021-04-13 16:55:00|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|21
1618333200000|2021-04-13 17:00:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|27
1618333500000|2021-04-13 17:05:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1618333800000|2021-04-13 17:10:00|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|43
1618334100000|2021-04-13 17:15:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1618334700000|2021-04-13 17:25:00|17.8|17.72|17.75|17.67|17.8|17.72|17.75|17.67|61
1618335000000|2021-04-13 17:30:00|||||||||5
1618335600000|2021-04-13 17:40:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|174
1618335900000|2021-04-13 17:45:00|||||||||2
1618336500000|2021-04-13 17:55:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|7
1618336800000|2021-04-13 18:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1618337100000|2021-04-13 18:05:00|17.73|17.65|17.75|17.67|17.76|17.68|17.73|17.65|12
1618337400000|2021-04-13 18:10:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|8
1618337700000|2021-04-13 18:15:00|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|7
1618338000000|2021-04-13 18:20:00|||||||||1
1618338300000|2021-04-13 18:25:00|||||||||15
1618338600000|2021-04-13 18:30:00|17.65|17.57|17.6|17.52|17.65|17.57|17.58|17.5|28
1618338900000|2021-04-13 18:35:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|16
1618339800000|2021-04-13 18:50:00|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|19
1618340100000|2021-04-13 18:55:00|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|0
1618340400000|2021-04-13 19:00:00|17.67|17.59|17.7|17.62|17.74|17.66|17.67|17.59|2
1618340700000|2021-04-13 19:05:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1618341000000|2021-04-13 19:10:00|17.72|17.64|17.69|17.61|17.74|17.66|17.69|17.61|1
1618341300000|2021-04-13 19:15:00|17.7|17.62|17.67|17.59|17.72|17.64|17.67|17.59|3
1618341600000|2021-04-13 19:20:00|17.7|17.62|17.7|17.62|17.72|17.64|17.67|17.59|0
1618341900000|2021-04-13 19:25:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|1
1618342200000|2021-04-13 19:30:00|17.74|17.66|17.74|17.66|17.77|17.69|17.72|17.64|1
1618342500000|2021-04-13 19:35:00|17.75|17.67|17.77|17.69|17.77|17.69|17.72|17.64|8
1618342800000|2021-04-13 19:40:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|2
1618343100000|2021-04-13 19:45:00|17.75|17.67|17.75|17.67|17.75|17.67|17.72|17.64|0
1618343400000|2021-04-13 19:50:00|17.74|17.66|17.72|17.64|17.75|17.67|17.69|17.61|5
1618343700000|2021-04-13 19:55:00|17.7|17.62|17.84|17.59|17.84|17.71|17.68|17.59|139
1618359300000|2021-04-14 00:15:00|17.94|17.69|17.94|17.69|17.94|17.69|17.92|17.67|0
1618359600000|2021-04-14 00:20:00|17.95|17.7|17.96|17.71|17.96|17.71|17.94|17.69|0
1618359900000|2021-04-14 00:25:00|17.94|17.69|17.94|17.69|17.96|17.71|17.94|17.69|0
1618360200000|2021-04-14 00:30:00|17.96|17.71|17.94|17.69|17.96|17.71|17.94|17.69|0
1618360500000|2021-04-14 00:35:00|17.96|17.71|17.94|17.69|17.96|17.71|17.94|17.69|0
1618360800000|2021-04-14 00:40:00|17.92|17.67|17.91|17.66|17.92|17.67|17.91|17.66|0
1618361100000|2021-04-14 00:45:00|17.92|17.67|17.91|17.66|17.94|17.67|17.91|17.64|0
1618361400000|2021-04-14 00:50:00|17.93|17.68|17.94|17.69|17.96|17.69|17.93|17.66|0
1618362000000|2021-04-14 01:00:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1618362900000|2021-04-14 01:15:00|17.91|17.66|17.87|17.62|17.91|17.66|17.87|17.62|0
1618363200000|2021-04-14 01:20:00|17.89|17.64|17.91|17.66|17.91|17.66|17.89|17.64|0
1618363500000|2021-04-14 01:25:00|17.89|17.64|17.91|17.66|17.91|17.74|17.82|17.64|0
1618363800000|2021-04-14 01:30:00|17.93|17.68|17.94|17.69|17.96|17.69|17.91|17.66|0
1618364400000|2021-04-14 01:40:00|17.92|17.67|17.91|17.66|17.92|17.67|17.91|17.66|0
1618365000000|2021-04-14 01:50:00|17.89|17.64|17.87|17.62|17.91|17.66|17.87|17.62|0
1618365600000|2021-04-14 02:00:00|17.89|17.64|17.92|17.67|17.92|17.67|17.87|17.62|0
1618365900000|2021-04-14 02:05:00|17.89|17.64|17.92|17.67|17.92|17.67|17.87|17.62|0
1618366800000|2021-04-14 02:20:00|17.89|17.64|17.92|17.67|17.92|17.67|17.89|17.64|0
1618367100000|2021-04-14 02:25:00|17.9|17.65|17.92|17.67|17.92|17.67|17.9|17.65|0
1618367400000|2021-04-14 02:30:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1618367700000|2021-04-14 02:35:00|17.89|17.64|17.9|17.65|17.9|17.65|17.89|17.64|0
1618368000000|2021-04-14 02:40:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1618368600000|2021-04-14 02:50:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1618368900000|2021-04-14 02:55:00|17.95|17.7|17.93|17.68|17.95|17.7|17.93|17.68|0
1618369200000|2021-04-14 03:00:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1618370100000|2021-04-14 03:15:00|17.94|17.69|17.92|17.67|17.94|17.69|17.92|17.67|0
1618370400000|2021-04-14 03:20:00|17.93|17.68|17.95|17.7|17.95|17.7|17.92|17.67|0
1618371000000|2021-04-14 03:30:00|17.94|17.69|17.92|17.67|17.95|17.7|17.92|17.67|0
1618371300000|2021-04-14 03:35:00|17.93|17.68|17.93|17.68|17.93|17.68|17.92|17.67|0
1618371600000|2021-04-14 03:40:00|17.92|17.67|17.95|17.7|17.95|17.7|17.92|17.67|0
1618371900000|2021-04-14 03:45:00|17.93|17.68|17.95|17.7|17.95|17.7|17.93|17.68|0
1618372200000|2021-04-14 03:50:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1618372500000|2021-04-14 03:55:00|17.93|17.68|17.93|17.68|17.93|17.68|17.92|17.67|0
1618372800000|2021-04-14 04:00:00|17.92|17.67|17.92|17.67|17.93|17.68|17.92|17.67|0
1618373100000|2021-04-14 04:05:00|17.93|17.68|17.93|17.68|17.93|17.68|17.92|17.67|0
1618373400000|2021-04-14 04:10:00|17.92|17.67|17.92|17.67|17.93|17.68|17.92|17.67|0
1618373700000|2021-04-14 04:15:00|17.9|17.65|17.92|17.67|17.93|17.68|17.9|17.65|0
1618374000000|2021-04-14 04:20:00|17.93|17.68|17.92|17.67|17.93|17.68|17.92|17.67|0
1618374300000|2021-04-14 04:25:00|17.93|17.68|17.9|17.65|17.93|17.68|17.9|17.65|0
1618375500000|2021-04-14 04:45:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1618376400000|2021-04-14 05:00:00|17.88|17.58|17.86|17.61|17.9|17.61|17.86|17.58|0
1618377000000|2021-04-14 05:10:00|17.85|17.6|17.86|17.61|17.86|17.61|17.85|17.6|0
1618378500000|2021-04-14 05:35:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1618378800000|2021-04-14 05:40:00|17.86|17.61|17.77|17.69|17.86|17.69|17.77|17.61|0
1618379100000|2021-04-14 05:45:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|3
1618379400000|2021-04-14 05:50:00|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1618379700000|2021-04-14 05:55:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1618380000000|2021-04-14 06:00:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|1
1618380300000|2021-04-14 06:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|5
1618380600000|2021-04-14 06:10:00|17.8|17.72|17.86|17.78|17.86|17.78|17.8|17.72|3
1618380900000|2021-04-14 06:15:00|17.83|17.75|17.81|17.73|17.84|17.76|17.81|17.73|0
1618381200000|2021-04-14 06:20:00|||||||||2
1618381500000|2021-04-14 06:25:00|17.83|17.75|17.81|17.73|17.86|17.78|17.81|17.73|0
1618381800000|2021-04-14 06:30:00|17.83|17.75|17.83|17.75|17.86|17.78|17.83|17.75|0
1618382100000|2021-04-14 06:35:00|17.81|17.73|17.78|17.7|17.81|17.73|17.76|17.68|19
1618382400000|2021-04-14 06:40:00|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|22
1618382700000|2021-04-14 06:45:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1618383000000|2021-04-14 06:50:00|17.76|17.68|17.76|17.68|17.79|17.71|17.76|17.68|46
1618383300000|2021-04-14 06:55:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|93
1618383600000|2021-04-14 07:00:00|17.71|17.63|17.81|17.73|17.81|17.73|17.71|17.63|245
1618383900000|2021-04-14 07:05:00|17.82|17.74|17.76|17.68|17.82|17.74|17.76|17.68|182
1618384200000|2021-04-14 07:10:00|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|140
1618384500000|2021-04-14 07:15:00|17.76|17.68|17.76|17.68|17.81|17.73|17.72|17.64|60
1618384800000|2021-04-14 07:20:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|81
1618385100000|2021-04-14 07:25:00|17.79|17.71|17.81|17.73|17.82|17.74|17.76|17.68|44
1618385400000|2021-04-14 07:30:00|17.82|17.74|17.82|17.74|17.87|17.79|17.81|17.73|661
1618385700000|2021-04-14 07:35:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|8
1618386000000|2021-04-14 07:40:00|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|60
1618386300000|2021-04-14 07:45:00|17.72|17.64|17.77|17.69|17.77|17.69|17.72|17.64|154
1618386600000|2021-04-14 07:50:00|||||||||33
1618386900000|2021-04-14 07:55:00|17.74|17.66|17.72|17.64|17.75|17.67|17.72|17.64|1
1618387200000|2021-04-14 08:00:00|||||||||16
1618387800000|2021-04-14 08:10:00|17.67|17.59|17.67|17.59|17.72|17.64|17.66|17.58|316
1618388100000|2021-04-14 08:15:00|17.66|17.58|17.66|17.58|17.71|17.63|17.62|17.54|77
1618388400000|2021-04-14 08:20:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|51
1618388700000|2021-04-14 08:25:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|94
1618389000000|2021-04-14 08:30:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|264
1618389300000|2021-04-14 08:35:00|17.66|17.58|17.66|17.58|17.67|17.59|17.61|17.53|76
1618389600000|2021-04-14 08:40:00|17.63|17.55|17.66|17.58|17.66|17.58|17.61|17.53|1
1618389900000|2021-04-14 08:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1618390200000|2021-04-14 08:50:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|52
1618390500000|2021-04-14 08:55:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|54
1618391100000|2021-04-14 09:05:00|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|95
1618391400000|2021-04-14 09:10:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|34
1618391700000|2021-04-14 09:15:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|111
1618392000000|2021-04-14 09:20:00|17.61|17.53|17.62|17.54|17.64|17.56|17.61|17.53|2
1618392300000|2021-04-14 09:25:00|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|43
1618392600000|2021-04-14 09:30:00|17.62|17.54|17.66|17.58|17.66|17.58|17.61|17.53|54
1618392900000|2021-04-14 09:35:00|||||||||33
1618393200000|2021-04-14 09:40:00|||||||||42
1618393500000|2021-04-14 09:45:00|||||||||13
1618393800000|2021-04-14 09:50:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|112
1618394100000|2021-04-14 09:55:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|36
1618394400000|2021-04-14 10:00:00|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|20
1618394700000|2021-04-14 10:05:00|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|26
1618395300000|2021-04-14 10:15:00|||||||||25
1618395600000|2021-04-14 10:20:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|27
1618395900000|2021-04-14 10:25:00|||||||||34
1618396200000|2021-04-14 10:30:00|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|2
1618396500000|2021-04-14 10:35:00|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|221
1618397100000|2021-04-14 10:45:00|17.76|17.68|17.76|17.68|17.76|17.68|17.73|17.65|0
1618397400000|2021-04-14 10:50:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|35
1618397700000|2021-04-14 10:55:00|||||||||400
1618398000000|2021-04-14 11:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|852
1618398300000|2021-04-14 11:05:00|||||||||21
1618398600000|2021-04-14 11:10:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|16
1618398900000|2021-04-14 11:15:00|||||||||105
1618399200000|2021-04-14 11:20:00|||||||||410
1618399500000|2021-04-14 11:25:00|||||||||15
1618400100000|2021-04-14 11:35:00|||||||||78
1618400400000|2021-04-14 11:40:00|||||||||1
1618400700000|2021-04-14 11:45:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|153
1618401000000|2021-04-14 11:50:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|196
1618401300000|2021-04-14 11:55:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|17
1618401600000|2021-04-14 12:00:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|35
1618402500000|2021-04-14 12:15:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|62
1618402800000|2021-04-14 12:20:00|||||||||45
1618403100000|2021-04-14 12:25:00|||||||||16
1618403400000|2021-04-14 12:30:00|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|82
1618403700000|2021-04-14 12:35:00|17.83|17.75|17.83|17.75|17.85|17.77|17.82|17.74|100
1618404000000|2021-04-14 12:40:00|17.82|17.74|17.8|17.72|17.83|17.75|17.8|17.72|1
1618404300000|2021-04-14 12:45:00|17.83|17.75|17.9|17.82|17.95|17.87|17.83|17.75|512
1618404600000|2021-04-14 12:50:00|||||||||92
1618404900000|2021-04-14 12:55:00|17.92|17.84|17.95|17.87|18|17.92|17.92|17.84|162
1618405200000|2021-04-14 13:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|635
1618405500000|2021-04-14 13:05:00|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|586
1618405800000|2021-04-14 13:10:00|17.91|17.83|17.9|17.82|17.95|17.87|17.9|17.82|186
1618406100000|2021-04-14 13:15:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|123
1618406400000|2021-04-14 13:20:00|17.9|17.82|17.86|17.78|17.9|17.82|17.86|17.78|2
1618406700000|2021-04-14 13:25:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2001
1618407000000|2021-04-14 13:30:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|278
1618407300000|2021-04-14 13:35:00|17.85|17.77|17.76|17.68|17.85|17.77|17.76|17.68|97
1618407600000|2021-04-14 13:40:00|17.8|17.72|17.76|17.68|17.8|17.72|17.75|17.67|21
1618407900000|2021-04-14 13:45:00|||||||||32
1618408200000|2021-04-14 13:50:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|13
1618408500000|2021-04-14 13:55:00|17.76|17.68|17.75|17.67|17.8|17.72|17.75|17.67|120
1618408800000|2021-04-14 14:00:00|17.78|17.7|17.8|17.72|17.83|17.75|17.75|17.67|30
1618409100000|2021-04-14 14:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|13
1618409400000|2021-04-14 14:10:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|70
1618409700000|2021-04-14 14:15:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|63
1618410000000|2021-04-14 14:20:00|17.78|17.7|17.83|17.75|17.85|17.77|17.75|17.67|140
1618410300000|2021-04-14 14:25:00|17.8|17.72|17.86|17.78|17.9|17.82|17.8|17.72|1296
1618410600000|2021-04-14 14:30:00|17.82|17.74|17.81|17.73|17.82|17.74|17.76|17.68|324
1618410900000|2021-04-14 14:35:00|17.86|17.78|17.86|17.78|17.86|17.78|17.81|17.73|116
1618411200000|2021-04-14 14:40:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|515
1618411500000|2021-04-14 14:45:00|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|6
1618411800000|2021-04-14 14:50:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|23
1618412100000|2021-04-14 14:55:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|114
1618412400000|2021-04-14 15:00:00|17.77|17.69|17.82|17.74|17.87|17.79|17.77|17.69|120
1618412700000|2021-04-14 15:05:00|17.86|17.78|17.82|17.74|17.86|17.78|17.81|17.73|59
1618413000000|2021-04-14 15:10:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|35
1618413300000|2021-04-14 15:15:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|178
1618413600000|2021-04-14 15:20:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|539
1618413900000|2021-04-14 15:25:00|18.01|17.93|17.91|17.83|18.01|17.93|17.91|17.83|4197
1618414200000|2021-04-14 15:30:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|640
1618414500000|2021-04-14 15:35:00|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|366
1618414800000|2021-04-14 15:40:00|||||||||81
1618415100000|2021-04-14 15:45:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|0
1618415400000|2021-04-14 15:50:00|||||||||20
1618415700000|2021-04-14 15:55:00|||||||||118
1618416000000|2021-04-14 16:00:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1618416300000|2021-04-14 16:05:00|17.99|17.91|17.97|17.89|18.02|17.94|17.92|17.84|2
1618416600000|2021-04-14 16:10:00|||||||||34
1618416900000|2021-04-14 16:15:00|||||||||5
1618417200000|2021-04-14 16:20:00|17.95|17.87|17.97|17.89|17.97|17.89|17.92|17.84|1
1618417500000|2021-04-14 16:25:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|62
1618417800000|2021-04-14 16:30:00|||||||||8
1618418100000|2021-04-14 16:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1618418400000|2021-04-14 16:40:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|111
1618418700000|2021-04-14 16:45:00|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|1
1618419000000|2021-04-14 16:50:00|||||||||37
1618419600000|2021-04-14 17:00:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|54
1618419900000|2021-04-14 17:05:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|1
1618420200000|2021-04-14 17:10:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|7
1618420500000|2021-04-14 17:15:00|17.9|17.82|17.88|17.8|17.9|17.82|17.87|17.79|1
1618420800000|2021-04-14 17:20:00|17.87|17.79|17.83|17.75|17.88|17.8|17.83|17.75|24
1618421400000|2021-04-14 17:30:00|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|11
1618421700000|2021-04-14 17:35:00|17.88|17.8|17.9|17.82|17.92|17.84|17.87|17.79|24
1618422000000|2021-04-14 17:40:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|0
1618422300000|2021-04-14 17:45:00|17.86|17.78|17.82|17.74|17.86|17.78|17.81|17.73|93
1618422600000|2021-04-14 17:50:00|17.81|17.73|17.82|17.74|17.84|17.76|17.81|17.73|0
1618422900000|2021-04-14 17:55:00|17.84|17.76|18|17.92|18.02|17.94|17.84|17.76|72
1618423200000|2021-04-14 18:00:00|18.02|17.94|17.94|17.86|18.03|17.95|17.92|17.84|88
1618423500000|2021-04-14 18:05:00|17.97|17.89|18.13|18.05|18.13|18.05|17.97|17.89|39
1618423800000|2021-04-14 18:10:00|18.08|18|17.97|17.89|18.13|18.05|17.97|17.89|36
1618424100000|2021-04-14 18:15:00|17.95|17.87|18.05|17.97|18.12|18.04|17.95|17.87|100
1618424400000|2021-04-14 18:20:00|18.02|17.94|17.95|17.87|18.02|17.94|17.95|17.87|27
1618424700000|2021-04-14 18:25:00|17.94|17.86|17.92|17.84|17.94|17.86|17.89|17.81|5
1618425000000|2021-04-14 18:30:00|17.9|17.82|18.02|17.94|18.02|17.94|17.9|17.82|36
1618425300000|2021-04-14 18:35:00|17.98|17.9|17.97|17.89|17.98|17.9|17.92|17.84|2
1618425600000|2021-04-14 18:40:00|17.95|17.87|17.92|17.84|17.97|17.89|17.9|17.82|9
1618425900000|2021-04-14 18:45:00|17.97|17.89|18.05|17.97|18.05|17.97|17.92|17.84|9
1618426200000|2021-04-14 18:50:00|18.08|18|18.09|18.01|18.14|18.06|18.04|17.96|147
1618426500000|2021-04-14 18:55:00|18.13|18.05|18.13|18.05|18.14|18.06|18.03|17.95|61
1618426800000|2021-04-14 19:00:00|18.14|18.06|18.08|18|18.23|18.15|18.08|18|29
1618427100000|2021-04-14 19:05:00|18.13|18.05|18.14|18.06|18.16|18.08|18.08|18|41
1618427400000|2021-04-14 19:10:00|18.13|18.05|18.03|17.95|18.14|18.06|18.03|17.95|48
1618427700000|2021-04-14 19:15:00|18.05|17.97|18.08|18|18.08|18|18|17.92|0
1618428000000|2021-04-14 19:20:00|18.13|18.05|18.03|17.95|18.13|18.05|18.03|17.95|4
1618428300000|2021-04-14 19:25:00|18|17.92|18.03|17.95|18.05|17.97|17.98|17.9|3
1618428600000|2021-04-14 19:30:00|18.02|17.94|18.03|17.95|18.13|18.05|18.02|17.94|5
1618428900000|2021-04-14 19:35:00|18.05|17.97|18.13|18.05|18.18|18.1|18.05|17.97|32
1618429200000|2021-04-14 19:40:00|18.14|18.06|18.18|18.1|18.23|18.15|18.13|18.05|6
1618429500000|2021-04-14 19:45:00|18.16|18.08|18.18|18.1|18.23|18.15|18.14|18.06|2
1618429800000|2021-04-14 19:50:00|18.16|18.08|18.13|18.05|18.18|18.1|18.1|18.02|35
1618430100000|2021-04-14 19:55:00|18.15|18.07|18.28|18.03|18.28|18.14|18.14|18.03|42
1618445700000|2021-04-15 00:15:00|18.13|17.88|18.14|17.84|18.14|17.88|18.11|17.84|0
1618446000000|2021-04-15 00:20:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1618446900000|2021-04-15 00:35:00|18.1|17.85|18.12|17.82|18.12|17.87|18.09|17.82|0
1618447200000|2021-04-15 00:40:00|18.15|17.85|18.12|17.82|18.16|17.87|18.11|17.81|0
1618447500000|2021-04-15 00:45:00|18.09|17.84|18.09|17.84|18.14|17.87|18.09|17.82|0
1618447800000|2021-04-15 00:50:00|18.07|17.79|18.14|17.84|18.14|17.89|18.07|17.79|0
1618448100000|2021-04-15 00:55:00|18.11|17.86|18.14|17.84|18.16|17.87|18.11|17.84|0
1618448400000|2021-04-15 01:00:00|18.12|17.87|18.14|17.84|18.17|17.87|18.12|17.84|0
1618448700000|2021-04-15 01:05:00|18.12|17.87|18.14|17.89|18.14|17.89|18.12|17.84|0
1618449000000|2021-04-15 01:10:00|18.12|17.87|18.12|17.87|18.14|17.87|18.12|17.84|0
1618449300000|2021-04-15 01:15:00|18.09|17.84|18.12|17.87|18.12|17.87|18.09|17.84|0
1618449600000|2021-04-15 01:20:00|18.14|17.89|18.12|17.87|18.14|17.89|18.12|17.87|0
1618450200000|2021-04-15 01:30:00|18.14|17.89|18.12|17.87|18.17|17.89|18.12|17.87|0
1618450500000|2021-04-15 01:35:00|18.14|17.89|18.14|17.89|18.14|17.89|18.09|17.84|0
1618450800000|2021-04-15 01:40:00|18.15|17.9|18.19|17.94|18.2|17.95|18.14|17.89|0
1618451100000|2021-04-15 01:45:00|18.2|17.95|18.17|17.92|18.2|17.95|18.15|17.9|0
1618451700000|2021-04-15 01:55:00|18.2|17.9|18.17|17.92|18.2|17.92|18.17|17.9|0
1618452000000|2021-04-15 02:00:00|18.2|17.95|18.17|17.92|18.22|17.95|18.17|17.9|0
1618452300000|2021-04-15 02:05:00|18.2|17.95|18.17|17.92|18.2|17.95|18.17|17.92|0
1618452600000|2021-04-15 02:10:00|18.2|17.95|18.17|17.92|18.2|17.95|18.17|17.92|0
1618452900000|2021-04-15 02:15:00|18.2|17.95|18.25|18|18.25|18|18.17|17.92|0
1618453200000|2021-04-15 02:20:00|18.2|17.95|18.2|17.95|18.25|18|18.2|17.92|0
1618454700000|2021-04-15 02:45:00|18.18|17.93|18.2|17.95|18.2|17.95|18.18|17.93|0
1618455300000|2021-04-15 02:55:00|18.22|17.97|18.25|18|18.25|18|18.22|17.97|0
1618455600000|2021-04-15 03:00:00|18.27|17.97|18.25|18|18.27|18|18.2|17.95|0
1618456500000|2021-04-15 03:15:00|18.27|18.02|18.23|17.98|18.27|18.02|18.23|17.98|0
1618456800000|2021-04-15 03:20:00|18.25|17.95|18.25|18|18.25|18|18.23|17.95|0
1618457700000|2021-04-15 03:35:00|18.27|18.02|18.25|18|18.27|18.02|18.25|18|0
1618458000000|2021-04-15 03:40:00|18.27|18.02|18.25|18|18.27|18.02|18.25|18|0
1618458300000|2021-04-15 03:45:00|18.27|18.02|18.23|17.98|18.27|18.02|18.23|17.98|0
1618458600000|2021-04-15 03:50:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1618460700000|2021-04-15 04:25:00|18.23|17.98|18.17|18.09|18.25|18.09|18.14|17.98|0
1618461600000|2021-04-15 04:40:00|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1618463100000|2021-04-15 05:05:00|18.14|18.06|18.1|18.02|18.18|18.06|18.09|17.93|0
1618463400000|2021-04-15 05:10:00|18.12|18.04|18.1|18.02|18.12|18.04|18.09|18.01|0
1618463700000|2021-04-15 05:15:00|18.12|18.04|18.12|18.04|18.12|18.04|18.09|18.01|0
1618464000000|2021-04-15 05:20:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1618464900000|2021-04-15 05:35:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|1
1618465200000|2021-04-15 05:40:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1618465800000|2021-04-15 05:50:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1618466100000|2021-04-15 05:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1618466400000|2021-04-15 06:00:00|18.11|18.03|18.12|18.04|18.14|18.06|18.09|18.01|0
1618466700000|2021-04-15 06:05:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|11
1618467000000|2021-04-15 06:10:00|18.12|18.04|18.02|17.94|18.12|18.04|18.02|17.94|67
1618467300000|2021-04-15 06:15:00|||||||||31
1618467600000|2021-04-15 06:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|15
1618467900000|2021-04-15 06:25:00|||||||||42
1618468200000|2021-04-15 06:30:00|||||||||30
1618468500000|2021-04-15 06:35:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|27
1618468800000|2021-04-15 06:40:00|||||||||65
1618469100000|2021-04-15 06:45:00|||||||||5
1618469400000|2021-04-15 06:50:00|17.87|17.79|17.87|17.79|17.91|17.83|17.87|17.79|33
1618469700000|2021-04-15 06:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|143
1618470000000|2021-04-15 07:00:00|17.87|17.79|17.88|17.8|17.88|17.8|17.82|17.74|174
1618470300000|2021-04-15 07:05:00|17.87|17.79|17.88|17.8|17.88|17.8|17.82|17.74|462
1618470600000|2021-04-15 07:10:00|||||||||67
1618470900000|2021-04-15 07:15:00|||||||||41
1618471200000|2021-04-15 07:20:00|17.89|17.81|17.88|17.8|17.93|17.85|17.88|17.8|118
1618471500000|2021-04-15 07:25:00|||||||||24
1618471800000|2021-04-15 07:30:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|88
1618472100000|2021-04-15 07:35:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|30
1618472400000|2021-04-15 07:40:00|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|599
1618472700000|2021-04-15 07:45:00|17.79|17.71|17.8|17.72|17.84|17.76|17.79|17.71|136
1618473000000|2021-04-15 07:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|282
1618473300000|2021-04-15 07:55:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|184
1618473600000|2021-04-15 08:00:00|17.8|17.72|17.8|17.72|17.81|17.73|17.76|17.68|416
1618473900000|2021-04-15 08:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|126
1618474200000|2021-04-15 08:10:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|228
1618474500000|2021-04-15 08:15:00|17.78|17.7|17.76|17.68|17.8|17.72|17.76|17.68|351
1618474800000|2021-04-15 08:20:00|17.77|17.69|17.76|17.68|17.81|17.73|17.76|17.68|21
1618475100000|2021-04-15 08:25:00|17.77|17.69|17.81|17.73|17.81|17.73|17.76|17.68|0
1618475400000|2021-04-15 08:30:00|17.79|17.71|17.76|17.68|17.81|17.73|17.76|17.68|27
1618475700000|2021-04-15 08:35:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|2
1618476000000|2021-04-15 08:40:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|281
1618476300000|2021-04-15 08:45:00|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|80
1618476600000|2021-04-15 08:50:00|17.79|17.71|17.79|17.71|17.81|17.73|17.77|17.69|27
1618476900000|2021-04-15 08:55:00|17.81|17.73|17.81|17.73|17.82|17.74|17.72|17.64|824
1618477200000|2021-04-15 09:00:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|26
1618477500000|2021-04-15 09:05:00|||||||||7
1618477800000|2021-04-15 09:10:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|1176
1618478100000|2021-04-15 09:15:00|||||||||166
1618478400000|2021-04-15 09:20:00|||||||||155
1618478700000|2021-04-15 09:25:00|||||||||73
1618479000000|2021-04-15 09:30:00|||||||||167
1618479300000|2021-04-15 09:35:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|387
1618479600000|2021-04-15 09:40:00|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|144
1618479900000|2021-04-15 09:45:00|17.83|17.75|17.81|17.73|17.83|17.75|17.78|17.7|30
1618480200000|2021-04-15 09:50:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|82
1618480500000|2021-04-15 09:55:00|||||||||234
1618480800000|2021-04-15 10:00:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|196
1618481100000|2021-04-15 10:05:00|||||||||66
1618481400000|2021-04-15 10:10:00|||||||||449
1618481700000|2021-04-15 10:15:00|||||||||45
1618482000000|2021-04-15 10:20:00|17.74|17.66|17.73|17.65|17.76|17.68|17.73|17.65|709
1618482300000|2021-04-15 10:25:00|17.74|17.66|17.74|17.66|17.78|17.7|17.73|17.65|338
1618482600000|2021-04-15 10:30:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|62
1618482900000|2021-04-15 10:35:00|17.76|17.68|17.75|17.67|17.8|17.72|17.75|17.67|393
1618483200000|2021-04-15 10:40:00|17.73|17.65|17.7|17.62|17.75|17.67|17.7|17.62|2322
1618483500000|2021-04-15 10:45:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|192
1618483800000|2021-04-15 10:50:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|281
1618484100000|2021-04-15 10:55:00|||||||||261
1618484400000|2021-04-15 11:00:00|17.69|17.61|17.67|17.59|17.69|17.61|17.65|17.57|423
1618484700000|2021-04-15 11:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.65|17.57|289
1618485000000|2021-04-15 11:10:00|17.67|17.59|17.69|17.61|17.69|17.61|17.65|17.57|203
1618485300000|2021-04-15 11:15:00|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|12
1618485600000|2021-04-15 11:20:00|||||||||2
1618485900000|2021-04-15 11:25:00|||||||||33
1618486200000|2021-04-15 11:30:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|60
1618486500000|2021-04-15 11:35:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|8
1618486800000|2021-04-15 11:40:00|17.7|17.62|17.69|17.61|17.74|17.66|17.69|17.61|10
1618487100000|2021-04-15 11:45:00|17.7|17.62|17.64|17.56|17.7|17.62|17.64|17.56|304
1618487400000|2021-04-15 11:50:00|17.67|17.59|17.69|17.61|17.69|17.61|17.64|17.56|396
1618488000000|2021-04-15 12:00:00|||||||||52
1618488600000|2021-04-15 12:10:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|14
1618488900000|2021-04-15 12:15:00|||||||||54
1618489200000|2021-04-15 12:20:00|||||||||40
1618489500000|2021-04-15 12:25:00|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|957
1618489800000|2021-04-15 12:30:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|38
1618490100000|2021-04-15 12:35:00|17.8|17.72|17.79|17.71|17.8|17.72|17.77|17.69|156
1618490400000|2021-04-15 12:40:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|126
1618490700000|2021-04-15 12:45:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|294
1618491000000|2021-04-15 12:50:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|3
1618491300000|2021-04-15 12:55:00|17.78|17.7|17.75|17.67|17.79|17.71|17.74|17.66|142
1618491600000|2021-04-15 13:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.75|17.67|141
1618491900000|2021-04-15 13:05:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|96
1618492200000|2021-04-15 13:10:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|35
1618492500000|2021-04-15 13:15:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|445
1618492800000|2021-04-15 13:20:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1618493100000|2021-04-15 13:25:00|||||||||3
1618493400000|2021-04-15 13:30:00|17.73|17.65|17.73|17.65|17.77|17.69|17.68|17.6|582
1618493700000|2021-04-15 13:35:00|17.71|17.63|17.73|17.65|17.73|17.65|17.68|17.6|0
1618494000000|2021-04-15 13:40:00|17.7|17.62|17.73|17.65|17.73|17.65|17.68|17.6|13
1618494300000|2021-04-15 13:45:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|236
1618494600000|2021-04-15 13:50:00|17.76|17.68|17.78|17.7|17.78|17.7|17.73|17.65|221
1618494900000|2021-04-15 13:55:00|||||||||155
1618495200000|2021-04-15 14:00:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|176
1618495500000|2021-04-15 14:05:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|231
1618495800000|2021-04-15 14:10:00|17.71|17.63|17.64|17.56|17.71|17.63|17.64|17.56|231
1618496100000|2021-04-15 14:15:00|17.63|17.55|17.64|17.56|17.64|17.56|17.61|17.53|307
1618496400000|2021-04-15 14:20:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|65
1618496700000|2021-04-15 14:25:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|318
1618497000000|2021-04-15 14:30:00|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|254
1618497300000|2021-04-15 14:35:00|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|169
1618497600000|2021-04-15 14:40:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|128
1618497900000|2021-04-15 14:45:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|170
1618498200000|2021-04-15 14:50:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|335
1618498500000|2021-04-15 14:55:00|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|157
1618498800000|2021-04-15 15:00:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|193
1618499100000|2021-04-15 15:05:00|17.63|17.55|17.68|17.6|17.69|17.61|17.63|17.55|584
1618499400000|2021-04-15 15:10:00|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|427
1618499700000|2021-04-15 15:15:00|17.71|17.63|17.73|17.65|17.73|17.65|17.68|17.6|405
1618500000000|2021-04-15 15:20:00|17.78|17.7|17.79|17.71|17.79|17.71|17.74|17.66|600
1618500300000|2021-04-15 15:25:00|17.78|17.7|17.83|17.75|17.84|17.76|17.78|17.7|856
1618500600000|2021-04-15 15:30:00|17.82|17.74|17.82|17.74|17.83|17.75|17.81|17.73|333
1618500900000|2021-04-15 15:35:00|17.83|17.75|17.82|17.74|17.83|17.75|17.78|17.7|0
1618501500000|2021-04-15 15:45:00|||||||||46
1618501800000|2021-04-15 15:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1618502100000|2021-04-15 15:55:00|17.82|17.74|17.82|17.74|17.83|17.75|17.81|17.73|329
1618502400000|2021-04-15 16:00:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|35
1618502700000|2021-04-15 16:05:00|17.86|17.78|17.81|17.73|17.91|17.83|17.81|17.73|119
1618503000000|2021-04-15 16:10:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|1
1618503300000|2021-04-15 16:15:00|||||||||15
1618503600000|2021-04-15 16:20:00|||||||||5
1618503900000|2021-04-15 16:25:00|||||||||30
1618504800000|2021-04-15 16:40:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1618505400000|2021-04-15 16:50:00|||||||||18
1618505700000|2021-04-15 16:55:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1618506000000|2021-04-15 17:00:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|13
1618506300000|2021-04-15 17:05:00|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|0
1618506600000|2021-04-15 17:10:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|67
1618508700000|2021-04-15 17:45:00|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|1
1618509000000|2021-04-15 17:50:00|||||||||16
1618510200000|2021-04-15 18:10:00|||||||||19
1618510500000|2021-04-15 18:15:00|||||||||1
1618510800000|2021-04-15 18:20:00|||||||||60
1618511100000|2021-04-15 18:25:00|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|10
1618511400000|2021-04-15 18:30:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|13
1618511700000|2021-04-15 18:35:00|17.89|17.81|17.86|17.78|17.91|17.83|17.86|17.78|26
1618512000000|2021-04-15 18:40:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1618512300000|2021-04-15 18:45:00|17.77|17.69|17.81|17.73|17.81|17.73|17.76|17.68|13
1618512900000|2021-04-15 18:55:00|17.78|17.7|17.81|17.73|17.81|17.73|17.76|17.68|19
1618513200000|2021-04-15 19:00:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1618513500000|2021-04-15 19:05:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|10
1618513800000|2021-04-15 19:10:00|17.74|17.66|17.76|17.68|17.76|17.68|17.71|17.63|2
1618514100000|2021-04-15 19:15:00|17.74|17.66|17.71|17.63|17.76|17.68|17.71|17.63|1
1618514400000|2021-04-15 19:20:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|1
1618514700000|2021-04-15 19:25:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|12
1618515000000|2021-04-15 19:30:00|17.76|17.68|17.76|17.68|17.79|17.71|17.76|17.68|28
1618515300000|2021-04-15 19:35:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1618515600000|2021-04-15 19:40:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1618515900000|2021-04-15 19:45:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|9
1618516200000|2021-04-15 19:50:00|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|25
1618516500000|2021-04-15 19:55:00|17.74|17.66|17.77|17.69|17.83|17.69|17.74|17.58|23
1618516800000|2021-04-15 20:00:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1618532100000|2021-04-16 00:15:00|17.89|17.59|17.87|17.62|17.89|17.62|17.87|17.59|0
1618532400000|2021-04-16 00:20:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1618532700000|2021-04-16 00:25:00|17.87|17.62|17.87|17.62|17.87|17.62|17.85|17.6|0
1618533000000|2021-04-16 00:30:00|17.85|17.6|17.79|17.71|17.92|17.76|17.79|17.6|0
1618533300000|2021-04-16 00:35:00|17.9|17.65|17.79|17.71|17.9|17.71|17.79|17.65|0
1618534500000|2021-04-16 00:55:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1618536600000|2021-04-16 01:30:00|17.81|17.73|17.9|17.65|17.9|17.73|17.81|17.63|0
1618536900000|2021-04-16 01:35:00|17.81|17.73|17.88|17.63|17.9|17.73|17.79|17.63|0
1618537200000|2021-04-16 01:40:00|17.9|17.65|17.9|17.65|17.9|17.73|17.79|17.63|0
1618537500000|2021-04-16 01:45:00|17.81|17.73|17.88|17.63|17.9|17.73|17.81|17.63|0
1618537800000|2021-04-16 01:50:00|17.9|17.65|17.9|17.65|17.9|17.73|17.79|17.63|0
1618538100000|2021-04-16 01:55:00|17.79|17.71|17.81|17.73|17.9|17.74|17.79|17.63|0
1618538400000|2021-04-16 02:00:00|17.79|17.71|17.92|17.67|17.92|17.76|17.79|17.65|0
1618538700000|2021-04-16 02:05:00|17.81|17.73|17.92|17.67|17.92|17.76|17.81|17.65|0
1618539000000|2021-04-16 02:10:00|17.84|17.76|17.81|17.73|17.92|17.76|17.81|17.65|0
1618539300000|2021-04-16 02:15:00|17.92|17.67|17.81|17.73|17.92|17.76|17.81|17.65|0
1618539600000|2021-04-16 02:20:00|17.84|17.76|17.81|17.73|17.92|17.76|17.81|17.65|0
1618539900000|2021-04-16 02:25:00|17.92|17.67|17.81|17.73|17.92|17.76|17.81|17.65|0
1618540200000|2021-04-16 02:30:00|17.92|17.67|17.81|17.73|17.92|17.76|17.81|17.65|0
1618540500000|2021-04-16 02:35:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1618540800000|2021-04-16 02:40:00|17.9|17.65|17.81|17.73|17.92|17.76|17.81|17.65|0
1618541100000|2021-04-16 02:45:00|17.9|17.65|17.85|17.6|17.92|17.76|17.79|17.6|0
1618541400000|2021-04-16 02:50:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1618543200000|2021-04-16 03:20:00|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|1
1618543500000|2021-04-16 03:25:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|2
1618544100000|2021-04-16 03:35:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1618544400000|2021-04-16 03:40:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1618544700000|2021-04-16 03:45:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1618545000000|2021-04-16 03:50:00|17.79|17.71|17.77|17.69|17.8|17.72|17.77|17.69|0
1618545300000|2021-04-16 03:55:00|17.8|17.72|17.8|17.72|17.8|17.72|17.77|17.69|0
1618545600000|2021-04-16 04:00:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1618545900000|2021-04-16 04:05:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618546200000|2021-04-16 04:10:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618546500000|2021-04-16 04:15:00|17.8|17.72|17.8|17.72|17.8|17.72|17.77|17.69|2
1618546800000|2021-04-16 04:20:00|17.77|17.69|17.79|17.71|17.8|17.72|17.77|17.69|0
1618547100000|2021-04-16 04:25:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1618547400000|2021-04-16 04:30:00|17.79|17.71|17.77|17.69|17.8|17.72|17.77|17.69|0
1618547700000|2021-04-16 04:35:00|17.79|17.71|17.8|17.72|17.8|17.72|17.77|17.69|0
1618548000000|2021-04-16 04:40:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1618548300000|2021-04-16 04:45:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618548600000|2021-04-16 04:50:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618549800000|2021-04-16 05:10:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1618552800000|2021-04-16 06:00:00|17.8|17.72|17.79|17.71|17.82|17.74|17.77|17.69|4
1618553100000|2021-04-16 06:05:00|17.81|17.73|17.71|17.63|17.81|17.73|17.71|17.63|89
1618553400000|2021-04-16 06:10:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|47
1618553700000|2021-04-16 06:15:00|||||||||6
1618554000000|2021-04-16 06:20:00|17.78|17.7|17.8|17.72|17.8|17.72|17.77|17.69|29
1618554300000|2021-04-16 06:25:00|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|0
1618554900000|2021-04-16 06:35:00|||||||||20
1618555200000|2021-04-16 06:40:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|11
1618555500000|2021-04-16 06:45:00|||||||||2
1618555800000|2021-04-16 06:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|42
1618556100000|2021-04-16 06:55:00|||||||||34
1618556400000|2021-04-16 07:00:00|17.8|17.72|17.79|17.71|17.83|17.75|17.78|17.7|61
1618556700000|2021-04-16 07:05:00|17.78|17.7|17.79|17.71|17.79|17.71|17.74|17.66|480
1618557000000|2021-04-16 07:10:00|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|62
1618557300000|2021-04-16 07:15:00|17.75|17.67|17.75|17.67|17.8|17.72|17.75|17.67|79
1618557600000|2021-04-16 07:20:00|17.7|17.62|17.76|17.68|17.76|17.68|17.7|17.62|237
1618557900000|2021-04-16 07:25:00|17.74|17.66|17.76|17.68|17.76|17.68|17.71|17.63|162
1618558200000|2021-04-16 07:30:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|84
1618558500000|2021-04-16 07:35:00|17.74|17.66|17.74|17.66|17.76|17.68|17.71|17.63|77
1618558800000|2021-04-16 07:40:00|17.76|17.68|17.81|17.73|17.81|17.73|17.71|17.63|223
1618559100000|2021-04-16 07:45:00|17.79|17.71|17.82|17.74|17.83|17.75|17.77|17.69|658
1618559400000|2021-04-16 07:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|296
1618559700000|2021-04-16 07:55:00|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|131
1618560000000|2021-04-16 08:00:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|165
1618560300000|2021-04-16 08:05:00|||||||||79
1618560600000|2021-04-16 08:10:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|106
1618560900000|2021-04-16 08:15:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|99
1618561200000|2021-04-16 08:20:00|17.87|17.79|17.78|17.7|17.87|17.79|17.77|17.69|207
1618561500000|2021-04-16 08:25:00|||||||||144
1618561800000|2021-04-16 08:30:00|17.8|17.72|17.82|17.74|17.83|17.75|17.8|17.72|72
1618562100000|2021-04-16 08:35:00|||||||||1
1618562400000|2021-04-16 08:40:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|170
1618562700000|2021-04-16 08:45:00|||||||||25
1618563000000|2021-04-16 08:50:00|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|10
1618563300000|2021-04-16 08:55:00|17.83|17.75|17.82|17.74|17.87|17.79|17.82|17.74|481
1618563600000|2021-04-16 09:00:00|17.83|17.75|17.87|17.79|17.88|17.8|17.83|17.75|359
1618563900000|2021-04-16 09:05:00|17.88|17.8|17.87|17.79|17.88|17.8|17.83|17.75|638
1618564200000|2021-04-16 09:10:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|358
1618564500000|2021-04-16 09:15:00|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|381
1618564800000|2021-04-16 09:20:00|17.85|17.77|17.86|17.78|17.88|17.8|17.85|17.77|207
1618565100000|2021-04-16 09:25:00|17.83|17.75|17.83|17.75|17.88|17.8|17.83|17.75|232
1618565400000|2021-04-16 09:30:00|||||||||113
1618565700000|2021-04-16 09:35:00|17.82|17.74|17.78|17.7|17.83|17.75|17.78|17.7|155
1618566000000|2021-04-16 09:40:00|17.8|17.72|17.82|17.74|17.83|17.75|17.78|17.7|205
1618566300000|2021-04-16 09:45:00|17.8|17.72|17.8|17.72|17.83|17.75|17.78|17.7|165
1618566600000|2021-04-16 09:50:00|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|357
1618566900000|2021-04-16 09:55:00|17.87|17.79|17.77|17.69|17.87|17.79|17.77|17.69|524
1618567200000|2021-04-16 10:00:00|17.76|17.68|17.74|17.66|17.77|17.69|17.71|17.63|336
1618567500000|2021-04-16 10:05:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|384
1618568100000|2021-04-16 10:15:00|||||||||1
1618568400000|2021-04-16 10:20:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|143
1618568700000|2021-04-16 10:25:00|||||||||275
1618569000000|2021-04-16 10:30:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|203
1618569300000|2021-04-16 10:35:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|69
1618569600000|2021-04-16 10:40:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|59
1618569900000|2021-04-16 10:45:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|268
1618570200000|2021-04-16 10:50:00|||||||||37
1618570800000|2021-04-16 11:00:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|187
1618571100000|2021-04-16 11:05:00|17.86|17.78|17.83|17.75|17.88|17.8|17.83|17.75|140
1618571400000|2021-04-16 11:10:00|||||||||69
1618571700000|2021-04-16 11:15:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|144
1618572000000|2021-04-16 11:20:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|26
1618572600000|2021-04-16 11:30:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|270
1618572900000|2021-04-16 11:35:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|11
1618573200000|2021-04-16 11:40:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|163
1618573500000|2021-04-16 11:45:00|||||||||4
1618573800000|2021-04-16 11:50:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|311
1618574100000|2021-04-16 11:55:00|||||||||45
1618574400000|2021-04-16 12:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|395
1618574700000|2021-04-16 12:05:00|||||||||334
1618575000000|2021-04-16 12:10:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|350
1618575300000|2021-04-16 12:15:00|||||||||96
1618575600000|2021-04-16 12:20:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|43
1618575900000|2021-04-16 12:25:00|||||||||106
1618576200000|2021-04-16 12:30:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1618576500000|2021-04-16 12:35:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|192
1618577100000|2021-04-16 12:45:00|||||||||100
1618577400000|2021-04-16 12:50:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|99
1618577700000|2021-04-16 12:55:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1618578000000|2021-04-16 13:00:00|||||||||264
1618578300000|2021-04-16 13:05:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|415
1618578600000|2021-04-16 13:10:00|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|780
1618578900000|2021-04-16 13:15:00|||||||||115
1618579200000|2021-04-16 13:20:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|361
1618579500000|2021-04-16 13:25:00|17.8|17.72|17.78|17.7|17.83|17.75|17.78|17.7|834
1618579800000|2021-04-16 13:30:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|241
1618580100000|2021-04-16 13:35:00|17.77|17.69|17.8|17.72|17.83|17.75|17.77|17.69|436
1618580400000|2021-04-16 13:40:00|17.82|17.74|17.78|17.7|17.83|17.75|17.78|17.7|200
1618580700000|2021-04-16 13:45:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|179
1618581000000|2021-04-16 13:50:00|17.8|17.72|17.83|17.75|17.85|17.77|17.78|17.7|223
1618581300000|2021-04-16 13:55:00|17.82|17.74|17.87|17.79|17.92|17.84|17.82|17.74|113
1618581600000|2021-04-16 14:00:00|17.89|17.81|17.88|17.8|17.94|17.86|17.88|17.8|976
1618581900000|2021-04-16 14:05:00|17.87|17.79|17.85|17.77|17.87|17.79|17.82|17.74|237
1618582200000|2021-04-16 14:10:00|17.83|17.75|17.82|17.74|17.87|17.79|17.82|17.74|491
1618582500000|2021-04-16 14:15:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|340
1618582800000|2021-04-16 14:20:00|||||||||687
1618583100000|2021-04-16 14:25:00|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|89
1618583400000|2021-04-16 14:30:00|17.84|17.76|17.88|17.8|17.88|17.8|17.78|17.7|606
1618583700000|2021-04-16 14:35:00|17.89|17.81|17.88|17.8|17.89|17.81|17.85|17.77|807
1618584000000|2021-04-16 14:40:00|17.84|17.76|17.84|17.76|17.84|17.76|17.79|17.71|476
1618584300000|2021-04-16 14:45:00|17.81|17.73|17.79|17.71|17.84|17.76|17.79|17.71|125
1618584600000|2021-04-16 14:50:00|||||||||360
1618584900000|2021-04-16 14:55:00|||||||||345
1618585200000|2021-04-16 15:00:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|269
1618585500000|2021-04-16 15:05:00|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|397
1618585800000|2021-04-16 15:10:00|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|138
1618586100000|2021-04-16 15:15:00|17.77|17.69|17.69|17.61|17.77|17.69|17.69|17.61|1474
1618586400000|2021-04-16 15:20:00|17.65|17.57|17.7|17.62|17.75|17.67|17.65|17.57|999
1618586700000|2021-04-16 15:25:00|17.74|17.66|17.8|17.72|17.8|17.72|17.74|17.66|1965
1618587000000|2021-04-16 15:30:00|17.85|17.77|17.8|17.72|17.85|17.77|17.8|17.72|538
1618587300000|2021-04-16 15:35:00|17.75|17.67|17.79|17.71|17.79|17.71|17.74|17.66|440
1618587600000|2021-04-16 15:40:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|259
1618588200000|2021-04-16 15:50:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|75
1618588500000|2021-04-16 15:55:00|17.69|17.61|17.74|17.66|17.74|17.66|17.69|17.61|340
1618588800000|2021-04-16 16:00:00|17.72|17.64|17.69|17.61|17.74|17.66|17.69|17.61|34
1618589700000|2021-04-16 16:15:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|66
1618590000000|2021-04-16 16:20:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|9
1618590300000|2021-04-16 16:25:00|||||||||1
1618590600000|2021-04-16 16:30:00|||||||||84
1618591200000|2021-04-16 16:40:00|||||||||8
1618591500000|2021-04-16 16:45:00|||||||||1
1618591800000|2021-04-16 16:50:00|17.74|17.66|17.74|17.66|17.74|17.66|17.69|17.61|31
1618592100000|2021-04-16 16:55:00|||||||||15
1618592700000|2021-04-16 17:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1618593000000|2021-04-16 17:10:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1618593600000|2021-04-16 17:20:00|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|52
1618595100000|2021-04-16 17:45:00|||||||||3
1618595400000|2021-04-16 17:50:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1618595700000|2021-04-16 17:55:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1618596000000|2021-04-16 18:00:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|3
1618596600000|2021-04-16 18:10:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1618597200000|2021-04-16 18:20:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|8
1618597500000|2021-04-16 18:25:00|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|9
1618597800000|2021-04-16 18:30:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1618598100000|2021-04-16 18:35:00|||||||||3
1618598400000|2021-04-16 18:40:00|17.57|17.49|17.61|17.53|17.61|17.53|17.56|17.48|66
1618599000000|2021-04-16 18:50:00|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|20
1618599300000|2021-04-16 18:55:00|17.66|17.58|17.64|17.56|17.67|17.59|17.62|17.54|4
1618599600000|2021-04-16 19:00:00|17.66|17.58|17.71|17.63|17.71|17.63|17.66|17.58|2
1618599900000|2021-04-16 19:05:00|17.76|17.68|17.76|17.68|17.76|17.68|17.73|17.65|41
1618600200000|2021-04-16 19:10:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|1
1618600500000|2021-04-16 19:15:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|0
1618600800000|2021-04-16 19:20:00|||||||||20
1618601400000|2021-04-16 19:30:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|1
1618601700000|2021-04-16 19:35:00|17.71|17.63|17.73|17.65|17.76|17.68|17.71|17.63|21
1618602000000|2021-04-16 19:40:00|17.74|17.66|17.76|17.68|17.76|17.68|17.73|17.65|0
1618602300000|2021-04-16 19:45:00|||||||||6
1618602600000|2021-04-16 19:50:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|16
1618602900000|2021-04-16 19:55:00|17.74|17.66|17.84|17.59|17.84|17.68|17.73|17.56|11
1618603200000|2021-04-16 20:00:00|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1618791300000|2021-04-19 00:15:00|18.08|17.78|17.95|17.87|18.08|17.87|17.95|17.76|0
1618791900000|2021-04-19 00:25:00|18.01|17.76|18.06|17.81|18.06|17.87|17.95|17.76|1
1618792200000|2021-04-19 00:30:00|17.95|17.87|18.02|17.77|18.04|17.87|17.95|17.77|0
1618792500000|2021-04-19 00:35:00|18.04|17.79|18.04|17.79|18.04|17.79|18.02|17.77|0
1618792800000|2021-04-19 00:40:00|18.02|17.77|18.02|17.77|18.04|17.79|18.02|17.77|0
1618793100000|2021-04-19 00:45:00|18.04|17.79|18.06|17.81|18.06|17.81|18.02|17.77|0
1618794000000|2021-04-19 01:00:00|17.96|17.88|18.02|17.77|18.04|17.88|17.96|17.77|0
1618794300000|2021-04-19 01:05:00|18.04|17.79|18.02|17.77|18.04|17.79|18.02|17.77|0
1618794600000|2021-04-19 01:10:00|18.04|17.79|18.02|17.77|18.04|17.79|18.02|17.77|0
1618794900000|2021-04-19 01:15:00|18.04|17.79|18.02|17.77|18.04|17.79|18.02|17.77|0
1618795200000|2021-04-19 01:20:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1618795500000|2021-04-19 01:25:00|18.02|17.77|18.07|17.82|18.07|17.88|17.96|17.77|0
1618796400000|2021-04-19 01:40:00|17.96|17.88|18.02|17.77|18.07|17.88|17.96|17.77|0
1618797000000|2021-04-19 01:50:00|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.77|0
1618797600000|2021-04-19 02:00:00|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.74|0
1618797900000|2021-04-19 02:05:00|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.77|0
1618798200000|2021-04-19 02:10:00|17.91|17.83|17.99|17.74|18.02|17.83|17.84|17.72|0
1618798500000|2021-04-19 02:15:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1618800300000|2021-04-19 02:45:00|17.99|17.74|17.99|17.74|17.99|17.74|17.97|17.72|0
1618800600000|2021-04-19 02:50:00|17.97|17.72|17.99|17.74|17.99|17.74|17.97|17.72|0
1618800900000|2021-04-19 02:55:00|17.97|17.72|17.99|17.74|17.99|17.74|17.97|17.72|0
1618801200000|2021-04-19 03:00:00|17.97|17.72|17.99|17.74|17.99|17.74|17.97|17.72|0
1618802100000|2021-04-19 03:15:00|17.97|17.72|17.97|17.72|17.99|17.74|17.97|17.72|0
1618807200000|2021-04-19 04:40:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618807500000|2021-04-19 04:45:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618807800000|2021-04-19 04:50:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808100000|2021-04-19 04:55:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808400000|2021-04-19 05:00:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618808700000|2021-04-19 05:05:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1618809000000|2021-04-19 05:10:00|18|17.75|18|17.75|18|17.75|17.97|17.72|0
1618809600000|2021-04-19 05:20:00|17.97|17.72|17.97|17.72|18|17.75|17.97|17.72|0
1618810800000|2021-04-19 05:40:00|17.86|17.78|17.97|17.72|17.97|17.78|17.86|17.72|0
1618811700000|2021-04-19 05:55:00|18|17.75|18|17.75|18|17.75|18|17.75|0
1618812000000|2021-04-19 06:00:00|17.97|17.72|17.98|17.73|17.98|17.73|17.97|17.72|0
1618812300000|2021-04-19 06:05:00|17.87|17.79|17.87|17.79|17.87|17.79|17.84|17.76|30
1618812600000|2021-04-19 06:10:00|17.84|17.76|17.84|17.76|17.87|17.79|17.84|17.76|3
1618813200000|2021-04-19 06:20:00|||||||||11
1618813500000|2021-04-19 06:25:00|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|10
1618813800000|2021-04-19 06:30:00|17.87|17.79|17.87|17.79|17.89|17.81|17.84|17.76|9
1618814100000|2021-04-19 06:35:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|165
1618814400000|2021-04-19 06:40:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1618814700000|2021-04-19 06:45:00|||||||||25
1618815300000|2021-04-19 06:55:00|||||||||24
1618815600000|2021-04-19 07:00:00|17.79|17.71|17.79|17.71|17.84|17.76|17.79|17.71|240
1618815900000|2021-04-19 07:05:00|||||||||174
1618816200000|2021-04-19 07:10:00|||||||||39
1618816500000|2021-04-19 07:15:00|17.77|17.69|17.79|17.71|17.79|17.71|17.74|17.66|447
1618816800000|2021-04-19 07:20:00|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|165
1618817100000|2021-04-19 07:25:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|261
1618817400000|2021-04-19 07:30:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|70
1618817700000|2021-04-19 07:35:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|27
1618818000000|2021-04-19 07:40:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|209
1618818300000|2021-04-19 07:45:00|17.89|17.81|17.85|17.77|17.9|17.82|17.85|17.77|296
1618818600000|2021-04-19 07:50:00|||||||||72
1618818900000|2021-04-19 07:55:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|44
1618819200000|2021-04-19 08:00:00|||||||||42
1618819500000|2021-04-19 08:05:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|251
1618819800000|2021-04-19 08:10:00|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|173
1618820100000|2021-04-19 08:15:00|||||||||2444
1618820400000|2021-04-19 08:20:00|||||||||30
1618820700000|2021-04-19 08:25:00|||||||||24
1618821000000|2021-04-19 08:30:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|314
1618821300000|2021-04-19 08:35:00|||||||||1
1618821600000|2021-04-19 08:40:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|171
1618821900000|2021-04-19 08:45:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|19
1618822200000|2021-04-19 08:50:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|42
1618822500000|2021-04-19 08:55:00|17.85|17.77|17.85|17.77|17.9|17.82|17.85|17.77|25
1618822800000|2021-04-19 09:00:00|17.87|17.79|17.9|17.82|17.9|17.82|17.85|17.77|219
1618823400000|2021-04-19 09:10:00|||||||||4
1618823700000|2021-04-19 09:15:00|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|514
1618824000000|2021-04-19 09:20:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|264
1618824300000|2021-04-19 09:25:00|18|17.92|18|17.92|18|17.92|18|17.92|73
1618824600000|2021-04-19 09:30:00|||||||||23
1618824900000|2021-04-19 09:35:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|564
1618825200000|2021-04-19 09:40:00|||||||||66
1618825500000|2021-04-19 09:45:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|122
1618825800000|2021-04-19 09:50:00|18.05|17.97|18.05|17.97|18.1|18.02|18.05|17.97|67
1618826100000|2021-04-19 09:55:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|84
1618826400000|2021-04-19 10:00:00|||||||||1
1618826700000|2021-04-19 10:05:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|115
1618827000000|2021-04-19 10:10:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|89
1618827300000|2021-04-19 10:15:00|18|17.92|18|17.92|18|17.92|18|17.92|102
1618827600000|2021-04-19 10:20:00|||||||||3
1618827900000|2021-04-19 10:25:00|||||||||1
1618828200000|2021-04-19 10:30:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|185
1618828500000|2021-04-19 10:35:00|18|17.92|17.97|17.89|18|17.92|17.95|17.87|180
1618828800000|2021-04-19 10:40:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|86
1618829100000|2021-04-19 10:45:00|||||||||28
1618829400000|2021-04-19 10:50:00|18|17.92|18|17.92|18.02|17.94|18|17.92|157
1618829700000|2021-04-19 10:55:00|||||||||80
1618830000000|2021-04-19 11:00:00|18.02|17.94|18|17.92|18.05|17.97|18|17.92|98
1618830300000|2021-04-19 11:05:00|||||||||18
1618830600000|2021-04-19 11:10:00|17.97|17.89|17.95|17.87|18|17.92|17.95|17.87|69
1618830900000|2021-04-19 11:15:00|||||||||18
1618831200000|2021-04-19 11:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|8
1618831500000|2021-04-19 11:25:00|18|17.92|18|17.92|18|17.92|17.95|17.87|156
1618831800000|2021-04-19 11:30:00|17.97|17.89|17.97|17.89|18|17.92|17.95|17.87|26
1618832100000|2021-04-19 11:35:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|124
1618832400000|2021-04-19 11:40:00|18|17.92|18|17.92|18|17.92|18|17.92|99
1618832700000|2021-04-19 11:45:00|||||||||3
1618833300000|2021-04-19 11:55:00|||||||||1
1618833600000|2021-04-19 12:00:00|||||||||31
1618834200000|2021-04-19 12:10:00|||||||||1
1618834500000|2021-04-19 12:15:00|||||||||24
1618834800000|2021-04-19 12:20:00|||||||||24787
1618835100000|2021-04-19 12:25:00|17.98|17.9|18|17.92|18|17.92|17.95|17.87|14196
1618835400000|2021-04-19 12:30:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|54
1618835700000|2021-04-19 12:35:00|17.98|17.9|17.95|17.87|18|17.92|17.95|17.87|250
1618836000000|2021-04-19 12:40:00|||||||||109
1618836300000|2021-04-19 12:45:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|395
1618836600000|2021-04-19 12:50:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|162
1618836900000|2021-04-19 12:55:00|||||||||16
1618837200000|2021-04-19 13:00:00|||||||||17
1618837500000|2021-04-19 13:05:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|366
1618837800000|2021-04-19 13:10:00|||||||||66
1618838400000|2021-04-19 13:20:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|186
1618838700000|2021-04-19 13:25:00|||||||||5
1618839000000|2021-04-19 13:30:00|||||||||536
1618839300000|2021-04-19 13:35:00|||||||||19
1618839600000|2021-04-19 13:40:00|||||||||220
1618839900000|2021-04-19 13:45:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|235
1618840200000|2021-04-19 13:50:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|108
1618840500000|2021-04-19 13:55:00|18|17.92|18|17.92|18|17.92|18|17.92|64
1618840800000|2021-04-19 14:00:00|18.05|17.97|18.15|18.07|18.15|18.07|18.05|17.97|579
1618841100000|2021-04-19 14:05:00|18.2|18.12|18.25|18.17|18.3|18.22|18.18|18.1|695
1618841400000|2021-04-19 14:10:00|18.2|18.12|18.2|18.12|18.3|18.22|18.2|18.12|524
1618841700000|2021-04-19 14:15:00|18.23|18.15|18.2|18.12|18.25|18.17|18.18|18.1|184
1618842000000|2021-04-19 14:20:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|214
1618842300000|2021-04-19 14:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|415
1618842600000|2021-04-19 14:30:00|||||||||95
1618842900000|2021-04-19 14:35:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|594
1618843200000|2021-04-19 14:40:00|18.2|18.12|18.3|18.22|18.3|18.22|18.15|18.07|608
1618843500000|2021-04-19 14:45:00|18.35|18.27|18.45|18.37|18.55|18.47|18.33|18.25|724
1618843800000|2021-04-19 14:50:00|18.43|18.35|18.3|18.22|18.45|18.37|18.3|18.22|870
1618844100000|2021-04-19 14:55:00|18.35|18.27|18.36|18.28|18.4|18.32|18.35|18.27|816
1618844400000|2021-04-19 15:00:00|18.35|18.27|18.41|18.33|18.41|18.33|18.31|18.23|622
1618844700000|2021-04-19 15:05:00|18.36|18.28|18.41|18.33|18.46|18.38|18.36|18.28|1105
1618845000000|2021-04-19 15:10:00|18.46|18.38|18.45|18.37|18.51|18.43|18.43|18.35|639
1618845300000|2021-04-19 15:15:00|18.41|18.33|18.41|18.33|18.51|18.43|18.41|18.33|1990
1618845600000|2021-04-19 15:20:00|18.36|18.28|18.51|18.43|18.51|18.43|18.36|18.28|1334
1618845900000|2021-04-19 15:25:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|485
1618846200000|2021-04-19 15:30:00|18.43|18.35|18.51|18.43|18.51|18.43|18.41|18.33|458
1618846500000|2021-04-19 15:35:00|18.56|18.48|18.56|18.48|18.61|18.53|18.51|18.43|408
1618846800000|2021-04-19 15:40:00|18.53|18.45|18.66|18.58|18.66|18.58|18.51|18.43|473
1618847100000|2021-04-19 15:45:00|18.71|18.63|18.66|18.58|18.71|18.63|18.61|18.53|647
1618847400000|2021-04-19 15:50:00|18.63|18.55|18.51|18.43|18.63|18.55|18.51|18.43|26
1618847700000|2021-04-19 15:55:00|18.56|18.48|18.61|18.53|18.66|18.58|18.56|18.48|577
1618848000000|2021-04-19 16:00:00|18.66|18.58|18.76|18.68|18.76|18.68|18.66|18.58|204
1618848300000|2021-04-19 16:05:00|18.81|18.73|18.66|18.58|18.81|18.73|18.66|18.58|64
1618848600000|2021-04-19 16:10:00|18.71|18.63|18.71|18.63|18.76|18.68|18.71|18.63|70
1618848900000|2021-04-19 16:15:00|18.66|18.58|18.71|18.63|18.76|18.68|18.66|18.58|52
1618849200000|2021-04-19 16:20:00|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|4
1618849500000|2021-04-19 16:25:00|18.86|18.78|18.93|18.85|19.01|18.93|18.83|18.75|312
1618849800000|2021-04-19 16:30:00|18.91|18.83|18.96|18.88|19.01|18.93|18.91|18.83|90
1618850100000|2021-04-19 16:35:00|19.01|18.93|19.06|18.98|19.06|18.98|18.91|18.83|52
1618850400000|2021-04-19 16:40:00|19.08|19|19.21|19.13|19.26|19.18|19.06|18.98|151
1618850700000|2021-04-19 16:45:00|19.26|19.18|19.11|19.03|19.31|19.23|19.11|19.03|164
1618851000000|2021-04-19 16:50:00|19.16|19.08|19.13|19.05|19.16|19.08|19.01|18.93|118
1618851300000|2021-04-19 16:55:00|19.16|19.08|19.06|18.98|19.16|19.08|19.06|18.98|50
1618851600000|2021-04-19 17:00:00|19.08|19|18.96|18.88|19.11|19.03|18.96|18.88|91
1618851900000|2021-04-19 17:05:00|18.98|18.9|19.06|18.98|19.06|18.98|18.96|18.88|39
1618852200000|2021-04-19 17:10:00|19.01|18.93|18.91|18.83|19.01|18.93|18.91|18.83|33
1618852500000|2021-04-19 17:15:00|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|164
1618852800000|2021-04-19 17:20:00|18.86|18.78|18.91|18.83|18.93|18.85|18.86|18.78|11
1618853100000|2021-04-19 17:25:00|18.89|18.81|18.96|18.88|18.96|18.88|18.86|18.78|13
1618853400000|2021-04-19 17:30:00|19.01|18.93|18.91|18.83|19.01|18.93|18.91|18.83|10
1618853700000|2021-04-19 17:35:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|2
1618854000000|2021-04-19 17:40:00|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|13
1618854300000|2021-04-19 17:45:00|18.99|18.91|18.91|18.83|19.01|18.93|18.91|18.83|18
1618854600000|2021-04-19 17:50:00|18.96|18.88|19.06|18.98|19.06|18.98|18.96|18.88|25
1618854900000|2021-04-19 17:55:00|19.01|18.93|19.01|18.93|19.06|18.98|19.01|18.93|3
1618855200000|2021-04-19 18:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1618855500000|2021-04-19 18:05:00|19.01|18.93|19.11|19.03|19.16|19.08|19.01|18.93|54
1618856100000|2021-04-19 18:15:00|19.13|19.05|19.11|19.03|19.13|19.05|19.06|18.98|97
1618856400000|2021-04-19 18:20:00|19.08|19|18.99|18.91|19.08|19|18.96|18.88|38
1618856700000|2021-04-19 18:25:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|3
1618857000000|2021-04-19 18:30:00|19.01|18.93|18.99|18.91|19.01|18.93|18.96|18.88|26
1618857300000|2021-04-19 18:35:00|19.01|18.93|19.01|18.93|19.06|18.98|19.01|18.93|8
1618857600000|2021-04-19 18:40:00|19.04|18.96|18.99|18.91|19.04|18.96|18.96|18.88|11
1618857900000|2021-04-19 18:45:00|19.01|18.93|18.91|18.83|19.01|18.93|18.91|18.83|15
1618858200000|2021-04-19 18:50:00|18.86|18.78|18.81|18.73|18.89|18.81|18.81|18.73|41
1618858500000|2021-04-19 18:55:00|18.79|18.71|18.76|18.68|18.81|18.73|18.76|18.68|20
1618859100000|2021-04-19 19:05:00|18.71|18.63|18.81|18.73|18.81|18.73|18.71|18.63|14
1618859400000|2021-04-19 19:10:00|18.79|18.71|18.84|18.76|18.89|18.81|18.76|18.68|24
1618859700000|2021-04-19 19:15:00|18.86|18.78|19.01|18.93|19.01|18.93|18.86|18.78|2
1618860000000|2021-04-19 19:20:00|19.04|18.96|18.99|18.91|19.09|19.01|18.96|18.88|2
1618860300000|2021-04-19 19:25:00|19.01|18.93|19.09|19.01|19.11|19.03|18.96|18.88|80
1618860600000|2021-04-19 19:30:00|19.11|19.03|19.11|19.03|19.21|19.13|19.06|18.98|55
1618860900000|2021-04-19 19:35:00|19.14|19.06|19.06|18.98|19.14|19.06|19.06|18.98|15
1618861200000|2021-04-19 19:40:00|19.09|19.01|19.01|18.93|19.09|19.01|19.01|18.93|23
1618861500000|2021-04-19 19:45:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|0
1618861800000|2021-04-19 19:50:00|19.04|18.96|18.86|18.78|19.04|18.96|18.86|18.78|24
1618862100000|2021-04-19 19:55:00|18.84|18.76|18.85|18.6|18.87|18.78|18.76|18.57|4124
1618877700000|2021-04-20 00:15:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1618878600000|2021-04-20 00:30:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1618879500000|2021-04-20 00:45:00|18.7|18.45|18.78|18.53|18.78|18.53|18.7|18.45|0
1618879800000|2021-04-20 00:50:00|18.8|18.55|18.83|18.58|18.83|18.58|18.8|18.55|0
1618881300000|2021-04-20 01:15:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1618881600000|2021-04-20 01:20:00|18.83||18.83||18.83||18.83||0
1618881900000|2021-04-20 01:25:00|18.78||18.78||18.78||18.78||0
1618882200000|2021-04-20 01:30:00|18.75|18.48|18.78|18.53|18.78|18.53|18.73|18.48|0
1618882500000|2021-04-20 01:35:00|18.83|18.58|18.83|18.58|18.83|18.58|18.78|18.53|0
1618883100000|2021-04-20 01:45:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1618884300000|2021-04-20 02:05:00|18.8|18.55|18.78|18.53|18.83|18.58|18.78|18.53|0
1618885500000|2021-04-20 02:25:00|18.8|18.55|18.78|18.53|18.83|18.58|18.78|18.53|0
1618885800000|2021-04-20 02:30:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1618886400000|2021-04-20 02:40:00|18.67|18.59|18.8|18.55|18.83|18.59|18.67|18.55|4
1618887900000|2021-04-20 03:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618888200000|2021-04-20 03:10:00|18.75|18.5|18.75|18.5|18.75|18.5|18.73|18.48|0
1618889100000|2021-04-20 03:25:00|18.73|18.48|18.73|18.48|18.73|18.48|18.7|18.45|0
1618889400000|2021-04-20 03:30:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1618891200000|2021-04-20 04:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618893900000|2021-04-20 04:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1618894800000|2021-04-20 05:00:00|18.74|18.66|18.8|18.55|18.8|18.66|18.69|18.55|3
1618895100000|2021-04-20 05:05:00|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|0
1618895700000|2021-04-20 05:15:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618896000000|2021-04-20 05:20:00|18.72|18.64|18.8|18.55|18.8|18.64|18.69|18.55|0
1618896300000|2021-04-20 05:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1618897500000|2021-04-20 05:45:00|18.8|18.55|18.8|18.55|18.8|18.66|18.72|18.55|0
1618898100000|2021-04-20 05:55:00|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|1
1618898400000|2021-04-20 06:00:00|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|5
1618898700000|2021-04-20 06:05:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|26
1618899000000|2021-04-20 06:10:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|0
1618899300000|2021-04-20 06:15:00|||||||||1
1618900500000|2021-04-20 06:35:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1618901100000|2021-04-20 06:45:00|||||||||1
1618901700000|2021-04-20 06:55:00|||||||||10
1618902000000|2021-04-20 07:00:00|18.67|18.59|18.67|18.59|18.72|18.64|18.67|18.59|300
1618902300000|2021-04-20 07:05:00|18.7|18.62|18.62|18.54|18.72|18.64|18.62|18.54|191
1618902600000|2021-04-20 07:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|48
1618902900000|2021-04-20 07:15:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|247
1618903200000|2021-04-20 07:20:00|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|166
1618903500000|2021-04-20 07:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.67|18.59|226
1618903800000|2021-04-20 07:30:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|138
1618904100000|2021-04-20 07:35:00|18.75|18.67|18.72|18.64|18.77|18.69|18.72|18.64|14
1618904400000|2021-04-20 07:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|166
1618904700000|2021-04-20 07:45:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|426
1618905000000|2021-04-20 07:50:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|278
1618905300000|2021-04-20 07:55:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|162
1618905600000|2021-04-20 08:00:00|18.87|18.79|18.87|18.79|18.92|18.84|18.85|18.77|128
1618905900000|2021-04-20 08:05:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|243
1618906200000|2021-04-20 08:10:00|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|481
1618906500000|2021-04-20 08:15:00|18.92|18.84|18.97|18.89|18.99|18.91|18.92|18.84|206
1618906800000|2021-04-20 08:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|608
1618907100000|2021-04-20 08:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|24
1618907400000|2021-04-20 08:30:00|19.02|18.94|19.07|18.99|19.07|18.99|18.99|18.91|267
1618907700000|2021-04-20 08:35:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|438
1618908000000|2021-04-20 08:40:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|438
1618908300000|2021-04-20 08:45:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|369
1618908600000|2021-04-20 08:50:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|244
1618908900000|2021-04-20 08:55:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|163
1618909200000|2021-04-20 09:00:00|||||||||7
1618909500000|2021-04-20 09:05:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|32
1618909800000|2021-04-20 09:10:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|249
1618910100000|2021-04-20 09:15:00|19.19|19.11|19.22|19.14|19.22|19.14|19.17|19.09|69
1618910400000|2021-04-20 09:20:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|800
1618910700000|2021-04-20 09:25:00|19.37|19.29|19.47|19.39|19.52|19.44|19.37|19.29|1816
1618911000000|2021-04-20 09:30:00|19.52|19.44|19.67|19.59|19.67|19.59|19.52|19.44|1282
1618911300000|2021-04-20 09:35:00|19.62|19.54|19.57|19.49|19.64|19.56|19.57|19.49|540
1618911600000|2021-04-20 09:40:00|19.54|19.46|19.57|19.49|19.62|19.54|19.52|19.44|513
1618911900000|2021-04-20 09:45:00|19.62|19.54|19.67|19.59|19.69|19.61|19.62|19.54|290
1618912200000|2021-04-20 09:50:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|423
1618912500000|2021-04-20 09:55:00|19.62|19.54|19.57|19.49|19.67|19.59|19.57|19.49|401
1618912800000|2021-04-20 10:00:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|350
1618913100000|2021-04-20 10:05:00|19.52|19.44|19.57|19.49|19.62|19.54|19.52|19.44|285
1618913400000|2021-04-20 10:10:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|102
1618913700000|2021-04-20 10:15:00|||||||||129
1618914000000|2021-04-20 10:20:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|26
1618914300000|2021-04-20 10:25:00|19.47|19.39|19.42|19.34|19.52|19.44|19.42|19.34|260
1618914600000|2021-04-20 10:30:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|212
1618914900000|2021-04-20 10:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|200
1618915200000|2021-04-20 10:40:00|19.44|19.36|19.62|19.54|19.62|19.54|19.44|19.36|516
1618915500000|2021-04-20 10:45:00|19.59|19.51|19.57|19.49|19.62|19.54|19.57|19.49|419
1618915800000|2021-04-20 10:50:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|203
1618916100000|2021-04-20 10:55:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|15
1618916400000|2021-04-20 11:00:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|377
1618916700000|2021-04-20 11:05:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|319
1618917000000|2021-04-20 11:10:00|||||||||7
1618917300000|2021-04-20 11:15:00|19.57|19.49|19.62|19.54|19.67|19.59|19.52|19.44|579
1618917600000|2021-04-20 11:20:00|19.59|19.51|19.62|19.54|19.67|19.59|19.57|19.49|741
1618917900000|2021-04-20 11:25:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|550
1618918200000|2021-04-20 11:30:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|429
1618918500000|2021-04-20 11:35:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|51
1618918800000|2021-04-20 11:40:00|||||||||62
1618919100000|2021-04-20 11:45:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|133
1618919400000|2021-04-20 11:50:00|||||||||33
1618919700000|2021-04-20 11:55:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|263
1618920000000|2021-04-20 12:00:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|160
1618920300000|2021-04-20 12:05:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|257
1618920600000|2021-04-20 12:10:00|||||||||16
1618920900000|2021-04-20 12:15:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|87
1618921200000|2021-04-20 12:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|424
1618921500000|2021-04-20 12:25:00|19.59|19.51|19.62|19.54|19.67|19.59|19.57|19.49|225
1618921800000|2021-04-20 12:30:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|71
1618922100000|2021-04-20 12:35:00|||||||||7
1618922400000|2021-04-20 12:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|166
1618922700000|2021-04-20 12:45:00|||||||||15
1618923000000|2021-04-20 12:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|275
1618923300000|2021-04-20 12:55:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|149
1618923600000|2021-04-20 13:00:00|19.49|19.41|19.52|19.44|19.52|19.44|19.47|19.39|494
1618923900000|2021-04-20 13:05:00|19.49|19.41|19.37|19.29|19.49|19.41|19.37|19.29|266
1618924200000|2021-04-20 13:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|345
1618924500000|2021-04-20 13:15:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|667
1618924800000|2021-04-20 13:20:00|||||||||135
1618925100000|2021-04-20 13:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|122
1618925400000|2021-04-20 13:30:00|19.47|19.39|19.42|19.34|19.47|19.39|19.37|19.29|544
1618925700000|2021-04-20 13:35:00|19.47|19.39|19.32|19.24|19.52|19.44|19.27|19.19|1636
1618926000000|2021-04-20 13:40:00|19.37|19.29|19.47|19.39|19.47|19.39|19.32|19.24|1110
1618926300000|2021-04-20 13:45:00|19.42|19.34|19.42|19.34|19.47|19.39|19.42|19.34|339
1618926600000|2021-04-20 13:50:00|19.37|19.29|19.42|19.34|19.47|19.39|19.37|19.29|538
1618926900000|2021-04-20 13:55:00|19.47|19.39|19.52|19.44|19.52|19.44|19.42|19.34|763
1618927200000|2021-04-20 14:00:00|19.47|19.39|19.72|19.64|19.72|19.64|19.47|19.39|1085
1618927500000|2021-04-20 14:05:00|19.67|19.59|19.81|19.73|19.81|19.73|19.62|19.54|1011
1618927800000|2021-04-20 14:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.81|19.73|1137
1618928100000|2021-04-20 14:15:00|19.87|19.79|19.82|19.74|19.91|19.83|19.74|19.66|941
1618928400000|2021-04-20 14:20:00|19.87|19.79|19.77|19.69|19.87|19.79|19.72|19.64|605
1618928700000|2021-04-20 14:25:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|2171
1618929000000|2021-04-20 14:30:00|19.82|19.74|20.06|19.98|20.06|19.98|19.79|19.71|1105
1618929300000|2021-04-20 14:35:00|20.02|19.94|19.97|19.89|20.07|19.99|19.92|19.84|755
1618929600000|2021-04-20 14:40:00|19.99|19.91|20.21|20.13|20.26|20.18|19.97|19.89|1052
1618929900000|2021-04-20 14:45:00|20.26|20.18|20.26|20.18|20.36|20.28|20.21|20.13|1079
1618930200000|2021-04-20 14:50:00|20.31|20.23|20.51|20.43|20.51|20.43|20.31|20.23|1281
1618930500000|2021-04-20 14:55:00|20.46|20.38|20.36|20.28|20.46|20.38|20.26|20.18|1563
1618930800000|2021-04-20 15:00:00|20.41|20.33|20.31|20.23|20.46|20.38|20.31|20.23|1311
1618931100000|2021-04-20 15:05:00|20.26|20.18|20.21|20.13|20.31|20.23|20.16|20.08|2358
1618931400000|2021-04-20 15:10:00|20.17|20.09|20.12|20.04|20.22|20.14|20.07|19.99|2408
1618931700000|2021-04-20 15:15:00|20.17|20.09|20.22|20.14|20.27|20.19|20.12|20.04|2827
1618932000000|2021-04-20 15:20:00|20.17|20.09|20.32|20.24|20.32|20.24|20.17|20.09|848
1618932300000|2021-04-20 15:25:00|20.27|20.19|20.17|20.09|20.29|20.21|20.07|19.99|2411
1618932600000|2021-04-20 15:30:00|20.22|20.14|20.27|20.19|20.27|20.19|20.17|20.09|1242
1618932900000|2021-04-20 15:35:00|20.24|20.16|20.27|20.19|20.37|20.29|20.24|20.16|356
1618933200000|2021-04-20 15:40:00|20.22|20.14|20.07|19.99|20.27|20.19|20.07|19.99|558
1618933500000|2021-04-20 15:45:00|20.12|20.04|19.97|19.89|20.12|20.04|19.97|19.89|301
1618933800000|2021-04-20 15:50:00|19.99|19.91|19.92|19.84|20.02|19.94|19.92|19.84|374
1618934100000|2021-04-20 15:55:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|333
1618934400000|2021-04-20 16:00:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|232
1618934700000|2021-04-20 16:05:00|19.99|19.91|19.92|19.84|20.02|19.94|19.87|19.79|101
1618935000000|2021-04-20 16:10:00|19.87|19.79|19.72|19.64|19.87|19.79|19.72|19.64|104
1618935300000|2021-04-20 16:15:00|19.77|19.69|19.7|19.62|19.77|19.69|19.67|19.59|176
1618935600000|2021-04-20 16:20:00|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|145
1618935900000|2021-04-20 16:25:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|129
1618936200000|2021-04-20 16:30:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|224
1618936500000|2021-04-20 16:35:00|19.8|19.72|19.77|19.69|19.82|19.74|19.75|19.67|63
1618936800000|2021-04-20 16:40:00|19.82|19.74|19.92|19.84|19.92|19.84|19.82|19.74|73
1618937100000|2021-04-20 16:45:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|108
1618937400000|2021-04-20 16:50:00|19.92|19.84|20.02|19.94|20.02|19.94|19.87|19.79|80
1618937700000|2021-04-20 16:55:00|19.97|19.89|19.87|19.79|19.97|19.89|19.82|19.74|45
1618938000000|2021-04-20 17:00:00|19.92|19.84|19.82|19.74|19.92|19.84|19.77|19.69|104
1618938300000|2021-04-20 17:05:00|19.85|19.77|19.82|19.74|19.87|19.79|19.82|19.74|49
1618938600000|2021-04-20 17:10:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|280
1618938900000|2021-04-20 17:15:00|19.82|19.74|19.77|19.69|19.87|19.79|19.77|19.69|143
1618939200000|2021-04-20 17:20:00|19.82|19.74|19.97|19.89|20.02|19.94|19.8|19.72|103
1618939500000|2021-04-20 17:25:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|42
1618939800000|2021-04-20 17:30:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|101
1618940100000|2021-04-20 17:35:00|20.02|19.94|20.02|19.94|20.07|19.99|20.02|19.94|53
1618940400000|2021-04-20 17:40:00|20.05|19.97|20.02|19.94|20.07|19.99|20|19.92|47
1618940700000|2021-04-20 17:45:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|172
1618941000000|2021-04-20 17:50:00|20.14|20.06|20.12|20.04|20.17|20.09|20.12|20.04|59
1618941300000|2021-04-20 17:55:00|20.07|19.99|20.02|19.94|20.09|20.01|20.02|19.94|43
1618941600000|2021-04-20 18:00:00|||||||||16
1618941900000|2021-04-20 18:05:00|19.97|19.89|19.92|19.84|19.99|19.91|19.92|19.84|238
1618942200000|2021-04-20 18:10:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|5
1618942500000|2021-04-20 18:15:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|16
1618942800000|2021-04-20 18:20:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|1
1618943100000|2021-04-20 18:25:00|19.95|19.87|20.07|19.99|20.07|19.99|19.95|19.87|12
1618943400000|2021-04-20 18:30:00|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|21
1618943700000|2021-04-20 18:35:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|18
1618944000000|2021-04-20 18:40:00|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|12
1618944300000|2021-04-20 18:45:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|23
1618944600000|2021-04-20 18:50:00|20.14|20.06|20.22|20.14|20.22|20.14|20.07|19.99|37
1618944900000|2021-04-20 18:55:00|20.27|20.19|20.35|20.1|20.35|20.24|20.22|20.1|31
1618945200000|2021-04-20 19:00:00|20.25|20.17|20.09|20.01|20.25|20.17|20.07|19.99|29
1618945500000|2021-04-20 19:05:00|20.1|20.02|20.07|19.99|20.12|20.04|20.07|19.99|2
1618945800000|2021-04-20 19:10:00|20.1|20.02|19.95|19.87|20.1|20.02|19.95|19.87|5
1618946100000|2021-04-20 19:15:00|19.92|19.84|20.02|19.94|20.02|19.94|19.92|19.84|17
1618946400000|2021-04-20 19:20:00|20|19.92|19.95|19.87|20.02|19.94|19.95|19.87|6
1618946700000|2021-04-20 19:25:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|31
1618947000000|2021-04-20 19:30:00|19.97|19.89|19.92|19.84|20.02|19.94|19.92|19.84|42
1618947300000|2021-04-20 19:35:00|19.87|19.79|19.95|19.87|19.97|19.89|19.87|19.79|12
1618947600000|2021-04-20 19:40:00|19.92|19.84|19.75|19.67|19.92|19.84|19.75|19.67|81
1618947900000|2021-04-20 19:45:00|19.72|19.64|19.75|19.67|19.77|19.69|19.7|19.62|10
1618948200000|2021-04-20 19:50:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1618948500000|2021-04-20 19:55:00|19.77|19.69|19.62|19.54|19.8|19.72|19.62|19.54|216
1618964100000|2021-04-21 00:15:00|19.83|19.58|19.83|19.58|19.86|19.74|19.63|19.51|1
1618964400000|2021-04-21 00:20:00|19.86|19.61|19.83|19.58|19.86|19.61|19.83|19.58|0
1618964700000|2021-04-21 00:25:00|19.86|19.61|19.86|19.61|19.86|19.61|19.81|19.56|0
1618965000000|2021-04-21 00:30:00|19.83|19.58|19.81|19.56|19.86|19.61|19.81|19.56|0
1618965300000|2021-04-21 00:35:00|19.79|19.54|19.83|19.58|19.86|19.61|19.79|19.54|0
1618965600000|2021-04-21 00:40:00|19.81|19.56|19.86|19.61|19.86|19.61|19.81|19.56|0
1618965900000|2021-04-21 00:45:00|19.83|19.58|19.86|19.61|19.86|19.61|19.83|19.58|0
1618966800000|2021-04-21 01:00:00|19.91|19.66|19.91|19.66|19.91|19.66|19.86|19.61|0
1618967100000|2021-04-21 01:05:00|19.88|19.63|19.91|19.66|19.91|19.66|19.88|19.63|0
1618967400000|2021-04-21 01:10:00|19.85|19.77|19.96|19.71|19.96|19.77|19.85|19.68|0
1618967700000|2021-04-21 01:15:00|20.01|19.76|20.01|19.76|20.01|19.76|19.96|19.71|0
1618968000000|2021-04-21 01:20:00|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|0
1618968300000|2021-04-21 01:25:00|20.05|19.8|20.06|19.81|20.06|19.81|20.05|19.8|0
1618968600000|2021-04-21 01:30:00|20.03|19.78|20.01|19.76|20.06|19.81|20.01|19.76|0
1618968900000|2021-04-21 01:35:00|19.9|19.82|19.9|19.82|20.01|19.86|19.9|19.76|0
1618969200000|2021-04-21 01:40:00|20.01|19.76|19.97|19.89|20.01|19.89|19.94|19.76|0
1618969500000|2021-04-21 01:45:00|20.09|20.01|20.06|19.98|20.11|20.03|20.04|19.96|35
1618969800000|2021-04-21 01:50:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1618970100000|2021-04-21 01:55:00|20.11|20.03|20.16|20.08|20.16|20.08|20.11|20.03|2
1618970400000|2021-04-21 02:00:00|20.17|20.09|20.19|20.11|20.26|20.18|20.17|20.09|19
1618970700000|2021-04-21 02:05:00|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1618971000000|2021-04-21 02:10:00|20.25|20|20.16|20.08|20.25|20.11|20.14|20|2
1618971300000|2021-04-21 02:15:00|20.19|20.11|20.3|20.05|20.3|20.16|20.14|19.95|2
1618971600000|2021-04-21 02:20:00|20.24|20.16|20.35|20.1|20.35|20.16|20.24|20.1|0
1618971900000|2021-04-21 02:25:00|20.24|20.16|20.35|20.1|20.35|20.16|20.24|20.05|2
1618972200000|2021-04-21 02:30:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|10
1618972500000|2021-04-21 02:35:00|20.19|20.11|20.21|20.13|20.24|20.16|20.19|20.11|5
1618972800000|2021-04-21 02:40:00|20.24|20.16|20.29|20.21|20.29|20.21|20.21|20.13|3
1618973100000|2021-04-21 02:45:00|20.26|20.18|20.35|20.1|20.35|20.25|20.24|20.05|12
1618973400000|2021-04-21 02:50:00|20.24|20.16|20.24|20.16|20.35|20.16|20.24|20.1|0
1618973700000|2021-04-21 02:55:00|20.35|20.1|20.24|20.16|20.35|20.16|20.24|20.1|0
1618974000000|2021-04-21 03:00:00|20.25|20|20.19|20.11|20.25|20.11|20.19|20|3
1618974300000|2021-04-21 03:05:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1618974600000|2021-04-21 03:10:00|20.2|19.95|20.2|19.95|20.2|20.06|20.14|19.95|3
1618974900000|2021-04-21 03:15:00|20.07|19.99|20.2|19.95|20.2|19.99|20.07|19.95|2
1618975200000|2021-04-21 03:20:00|20.23|19.98|20.2|19.95|20.23|19.98|20.2|19.95|0
1618975500000|2021-04-21 03:25:00|20.23|19.98|20.2|19.95|20.25|20|20.2|19.95|3
1618975800000|2021-04-21 03:30:00|20.23|19.98|20.2|19.95|20.23|20.01|20.07|19.95|2
1618976100000|2021-04-21 03:35:00|20.23|19.98|20.3|20.05|20.3|20.11|20.17|19.95|3
1618976400000|2021-04-21 03:40:00|20.32|20.07|20.19|20.11|20.32|20.11|20.19|20.05|0
1618976700000|2021-04-21 03:45:00|20.17|20.09|20.35|20.1|20.35|20.16|20.17|20.09|1
1618977000000|2021-04-21 03:50:00|20.24|20.16|20.24|20.16|20.35|20.16|20.19|20.05|3
1618977300000|2021-04-21 03:55:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1618977600000|2021-04-21 04:00:00|20.21|20.13|20.19|20.11|20.25|20.16|20.19|20|2
1618977900000|2021-04-21 04:05:00|20.16|20.08|20.14|20.06|20.2|20.11|20.14|19.95|1
1618978200000|2021-04-21 04:10:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1618978500000|2021-04-21 04:15:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1618978800000|2021-04-21 04:20:00|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|1
1618979100000|2021-04-21 04:25:00|20.07|19.99|20.14|20.06|20.14|20.06|19.97|19.89|16
1618979400000|2021-04-21 04:30:00|20.25|20|20.25|20|20.25|20.06|20.14|20|0
1618979700000|2021-04-21 04:35:00|20.14|20.06|20.25|20|20.3|20.13|20.14|19.95|2
1618980000000|2021-04-21 04:40:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1618980300000|2021-04-21 04:45:00|20.21|20.13|20.14|20.06|20.21|20.13|20.14|20.06|2
1618980600000|2021-04-21 04:50:00|20.25|20|20.14|20.06|20.25|20.13|20.14|19.95|2
1618980900000|2021-04-21 04:55:00|20.25|20|20.25|20|20.25|20.06|20.14|20|0
1618981200000|2021-04-21 05:00:00|20.14|20.06|20.25|20|20.25|20.06|20.14|19.95|2
1618981500000|2021-04-21 05:05:00|20.19|20.11|20.19|20.11|20.28|20.11|20.19|20|0
1618981800000|2021-04-21 05:10:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1618982100000|2021-04-21 05:15:00|20.26|20.18|20.26|20.18|20.31|20.23|20.26|20.18|5
1618982400000|2021-04-21 05:20:00|20.19|20.11|20.19|20.11|20.24|20.16|20.17|20.09|6
1618982700000|2021-04-21 05:25:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1618983000000|2021-04-21 05:30:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1618983300000|2021-04-21 05:35:00|20.1|20.02|20.1|20.02|20.14|20.06|20|19.92|22
1618983600000|2021-04-21 05:40:00|20.12|20.04|20.19|20.11|20.19|20.11|20.1|20.02|5
1618983900000|2021-04-21 05:45:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|1
1618984200000|2021-04-21 05:50:00|||||||||2
1618984500000|2021-04-21 05:55:00|20.14|20.06|20.17|20.09|20.19|20.11|20.14|20.06|8
1618984800000|2021-04-21 06:00:00|20.12|20.04|19.97|19.89|20.12|20.04|19.97|19.89|19
1618985100000|2021-04-21 06:05:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|25
1618985400000|2021-04-21 06:10:00|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|15
1618985700000|2021-04-21 06:15:00|||||||||8
1618986000000|2021-04-21 06:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|34
1618986300000|2021-04-21 06:25:00|||||||||2
1618986600000|2021-04-21 06:30:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|45
1618986900000|2021-04-21 06:35:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|87
1618987200000|2021-04-21 06:40:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|41
1618987500000|2021-04-21 06:45:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|0
1618987800000|2021-04-21 06:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|70
1618988100000|2021-04-21 06:55:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|68
1618988400000|2021-04-21 07:00:00|19.85|19.77|19.83|19.75|19.87|19.79|19.78|19.7|915
1618988700000|2021-04-21 07:05:00|19.8|19.72|19.78|19.7|19.83|19.75|19.73|19.65|431
1618989000000|2021-04-21 07:10:00|19.82|19.74|19.78|19.7|19.82|19.74|19.77|19.69|259
1618989300000|2021-04-21 07:15:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|696
1618989600000|2021-04-21 07:20:00|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|592
1618989900000|2021-04-21 07:25:00|19.78|19.7|19.78|19.7|19.83|19.75|19.73|19.65|479
1618990200000|2021-04-21 07:30:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|290
1618990500000|2021-04-21 07:35:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|362
1618990800000|2021-04-21 07:40:00|||||||||75
1618991100000|2021-04-21 07:45:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|194
1618991400000|2021-04-21 07:50:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|152
1618991700000|2021-04-21 07:55:00|||||||||49
1618992000000|2021-04-21 08:00:00|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|120
1618992300000|2021-04-21 08:05:00|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|212
1618992600000|2021-04-21 08:10:00|19.68|19.6|19.66|19.58|19.68|19.6|19.63|19.55|372
1618992900000|2021-04-21 08:15:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|83
1618993200000|2021-04-21 08:20:00|19.71|19.63|19.73|19.65|19.73|19.65|19.68|19.6|114
1618993500000|2021-04-21 08:25:00|19.71|19.63|19.73|19.65|19.73|19.65|19.68|19.6|14
1618993800000|2021-04-21 08:30:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|295
1618994100000|2021-04-21 08:35:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|51
1618994400000|2021-04-21 08:40:00|19.83|19.75|19.9|19.82|19.9|19.82|19.83|19.75|150
1618994700000|2021-04-21 08:45:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|22
1618995000000|2021-04-21 08:50:00|19.83|19.75|19.9|19.82|19.93|19.85|19.83|19.75|446
1618995300000|2021-04-21 08:55:00|19.88|19.8|19.88|19.8|19.92|19.84|19.85|19.77|144
1618995600000|2021-04-21 09:00:00|19.87|19.79|19.88|19.8|19.88|19.8|19.83|19.75|57
1618995900000|2021-04-21 09:05:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|97
1618996200000|2021-04-21 09:10:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|20
1618996500000|2021-04-21 09:15:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|94
1618996800000|2021-04-21 09:20:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|110
1618997100000|2021-04-21 09:25:00|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|11
1618997400000|2021-04-21 09:30:00|19.87|19.79|19.83|19.75|19.87|19.79|19.78|19.7|719
1618997700000|2021-04-21 09:35:00|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|575
1618998000000|2021-04-21 09:40:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|528
1618998300000|2021-04-21 09:45:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|622
1618998600000|2021-04-21 09:50:00|||||||||5
1618998900000|2021-04-21 09:55:00|||||||||65
1618999200000|2021-04-21 10:00:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|101
1618999500000|2021-04-21 10:05:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|478
1618999800000|2021-04-21 10:10:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|239
1619000100000|2021-04-21 10:15:00|19.9|19.82|19.98|19.9|19.98|19.9|19.88|19.8|124
1619000700000|2021-04-21 10:25:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|31
1619001000000|2021-04-21 10:30:00|19.91|19.83|19.88|19.8|19.93|19.85|19.88|19.8|102
1619001300000|2021-04-21 10:35:00|19.83|19.75|19.83|19.75|19.88|19.8|19.81|19.73|35
1619001600000|2021-04-21 10:40:00|19.81|19.73|19.73|19.65|19.83|19.75|19.73|19.65|110
1619002200000|2021-04-21 10:50:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|92
1619002500000|2021-04-21 10:55:00|19.63|19.55|19.63|19.55|19.68|19.6|19.63|19.55|5
1619002800000|2021-04-21 11:00:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|19
1619003100000|2021-04-21 11:05:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|327
1619003400000|2021-04-21 11:10:00|||||||||17
1619003700000|2021-04-21 11:15:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|90
1619004000000|2021-04-21 11:20:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|28
1619004300000|2021-04-21 11:25:00|19.76|19.68|19.83|19.75|19.83|19.75|19.76|19.68|141
1619004600000|2021-04-21 11:30:00|19.8|19.72|19.78|19.7|19.83|19.75|19.78|19.7|61
1619004900000|2021-04-21 11:35:00|||||||||216
1619005200000|2021-04-21 11:40:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|36
1619005500000|2021-04-21 11:45:00|||||||||3
1619005800000|2021-04-21 11:50:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|280
1619006100000|2021-04-21 11:55:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|38
1619006400000|2021-04-21 12:00:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|86
1619006700000|2021-04-21 12:05:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|9
1619007000000|2021-04-21 12:10:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|17
1619007300000|2021-04-21 12:15:00|19.9|19.82|19.87|19.79|19.92|19.84|19.83|19.75|969
1619007600000|2021-04-21 12:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|23
1619007900000|2021-04-21 12:25:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|58
1619008200000|2021-04-21 12:30:00|19.95|19.87|20|19.92|20.02|19.94|19.92|19.84|128
1619008500000|2021-04-21 12:35:00|20.02|19.94|20.12|20.04|20.12|20.04|20|19.92|513
1619008800000|2021-04-21 12:40:00|20.07|19.99|20.07|19.99|20.12|20.04|20.07|19.99|180
1619009100000|2021-04-21 12:45:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|252
1619009400000|2021-04-21 12:50:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|151
1619009700000|2021-04-21 12:55:00|20.09|20.01|20.17|20.09|20.17|20.09|20.07|19.99|133
1619010000000|2021-04-21 13:00:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|917
1619010300000|2021-04-21 13:05:00|20.17|20.09|20.17|20.09|20.17|20.09|20.12|20.04|809
1619010600000|2021-04-21 13:10:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|953
1619010900000|2021-04-21 13:15:00|20.22|20.14|20.22|20.14|20.22|20.14|20.12|20.04|1336
1619011200000|2021-04-21 13:20:00|20.17|20.09|20.17|20.09|20.22|20.14|20.17|20.09|528
1619011500000|2021-04-21 13:25:00|20.22|20.14|20.07|19.99|20.22|20.14|20.07|19.99|1940
1619011800000|2021-04-21 13:30:00|20.12|20.04|20.17|20.09|20.17|20.09|20.02|19.94|907
1619012100000|2021-04-21 13:35:00|20.15|20.07|20.17|20.09|20.17|20.09|20.12|20.04|462
1619012400000|2021-04-21 13:40:00|20.12|20.04|20.07|19.99|20.17|20.09|20.07|19.99|285
1619012700000|2021-04-21 13:45:00|20.02|19.94|19.88|19.8|20.02|19.94|19.88|19.8|298
1619013000000|2021-04-21 13:50:00|19.85|19.77|19.88|19.8|19.88|19.8|19.83|19.75|987
1619013300000|2021-04-21 13:55:00|19.83|19.75|19.8|19.72|19.88|19.8|19.78|19.7|330
1619013600000|2021-04-21 14:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.73|19.65|136
1619013900000|2021-04-21 14:05:00|19.73|19.65|19.75|19.67|19.78|19.7|19.73|19.65|211
1619014200000|2021-04-21 14:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.73|19.65|1014
1619014500000|2021-04-21 14:15:00|19.75|19.67|19.68|19.6|19.78|19.7|19.68|19.6|146
1619014800000|2021-04-21 14:20:00|19.7|19.62|19.58|19.5|19.73|19.65|19.58|19.5|271
1619015100000|2021-04-21 14:25:00|||||||||372
1619015400000|2021-04-21 14:30:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|206
1619015700000|2021-04-21 14:35:00|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|351
1619016000000|2021-04-21 14:40:00|19.58|19.5|19.53|19.45|19.63|19.55|19.53|19.45|453
1619016300000|2021-04-21 14:45:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|700
1619016600000|2021-04-21 14:50:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|402
1619016900000|2021-04-21 14:55:00|19.56|19.48|19.48|19.4|19.58|19.5|19.48|19.4|859
1619017200000|2021-04-21 15:00:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|103
1619017500000|2021-04-21 15:05:00|||||||||158
1619017800000|2021-04-21 15:10:00|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|434
1619018100000|2021-04-21 15:15:00|||||||||272
1619018400000|2021-04-21 15:20:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|1374
1619018700000|2021-04-21 15:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|1266
1619019000000|2021-04-21 15:30:00|19.36|19.28|19.34|19.26|19.38|19.3|19.34|19.26|77
1619019300000|2021-04-21 15:35:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|53
1619019600000|2021-04-21 15:40:00|||||||||168
1619019900000|2021-04-21 15:45:00|||||||||2
1619020200000|2021-04-21 15:50:00|19.24|19.16|19.26|19.18|19.29|19.21|19.24|19.16|275
1619020500000|2021-04-21 15:55:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|139
1619020800000|2021-04-21 16:00:00|||||||||4
1619021400000|2021-04-21 16:10:00|||||||||2
1619021700000|2021-04-21 16:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1619022000000|2021-04-21 16:20:00|||||||||2
1619022300000|2021-04-21 16:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|54
1619022600000|2021-04-21 16:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|130
1619022900000|2021-04-21 16:35:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|38
1619023500000|2021-04-21 16:45:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1619023800000|2021-04-21 16:50:00|||||||||3
1619024400000|2021-04-21 17:00:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|25
1619024700000|2021-04-21 17:05:00|19.28|19.2|19.26|19.18|19.33|19.25|19.26|19.18|5
1619025000000|2021-04-21 17:10:00|19.28|19.2|19.26|19.18|19.28|19.2|19.23|19.15|0
1619025300000|2021-04-21 17:15:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|1
1619025600000|2021-04-21 17:20:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1619025900000|2021-04-21 17:25:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|2
1619026800000|2021-04-21 17:40:00|||||||||2
1619027400000|2021-04-21 17:50:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|9
1619027700000|2021-04-21 17:55:00|||||||||14
1619028000000|2021-04-21 18:00:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|32
1619028300000|2021-04-21 18:05:00|19.08|19|19.11|19.03|19.13|19.05|19.08|19|46
1619028600000|2021-04-21 18:10:00|19.13|19.05|19.11|19.03|19.13|19.05|19.08|19|92
1619028900000|2021-04-21 18:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|44
1619029200000|2021-04-21 18:20:00|||||||||2
1619029500000|2021-04-21 18:25:00|||||||||21
1619029800000|2021-04-21 18:30:00|||||||||2
1619030100000|2021-04-21 18:35:00|19.08|19|19.08|19|19.1|19.02|19.08|19|208
1619030400000|2021-04-21 18:40:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|218
1619030700000|2021-04-21 18:45:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|2
1619031000000|2021-04-21 18:50:00|||||||||1
1619031300000|2021-04-21 18:55:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1619031600000|2021-04-21 19:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1619031900000|2021-04-21 19:05:00|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|3
1619032500000|2021-04-21 19:15:00|19.08|19|19.08|19|19.08|19|19.08|19|26
1619033100000|2021-04-21 19:25:00|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|59
1619033400000|2021-04-21 19:30:00|19.08|19|19.08|19|19.08|19|19.08|19|183
1619033700000|2021-04-21 19:35:00|||||||||9
1619034000000|2021-04-21 19:40:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|113
1619034300000|2021-04-21 19:45:00|||||||||21
1619034600000|2021-04-21 19:50:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|44
1619034900000|2021-04-21 19:55:00|19.11|19.03|19.21|18.96|19.21|19.03|19.11|18.96|245
1619050500000|2021-04-22 00:15:00|19.37|19.12|19.37|19.12|19.37|19.23|19.31|19.12|0
1619050800000|2021-04-22 00:20:00|19.31|19.23|19.26|19.18|19.37|19.23|19.26|19.12|0
1619051100000|2021-04-22 00:25:00|19.37|19.12|19.26|19.18|19.37|19.18|19.26|19.12|0
1619051400000|2021-04-22 00:30:00|19.32|19.07|19.37|19.12|19.37|19.18|19.26|19.07|0
1619051700000|2021-04-22 00:35:00|19.34|19.09|19.37|19.12|19.37|19.12|19.32|19.07|0
1619052000000|2021-04-22 00:40:00|19.34|19.09|19.34|19.09|19.34|19.09|19.32|19.07|0
1619052300000|2021-04-22 00:45:00|19.32|19.07|19.32|19.07|19.34|19.09|19.29|19.04|0
1619052600000|2021-04-22 00:50:00|19.29|19.04|19.32|19.07|19.34|19.09|19.29|19.04|0
1619052900000|2021-04-22 00:55:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1619053500000|2021-04-22 01:05:00|19.32|19.07|19.24|18.99|19.32|19.07|19.24|18.99|0
1619053800000|2021-04-22 01:10:00|19.29|19.04|19.29|19.04|19.29|19.04|19.24|18.99|0
1619054100000|2021-04-22 01:15:00|19.32|19.07|19.36|19.11|19.36|19.11|19.32|19.07|0
1619054400000|2021-04-22 01:20:00|19.34|19.09|19.34|19.09|19.36|19.11|19.34|19.09|0
1619054700000|2021-04-22 01:25:00|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1619055300000|2021-04-22 01:35:00|19.32|19.07|19.32|19.07|19.32|19.07|19.29|19.04|0
1619055600000|2021-04-22 01:40:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1619055900000|2021-04-22 01:45:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1619056200000|2021-04-22 01:50:00|19.24|18.99|19.31|19.06|19.31|19.06|19.24|18.99|0
1619056500000|2021-04-22 01:55:00|19.32|19.07|19.34|19.09|19.34|19.09|19.32|19.07|0
1619056800000|2021-04-22 02:00:00|19.32|19.07|19.31|19.06|19.32|19.07|19.29|19.04|0
1619057100000|2021-04-22 02:05:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1619057400000|2021-04-22 02:10:00|19.31|19.06|19.27|19.02|19.32|19.07|19.27|19.02|0
1619058000000|2021-04-22 02:20:00|19.29|19.04|19.32|19.07|19.32|19.07|19.29|19.04|0
1619058300000|2021-04-22 02:25:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1619058600000|2021-04-22 02:30:00|19.24|18.99|19.24|18.99|19.25|19|19.22|18.97|0
1619058900000|2021-04-22 02:35:00|19.22|18.97|19.24|18.99|19.24|18.99|19.22|18.97|0
1619059200000|2021-04-22 02:40:00|19.22|18.97|19.24|18.99|19.24|18.99|19.22|18.97|0
1619062200000|2021-04-22 03:30:00|19.27|19.02|19.32|19.07|19.32|19.07|19.27|19.02|0
1619062500000|2021-04-22 03:35:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1619062800000|2021-04-22 03:40:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1619063100000|2021-04-22 03:45:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1619065500000|2021-04-22 04:25:00|19.27|19.02|19.29|19.04|19.29|19.04|19.27|19.02|0
1619066100000|2021-04-22 04:35:00|19.31|19.06|19.32|19.07|19.32|19.07|19.31|19.06|0
1619066400000|2021-04-22 04:40:00|19.29|19.04|19.11|19.03|19.29|19.04|19.11|18.97|0
1619067600000|2021-04-22 05:00:00|19.09|19.01|19.16|19.08|19.16|19.08|19.09|19.01|0
1619067900000|2021-04-22 05:05:00|19.22|18.97|19.11|19.03|19.22|19.08|19.11|18.97|0
1619068200000|2021-04-22 05:10:00|19.16|19.08|19.16|19.08|19.24|19.08|19.11|18.97|0
1619068500000|2021-04-22 05:15:00|19.22|18.97|19.11|19.03|19.22|19.08|19.11|18.97|0
1619068800000|2021-04-22 05:20:00|19.16|19.08|19.16|19.08|19.16|19.08|19.11|19.03|0
1619069100000|2021-04-22 05:25:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1619069400000|2021-04-22 05:30:00|19.27|19.02|19.16|19.08|19.27|19.08|19.16|18.97|0
1619069700000|2021-04-22 05:35:00|19.27|19.02|19.21|19.13|19.27|19.13|19.21|19.02|0
1619070600000|2021-04-22 05:50:00|19.27|19.02|19.19|19.11|19.27|19.11|19.16|19.02|0
1619070900000|2021-04-22 05:55:00|19.21|19.13|19.16|19.08|19.27|19.13|19.16|19.02|5
1619071200000|2021-04-22 06:00:00|19.14|19.06|19.13|19.05|19.18|19.1|19.09|19.01|14
1619071800000|2021-04-22 06:10:00|19.15|19.07|19.18|19.1|19.18|19.1|19.14|19.06|7
1619072100000|2021-04-22 06:15:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|12
1619072400000|2021-04-22 06:20:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|4
1619073300000|2021-04-22 06:35:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1619073600000|2021-04-22 06:40:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|3
1619073900000|2021-04-22 06:45:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|41
1619074200000|2021-04-22 06:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|106
1619074500000|2021-04-22 06:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1619074800000|2021-04-22 07:00:00|19.13|19.05|19.11|19.03|19.14|19.06|19.11|19.03|195
1619075100000|2021-04-22 07:05:00|19.09|19.01|19.09|19.01|19.14|19.06|19.09|19.01|649
1619075400000|2021-04-22 07:10:00|19.04|18.96|19.04|18.96|19.09|19.01|19.04|18.96|450
1619075700000|2021-04-22 07:15:00|18.99|18.91|19|18.92|19.04|18.96|18.95|18.87|176
1619076000000|2021-04-22 07:20:00|||||||||21
1619076300000|2021-04-22 07:25:00|18.99|18.91|18.95|18.87|18.99|18.91|18.9|18.82|182
1619076600000|2021-04-22 07:30:00|18.92|18.84|19|18.92|19|18.92|18.9|18.82|152
1619076900000|2021-04-22 07:35:00|18.97|18.89|19|18.92|19.05|18.97|18.97|18.89|74
1619077200000|2021-04-22 07:40:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|26
1619077500000|2021-04-22 07:45:00|18.97|18.89|18.97|18.89|19|18.92|18.95|18.87|120
1619077800000|2021-04-22 07:50:00|19|18.92|18.93|18.85|19|18.92|18.9|18.82|103
1619078100000|2021-04-22 07:55:00|18.9|18.82|18.97|18.89|18.97|18.89|18.9|18.82|95
1619078400000|2021-04-22 08:00:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|42
1619078700000|2021-04-22 08:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.85|18.77|160
1619079000000|2021-04-22 08:10:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|182
1619079300000|2021-04-22 08:15:00|18.88|18.8|18.9|18.82|18.93|18.85|18.85|18.77|73
1619079600000|2021-04-22 08:20:00|18.95|18.87|19|18.92|19.04|18.96|18.95|18.87|122
1619079900000|2021-04-22 08:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|95
1619080200000|2021-04-22 08:30:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|2
1619080500000|2021-04-22 08:35:00|||||||||3
1619080800000|2021-04-22 08:40:00|18.9|18.82|19|18.92|19|18.92|18.9|18.82|54
1619081100000|2021-04-22 08:45:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|46
1619081400000|2021-04-22 08:50:00|||||||||3
1619081700000|2021-04-22 08:55:00|||||||||1
1619082000000|2021-04-22 09:00:00|||||||||76
1619082300000|2021-04-22 09:05:00|||||||||50
1619082600000|2021-04-22 09:10:00|||||||||47
1619082900000|2021-04-22 09:15:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|20
1619083200000|2021-04-22 09:20:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|62
1619083500000|2021-04-22 09:25:00|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|22
1619083800000|2021-04-22 09:30:00|18.92|18.84|19|18.92|19|18.92|18.9|18.82|83
1619084100000|2021-04-22 09:35:00|||||||||100
1619084400000|2021-04-22 09:40:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|1
1619084700000|2021-04-22 09:45:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|3
1619085000000|2021-04-22 09:50:00|18.97|18.89|18.95|18.87|18.99|18.91|18.95|18.87|2
1619085300000|2021-04-22 09:55:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|33
1619085600000|2021-04-22 10:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|86
1619085900000|2021-04-22 10:05:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|42
1619086500000|2021-04-22 10:15:00|||||||||44
1619086800000|2021-04-22 10:20:00|18.97|18.89|18.99|18.91|19|18.92|18.95|18.87|36
1619087100000|2021-04-22 10:25:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|11
1619087400000|2021-04-22 10:30:00|||||||||34
1619087700000|2021-04-22 10:35:00|||||||||16
1619088000000|2021-04-22 10:40:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|43
1619088300000|2021-04-22 10:45:00|||||||||8
1619088600000|2021-04-22 10:50:00|19.02|18.94|19.04|18.96|19.09|19.01|19.02|18.94|38
1619088900000|2021-04-22 10:55:00|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|41
1619089200000|2021-04-22 11:00:00|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|44
1619089500000|2021-04-22 11:05:00|||||||||1
1619089800000|2021-04-22 11:10:00|19|18.92|19|18.92|19.04|18.96|19|18.92|22
1619090100000|2021-04-22 11:15:00|18.99|18.91|18.97|18.89|19|18.92|18.95|18.87|48
1619090400000|2021-04-22 11:20:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|7
1619090700000|2021-04-22 11:25:00|18.97|18.89|18.99|18.91|19|18.92|18.95|18.87|14
1619091000000|2021-04-22 11:30:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|6
1619091300000|2021-04-22 11:35:00|19|18.92|19|18.92|19|18.92|19|18.92|60
1619091600000|2021-04-22 11:40:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|48
1619091900000|2021-04-22 11:45:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|25
1619092200000|2021-04-22 11:50:00|||||||||12
1619092500000|2021-04-22 11:55:00|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|101
1619092800000|2021-04-22 12:00:00|||||||||1
1619093100000|2021-04-22 12:05:00|18.9|18.82|18.9|18.82|18.95|18.87|18.9|18.82|13
1619093400000|2021-04-22 12:10:00|||||||||1
1619093700000|2021-04-22 12:15:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|46
1619094000000|2021-04-22 12:20:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|218
1619094300000|2021-04-22 12:25:00|||||||||1
1619094600000|2021-04-22 12:30:00|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|21
1619094900000|2021-04-22 12:35:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|3
1619095200000|2021-04-22 12:40:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|43
1619095500000|2021-04-22 12:45:00|18.82|18.74|18.85|18.77|18.85|18.77|18.8|18.72|51
1619095800000|2021-04-22 12:50:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|1
1619096100000|2021-04-22 12:55:00|18.92|18.84|18.89|18.81|18.94|18.86|18.89|18.81|38
1619096400000|2021-04-22 13:00:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|21
1619096700000|2021-04-22 13:05:00|18.92|18.84|18.85|18.77|18.92|18.84|18.85|18.77|263
1619097000000|2021-04-22 13:10:00|18.84|18.76|18.8|18.72|18.85|18.77|18.8|18.72|107
1619097300000|2021-04-22 13:15:00|18.85|18.77|18.75|18.67|18.85|18.77|18.75|18.67|159
1619097600000|2021-04-22 13:20:00|||||||||79
1619097900000|2021-04-22 13:25:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|64
1619098200000|2021-04-22 13:30:00|18.78|18.7|18.91|18.83|18.91|18.83|18.78|18.7|371
1619098500000|2021-04-22 13:35:00|18.95|18.87|18.98|18.9|19.01|18.93|18.91|18.83|226
1619098800000|2021-04-22 13:40:00|18.96|18.88|19.01|18.93|19.06|18.98|18.96|18.88|268
1619099100000|2021-04-22 13:45:00|18.96|18.88|19.06|18.98|19.1|19.02|18.96|18.88|167
1619099400000|2021-04-22 13:50:00|19.05|18.97|19.06|18.98|19.06|18.98|19.01|18.93|25
1619099700000|2021-04-22 13:55:00|19.01|18.93|18.94|18.86|19.03|18.95|18.91|18.83|46
1619100000000|2021-04-22 14:00:00|18.96|18.88|19.11|19.03|19.15|19.07|18.96|18.88|204
1619100300000|2021-04-22 14:05:00|19.1|19.02|18.98|18.9|19.1|19.02|18.96|18.88|148
1619100600000|2021-04-22 14:10:00|18.96|18.88|18.98|18.9|19.01|18.93|18.96|18.88|81
1619100900000|2021-04-22 14:15:00|18.96|18.88|19|18.92|19.05|18.97|18.96|18.88|37
1619101200000|2021-04-22 14:20:00|18.96|18.88|18.98|18.9|19.05|18.97|18.96|18.88|43
1619101500000|2021-04-22 14:25:00|18.96|18.88|18.95|18.87|18.98|18.9|18.91|18.83|240
1619101800000|2021-04-22 14:30:00|18.96|18.88|18.86|18.78|18.96|18.88|18.86|18.78|152
1619102100000|2021-04-22 14:35:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|35
1619102400000|2021-04-22 14:40:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1619102700000|2021-04-22 14:45:00|||||||||25
1619103000000|2021-04-22 14:50:00|18.95|18.87|18.9|18.82|18.95|18.87|18.85|18.77|179
1619103300000|2021-04-22 14:55:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|8
1619103600000|2021-04-22 15:00:00|18.86|18.78|18.95|18.87|18.95|18.87|18.85|18.77|518
1619103900000|2021-04-22 15:05:00|18.9|18.82|18.86|18.78|18.95|18.87|18.85|18.77|571
1619104200000|2021-04-22 15:10:00|18.88|18.8|18.83|18.75|18.9|18.82|18.81|18.73|408
1619104500000|2021-04-22 15:15:00|18.81|18.73|18.75|18.67|18.81|18.73|18.75|18.67|83
1619104800000|2021-04-22 15:20:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|94
1619105100000|2021-04-22 15:25:00|18.75|18.67|18.83|18.75|18.85|18.77|18.75|18.67|303
1619105400000|2021-04-22 15:30:00|18.85|18.77|18.78|18.7|18.85|18.77|18.75|18.67|211
1619105700000|2021-04-22 15:35:00|18.75|18.67|18.85|18.77|18.85|18.77|18.75|18.67|58
1619106000000|2021-04-22 15:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1619106300000|2021-04-22 15:45:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|48
1619106900000|2021-04-22 15:55:00|18.82|18.74|18.83|18.75|18.85|18.77|18.82|18.74|75
1619107200000|2021-04-22 16:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|2
1619107500000|2021-04-22 16:05:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|2
1619107800000|2021-04-22 16:10:00|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|6
1619108100000|2021-04-22 16:15:00|18.9|18.82|18.89|18.81|18.94|18.86|18.89|18.81|7
1619108400000|2021-04-22 16:20:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|10
1619108700000|2021-04-22 16:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1619109000000|2021-04-22 16:30:00|18.82|18.74|18.82|18.74|18.85|18.77|18.8|18.72|21
1619109300000|2021-04-22 16:35:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|4
1619109600000|2021-04-22 16:40:00|||||||||3
1619109900000|2021-04-22 16:45:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1619110200000|2021-04-22 16:50:00|||||||||5
1619110500000|2021-04-22 16:55:00|18.83|18.75|18.82|18.74|18.84|18.76|18.8|18.72|2
1619110800000|2021-04-22 17:00:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1619111100000|2021-04-22 17:05:00|18.85|18.77|19.21|19.13|19.31|19.23|18.82|18.74|74
1619111400000|2021-04-22 17:10:00|19.24|19.16|19.21|19.13|19.51|19.43|19.21|19.13|48
1619111700000|2021-04-22 17:15:00|19.24|19.16|19.73|19.65|19.73|19.65|19.21|19.13|106
1619112000000|2021-04-22 17:20:00|19.7|19.62|19.35|19.27|19.7|19.62|19.33|19.25|246
1619112300000|2021-04-22 17:25:00|19.37|19.29|19.23|19.15|19.38|19.3|19.18|19.1|97
1619112600000|2021-04-22 17:30:00|19.28|19.2|19.29|19.21|19.48|19.4|19.28|19.2|43
1619112900000|2021-04-22 17:35:00|19.31|19.23|19.43|19.35|19.51|19.43|19.31|19.23|5
1619113200000|2021-04-22 17:40:00|19.45|19.37|19.8|19.72|19.83|19.75|19.45|19.37|49
1619113500000|2021-04-22 17:45:00|19.78|19.7|19.82|19.74|19.87|19.79|19.63|19.55|50
1619113800000|2021-04-22 17:50:00|19.87|19.79|20.01|19.93|20.01|19.93|19.77|19.69|117
1619114100000|2021-04-22 17:55:00|20.06|19.98|19.91|19.83|20.11|20.03|19.77|19.69|132
1619114400000|2021-04-22 18:00:00|19.94|19.86|19.85|19.77|20.06|19.98|19.82|19.74|51
1619114700000|2021-04-22 18:05:00|19.84|19.76|19.72|19.64|19.94|19.86|19.67|19.59|55
1619115000000|2021-04-22 18:10:00|19.75|19.67|19.63|19.55|19.89|19.81|19.63|19.55|22
1619115300000|2021-04-22 18:15:00|19.67|19.59|19.63|19.55|19.73|19.65|19.63|19.55|16
1619115600000|2021-04-22 18:20:00|19.65|19.57|19.82|19.74|19.82|19.74|19.63|19.55|26
1619115900000|2021-04-22 18:25:00|19.83|19.75|19.5|19.42|19.87|19.79|19.46|19.38|80
1619116200000|2021-04-22 18:30:00|19.53|19.45|19.58|19.5|19.68|19.6|19.53|19.45|21
1619116500000|2021-04-22 18:35:00|19.6|19.52|19.61|19.53|19.68|19.6|19.53|19.45|2
1619116800000|2021-04-22 18:40:00|19.63|19.55|19.46|19.38|19.66|19.58|19.46|19.38|11
1619117100000|2021-04-22 18:45:00|19.44|19.36|19.64|19.56|19.68|19.6|19.42|19.34|29
1619117400000|2021-04-22 18:50:00|19.59|19.51|19.64|19.56|19.74|19.66|19.59|19.51|49
1619117700000|2021-04-22 18:55:00|19.61|19.53|19.59|19.51|19.64|19.56|19.51|19.43|0
1619118000000|2021-04-22 19:00:00|19.56|19.48|19.47|19.39|19.61|19.53|19.44|19.36|1
1619118300000|2021-04-22 19:05:00|19.49|19.41|19.71|19.63|19.71|19.63|19.47|19.39|3
1619118600000|2021-04-22 19:10:00|19.74|19.66|19.69|19.61|19.74|19.66|19.59|19.51|2
1619118900000|2021-04-22 19:15:00|19.71|19.63|19.81|19.73|19.88|19.8|19.66|19.58|8
1619119200000|2021-04-22 19:20:00|19.87|19.62|20.15|20.07|20.15|20.07|19.76|19.62|9
1619119500000|2021-04-22 19:25:00|20.17|20.09|20.1|20.02|20.22|20.14|20.03|19.95|124
1619119800000|2021-04-22 19:30:00|20.12|20.04|20.05|19.97|20.17|20.09|19.97|19.89|15
1619120100000|2021-04-22 19:35:00|20.07|19.99|20.05|19.97|20.1|20.02|19.92|19.84|10
1619120400000|2021-04-22 19:40:00|20.03|19.95|20|19.92|20.05|19.97|19.93|19.85|9
1619120700000|2021-04-22 19:45:00|19.98|19.9|20.05|19.97|20.08|20|19.83|19.75|26
1619121000000|2021-04-22 19:50:00|20.07|19.99|20.05|19.97|20.07|19.99|19.98|19.9|0
1619121300000|2021-04-22 19:55:00|20.02|19.94|19.88|19.8|20.07|19.99|19.86|19.72|17
1619121600000|2021-04-22 20:00:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1619136900000|2021-04-23 00:15:00|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1619137500000|2021-04-23 00:25:00|19.78|19.53|19.75|19.5|19.78|19.57|19.65|19.5|4
1619138400000|2021-04-23 00:40:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619138700000|2021-04-23 00:45:00|19.85||19.8||19.85||19.8||0
1619139000000|2021-04-23 00:50:00|19.85||19.8||19.85||19.8||0
1619139300000|2021-04-23 00:55:00|19.78|19.5|19.8|19.5|19.8|19.55|19.75|19.5|0
1619139600000|2021-04-23 01:00:00|19.75|19.55|19.75|19.5|19.8|19.55|19.73|19.48|0
1619140200000|2021-04-23 01:10:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1619140500000|2021-04-23 01:15:00|19.73|19.48|19.71|19.46|19.78|19.5|19.7|19.45|0
1619140800000|2021-04-23 01:20:00|19.73|19.48|19.71|19.46|19.75|19.59|19.67|19.46|0
1619141100000|2021-04-23 01:25:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1619141400000|2021-04-23 01:30:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619141700000|2021-04-23 01:35:00|19.7|19.45|19.71|19.46|19.73|19.48|19.7|19.45|4
1619142000000|2021-04-23 01:40:00|19.68|19.43|19.68|19.43|19.71|19.46|19.68|19.43|0
1619142300000|2021-04-23 01:45:00|19.71|19.46|19.71|19.46|19.71|19.46|19.68|19.43|0
1619144100000|2021-04-23 02:15:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619144400000|2021-04-23 02:20:00|19.68|19.43|19.71|19.46|19.71|19.46|19.68|19.43|0
1619146200000|2021-04-23 02:50:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619146500000|2021-04-23 02:55:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1619146800000|2021-04-23 03:00:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1619147100000|2021-04-23 03:05:00|19.66|19.41|19.63|19.38|19.66|19.41|19.63|19.38|0
1619147400000|2021-04-23 03:10:00|19.66|19.41|19.66|19.41|19.66|19.41|19.63|19.38|0
1619147700000|2021-04-23 03:15:00|19.63|19.38|19.63|19.38|19.66|19.41|19.63|19.38|0
1619148000000|2021-04-23 03:20:00|19.66|19.41|19.66|19.41|19.68|19.43|19.66|19.41|0
1619148300000|2021-04-23 03:25:00|19.63|19.38|19.63|19.38|19.66|19.41|19.63|19.38|0
1619148600000|2021-04-23 03:30:00|19.66|19.41|19.66|19.41|19.66|19.41|19.63|19.38|0
1619148900000|2021-04-23 03:35:00|19.63|19.38|19.63|19.38|19.66|19.41|19.63|19.38|0
1619149200000|2021-04-23 03:40:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1619149800000|2021-04-23 03:50:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619150400000|2021-04-23 04:00:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619150700000|2021-04-23 04:05:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1619151300000|2021-04-23 04:15:00|19.66|19.41|19.66|19.41|19.68|19.43|19.66|19.41|0
1619152200000|2021-04-23 04:30:00|19.68|19.43|19.68|19.43|19.7|19.45|19.68|19.43|0
1619152800000|2021-04-23 04:40:00|19.7|19.45|19.7|19.45|19.7|19.45|19.68|19.43|0
1619153100000|2021-04-23 04:45:00|19.68|19.43|19.68|19.43|19.7|19.45|19.68|19.43|0
1619154000000|2021-04-23 05:00:00|19.66|19.41|19.68|19.43|19.7|19.5|19.57|19.39|0
1619154300000|2021-04-23 05:05:00|19.7|19.45|19.7|19.45|19.7|19.45|19.68|19.43|0
1619154600000|2021-04-23 05:10:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619154900000|2021-04-23 05:15:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619155200000|2021-04-23 05:20:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619155500000|2021-04-23 05:25:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1619155800000|2021-04-23 05:30:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1619156100000|2021-04-23 05:35:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1619157000000|2021-04-23 05:50:00|19.68|19.43|19.68|19.43|19.68|19.49|19.57|19.39|0
1619157300000|2021-04-23 05:55:00|19.62|19.54|19.62|19.54|19.68|19.54|19.62|19.43|0
1619157600000|2021-04-23 06:00:00|19.68|19.43|19.6|19.52|19.68|19.56|19.55|19.43|8
1619157900000|2021-04-23 06:05:00|||||||||13
1619158200000|2021-04-23 06:10:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|26
1619158500000|2021-04-23 06:15:00|19.67|19.59|19.75|19.67|19.75|19.67|19.67|19.59|22
1619158800000|2021-04-23 06:20:00|19.72|19.64|19.74|19.66|19.75|19.67|19.72|19.64|4
1619159100000|2021-04-23 06:25:00|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|15
1619159400000|2021-04-23 06:30:00|19.72|19.64|19.72|19.64|19.75|19.67|19.72|19.64|0
1619159700000|2021-04-23 06:35:00|19.75|19.67|19.72|19.64|19.75|19.67|19.7|19.62|0
1619160000000|2021-04-23 06:40:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|0
1619160600000|2021-04-23 06:50:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|58
1619160900000|2021-04-23 06:55:00|19.68|19.6|19.68|19.6|19.7|19.62|19.65|19.57|50
1619161200000|2021-04-23 07:00:00|19.66|19.58|19.51|19.43|19.68|19.6|19.51|19.43|311
1619161500000|2021-04-23 07:05:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|452
1619161800000|2021-04-23 07:10:00|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|88
1619162100000|2021-04-23 07:15:00|19.46|19.38|19.41|19.33|19.48|19.4|19.41|19.33|131
1619162400000|2021-04-23 07:20:00|19.36|19.28|19.41|19.33|19.46|19.38|19.32|19.24|343
1619162700000|2021-04-23 07:25:00|19.44|19.36|19.44|19.36|19.46|19.38|19.36|19.28|41
1619163000000|2021-04-23 07:30:00|19.41|19.33|19.46|19.38|19.51|19.43|19.41|19.33|179
1619163300000|2021-04-23 07:35:00|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|76
1619163600000|2021-04-23 07:40:00|19.46|19.38|19.41|19.33|19.49|19.41|19.41|19.33|30
1619164200000|2021-04-23 07:50:00|19.36|19.28|19.32|19.24|19.41|19.33|19.32|19.24|56
1619164500000|2021-04-23 07:55:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|88
1619164800000|2021-04-23 08:00:00|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|227
1619165100000|2021-04-23 08:05:00|19.34|19.26|19.37|19.29|19.41|19.33|19.34|19.26|32
1619165400000|2021-04-23 08:10:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|47
1619165700000|2021-04-23 08:15:00|19.39|19.31|19.46|19.38|19.46|19.38|19.37|19.29|82
1619166000000|2021-04-23 08:20:00|19.51|19.43|19.46|19.38|19.53|19.45|19.46|19.38|361
1619166300000|2021-04-23 08:25:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|194
1619166600000|2021-04-23 08:30:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|124
1619166900000|2021-04-23 08:35:00|19.44|19.36|19.36|19.28|19.44|19.36|19.36|19.28|7
1619167200000|2021-04-23 08:40:00|19.37|19.29|19.36|19.28|19.41|19.33|19.36|19.28|11
1619167500000|2021-04-23 08:45:00|19.39|19.31|19.37|19.29|19.41|19.33|19.37|19.29|17
1619168100000|2021-04-23 08:55:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|40
1619168400000|2021-04-23 09:00:00|19.44|19.36|19.46|19.38|19.46|19.38|19.41|19.33|52
1619168700000|2021-04-23 09:05:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|7
1619169000000|2021-04-23 09:10:00|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|1
1619169600000|2021-04-23 09:20:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|120
1619169900000|2021-04-23 09:25:00|19.56|19.48|19.51|19.43|19.6|19.52|19.51|19.43|134
1619170200000|2021-04-23 09:30:00|19.53|19.45|19.51|19.43|19.55|19.47|19.51|19.43|27
1619170500000|2021-04-23 09:35:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|21
1619170800000|2021-04-23 09:40:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|10
1619171100000|2021-04-23 09:45:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|0
1619171400000|2021-04-23 09:50:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|69
1619172000000|2021-04-23 10:00:00|19.53|19.45|19.51|19.43|19.56|19.48|19.51|19.43|116
1619172300000|2021-04-23 10:05:00|||||||||30
1619172600000|2021-04-23 10:10:00|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|103
1619172900000|2021-04-23 10:15:00|19.53|19.45|19.6|19.52|19.6|19.52|19.51|19.43|112
1619173200000|2021-04-23 10:20:00|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|10
1619173500000|2021-04-23 10:25:00|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|15
1619173800000|2021-04-23 10:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.56|19.48|5
1619174100000|2021-04-23 10:35:00|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|28
1619174400000|2021-04-23 10:40:00|19.63|19.55|19.6|19.52|19.65|19.57|19.6|19.52|63
1619175000000|2021-04-23 10:50:00|||||||||1
1619175300000|2021-04-23 10:55:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|271
1619175600000|2021-04-23 11:00:00|19.62|19.54|19.6|19.52|19.65|19.57|19.6|19.52|628
1619175900000|2021-04-23 11:05:00|19.65|19.57|19.69|19.61|19.69|19.61|19.62|19.54|177
1619176200000|2021-04-23 11:10:00|19.7|19.62|19.69|19.61|19.74|19.66|19.69|19.61|64
1619176500000|2021-04-23 11:15:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|10
1619176800000|2021-04-23 11:20:00|||||||||6
1619177400000|2021-04-23 11:30:00|19.72|19.64|19.65|19.57|19.74|19.66|19.65|19.57|749
1619177700000|2021-04-23 11:35:00|19.67|19.59|19.69|19.61|19.7|19.62|19.65|19.57|199
1619178000000|2021-04-23 11:40:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|85
1619178300000|2021-04-23 11:45:00|||||||||15
1619178600000|2021-04-23 11:50:00|||||||||21
1619178900000|2021-04-23 11:55:00|19.72|19.64|19.7|19.62|19.74|19.66|19.7|19.62|87
1619179200000|2021-04-23 12:00:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1619179500000|2021-04-23 12:05:00|19.68|19.6|19.72|19.64|19.75|19.67|19.65|19.57|277
1619179800000|2021-04-23 12:10:00|19.74|19.66|19.77|19.69|19.79|19.71|19.74|19.66|252
1619180100000|2021-04-23 12:15:00|19.75|19.67|19.84|19.76|19.84|19.76|19.75|19.67|231
1619180400000|2021-04-23 12:20:00|19.88|19.8|19.89|19.81|19.93|19.85|19.84|19.76|682
1619180700000|2021-04-23 12:25:00|19.91|19.83|19.89|19.81|19.94|19.86|19.89|19.81|39
1619181000000|2021-04-23 12:30:00|19.93|19.85|19.94|19.86|19.94|19.86|19.89|19.81|45
1619181300000|2021-04-23 12:35:00|19.93|19.85|19.89|19.81|19.94|19.86|19.89|19.81|43
1619181600000|2021-04-23 12:40:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|10
1619181900000|2021-04-23 12:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.89|19.81|179
1619182200000|2021-04-23 12:50:00|19.91|19.83|19.93|19.85|19.94|19.86|19.89|19.81|230
1619182500000|2021-04-23 12:55:00|19.89|19.81|19.89|19.81|19.94|19.86|19.85|19.77|454
1619182800000|2021-04-23 13:00:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|513
1619183100000|2021-04-23 13:05:00|19.87|19.79|19.94|19.86|19.94|19.86|19.87|19.79|136
1619183400000|2021-04-23 13:10:00|19.89|19.81|19.84|19.76|19.94|19.86|19.8|19.72|662
1619183700000|2021-04-23 13:15:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|126
1619184000000|2021-04-23 13:20:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|202
1619184300000|2021-04-23 13:25:00|||||||||158
1619184600000|2021-04-23 13:30:00|19.86|19.78|19.83|19.75|19.93|19.85|19.83|19.75|480
1619184900000|2021-04-23 13:35:00|19.79|19.71|19.84|19.76|19.88|19.8|19.79|19.71|454
1619185200000|2021-04-23 13:40:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|418
1619185500000|2021-04-23 13:45:00|19.86|19.78|19.89|19.81|19.99|19.91|19.84|19.76|454
1619185800000|2021-04-23 13:50:00|19.91|19.83|19.8|19.72|19.92|19.84|19.77|19.69|330
1619186100000|2021-04-23 13:55:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|56
1619186400000|2021-04-23 14:00:00|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|17
1619186700000|2021-04-23 14:05:00|19.8|19.72|19.75|19.67|19.8|19.72|19.7|19.62|54
1619187000000|2021-04-23 14:10:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|419
1619187300000|2021-04-23 14:15:00|19.68|19.6|19.61|19.53|19.68|19.6|19.59|19.51|734
1619187600000|2021-04-23 14:20:00|19.62|19.54|19.52|19.44|19.62|19.54|19.52|19.44|3197
1619187900000|2021-04-23 14:25:00|||||||||108
1619188200000|2021-04-23 14:30:00|19.47|19.39|19.37|19.29|19.52|19.44|19.32|19.24|274
1619188500000|2021-04-23 14:35:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|175
1619188800000|2021-04-23 14:40:00|19.33|19.25|19.42|19.34|19.42|19.34|19.32|19.24|205
1619189100000|2021-04-23 14:45:00|19.47|19.39|19.32|19.24|19.47|19.39|19.32|19.24|347
1619189400000|2021-04-23 14:50:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|54
1619189700000|2021-04-23 14:55:00|19.35|19.27|19.32|19.24|19.35|19.27|19.27|19.19|196
1619190000000|2021-04-23 15:00:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|17
1619190300000|2021-04-23 15:05:00|19.28|19.2|19.32|19.24|19.32|19.24|19.27|19.19|774
1619190600000|2021-04-23 15:10:00|19.3|19.22|19.27|19.19|19.32|19.24|19.23|19.15|520
1619190900000|2021-04-23 15:15:00|19.25|19.17|19.2|19.12|19.25|19.17|19.17|19.09|404
1619191200000|2021-04-23 15:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|581
1619191500000|2021-04-23 15:25:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|828
1619191800000|2021-04-23 15:30:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|278
1619192100000|2021-04-23 15:35:00|19.27|19.19|19.25|19.17|19.27|19.19|19.22|19.14|89
1619192400000|2021-04-23 15:40:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|37
1619192700000|2021-04-23 15:45:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|87
1619193000000|2021-04-23 15:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1619193300000|2021-04-23 15:55:00|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|136
1619193600000|2021-04-23 16:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|29
1619193900000|2021-04-23 16:05:00|||||||||50
1619194200000|2021-04-23 16:10:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|186
1619195100000|2021-04-23 16:25:00|||||||||1
1619195400000|2021-04-23 16:30:00|||||||||1
1619195700000|2021-04-23 16:35:00|||||||||11
1619196000000|2021-04-23 16:40:00|||||||||1
1619196300000|2021-04-23 16:45:00|19.2|19.12|19.18|19.1|19.23|19.15|19.18|19.1|30
1619196900000|2021-04-23 16:55:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1619197200000|2021-04-23 17:00:00|||||||||3
1619197800000|2021-04-23 17:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|25
1619198100000|2021-04-23 17:15:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|39
1619198400000|2021-04-23 17:20:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|3
1619198700000|2021-04-23 17:25:00|19.05|18.97|19.03|18.95|19.08|19|19.03|18.95|6
1619199600000|2021-04-23 17:40:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|19
1619199900000|2021-04-23 17:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|20
1619200200000|2021-04-23 17:50:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|0
1619200500000|2021-04-23 17:55:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|1
1619201100000|2021-04-23 18:05:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|74
1619201400000|2021-04-23 18:10:00|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|22
1619201700000|2021-04-23 18:15:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|2
1619202000000|2021-04-23 18:20:00|||||||||1
1619202300000|2021-04-23 18:25:00|18.88|18.8|18.88|18.8|18.88|18.8|18.84|18.76|35
1619202600000|2021-04-23 18:30:00|18.91|18.83|18.94|18.86|18.96|18.88|18.91|18.83|0
1619202900000|2021-04-23 18:35:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1619203200000|2021-04-23 18:40:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1619203500000|2021-04-23 18:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1619203800000|2021-04-23 18:50:00|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|0
1619204100000|2021-04-23 18:55:00|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|46
1619204400000|2021-04-23 19:00:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|12
1619204700000|2021-04-23 19:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1619205000000|2021-04-23 19:10:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1619205300000|2021-04-23 19:15:00|19.03|18.95|19.03|18.95|19.07|18.99|19.02|18.94|17
1619205600000|2021-04-23 19:20:00|19.02|18.94|19.05|18.97|19.07|18.99|19.02|18.94|0
1619205900000|2021-04-23 19:25:00|19.03|18.95|19.02|18.94|19.05|18.97|19.02|18.94|0
1619206200000|2021-04-23 19:30:00|||||||||13
1619206500000|2021-04-23 19:35:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|10
1619206800000|2021-04-23 19:40:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1619207100000|2021-04-23 19:45:00|19.01|18.93|19.08|19|19.1|19.02|19.01|18.93|19
1619207400000|2021-04-23 19:50:00|19.05|18.97|19.13|19.05|19.13|19.05|19.05|18.97|0
1619207700000|2021-04-23 19:55:00|19.17|19.09|19.27|19.02|19.27|19.15|19.13|19.02|57
1619396100000|2021-04-26 00:15:00|19.39|19.14|19.4|19.15|19.4|19.15|19.39|19.14|0
1619396700000|2021-04-26 00:25:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.1|0
1619398800000|2021-04-26 01:00:00|19.33|19.25|19.4|19.15|19.4|19.25|19.33|19.15|0
1619399400000|2021-04-26 01:10:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.1|0
1619400000000|2021-04-26 01:20:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.11|0
1619400600000|2021-04-26 01:30:00|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.15|0
1619401500000|2021-04-26 01:45:00|19.29|19.21|19.31|19.06|19.4|19.21|19.29|19.06|0
1619401800000|2021-04-26 01:50:00|19.33|19.08|19.33|19.08|19.33|19.08|19.31|19.06|0
1619402100000|2021-04-26 01:55:00|19.31|19.06|19.33|19.08|19.33|19.08|19.31|19.06|0
1619402700000|2021-04-26 02:05:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1619403300000|2021-04-26 02:15:00|19.32|19.07|19.33|19.08|19.33|19.08|19.32|19.07|0
1619403900000|2021-04-26 02:25:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1619404500000|2021-04-26 02:35:00|19.2|19.12|19.3|19.05|19.3|19.12|19.2|19.05|0
1619405100000|2021-04-26 02:45:00|19.2|19.12|19.3|19.05|19.3|19.12|19.2|19.05|0
1619405400000|2021-04-26 02:50:00|19.31|19.06|19.2|19.12|19.31|19.12|19.2|19.06|0
1619405700000|2021-04-26 02:55:00|19.31|19.06|19.31|19.06|19.31|19.12|19.2|19.02|0
1619406000000|2021-04-26 03:00:00|19.2|19.12|19.31|19.06|19.31|19.12|19.2|19.06|0
1619406300000|2021-04-26 03:05:00|19.2|19.12|19.26|19.01|19.31|19.12|19.2|19.01|0
1619409600000|2021-04-26 04:00:00|19.15|19.07|19.15|19.07|19.26|19.07|19.15|19.01|0
1619409900000|2021-04-26 04:05:00|19.26|19.01|19.26|19.01|19.26|19.07|19.15|19.01|0
1619412600000|2021-04-26 04:50:00|19.15|19.07|19.26|19.01|19.26|19.07|19.15|19.01|0
1619413200000|2021-04-26 05:00:00|19.15|19.07|19.19|19.11|19.26|19.11|19.15|19.01|1
1619413500000|2021-04-26 05:05:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1619414400000|2021-04-26 05:20:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1619414700000|2021-04-26 05:25:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1619415600000|2021-04-26 05:40:00|19.17|19.09|19.31|19.06|19.31|19.16|19.17|19.06|0
1619415900000|2021-04-26 05:45:00|19.24|19.16|19.24|19.16|19.31|19.16|19.24|19.06|1
1619416200000|2021-04-26 05:50:00|19.31|19.06|19.24|19.16|19.31|19.16|19.24|19.06|0
1619416500000|2021-04-26 05:55:00|19.31|19.06|19.31|19.06|19.31|19.12|19.2|19.06|0
1619416800000|2021-04-26 06:00:00|19.24|19.16|19.31|19.06|19.33|19.16|19.18|19.06|4
1619417100000|2021-04-26 06:05:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1619417400000|2021-04-26 06:10:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1619417700000|2021-04-26 06:15:00|||||||||1
1619418600000|2021-04-26 06:30:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|24
1619418900000|2021-04-26 06:35:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|58
1619420100000|2021-04-26 06:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|39
1619420400000|2021-04-26 07:00:00|19.19|19.11|19.22|19.14|19.22|19.14|19.17|19.09|21
1619420700000|2021-04-26 07:05:00|19.24|19.16|19.1|19.02|19.24|19.16|19.08|19|406
1619421000000|2021-04-26 07:10:00|19.08|19|19.18|19.1|19.26|19.18|19.08|19|297
1619421300000|2021-04-26 07:15:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|113
1619421600000|2021-04-26 07:20:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|3
1619421900000|2021-04-26 07:25:00|19.14|19.06|19.13|19.05|19.18|19.1|19.09|19.01|2830
1619422200000|2021-04-26 07:30:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|2801
1619422500000|2021-04-26 07:35:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|60
1619422800000|2021-04-26 07:40:00|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|257
1619423100000|2021-04-26 07:45:00|19.05|18.97|19.05|18.97|19.09|19.01|19.05|18.97|143
1619423400000|2021-04-26 07:50:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|12
1619423700000|2021-04-26 07:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|318
1619424000000|2021-04-26 08:00:00|19.01|18.93|19.01|18.93|19.05|18.97|19.01|18.93|97
1619424300000|2021-04-26 08:05:00|19.03|18.95|19.05|18.97|19.06|18.98|19.01|18.93|10
1619424600000|2021-04-26 08:10:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|14
1619424900000|2021-04-26 08:15:00|19.07|18.99|19.05|18.97|19.1|19.02|19.05|18.97|15
1619425200000|2021-04-26 08:20:00|19.07|18.99|19.1|19.02|19.14|19.06|19.07|18.99|3
1619425500000|2021-04-26 08:25:00|19.12|19.04|19.1|19.02|19.15|19.07|19.1|19.02|30
1619425800000|2021-04-26 08:30:00|19.12|19.04|19.14|19.06|19.15|19.07|19.1|19.02|3
1619426100000|2021-04-26 08:35:00|19.15|19.07|19.19|19.11|19.21|19.13|19.14|19.06|48
1619426400000|2021-04-26 08:40:00|19.21|19.13|19.17|19.09|19.21|19.13|19.14|19.06|49
1619426700000|2021-04-26 08:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.14|19.06|2
1619427000000|2021-04-26 08:50:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|164
1619427900000|2021-04-26 09:05:00|19.21|19.13|19.17|19.09|19.21|19.13|19.15|19.07|66
1619428200000|2021-04-26 09:10:00|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|8
1619428500000|2021-04-26 09:15:00|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|80
1619428800000|2021-04-26 09:20:00|||||||||63
1619429100000|2021-04-26 09:25:00|19.19|19.11|19.17|19.09|19.19|19.11|19.15|19.07|183
1619429400000|2021-04-26 09:30:00|19.19|19.11|19.2|19.12|19.22|19.14|19.15|19.07|49
1619429700000|2021-04-26 09:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|2
1619430000000|2021-04-26 09:40:00|||||||||1
1619430300000|2021-04-26 09:45:00|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|11
1619430600000|2021-04-26 09:50:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|24
1619430900000|2021-04-26 09:55:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|23
1619431200000|2021-04-26 10:00:00|19.26|19.18|19.24|19.16|19.33|19.25|19.24|19.16|46
1619431500000|2021-04-26 10:05:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|6
1619431800000|2021-04-26 10:10:00|19.22|19.14|19.19|19.11|19.24|19.16|19.15|19.07|23
1619432100000|2021-04-26 10:15:00|19.17|19.09|19.24|19.16|19.24|19.16|19.17|19.09|20
1619432400000|2021-04-26 10:20:00|19.2|19.12|19.19|19.11|19.24|19.16|19.19|19.11|15
1619432700000|2021-04-26 10:25:00|19.21|19.13|19.2|19.12|19.24|19.16|19.2|19.12|18
1619433000000|2021-04-26 10:30:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1619433300000|2021-04-26 10:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|9
1619433600000|2021-04-26 10:40:00|||||||||3
1619433900000|2021-04-26 10:45:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|102
1619434200000|2021-04-26 10:50:00|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|54
1619434500000|2021-04-26 10:55:00|19.26|19.18|19.38|19.3|19.38|19.3|19.24|19.16|241
1619434800000|2021-04-26 11:00:00|19.33|19.25|19.35|19.27|19.38|19.3|19.31|19.23|53
1619435100000|2021-04-26 11:05:00|19.33|19.25|19.29|19.21|19.33|19.25|19.28|19.2|132
1619435400000|2021-04-26 11:10:00|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|28
1619435700000|2021-04-26 11:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.19|19.11|111
1619436000000|2021-04-26 11:20:00|||||||||3
1619436300000|2021-04-26 11:25:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|28
1619436600000|2021-04-26 11:30:00|||||||||1
1619436900000|2021-04-26 11:35:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|212
1619437200000|2021-04-26 11:40:00|||||||||9
1619437500000|2021-04-26 11:45:00|19.19|19.11|19.19|19.11|19.23|19.15|19.19|19.11|31
1619437800000|2021-04-26 11:50:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1619438100000|2021-04-26 11:55:00|19.16|19.08|19.14|19.06|19.17|19.09|19.14|19.06|18
1619438400000|2021-04-26 12:00:00|||||||||11
1619439000000|2021-04-26 12:10:00|||||||||3
1619439300000|2021-04-26 12:15:00|19.16|19.08|19.14|19.06|19.18|19.1|19.14|19.06|19
1619439600000|2021-04-26 12:20:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1
1619439900000|2021-04-26 12:25:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1619440200000|2021-04-26 12:30:00|||||||||1
1619440500000|2021-04-26 12:35:00|||||||||2
1619440800000|2021-04-26 12:40:00|19.13|19.05|19.16|19.08|19.16|19.08|19.09|19.01|28
1619441100000|2021-04-26 12:45:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1619441400000|2021-04-26 12:50:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|98
1619441700000|2021-04-26 12:55:00|19.11|19.03|19.09|19.01|19.14|19.06|19.09|19.01|255
1619442000000|2021-04-26 13:00:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|86
1619442300000|2021-04-26 13:05:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|75
1619442600000|2021-04-26 13:10:00|19.04|18.96|19.01|18.93|19.05|18.97|19.01|18.93|264
1619443200000|2021-04-26 13:20:00|19|18.92|19|18.92|19|18.92|19|18.92|49
1619443500000|2021-04-26 13:25:00|18.98|18.9|19|18.92|19|18.92|18.96|18.88|390
1619443800000|2021-04-26 13:30:00|19.01|18.93|19.06|18.98|19.06|18.98|18.98|18.9|140
1619444100000|2021-04-26 13:35:00|19.05|18.97|19.05|18.97|19.06|18.98|19.01|18.93|76
1619444400000|2021-04-26 13:40:00|19.03|18.95|19.01|18.93|19.06|18.98|19.01|18.93|20
1619444700000|2021-04-26 13:45:00|||||||||165
1619445000000|2021-04-26 13:50:00|19.05|18.97|19.1|19.02|19.15|19.07|19.05|18.97|483
1619445300000|2021-04-26 13:55:00|19.06|18.98|19.06|18.98|19.1|19.02|19.06|18.98|13
1619445600000|2021-04-26 14:00:00|19.08|19|19.1|19.02|19.11|19.03|19.08|19|15
1619445900000|2021-04-26 14:05:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1619446200000|2021-04-26 14:10:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|229
1619446500000|2021-04-26 14:15:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|39
1619446800000|2021-04-26 14:20:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|143
1619447100000|2021-04-26 14:25:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|25
1619447400000|2021-04-26 14:30:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|26
1619447700000|2021-04-26 14:35:00|19.09|19.01|19.06|18.98|19.11|19.03|19.06|18.98|138
1619448000000|2021-04-26 14:40:00|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|78
1619448300000|2021-04-26 14:45:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|81
1619448600000|2021-04-26 14:50:00|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|341
1619448900000|2021-04-26 14:55:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|487
1619449200000|2021-04-26 15:00:00|19.09|19.01|19.07|18.99|19.13|19.05|19.06|18.98|834
1619449800000|2021-04-26 15:10:00|19.11|19.03|19.12|19.04|19.12|19.04|19.07|18.99|337
1619450100000|2021-04-26 15:15:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|36
1619450400000|2021-04-26 15:20:00|19.1|19.02|19.11|19.03|19.16|19.08|19.1|19.02|1200
1619450700000|2021-04-26 15:25:00|19.16|19.08|19.15|19.07|19.17|19.09|19.11|19.03|1477
1619451000000|2021-04-26 15:30:00|19.17|19.09|19.2|19.12|19.22|19.14|19.15|19.07|271
1619451300000|2021-04-26 15:35:00|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|100
1619451600000|2021-04-26 15:40:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|263
1619451900000|2021-04-26 15:45:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|50
1619452200000|2021-04-26 15:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.21|19.13|6
1619452500000|2021-04-26 15:55:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|76
1619452800000|2021-04-26 16:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1619453100000|2021-04-26 16:05:00|19.26|19.18|19.3|19.22|19.34|19.26|19.26|19.18|35
1619453400000|2021-04-26 16:10:00|19.34|19.26|19.35|19.27|19.37|19.29|19.34|19.26|16
1619454000000|2021-04-26 16:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|51
1619454300000|2021-04-26 16:25:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1619454600000|2021-04-26 16:30:00|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|8
1619454900000|2021-04-26 16:35:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1619455200000|2021-04-26 16:40:00|19.29|19.21|19.23|19.15|19.29|19.21|19.23|19.15|19
1619455500000|2021-04-26 16:45:00|19.22|19.14|19.25|19.17|19.26|19.18|19.2|19.12|24
1619455800000|2021-04-26 16:50:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1619456100000|2021-04-26 16:55:00|19.26|19.18|19.3|19.22|19.32|19.24|19.26|19.18|10
1619456400000|2021-04-26 17:00:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1619456700000|2021-04-26 17:05:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|1
1619457000000|2021-04-26 17:10:00|19.34|19.26|19.3|19.22|19.34|19.26|19.29|19.21|8
1619457300000|2021-04-26 17:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.3|19.22|4
1619457600000|2021-04-26 17:20:00|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|8
1619457900000|2021-04-26 17:25:00|19.29|19.21|19.32|19.24|19.34|19.26|19.29|19.21|0
1619458200000|2021-04-26 17:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1619458500000|2021-04-26 17:35:00|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|18
1619458800000|2021-04-26 17:40:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1619459100000|2021-04-26 17:45:00|19.32|19.24|19.29|19.21|19.32|19.24|19.27|19.19|0
1619459400000|2021-04-26 17:50:00|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|0
1619459700000|2021-04-26 17:55:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1619460000000|2021-04-26 18:00:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1619460300000|2021-04-26 18:05:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|4
1619460900000|2021-04-26 18:15:00|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|20
1619461500000|2021-04-26 18:25:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1619461800000|2021-04-26 18:30:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1619462100000|2021-04-26 18:35:00|19.34|19.26|19.27|19.19|19.34|19.26|19.27|19.19|0
1619462400000|2021-04-26 18:40:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|0
1619462700000|2021-04-26 18:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1619463000000|2021-04-26 18:50:00|||||||||2
1619463900000|2021-04-26 19:05:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1619464200000|2021-04-26 19:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|21
1619464500000|2021-04-26 19:15:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1619464800000|2021-04-26 19:20:00|19.17|19.09|19.22|19.14|19.24|19.16|19.15|19.07|28
1619465100000|2021-04-26 19:25:00|19.2|19.12|19.34|19.26|19.34|19.26|19.2|19.12|2
1619465400000|2021-04-26 19:30:00|19.36|19.28|19.36|19.28|19.44|19.36|19.34|19.26|40
1619465700000|2021-04-26 19:35:00|19.34|19.26|19.29|19.21|19.34|19.26|19.25|19.17|1
1619466000000|2021-04-26 19:40:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|0
1619466300000|2021-04-26 19:45:00|19.32|19.24|19.36|19.28|19.36|19.28|19.27|19.19|0
1619466600000|2021-04-26 19:50:00|19.34|19.26|19.26|19.18|19.34|19.26|19.22|19.14|11
1619466900000|2021-04-26 19:55:00|19.28|19.2|19.25|19|19.34|19.26|19.19|19|25
1619482500000|2021-04-27 00:15:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1619482800000|2021-04-27 00:20:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1619483400000|2021-04-27 00:30:00|19.32|19.07|19.31|19.06|19.33|19.08|19.31|19.06|0
1619485200000|2021-04-27 01:00:00|19.2|19.12|19.26|19.01|19.26|19.12|19.19|19.01|0
1619485500000|2021-04-27 01:05:00|19.28|19.03|19.26|19.01|19.28|19.03|19.26|19.01|0
1619486400000|2021-04-27 01:20:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1619487300000|2021-04-27 01:35:00|19.26|19.01|19.26|19.01|19.28|19.03|19.26|19.01|0
1619487600000|2021-04-27 01:40:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1619488500000|2021-04-27 01:55:00|19.15|19.07|19.25|19|19.25|19.07|19.15|19|0
1619488800000|2021-04-27 02:00:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619490000000|2021-04-27 02:20:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1619493300000|2021-04-27 03:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619498100000|2021-04-27 04:35:00|19.26|19.01|19.26|19.01|19.26|19.07|19.15|19.01|0
1619499900000|2021-04-27 05:05:00|19.15|19.07|19.26|19.01|19.26|19.07|19.15|19.01|0
1619500200000|2021-04-27 05:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1619501400000|2021-04-27 05:30:00|19.13|19.05|19.17|18.92|19.19|19.05|19.06|18.91|0
1619502300000|2021-04-27 05:45:00|19.07|18.99|19.17|18.92|19.17|19.02|19.07|18.91|0
1619502600000|2021-04-27 05:50:00|19.16|18.91|19.06|18.98|19.16|18.98|19.06|18.88|0
1619502900000|2021-04-27 05:55:00|19.13|18.88|19.08|19|19.13|19|19.04|18.88|0
1619503200000|2021-04-27 06:00:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|2
1619503500000|2021-04-27 06:05:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|8
1619503800000|2021-04-27 06:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1619504400000|2021-04-27 06:20:00|19|18.92|19|18.92|19|18.92|19|18.92|20
1619504700000|2021-04-27 06:25:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1619505000000|2021-04-27 06:30:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1619505300000|2021-04-27 06:35:00|||||||||51
1619505900000|2021-04-27 06:45:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|36
1619506200000|2021-04-27 06:50:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|23
1619506500000|2021-04-27 06:55:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|15
1619506800000|2021-04-27 07:00:00|19.12|19.04|19.04|18.96|19.12|19.04|19.04|18.96|274
1619507100000|2021-04-27 07:05:00|19.05|18.97|19.07|18.99|19.11|19.03|19.05|18.97|90
1619507400000|2021-04-27 07:10:00|19.11|19.03|19.12|19.04|19.14|19.06|19.07|18.99|232
1619507700000|2021-04-27 07:15:00|19.14|19.06|19.12|19.04|19.14|19.06|19.09|19.01|56
1619508000000|2021-04-27 07:20:00|19.14|19.06|19.16|19.08|19.16|19.08|19.12|19.04|12
1619508300000|2021-04-27 07:25:00|19.12|19.04|19.12|19.04|19.16|19.08|19.12|19.04|4
1619508600000|2021-04-27 07:30:00|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|9
1619508900000|2021-04-27 07:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|6
1619509200000|2021-04-27 07:40:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|38
1619510400000|2021-04-27 08:00:00|||||||||3
1619510700000|2021-04-27 08:05:00|19.09|19.01|19.17|19.09|19.17|19.09|19.07|18.99|132
1619511000000|2021-04-27 08:10:00|19.16|19.08|19.17|19.09|19.19|19.11|19.16|19.08|176
1619511300000|2021-04-27 08:15:00|19.16|19.08|19.21|19.13|19.21|19.13|19.12|19.04|25
1619511600000|2021-04-27 08:20:00|||||||||47
1619511900000|2021-04-27 08:25:00|19.19|19.11|19.12|19.04|19.19|19.11|19.12|19.04|3
1619512200000|2021-04-27 08:30:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|56
1619512500000|2021-04-27 08:35:00|19.13|19.05|19.14|19.06|19.17|19.09|19.12|19.04|42
1619512800000|2021-04-27 08:40:00|19.17|19.09|19.19|19.11|19.21|19.13|19.17|19.09|46
1619513100000|2021-04-27 08:45:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|93
1619513400000|2021-04-27 08:50:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|6
1619513700000|2021-04-27 08:55:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1619514600000|2021-04-27 09:10:00|19.19|19.11|19.21|19.13|19.22|19.14|19.17|19.09|26
1619514900000|2021-04-27 09:15:00|19.19|19.11|19.17|19.09|19.21|19.13|19.17|19.09|111
1619515200000|2021-04-27 09:20:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|21
1619515500000|2021-04-27 09:25:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|23
1619515800000|2021-04-27 09:30:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|28
1619516100000|2021-04-27 09:35:00|||||||||4
1619516400000|2021-04-27 09:40:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|28
1619516700000|2021-04-27 09:45:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|204
1619517000000|2021-04-27 09:50:00|19.33|19.25|19.41|19.33|19.5|19.42|19.33|19.25|280
1619517300000|2021-04-27 09:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|98
1619517600000|2021-04-27 10:00:00|19.37|19.29|19.37|19.29|19.41|19.33|19.36|19.28|51
1619517900000|2021-04-27 10:05:00|19.36|19.28|19.34|19.26|19.39|19.31|19.34|19.26|30
1619518200000|2021-04-27 10:10:00|19.36|19.28|19.31|19.23|19.36|19.28|19.29|19.21|19
1619518500000|2021-04-27 10:15:00|19.28|19.2|19.26|19.18|19.31|19.23|19.24|19.16|195
1619518800000|2021-04-27 10:20:00|19.24|19.16|19.24|19.16|19.28|19.2|19.24|19.16|41
1619519100000|2021-04-27 10:25:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|15
1619519700000|2021-04-27 10:35:00|19.3|19.22|19.3|19.22|19.33|19.25|19.28|19.2|28
1619520000000|2021-04-27 10:40:00|19.32|19.24|19.28|19.2|19.33|19.25|19.28|19.2|34
1619520300000|2021-04-27 10:45:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|152
1619520600000|2021-04-27 10:50:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|210
1619520900000|2021-04-27 10:55:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|87
1619521200000|2021-04-27 11:00:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|24
1619521500000|2021-04-27 11:05:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|72
1619522400000|2021-04-27 11:20:00|19.29|19.21|19.36|19.28|19.36|19.28|19.29|19.21|45
1619522700000|2021-04-27 11:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1619523000000|2021-04-27 11:30:00|19.32|19.24|19.32|19.24|19.33|19.25|19.28|19.2|20
1619523300000|2021-04-27 11:35:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|13
1619523600000|2021-04-27 11:40:00|19.33|19.25|19.35|19.27|19.36|19.28|19.33|19.25|86
1619523900000|2021-04-27 11:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1619524200000|2021-04-27 11:50:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|128
1619525100000|2021-04-27 12:05:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|15
1619525400000|2021-04-27 12:10:00|||||||||8
1619525700000|2021-04-27 12:15:00|19.31|19.23|19.31|19.23|19.33|19.25|19.28|19.2|297
1619526000000|2021-04-27 12:20:00|19.29|19.21|19.31|19.23|19.33|19.25|19.28|19.2|31
1619526300000|2021-04-27 12:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.29|19.21|229
1619526600000|2021-04-27 12:30:00|19.31|19.23|19.33|19.25|19.33|19.25|19.29|19.21|77
1619527500000|2021-04-27 12:45:00|19.38|19.3|19.35|19.27|19.38|19.3|19.33|19.25|152
1619527800000|2021-04-27 12:50:00|19.37|19.29|19.38|19.3|19.38|19.3|19.33|19.25|11
1619528100000|2021-04-27 12:55:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|47
1619528400000|2021-04-27 13:00:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|243
1619528700000|2021-04-27 13:05:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|55
1619529000000|2021-04-27 13:10:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|6
1619529300000|2021-04-27 13:15:00|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|37
1619529900000|2021-04-27 13:25:00|||||||||33
1619530200000|2021-04-27 13:30:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|271
1619530500000|2021-04-27 13:35:00|19.37|19.29|19.48|19.4|19.5|19.42|19.33|19.25|200
1619530800000|2021-04-27 13:40:00|19.52|19.44|19.53|19.45|19.57|19.49|19.5|19.42|89
1619531100000|2021-04-27 13:45:00|19.57|19.49|19.57|19.49|19.58|19.5|19.53|19.45|113
1619531400000|2021-04-27 13:50:00|19.59|19.51|19.54|19.46|19.62|19.54|19.52|19.44|214
1619531700000|2021-04-27 13:55:00|19.52|19.44|19.55|19.47|19.57|19.49|19.52|19.44|158
1619532000000|2021-04-27 14:00:00|19.57|19.49|19.57|19.49|19.7|19.62|19.52|19.44|430
1619532300000|2021-04-27 14:05:00|19.55|19.47|19.48|19.4|19.57|19.49|19.48|19.4|120
1619532600000|2021-04-27 14:10:00|19.53|19.45|19.52|19.44|19.58|19.5|19.52|19.44|175
1619532900000|2021-04-27 14:15:00|19.53|19.45|19.55|19.47|19.67|19.59|19.53|19.45|294
1619533200000|2021-04-27 14:20:00|19.57|19.49|19.53|19.45|19.58|19.5|19.53|19.45|172
1619533500000|2021-04-27 14:25:00|19.58|19.5|19.49|19.41|19.58|19.5|19.49|19.41|160
1619533800000|2021-04-27 14:30:00|19.53|19.45|19.53|19.45|19.53|19.45|19.49|19.41|186
1619534100000|2021-04-27 14:35:00|19.54|19.46|19.63|19.55|19.63|19.55|19.54|19.46|128
1619534400000|2021-04-27 14:40:00|19.68|19.6|19.61|19.53|19.68|19.6|19.61|19.53|243
1619534700000|2021-04-27 14:45:00|19.63|19.55|19.58|19.5|19.63|19.55|19.54|19.46|79
1619535000000|2021-04-27 14:50:00|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|75
1619535300000|2021-04-27 14:55:00|19.54|19.46|19.54|19.46|19.58|19.5|19.53|19.45|69
1619535600000|2021-04-27 15:00:00|19.53|19.45|19.49|19.41|19.54|19.46|19.49|19.41|307
1619535900000|2021-04-27 15:05:00|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|169
1619536200000|2021-04-27 15:10:00|||||||||90
1619536500000|2021-04-27 15:15:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|121
1619536800000|2021-04-27 15:20:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|107
1619537100000|2021-04-27 15:25:00|19.51|19.43|19.53|19.45|19.53|19.45|19.49|19.41|553
1619537400000|2021-04-27 15:30:00|19.51|19.43|19.49|19.41|19.53|19.45|19.49|19.41|49
1619537700000|2021-04-27 15:35:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|21
1619538000000|2021-04-27 15:40:00|||||||||87
1619538300000|2021-04-27 15:45:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|156
1619538600000|2021-04-27 15:50:00|19.53|19.45|19.49|19.41|19.54|19.46|19.49|19.41|42
1619538900000|2021-04-27 15:55:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|46
1619539500000|2021-04-27 16:05:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|27
1619540400000|2021-04-27 16:20:00|19.43|19.35|19.44|19.36|19.46|19.38|19.43|19.35|15
1619540700000|2021-04-27 16:25:00|19.43|19.35|19.39|19.31|19.44|19.36|19.39|19.31|24
1619541000000|2021-04-27 16:30:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1619541300000|2021-04-27 16:35:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|1
1619541600000|2021-04-27 16:40:00|19.4|19.32|19.43|19.35|19.44|19.36|19.4|19.32|3
1619541900000|2021-04-27 16:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1619542200000|2021-04-27 16:50:00|19.43|19.35|19.49|19.41|19.53|19.45|19.43|19.35|2
1619542500000|2021-04-27 16:55:00|19.48|19.4|19.49|19.41|19.51|19.43|19.46|19.38|0
1619542800000|2021-04-27 17:00:00|19.5|19.42|19.5|19.42|19.54|19.46|19.5|19.42|0
1619543100000|2021-04-27 17:05:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|0
1619543400000|2021-04-27 17:10:00|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|0
1619544600000|2021-04-27 17:30:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1619544900000|2021-04-27 17:35:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|10
1619545200000|2021-04-27 17:40:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1619545500000|2021-04-27 17:45:00|19.42|19.34|19.43|19.35|19.45|19.37|19.41|19.33|5
1619545800000|2021-04-27 17:50:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|1
1619546100000|2021-04-27 17:55:00|19.43|19.35|19.41|19.33|19.43|19.35|19.4|19.32|10
1619546400000|2021-04-27 18:00:00|19.4|19.32|19.53|19.45|19.53|19.45|19.4|19.32|9
1619546700000|2021-04-27 18:05:00|19.51|19.43|19.45|19.37|19.51|19.43|19.43|19.35|3
1619547000000|2021-04-27 18:10:00|19.44|19.36|19.42|19.34|19.45|19.37|19.4|19.32|37
1619547300000|2021-04-27 18:15:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1619547600000|2021-04-27 18:20:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|11
1619547900000|2021-04-27 18:25:00|||||||||14
1619548500000|2021-04-27 18:35:00|||||||||9
1619548800000|2021-04-27 18:40:00|||||||||1
1619549100000|2021-04-27 18:45:00|19.37|19.29|19.35|19.27|19.39|19.31|19.35|19.27|10
1619549400000|2021-04-27 18:50:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1619549700000|2021-04-27 18:55:00|||||||||7
1619550000000|2021-04-27 19:00:00|19.37|19.29|19.4|19.32|19.4|19.32|19.35|19.27|14
1619550300000|2021-04-27 19:05:00|19.42|19.34|19.45|19.37|19.47|19.39|19.42|19.34|9
1619550600000|2021-04-27 19:10:00|19.47|19.39|19.42|19.34|19.47|19.39|19.4|19.32|2
1619550900000|2021-04-27 19:15:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1619551200000|2021-04-27 19:20:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|1
1619551500000|2021-04-27 19:25:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1619551800000|2021-04-27 19:30:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|2
1619552700000|2021-04-27 19:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|39
1619553000000|2021-04-27 19:50:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|31
1619553300000|2021-04-27 19:55:00|19.27|19.19|19.4|19.15|19.4|19.27|19.25|19.13|89
1619553600000|2021-04-27 20:00:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1619568900000|2021-04-28 00:15:00|19.47|19.22|19.47|19.22|19.47|19.32|19.36|19.21|0
1619569200000|2021-04-28 00:20:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1619569500000|2021-04-28 00:25:00|19.52|19.27|19.4|19.32|19.53|19.35|19.4|19.17|0
1619569800000|2021-04-28 00:30:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1619570100000|2021-04-28 00:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1619570700000|2021-04-28 00:45:00|19.5|19.25|19.5|19.25|19.5|19.32|19.4|19.25|0
1619571000000|2021-04-28 00:50:00|19.4|19.32|19.5|19.25|19.5|19.32|19.4|19.25|0
1619571300000|2021-04-28 00:55:00|19.4|19.32|19.5|19.25|19.5|19.32|19.4|19.25|0
1619571600000|2021-04-28 01:00:00|19.43|19.35|19.45|19.2|19.5|19.35|19.38|19.2|0
1619571900000|2021-04-28 01:05:00|19.44|19.19|19.45|19.2|19.45|19.2|19.44|19.19|0
1619572200000|2021-04-28 01:10:00|19.35|19.27|19.4|19.15|19.45|19.27|19.33|19.13|0
1619572800000|2021-04-28 01:20:00|19.29|19.21|19.36|19.11|19.37|19.21|19.29|19.1|0
1619573700000|2021-04-28 01:35:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1619574300000|2021-04-28 01:45:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1619574600000|2021-04-28 01:50:00|19.34|19.09|19.32|19.07|19.36|19.11|19.32|19.07|0
1619576100000|2021-04-28 02:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1619576400000|2021-04-28 02:20:00|19.32|19.07|19.21|19.13|19.32|19.13|19.21|19.07|0
1619576700000|2021-04-28 02:25:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1619577300000|2021-04-28 02:35:00|19.29|19.04|19.3|19.05|19.3|19.05|19.29|19.04|0
1619579700000|2021-04-28 03:15:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1619580300000|2021-04-28 03:25:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1619580600000|2021-04-28 03:30:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1619580900000|2021-04-28 03:35:00|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1619584500000|2021-04-28 04:35:00|19.27|19.02|19.28|19.03|19.28|19.03|19.27|19.02|0
1619585700000|2021-04-28 04:55:00|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1619587200000|2021-04-28 05:20:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1619588100000|2021-04-28 05:35:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1619588400000|2021-04-28 05:40:00|19.22|19.14|19.31|19.06|19.31|19.14|19.18|19.04|0
1619589000000|2021-04-28 05:50:00|19.3|19.05|19.22|19.14|19.3|19.14|19.22|19.04|0
1619589300000|2021-04-28 05:55:00|19.29|19.04|19.33|19.08|19.33|19.14|19.2|19.04|0
1619589600000|2021-04-28 06:00:00|19.23|19.15|19.12|19.04|19.29|19.15|19.12|19.01|3
1619589900000|2021-04-28 06:05:00|||||||||2
1619590200000|2021-04-28 06:10:00|19.14|19.06|19.19|19.11|19.21|19.13|19.12|19.04|23
1619590500000|2021-04-28 06:15:00|19.21|19.13|19.19|19.11|19.21|19.13|19.17|19.09|5
1619590800000|2021-04-28 06:20:00|19.17|19.09|19.17|19.09|19.21|19.13|19.17|19.09|0
1619591100000|2021-04-28 06:25:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|2
1619591700000|2021-04-28 06:35:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1619593200000|2021-04-28 07:00:00|19.21|19.13|19.21|19.13|19.21|19.13|19.12|19.04|243
1619593500000|2021-04-28 07:05:00|19.19|19.11|19.25|19.17|19.26|19.18|19.17|19.09|105
1619593800000|2021-04-28 07:10:00|19.26|19.18|19.29|19.21|19.29|19.21|19.25|19.17|156
1619594100000|2021-04-28 07:15:00|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|75
1619594400000|2021-04-28 07:20:00|19.29|19.21|19.31|19.23|19.34|19.26|19.26|19.18|194
1619594700000|2021-04-28 07:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|1
1619595000000|2021-04-28 07:30:00|19.33|19.25|19.33|19.25|19.34|19.26|19.3|19.22|41
1619595300000|2021-04-28 07:35:00|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|138
1619595600000|2021-04-28 07:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|48
1619596200000|2021-04-28 07:50:00|19.36|19.28|19.38|19.3|19.39|19.31|19.34|19.26|98
1619596500000|2021-04-28 07:55:00|19.39|19.31|19.35|19.27|19.39|19.31|19.34|19.26|9
1619596800000|2021-04-28 08:00:00|19.34|19.26|19.35|19.27|19.38|19.3|19.34|19.26|48
1619597100000|2021-04-28 08:05:00|19.4|19.32|19.39|19.31|19.4|19.32|19.38|19.3|30
1619597400000|2021-04-28 08:10:00|19.38|19.3|19.35|19.27|19.39|19.31|19.35|19.27|422
1619597700000|2021-04-28 08:15:00|19.37|19.29|19.35|19.27|19.39|19.31|19.35|19.27|20
1619598000000|2021-04-28 08:20:00|19.36|19.28|19.39|19.31|19.39|19.31|19.35|19.27|116
1619598300000|2021-04-28 08:25:00|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|90
1619598900000|2021-04-28 08:35:00|19.33|19.25|19.35|19.27|19.35|19.27|19.31|19.23|70
1619599200000|2021-04-28 08:40:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|106
1619599500000|2021-04-28 08:45:00|19.36|19.28|19.35|19.27|19.38|19.3|19.35|19.27|223
1619599800000|2021-04-28 08:50:00|19.31|19.23|19.3|19.22|19.34|19.26|19.3|19.22|198
1619600400000|2021-04-28 09:00:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|82
1619600700000|2021-04-28 09:05:00|19.35|19.27|19.35|19.27|19.36|19.28|19.3|19.22|63
1619601000000|2021-04-28 09:10:00|19.36|19.28|19.33|19.25|19.36|19.28|19.31|19.23|22
1619601300000|2021-04-28 09:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|16
1619601600000|2021-04-28 09:20:00|||||||||37
1619601900000|2021-04-28 09:25:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|108
1619602200000|2021-04-28 09:30:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1619602500000|2021-04-28 09:35:00|19.38|19.3|19.36|19.28|19.4|19.32|19.36|19.28|21
1619602800000|2021-04-28 09:40:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1619603100000|2021-04-28 09:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|61
1619603400000|2021-04-28 09:50:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|57
1619603700000|2021-04-28 09:55:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|39
1619604000000|2021-04-28 10:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|283
1619604300000|2021-04-28 10:05:00|||||||||15
1619604600000|2021-04-28 10:10:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|129
1619604900000|2021-04-28 10:15:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|19
1619605200000|2021-04-28 10:20:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|106
1619605500000|2021-04-28 10:25:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|11
1619606100000|2021-04-28 10:35:00|||||||||19
1619606400000|2021-04-28 10:40:00|19.21|19.13|19.19|19.11|19.23|19.15|19.18|19.1|28
1619606700000|2021-04-28 10:45:00|||||||||16
1619607000000|2021-04-28 10:50:00|19.16|19.08|19.14|19.06|19.17|19.09|19.14|19.06|84
1619607300000|2021-04-28 10:55:00|||||||||13
1619607600000|2021-04-28 11:00:00|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|61
1619607900000|2021-04-28 11:05:00|19.17|19.09|19.16|19.08|19.17|19.09|19.14|19.06|32
1619608200000|2021-04-28 11:10:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|0
1619608500000|2021-04-28 11:15:00|||||||||3440
1619608800000|2021-04-28 11:20:00|19.18|19.1|19.19|19.11|19.19|19.11|19.14|19.06|12
1619609100000|2021-04-28 11:25:00|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|689
1619609400000|2021-04-28 11:30:00|19.21|19.13|19.23|19.15|19.28|19.2|19.19|19.11|110
1619609700000|2021-04-28 11:35:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|44
1619610000000|2021-04-28 11:40:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|16
1619610300000|2021-04-28 11:45:00|19.3|19.22|19.28|19.2|19.33|19.25|19.27|19.19|51
1619610600000|2021-04-28 11:50:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1619610900000|2021-04-28 11:55:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1619611200000|2021-04-28 12:00:00|||||||||53
1619611500000|2021-04-28 12:05:00|19.26|19.18|19.26|19.18|19.31|19.23|19.26|19.18|136
1619611800000|2021-04-28 12:10:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|140
1619612400000|2021-04-28 12:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|200
1619612700000|2021-04-28 12:25:00|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|224
1619613000000|2021-04-28 12:30:00|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|1
1619613900000|2021-04-28 12:45:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|49
1619614200000|2021-04-28 12:50:00|||||||||113
1619614800000|2021-04-28 13:00:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|157
1619615100000|2021-04-28 13:05:00|||||||||117
1619615700000|2021-04-28 13:15:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|93
1619616000000|2021-04-28 13:20:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|19
1619616300000|2021-04-28 13:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1619616600000|2021-04-28 13:30:00|19.33|19.25|19.42|19.34|19.43|19.35|19.32|19.24|28
1619616900000|2021-04-28 13:35:00|19.43|19.35|19.42|19.34|19.45|19.37|19.38|19.3|80
1619617200000|2021-04-28 13:40:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|71
1619618100000|2021-04-28 13:55:00|19.36|19.28|19.32|19.24|19.37|19.29|19.32|19.24|40
1619618400000|2021-04-28 14:00:00|19.34|19.26|19.34|19.26|19.36|19.28|19.32|19.24|97
1619618700000|2021-04-28 14:05:00|19.36|19.28|19.32|19.24|19.36|19.28|19.27|19.19|95
1619619000000|2021-04-28 14:10:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|134
1619619300000|2021-04-28 14:15:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|298
1619619600000|2021-04-28 14:20:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|137
1619619900000|2021-04-28 14:25:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|285
1619620200000|2021-04-28 14:30:00|19.23|19.15|19.21|19.13|19.25|19.17|19.21|19.13|161
1619620500000|2021-04-28 14:35:00|19.25|19.17|19.26|19.18|19.26|19.18|19.21|19.13|369
1619620800000|2021-04-28 14:40:00|19.22|19.14|19.22|19.14|19.26|19.18|19.2|19.12|420
1619621100000|2021-04-28 14:45:00|19.21|19.13|19.23|19.15|19.23|19.15|19.18|19.1|439
1619621400000|2021-04-28 14:50:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|2255
1619621700000|2021-04-28 14:55:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|1399
1619622000000|2021-04-28 15:00:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|68
1619622300000|2021-04-28 15:05:00|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|351
1619622600000|2021-04-28 15:10:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|140
1619622900000|2021-04-28 15:15:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|487
1619623200000|2021-04-28 15:20:00|19.27|19.19|19.33|19.25|19.36|19.28|19.27|19.19|607
1619623500000|2021-04-28 15:25:00|19.36|19.28|19.35|19.27|19.4|19.32|19.35|19.27|1304
1619623800000|2021-04-28 15:30:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|2093
1619624100000|2021-04-28 15:35:00|||||||||7
1619624400000|2021-04-28 15:40:00|19.36|19.28|19.41|19.33|19.41|19.33|19.31|19.23|368
1619624700000|2021-04-28 15:45:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|99
1619625000000|2021-04-28 15:50:00|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|0
1619625300000|2021-04-28 15:55:00|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|145
1619625600000|2021-04-28 16:00:00|||||||||83
1619625900000|2021-04-28 16:05:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1619626200000|2021-04-28 16:10:00|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|0
1619626500000|2021-04-28 16:15:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1619626800000|2021-04-28 16:20:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1619627100000|2021-04-28 16:25:00|||||||||1
1619627700000|2021-04-28 16:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|38
1619628000000|2021-04-28 16:40:00|19.46|19.38|19.45|19.37|19.46|19.38|19.43|19.35|29
1619628300000|2021-04-28 16:45:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1619628600000|2021-04-28 16:50:00|19.42|19.34|19.41|19.33|19.42|19.34|19.38|19.3|0
1619628900000|2021-04-28 16:55:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1619629200000|2021-04-28 17:00:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1619629500000|2021-04-28 17:05:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1619629800000|2021-04-28 17:10:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1619630100000|2021-04-28 17:15:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|1
1619630700000|2021-04-28 17:25:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1619631900000|2021-04-28 17:45:00|19.4|19.32|19.38|19.3|19.45|19.37|19.38|19.3|31
1619632200000|2021-04-28 17:50:00|19.39|19.31|19.41|19.33|19.45|19.37|19.38|19.3|5
1619632500000|2021-04-28 17:55:00|19.43|19.35|19.5|19.25|19.51|19.38|19.41|19.24|38
1619632800000|2021-04-28 18:00:00|19.4|19.32|19.38|19.3|19.46|19.38|19.25|19.17|185
1619633100000|2021-04-28 18:05:00|19.34|19.26|19.42|19.34|19.45|19.34|19.34|19.2|0
1619633400000|2021-04-28 18:10:00|19.43|19.35|19.43|19.35|19.47|19.39|19.42|19.34|8
1619633700000|2021-04-28 18:15:00|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|0
1619634000000|2021-04-28 18:20:00|19.43|19.35|19.42|19.34|19.43|19.35|19.37|19.29|0
1619634300000|2021-04-28 18:25:00|19.41|19.33|19.41|19.33|19.42|19.34|19.4|19.32|0
1619634600000|2021-04-28 18:30:00|19.42|19.34|19.42|19.34|19.47|19.39|19.41|19.33|5
1619634900000|2021-04-28 18:35:00|19.4|19.32|19.32|19.24|19.4|19.32|19.27|19.19|1
1619635200000|2021-04-28 18:40:00|19.29|19.21|19.3|19.22|19.32|19.24|19.29|19.21|19
1619635500000|2021-04-28 18:45:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|7
1619635800000|2021-04-28 18:50:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|4
1619636100000|2021-04-28 18:55:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|13
1619636400000|2021-04-28 19:00:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|18
1619636700000|2021-04-28 19:05:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|4
1619637000000|2021-04-28 19:10:00|19.27|19.19|19.31|19.23|19.45|19.37|19.27|19.19|3
1619637300000|2021-04-28 19:15:00|19.3|19.22|19.33|19.25|19.36|19.28|19.29|19.21|0
1619637600000|2021-04-28 19:20:00|19.31|19.23|19.33|19.25|19.35|19.27|19.29|19.21|1
1619637900000|2021-04-28 19:25:00|19.34|19.26|19.3|19.22|19.35|19.27|19.29|19.21|0
1619638200000|2021-04-28 19:30:00|19.29|19.21|19.31|19.23|19.34|19.26|19.29|19.21|0
1619638500000|2021-04-28 19:35:00|19.3|19.22|19.29|19.21|19.31|19.23|19.25|19.17|0
1619638800000|2021-04-28 19:40:00|19.28|19.2|19.29|19.21|19.3|19.22|19.25|19.17|3
1619639100000|2021-04-28 19:45:00|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|0
1619639400000|2021-04-28 19:50:00|19.3|19.22|19.43|19.35|19.43|19.35|19.3|19.22|4
1619639700000|2021-04-28 19:55:00|19.44|19.36|19.47|19.22|19.47|19.36|19.38|19.21|13
1619655300000|2021-04-29 00:15:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1619655600000|2021-04-29 00:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1619656200000|2021-04-29 00:30:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1619657400000|2021-04-29 00:50:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1619657700000|2021-04-29 00:55:00|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|0
1619658600000|2021-04-29 01:10:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1619658900000|2021-04-29 01:15:00|19.2|19.12|19.17|19.09|19.27|19.12|19.17|19.02|0
1619659500000|2021-04-29 01:25:00|19.23|18.98|19.27|19.02|19.27|19.09|19.17|18.98|0
1619659800000|2021-04-29 01:30:00|19.24|18.99|19.27|19.02|19.27|19.09|19.17|18.99|0
1619660100000|2021-04-29 01:35:00|19.17|19.09|19.24|18.99|19.27|19.09|19.17|18.99|0
1619660400000|2021-04-29 01:40:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1619661000000|2021-04-29 01:50:00|19.12|19.04|19.19|18.94|19.22|19.04|19.12|18.94|0
1619661300000|2021-04-29 01:55:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619661900000|2021-04-29 02:05:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1619662500000|2021-04-29 02:15:00|19.17|18.92|19.17|18.92|19.17|18.92|19.15|18.9|0
1619662800000|2021-04-29 02:20:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1619664300000|2021-04-29 02:45:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619664600000|2021-04-29 02:50:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619664900000|2021-04-29 02:55:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619665200000|2021-04-29 03:00:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619665500000|2021-04-29 03:05:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1619666700000|2021-04-29 03:25:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619667000000|2021-04-29 03:30:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619667300000|2021-04-29 03:35:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1619668200000|2021-04-29 03:50:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1619668500000|2021-04-29 03:55:00|19.17|18.92|19.16|18.91|19.17|18.92|19.15|18.9|0
1619668800000|2021-04-29 04:00:00|19.17|18.92|19.17|18.92|19.17|18.92|19.16|18.91|0
1619669100000|2021-04-29 04:05:00|19.16|18.91|19.16|18.91|19.17|18.92|19.16|18.91|0
1619669400000|2021-04-29 04:10:00|19.15|18.9|19.11|19.03|19.15|19.03|19.08|18.88|0
1619670000000|2021-04-29 04:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.06|18.98|0
1619670300000|2021-04-29 04:25:00|19.07|18.99|19.08|19|19.09|19.01|19.06|18.98|0
1619670600000|2021-04-29 04:30:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1619671200000|2021-04-29 04:40:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1619671800000|2021-04-29 04:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1619672700000|2021-04-29 05:05:00|19.1|19.02|19.17|18.92|19.17|19.02|19.1|18.92|4
1619673000000|2021-04-29 05:10:00|19.07|18.99|19.18|18.93|19.2|19.05|19.03|18.88|0
1619673300000|2021-04-29 05:15:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1619673600000|2021-04-29 05:20:00|19.17|18.92|19.14|18.89|19.17|19.04|19.06|18.89|2
1619674500000|2021-04-29 05:35:00|19.07|18.99|19.17|18.92|19.17|18.99|19.07|18.91|0
1619674800000|2021-04-29 05:40:00|19.18|18.93|19.17|18.92|19.18|18.93|19.17|18.92|0
1619675100000|2021-04-29 05:45:00|19.16|18.91|19.12|18.87|19.16|18.91|19.12|18.87|0
1619675400000|2021-04-29 05:50:00|19.1|18.85|19.14|18.89|19.14|18.89|19.1|18.85|0
1619675700000|2021-04-29 05:55:00|19.13|18.88|19.13|18.88|19.14|18.89|19.13|18.88|0
1619676000000|2021-04-29 06:00:00|19.12|18.87|19.03|18.95|19.14|18.97|19.01|18.86|6
1619676300000|2021-04-29 06:05:00|19.01|18.93|19.06|18.98|19.06|18.98|18.97|18.89|78
1619676600000|2021-04-29 06:10:00|||||||||5
1619676900000|2021-04-29 06:15:00|||||||||9
1619677800000|2021-04-29 06:30:00|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|9
1619678400000|2021-04-29 06:40:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1619678700000|2021-04-29 06:45:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|1
1619679000000|2021-04-29 06:50:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1619679300000|2021-04-29 06:55:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|15
1619679600000|2021-04-29 07:00:00|19|18.92|19.05|18.97|19.08|19|18.98|18.9|73
1619679900000|2021-04-29 07:05:00|19.03|18.95|19.07|18.99|19.08|19|18.98|18.9|262
1619680200000|2021-04-29 07:10:00|19.08|19|19.1|19.02|19.12|19.04|19.05|18.97|58
1619680500000|2021-04-29 07:15:00|19.08|19|19|18.92|19.12|19.04|19|18.92|173
1619680800000|2021-04-29 07:20:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|55
1619681100000|2021-04-29 07:25:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|87
1619681400000|2021-04-29 07:30:00|19|18.92|18.92|18.84|19|18.92|18.92|18.84|151
1619681700000|2021-04-29 07:35:00|18.9|18.82|18.95|18.87|18.95|18.87|18.87|18.79|277
1619682000000|2021-04-29 07:40:00|18.99|18.91|19|18.92|19.03|18.95|18.99|18.91|316
1619682300000|2021-04-29 07:45:00|18.98|18.9|19|18.92|19|18.92|18.96|18.88|9
1619682600000|2021-04-29 07:50:00|18.96|18.88|18.95|18.87|19|18.92|18.95|18.87|31
1619682900000|2021-04-29 07:55:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|25
1619683200000|2021-04-29 08:00:00|18.92|18.84|18.91|18.83|18.95|18.87|18.9|18.82|97
1619683500000|2021-04-29 08:05:00|18.9|18.82|18.95|18.87|19|18.92|18.9|18.82|55
1619683800000|2021-04-29 08:10:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|5
1619684100000|2021-04-29 08:15:00|18.98|18.9|18.95|18.87|18.99|18.91|18.95|18.87|98
1619684400000|2021-04-29 08:20:00|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|171
1619684700000|2021-04-29 08:25:00|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|39
1619685000000|2021-04-29 08:30:00|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|4
1619685300000|2021-04-29 08:35:00|19|18.92|18.98|18.9|19.03|18.95|18.98|18.9|14
1619685900000|2021-04-29 08:45:00|||||||||1
1619686200000|2021-04-29 08:50:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|107
1619686800000|2021-04-29 09:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|11
1619687100000|2021-04-29 09:05:00|19|18.92|19.09|19.01|19.09|19.01|19|18.92|727
1619687400000|2021-04-29 09:10:00|19.08|19|19.17|19.09|19.17|19.09|19.08|19|267
1619687700000|2021-04-29 09:15:00|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|89
1619688000000|2021-04-29 09:20:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1619688300000|2021-04-29 09:25:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|25
1619688600000|2021-04-29 09:30:00|19.09|19.01|19.08|19|19.09|19.01|19.04|18.96|20
1619688900000|2021-04-29 09:35:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1619689800000|2021-04-29 09:50:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1619690100000|2021-04-29 09:55:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|98
1619690400000|2021-04-29 10:00:00|19.12|19.04|19.09|19.01|19.14|19.06|19.09|19.01|0
1619690700000|2021-04-29 10:05:00|19.1|19.02|19.09|19.01|19.13|19.05|19.09|19.01|2
1619691300000|2021-04-29 10:15:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|2
1619691600000|2021-04-29 10:20:00|19.1|19.02|19.14|19.06|19.14|19.06|19.09|19.01|16
1619691900000|2021-04-29 10:25:00|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|0
1619692200000|2021-04-29 10:30:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|7
1619692500000|2021-04-29 10:35:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|1
1619692800000|2021-04-29 10:40:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|2
1619693700000|2021-04-29 10:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1619694000000|2021-04-29 11:00:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|14
1619694300000|2021-04-29 11:05:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1619694900000|2021-04-29 11:15:00|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|160
1619695200000|2021-04-29 11:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1619695500000|2021-04-29 11:25:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|53
1619695800000|2021-04-29 11:30:00|||||||||10
1619696100000|2021-04-29 11:35:00|||||||||62
1619696400000|2021-04-29 11:40:00|||||||||127
1619696700000|2021-04-29 11:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|21
1619697000000|2021-04-29 11:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|85
1619697300000|2021-04-29 11:55:00|||||||||18
1619697600000|2021-04-29 12:00:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|2
1619697900000|2021-04-29 12:05:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|90
1619698200000|2021-04-29 12:10:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|45
1619698500000|2021-04-29 12:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1619698800000|2021-04-29 12:20:00|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|38
1619699100000|2021-04-29 12:25:00|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|4
1619699400000|2021-04-29 12:30:00|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|12
1619699700000|2021-04-29 12:35:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|10
1619700000000|2021-04-29 12:40:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|14
1619700300000|2021-04-29 12:45:00|||||||||3
1619700600000|2021-04-29 12:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|91
1619700900000|2021-04-29 12:55:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|135
1619701200000|2021-04-29 13:00:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|53
1619701500000|2021-04-29 13:05:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|246
1619701800000|2021-04-29 13:10:00|||||||||2
1619702100000|2021-04-29 13:15:00|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|23
1619702400000|2021-04-29 13:20:00|19.19|19.11|19.16|19.08|19.2|19.12|19.16|19.08|40
1619702700000|2021-04-29 13:25:00|19.19|19.11|19.19|19.11|19.21|19.13|19.16|19.08|234
1619703000000|2021-04-29 13:30:00|19.17|19.09|19.24|19.16|19.24|19.16|19.14|19.06|506
1619703300000|2021-04-29 13:35:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|128
1619703600000|2021-04-29 13:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|69
1619703900000|2021-04-29 13:45:00|19.35|19.27|19.39|19.31|19.39|19.31|19.34|19.26|214
1619704200000|2021-04-29 13:50:00|19.44|19.36|19.52|19.44|19.52|19.44|19.42|19.34|125
1619704500000|2021-04-29 13:55:00|19.54|19.46|19.59|19.51|19.61|19.53|19.54|19.46|513
1619704800000|2021-04-29 14:00:00|19.61|19.53|19.64|19.56|19.69|19.61|19.61|19.53|344
1619705100000|2021-04-29 14:05:00|19.62|19.54|19.56|19.48|19.62|19.54|19.47|19.39|256
1619705400000|2021-04-29 14:10:00|19.59|19.51|19.74|19.66|19.74|19.66|19.56|19.48|560
1619705700000|2021-04-29 14:15:00|19.76|19.68|19.86|19.78|19.89|19.81|19.74|19.66|328
1619706000000|2021-04-29 14:20:00|19.87|19.79|19.67|19.59|19.91|19.83|19.66|19.58|264
1619706300000|2021-04-29 14:25:00|19.71|19.63|19.72|19.64|19.76|19.68|19.67|19.59|554
1619706600000|2021-04-29 14:30:00|19.71|19.63|19.77|19.69|19.83|19.75|19.71|19.63|336
1619706900000|2021-04-29 14:35:00|19.78|19.7|19.91|19.83|19.91|19.83|19.78|19.7|163
1619707200000|2021-04-29 14:40:00|19.87|19.79|19.86|19.78|19.91|19.83|19.82|19.74|152
1619707500000|2021-04-29 14:45:00|19.87|19.79|20.14|20.06|20.14|20.06|19.87|19.79|313
1619707800000|2021-04-29 14:50:00|20.19|20.11|20.09|20.01|20.19|20.11|20.04|19.96|568
1619708100000|2021-04-29 14:55:00|20.07|19.99|19.96|19.88|20.09|20.01|19.96|19.88|620
1619708400000|2021-04-29 15:00:00|19.97|19.89|19.86|19.78|20.01|19.93|19.86|19.78|664
1619708700000|2021-04-29 15:05:00|19.87|19.79|19.77|19.69|19.87|19.79|19.77|19.69|416
1619709000000|2021-04-29 15:10:00|19.76|19.68|19.76|19.68|19.76|19.68|19.72|19.64|152
1619709300000|2021-04-29 15:15:00|19.77|19.69|19.94|19.86|19.94|19.86|19.77|19.69|413
1619709600000|2021-04-29 15:20:00|19.92|19.84|19.89|19.81|19.94|19.86|19.86|19.78|1017
1619709900000|2021-04-29 15:25:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|566
1619710200000|2021-04-29 15:30:00|19.86|19.78|19.91|19.83|19.94|19.86|19.86|19.78|616
1619710500000|2021-04-29 15:35:00|19.89|19.81|19.92|19.84|19.94|19.86|19.86|19.78|348
1619710800000|2021-04-29 15:40:00|19.94|19.86|19.94|19.86|19.96|19.88|19.9|19.82|51
1619711100000|2021-04-29 15:45:00|19.92|19.84|19.91|19.83|19.92|19.84|19.86|19.78|53
1619711400000|2021-04-29 15:50:00|19.92|19.84|19.91|19.83|19.95|19.87|19.86|19.78|53
1619711700000|2021-04-29 15:55:00|19.92|19.84|20.01|19.93|20.11|20.03|19.91|19.83|180
1619712000000|2021-04-29 16:00:00|20.02|19.94|20.01|19.93|20.09|20.01|20.01|19.93|17
1619712300000|2021-04-29 16:05:00|20.02|19.94|20.15|20.07|20.24|20.16|20.02|19.94|171
1619712600000|2021-04-29 16:10:00|20.14|20.06|20.06|19.98|20.19|20.11|20.06|19.98|17
1619712900000|2021-04-29 16:15:00|20.07|19.99|20.04|19.96|20.19|20.11|20.02|19.94|31
1619713200000|2021-04-29 16:20:00|20.02|19.94|20.09|20.01|20.09|20.01|20.01|19.93|7
1619713500000|2021-04-29 16:25:00|20.07|19.99|20.01|19.93|20.16|20.08|20.01|19.93|44
1619713800000|2021-04-29 16:30:00|20.04|19.96|19.89|19.81|20.09|20.01|19.89|19.81|44
1619714100000|2021-04-29 16:35:00|19.91|19.83|19.86|19.78|19.91|19.83|19.84|19.76|96
1619714400000|2021-04-29 16:40:00|19.84|19.76|19.88|19.8|19.91|19.83|19.84|19.76|36
1619714700000|2021-04-29 16:45:00|19.89|19.81|19.76|19.68|19.89|19.81|19.76|19.68|6
1619715000000|2021-04-29 16:50:00|19.78|19.7|19.73|19.65|19.78|19.7|19.72|19.64|7
1619715300000|2021-04-29 16:55:00|19.72|19.64|19.74|19.66|19.78|19.7|19.72|19.64|32
1619715600000|2021-04-29 17:00:00|19.75|19.67|19.81|19.73|19.81|19.73|19.73|19.65|1
1619715900000|2021-04-29 17:05:00|19.79|19.71|19.76|19.68|19.79|19.71|19.73|19.65|70
1619716200000|2021-04-29 17:10:00|19.74|19.66|19.68|19.6|19.74|19.66|19.66|19.58|19
1619716500000|2021-04-29 17:15:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|75
1619716800000|2021-04-29 17:20:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|1
1619717100000|2021-04-29 17:25:00|19.66|19.58|19.59|19.51|19.66|19.58|19.59|19.51|21
1619717400000|2021-04-29 17:30:00|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|2
1619717700000|2021-04-29 17:35:00|19.58|19.5|19.66|19.58|19.66|19.58|19.56|19.48|1
1619718000000|2021-04-29 17:40:00|19.64|19.56|19.54|19.46|19.64|19.56|19.54|19.46|3
1619718300000|2021-04-29 17:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1619718600000|2021-04-29 17:50:00|||||||||2
1619718900000|2021-04-29 17:55:00|19.56|19.48|19.6|19.52|19.6|19.52|19.55|19.47|33
1619719200000|2021-04-29 18:00:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|31
1619719500000|2021-04-29 18:05:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|6
1619719800000|2021-04-29 18:10:00|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|4
1619720400000|2021-04-29 18:20:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|10
1619720700000|2021-04-29 18:25:00|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1619721000000|2021-04-29 18:30:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|1
1619721300000|2021-04-29 18:35:00|19.55|19.47|19.59|19.51|19.59|19.51|19.51|19.43|8
1619721600000|2021-04-29 18:40:00|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|9
1619721900000|2021-04-29 18:45:00|19.53|19.45|19.59|19.51|19.59|19.51|19.5|19.42|7
1619722200000|2021-04-29 18:50:00|19.6|19.52|19.58|19.5|19.6|19.52|19.55|19.47|18
1619722500000|2021-04-29 18:55:00|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|0
1619722800000|2021-04-29 19:00:00|19.5|19.42|19.59|19.51|19.59|19.51|19.5|19.42|10
1619723100000|2021-04-29 19:05:00|19.6|19.52|19.6|19.52|19.61|19.53|19.58|19.5|0
1619723400000|2021-04-29 19:10:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1619723700000|2021-04-29 19:15:00|19.6|19.52|19.63|19.55|19.65|19.57|19.58|19.5|2
1619724000000|2021-04-29 19:20:00|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|0
1619724300000|2021-04-29 19:25:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|1
1619724600000|2021-04-29 19:30:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|1
1619724900000|2021-04-29 19:35:00|19.67|19.59|19.66|19.58|19.7|19.62|19.65|19.57|4
1619725200000|2021-04-29 19:40:00|19.65|19.57|19.66|19.58|19.67|19.59|19.65|19.57|0
1619725500000|2021-04-29 19:45:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|13
1619725800000|2021-04-29 19:50:00|19.63|19.55|19.59|19.51|19.64|19.56|19.56|19.48|9
1619726100000|2021-04-29 19:55:00|19.6|19.52|19.57|19.49|19.63|19.55|19.55|19.47|28
1619726400000|2021-04-29 20:00:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1619741700000|2021-04-30 00:15:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1619742000000|2021-04-30 00:20:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1619742300000|2021-04-30 00:25:00|19.8|19.55|19.75|19.5|19.8|19.55|19.75|19.5|0
1619742900000|2021-04-30 00:35:00|19.77|19.52|19.76|19.51|19.77|19.52|19.75|19.5|0
1619743200000|2021-04-30 00:40:00|19.75|19.5|19.76|19.51|19.77|19.52|19.75|19.5|0
1619744100000|2021-04-30 00:55:00|19.77|19.52|19.8|19.55|19.8|19.55|19.77|19.52|0
1619744700000|2021-04-30 01:05:00|19.78|19.53|19.8|19.55|19.8|19.62|19.7|19.52|0
1619745300000|2021-04-30 01:15:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1619746800000|2021-04-30 01:40:00|19.81|19.56|19.8|19.55|19.82|19.57|19.8|19.55|0
1619747700000|2021-04-30 01:55:00|19.81|19.56|19.84|19.59|19.84|19.66|19.74|19.56|0
1619748600000|2021-04-30 02:10:00|19.85|19.6|19.88|19.63|19.88|19.7|19.78|19.6|0
1619748900000|2021-04-30 02:15:00|19.89|19.64|19.92|19.67|19.93|19.68|19.89|19.64|0
1619749200000|2021-04-30 02:20:00|19.93|19.68|19.93|19.68|19.93|19.68|19.89|19.64|0
1619749500000|2021-04-30 02:25:00|19.92|19.67|19.92|19.67|19.93|19.68|19.92|19.67|0
1619749800000|2021-04-30 02:30:00|19.93|19.68|19.89|19.64|19.93|19.68|19.89|19.64|0
1619750100000|2021-04-30 02:35:00|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1619752800000|2021-04-30 03:20:00|19.82|19.74|19.93|19.68|19.93|19.75|19.82|19.68|0
1619753100000|2021-04-30 03:25:00|19.91|19.66|19.89|19.64|19.91|19.66|19.89|19.64|0
1619754000000|2021-04-30 03:40:00|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1619754300000|2021-04-30 03:45:00|19.79|19.71|19.79|19.71|19.89|19.71|19.79|19.64|0
1619754600000|2021-04-30 03:50:00|19.89|19.64|19.84|19.59|19.89|19.73|19.79|19.59|0
1619755200000|2021-04-30 04:00:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1619755500000|2021-04-30 04:05:00|19.84|19.59|19.84|19.59|19.84|19.66|19.74|19.59|0
1619756400000|2021-04-30 04:20:00|19.78|19.7|19.89|19.64|19.89|19.71|19.78|19.64|0
1619758800000|2021-04-30 05:00:00|19.79|19.71|19.88|19.63|19.88|19.71|19.77|19.59|0
1619759400000|2021-04-30 05:10:00|19.89|19.64|19.93|19.68|19.93|19.74|19.82|19.64|0
1619759700000|2021-04-30 05:15:00|19.94|19.69|19.93|19.68|19.98|19.73|19.93|19.68|0
1619760000000|2021-04-30 05:20:00|19.96|19.71|19.98|19.73|19.98|19.79|19.87|19.68|1
1619760300000|2021-04-30 05:25:00|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1619760600000|2021-04-30 05:30:00|20|19.75|20.03|19.78|20.03|19.84|19.92|19.73|0
1619761200000|2021-04-30 05:40:00|19.92|19.84|20.03|19.78|20.03|19.84|19.92|19.73|0
1619761500000|2021-04-30 05:45:00|20.01|19.76|19.98|19.73|20.01|19.76|19.98|19.73|0
1619761800000|2021-04-30 05:50:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1619762100000|2021-04-30 05:55:00|19.9|19.82|19.96|19.71|19.96|19.82|19.86|19.71|2
1619762400000|2021-04-30 06:00:00|19.88|19.8|19.81|19.73|19.98|19.8|19.81|19.68|88
1619762700000|2021-04-30 06:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|5
1619763300000|2021-04-30 06:15:00|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|64
1619763600000|2021-04-30 06:20:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|6
1619763900000|2021-04-30 06:25:00|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|3
1619764200000|2021-04-30 06:30:00|19.81|19.73|19.78|19.7|19.82|19.74|19.77|19.69|2
1619764500000|2021-04-30 06:35:00|19.77|19.69|19.79|19.71|19.81|19.73|19.77|19.69|6
1619764800000|2021-04-30 06:40:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1619765100000|2021-04-30 06:45:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1619765400000|2021-04-30 06:50:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1619765700000|2021-04-30 06:55:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|7
1619766000000|2021-04-30 07:00:00|19.72|19.64|19.73|19.65|19.77|19.69|19.69|19.61|43
1619766300000|2021-04-30 07:05:00|19.74|19.66|19.67|19.59|19.74|19.66|19.67|19.59|165
1619766600000|2021-04-30 07:10:00|19.66|19.58|19.67|19.59|19.71|19.63|19.66|19.58|26
1619766900000|2021-04-30 07:15:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|235
1619767200000|2021-04-30 07:20:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|212
1619767500000|2021-04-30 07:25:00|19.69|19.61|19.76|19.68|19.76|19.68|19.67|19.59|111
1619767800000|2021-04-30 07:30:00|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|103
1619768100000|2021-04-30 07:35:00|19.69|19.61|19.69|19.61|19.71|19.63|19.67|19.59|125
1619768400000|2021-04-30 07:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|86
1619768700000|2021-04-30 07:45:00|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|763
1619769000000|2021-04-30 07:50:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|127
1619769300000|2021-04-30 07:55:00|19.65|19.57|19.64|19.56|19.67|19.59|19.62|19.54|130
1619769600000|2021-04-30 08:00:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|81
1619769900000|2021-04-30 08:05:00|19.69|19.61|19.74|19.66|19.74|19.66|19.68|19.6|138
1619770200000|2021-04-30 08:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|11
1619770500000|2021-04-30 08:15:00|||||||||9
1619770800000|2021-04-30 08:20:00|19.76|19.68|19.74|19.66|19.78|19.7|19.74|19.66|46
1619771100000|2021-04-30 08:25:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|51
1619771400000|2021-04-30 08:30:00|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|466
1619771700000|2021-04-30 08:35:00|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|3
1619772000000|2021-04-30 08:40:00|19.71|19.63|19.71|19.63|19.74|19.66|19.7|19.62|5
1619772300000|2021-04-30 08:45:00|19.73|19.65|19.71|19.63|19.74|19.66|19.69|19.61|20
1619772600000|2021-04-30 08:50:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|109
1619772900000|2021-04-30 08:55:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|43
1619773200000|2021-04-30 09:00:00|19.74|19.66|19.69|19.61|19.79|19.71|19.69|19.61|110
1619773500000|2021-04-30 09:05:00|19.7|19.62|19.69|19.61|19.7|19.62|19.66|19.58|4
1619773800000|2021-04-30 09:10:00|||||||||1
1619774100000|2021-04-30 09:15:00|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|28
1619774400000|2021-04-30 09:20:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|700
1619774700000|2021-04-30 09:25:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|170
1619775000000|2021-04-30 09:30:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|25
1619775300000|2021-04-30 09:35:00|19.71|19.63|19.78|19.7|19.78|19.7|19.71|19.63|82
1619775600000|2021-04-30 09:40:00|19.75|19.67|19.75|19.67|19.83|19.75|19.74|19.66|40
1619775900000|2021-04-30 09:45:00|19.74|19.66|19.71|19.63|19.75|19.67|19.71|19.63|2
1619776200000|2021-04-30 09:50:00|19.73|19.65|19.79|19.71|19.83|19.75|19.73|19.65|60
1619776500000|2021-04-30 09:55:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|4
1619776800000|2021-04-30 10:00:00|19.86|19.78|19.86|19.78|19.87|19.79|19.83|19.75|89
1619777100000|2021-04-30 10:05:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|187
1619777400000|2021-04-30 10:10:00|19.9|19.82|19.9|19.82|19.91|19.83|19.86|19.78|81
1619777700000|2021-04-30 10:15:00|19.91|19.83|19.94|19.86|19.96|19.88|19.91|19.83|80
1619778000000|2021-04-30 10:20:00|19.91|19.83|19.96|19.88|19.99|19.91|19.91|19.83|117
1619778300000|2021-04-30 10:25:00|19.97|19.89|19.91|19.83|19.97|19.89|19.91|19.83|37
1619778600000|2021-04-30 10:30:00|||||||||1
1619778900000|2021-04-30 10:35:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|34
1619779200000|2021-04-30 10:40:00|19.97|19.89|20.12|20.04|20.12|20.04|19.97|19.89|236
1619779500000|2021-04-30 10:45:00|20.17|20.09|20.17|20.09|20.2|20.12|20.16|20.08|260
1619779800000|2021-04-30 10:50:00|20.2|20.12|20.25|20.17|20.3|20.22|20.2|20.12|392
1619780100000|2021-04-30 10:55:00|20.2|20.12|20.17|20.09|20.2|20.12|20.16|20.08|420
1619780400000|2021-04-30 11:00:00|20.21|20.13|20.22|20.14|20.22|20.14|20.17|20.09|72
1619780700000|2021-04-30 11:05:00|20.19|20.11|20.17|20.09|20.22|20.14|20.17|20.09|31
1619781000000|2021-04-30 11:10:00|20.2|20.12|20.18|20.1|20.22|20.14|20.17|20.09|131
1619781300000|2021-04-30 11:15:00|20.17|20.09|20.27|20.19|20.27|20.19|20.17|20.09|280
1619781600000|2021-04-30 11:20:00|20.3|20.22|20.4|20.32|20.4|20.32|20.3|20.22|191
1619781900000|2021-04-30 11:25:00|20.39|20.31|20.32|20.24|20.39|20.31|20.32|20.24|215
1619782200000|2021-04-30 11:30:00|20.31|20.23|20.24|20.16|20.32|20.24|20.24|20.16|221
1619782500000|2021-04-30 11:35:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|54
1619782800000|2021-04-30 11:40:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|19
1619783100000|2021-04-30 11:45:00|20.18|20.1|20.19|20.11|20.19|20.11|20.16|20.08|29
1619783400000|2021-04-30 11:50:00|20.21|20.13|20.19|20.11|20.22|20.14|20.19|20.11|168
1619783700000|2021-04-30 11:55:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|16
1619784000000|2021-04-30 12:00:00|20.15|20.07|20.14|20.06|20.19|20.11|20.14|20.06|147
1619784300000|2021-04-30 12:05:00|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|34
1619784900000|2021-04-30 12:15:00|||||||||36
1619785200000|2021-04-30 12:20:00|20.1|20.02|20.11|20.03|20.14|20.06|20.09|20.01|212
1619785500000|2021-04-30 12:25:00|20.08|20|20|19.92|20.08|20|20|19.92|173
1619785800000|2021-04-30 12:30:00|20.03|19.95|20.05|19.97|20.08|20|20|19.92|569
1619786100000|2021-04-30 12:35:00|20.06|19.98|20.13|20.05|20.15|20.07|20.05|19.97|58
1619786400000|2021-04-30 12:40:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|73
1619786700000|2021-04-30 12:45:00|20.09|20.01|20.06|19.98|20.09|20.01|20.05|19.97|30
1619787000000|2021-04-30 12:50:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|9
1619787300000|2021-04-30 12:55:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|38
1619787600000|2021-04-30 13:00:00|20.03|19.95|20.05|19.97|20.09|20.01|20.01|19.93|93
1619787900000|2021-04-30 13:05:00|20.06|19.98|20.15|20.07|20.16|20.08|20.06|19.98|108
1619788200000|2021-04-30 13:10:00|20.14|20.06|20.1|20.02|20.15|20.07|20.1|20.02|13
1619788500000|2021-04-30 13:15:00|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|130
1619788800000|2021-04-30 13:20:00|20.11|20.03|20.07|19.99|20.11|20.03|20.06|19.98|94
1619789100000|2021-04-30 13:25:00|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|47
1619789400000|2021-04-30 13:30:00|20.12|20.04|19.98|19.9|20.13|20.05|19.97|19.89|355
1619789700000|2021-04-30 13:35:00|19.99|19.91|19.98|19.9|20.02|19.94|19.97|19.89|158
1619790000000|2021-04-30 13:40:00|19.99|19.91|19.99|19.91|20.02|19.94|19.97|19.89|133
1619790300000|2021-04-30 13:45:00|19.98|19.9|19.91|19.83|19.99|19.91|19.86|19.78|565
1619790600000|2021-04-30 13:50:00|19.92|19.84|19.92|19.84|19.96|19.88|19.91|19.83|312
1619790900000|2021-04-30 13:55:00|19.91|19.83|19.91|19.83|19.96|19.88|19.86|19.78|199
1619791200000|2021-04-30 14:00:00|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|158
1619791500000|2021-04-30 14:05:00|19.88|19.8|19.96|19.88|19.96|19.88|19.88|19.8|177
1619791800000|2021-04-30 14:10:00|19.95|19.87|20.06|19.98|20.07|19.99|19.91|19.83|274
1619792100000|2021-04-30 14:15:00|20.05|19.97|20.04|19.96|20.06|19.98|20|19.92|74
1619792400000|2021-04-30 14:20:00|20.01|19.93|19.96|19.88|20.04|19.96|19.96|19.88|220
1619792700000|2021-04-30 14:25:00|19.97|19.89|19.91|19.83|19.99|19.91|19.91|19.83|220
1619793000000|2021-04-30 14:30:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|256
1619793300000|2021-04-30 14:35:00|19.89|19.81|20.06|19.98|20.13|20.05|19.88|19.8|670
1619793600000|2021-04-30 14:40:00|20.07|19.99|20.12|20.04|20.14|20.06|20.05|19.97|568
1619793900000|2021-04-30 14:45:00|20.11|20.03|20.24|20.16|20.24|20.16|20.09|20.01|609
1619794200000|2021-04-30 14:50:00|20.27|20.19|20.28|20.2|20.32|20.24|20.23|20.15|361
1619794500000|2021-04-30 14:55:00|20.29|20.21|20.2|20.12|20.29|20.21|20.17|20.09|340
1619794800000|2021-04-30 15:00:00|20.22|20.14|20.34|20.26|20.35|20.27|20.19|20.11|359
1619795100000|2021-04-30 15:05:00|20.35|20.27|20.45|20.37|20.45|20.37|20.31|20.23|537
1619795400000|2021-04-30 15:10:00|20.43|20.35|20.48|20.4|20.48|20.4|20.38|20.3|554
1619795700000|2021-04-30 15:15:00|20.45|20.37|20.58|20.5|20.58|20.5|20.45|20.37|399
1619796000000|2021-04-30 15:20:00|20.57|20.49|20.53|20.45|20.58|20.5|20.45|20.37|1380
1619796300000|2021-04-30 15:25:00|20.55|20.47|20.71|20.63|20.71|20.63|20.53|20.45|1722
1619796600000|2021-04-30 15:30:00|20.73|20.65|20.48|20.4|20.76|20.68|20.44|20.36|877
1619796900000|2021-04-30 15:35:00|20.49|20.41|20.4|20.32|20.53|20.45|20.39|20.31|132
1619797200000|2021-04-30 15:40:00|20.42|20.34|20.43|20.35|20.43|20.35|20.38|20.3|34
1619797500000|2021-04-30 15:45:00|20.41|20.33|20.34|20.26|20.41|20.33|20.34|20.26|49
1619797800000|2021-04-30 15:50:00|20.38|20.3|20.36|20.28|20.43|20.35|20.34|20.26|97
1619798100000|2021-04-30 15:55:00|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|81
1619798400000|2021-04-30 16:00:00|20.36|20.28|20.43|20.35|20.43|20.35|20.33|20.25|170
1619798700000|2021-04-30 16:05:00|20.42|20.34|20.38|20.3|20.43|20.35|20.31|20.23|0
1619799000000|2021-04-30 16:10:00|20.39|20.31|20.36|20.28|20.39|20.31|20.35|20.27|0
1619799300000|2021-04-30 16:15:00|20.35|20.27|20.35|20.27|20.4|20.32|20.33|20.25|3
1619799600000|2021-04-30 16:20:00|20.38|20.3|20.4|20.32|20.4|20.32|20.3|20.22|39
1619799900000|2021-04-30 16:25:00|20.43|20.35|20.48|20.4|20.48|20.4|20.4|20.32|70
1619800200000|2021-04-30 16:30:00|20.45|20.37|20.54|20.46|20.58|20.5|20.43|20.35|184
1619800500000|2021-04-30 16:35:00|20.53|20.45|20.63|20.55|20.63|20.55|20.53|20.45|45
1619800800000|2021-04-30 16:40:00|20.6|20.52|20.55|20.47|20.63|20.55|20.55|20.47|27
1619801100000|2021-04-30 16:45:00|20.57|20.49|20.6|20.52|20.63|20.55|20.57|20.49|13
1619801400000|2021-04-30 16:50:00|20.62|20.54|20.66|20.58|20.66|20.58|20.57|20.49|35
1619801700000|2021-04-30 16:55:00|20.67|20.59|20.59|20.51|20.71|20.63|20.59|20.51|56
1619802000000|2021-04-30 17:00:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1619802300000|2021-04-30 17:05:00|20.58|20.5|20.49|20.41|20.58|20.5|20.49|20.41|0
1619802600000|2021-04-30 17:10:00|20.51|20.43|20.56|20.48|20.61|20.53|20.49|20.41|193
1619802900000|2021-04-30 17:15:00|20.53|20.45|20.56|20.48|20.56|20.48|20.51|20.43|2
1619803200000|2021-04-30 17:20:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|10
1619803500000|2021-04-30 17:25:00|20.48|20.4|20.49|20.41|20.51|20.43|20.46|20.38|3
1619803800000|2021-04-30 17:30:00|20.51|20.43|20.48|20.4|20.51|20.43|20.44|20.36|15
1619804100000|2021-04-30 17:35:00|20.47|20.39|20.46|20.38|20.51|20.43|20.46|20.38|1
1619804400000|2021-04-30 17:40:00|20.48|20.4|20.61|20.53|20.61|20.53|20.46|20.38|52
1619804700000|2021-04-30 17:45:00|20.66|20.58|20.74|20.66|20.76|20.68|20.66|20.58|163
1619805000000|2021-04-30 17:50:00|20.79|20.71|20.83|20.75|20.92|20.84|20.77|20.69|72
1619805300000|2021-04-30 17:55:00|20.85|20.77|20.86|20.78|20.91|20.83|20.83|20.75|33
1619805600000|2021-04-30 18:00:00|20.85|20.77|20.94|20.86|20.94|20.86|20.77|20.69|125
1619805900000|2021-04-30 18:05:00|20.91|20.83|20.89|20.81|20.94|20.86|20.87|20.79|107
1619806200000|2021-04-30 18:10:00|20.9|20.82|20.82|20.74|20.92|20.84|20.82|20.74|11
1619806500000|2021-04-30 18:15:00|20.84|20.76|20.79|20.71|20.91|20.83|20.78|20.7|35
1619806800000|2021-04-30 18:20:00|20.78|20.7|20.82|20.74|20.83|20.75|20.78|20.7|18
1619807100000|2021-04-30 18:25:00|20.83|20.75|20.75|20.67|20.85|20.77|20.73|20.65|1
1619807400000|2021-04-30 18:30:00|20.76|20.68|20.69|20.61|20.76|20.68|20.68|20.6|5
1619807700000|2021-04-30 18:35:00|20.7|20.62|20.81|20.73|20.81|20.73|20.69|20.61|20
1619808000000|2021-04-30 18:40:00|20.82|20.74|20.73|20.65|20.82|20.74|20.73|20.65|22
1619808300000|2021-04-30 18:45:00|20.74|20.66|20.84|20.76|20.89|20.81|20.74|20.66|37
1619808600000|2021-04-30 18:50:00|20.86|20.78|20.78|20.7|20.87|20.79|20.77|20.69|3
1619808900000|2021-04-30 18:55:00|20.75|20.67|20.88|20.8|20.88|20.8|20.74|20.66|30
1619809200000|2021-04-30 19:00:00|20.87|20.79|20.83|20.75|20.87|20.79|20.75|20.67|71
1619809500000|2021-04-30 19:05:00|20.81|20.73|20.89|20.81|20.93|20.85|20.8|20.72|18
1619809800000|2021-04-30 19:10:00|20.88|20.8|20.93|20.85|20.98|20.9|20.86|20.78|44
1619810100000|2021-04-30 19:15:00|20.98|20.9|20.97|20.89|21.01|20.93|20.93|20.85|78
1619810400000|2021-04-30 19:20:00|20.94|20.86|20.92|20.84|20.97|20.89|20.88|20.8|80
1619810700000|2021-04-30 19:25:00|20.91|20.83|20.88|20.8|20.91|20.83|20.84|20.76|57
1619811000000|2021-04-30 19:30:00|20.87|20.79|20.91|20.83|20.96|20.88|20.84|20.76|75
1619811300000|2021-04-30 19:35:00|20.87|20.79|20.9|20.82|20.91|20.83|20.86|20.78|37
1619811600000|2021-04-30 19:40:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|7
1619811900000|2021-04-30 19:45:00|20.95|20.87|20.85|20.77|20.95|20.87|20.85|20.77|125
1619812200000|2021-04-30 19:50:00|20.88|20.8|20.87|20.79|20.89|20.81|20.84|20.76|11
1619812500000|2021-04-30 19:55:00|20.85|20.77|20.96|20.71|20.96|20.82|20.82|20.71|46
1620000900000|2021-05-03 00:15:00|20.9|20.65|20.8|20.72|20.9|20.73|20.8|20.65|0
1620001800000|2021-05-03 00:30:00|20.87|20.62|20.75|20.67|20.87|20.68|20.75|20.61|0
1620002100000|2021-05-03 00:35:00|20.81|20.56|20.75|20.67|20.81|20.67|20.74|20.56|0
1620002400000|2021-05-03 00:40:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620003000000|2021-05-03 00:50:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1620003300000|2021-05-03 00:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1620003900000|2021-05-03 01:05:00|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|1
1620004500000|2021-05-03 01:15:00|20.76|20.51|20.74|20.49|20.77|20.52|20.74|20.49|1
1620004800000|2021-05-03 01:20:00|20.76|20.51|20.74|20.49|20.76|20.51|20.74|20.49|1
1620005100000|2021-05-03 01:25:00|20.75|20.5|20.76|20.51|20.77|20.52|20.75|20.5|1
1620005400000|2021-05-03 01:30:00|20.69|20.61|20.74|20.66|20.78|20.66|20.69|20.51|1
1620005700000|2021-05-03 01:35:00|20.72|20.64|20.77|20.52|20.77|20.64|20.7|20.52|0
1620006000000|2021-05-03 01:40:00|20.7|20.62|20.7|20.62|20.77|20.64|20.7|20.52|0
1620006300000|2021-05-03 01:45:00|20.72|20.64|20.82|20.57|20.84|20.64|20.72|20.57|1
1620006600000|2021-05-03 01:50:00|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|1
1620007200000|2021-05-03 02:00:00|20.72|20.64|20.85|20.6|20.85|20.67|20.72|20.57|3
1620007500000|2021-05-03 02:05:00|20.8|20.72|20.87|20.62|20.9|20.72|20.8|20.62|0
1620007800000|2021-05-03 02:10:00|20.8|20.72|20.8|20.72|20.87|20.72|20.8|20.62|0
1620008100000|2021-05-03 02:15:00|20.9|20.65|20.78|20.7|20.9|20.72|20.78|20.6|1
1620009000000|2021-05-03 02:30:00|||||||||1
1620009300000|2021-05-03 02:35:00|||||||||1
1620009900000|2021-05-03 02:45:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|1
1620010200000|2021-05-03 02:50:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|1
1620010500000|2021-05-03 02:55:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1620010800000|2021-05-03 03:00:00|20.82|20.57|20.81|20.56|20.82|20.57|20.81|20.56|1
1620011100000|2021-05-03 03:05:00|20.82|20.57|20.81|20.56|20.86|20.61|20.81|20.52|1
1620011700000|2021-05-03 03:15:00|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|1
1620012000000|2021-05-03 03:20:00|20.81|20.56|20.82|20.57|20.82|20.65|20.73|20.53|2
1620012300000|2021-05-03 03:25:00|20.81|20.56|20.82|20.57|20.82|20.57|20.81|20.56|0
1620012600000|2021-05-03 03:30:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620012900000|2021-05-03 03:35:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|1
1620013200000|2021-05-03 03:40:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620013500000|2021-05-03 03:45:00|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|1
1620013800000|2021-05-03 03:50:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620014100000|2021-05-03 03:55:00|20.77|20.52|20.8|20.55|20.8|20.55|20.77|20.52|0
1620014400000|2021-05-03 04:00:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620014700000|2021-05-03 04:05:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|1
1620015000000|2021-05-03 04:10:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620015300000|2021-05-03 04:15:00|20.8|20.55|20.8|20.55|20.81|20.56|20.8|20.55|1
1620015900000|2021-05-03 04:25:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1620016200000|2021-05-03 04:30:00|20.8|20.55|20.7|20.62|20.8|20.62|20.7|20.55|1
1620016800000|2021-05-03 04:40:00|20.76|20.51|20.7|20.62|20.8|20.62|20.7|20.51|1
1620017100000|2021-05-03 04:45:00|20.76|20.51|20.79|20.54|20.79|20.54|20.76|20.51|1
1620017700000|2021-05-03 04:55:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|1
1620018000000|2021-05-03 05:00:00|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|1
1620018600000|2021-05-03 05:10:00|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|1
1620018900000|2021-05-03 05:15:00|20.76|20.51|20.8|20.55|20.81|20.62|20.7|20.51|1
1620019200000|2021-05-03 05:20:00|20.79|20.54|20.8|20.55|20.8|20.55|20.79|20.54|0
1620019500000|2021-05-03 05:25:00|20.79|20.54|20.7|20.62|20.82|20.62|20.7|20.52|2
1620019800000|2021-05-03 05:30:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1620020100000|2021-05-03 05:35:00|20.74|20.66|20.76|20.68|20.86|20.68|20.74|20.59|1
1620020400000|2021-05-03 05:40:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1620020700000|2021-05-03 05:45:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1620021300000|2021-05-03 05:55:00|20.84|20.59|20.73|20.65|20.84|20.68|20.73|20.59|5
1620021600000|2021-05-03 06:00:00|20.74|20.66|20.76|20.68|20.78|20.7|20.74|20.66|24
1620021900000|2021-05-03 06:05:00|20.73|20.65|20.74|20.66|20.76|20.68|20.69|20.61|27
1620022200000|2021-05-03 06:10:00|20.73|20.65|20.73|20.65|20.74|20.66|20.7|20.62|182
1620022500000|2021-05-03 06:15:00|20.76|20.68|20.74|20.66|20.76|20.68|20.73|20.65|125
1620022800000|2021-05-03 06:20:00|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|0
1620023100000|2021-05-03 06:25:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|169
1620023400000|2021-05-03 06:30:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|105
1620023700000|2021-05-03 06:35:00|20.67|20.59|20.64|20.56|20.67|20.59|20.63|20.55|70
1620024000000|2021-05-03 06:40:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1620024300000|2021-05-03 06:45:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|145
1620024600000|2021-05-03 06:50:00|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|230
1620024900000|2021-05-03 06:55:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|1
1620025200000|2021-05-03 07:00:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|212
1620025500000|2021-05-03 07:05:00|20.52|20.44|20.46|20.38|20.54|20.46|20.43|20.35|151
1620025800000|2021-05-03 07:10:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|29
1620026100000|2021-05-03 07:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|47
1620026400000|2021-05-03 07:20:00|20.43|20.35|20.28|20.2|20.43|20.35|20.28|20.2|647
1620026700000|2021-05-03 07:25:00|20.25|20.17|20.28|20.2|20.33|20.25|20.24|20.16|190
1620027000000|2021-05-03 07:30:00|20.26|20.18|20.28|20.2|20.3|20.22|20.23|20.15|139
1620027300000|2021-05-03 07:35:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|54
1620027600000|2021-05-03 07:40:00|20.26|20.18|20.28|20.2|20.29|20.21|20.26|20.18|107
1620027900000|2021-05-03 07:45:00|20.25|20.17|20.25|20.17|20.26|20.18|20.23|20.15|22
1620028200000|2021-05-03 07:50:00|20.24|20.16|20.25|20.17|20.28|20.2|20.24|20.16|96
1620028500000|2021-05-03 07:55:00|20.26|20.18|20.28|20.2|20.28|20.2|20.25|20.17|42
1620028800000|2021-05-03 08:00:00|20.25|20.17|20.33|20.25|20.33|20.25|20.25|20.17|80
1620029100000|2021-05-03 08:05:00|20.3|20.22|20.28|20.2|20.31|20.23|20.28|20.2|96
1620029400000|2021-05-03 08:10:00|20.26|20.18|20.31|20.23|20.33|20.25|20.25|20.17|61
1620029700000|2021-05-03 08:15:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|2
1620030000000|2021-05-03 08:20:00|20.36|20.28|20.38|20.3|20.38|20.3|20.35|20.27|95
1620030300000|2021-05-03 08:25:00|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|371
1620030600000|2021-05-03 08:30:00|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|31
1620030900000|2021-05-03 08:35:00|20.39|20.31|20.43|20.35|20.45|20.37|20.38|20.3|208
1620031200000|2021-05-03 08:40:00|||||||||14
1620031500000|2021-05-03 08:45:00|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|121
1620031800000|2021-05-03 08:50:00|20.4|20.32|20.41|20.33|20.43|20.35|20.4|20.32|52
1620032100000|2021-05-03 08:55:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|14
1620032400000|2021-05-03 09:00:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|100
1620032700000|2021-05-03 09:05:00|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|248
1620033000000|2021-05-03 09:10:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|137
1620033300000|2021-05-03 09:15:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|108
1620033600000|2021-05-03 09:20:00|20.58|20.5|20.6|20.52|20.63|20.55|20.58|20.5|208
1620033900000|2021-05-03 09:25:00|20.59|20.51|20.71|20.63|20.72|20.64|20.59|20.51|152
1620034200000|2021-05-03 09:30:00|20.72|20.64|20.91|20.83|20.91|20.83|20.72|20.64|418
1620034500000|2021-05-03 09:35:00|20.89|20.81|20.81|20.73|20.91|20.83|20.77|20.69|198
1620034800000|2021-05-03 09:40:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|96
1620035100000|2021-05-03 09:45:00|20.87|20.79|20.76|20.68|20.87|20.79|20.76|20.68|71
1620035400000|2021-05-03 09:50:00|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|19
1620035700000|2021-05-03 09:55:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|137
1620036000000|2021-05-03 10:00:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|66
1620036300000|2021-05-03 10:05:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|86
1620036600000|2021-05-03 10:10:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|130
1620036900000|2021-05-03 10:15:00|20.64|20.56|20.57|20.49|20.64|20.56|20.57|20.49|54
1620037200000|2021-05-03 10:20:00|20.55|20.47|20.53|20.45|20.58|20.5|20.53|20.45|72
1620037500000|2021-05-03 10:25:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|20
1620037800000|2021-05-03 10:30:00|20.52|20.44|20.48|20.4|20.52|20.44|20.45|20.37|84
1620038100000|2021-05-03 10:35:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|40
1620038400000|2021-05-03 10:40:00|20.38|20.3|20.35|20.27|20.38|20.3|20.33|20.25|135
1620038700000|2021-05-03 10:45:00|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|73
1620039000000|2021-05-03 10:50:00|20.36|20.28|20.4|20.32|20.4|20.32|20.35|20.27|153
1620039300000|2021-05-03 10:55:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|25
1620039600000|2021-05-03 11:00:00|20.38|20.3|20.35|20.27|20.38|20.3|20.33|20.25|72
1620039900000|2021-05-03 11:05:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|253
1620040200000|2021-05-03 11:10:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1620040500000|2021-05-03 11:15:00|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|18
1620040800000|2021-05-03 11:20:00|20.3|20.22|20.29|20.21|20.33|20.25|20.28|20.2|52
1620041100000|2021-05-03 11:25:00|20.28|20.2|20.25|20.17|20.28|20.2|20.2|20.12|108
1620041400000|2021-05-03 11:30:00|20.24|20.16|20.25|20.17|20.25|20.17|20.2|20.12|71
1620041700000|2021-05-03 11:35:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|26
1620042000000|2021-05-03 11:40:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|8
1620042300000|2021-05-03 11:45:00|20.32|20.24|20.29|20.21|20.33|20.25|20.29|20.21|17
1620042600000|2021-05-03 11:50:00|20.3|20.22|20.27|20.19|20.33|20.25|20.25|20.17|101
1620042900000|2021-05-03 11:55:00|20.25|20.17|20.28|20.2|20.3|20.22|20.25|20.17|31
1620043200000|2021-05-03 12:00:00|20.27|20.19|20.28|20.2|20.29|20.21|20.25|20.17|1
1620043500000|2021-05-03 12:05:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|50
1620043800000|2021-05-03 12:10:00|20.29|20.21|20.3|20.22|20.31|20.23|20.29|20.21|42
1620044100000|2021-05-03 12:15:00|20.31|20.23|20.33|20.25|20.35|20.27|20.31|20.23|84
1620044400000|2021-05-03 12:20:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|50
1620044700000|2021-05-03 12:25:00|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|157
1620045000000|2021-05-03 12:30:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|93
1620045300000|2021-05-03 12:35:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|41
1620045600000|2021-05-03 12:40:00|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|11
1620045900000|2021-05-03 12:45:00|||||||||20
1620046200000|2021-05-03 12:50:00|20.38|20.3|20.4|20.32|20.4|20.32|20.37|20.29|54
1620046500000|2021-05-03 12:55:00|20.45|20.37|20.43|20.35|20.45|20.37|20.35|20.27|217
1620046800000|2021-05-03 13:00:00|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|57
1620047100000|2021-05-03 13:05:00|20.43|20.35|20.42|20.34|20.43|20.35|20.4|20.32|111
1620047400000|2021-05-03 13:10:00|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|80
1620047700000|2021-05-03 13:15:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|146
1620048300000|2021-05-03 13:25:00|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|16
1620048600000|2021-05-03 13:30:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|435
1620048900000|2021-05-03 13:35:00|20.33|20.25|20.4|20.32|20.43|20.35|20.3|20.22|303
1620049200000|2021-05-03 13:40:00|20.42|20.34|20.33|20.25|20.42|20.34|20.3|20.22|182
1620049500000|2021-05-03 13:45:00|20.3|20.22|20.25|20.17|20.35|20.27|20.25|20.17|704
1620049800000|2021-05-03 13:50:00|20.24|20.16|20.22|20.14|20.28|20.2|20.18|20.1|300
1620050100000|2021-05-03 13:55:00|20.2|20.12|20.23|20.15|20.23|20.15|20.15|20.07|160
1620050400000|2021-05-03 14:00:00|20.25|20.17|20.33|20.25|20.33|20.25|20.23|20.15|201
1620050700000|2021-05-03 14:05:00|20.3|20.22|20.23|20.15|20.33|20.25|20.18|20.1|90
1620051000000|2021-05-03 14:10:00|20.24|20.16|20.23|20.15|20.24|20.16|20.18|20.1|156
1620051300000|2021-05-03 14:15:00|20.19|20.11|20.18|20.1|20.19|20.11|20.15|20.07|170
1620051600000|2021-05-03 14:20:00|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|157
1620051900000|2021-05-03 14:25:00|20.22|20.14|20.25|20.17|20.28|20.2|20.18|20.1|94
1620052200000|2021-05-03 14:30:00|20.27|20.19|20.15|20.07|20.28|20.2|20.15|20.07|274
1620052500000|2021-05-03 14:35:00|20.13|20.05|20.15|20.07|20.15|20.07|20.08|20|148
1620052800000|2021-05-03 14:40:00|20.14|20.06|20.15|20.07|20.15|20.07|20.1|20.02|45
1620053100000|2021-05-03 14:45:00|20.18|20.1|20.15|20.07|20.18|20.1|20.1|20.02|253
1620053400000|2021-05-03 14:50:00|20.1|20.02|20.2|20.12|20.25|20.17|20.1|20.02|555
1620053700000|2021-05-03 14:55:00|20.22|20.14|20.2|20.12|20.22|20.14|20.15|20.07|141
1620054000000|2021-05-03 15:00:00|20.22|20.14|20.25|20.17|20.25|20.17|20.18|20.1|383
1620054300000|2021-05-03 15:05:00|20.24|20.16|20.19|20.11|20.25|20.17|20.18|20.1|769
1620054600000|2021-05-03 15:10:00|20.22|20.14|20.31|20.23|20.31|20.23|20.18|20.1|698
1620054900000|2021-05-03 15:15:00|20.28|20.2|20.28|20.2|20.31|20.23|20.26|20.18|613
1620055200000|2021-05-03 15:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|546
1620055500000|2021-05-03 15:25:00|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|871
1620055800000|2021-05-03 15:30:00|20.34|20.26|20.18|20.1|20.34|20.26|20.18|20.1|185
1620056100000|2021-05-03 15:35:00|20.21|20.13|20.18|20.1|20.21|20.13|20.17|20.09|40
1620056400000|2021-05-03 15:40:00|20.16|20.08|20.13|20.05|20.18|20.1|20.12|20.04|89
1620056700000|2021-05-03 15:45:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|46
1620057000000|2021-05-03 15:50:00|20.12|20.04|20.23|20.15|20.23|20.15|20.12|20.04|23
1620057300000|2021-05-03 15:55:00|20.21|20.13|20.13|20.05|20.21|20.13|20.08|20|128
1620057600000|2021-05-03 16:00:00|20.12|20.04|20.13|20.05|20.17|20.09|20.1|20.02|0
1620057900000|2021-05-03 16:05:00|20.12|20.04|20.18|20.1|20.18|20.1|20.11|20.03|3
1620058200000|2021-05-03 16:10:00|20.21|20.13|20.18|20.1|20.21|20.13|20.17|20.09|29
1620058500000|2021-05-03 16:15:00|20.17|20.09|20.17|20.09|20.21|20.13|20.15|20.07|5
1620058800000|2021-05-03 16:20:00|20.18|20.1|20.2|20.12|20.21|20.13|20.13|20.05|22
1620059100000|2021-05-03 16:25:00|20.21|20.13|20.21|20.13|20.22|20.14|20.16|20.08|2
1620059400000|2021-05-03 16:30:00|20.22|20.14|20.26|20.18|20.3|20.22|20.21|20.13|1
1620059700000|2021-05-03 16:35:00|20.27|20.19|20.32|20.24|20.35|20.27|20.27|20.19|8
1620060000000|2021-05-03 16:40:00|20.33|20.25|20.33|20.25|20.35|20.27|20.28|20.2|10
1620060300000|2021-05-03 16:45:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|0
1620060600000|2021-05-03 16:50:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1620060900000|2021-05-03 16:55:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|3
1620061200000|2021-05-03 17:00:00|20.23|20.15|20.21|20.13|20.25|20.17|20.17|20.09|7
1620061500000|2021-05-03 17:05:00|20.18|20.1|20.16|20.08|20.18|20.1|20.12|20.04|5
1620061800000|2021-05-03 17:10:00|20.18|20.1|20.16|20.08|20.2|20.12|20.16|20.08|0
1620062100000|2021-05-03 17:15:00|20.17|20.09|20.16|20.08|20.17|20.09|20.15|20.07|0
1620062400000|2021-05-03 17:20:00|20.13|20.05|20.2|20.12|20.2|20.12|20.11|20.03|3
1620062700000|2021-05-03 17:25:00|20.21|20.13|20.19|20.11|20.24|20.16|20.17|20.09|30
1620063000000|2021-05-03 17:30:00|20.2|20.12|20.21|20.13|20.24|20.16|20.2|20.12|51
1620063300000|2021-05-03 17:35:00|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|19
1620063600000|2021-05-03 17:40:00|20.2|20.12|20.15|20.07|20.2|20.12|20.12|20.04|0
1620063900000|2021-05-03 17:45:00|20.14|20.06|20.15|20.07|20.16|20.08|20.12|20.04|0
1620064200000|2021-05-03 17:50:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1620064500000|2021-05-03 17:55:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|3
1620064800000|2021-05-03 18:00:00|20.12|20.04|20.14|20.06|20.14|20.06|20.1|20.02|4
1620065100000|2021-05-03 18:05:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|0
1620065400000|2021-05-03 18:10:00|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1620065700000|2021-05-03 18:15:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|34
1620066000000|2021-05-03 18:20:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|1
1620066300000|2021-05-03 18:25:00|20.09|20.01|20.02|19.94|20.09|20.01|19.99|19.91|3
1620066600000|2021-05-03 18:30:00|20.01|19.93|19.99|19.91|20.01|19.93|19.96|19.88|2
1620066900000|2021-05-03 18:35:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|12
1620067200000|2021-05-03 18:40:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|11
1620067500000|2021-05-03 18:45:00|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1620068100000|2021-05-03 18:55:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|1
1620068400000|2021-05-03 19:00:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1620068700000|2021-05-03 19:05:00|20.05|19.97|20.01|19.93|20.05|19.97|20|19.92|7
1620069000000|2021-05-03 19:10:00|20|19.92|20|19.92|20.02|19.94|19.99|19.91|1
1620069300000|2021-05-03 19:15:00|20.01|19.93|20.05|19.97|20.06|19.98|20|19.92|1
1620069600000|2021-05-03 19:20:00|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|1
1620069900000|2021-05-03 19:25:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|0
1620070200000|2021-05-03 19:30:00|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|0
1620070500000|2021-05-03 19:35:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|17
1620070800000|2021-05-03 19:40:00|20.09|20.01|20.07|19.99|20.09|20.01|20.05|19.97|4
1620071100000|2021-05-03 19:45:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1620071400000|2021-05-03 19:50:00|20.07|19.99|20.13|20.05|20.15|20.07|20.07|19.99|2
1620071700000|2021-05-03 19:55:00|20.14|20.06|20.01|19.93|20.14|20.06|20.01|19.93|23
1620072000000|2021-05-03 20:00:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1620087300000|2021-05-04 00:15:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1620087600000|2021-05-04 00:20:00|20.16|19.91|20.2|19.95|20.2|19.95|20.16|19.91|0
1620088500000|2021-05-04 00:35:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1620088800000|2021-05-04 00:40:00|20.18|19.93|20.19|19.94|20.2|19.95|20.16|19.91|0
1620089100000|2021-05-04 00:45:00|20.16|19.91|20.16|19.91|20.19|19.94|20.16|19.91|0
1620089400000|2021-05-04 00:50:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1620090000000|2021-05-04 01:00:00|20.2|19.95|20.19|19.94|20.2|19.95|20.19|19.94|0
1620090300000|2021-05-04 01:05:00|20.2|19.95|20.2|19.95|20.2|19.95|20.19|19.94|0
1620090900000|2021-05-04 01:15:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1620091200000|2021-05-04 01:20:00|20.27|19.97|20.3|20.05|20.3|20.05|20.22|19.95|0
1620091500000|2021-05-04 01:25:00|||||||||1
1620091800000|2021-05-04 01:30:00|20.19|20.11|20.25|20|20.28|20.11|20.19|20|0
1620092100000|2021-05-04 01:35:00|20.3|20.02|20.3|20|20.3|20.13|20.21|19.99|0
1620092400000|2021-05-04 01:40:00|20.27|20.02|20.3|20.05|20.3|20.05|20.27|20|0
1620096600000|2021-05-04 02:50:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1620098100000|2021-05-04 03:15:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1620098400000|2021-05-04 03:20:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1620098700000|2021-05-04 03:25:00|20.19|20.11|20.25|20|20.25|20.11|20.19|20|0
1620099300000|2021-05-04 03:35:00|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1620101100000|2021-05-04 04:05:00|20.24|19.99|20.26|20.01|20.26|20.01|20.24|19.99|0
1620102600000|2021-05-04 04:30:00|20.24|19.99|20.26|20.01|20.26|20.01|20.24|19.99|1
1620106200000|2021-05-04 05:30:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1620106800000|2021-05-04 05:40:00|20.17|20.09|20.22|19.97|20.22|20.09|20.15|19.97|0
1620107100000|2021-05-04 05:45:00|20.15|20.07|20.22|19.97|20.22|20.07|20.15|19.97|0
1620107400000|2021-05-04 05:50:00|20.15|20.07|20.22|19.97|20.23|20.07|20.13|19.97|0
1620107700000|2021-05-04 05:55:00|20.15|20.07|20.22|19.97|20.22|20.07|20.13|19.97|0
1620108000000|2021-05-04 06:00:00|20.15|20.07|20.15|20.07|20.27|20.09|20.15|20|0
1620108300000|2021-05-04 06:05:00|20.13|20.05|20.06|19.98|20.14|20.06|20.06|19.98|0
1620108900000|2021-05-04 06:15:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1620109200000|2021-05-04 06:20:00|20.11|20.03|20.15|20.07|20.16|20.08|20.11|20.03|11
1620109500000|2021-05-04 06:25:00|20.16|20.08|20.13|20.05|20.16|20.08|20.12|20.04|0
1620109800000|2021-05-04 06:30:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1620110100000|2021-05-04 06:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1620110400000|2021-05-04 06:40:00|20.14|20.06|20.14|20.06|20.17|20.09|20.12|20.04|12
1620110700000|2021-05-04 06:45:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|10
1620111000000|2021-05-04 06:50:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|29
1620111300000|2021-05-04 06:55:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|11
1620111600000|2021-05-04 07:00:00|20.05|19.97|20|19.92|20.07|19.99|19.95|19.87|82
1620111900000|2021-05-04 07:05:00|20.01|19.93|19.95|19.87|20.06|19.98|19.95|19.87|63
1620112200000|2021-05-04 07:10:00|19.96|19.88|19.91|19.83|19.97|19.89|19.9|19.82|506
1620112500000|2021-05-04 07:15:00|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|24
1620112800000|2021-05-04 07:20:00|19.91|19.83|19.97|19.89|19.97|19.89|19.9|19.82|122
1620113100000|2021-05-04 07:25:00|20|19.92|19.92|19.84|20.05|19.97|19.92|19.84|153
1620113400000|2021-05-04 07:30:00|19.95|19.87|20.07|19.99|20.07|19.99|19.92|19.84|505
1620113700000|2021-05-04 07:35:00|20.1|20.02|20.15|20.07|20.15|20.07|20.07|19.99|235
1620114000000|2021-05-04 07:40:00|20.16|20.08|20.2|20.12|20.22|20.14|20.15|20.07|414
1620114300000|2021-05-04 07:45:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|95
1620114600000|2021-05-04 07:50:00|20.19|20.11|20.1|20.02|20.2|20.12|20.1|20.02|179
1620115200000|2021-05-04 08:00:00|20.12|20.04|20.11|20.03|20.17|20.09|20.1|20.02|58
1620115500000|2021-05-04 08:05:00|20.1|20.02|20.1|20.02|20.12|20.04|20.05|19.97|34
1620115800000|2021-05-04 08:10:00|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|18
1620116100000|2021-05-04 08:15:00|20.12|20.04|20.1|20.02|20.15|20.07|20.05|19.97|42
1620116400000|2021-05-04 08:20:00|20.05|19.97|19.98|19.9|20.1|20.02|19.98|19.9|438
1620116700000|2021-05-04 08:25:00|19.99|19.91|20|19.92|20.03|19.95|19.98|19.9|34
1620117000000|2021-05-04 08:30:00|20.03|19.95|20.1|20.02|20.1|20.02|20.01|19.93|199
1620117300000|2021-05-04 08:35:00|20.09|20.01|20.1|20.02|20.15|20.07|20.08|20|21
1620117600000|2021-05-04 08:40:00|20.09|20.01|20.1|20.02|20.12|20.04|20.09|20.01|19
1620117900000|2021-05-04 08:45:00|20.09|20.01|20.05|19.97|20.09|20.01|20.03|19.95|17
1620118200000|2021-05-04 08:50:00|20.04|19.96|20.03|19.95|20.08|20|20|19.92|329
1620118500000|2021-05-04 08:55:00|20.01|19.93|19.98|19.9|20.03|19.95|19.95|19.87|34
1620118800000|2021-05-04 09:00:00|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|16
1620119100000|2021-05-04 09:05:00|20.01|19.93|20.03|19.95|20.03|19.95|19.98|19.9|62
1620119400000|2021-05-04 09:10:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|18
1620119700000|2021-05-04 09:15:00|20.05|19.97|20.05|19.97|20.06|19.98|20.03|19.95|104
1620120000000|2021-05-04 09:20:00|20.04|19.96|20.08|20|20.1|20.02|20.04|19.96|56
1620120300000|2021-05-04 09:25:00|||||||||14
1620120600000|2021-05-04 09:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|80
1620120900000|2021-05-04 09:35:00|20|19.92|19.98|19.9|20|19.92|19.96|19.88|22
1620121200000|2021-05-04 09:40:00|19.96|19.88|19.95|19.87|19.96|19.88|19.9|19.82|90
1620121500000|2021-05-04 09:45:00|19.98|19.9|19.93|19.85|19.98|19.9|19.9|19.82|172
1620121800000|2021-05-04 09:50:00|19.91|19.83|19.84|19.76|19.91|19.83|19.83|19.75|354
1620122100000|2021-05-04 09:55:00|19.83|19.75|19.84|19.76|19.88|19.8|19.83|19.75|95
1620122400000|2021-05-04 10:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1620122700000|2021-05-04 10:05:00|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|127
1620123000000|2021-05-04 10:10:00|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|6
1620123300000|2021-05-04 10:15:00|19.78|19.7|19.8|19.72|19.82|19.74|19.75|19.67|130
1620123900000|2021-05-04 10:25:00|19.81|19.73|19.77|19.69|19.81|19.73|19.76|19.68|41
1620124200000|2021-05-04 10:30:00|19.76|19.68|19.78|19.7|19.81|19.73|19.76|19.68|20
1620124500000|2021-05-04 10:35:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|40
1620124800000|2021-05-04 10:40:00|19.82|19.74|19.9|19.82|19.9|19.82|19.82|19.74|175
1620125100000|2021-05-04 10:45:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|290
1620125400000|2021-05-04 10:50:00|19.87|19.79|19.83|19.75|19.88|19.8|19.8|19.72|240
1620125700000|2021-05-04 10:55:00|19.82|19.74|19.76|19.68|19.82|19.74|19.76|19.68|11
1620126000000|2021-05-04 11:00:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|20
1620126300000|2021-05-04 11:05:00|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|268
1620126600000|2021-05-04 11:10:00|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|237
1620127200000|2021-05-04 11:20:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|53
1620127500000|2021-05-04 11:25:00|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|106
1620127800000|2021-05-04 11:30:00|19.72|19.64|19.83|19.75|19.83|19.75|19.72|19.64|21
1620128100000|2021-05-04 11:35:00|19.87|19.79|19.95|19.87|19.97|19.89|19.83|19.75|76
1620128400000|2021-05-04 11:40:00|19.97|19.89|20.24|20.16|20.38|20.3|19.97|19.89|1589
1620128700000|2021-05-04 11:45:00|20.25|20.17|20.35|20.27|20.4|20.32|20.24|20.16|339
1620129000000|2021-05-04 11:50:00|20.36|20.28|20.23|20.15|20.39|20.31|20.18|20.1|145
1620129300000|2021-05-04 11:55:00|20.24|20.16|20.35|20.27|20.35|20.27|20.24|20.16|151
1620129600000|2021-05-04 12:00:00|20.38|20.3|20.43|20.35|20.45|20.37|20.38|20.3|345
1620129900000|2021-05-04 12:05:00|20.45|20.37|20.5|20.42|20.55|20.47|20.4|20.32|192
1620130200000|2021-05-04 12:10:00|20.53|20.45|20.58|20.5|20.63|20.55|20.5|20.42|443
1620130500000|2021-05-04 12:15:00|20.6|20.52|20.65|20.57|20.7|20.62|20.58|20.5|881
1620130800000|2021-05-04 12:20:00|20.63|20.55|20.78|20.7|20.79|20.71|20.63|20.55|341
1620131100000|2021-05-04 12:25:00|20.79|20.71|20.81|20.73|20.95|20.87|20.78|20.7|525
1620131400000|2021-05-04 12:30:00|20.83|20.75|20.55|20.47|20.83|20.75|20.55|20.47|528
1620131700000|2021-05-04 12:35:00|20.57|20.49|20.63|20.55|20.68|20.6|20.55|20.47|347
1620132000000|2021-05-04 12:40:00|20.64|20.56|20.76|20.68|20.79|20.71|20.63|20.55|288
1620132300000|2021-05-04 12:45:00|20.78|20.7|20.7|20.62|20.81|20.73|20.7|20.62|178
1620132600000|2021-05-04 12:50:00|20.71|20.63|20.69|20.61|20.75|20.67|20.65|20.57|239
1620132900000|2021-05-04 12:55:00|20.7|20.62|20.74|20.66|20.74|20.66|20.65|20.57|153
1620133200000|2021-05-04 13:00:00|20.73|20.65|20.84|20.76|20.85|20.77|20.73|20.65|192
1620133500000|2021-05-04 13:05:00|20.85|20.77|20.87|20.79|20.96|20.88|20.8|20.72|424
1620133800000|2021-05-04 13:10:00|20.88|20.8|20.82|20.74|20.9|20.82|20.8|20.72|155
1620134100000|2021-05-04 13:15:00|20.8|20.72|20.85|20.77|20.85|20.77|20.78|20.7|78
1620134400000|2021-05-04 13:20:00|20.88|20.8|20.9|20.82|20.93|20.85|20.85|20.77|398
1620134700000|2021-05-04 13:25:00|20.89|20.81|20.65|20.57|20.9|20.82|20.65|20.57|361
1620135000000|2021-05-04 13:30:00|20.68|20.6|20.6|20.52|20.68|20.6|20.46|20.38|1583
1620135300000|2021-05-04 13:35:00|20.59|20.51|20.58|20.5|20.6|20.52|20.48|20.4|224
1620135600000|2021-05-04 13:40:00|20.57|20.49|20.9|20.82|20.9|20.82|20.57|20.49|415
1620135900000|2021-05-04 13:45:00|20.91|20.83|21.12|21.04|21.17|21.09|20.9|20.82|1071
1620136200000|2021-05-04 13:50:00|21.15|21.07|21.3|21.22|21.37|21.29|21.15|21.07|1017
1620136500000|2021-05-04 13:55:00|21.31|21.23|21.4|21.32|21.55|21.47|21.31|21.23|620
1620136800000|2021-05-04 14:00:00|21.44|21.36|21.5|21.42|21.57|21.49|21.4|21.32|823
1620137100000|2021-05-04 14:05:00|21.49|21.41|21.34|21.26|21.57|21.49|21.3|21.22|501
1620137400000|2021-05-04 14:10:00|21.35|21.27|21.51|21.43|21.65|21.57|21.35|21.27|332
1620137700000|2021-05-04 14:15:00|21.52|21.44|21.27|21.19|21.72|21.64|21.27|21.19|794
1620138000000|2021-05-04 14:20:00|21.29|21.21|21.32|21.24|21.45|21.37|21.26|21.18|315
1620138300000|2021-05-04 14:25:00|21.34|21.26|21.22|21.14|21.35|21.27|21.15|21.07|336
1620138600000|2021-05-04 14:30:00|21.24|21.16|21.47|21.39|21.5|21.42|21.24|21.16|352
1620138900000|2021-05-04 14:35:00|21.46|21.38|21.2|21.12|21.49|21.41|21.2|21.12|370
1620139200000|2021-05-04 14:40:00|21.18|21.1|21.32|21.24|21.34|21.26|21.15|21.07|411
1620139500000|2021-05-04 14:45:00|21.3|21.22|21.5|21.42|21.57|21.49|21.3|21.22|631
1620139800000|2021-05-04 14:50:00|21.51|21.43|21.62|21.54|21.7|21.62|21.5|21.42|337
1620140100000|2021-05-04 14:55:00|21.63|21.55|21.67|21.59|21.67|21.59|21.55|21.47|309
1620140400000|2021-05-04 15:00:00|21.68|21.6|21.57|21.49|21.82|21.74|21.52|21.44|1243
1620140700000|2021-05-04 15:05:00|21.58|21.5|21.52|21.44|21.72|21.64|21.5|21.42|1442
1620141000000|2021-05-04 15:10:00|21.53|21.45|22.02|21.94|22.02|21.94|21.5|21.42|1411
1620141300000|2021-05-04 15:15:00|22.04|21.96|21.92|21.84|22.09|22.01|21.89|21.81|1263
1620141600000|2021-05-04 15:20:00|21.94|21.86|21.87|21.79|21.94|21.86|21.78|21.7|1100
1620141900000|2021-05-04 15:25:00|21.89|21.81|21.87|21.79|22.02|21.94|21.84|21.76|1606
1620142200000|2021-05-04 15:30:00|21.85|21.77|21.78|21.7|21.87|21.79|21.67|21.59|909
1620142500000|2021-05-04 15:35:00|21.79|21.71|21.74|21.66|21.79|21.71|21.66|21.58|202
1620142800000|2021-05-04 15:40:00|21.76|21.68|21.78|21.7|21.82|21.74|21.72|21.64|367
1620143100000|2021-05-04 15:45:00|21.77|21.69|21.82|21.74|21.85|21.77|21.76|21.68|613
1620143400000|2021-05-04 15:50:00|21.85|21.77|21.94|21.86|21.97|21.89|21.83|21.75|978
1620143700000|2021-05-04 15:55:00|21.96|21.88|21.83|21.75|21.98|21.9|21.82|21.74|321
1620144000000|2021-05-04 16:00:00|21.87|21.79|21.73|21.65|21.88|21.8|21.7|21.62|49
1620144300000|2021-05-04 16:05:00|21.75|21.67|21.62|21.54|21.8|21.72|21.57|21.49|36
1620144600000|2021-05-04 16:10:00|21.61|21.53|21.52|21.44|21.62|21.54|21.47|21.39|150
1620144900000|2021-05-04 16:15:00|21.54|21.46|21.59|21.51|21.63|21.55|21.5|21.42|77
1620145200000|2021-05-04 16:20:00|21.58|21.5|21.69|21.61|21.69|21.61|21.57|21.49|53
1620145500000|2021-05-04 16:25:00|21.68|21.6|21.65|21.57|21.71|21.63|21.61|21.53|1
1620145800000|2021-05-04 16:30:00|21.66|21.58|21.76|21.68|21.76|21.68|21.62|21.54|2
1620146100000|2021-05-04 16:35:00|21.73|21.65|21.81|21.73|21.82|21.74|21.67|21.59|33
1620146400000|2021-05-04 16:40:00|21.82|21.74|21.93|21.85|21.94|21.86|21.81|21.73|7
1620146700000|2021-05-04 16:45:00|21.94|21.86|21.9|21.82|21.99|21.91|21.86|21.78|44
1620147000000|2021-05-04 16:50:00|21.91|21.83|21.8|21.72|21.91|21.83|21.76|21.68|29
1620147300000|2021-05-04 16:55:00|21.81|21.73|21.78|21.7|21.82|21.74|21.76|21.68|26
1620147600000|2021-05-04 17:00:00|21.79|21.71|21.67|21.59|21.84|21.76|21.65|21.57|32
1620147900000|2021-05-04 17:05:00|21.68|21.6|21.66|21.58|21.76|21.68|21.64|21.56|7
1620148200000|2021-05-04 17:10:00|21.69|21.61|21.59|21.51|21.71|21.63|21.57|21.49|2
1620148500000|2021-05-04 17:15:00|21.57|21.49|21.61|21.53|21.65|21.57|21.5|21.42|19
1620148800000|2021-05-04 17:20:00|21.6|21.52|21.56|21.48|21.65|21.57|21.48|21.4|43
1620149100000|2021-05-04 17:25:00|21.58|21.5|21.54|21.46|21.63|21.55|21.45|21.37|31
1620149400000|2021-05-04 17:30:00|21.55|21.47|21.47|21.39|21.6|21.52|21.44|21.36|36
1620149700000|2021-05-04 17:35:00|21.48|21.4|21.48|21.4|21.5|21.42|21.45|21.37|5
1620150000000|2021-05-04 17:40:00|21.5|21.42|21.65|21.57|21.68|21.6|21.48|21.4|45
1620150300000|2021-05-04 17:45:00|21.66|21.58|21.69|21.61|21.74|21.66|21.6|21.52|46
1620150600000|2021-05-04 17:50:00|21.7|21.62|21.76|21.68|21.81|21.73|21.7|21.62|0
1620150900000|2021-05-04 17:55:00|21.78|21.7|21.62|21.54|21.78|21.7|21.59|21.51|3
1620151200000|2021-05-04 18:00:00|21.64|21.56|21.59|21.51|21.72|21.64|21.59|21.51|0
1620151500000|2021-05-04 18:05:00|21.58|21.5|21.65|21.57|21.67|21.59|21.55|21.47|0
1620151800000|2021-05-04 18:10:00|21.64|21.56|21.44|21.36|21.7|21.56|21.43|21.35|9
1620152100000|2021-05-04 18:15:00|21.46|21.38|21.52|21.44|21.52|21.44|21.44|21.36|18
1620152400000|2021-05-04 18:20:00|21.51|21.43|21.56|21.48|21.59|21.51|21.51|21.43|15
1620152700000|2021-05-04 18:25:00|21.57|21.49|21.63|21.55|21.67|21.59|21.56|21.48|21
1620153000000|2021-05-04 18:30:00|21.61|21.53|21.56|21.48|21.66|21.58|21.54|21.46|44
1620153300000|2021-05-04 18:35:00|21.54|21.46|21.54|21.46|21.56|21.48|21.51|21.43|21
1620153600000|2021-05-04 18:40:00|21.56|21.48|21.43|21.35|21.57|21.49|21.43|21.35|23
1620153900000|2021-05-04 18:45:00|21.41|21.33|21.43|21.35|21.46|21.38|21.38|21.3|5
1620154200000|2021-05-04 18:50:00|21.42|21.34|21.47|21.39|21.47|21.39|21.41|21.33|12
1620154500000|2021-05-04 18:55:00|21.46|21.38|21.46|21.38|21.47|21.39|21.39|21.31|1
1620154800000|2021-05-04 19:00:00|21.47|21.39|21.44|21.36|21.59|21.51|21.42|21.32|12
1620155100000|2021-05-04 19:05:00|21.46|21.38|21.53|21.45|21.6|21.52|21.46|21.38|9
1620155400000|2021-05-04 19:10:00|21.52|21.44|21.56|21.48|21.59|21.51|21.43|21.35|0
1620155700000|2021-05-04 19:15:00|21.57|21.49|21.65|21.57|21.69|21.61|21.53|21.45|2
1620156000000|2021-05-04 19:20:00|21.67|21.59|21.74|21.66|21.77|21.69|21.65|21.57|19
1620156300000|2021-05-04 19:25:00|21.78|21.7|21.68|21.6|21.79|21.71|21.67|21.59|2
1620156600000|2021-05-04 19:30:00|21.69|21.61|21.58|21.5|21.79|21.71|21.58|21.5|1
1620156900000|2021-05-04 19:35:00|21.57|21.49|21.48|21.4|21.62|21.54|21.48|21.4|3
1620157200000|2021-05-04 19:40:00|21.51|21.43|21.58|21.5|21.62|21.54|21.5|21.42|2
1620157500000|2021-05-04 19:45:00|21.59|21.51|21.51|21.43|21.64|21.56|21.51|21.43|0
1620157800000|2021-05-04 19:50:00|21.49|21.41|21.37|21.29|21.49|21.41|21.33|21.25|33
1620158100000|2021-05-04 19:55:00|21.35|21.27|21.32|21.07|21.36|21.28|21.2|21.07|146
1620173700000|2021-05-05 00:15:00|21.43|21.18|21.42|21.17|21.47|21.18|21.4|21.15|0
1620174600000|2021-05-05 00:30:00|21.43|21.18|21.42|21.17|21.43|21.18|21.37|21.12|0
1620174900000|2021-05-05 00:35:00|21.4|21.15|21.38|21.13|21.4|21.15|21.37|21.12|0
1620175200000|2021-05-05 00:40:00|21.39|21.14|21.39|21.14|21.42|21.25|21.33|21.13|0
1620175500000|2021-05-05 00:45:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1620175800000|2021-05-05 00:50:00|21.28|21.2|21.3|21.05|21.32|21.2|21.24|21.05|0
1620176100000|2021-05-05 00:55:00|21.32|21.07|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176400000|2021-05-05 01:00:00|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.05|0
1620176700000|2021-05-05 01:05:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1620177900000|2021-05-05 01:25:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1620178500000|2021-05-05 01:35:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1620178800000|2021-05-05 01:40:00|21.31|21.06|21.18|21.1|21.31|21.1|21.18|21.04|0
1620179100000|2021-05-05 01:45:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1620179400000|2021-05-05 01:50:00|21.16|21.08|21.08|21|21.21|21.1|21.08|20.94|1
1620179700000|2021-05-05 01:55:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1620180000000|2021-05-05 02:00:00|21.21|20.96|21.1|21.02|21.21|21.02|21.08|20.96|0
1620180300000|2021-05-05 02:05:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1620180600000|2021-05-05 02:10:00|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1620181200000|2021-05-05 02:20:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1620181500000|2021-05-05 02:25:00|21.1|21.02|21.25|21|21.28|21.08|21.08|20.98|10
1620183000000|2021-05-05 02:50:00|21.24|20.99|21.22|20.97|21.24|20.99|21.22|20.97|0
1620183300000|2021-05-05 02:55:00|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620183900000|2021-05-05 03:05:00|21.23|20.98|21.24|20.99|21.25|21|21.23|20.98|0
1620184200000|2021-05-05 03:10:00|21.23|20.98|21.22|20.97|21.25|21|21.22|20.97|0
1620185100000|2021-05-05 03:25:00|21.12|21.04|21.22|20.97|21.22|21.04|21.12|20.97|0
1620185400000|2021-05-05 03:30:00|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620186000000|2021-05-05 03:40:00|21.23|20.98|21.22|20.97|21.24|20.99|21.22|20.97|0
1620186600000|2021-05-05 03:50:00|21.14|21.06|21.24|20.99|21.24|21.06|21.14|20.98|0
1620189000000|2021-05-05 04:30:00|21.22|20.97|21.22|20.97|21.24|20.99|21.22|20.97|0
1620189600000|2021-05-05 04:40:00|21.12|21.04|21.19|20.94|21.22|21.04|21.09|20.94|0
1620189900000|2021-05-05 04:45:00|21.09|21.01|21.24|20.99|21.24|21.01|21.09|20.94|11
1620190200000|2021-05-05 04:50:00|21.23|20.98|21.2|20.95|21.24|20.99|21.19|20.94|0
1620190500000|2021-05-05 04:55:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1620190800000|2021-05-05 05:00:00|21.23|20.98|21.22|20.97|21.23|20.98|21.22|20.97|0
1620191100000|2021-05-05 05:05:00|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1620191400000|2021-05-05 05:10:00|21.26|21.01|21.28|21.03|21.3|21.12|21.2|21.01|0
1620191700000|2021-05-05 05:15:00|21.3|21.05|21.34|21.09|21.34|21.16|21.23|21.05|0
1620192000000|2021-05-05 05:20:00|21.38|21.13|21.34|21.09|21.38|21.18|21.23|21.07|4
1620192300000|2021-05-05 05:25:00|21.35|21.1|21.28|21.2|21.35|21.2|21.28|21.09|0
1620192600000|2021-05-05 05:30:00|21.35|21.1|21.34|21.09|21.35|21.1|21.32|21.07|2
1620192900000|2021-05-05 05:35:00|21.32|21.07|21.34|21.09|21.35|21.09|21.32|21.05|0
1620193200000|2021-05-05 05:40:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1620193800000|2021-05-05 05:50:00|21.31|21.06|21.3|21.05|21.31|21.06|21.3|21.05|0
1620194100000|2021-05-05 05:55:00|21.2|21.12|21.15|21.07|21.3|21.12|21.15|20.97|0
1620194400000|2021-05-05 06:00:00|21.23|20.98|21.06|20.98|21.24|21.05|21.02|20.94|42
1620194700000|2021-05-05 06:05:00|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|12
1620195000000|2021-05-05 06:10:00|21.08|21|21.08|21|21.08|21|21.07|20.99|6
1620195300000|2021-05-05 06:15:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|39
1620195600000|2021-05-05 06:20:00|21.16|21.08|21.12|21.04|21.17|21.09|21.12|21.04|19
1620195900000|2021-05-05 06:25:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|0
1620196200000|2021-05-05 06:30:00|21.21|21.13|21.17|21.09|21.22|21.14|21.17|21.09|41
1620196800000|2021-05-05 06:40:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1620197100000|2021-05-05 06:45:00|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|13
1620197400000|2021-05-05 06:50:00|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|42
1620197700000|2021-05-05 06:55:00|21.14|21.06|21.12|21.04|21.16|21.08|21.08|21|133
1620198000000|2021-05-05 07:00:00|21.11|21.03|21.04|20.96|21.12|21.04|20.99|20.91|257
1620198300000|2021-05-05 07:05:00|21.03|20.95|20.99|20.91|21.07|20.99|20.99|20.91|136
1620198600000|2021-05-05 07:10:00|20.97|20.89|20.99|20.91|21.04|20.96|20.97|20.89|1278
1620198900000|2021-05-05 07:15:00|20.98|20.9|20.99|20.91|21.02|20.94|20.92|20.84|478
1620199200000|2021-05-05 07:20:00|20.97|20.89|20.89|20.81|20.97|20.89|20.86|20.78|260
1620199500000|2021-05-05 07:25:00|20.88|20.8|20.84|20.76|20.89|20.81|20.82|20.74|109
1620199800000|2021-05-05 07:30:00|20.83|20.75|20.74|20.66|20.84|20.76|20.74|20.66|214
1620200100000|2021-05-05 07:35:00|20.73|20.65|20.72|20.64|20.79|20.71|20.72|20.64|384
1620200400000|2021-05-05 07:40:00|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|23
1620200700000|2021-05-05 07:45:00|20.69|20.61|20.72|20.64|20.74|20.66|20.67|20.59|48
1620201000000|2021-05-05 07:50:00|20.67|20.59|20.67|20.59|20.68|20.6|20.62|20.54|81
1620201300000|2021-05-05 07:55:00|20.66|20.58|20.72|20.64|20.72|20.64|20.62|20.54|67
1620201600000|2021-05-05 08:00:00|20.68|20.6|20.77|20.69|20.77|20.69|20.64|20.56|90
1620201900000|2021-05-05 08:05:00|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|53
1620202200000|2021-05-05 08:10:00|20.75|20.67|20.72|20.64|20.75|20.67|20.67|20.59|100
1620202500000|2021-05-05 08:15:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|41
1620202800000|2021-05-05 08:20:00|20.65|20.57|20.62|20.54|20.67|20.59|20.62|20.54|74
1620203100000|2021-05-05 08:25:00|20.61|20.53|20.6|20.52|20.62|20.54|20.57|20.49|139
1620203400000|2021-05-05 08:30:00|20.61|20.53|20.6|20.52|20.62|20.54|20.55|20.47|88
1620203700000|2021-05-05 08:35:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|46
1620204000000|2021-05-05 08:40:00|20.61|20.53|20.67|20.59|20.67|20.59|20.61|20.53|4
1620204300000|2021-05-05 08:45:00|20.66|20.58|20.65|20.57|20.7|20.62|20.65|20.57|45
1620204600000|2021-05-05 08:50:00|20.63|20.55|20.65|20.57|20.65|20.57|20.6|20.52|58
1620204900000|2021-05-05 08:55:00|20.63|20.55|20.66|20.58|20.7|20.62|20.62|20.54|43
1620205200000|2021-05-05 09:00:00|20.68|20.6|20.65|20.57|20.7|20.62|20.65|20.57|36
1620205500000|2021-05-05 09:05:00|20.66|20.58|20.67|20.59|20.7|20.62|20.65|20.57|30
1620205800000|2021-05-05 09:10:00|20.68|20.6|20.68|20.6|20.7|20.62|20.65|20.57|39
1620206100000|2021-05-05 09:15:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|189
1620206400000|2021-05-05 09:20:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|119
1620206700000|2021-05-05 09:25:00|20.61|20.53|20.72|20.64|20.72|20.64|20.6|20.52|24
1620207000000|2021-05-05 09:30:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|76
1620207300000|2021-05-05 09:35:00|20.7|20.62|20.71|20.63|20.72|20.64|20.67|20.59|87
1620207600000|2021-05-05 09:40:00|20.69|20.61|20.72|20.64|20.73|20.65|20.67|20.59|10
1620207900000|2021-05-05 09:45:00|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|35
1620208200000|2021-05-05 09:50:00|20.73|20.65|20.73|20.65|20.77|20.69|20.72|20.64|0
1620208500000|2021-05-05 09:55:00|20.74|20.66|20.77|20.69|20.79|20.71|20.72|20.64|79
1620208800000|2021-05-05 10:00:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|42
1620209100000|2021-05-05 10:05:00|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|53
1620209400000|2021-05-05 10:10:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|18
1620209700000|2021-05-05 10:15:00|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|0
1620210000000|2021-05-05 10:20:00|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|62
1620210300000|2021-05-05 10:25:00|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|76
1620210600000|2021-05-05 10:30:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|97
1620210900000|2021-05-05 10:35:00|20.67|20.59|20.7|20.62|20.75|20.67|20.67|20.59|47
1620211200000|2021-05-05 10:40:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620211800000|2021-05-05 10:50:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|30
1620212100000|2021-05-05 10:55:00|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|210
1620212400000|2021-05-05 11:00:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|94
1620212700000|2021-05-05 11:05:00|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|19
1620213000000|2021-05-05 11:10:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|46
1620213300000|2021-05-05 11:15:00|||||||||2
1620213600000|2021-05-05 11:20:00|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|22
1620213900000|2021-05-05 11:25:00|20.78|20.7|20.75|20.67|20.79|20.71|20.74|20.66|90
1620214200000|2021-05-05 11:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|377
1620214500000|2021-05-05 11:35:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|37
1620214800000|2021-05-05 11:40:00|||||||||3
1620215100000|2021-05-05 11:45:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1620215400000|2021-05-05 11:50:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1620215700000|2021-05-05 11:55:00|||||||||1
1620216000000|2021-05-05 12:00:00|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|18
1620216300000|2021-05-05 12:05:00|20.72|20.64|20.7|20.62|20.73|20.65|20.68|20.6|114
1620216600000|2021-05-05 12:10:00|20.71|20.63|20.7|20.62|20.71|20.63|20.69|20.61|110
1620216900000|2021-05-05 12:15:00|20.69|20.61|20.68|20.6|20.71|20.63|20.63|20.55|264
1620217200000|2021-05-05 12:20:00|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|46
1620217500000|2021-05-05 12:25:00|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|117
1620217800000|2021-05-05 12:30:00|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|13
1620218100000|2021-05-05 12:35:00|20.69|20.61|20.69|20.61|20.73|20.65|20.68|20.6|160
1620218400000|2021-05-05 12:40:00|20.7|20.62|20.68|20.6|20.7|20.62|20.67|20.59|44
1620218700000|2021-05-05 12:45:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|7
1620219300000|2021-05-05 12:55:00|20.65|20.57|20.66|20.58|20.68|20.6|20.65|20.57|2
1620219600000|2021-05-05 13:00:00|20.64|20.56|20.56|20.48|20.68|20.6|20.56|20.48|260
1620219900000|2021-05-05 13:05:00|20.57|20.49|20.56|20.48|20.58|20.5|20.51|20.43|406
1620220200000|2021-05-05 13:10:00|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|5
1620220500000|2021-05-05 13:15:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|213
1620220800000|2021-05-05 13:20:00|20.53|20.45|20.56|20.48|20.58|20.5|20.53|20.45|357
1620221100000|2021-05-05 13:25:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|81
1620221400000|2021-05-05 13:30:00|20.53|20.45|20.53|20.45|20.56|20.48|20.52|20.44|210
1620221700000|2021-05-05 13:35:00|20.54|20.46|20.63|20.55|20.67|20.59|20.53|20.45|454
1620222000000|2021-05-05 13:40:00|20.65|20.57|20.59|20.51|20.65|20.57|20.58|20.5|248
1620222300000|2021-05-05 13:45:00|20.58|20.5|20.53|20.45|20.59|20.51|20.48|20.4|318
1620222600000|2021-05-05 13:50:00|20.52|20.44|20.53|20.45|20.58|20.5|20.46|20.38|74
1620222900000|2021-05-05 13:55:00|20.52|20.44|20.53|20.45|20.58|20.5|20.49|20.41|28
1620223200000|2021-05-05 14:00:00|20.54|20.46|20.84|20.76|20.87|20.79|20.53|20.45|540
1620223500000|2021-05-05 14:05:00|20.87|20.79|20.87|20.79|20.99|20.91|20.83|20.75|870
1620223800000|2021-05-05 14:10:00|20.89|20.81|20.8|20.72|20.94|20.86|20.76|20.68|703
1620224100000|2021-05-05 14:15:00|20.82|20.74|20.85|20.77|20.92|20.84|20.82|20.74|1190
1620224400000|2021-05-05 14:20:00|20.87|20.79|20.97|20.89|21.09|21.01|20.87|20.79|533
1620224700000|2021-05-05 14:25:00|20.96|20.88|20.82|20.74|20.97|20.89|20.79|20.71|502
1620225000000|2021-05-05 14:30:00|20.81|20.73|20.77|20.69|20.83|20.75|20.75|20.67|595
1620225300000|2021-05-05 14:35:00|20.78|20.7|20.82|20.74|20.85|20.77|20.77|20.69|201
1620225600000|2021-05-05 14:40:00|20.77|20.69|20.7|20.62|20.79|20.71|20.65|20.57|102
1620225900000|2021-05-05 14:45:00|20.67|20.59|20.7|20.62|20.7|20.62|20.63|20.55|427
1620226200000|2021-05-05 14:50:00|20.68|20.6|20.66|20.58|20.72|20.64|20.65|20.57|211
1620226500000|2021-05-05 14:55:00|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|591
1620226800000|2021-05-05 15:00:00|20.62|20.54|20.7|20.62|20.75|20.67|20.62|20.54|534
1620227100000|2021-05-05 15:05:00|20.72|20.64|20.57|20.49|20.72|20.64|20.57|20.49|826
1620227400000|2021-05-05 15:10:00|20.6|20.52|20.47|20.39|20.6|20.52|20.45|20.37|604
1620227700000|2021-05-05 15:15:00|20.45|20.37|20.47|20.39|20.47|20.39|20.42|20.34|187
1620228000000|2021-05-05 15:20:00|20.52|20.44|20.55|20.47|20.55|20.47|20.46|20.38|624
1620228300000|2021-05-05 15:25:00|20.5|20.42|20.42|20.34|20.55|20.47|20.42|20.34|1155
1620228600000|2021-05-05 15:30:00|20.45|20.37|20.37|20.29|20.47|20.39|20.37|20.29|286
1620228900000|2021-05-05 15:35:00|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|139
1620229200000|2021-05-05 15:40:00|20.37|20.29|20.47|20.39|20.47|20.39|20.37|20.29|296
1620229500000|2021-05-05 15:45:00|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|88
1620229800000|2021-05-05 15:50:00|20.44|20.36|20.37|20.29|20.44|20.36|20.37|20.29|43
1620230100000|2021-05-05 15:55:00|20.35|20.27|20.34|20.26|20.37|20.29|20.33|20.25|62
1620230400000|2021-05-05 16:00:00|20.33|20.25|20.32|20.24|20.34|20.26|20.31|20.23|200
1620230700000|2021-05-05 16:05:00|20.33|20.25|20.29|20.21|20.33|20.25|20.28|20.2|16
1620231000000|2021-05-05 16:10:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|22
1620231300000|2021-05-05 16:15:00|20.32|20.24|20.32|20.24|20.33|20.25|20.27|20.19|198
1620231600000|2021-05-05 16:20:00|20.31|20.23|20.33|20.25|20.33|20.25|20.27|20.19|23
1620231900000|2021-05-05 16:25:00|20.31|20.23|20.32|20.24|20.33|20.25|20.31|20.23|5
1620232200000|2021-05-05 16:30:00|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|4
1620232500000|2021-05-05 16:35:00|20.37|20.29|20.43|20.35|20.43|20.35|20.36|20.28|39
1620232800000|2021-05-05 16:40:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|19
1620233100000|2021-05-05 16:45:00|20.43|20.35|20.42|20.34|20.48|20.4|20.38|20.3|14
1620233400000|2021-05-05 16:50:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|0
1620233700000|2021-05-05 16:55:00|20.42|20.34|20.53|20.45|20.53|20.45|20.41|20.33|1
1620234000000|2021-05-05 17:00:00|20.52|20.44|20.54|20.46|20.55|20.47|20.44|20.36|8
1620234300000|2021-05-05 17:05:00|20.53|20.45|20.44|20.36|20.53|20.45|20.44|20.36|114
1620234600000|2021-05-05 17:10:00|20.45|20.37|20.45|20.37|20.52|20.44|20.44|20.36|26
1620234900000|2021-05-05 17:15:00|20.4|20.32|20.38|20.3|20.4|20.32|20.35|20.27|11
1620235200000|2021-05-05 17:20:00|20.4|20.32|20.38|20.3|20.4|20.32|20.37|20.29|10
1620235500000|2021-05-05 17:25:00|20.4|20.32|20.38|20.3|20.4|20.32|20.35|20.27|10
1620235800000|2021-05-05 17:30:00|20.37|20.29|20.35|20.27|20.38|20.3|20.3|20.22|0
1620236100000|2021-05-05 17:35:00|20.34|20.26|20.34|20.26|20.39|20.31|20.33|20.25|0
1620236400000|2021-05-05 17:40:00|20.33|20.25|20.37|20.29|20.37|20.29|20.32|20.24|0
1620236700000|2021-05-05 17:45:00|20.38|20.3|20.34|20.26|20.39|20.31|20.33|20.25|0
1620237000000|2021-05-05 17:50:00|20.33|20.25|20.31|20.23|20.34|20.26|20.28|20.2|6
1620237300000|2021-05-05 17:55:00|20.32|20.24|20.35|20.27|20.4|20.32|20.31|20.23|11
1620237600000|2021-05-05 18:00:00|20.33|20.25|20.44|20.36|20.44|20.36|20.33|20.25|2
1620237900000|2021-05-05 18:05:00|20.46|20.38|20.44|20.36|20.47|20.39|20.39|20.31|2
1620238200000|2021-05-05 18:10:00|20.43|20.35|20.33|20.25|20.44|20.36|20.33|20.25|0
1620238500000|2021-05-05 18:15:00|20.36|20.28|20.38|20.3|20.41|20.33|20.33|20.25|1
1620238800000|2021-05-05 18:20:00|20.39|20.31|20.38|20.3|20.44|20.36|20.38|20.3|29
1620239100000|2021-05-05 18:25:00|20.4|20.32|20.32|20.24|20.43|20.35|20.3|20.22|36
1620239400000|2021-05-05 18:30:00|20.33|20.25|20.33|20.25|20.37|20.29|20.31|20.23|15
1620239700000|2021-05-05 18:35:00|20.37|20.29|20.42|20.34|20.42|20.34|20.36|20.28|6
1620240000000|2021-05-05 18:40:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|0
1620240300000|2021-05-05 18:45:00|20.43|20.35|20.37|20.29|20.44|20.36|20.36|20.28|0
1620240600000|2021-05-05 18:50:00|20.38|20.3|20.44|20.36|20.46|20.38|20.38|20.3|0
1620240900000|2021-05-05 18:55:00|20.43|20.35|20.51|20.43|20.51|20.43|20.42|20.34|1
1620241200000|2021-05-05 19:00:00|20.52|20.44|20.57|20.49|20.62|20.54|20.51|20.43|1
1620241500000|2021-05-05 19:05:00|20.55|20.47|20.69|20.61|20.7|20.62|20.47|20.39|23
1620241800000|2021-05-05 19:10:00|20.7|20.62|20.7|20.62|20.74|20.66|20.63|20.55|13
1620242100000|2021-05-05 19:15:00|20.71|20.63|20.77|20.69|20.81|20.73|20.71|20.63|13
1620242400000|2021-05-05 19:20:00|20.78|20.7|20.98|20.9|21.03|20.95|20.76|20.68|53
1620242700000|2021-05-05 19:25:00|20.99|20.91|20.86|20.78|21.04|20.96|20.82|20.74|35
1620243000000|2021-05-05 19:30:00|20.87|20.79|20.73|20.65|20.89|20.81|20.72|20.64|2
1620243300000|2021-05-05 19:35:00|20.72|20.64|20.72|20.64|20.77|20.69|20.69|20.61|12
1620243600000|2021-05-05 19:40:00|20.73|20.65|20.72|20.64|20.78|20.7|20.69|20.61|8
1620243900000|2021-05-05 19:45:00|20.71|20.63|20.74|20.66|20.74|20.66|20.67|20.59|8
1620244200000|2021-05-05 19:50:00|20.76|20.68|20.71|20.63|20.81|20.73|20.67|20.59|1
1620244500000|2021-05-05 19:55:00|20.7|20.62|20.61|20.53|20.78|20.7|20.57|20.49|18
1620260100000|2021-05-06 00:15:00|20.76|20.46|20.73|20.48|20.76|20.5|20.72|20.46|0
1620260400000|2021-05-06 00:20:00|20.63|20.55|20.74|20.49|20.76|20.59|20.63|20.49|0
1620261000000|2021-05-06 00:30:00|20.67|20.59|20.74|20.49|20.74|20.59|20.67|20.49|0
1620261300000|2021-05-06 00:35:00|20.67|20.59|20.73|20.48|20.74|20.59|20.67|20.48|0
1620261600000|2021-05-06 00:40:00|20.71|20.43|20.7|20.45|20.71|20.46|20.7|20.43|0
1620262200000|2021-05-06 00:50:00|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1620262500000|2021-05-06 00:55:00|20.67|20.42|20.68|20.43|20.68|20.43|20.67|20.42|0
1620263100000|2021-05-06 01:05:00|20.67|20.42|20.68|20.43|20.68|20.43|20.66|20.41|0
1620263400000|2021-05-06 01:10:00|20.67|20.42|20.67|20.42|20.68|20.43|20.66|20.41|0
1620263700000|2021-05-06 01:15:00|20.68|20.43|20.66|20.41|20.68|20.43|20.66|20.41|0
1620264300000|2021-05-06 01:25:00|20.56|20.48|20.57|20.32|20.62|20.48|20.49|20.32|0
1620264600000|2021-05-06 01:30:00|20.5|20.42|20.5|20.42|20.6|20.42|20.5|20.32|0
1620264900000|2021-05-06 01:35:00|20.57|20.32|20.5|20.42|20.57|20.42|20.49|20.32|0
1620265500000|2021-05-06 01:45:00|20.57|20.32|20.5|20.42|20.57|20.42|20.49|20.32|0
1620266400000|2021-05-06 02:00:00|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1620266700000|2021-05-06 02:05:00|20.52|20.44|20.56|20.48|20.56|20.48|20.5|20.42|0
1620267000000|2021-05-06 02:10:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1620267300000|2021-05-06 02:15:00|20.57|20.49|20.66|20.41|20.66|20.49|20.57|20.41|0
1620267600000|2021-05-06 02:20:00|20.69|20.44|20.7|20.45|20.7|20.45|20.69|20.44|0
1620267900000|2021-05-06 02:25:00|20.69|20.44|20.68|20.43|20.69|20.44|20.66|20.41|0
1620268500000|2021-05-06 02:35:00|20.69|20.44|20.7|20.45|20.7|20.52|20.6|20.43|0
1620268800000|2021-05-06 02:40:00|20.69|20.44|20.73|20.48|20.73|20.48|20.69|20.44|0
1620269100000|2021-05-06 02:45:00|20.69|20.61|20.81|20.51|20.81|20.61|20.69|20.51|0
1620269400000|2021-05-06 02:50:00|20.79|20.54|20.86|20.61|20.91|20.64|20.79|20.54|0
1620269700000|2021-05-06 02:55:00|20.87|20.57|20.83|20.58|20.87|20.62|20.83|20.57|0
1620270000000|2021-05-06 03:00:00|20.81|20.56|20.86|20.61|20.86|20.67|20.75|20.56|0
1620270300000|2021-05-06 03:05:00|20.75|20.67|20.81|20.56|20.83|20.67|20.74|20.56|0
1620270600000|2021-05-06 03:10:00|20.66|20.58|20.66|20.58|20.78|20.58|20.65|20.5|0
1620270900000|2021-05-06 03:15:00|20.65|20.57|20.78|20.53|20.78|20.57|20.65|20.5|0
1620271200000|2021-05-06 03:20:00|20.79|20.54|20.85|20.6|20.86|20.61|20.79|20.54|0
1620271500000|2021-05-06 03:25:00|20.84|20.59|20.84|20.59|20.85|20.6|20.84|20.59|0
1620271800000|2021-05-06 03:30:00|20.85|20.6|20.82|20.57|20.85|20.6|20.82|20.57|0
1620272100000|2021-05-06 03:35:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1620272400000|2021-05-06 03:40:00|20.82|20.57|20.82|20.57|20.82|20.57|20.81|20.56|0
1620272700000|2021-05-06 03:45:00|20.81|20.56|20.82|20.57|20.84|20.59|20.81|20.56|0
1620273000000|2021-05-06 03:50:00|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1620273300000|2021-05-06 03:55:00|20.81|20.56|20.82|20.57|20.82|20.57|20.81|20.56|0
1620273600000|2021-05-06 04:00:00|20.81|20.56|20.83|20.58|20.83|20.58|20.81|20.56|0
1620273900000|2021-05-06 04:05:00|20.82|20.57|20.82|20.57|20.85|20.6|20.82|20.57|0
1620274200000|2021-05-06 04:10:00|20.84|20.59|20.85|20.6|20.85|20.6|20.82|20.57|0
1620274500000|2021-05-06 04:15:00|20.84|20.59|20.82|20.57|20.85|20.6|20.82|20.57|0
1620274800000|2021-05-06 04:20:00|20.83|20.58|20.85|20.6|20.85|20.6|20.82|20.57|0
1620275100000|2021-05-06 04:25:00|20.83|20.58|20.82|20.57|20.83|20.58|20.82|20.57|0
1620275400000|2021-05-06 04:30:00|20.81|20.56|20.78|20.53|20.81|20.63|20.71|20.53|0
1620275700000|2021-05-06 04:35:00|20.71|20.63|20.69|20.61|20.8|20.63|20.69|20.53|0
1620276300000|2021-05-06 04:45:00|20.7|20.62|20.71|20.63|20.81|20.63|20.69|20.56|0
1620276600000|2021-05-06 04:50:00|20.7|20.62|20.69|20.61|20.81|20.63|20.69|20.56|0
1620276900000|2021-05-06 04:55:00|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|0
1620277200000|2021-05-06 05:00:00|20.7|20.62|20.66|20.58|20.71|20.63|20.66|20.58|0
1620277500000|2021-05-06 05:05:00|20.73|20.48|20.66|20.58|20.73|20.58|20.61|20.48|0
1620278400000|2021-05-06 05:20:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1620278700000|2021-05-06 05:25:00|20.66|20.58|20.73|20.48|20.73|20.58|20.64|20.48|0
1620279000000|2021-05-06 05:30:00|20.72|20.47|20.72|20.47|20.73|20.48|20.72|20.47|0
1620279300000|2021-05-06 05:35:00|20.73|20.48|20.63|20.55|20.73|20.56|20.63|20.47|0
1620279600000|2021-05-06 05:40:00|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1620279900000|2021-05-06 05:45:00|20.6|20.52|20.6|20.52|20.71|20.56|20.6|20.46|0
1620280200000|2021-05-06 05:50:00|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|0
1620280500000|2021-05-06 05:55:00|20.64|20.56|20.64|20.39|20.7|20.56|20.57|20.39|0
1620280800000|2021-05-06 06:00:00|20.66|20.41|20.59|20.51|20.68|20.55|20.54|20.41|5
1620281400000|2021-05-06 06:10:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|8
1620281700000|2021-05-06 06:15:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|9
1620282000000|2021-05-06 06:20:00|||||||||1
1620282300000|2021-05-06 06:25:00|||||||||20
1620282600000|2021-05-06 06:30:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1620282900000|2021-05-06 06:35:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|3
1620283200000|2021-05-06 06:40:00|20.58|20.5|20.57|20.49|20.62|20.54|20.57|20.49|0
1620283500000|2021-05-06 06:45:00|20.56|20.48|20.52|20.44|20.57|20.49|20.52|20.44|8
1620283800000|2021-05-06 06:50:00|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|0
1620284100000|2021-05-06 06:55:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|4
1620284400000|2021-05-06 07:00:00|20.42|20.34|20.26|20.18|20.48|20.4|20.22|20.14|237
1620284700000|2021-05-06 07:05:00|20.24|20.16|20.29|20.21|20.29|20.21|20.23|20.15|107
1620285000000|2021-05-06 07:10:00|20.28|20.2|20.23|20.15|20.29|20.21|20.22|20.14|68
1620285300000|2021-05-06 07:15:00|20.24|20.16|20.22|20.14|20.26|20.18|20.17|20.09|52
1620285600000|2021-05-06 07:20:00|20.24|20.16|20.27|20.19|20.3|20.22|20.2|20.12|87
1620285900000|2021-05-06 07:25:00|20.26|20.18|20.17|20.09|20.27|20.19|20.14|20.06|207
1620286200000|2021-05-06 07:30:00|20.15|20.07|20.17|20.09|20.19|20.11|20.15|20.07|153
1620286500000|2021-05-06 07:35:00|20.19|20.11|20.26|20.18|20.27|20.19|20.17|20.09|65
1620286800000|2021-05-06 07:40:00|20.25|20.17|20.22|20.14|20.27|20.19|20.21|20.13|74
1620287100000|2021-05-06 07:45:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|28
1620287400000|2021-05-06 07:50:00|20.24|20.16|20.29|20.21|20.3|20.22|20.24|20.16|80
1620287700000|2021-05-06 07:55:00|20.3|20.22|20.35|20.27|20.37|20.29|20.29|20.21|33
1620288000000|2021-05-06 08:00:00|20.32|20.24|20.37|20.29|20.4|20.32|20.3|20.22|6
1620288300000|2021-05-06 08:05:00|20.35|20.27|20.3|20.22|20.37|20.29|20.3|20.22|52
1620288600000|2021-05-06 08:10:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|19
1620288900000|2021-05-06 08:15:00|20.31|20.23|20.35|20.27|20.35|20.27|20.3|20.22|15
1620289200000|2021-05-06 08:20:00|20.34|20.26|20.28|20.2|20.35|20.27|20.28|20.2|1
1620289500000|2021-05-06 08:25:00|20.29|20.21|20.29|20.21|20.33|20.25|20.28|20.2|49
1620289800000|2021-05-06 08:30:00|20.28|20.2|20.29|20.21|20.33|20.25|20.28|20.2|27
1620290100000|2021-05-06 08:35:00|20.3|20.22|20.35|20.27|20.35|20.27|20.28|20.2|70
1620290400000|2021-05-06 08:40:00|20.36|20.28|20.45|20.37|20.45|20.37|20.35|20.27|75
1620290700000|2021-05-06 08:45:00|20.46|20.38|20.55|20.47|20.57|20.49|20.46|20.38|59
1620291000000|2021-05-06 08:50:00|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|62
1620291300000|2021-05-06 08:55:00|20.62|20.54|20.65|20.57|20.66|20.58|20.6|20.52|350
1620291600000|2021-05-06 09:00:00|20.64|20.56|20.56|20.48|20.65|20.57|20.56|20.48|44
1620291900000|2021-05-06 09:05:00|20.57|20.49|20.5|20.42|20.6|20.52|20.49|20.41|22
1620292200000|2021-05-06 09:10:00|20.53|20.45|20.66|20.58|20.67|20.59|20.53|20.45|195
1620292500000|2021-05-06 09:15:00|20.67|20.59|20.84|20.76|20.84|20.76|20.65|20.57|380
1620292800000|2021-05-06 09:20:00|20.89|20.81|20.75|20.67|20.89|20.81|20.73|20.65|221
1620293100000|2021-05-06 09:25:00|20.77|20.69|20.77|20.69|20.79|20.71|20.73|20.65|24
1620293400000|2021-05-06 09:30:00|20.78|20.7|20.89|20.81|20.96|20.88|20.78|20.7|389
1620293700000|2021-05-06 09:35:00|20.91|20.83|20.89|20.81|20.96|20.88|20.89|20.81|270
1620294000000|2021-05-06 09:40:00|20.85|20.77|20.89|20.81|20.94|20.86|20.85|20.77|448
1620294300000|2021-05-06 09:45:00|20.9|20.82|20.76|20.68|20.9|20.82|20.75|20.67|313
1620294600000|2021-05-06 09:50:00|20.79|20.71|20.74|20.66|20.8|20.72|20.73|20.65|316
1620294900000|2021-05-06 09:55:00|20.73|20.65|20.69|20.61|20.73|20.65|20.68|20.6|97
1620295200000|2021-05-06 10:00:00|20.71|20.63|20.66|20.58|20.73|20.65|20.64|20.56|58
1620295500000|2021-05-06 10:05:00|20.63|20.55|20.56|20.48|20.63|20.55|20.53|20.45|134
1620295800000|2021-05-06 10:10:00|20.58|20.5|20.63|20.55|20.65|20.57|20.57|20.49|156
1620296100000|2021-05-06 10:15:00|20.65|20.57|20.63|20.55|20.69|20.61|20.63|20.55|105
1620296400000|2021-05-06 10:20:00|20.62|20.54|20.63|20.55|20.68|20.6|20.58|20.5|81
1620296700000|2021-05-06 10:25:00|20.6|20.52|20.63|20.55|20.65|20.57|20.58|20.5|27
1620297000000|2021-05-06 10:30:00|20.65|20.57|20.63|20.55|20.68|20.6|20.61|20.53|3
1620297300000|2021-05-06 10:35:00|20.61|20.53|20.63|20.55|20.64|20.56|20.58|20.5|21
1620297600000|2021-05-06 10:40:00|20.61|20.53|20.63|20.55|20.68|20.6|20.59|20.51|57
1620297900000|2021-05-06 10:45:00|20.65|20.57|20.69|20.61|20.7|20.62|20.63|20.55|101
1620298200000|2021-05-06 10:50:00|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|0
1620298500000|2021-05-06 10:55:00|20.71|20.63|20.74|20.66|20.75|20.67|20.7|20.62|1
1620298800000|2021-05-06 11:00:00|20.75|20.67|20.68|20.6|20.75|20.67|20.66|20.58|124
1620299100000|2021-05-06 11:05:00|20.69|20.61|20.63|20.55|20.7|20.62|20.63|20.55|64
1620299400000|2021-05-06 11:10:00|20.64|20.56|20.61|20.53|20.64|20.56|20.59|20.51|0
1620299700000|2021-05-06 11:15:00|20.6|20.52|20.65|20.57|20.68|20.6|20.58|20.5|20
1620300000000|2021-05-06 11:20:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|305
1620300300000|2021-05-06 11:25:00|20.65|20.57|20.53|20.45|20.68|20.6|20.53|20.45|483
1620300600000|2021-05-06 11:30:00|20.55|20.47|20.58|20.5|20.58|20.5|20.53|20.45|118
1620300900000|2021-05-06 11:35:00|20.6|20.52|20.65|20.57|20.66|20.58|20.58|20.5|67
1620301200000|2021-05-06 11:40:00|20.66|20.58|20.64|20.56|20.66|20.58|20.63|20.55|11
1620301500000|2021-05-06 11:45:00|20.65|20.57|20.58|20.5|20.65|20.57|20.58|20.5|70
1620301800000|2021-05-06 11:50:00|20.57|20.49|20.53|20.45|20.58|20.5|20.53|20.45|49
1620302100000|2021-05-06 11:55:00|20.55|20.47|20.58|20.5|20.59|20.51|20.54|20.46|20
1620302400000|2021-05-06 12:00:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1620302700000|2021-05-06 12:05:00|20.59|20.51|20.64|20.56|20.68|20.6|20.59|20.51|89
1620303000000|2021-05-06 12:10:00|20.63|20.55|20.65|20.57|20.68|20.6|20.63|20.55|1
1620303300000|2021-05-06 12:15:00|20.66|20.58|20.75|20.67|20.77|20.69|20.65|20.57|160
1620303600000|2021-05-06 12:20:00|20.76|20.68|20.74|20.66|20.8|20.72|20.7|20.62|30
1620303900000|2021-05-06 12:25:00|20.73|20.65|20.75|20.67|20.75|20.67|20.71|20.63|10
1620304200000|2021-05-06 12:30:00|20.74|20.66|20.65|20.57|20.75|20.67|20.65|20.57|322
1620304500000|2021-05-06 12:35:00|20.66|20.58|20.65|20.57|20.67|20.59|20.6|20.52|83
1620304800000|2021-05-06 12:40:00|20.64|20.56|20.61|20.53|20.65|20.57|20.6|20.52|2
1620305100000|2021-05-06 12:45:00|20.64|20.56|20.6|20.52|20.65|20.57|20.59|20.51|10
1620305400000|2021-05-06 12:50:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|113
1620305700000|2021-05-06 12:55:00|20.61|20.53|20.66|20.58|20.7|20.62|20.6|20.52|92
1620306000000|2021-05-06 13:00:00|20.67|20.59|20.65|20.57|20.67|20.59|20.62|20.54|322
1620306300000|2021-05-06 13:05:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|85
1620306600000|2021-05-06 13:10:00|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|33
1620306900000|2021-05-06 13:15:00|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|31
1620307200000|2021-05-06 13:20:00|20.67|20.59|20.65|20.57|20.67|20.59|20.64|20.56|73
1620307500000|2021-05-06 13:25:00|20.64|20.56|20.6|20.52|20.65|20.57|20.6|20.52|216
1620307800000|2021-05-06 13:30:00|20.61|20.53|20.89|20.81|20.91|20.83|20.61|20.53|714
1620308100000|2021-05-06 13:35:00|20.91|20.83|20.64|20.56|20.91|20.83|20.59|20.51|197
1620308400000|2021-05-06 13:40:00|20.65|20.57|20.83|20.75|20.88|20.8|20.64|20.56|357
1620308700000|2021-05-06 13:45:00|20.85|20.77|20.92|20.84|20.94|20.86|20.76|20.68|219
1620309000000|2021-05-06 13:50:00|20.94|20.86|20.96|20.88|20.97|20.89|20.78|20.7|831
1620309300000|2021-05-06 13:55:00|20.97|20.89|21.16|21.08|21.16|21.08|20.96|20.88|924
1620309600000|2021-05-06 14:00:00|21.18|21.1|21.14|21.06|21.28|21.2|21.11|21.03|404
1620309900000|2021-05-06 14:05:00|21.15|21.07|21.35|21.27|21.35|21.27|21.14|21.06|457
1620310200000|2021-05-06 14:10:00|21.34|21.26|21.28|21.2|21.35|21.27|21.14|21.06|833
1620310500000|2021-05-06 14:15:00|21.3|21.22|21.44|21.36|21.48|21.4|21.19|21.11|912
1620310800000|2021-05-06 14:20:00|21.45|21.37|21.3|21.22|21.49|21.41|21.28|21.2|316
1620311100000|2021-05-06 14:25:00|21.29|21.21|21.35|21.27|21.36|21.28|21.24|21.16|561
1620311400000|2021-05-06 14:30:00|21.36|21.28|21.17|21.09|21.38|21.3|21.17|21.09|631
1620311700000|2021-05-06 14:35:00|21.19|21.11|21.1|21.02|21.19|21.11|21.03|20.95|475
1620312000000|2021-05-06 14:40:00|21.09|21.01|21.17|21.09|21.18|21.1|21.04|20.96|337
1620312300000|2021-05-06 14:45:00|21.16|21.08|21.25|21.17|21.27|21.19|21.16|21.08|804
1620312600000|2021-05-06 14:50:00|21.24|21.16|21.2|21.12|21.26|21.18|21.16|21.08|1143
1620312900000|2021-05-06 14:55:00|21.21|21.13|21.22|21.14|21.29|21.21|21.19|21.11|276
1620313200000|2021-05-06 15:00:00|21.23|21.15|21.24|21.16|21.31|21.23|21.19|21.11|217
1620313500000|2021-05-06 15:05:00|21.23|21.15|21.38|21.3|21.39|21.31|21.19|21.11|382
1620313800000|2021-05-06 15:10:00|21.36|21.28|21.35|21.27|21.38|21.3|21.31|21.23|178
1620314100000|2021-05-06 15:15:00|21.33|21.25|21.24|21.16|21.36|21.28|21.21|21.13|207
1620314400000|2021-05-06 15:20:00|21.23|21.15|21.02|20.94|21.24|21.16|21.02|20.94|334
1620314700000|2021-05-06 15:25:00|21.01|20.93|20.95|20.87|21.02|20.94|20.9|20.82|547
1620315000000|2021-05-06 15:30:00|20.9|20.82|20.85|20.77|21.02|20.94|20.85|20.77|608
1620315300000|2021-05-06 15:35:00|20.84|20.76|20.83|20.75|20.9|20.82|20.82|20.74|234
1620315600000|2021-05-06 15:40:00|20.82|20.74|20.75|20.67|20.82|20.74|20.71|20.63|159
1620315900000|2021-05-06 15:45:00|20.76|20.68|20.77|20.69|20.8|20.72|20.75|20.67|24
1620316200000|2021-05-06 15:50:00|20.76|20.68|20.88|20.8|20.88|20.8|20.73|20.65|12
1620316500000|2021-05-06 15:55:00|20.87|20.79|20.9|20.82|20.91|20.83|20.82|20.74|65
1620316800000|2021-05-06 16:00:00|20.91|20.83|20.91|20.83|20.93|20.85|20.88|20.8|0
1620317100000|2021-05-06 16:05:00|20.92|20.84|20.96|20.88|20.98|20.9|20.92|20.84|5
1620317400000|2021-05-06 16:10:00|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|9
1620317700000|2021-05-06 16:15:00|20.97|20.89|20.92|20.84|21.03|20.95|20.87|20.79|14
1620318000000|2021-05-06 16:20:00|20.93|20.85|20.9|20.82|20.93|20.85|20.88|20.8|0
1620318300000|2021-05-06 16:25:00|20.87|20.79|20.83|20.75|20.87|20.79|20.81|20.73|0
1620318600000|2021-05-06 16:30:00|20.86|20.78|20.87|20.79|20.88|20.8|20.86|20.78|0
1620318900000|2021-05-06 16:35:00|20.86|20.78|20.9|20.82|20.98|20.9|20.86|20.78|7
1620319200000|2021-05-06 16:40:00|20.88|20.8|20.85|20.77|20.91|20.83|20.83|20.75|0
1620319500000|2021-05-06 16:45:00|20.86|20.78|20.92|20.84|20.93|20.85|20.83|20.75|0
1620319800000|2021-05-06 16:50:00|20.91|20.83|20.88|20.8|20.91|20.83|20.86|20.78|0
1620320100000|2021-05-06 16:55:00|20.9|20.82|21|20.92|21.01|20.93|20.87|20.79|14
1620320400000|2021-05-06 17:00:00|20.98|20.9|20.92|20.84|21.03|20.95|20.89|20.81|0
1620320700000|2021-05-06 17:05:00|20.91|20.83|20.95|20.87|21.03|20.95|20.91|20.83|37
1620321000000|2021-05-06 17:10:00|20.96|20.88|21.03|20.95|21.03|20.95|20.92|20.84|5
1620321300000|2021-05-06 17:15:00|21.02|20.94|21.1|21.02|21.13|21.05|21.01|20.93|2
1620321600000|2021-05-06 17:20:00|21.09|21.01|21.07|20.99|21.1|21.02|20.99|20.91|0
1620321900000|2021-05-06 17:25:00|21.06|20.98|20.98|20.9|21.07|20.99|20.94|20.86|0
1620322200000|2021-05-06 17:30:00|20.96|20.88|21.04|20.96|21.09|21.01|20.94|20.86|56
1620322500000|2021-05-06 17:35:00|21.05|20.97|21.08|21|21.09|21.01|20.99|20.91|2
1620322800000|2021-05-06 17:40:00|21.07|20.99|21.08|21|21.18|21.1|21.03|20.95|3
1620323100000|2021-05-06 17:45:00|21.09|21.01|21.13|21.05|21.18|21.1|21.08|21|0
1620323400000|2021-05-06 17:50:00|21.14|21.06|21.12|21.04|21.19|21.11|21.07|20.99|201
1620323700000|2021-05-06 17:55:00|21.1|21.02|21.14|21.06|21.14|21.06|21.07|20.99|83
1620324000000|2021-05-06 18:00:00|21.13|21.05|21.12|21.04|21.16|21.08|21.09|21.01|57
1620324300000|2021-05-06 18:05:00|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|4
1620324600000|2021-05-06 18:10:00|21.09|21.01|21.03|20.95|21.29|21.21|21.01|20.93|19
1620324900000|2021-05-06 18:15:00|21.04|20.96|21.05|20.97|21.1|21.02|21.01|20.93|10
1620325200000|2021-05-06 18:20:00|21.06|20.98|21|20.92|21.18|21.1|20.99|20.91|11
1620325500000|2021-05-06 18:25:00|20.99|20.91|21.19|21.11|21.2|21.12|20.98|20.9|2
1620325800000|2021-05-06 18:30:00|21.18|21.1|21.09|21.01|21.2|21.12|21.09|21.01|21
1620326100000|2021-05-06 18:35:00|21.11|21.03|21.12|21.04|21.14|21.06|21.06|20.98|22
1620326400000|2021-05-06 18:40:00|21.11|21.03|21.15|21.07|21.18|21.1|21.07|20.99|26
1620326700000|2021-05-06 18:45:00|21.14|21.06|21.07|20.99|21.15|21.07|21|20.92|20
1620327000000|2021-05-06 18:50:00|21.08|21|21.01|20.93|21.12|21.04|20.95|20.87|1
1620327300000|2021-05-06 18:55:00|21.03|20.95|21.05|20.97|21.05|20.97|20.96|20.88|5
1620327600000|2021-05-06 19:00:00|21.04|20.96|21.04|20.96|21.1|21.02|21.01|20.93|4
1620327900000|2021-05-06 19:05:00|21.05|20.97|20.96|20.88|21.05|20.97|20.96|20.88|2
1620328200000|2021-05-06 19:10:00|20.93|20.85|20.92|20.84|21.01|20.93|20.78|20.7|17
1620328500000|2021-05-06 19:15:00|20.93|20.85|20.94|20.86|20.98|20.9|20.9|20.82|0
1620328800000|2021-05-06 19:20:00|20.95|20.87|20.89|20.81|20.99|20.91|20.89|20.81|2
1620329100000|2021-05-06 19:25:00|20.9|20.82|20.82|20.74|20.91|20.83|20.8|20.72|0
1620329400000|2021-05-06 19:30:00|20.81|20.73|20.87|20.79|20.91|20.83|20.75|20.67|46
1620329700000|2021-05-06 19:35:00|20.86|20.78|20.72|20.64|20.87|20.79|20.71|20.63|1
1620330000000|2021-05-06 19:40:00|20.71|20.63|20.72|20.64|20.76|20.68|20.7|20.62|0
1620330300000|2021-05-06 19:45:00|20.74|20.66|20.65|20.57|20.74|20.66|20.65|20.57|30
1620330600000|2021-05-06 19:50:00|20.64|20.56|20.61|20.53|20.72|20.64|20.55|20.47|49
1620330900000|2021-05-06 19:55:00|20.58|20.5|20.63|20.38|20.64|20.54|20.5|20.32|225
1620346500000|2021-05-07 00:15:00|21.14|20.84|21.04|20.79|21.14|20.85|20.74|20.44|0
1620346800000|2021-05-07 00:20:00|20.92|20.67|20.68|20.6|20.92|20.67|20.68|20.51|1
1620347100000|2021-05-07 00:25:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1620347400000|2021-05-07 00:30:00|20.65|20.57|20.64|20.56|20.69|20.57|20.6|20.44|3
1620347700000|2021-05-07 00:35:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1620348000000|2021-05-07 00:40:00|20.65|20.57|20.71|20.46|20.73|20.57|20.63|20.46|11
1620348300000|2021-05-07 00:45:00|20.62|20.37|20.67|20.42|20.67|20.47|20.55|20.37|0
1620348600000|2021-05-07 00:50:00|20.66|20.41|20.67|20.42|20.67|20.42|20.66|20.41|0
1620348900000|2021-05-07 00:55:00|20.66|20.41|20.62|20.37|20.67|20.47|20.55|20.37|0
1620349200000|2021-05-07 01:00:00|20.61|20.36|20.62|20.37|20.62|20.37|20.57|20.32|0
1620349500000|2021-05-07 01:05:00|20.61|20.36|20.57|20.32|20.61|20.36|20.57|20.32|0
1620350100000|2021-05-07 01:15:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620351600000|2021-05-07 01:40:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620351900000|2021-05-07 01:45:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.3|0
1620352200000|2021-05-07 01:50:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.32|0
1620352800000|2021-05-07 02:00:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.31|0
1620353400000|2021-05-07 02:10:00|20.5|20.42|20.59|20.34|20.59|20.42|20.5|20.34|0
1620353700000|2021-05-07 02:15:00|20.62|20.37|20.62|20.37|20.62|20.47|20.55|20.36|0
1620354000000|2021-05-07 02:20:00|20.61|20.36|20.62|20.37|20.62|20.37|20.59|20.34|0
1620354300000|2021-05-07 02:25:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1620354900000|2021-05-07 02:35:00|20.61|20.36|20.63|20.38|20.63|20.38|20.61|20.36|0
1620355500000|2021-05-07 02:45:00|20.55|20.47|20.64|20.39|20.64|20.47|20.55|20.39|0
1620356100000|2021-05-07 02:55:00|20.63|20.38|20.63|20.38|20.64|20.47|20.55|20.38|0
1620356700000|2021-05-07 03:05:00|20.55|20.47|20.63|20.38|20.65|20.47|20.55|20.38|0
1620358500000|2021-05-07 03:35:00|20.55|20.47|20.63|20.38|20.65|20.47|20.55|20.38|0
1620358800000|2021-05-07 03:40:00|20.55|20.47|20.65|20.4|20.65|20.47|20.55|20.4|0
1620360300000|2021-05-07 04:05:00|20.57|20.49|20.69|20.44|20.7|20.49|20.57|20.41|0
1620360600000|2021-05-07 04:10:00|20.68|20.43|20.68|20.43|20.69|20.44|20.68|20.43|0
1620361800000|2021-05-07 04:30:00|20.58|20.5|20.63|20.38|20.63|20.5|20.54|20.37|7
1620362100000|2021-05-07 04:35:00|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1620362700000|2021-05-07 04:45:00|20.63|20.38|20.62|20.37|20.63|20.38|20.62|20.37|0
1620363000000|2021-05-07 04:50:00|||||||||1
1620363600000|2021-05-07 05:00:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1620363900000|2021-05-07 05:05:00|20.62|20.37|20.64|20.39|20.65|20.39|20.62|20.35|0
1620364500000|2021-05-07 05:15:00|20.65|20.4|20.6|20.35|20.65|20.4|20.6|20.35|0
1620365100000|2021-05-07 05:25:00|20.64|20.34|20.62|20.37|20.64|20.37|20.6|20.34|0
1620365400000|2021-05-07 05:30:00|20.65|20.4|20.67|20.42|20.67|20.42|20.62|20.37|0
1620365700000|2021-05-07 05:35:00|20.65|20.4|20.65|20.4|20.67|20.42|20.65|20.4|0
1620366000000|2021-05-07 05:40:00|20.67|20.42|20.65|20.4|20.67|20.42|20.65|20.4|0
1620366300000|2021-05-07 05:45:00|20.67|20.42|20.65|20.4|20.67|20.42|20.65|20.4|0
1620366600000|2021-05-07 05:50:00|20.67|20.42|20.67|20.42|20.71|20.46|20.65|20.4|0
1620366900000|2021-05-07 05:55:00|20.66|20.41|20.67|20.42|20.68|20.43|20.66|20.41|0
1620367200000|2021-05-07 06:00:00|20.68|20.43|20.65|20.57|20.71|20.57|20.58|20.43|1
1620367500000|2021-05-07 06:05:00|20.63|20.55|20.58|20.5|20.65|20.57|20.58|20.5|31
1620367800000|2021-05-07 06:10:00|20.56|20.48|20.61|20.53|20.63|20.55|20.56|20.48|24
1620368100000|2021-05-07 06:15:00|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|8
1620368400000|2021-05-07 06:20:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1620368700000|2021-05-07 06:25:00|20.64|20.56|20.62|20.54|20.65|20.57|20.61|20.53|0
1620369000000|2021-05-07 06:30:00|20.61|20.53|20.58|20.5|20.62|20.54|20.58|20.5|57
1620369300000|2021-05-07 06:35:00|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|59
1620369900000|2021-05-07 06:45:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|8
1620370200000|2021-05-07 06:50:00|20.52|20.44|20.63|20.55|20.68|20.6|20.52|20.44|337
1620370500000|2021-05-07 06:55:00|20.64|20.56|20.52|20.44|20.64|20.56|20.51|20.43|152
1620370800000|2021-05-07 07:00:00|20.51|20.43|20.53|20.45|20.53|20.45|20.46|20.38|246
1620371100000|2021-05-07 07:05:00|20.51|20.43|20.46|20.38|20.53|20.45|20.46|20.38|40
1620371400000|2021-05-07 07:10:00|20.47|20.39|20.6|20.52|20.6|20.52|20.47|20.39|208
1620371700000|2021-05-07 07:15:00|20.59|20.51|20.67|20.59|20.74|20.66|20.59|20.51|135
1620372000000|2021-05-07 07:20:00|20.68|20.6|20.69|20.61|20.74|20.66|20.68|20.6|46
1620372300000|2021-05-07 07:25:00|20.68|20.6|20.63|20.55|20.69|20.61|20.62|20.54|51
1620372600000|2021-05-07 07:30:00|20.64|20.56|20.6|20.52|20.68|20.6|20.57|20.49|34
1620372900000|2021-05-07 07:35:00|20.61|20.53|20.61|20.53|20.67|20.59|20.6|20.52|276
1620373200000|2021-05-07 07:40:00|20.6|20.52|20.67|20.59|20.68|20.6|20.6|20.52|9
1620373500000|2021-05-07 07:45:00|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|62
1620373800000|2021-05-07 07:50:00|20.68|20.6|20.62|20.54|20.68|20.6|20.62|20.54|243
1620374100000|2021-05-07 07:55:00|20.6|20.52|20.63|20.55|20.67|20.59|20.6|20.52|70
1620374400000|2021-05-07 08:00:00|20.66|20.58|20.67|20.59|20.67|20.59|20.62|20.54|30
1620374700000|2021-05-07 08:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|75
1620375000000|2021-05-07 08:10:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|23
1620375300000|2021-05-07 08:15:00|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|30
1620375600000|2021-05-07 08:20:00|20.69|20.61|20.62|20.54|20.7|20.62|20.62|20.54|57
1620375900000|2021-05-07 08:25:00|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|9
1620376200000|2021-05-07 08:30:00|20.62|20.54|20.5|20.42|20.62|20.54|20.5|20.42|103
1620376500000|2021-05-07 08:35:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|259
1620376800000|2021-05-07 08:40:00|20.45|20.37|20.47|20.39|20.47|20.39|20.43|20.35|113
1620377100000|2021-05-07 08:45:00|20.45|20.37|20.48|20.4|20.5|20.42|20.43|20.35|52
1620377400000|2021-05-07 08:50:00|20.47|20.39|20.41|20.33|20.48|20.4|20.41|20.33|764
1620377700000|2021-05-07 08:55:00|20.42|20.34|20.38|20.3|20.43|20.35|20.36|20.28|157
1620378000000|2021-05-07 09:00:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|371
1620378300000|2021-05-07 09:05:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|193
1620378600000|2021-05-07 09:10:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|53
1620378900000|2021-05-07 09:15:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|131
1620379200000|2021-05-07 09:20:00|20.38|20.3|20.41|20.33|20.41|20.33|20.37|20.29|21
1620379500000|2021-05-07 09:25:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|38
1620379800000|2021-05-07 09:30:00|20.41|20.33|20.36|20.28|20.42|20.34|20.36|20.28|6
1620380100000|2021-05-07 09:35:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|94
1620380400000|2021-05-07 09:40:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|825
1620380700000|2021-05-07 09:45:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|67
1620381000000|2021-05-07 09:50:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|143
1620381300000|2021-05-07 09:55:00|20.29|20.21|20.23|20.15|20.3|20.22|20.23|20.15|107
1620381600000|2021-05-07 10:00:00|20.2|20.12|20.23|20.15|20.24|20.16|20.14|20.06|142
1620381900000|2021-05-07 10:05:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|96
1620382200000|2021-05-07 10:10:00|20.18|20.1|20.18|20.1|20.23|20.15|20.13|20.05|189
1620382500000|2021-05-07 10:15:00|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|91
1620382800000|2021-05-07 10:20:00|||||||||1
1620383100000|2021-05-07 10:25:00|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|127
1620383700000|2021-05-07 10:35:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|74
1620384000000|2021-05-07 10:40:00|20.1|20.02|20.1|20.02|20.13|20.05|20.1|20.02|118
1620384300000|2021-05-07 10:45:00|||||||||52
1620384600000|2021-05-07 10:50:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|351
1620384900000|2021-05-07 10:55:00|20.16|20.08|20.17|20.09|20.18|20.1|20.15|20.07|142
1620385200000|2021-05-07 11:00:00|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|314
1620385500000|2021-05-07 11:05:00|||||||||9
1620385800000|2021-05-07 11:10:00|20.17|20.09|20.2|20.12|20.21|20.13|20.17|20.09|5
1620386100000|2021-05-07 11:15:00|20.18|20.1|20.2|20.12|20.2|20.12|20.17|20.09|22
1620386400000|2021-05-07 11:20:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|3
1620386700000|2021-05-07 11:25:00|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|631
1620387000000|2021-05-07 11:30:00|||||||||28
1620387300000|2021-05-07 11:35:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|124
1620387600000|2021-05-07 11:40:00|||||||||4
1620387900000|2021-05-07 11:45:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|224
1620388200000|2021-05-07 11:50:00|20.19|20.11|20.13|20.05|20.19|20.11|20.13|20.05|277
1620388800000|2021-05-07 12:00:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|97
1620389100000|2021-05-07 12:05:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|23
1620389400000|2021-05-07 12:10:00|20.19|20.11|20.18|20.1|20.23|20.15|20.18|20.1|95
1620389700000|2021-05-07 12:15:00|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|68
1620390000000|2021-05-07 12:20:00|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|0
1620390300000|2021-05-07 12:25:00|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|122
1620390600000|2021-05-07 12:30:00|20.18|20.1|20.39|20.31|20.4|20.32|20.16|20.02|427
1620390900000|2021-05-07 12:35:00|20.38|20.3|20.2|20.12|20.4|20.32|20.06|19.98|994
1620391200000|2021-05-07 12:40:00|20.21|20.13|20.28|20.2|20.34|20.26|20.18|20.1|222
1620391500000|2021-05-07 12:45:00|20.29|20.21|20.26|20.18|20.34|20.26|20.23|20.15|111
1620391800000|2021-05-07 12:50:00|20.25|20.17|20.22|20.14|20.26|20.18|20.21|20.13|261
1620392100000|2021-05-07 12:55:00|20.23|20.15|20.21|20.13|20.28|20.2|20.17|20.09|526
1620392400000|2021-05-07 13:00:00|20.22|20.14|20.16|20.08|20.24|20.16|20.16|20.08|148
1620392700000|2021-05-07 13:05:00|20.17|20.09|20.25|20.17|20.27|20.19|20.16|20.08|138
1620393000000|2021-05-07 13:10:00|20.23|20.15|20.18|20.1|20.24|20.16|20.18|20.1|178
1620393300000|2021-05-07 13:15:00|20.21|20.13|20.22|20.14|20.23|20.15|20.18|20.1|48
1620393600000|2021-05-07 13:20:00|20.23|20.15|20.24|20.16|20.27|20.19|20.2|20.12|29
1620393900000|2021-05-07 13:25:00|20.23|20.15|20.27|20.19|20.3|20.22|20.23|20.15|60
1620394200000|2021-05-07 13:30:00|20.25|20.17|20.32|20.24|20.35|20.27|20.25|20.17|451
1620394500000|2021-05-07 13:35:00|20.3|20.22|20.09|20.01|20.33|20.25|20.09|20.01|709
1620394800000|2021-05-07 13:40:00|20.06|19.98|20.09|20.01|20.11|20.03|20.04|19.96|368
1620395100000|2021-05-07 13:45:00|20.08|20|20.06|19.98|20.13|20.05|20.01|19.93|458
1620395400000|2021-05-07 13:50:00|20.07|19.99|20.06|19.98|20.11|20.03|20.06|19.98|147
1620395700000|2021-05-07 13:55:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|193
1620396000000|2021-05-07 14:00:00|20.02|19.94|20|19.92|20.04|19.96|19.95|19.87|347
1620396300000|2021-05-07 14:05:00|20.01|19.93|19.96|19.88|20.01|19.93|19.95|19.87|135
1620396600000|2021-05-07 14:10:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|36
1620396900000|2021-05-07 14:15:00|20|19.92|19.98|19.9|20.01|19.93|19.96|19.88|1149
1620397200000|2021-05-07 14:20:00|19.99|19.91|20|19.92|20.03|19.95|19.98|19.9|165
1620397500000|2021-05-07 14:25:00|19.99|19.91|20|19.92|20.02|19.94|19.98|19.9|321
1620397800000|2021-05-07 14:30:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|58
1620398100000|2021-05-07 14:35:00|19.95|19.87|19.98|19.9|20|19.92|19.95|19.87|97
1620398400000|2021-05-07 14:40:00|19.97|19.89|19.93|19.85|19.97|19.89|19.91|19.83|98
1620398700000|2021-05-07 14:45:00|19.91|19.83|19.91|19.83|19.95|19.87|19.9|19.82|139
1620399000000|2021-05-07 14:50:00|19.9|19.82|19.9|19.82|19.91|19.83|19.85|19.77|139
1620399300000|2021-05-07 14:55:00|19.88|19.8|19.86|19.78|19.9|19.82|19.85|19.77|233
1620399600000|2021-05-07 15:00:00|19.85|19.77|19.87|19.79|19.9|19.82|19.81|19.73|1207
1620399900000|2021-05-07 15:05:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|253
1620400200000|2021-05-07 15:10:00|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|782
1620400500000|2021-05-07 15:15:00|19.81|19.73|19.9|19.82|19.92|19.84|19.81|19.73|1027
1620400800000|2021-05-07 15:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|1116
1620401100000|2021-05-07 15:25:00|19.91|19.83|19.87|19.79|19.91|19.83|19.82|19.74|560
1620401400000|2021-05-07 15:30:00|19.85|19.77|19.81|19.73|19.87|19.79|19.78|19.7|847
1620401700000|2021-05-07 15:35:00|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|20
1620402000000|2021-05-07 15:40:00|19.76|19.68|19.79|19.71|19.81|19.73|19.76|19.68|17
1620402300000|2021-05-07 15:45:00|19.8|19.72|19.76|19.68|19.81|19.73|19.74|19.66|370
1620402600000|2021-05-07 15:50:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|130
1620402900000|2021-05-07 15:55:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|215
1620403200000|2021-05-07 16:00:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|45
1620403500000|2021-05-07 16:05:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|2
1620403800000|2021-05-07 16:10:00|19.72|19.64|19.76|19.68|19.76|19.68|19.71|19.63|0
1620404100000|2021-05-07 16:15:00|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|2
1620404400000|2021-05-07 16:20:00|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|7
1620404700000|2021-05-07 16:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1620405000000|2021-05-07 16:30:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|6
1620405300000|2021-05-07 16:35:00|19.79|19.71|19.86|19.78|19.9|19.82|19.79|19.71|45
1620405600000|2021-05-07 16:40:00|19.85|19.77|19.78|19.7|19.86|19.78|19.78|19.7|2
1620405900000|2021-05-07 16:45:00|19.75|19.67|19.8|19.72|19.83|19.75|19.75|19.67|87
1620406200000|2021-05-07 16:50:00|19.76|19.68|19.76|19.68|19.8|19.72|19.76|19.68|17
1620406500000|2021-05-07 16:55:00|19.75|19.67|19.73|19.65|19.76|19.68|19.7|19.62|10
1620406800000|2021-05-07 17:00:00|19.71|19.63|19.71|19.63|19.75|19.67|19.71|19.63|0
1620407100000|2021-05-07 17:05:00|19.75|19.67|19.8|19.72|19.82|19.74|19.73|19.65|0
1620407400000|2021-05-07 17:10:00|19.79|19.71|19.79|19.71|19.79|19.71|19.74|19.66|0
1620407700000|2021-05-07 17:15:00|19.8|19.72|19.81|19.73|19.86|19.78|19.79|19.71|1
1620408000000|2021-05-07 17:20:00|19.85|19.77|19.81|19.73|19.86|19.78|19.79|19.71|1
1620408300000|2021-05-07 17:25:00|19.82|19.74|19.85|19.77|19.87|19.79|19.81|19.73|0
1620408600000|2021-05-07 17:30:00|19.83|19.75|19.76|19.68|19.83|19.75|19.76|19.68|0
1620408900000|2021-05-07 17:35:00|19.77|19.69|19.77|19.69|19.81|19.73|19.76|19.68|0
1620409200000|2021-05-07 17:40:00|19.78|19.7|19.78|19.7|19.83|19.75|19.76|19.68|2
1620409500000|2021-05-07 17:45:00|19.77|19.69|19.8|19.72|19.81|19.73|19.76|19.68|3
1620409800000|2021-05-07 17:50:00|19.81|19.73|19.79|19.71|19.82|19.74|19.76|19.68|0
1620410100000|2021-05-07 17:55:00|19.8|19.72|19.85|19.77|19.85|19.77|19.79|19.71|5
1620410400000|2021-05-07 18:00:00|19.87|19.79|19.81|19.73|19.97|19.89|19.8|19.72|14
1620410700000|2021-05-07 18:05:00|19.8|19.72|19.71|19.63|19.81|19.73|19.7|19.62|3
1620411000000|2021-05-07 18:10:00|19.72|19.64|19.69|19.61|19.75|19.67|19.69|19.61|0
1620411300000|2021-05-07 18:15:00|19.7|19.62|19.69|19.61|19.7|19.62|19.65|19.57|2
1620411600000|2021-05-07 18:20:00|19.7|19.62|19.64|19.56|19.7|19.62|19.64|19.56|0
1620411900000|2021-05-07 18:25:00|19.65|19.57|19.64|19.56|19.68|19.6|19.63|19.55|0
1620412200000|2021-05-07 18:30:00|19.63|19.55|19.64|19.56|19.65|19.57|19.63|19.55|0
1620412500000|2021-05-07 18:35:00|19.65|19.57|19.7|19.62|19.75|19.67|19.64|19.56|28
1620412800000|2021-05-07 18:40:00|19.73|19.65|19.72|19.64|19.77|19.69|19.7|19.62|1
1620413100000|2021-05-07 18:45:00|19.75|19.67|19.69|19.61|19.75|19.67|19.69|19.61|34
1620413400000|2021-05-07 18:50:00|19.7|19.62|19.69|19.61|19.7|19.62|19.64|19.56|0
1620413700000|2021-05-07 18:55:00|19.68|19.6|19.65|19.57|19.68|19.6|19.64|19.56|132
1620414000000|2021-05-07 19:00:00|19.67|19.59|19.63|19.55|19.68|19.6|19.63|19.55|0
1620414300000|2021-05-07 19:05:00|19.58|19.5|19.53|19.45|19.59|19.51|19.53|19.45|54
1620414600000|2021-05-07 19:10:00|19.54|19.46|19.53|19.45|19.59|19.51|19.53|19.45|1
1620414900000|2021-05-07 19:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|1
1620415200000|2021-05-07 19:20:00|19.53|19.45|19.53|19.45|19.55|19.47|19.47|19.39|9
1620415500000|2021-05-07 19:25:00|19.52|19.44|19.47|19.39|19.56|19.48|19.47|19.39|0
1620415800000|2021-05-07 19:30:00|19.45|19.37|19.49|19.41|19.49|19.41|19.38|19.3|14
1620416100000|2021-05-07 19:35:00|19.48|19.4|19.45|19.37|19.49|19.41|19.43|19.35|15
1620416400000|2021-05-07 19:40:00|19.44|19.36|19.51|19.43|19.52|19.44|19.44|19.36|11
1620416700000|2021-05-07 19:45:00|19.5|19.42|19.48|19.4|19.51|19.43|19.47|19.39|20
1620417000000|2021-05-07 19:50:00|19.47|19.39|19.43|19.35|19.47|19.39|19.38|19.3|111
1620417300000|2021-05-07 19:55:00|19.44|19.36|19.55|19.3|19.55|19.4|19.43|19.3|42
1620605700000|2021-05-10 00:15:00|19.6|19.32|19.61|19.36|19.61|19.36|19.57|19.3|0
1620606000000|2021-05-10 00:20:00|19.6|19.35|19.61|19.36|19.61|19.36|19.59|19.3|0
1620606300000|2021-05-10 00:25:00|19.59|19.34|19.61|19.36|19.61|19.36|19.59|19.34|0
1620606600000|2021-05-10 00:30:00|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|0
1620606900000|2021-05-10 00:35:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1620608100000|2021-05-10 00:55:00|19.55|19.3|19.57|19.32|19.59|19.32|19.55|19.29|0
1620608400000|2021-05-10 01:00:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620608700000|2021-05-10 01:05:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620609300000|2021-05-10 01:15:00|19.58|19.33|19.54|19.29|19.58|19.39|19.47|19.29|1
1620609900000|2021-05-10 01:25:00|19.56|19.31|19.55|19.3|19.56|19.31|19.54|19.29|0
1620610200000|2021-05-10 01:30:00|19.56|19.31|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610500000|2021-05-10 01:35:00|19.55|19.3|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610800000|2021-05-10 01:40:00|19.53|19.28|19.51|19.26|19.54|19.29|19.51|19.26|0
1620611100000|2021-05-10 01:45:00|19.52|19.27|19.53|19.28|19.53|19.28|19.51|19.26|0
1620611400000|2021-05-10 01:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620611700000|2021-05-10 01:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620612300000|2021-05-10 02:05:00|19.53|19.28|19.52|19.27|19.53|19.28|19.51|19.26|0
1620612600000|2021-05-10 02:10:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620613200000|2021-05-10 02:20:00|19.44|19.36|19.55|19.3|19.55|19.36|19.44|19.28|0
1620614100000|2021-05-10 02:35:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620614400000|2021-05-10 02:40:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1620614700000|2021-05-10 02:45:00|19.55|19.3|19.53|19.28|19.56|19.31|19.53|19.28|0
1620615300000|2021-05-10 02:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1620616800000|2021-05-10 03:20:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620620100000|2021-05-10 04:15:00|||||||||1
1620622200000|2021-05-10 04:50:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620623100000|2021-05-10 05:05:00|19.49|19.41|19.56|19.31|19.58|19.41|19.49|19.31|0
1620623400000|2021-05-10 05:10:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.32|0
1620624600000|2021-05-10 05:30:00|19.57|19.32|19.57|19.32|19.6|19.35|19.57|19.32|0
1620625200000|2021-05-10 05:40:00|19.49|19.41|19.57|19.32|19.57|19.41|19.49|19.32|0
1620625500000|2021-05-10 05:45:00|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|0
1620625800000|2021-05-10 05:50:00|19.57|19.32|19.57|19.32|19.57|19.32|19.56|19.31|0
1620626100000|2021-05-10 05:55:00|19.56|19.31|19.55|19.3|19.57|19.32|19.55|19.3|0
1620626400000|2021-05-10 06:00:00|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|33
1620627000000|2021-05-10 06:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620627300000|2021-05-10 06:15:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|35
1620627600000|2021-05-10 06:20:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1620627900000|2021-05-10 06:25:00|19.48|19.4|19.48|19.4|19.5|19.42|19.47|19.39|6
1620628200000|2021-05-10 06:30:00|||||||||1
1620628800000|2021-05-10 06:40:00|||||||||2
1620629100000|2021-05-10 06:45:00|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|59
1620629400000|2021-05-10 06:50:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1620629700000|2021-05-10 06:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|23
1620630000000|2021-05-10 07:00:00|19.51|19.43|19.61|19.53|19.61|19.53|19.5|19.42|64
1620630300000|2021-05-10 07:05:00|19.58|19.5|19.61|19.53|19.63|19.55|19.58|19.5|362
1620630600000|2021-05-10 07:10:00|19.6|19.52|19.63|19.55|19.66|19.58|19.6|19.52|544
1620630900000|2021-05-10 07:15:00|19.61|19.53|19.63|19.55|19.68|19.6|19.61|19.53|363
1620631200000|2021-05-10 07:20:00|19.64|19.56|19.69|19.61|19.74|19.66|19.64|19.56|40
1620631500000|2021-05-10 07:25:00|19.7|19.62|19.74|19.66|19.77|19.69|19.69|19.61|121
1620631800000|2021-05-10 07:30:00|19.73|19.65|19.68|19.6|19.74|19.66|19.68|19.6|119
1620632100000|2021-05-10 07:35:00|19.69|19.61|19.63|19.55|19.73|19.65|19.63|19.55|116
1620632400000|2021-05-10 07:40:00|19.62|19.54|19.68|19.6|19.7|19.62|19.62|19.54|122
1620632700000|2021-05-10 07:45:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|26
1620633000000|2021-05-10 07:50:00|19.69|19.61|19.6|19.52|19.69|19.61|19.58|19.5|324
1620633300000|2021-05-10 07:55:00|19.62|19.54|19.63|19.55|19.66|19.58|19.62|19.54|72
1620633600000|2021-05-10 08:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.59|19.51|69
1620633900000|2021-05-10 08:05:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|39
1620634200000|2021-05-10 08:10:00|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|323
1620634500000|2021-05-10 08:15:00|19.57|19.49|19.5|19.42|19.6|19.52|19.5|19.42|31
1620634800000|2021-05-10 08:20:00|19.51|19.43|19.55|19.47|19.57|19.49|19.5|19.42|282
1620635100000|2021-05-10 08:25:00|19.56|19.48|19.57|19.49|19.62|19.54|19.56|19.48|120
1620635400000|2021-05-10 08:30:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|31
1620635700000|2021-05-10 08:35:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|11
1620636000000|2021-05-10 08:40:00|19.57|19.49|19.57|19.49|19.59|19.51|19.56|19.48|36
1620636300000|2021-05-10 08:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|110
1620636600000|2021-05-10 08:50:00|19.6|19.52|19.62|19.54|19.63|19.55|19.6|19.52|70
1620636900000|2021-05-10 08:55:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|81
1620637200000|2021-05-10 09:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|501
1620637500000|2021-05-10 09:05:00|19.62|19.54|19.57|19.49|19.63|19.55|19.57|19.49|22
1620637800000|2021-05-10 09:10:00|19.58|19.5|19.58|19.5|19.62|19.54|19.58|19.5|10
1620638400000|2021-05-10 09:20:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|19
1620638700000|2021-05-10 09:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|121
1620639000000|2021-05-10 09:30:00|||||||||31
1620639300000|2021-05-10 09:35:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|14
1620639600000|2021-05-10 09:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|0
1620640200000|2021-05-10 09:50:00|||||||||1
1620640800000|2021-05-10 10:00:00|19.66|19.58|19.63|19.55|19.68|19.6|19.62|19.54|22
1620641100000|2021-05-10 10:05:00|||||||||29
1620641700000|2021-05-10 10:15:00|||||||||57
1620642300000|2021-05-10 10:25:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642600000|2021-05-10 10:30:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642900000|2021-05-10 10:35:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|10
1620643200000|2021-05-10 10:40:00|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|65
1620643500000|2021-05-10 10:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|4
1620643800000|2021-05-10 10:50:00|19.6|19.52|19.62|19.54|19.62|19.54|19.57|19.49|50
1620644100000|2021-05-10 10:55:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|27
1620644400000|2021-05-10 11:00:00|||||||||25
1620645000000|2021-05-10 11:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|41
1620645300000|2021-05-10 11:15:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1620645600000|2021-05-10 11:20:00|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|20
1620645900000|2021-05-10 11:25:00|19.62|19.54|19.6|19.52|19.62|19.54|19.58|19.5|4
1620646200000|2021-05-10 11:30:00|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|57
1620646500000|2021-05-10 11:35:00|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|11
1620646800000|2021-05-10 11:40:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|3
1620647100000|2021-05-10 11:45:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1620647400000|2021-05-10 11:50:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|300
1620647700000|2021-05-10 11:55:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1620648000000|2021-05-10 12:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1620648300000|2021-05-10 12:05:00|19.59|19.51|19.52|19.44|19.6|19.52|19.52|19.44|56
1620648600000|2021-05-10 12:10:00|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|5
1620648900000|2021-05-10 12:15:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|3
1620649200000|2021-05-10 12:20:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|21
1620649500000|2021-05-10 12:25:00|19.54|19.46|19.55|19.47|19.57|19.49|19.54|19.46|214
1620649800000|2021-05-10 12:30:00|19.57|19.49|19.53|19.45|19.57|19.49|19.52|19.44|135
1620650100000|2021-05-10 12:35:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|154
1620650400000|2021-05-10 12:40:00|19.56|19.48|19.57|19.49|19.59|19.51|19.55|19.47|40
1620650700000|2021-05-10 12:45:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1620651000000|2021-05-10 12:50:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1620651300000|2021-05-10 12:55:00|||||||||1
1620651600000|2021-05-10 13:00:00|||||||||540
1620651900000|2021-05-10 13:05:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|20
1620652200000|2021-05-10 13:10:00|||||||||151
1620652500000|2021-05-10 13:15:00|19.53|19.45|19.51|19.43|19.54|19.46|19.49|19.41|180
1620652800000|2021-05-10 13:20:00|19.49|19.41|19.51|19.43|19.52|19.44|19.47|19.39|87
1620653100000|2021-05-10 13:25:00|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|29
1620653400000|2021-05-10 13:30:00|19.57|19.49|19.64|19.56|19.64|19.56|19.54|19.46|86
1620653700000|2021-05-10 13:35:00|19.66|19.58|19.65|19.57|19.7|19.62|19.64|19.56|167
1620654000000|2021-05-10 13:40:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|163
1620654300000|2021-05-10 13:45:00|19.7|19.62|19.63|19.55|19.7|19.62|19.59|19.51|21
1620654600000|2021-05-10 13:50:00|19.64|19.56|19.64|19.56|19.69|19.61|19.63|19.55|14
1620654900000|2021-05-10 13:55:00|19.66|19.58|19.59|19.51|19.66|19.58|19.58|19.5|38
1620655200000|2021-05-10 14:00:00|19.61|19.53|19.58|19.5|19.67|19.59|19.58|19.5|142
1620655500000|2021-05-10 14:05:00|19.59|19.51|19.51|19.43|19.61|19.53|19.49|19.41|98
1620655800000|2021-05-10 14:10:00|19.53|19.45|19.47|19.39|19.53|19.45|19.43|19.35|130
1620656100000|2021-05-10 14:15:00|19.46|19.38|19.44|19.36|19.48|19.4|19.43|19.35|27
1620656400000|2021-05-10 14:20:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|253
1620656700000|2021-05-10 14:25:00|19.44|19.36|19.48|19.4|19.48|19.4|19.43|19.35|76
1620657000000|2021-05-10 14:30:00|19.51|19.43|19.54|19.46|19.54|19.46|19.48|19.4|67
1620657300000|2021-05-10 14:35:00|19.56|19.48|19.53|19.45|19.59|19.51|19.53|19.45|444
1620657600000|2021-05-10 14:40:00|19.54|19.46|19.55|19.47|19.59|19.51|19.54|19.46|490
1620657900000|2021-05-10 14:45:00|19.59|19.51|19.66|19.58|19.67|19.59|19.55|19.47|282
1620658200000|2021-05-10 14:50:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|104
1620658500000|2021-05-10 14:55:00|19.65|19.57|19.55|19.47|19.67|19.59|19.55|19.47|323
1620658800000|2021-05-10 15:00:00|19.6|19.52|19.55|19.47|19.6|19.52|19.54|19.46|216
1620659100000|2021-05-10 15:05:00|19.54|19.46|19.55|19.47|19.6|19.52|19.54|19.46|484
1620659400000|2021-05-10 15:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.55|19.47|361
1620659700000|2021-05-10 15:15:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|834
1620660000000|2021-05-10 15:20:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|190
1620660300000|2021-05-10 15:25:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|368
1620660600000|2021-05-10 15:30:00|19.49|19.41|19.4|19.32|19.53|19.45|19.39|19.31|166
1620660900000|2021-05-10 15:35:00|19.44|19.36|19.35|19.27|19.44|19.36|19.35|19.27|97
1620661200000|2021-05-10 15:40:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|54
1620661500000|2021-05-10 15:45:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|85
1620661800000|2021-05-10 15:50:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|32
1620662100000|2021-05-10 15:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|103
1620662400000|2021-05-10 16:00:00|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|50
1620662700000|2021-05-10 16:05:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1620663000000|2021-05-10 16:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1620663300000|2021-05-10 16:15:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|5
1620663600000|2021-05-10 16:20:00|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|5
1620663900000|2021-05-10 16:25:00|19.21|19.13|19.29|19.21|19.29|19.21|19.21|19.13|12
1620664200000|2021-05-10 16:30:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|9
1620664500000|2021-05-10 16:35:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|10
1620664800000|2021-05-10 16:40:00|19.27|19.19|19.29|19.21|19.34|19.26|19.27|19.19|0
1620665100000|2021-05-10 16:45:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1620665400000|2021-05-10 16:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1620665700000|2021-05-10 16:55:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|7
1620666000000|2021-05-10 17:00:00|19.38|19.3|19.39|19.31|19.44|19.36|19.37|19.29|80
1620666600000|2021-05-10 17:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620666900000|2021-05-10 17:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1620667200000|2021-05-10 17:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620667500000|2021-05-10 17:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|11
1620667800000|2021-05-10 17:30:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|39
1620668100000|2021-05-10 17:35:00|||||||||50
1620668400000|2021-05-10 17:40:00|19.49|19.41|19.46|19.38|19.49|19.41|19.44|19.36|123
1620668700000|2021-05-10 17:45:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|2
1620669000000|2021-05-10 17:50:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669300000|2021-05-10 17:55:00|19.52|19.44|19.5|19.42|19.52|19.44|19.42|19.34|41
1620669600000|2021-05-10 18:00:00|19.53|19.45|19.55|19.47|19.6|19.52|19.52|19.44|45
1620669900000|2021-05-10 18:05:00|19.57|19.49|19.5|19.42|19.57|19.49|19.48|19.4|33
1620670200000|2021-05-10 18:10:00|19.52|19.44|19.62|19.54|19.62|19.54|19.51|19.43|3
1620670500000|2021-05-10 18:15:00|19.63|19.55|19.72|19.64|19.77|19.69|19.63|19.55|77
1620670800000|2021-05-10 18:20:00|19.76|19.68|19.67|19.59|19.82|19.74|19.67|19.59|105
1620671100000|2021-05-10 18:25:00|19.72|19.64|19.82|19.74|19.87|19.79|19.67|19.59|42
1620671400000|2021-05-10 18:30:00|19.83|19.75|19.8|19.72|19.92|19.84|19.79|19.71|48
1620671700000|2021-05-10 18:35:00|19.82|19.74|19.79|19.71|19.92|19.84|19.76|19.68|1
1620672000000|2021-05-10 18:40:00|19.77|19.69|19.87|19.79|19.87|19.79|19.75|19.67|19
1620672300000|2021-05-10 18:45:00|19.91|19.83|19.96|19.88|19.98|19.9|19.89|19.81|13
1620672600000|2021-05-10 18:50:00|20.01|19.93|20.06|19.98|20.13|20.05|20.01|19.93|62
1620672900000|2021-05-10 18:55:00|20.08|20|19.89|19.81|20.11|20.03|19.89|19.81|5
1620673200000|2021-05-10 19:00:00|19.9|19.82|19.84|19.76|19.92|19.84|19.79|19.71|36
1620673500000|2021-05-10 19:05:00|19.85|19.77|19.84|19.76|19.98|19.9|19.84|19.76|2
1620673800000|2021-05-10 19:10:00|19.85|19.77|19.85|19.77|19.87|19.79|19.79|19.71|2
1620674100000|2021-05-10 19:15:00|19.83|19.75|19.9|19.82|19.94|19.86|19.8|19.72|30
1620674400000|2021-05-10 19:20:00|19.92|19.84|19.95|19.87|19.99|19.91|19.9|19.82|31
1620674700000|2021-05-10 19:25:00|19.97|19.89|19.79|19.71|20.02|19.94|19.79|19.71|37
1620675000000|2021-05-10 19:30:00|19.8|19.72|19.77|19.69|19.87|19.79|19.77|19.69|0
1620675300000|2021-05-10 19:35:00|19.78|19.7|19.82|19.74|19.86|19.78|19.77|19.69|1
1620675600000|2021-05-10 19:40:00|19.83|19.75|19.84|19.76|19.95|19.84|19.83|19.7|58
1620675900000|2021-05-10 19:45:00|19.82|19.74|20.01|19.93|20.04|19.96|19.75|19.65|0
1620676200000|2021-05-10 19:50:00|20.02|19.94|20.12|20.04|20.12|20.04|19.94|19.86|15
1620676500000|2021-05-10 19:55:00|20.11|20.03|20.32|20.07|20.33|20.18|20.04|19.93|77
1620676800000|2021-05-10 20:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1620605700000|2021-05-10 00:15:00|19.6|19.32|19.61|19.36|19.61|19.36|19.57|19.3|0
1620606000000|2021-05-10 00:20:00|19.6|19.35|19.61|19.36|19.61|19.36|19.59|19.3|0
1620606300000|2021-05-10 00:25:00|19.59|19.34|19.61|19.36|19.61|19.36|19.59|19.34|0
1620606600000|2021-05-10 00:30:00|19.6|19.35|19.61|19.36|19.61|19.36|19.6|19.35|0
1620606900000|2021-05-10 00:35:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1620608100000|2021-05-10 00:55:00|19.55|19.3|19.57|19.32|19.59|19.32|19.55|19.29|0
1620608400000|2021-05-10 01:00:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620608700000|2021-05-10 01:05:00|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1620609300000|2021-05-10 01:15:00|19.58|19.33|19.54|19.29|19.58|19.39|19.47|19.29|1
1620609900000|2021-05-10 01:25:00|19.56|19.31|19.55|19.3|19.56|19.31|19.54|19.29|0
1620610200000|2021-05-10 01:30:00|19.56|19.31|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610500000|2021-05-10 01:35:00|19.55|19.3|19.54|19.29|19.58|19.33|19.54|19.29|0
1620610800000|2021-05-10 01:40:00|19.53|19.28|19.51|19.26|19.54|19.29|19.51|19.26|0
1620611100000|2021-05-10 01:45:00|19.52|19.27|19.53|19.28|19.53|19.28|19.51|19.26|0
1620611400000|2021-05-10 01:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1620611700000|2021-05-10 01:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1620612300000|2021-05-10 02:05:00|19.53|19.28|19.52|19.27|19.53|19.28|19.51|19.26|0
1620612600000|2021-05-10 02:10:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1620613200000|2021-05-10 02:20:00|19.44|19.36|19.55|19.3|19.55|19.36|19.44|19.28|0
1620614100000|2021-05-10 02:35:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1620614400000|2021-05-10 02:40:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1620614700000|2021-05-10 02:45:00|19.55|19.3|19.53|19.28|19.56|19.31|19.53|19.28|0
1620615300000|2021-05-10 02:55:00|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1620616800000|2021-05-10 03:20:00|19.56|19.31|19.55|19.3|19.56|19.31|19.55|19.3|0
1620620100000|2021-05-10 04:15:00|||||||||1
1620622200000|2021-05-10 04:50:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1620623100000|2021-05-10 05:05:00|19.49|19.41|19.56|19.31|19.58|19.41|19.49|19.31|0
1620623400000|2021-05-10 05:10:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.32|0
1620624600000|2021-05-10 05:30:00|19.57|19.32|19.57|19.32|19.6|19.35|19.57|19.32|0
1620625200000|2021-05-10 05:40:00|19.49|19.41|19.57|19.32|19.57|19.41|19.49|19.32|0
1620625500000|2021-05-10 05:45:00|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|0
1620625800000|2021-05-10 05:50:00|19.57|19.32|19.57|19.32|19.57|19.32|19.56|19.31|0
1620626100000|2021-05-10 05:55:00|19.56|19.31|19.55|19.3|19.57|19.32|19.55|19.3|0
1620626400000|2021-05-10 06:00:00|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|33
1620627000000|2021-05-10 06:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1620627300000|2021-05-10 06:15:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|35
1620627600000|2021-05-10 06:20:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1620627900000|2021-05-10 06:25:00|19.48|19.4|19.48|19.4|19.5|19.42|19.47|19.39|6
1620628200000|2021-05-10 06:30:00|||||||||1
1620628800000|2021-05-10 06:40:00|||||||||2
1620629100000|2021-05-10 06:45:00|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|59
1620629400000|2021-05-10 06:50:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1620629700000|2021-05-10 06:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|23
1620630000000|2021-05-10 07:00:00|19.51|19.43|19.61|19.53|19.61|19.53|19.5|19.42|64
1620630300000|2021-05-10 07:05:00|19.58|19.5|19.61|19.53|19.63|19.55|19.58|19.5|362
1620630600000|2021-05-10 07:10:00|19.6|19.52|19.63|19.55|19.66|19.58|19.6|19.52|544
1620630900000|2021-05-10 07:15:00|19.61|19.53|19.63|19.55|19.68|19.6|19.61|19.53|363
1620631200000|2021-05-10 07:20:00|19.64|19.56|19.69|19.61|19.74|19.66|19.64|19.56|40
1620631500000|2021-05-10 07:25:00|19.7|19.62|19.74|19.66|19.77|19.69|19.69|19.61|121
1620631800000|2021-05-10 07:30:00|19.73|19.65|19.68|19.6|19.74|19.66|19.68|19.6|119
1620632100000|2021-05-10 07:35:00|19.69|19.61|19.63|19.55|19.73|19.65|19.63|19.55|116
1620632400000|2021-05-10 07:40:00|19.62|19.54|19.68|19.6|19.7|19.62|19.62|19.54|122
1620632700000|2021-05-10 07:45:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|26
1620633000000|2021-05-10 07:50:00|19.69|19.61|19.6|19.52|19.69|19.61|19.58|19.5|324
1620633300000|2021-05-10 07:55:00|19.62|19.54|19.63|19.55|19.66|19.58|19.62|19.54|72
1620633600000|2021-05-10 08:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.59|19.51|69
1620633900000|2021-05-10 08:05:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|39
1620634200000|2021-05-10 08:10:00|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|323
1620634500000|2021-05-10 08:15:00|19.57|19.49|19.5|19.42|19.6|19.52|19.5|19.42|31
1620634800000|2021-05-10 08:20:00|19.51|19.43|19.55|19.47|19.57|19.49|19.5|19.42|282
1620635100000|2021-05-10 08:25:00|19.56|19.48|19.57|19.49|19.62|19.54|19.56|19.48|120
1620635400000|2021-05-10 08:30:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|31
1620635700000|2021-05-10 08:35:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|11
1620636000000|2021-05-10 08:40:00|19.57|19.49|19.57|19.49|19.59|19.51|19.56|19.48|36
1620636300000|2021-05-10 08:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|110
1620636600000|2021-05-10 08:50:00|19.6|19.52|19.62|19.54|19.63|19.55|19.6|19.52|70
1620636900000|2021-05-10 08:55:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|81
1620637200000|2021-05-10 09:00:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|501
1620637500000|2021-05-10 09:05:00|19.62|19.54|19.57|19.49|19.63|19.55|19.57|19.49|22
1620637800000|2021-05-10 09:10:00|19.58|19.5|19.58|19.5|19.62|19.54|19.58|19.5|10
1620638400000|2021-05-10 09:20:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|19
1620638700000|2021-05-10 09:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|121
1620639000000|2021-05-10 09:30:00|||||||||31
1620639300000|2021-05-10 09:35:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|14
1620639600000|2021-05-10 09:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|0
1620640200000|2021-05-10 09:50:00|||||||||1
1620640800000|2021-05-10 10:00:00|19.66|19.58|19.63|19.55|19.68|19.6|19.62|19.54|22
1620641100000|2021-05-10 10:05:00|||||||||29
1620641700000|2021-05-10 10:15:00|||||||||57
1620642300000|2021-05-10 10:25:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642600000|2021-05-10 10:30:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1620642900000|2021-05-10 10:35:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|10
1620643200000|2021-05-10 10:40:00|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|65
1620643500000|2021-05-10 10:45:00|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|4
1620643800000|2021-05-10 10:50:00|19.6|19.52|19.62|19.54|19.62|19.54|19.57|19.49|50
1620644100000|2021-05-10 10:55:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|27
1620644400000|2021-05-10 11:00:00|||||||||25
1620645000000|2021-05-10 11:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|41
1620645300000|2021-05-10 11:15:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1620645600000|2021-05-10 11:20:00|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|20
1620645900000|2021-05-10 11:25:00|19.62|19.54|19.6|19.52|19.62|19.54|19.58|19.5|4
1620646200000|2021-05-10 11:30:00|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|57
1620646500000|2021-05-10 11:35:00|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|11
1620646800000|2021-05-10 11:40:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|3
1620647100000|2021-05-10 11:45:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1620647400000|2021-05-10 11:50:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|300
1620647700000|2021-05-10 11:55:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1620648000000|2021-05-10 12:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1620648300000|2021-05-10 12:05:00|19.59|19.51|19.52|19.44|19.6|19.52|19.52|19.44|56
1620648600000|2021-05-10 12:10:00|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|5
1620648900000|2021-05-10 12:15:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|3
1620649200000|2021-05-10 12:20:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|21
1620649500000|2021-05-10 12:25:00|19.54|19.46|19.55|19.47|19.57|19.49|19.54|19.46|214
1620649800000|2021-05-10 12:30:00|19.57|19.49|19.53|19.45|19.57|19.49|19.52|19.44|135
1620650100000|2021-05-10 12:35:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|154
1620650400000|2021-05-10 12:40:00|19.56|19.48|19.57|19.49|19.59|19.51|19.55|19.47|40
1620650700000|2021-05-10 12:45:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1620651000000|2021-05-10 12:50:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1620651300000|2021-05-10 12:55:00|||||||||1
1620651600000|2021-05-10 13:00:00|||||||||540
1620651900000|2021-05-10 13:05:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|20
1620652200000|2021-05-10 13:10:00|||||||||151
1620652500000|2021-05-10 13:15:00|19.53|19.45|19.51|19.43|19.54|19.46|19.49|19.41|180
1620652800000|2021-05-10 13:20:00|19.49|19.41|19.51|19.43|19.52|19.44|19.47|19.39|87
1620653100000|2021-05-10 13:25:00|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|29
1620653400000|2021-05-10 13:30:00|19.57|19.49|19.64|19.56|19.64|19.56|19.54|19.46|86
1620653700000|2021-05-10 13:35:00|19.66|19.58|19.65|19.57|19.7|19.62|19.64|19.56|167
1620654000000|2021-05-10 13:40:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|163
1620654300000|2021-05-10 13:45:00|19.7|19.62|19.63|19.55|19.7|19.62|19.59|19.51|21
1620654600000|2021-05-10 13:50:00|19.64|19.56|19.64|19.56|19.69|19.61|19.63|19.55|14
1620654900000|2021-05-10 13:55:00|19.66|19.58|19.59|19.51|19.66|19.58|19.58|19.5|38
1620655200000|2021-05-10 14:00:00|19.61|19.53|19.58|19.5|19.67|19.59|19.58|19.5|142
1620655500000|2021-05-10 14:05:00|19.59|19.51|19.51|19.43|19.61|19.53|19.49|19.41|98
1620655800000|2021-05-10 14:10:00|19.53|19.45|19.47|19.39|19.53|19.45|19.43|19.35|130
1620656100000|2021-05-10 14:15:00|19.46|19.38|19.44|19.36|19.48|19.4|19.43|19.35|27
1620656400000|2021-05-10 14:20:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|253
1620656700000|2021-05-10 14:25:00|19.44|19.36|19.48|19.4|19.48|19.4|19.43|19.35|76
1620657000000|2021-05-10 14:30:00|19.51|19.43|19.54|19.46|19.54|19.46|19.48|19.4|67
1620657300000|2021-05-10 14:35:00|19.56|19.48|19.53|19.45|19.59|19.51|19.53|19.45|444
1620657600000|2021-05-10 14:40:00|19.54|19.46|19.55|19.47|19.59|19.51|19.54|19.46|490
1620657900000|2021-05-10 14:45:00|19.59|19.51|19.66|19.58|19.67|19.59|19.55|19.47|282
1620658200000|2021-05-10 14:50:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|104
1620658500000|2021-05-10 14:55:00|19.65|19.57|19.55|19.47|19.67|19.59|19.55|19.47|323
1620658800000|2021-05-10 15:00:00|19.6|19.52|19.55|19.47|19.6|19.52|19.54|19.46|216
1620659100000|2021-05-10 15:05:00|19.54|19.46|19.55|19.47|19.6|19.52|19.54|19.46|484
1620659400000|2021-05-10 15:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.55|19.47|361
1620659700000|2021-05-10 15:15:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|834
1620660000000|2021-05-10 15:20:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|190
1620660300000|2021-05-10 15:25:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|368
1620660600000|2021-05-10 15:30:00|19.49|19.41|19.4|19.32|19.53|19.45|19.39|19.31|166
1620660900000|2021-05-10 15:35:00|19.44|19.36|19.35|19.27|19.44|19.36|19.35|19.27|97
1620661200000|2021-05-10 15:40:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|54
1620661500000|2021-05-10 15:45:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|85
1620661800000|2021-05-10 15:50:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|32
1620662100000|2021-05-10 15:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|103
1620662400000|2021-05-10 16:00:00|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|50
1620662700000|2021-05-10 16:05:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1620663000000|2021-05-10 16:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1620663300000|2021-05-10 16:15:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|5
1620663600000|2021-05-10 16:20:00|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|5
1620663900000|2021-05-10 16:25:00|19.21|19.13|19.29|19.21|19.29|19.21|19.21|19.13|12
1620664200000|2021-05-10 16:30:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|9
1620664500000|2021-05-10 16:35:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|10
1620664800000|2021-05-10 16:40:00|19.27|19.19|19.29|19.21|19.34|19.26|19.27|19.19|0
1620665100000|2021-05-10 16:45:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1620665400000|2021-05-10 16:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1620665700000|2021-05-10 16:55:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|7
1620666000000|2021-05-10 17:00:00|19.38|19.3|19.39|19.31|19.44|19.36|19.37|19.29|80
1620666600000|2021-05-10 17:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620666900000|2021-05-10 17:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1620667200000|2021-05-10 17:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1620667500000|2021-05-10 17:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|11
1620667800000|2021-05-10 17:30:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|39
1620668100000|2021-05-10 17:35:00|||||||||50
1620668400000|2021-05-10 17:40:00|19.49|19.41|19.46|19.38|19.49|19.41|19.44|19.36|123
1620668700000|2021-05-10 17:45:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|2
1620669000000|2021-05-10 17:50:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1620669300000|2021-05-10 17:55:00|19.52|19.44|19.5|19.42|19.52|19.44|19.42|19.34|41
1620669600000|2021-05-10 18:00:00|19.53|19.45|19.55|19.47|19.6|19.52|19.52|19.44|45
1620669900000|2021-05-10 18:05:00|19.57|19.49|19.5|19.42|19.57|19.49|19.48|19.4|33
1620670200000|2021-05-10 18:10:00|19.52|19.44|19.62|19.54|19.62|19.54|19.51|19.43|3
1620670500000|2021-05-10 18:15:00|19.63|19.55|19.72|19.64|19.77|19.69|19.63|19.55|77
1620670800000|2021-05-10 18:20:00|19.76|19.68|19.67|19.59|19.82|19.74|19.67|19.59|105
1620671100000|2021-05-10 18:25:00|19.72|19.64|19.82|19.74|19.87|19.79|19.67|19.59|42
1620671400000|2021-05-10 18:30:00|19.83|19.75|19.8|19.72|19.92|19.84|19.79|19.71|48
1620671700000|2021-05-10 18:35:00|19.82|19.74|19.79|19.71|19.92|19.84|19.76|19.68|1
1620672000000|2021-05-10 18:40:00|19.77|19.69|19.87|19.79|19.87|19.79|19.75|19.67|19
1620672300000|2021-05-10 18:45:00|19.91|19.83|19.96|19.88|19.98|19.9|19.89|19.81|13
1620672600000|2021-05-10 18:50:00|20.01|19.93|20.06|19.98|20.13|20.05|20.01|19.93|62
1620672900000|2021-05-10 18:55:00|20.08|20|19.89|19.81|20.11|20.03|19.89|19.81|5
1620673200000|2021-05-10 19:00:00|19.9|19.82|19.84|19.76|19.92|19.84|19.79|19.71|36
1620673500000|2021-05-10 19:05:00|19.85|19.77|19.84|19.76|19.98|19.9|19.84|19.76|2
1620673800000|2021-05-10 19:10:00|19.85|19.77|19.85|19.77|19.87|19.79|19.79|19.71|2
1620674100000|2021-05-10 19:15:00|19.83|19.75|19.9|19.82|19.94|19.86|19.8|19.72|30
1620674400000|2021-05-10 19:20:00|19.92|19.84|19.95|19.87|19.99|19.91|19.9|19.82|31
1620674700000|2021-05-10 19:25:00|19.97|19.89|19.79|19.71|20.02|19.94|19.79|19.71|37
1620675000000|2021-05-10 19:30:00|19.8|19.72|19.77|19.69|19.87|19.79|19.77|19.69|0
1620675300000|2021-05-10 19:35:00|19.78|19.7|19.82|19.74|19.86|19.78|19.77|19.69|1
1620675600000|2021-05-10 19:40:00|19.83|19.75|19.84|19.76|19.95|19.84|19.83|19.7|58
1620675900000|2021-05-10 19:45:00|19.82|19.74|20.01|19.93|20.04|19.96|19.75|19.65|0
1620676200000|2021-05-10 19:50:00|20.02|19.94|20.12|20.04|20.12|20.04|19.94|19.86|15
1620676500000|2021-05-10 19:55:00|20.11|20.03|20.32|20.07|20.33|20.18|20.04|19.93|77
1620676800000|2021-05-10 20:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1620692100000|2021-05-11 00:15:00|20.23|19.98|20.27|20.19|20.28|20.19|20.21|19.96|0
1620692400000|2021-05-11 00:20:00|20.36|20.11|20.4|20.15|20.41|20.24|20.29|20.11|2
1620692700000|2021-05-11 00:25:00|20.38|20.13|20.29|20.21|20.38|20.21|20.29|20.13|0
1620693000000|2021-05-11 00:30:00|20.31|20.23|20.29|20.21|20.4|20.23|20.29|20.13|0
1620693300000|2021-05-11 00:35:00|20.38|20.13|20.37|20.12|20.4|20.15|20.37|20.12|1
1620693600000|2021-05-11 00:40:00|20.39|20.14|20.48|20.23|20.48|20.28|20.34|20.14|2
1620693900000|2021-05-11 00:45:00|20.46|20.21|20.48|20.23|20.48|20.23|20.46|20.21|0
1620694200000|2021-05-11 00:50:00|20.46|20.21|21.24|20.99|21.33|21.11|20.46|20.21|15
1620694500000|2021-05-11 00:55:00|21.23|20.98|21.16|20.86|21.32|21.14|20.95|20.65|0
1620694800000|2021-05-11 01:00:00|21.22|20.92|21.25|20.95|21.25|20.95|21.22|20.92|2
1620695400000|2021-05-11 01:10:00|21.33|21.08|21.12|20.87|21.38|21.19|21.09|20.87|0
1620695700000|2021-05-11 01:15:00|21.11|20.86|20.95|20.7|21.11|20.86|20.95|20.7|0
1620696000000|2021-05-11 01:20:00|20.96|20.71|20.99|20.74|21.01|20.76|20.93|20.68|0
1620696300000|2021-05-11 01:25:00|21|20.75|21.08|20.83|21.08|20.91|20.94|20.75|0
1620696600000|2021-05-11 01:30:00|21.02|20.94|21.14|20.89|21.16|20.94|21.02|20.83|0
1620696900000|2021-05-11 01:35:00|21.16|20.91|21.14|20.89|21.18|20.97|21.05|20.88|0
1620697200000|2021-05-11 01:40:00|21.16|20.91|21.18|21.1|21.24|21.14|21.08|20.89|4
1620697500000|2021-05-11 01:45:00|21.24|20.99|21.19|20.94|21.24|21.07|21.15|20.94|0
1620697800000|2021-05-11 01:50:00|21.13|21.05|21.18|20.93|21.22|21.05|21.08|20.89|0
1620698100000|2021-05-11 01:55:00|21.19|20.94|21.18|20.93|21.21|21.05|21.08|20.88|0
1620698400000|2021-05-11 02:00:00|21.08|21|21.2|21.12|21.28|21.12|21.08|20.95|5
1620699000000|2021-05-11 02:10:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1620699300000|2021-05-11 02:15:00|21.2|21.12|21.19|20.94|21.24|21.12|21.13|20.94|1
1620699600000|2021-05-11 02:20:00|21.16|20.91|21.19|20.94|21.24|20.99|21.05|20.89|0
1620700200000|2021-05-11 02:30:00|21.17|20.92|21.14|20.89|21.2|20.94|21.14|20.89|0
1620700500000|2021-05-11 02:35:00|21.15|20.9|20.95|20.87|21.17|20.92|20.93|20.79|0
1620700800000|2021-05-11 02:40:00|20.93|20.85|21.04|20.79|21.04|20.85|20.91|20.74|0
1620701100000|2021-05-11 02:45:00|20.96|20.88|21.08|20.83|21.08|20.9|20.96|20.82|0
1620701400000|2021-05-11 02:50:00|21.07|20.82|21.15|20.9|21.15|20.96|20.96|20.79|0
1620701700000|2021-05-11 02:55:00|21.04|20.96|20.98|20.9|21.15|20.98|20.98|20.82|0
1620702000000|2021-05-11 03:00:00|21.07|20.82|21.09|20.84|21.12|20.95|21.01|20.82|0
1620702300000|2021-05-11 03:05:00|21.01|20.93|21.12|20.87|21.12|20.95|20.98|20.82|0
1620702600000|2021-05-11 03:10:00|21.03|20.95|21.12|20.87|21.12|20.95|21.01|20.84|0
1620702900000|2021-05-11 03:15:00|21.13|20.88|21.12|20.87|21.15|20.95|21.03|20.82|0
1620703200000|2021-05-11 03:20:00|21.03|20.95|21.08|20.83|21.11|20.95|20.96|20.8|0
1620703500000|2021-05-11 03:25:00|21.09|20.84|21.05|20.8|21.09|20.84|21.05|20.8|0
1620703800000|2021-05-11 03:30:00|21.04|20.79|21.04|20.79|21.08|20.83|21.02|20.77|0
1620704100000|2021-05-11 03:35:00|21.02|20.77|20.96|20.71|21.04|20.79|20.94|20.69|0
1620704400000|2021-05-11 03:40:00|20.99|20.74|20.96|20.71|20.99|20.74|20.94|20.69|0
1620704700000|2021-05-11 03:45:00|20.99|20.74|20.99|20.74|20.99|20.74|20.96|20.71|0
1620705000000|2021-05-11 03:50:00|20.96|20.71|20.99|20.74|20.99|20.74|20.96|20.71|0
1620705300000|2021-05-11 03:55:00|20.96|20.71|20.96|20.71|20.99|20.74|20.96|20.71|0
1620705600000|2021-05-11 04:00:00|20.94|20.69|20.96|20.71|20.96|20.71|20.94|20.69|0
1620705900000|2021-05-11 04:05:00|20.99|20.74|20.96|20.71|20.99|20.74|20.96|20.71|0
1620706200000|2021-05-11 04:10:00|20.97|20.72|20.9|20.82|20.99|20.82|20.89|20.72|0
1620706500000|2021-05-11 04:15:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|1
1620707100000|2021-05-11 04:25:00|20.91|20.83|20.99|20.74|21.01|20.85|20.91|20.74|0
1620707700000|2021-05-11 04:35:00|21|20.75|20.99|20.74|21.02|20.77|20.99|20.74|0
1620708000000|2021-05-11 04:40:00|21.03|20.78|21.04|20.79|21.04|20.9|20.96|20.78|1
1620708300000|2021-05-11 04:45:00|20.95|20.87|21.13|20.88|21.13|20.95|20.95|20.79|1
1620708600000|2021-05-11 04:50:00|21.14|20.89|21.07|20.82|21.14|20.95|21|20.81|1
1620708900000|2021-05-11 04:55:00|21.08|20.83|21|20.92|21.12|20.95|21|20.82|0
1620709200000|2021-05-11 05:00:00|21.06|20.81|20.96|20.88|21.07|20.9|20.94|20.8|1
1620709500000|2021-05-11 05:05:00|20.95|20.87|21.04|20.79|21.04|20.88|20.84|20.74|1
1620709800000|2021-05-11 05:10:00|21.02|20.77|20.95|20.7|21.02|20.85|20.92|20.68|0
1620710100000|2021-05-11 05:15:00|20.85|20.77|20.81|20.73|20.93|20.77|20.81|20.68|0
1620710400000|2021-05-11 05:20:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|6
1620710700000|2021-05-11 05:25:00|20.82|20.74|20.85|20.77|20.87|20.79|20.82|20.74|1
1620711000000|2021-05-11 05:30:00|20.87|20.79|20.87|20.79|20.93|20.79|20.84|20.63|0
1620711600000|2021-05-11 05:40:00|20.85|20.77|20.73|20.65|20.89|20.78|20.73|20.56|3
1620711900000|2021-05-11 05:45:00|20.76|20.68|20.74|20.66|20.8|20.72|20.74|20.66|0
1620712200000|2021-05-11 05:50:00|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1620712500000|2021-05-11 05:55:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1620712800000|2021-05-11 06:00:00|20.74|20.66|20.68|20.6|20.77|20.69|20.67|20.59|100
1620713100000|2021-05-11 06:05:00|20.7|20.62|20.68|20.6|20.71|20.63|20.67|20.59|60
1620713400000|2021-05-11 06:10:00|20.7|20.62|20.72|20.64|20.75|20.67|20.67|20.59|123
1620713700000|2021-05-11 06:15:00|20.7|20.62|20.67|20.59|20.72|20.64|20.65|20.57|27
1620714000000|2021-05-11 06:20:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|97
1620714300000|2021-05-11 06:25:00|20.63|20.55|20.69|20.61|20.69|20.61|20.63|20.55|81
1620714600000|2021-05-11 06:30:00|20.7|20.62|20.71|20.63|20.72|20.64|20.66|20.58|352
1620714900000|2021-05-11 06:35:00|20.69|20.61|20.67|20.59|20.7|20.62|20.62|20.54|40
1620715200000|2021-05-11 06:40:00|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1620715500000|2021-05-11 06:45:00|20.65|20.57|20.58|20.5|20.65|20.57|20.58|20.5|93
1620715800000|2021-05-11 06:50:00|20.57|20.49|20.5|20.42|20.58|20.5|20.47|20.39|64
1620716100000|2021-05-11 06:55:00|20.52|20.44|20.49|20.41|20.53|20.45|20.48|20.4|26
1620716400000|2021-05-11 07:00:00|20.5|20.42|20.45|20.37|20.55|20.47|20.43|20.35|212
1620716700000|2021-05-11 07:05:00|20.47|20.39|20.77|20.69|20.77|20.69|20.45|20.37|735
1620717000000|2021-05-11 07:10:00|20.78|20.7|20.89|20.81|21.01|20.93|20.78|20.7|1149
1620717300000|2021-05-11 07:15:00|20.91|20.83|20.81|20.73|21.02|20.94|20.8|20.72|1334
1620717600000|2021-05-11 07:20:00|20.8|20.72|20.83|20.75|20.88|20.8|20.68|20.6|1905
1620717900000|2021-05-11 07:25:00|20.84|20.76|20.92|20.84|20.97|20.89|20.83|20.75|200
1620718200000|2021-05-11 07:30:00|20.93|20.85|20.97|20.89|21.03|20.95|20.92|20.84|262
1620718500000|2021-05-11 07:35:00|20.98|20.9|20.91|20.83|20.98|20.9|20.86|20.78|334
1620718800000|2021-05-11 07:40:00|20.92|20.84|21.03|20.95|21.03|20.95|20.91|20.83|224
1620719100000|2021-05-11 07:45:00|21.04|20.96|21.06|20.98|21.1|21.02|21.03|20.95|284
1620719400000|2021-05-11 07:50:00|21.08|21|21.04|20.96|21.09|21.01|21.03|20.95|179
1620719700000|2021-05-11 07:55:00|21.05|20.97|20.81|20.73|21.05|20.97|20.77|20.69|369
1620720000000|2021-05-11 08:00:00|20.82|20.74|21.06|20.98|21.06|20.98|20.81|20.73|206
1620720300000|2021-05-11 08:05:00|21.05|20.97|20.88|20.8|21.12|21.04|20.88|20.8|316
1620720600000|2021-05-11 08:10:00|20.89|20.81|21.06|20.98|21.06|20.98|20.89|20.81|317
1620720900000|2021-05-11 08:15:00|21.05|20.97|21.11|21.03|21.16|21.08|21.04|20.96|340
1620721200000|2021-05-11 08:20:00|21.12|21.04|21.09|21.01|21.12|21.04|20.99|20.91|379
1620721500000|2021-05-11 08:25:00|21.1|21.02|21.04|20.96|21.12|21.04|20.99|20.91|98
1620721800000|2021-05-11 08:30:00|21.03|20.95|21.04|20.96|21.09|21.01|20.93|20.85|397
1620722100000|2021-05-11 08:35:00|21.03|20.95|20.93|20.85|21.04|20.96|20.92|20.84|214
1620722400000|2021-05-11 08:40:00|20.94|20.86|20.87|20.79|20.98|20.9|20.81|20.73|521
1620722700000|2021-05-11 08:45:00|20.9|20.82|20.87|20.79|20.92|20.84|20.81|20.73|482
1620723000000|2021-05-11 08:50:00|20.89|20.81|20.94|20.86|20.98|20.9|20.87|20.79|260
1620723300000|2021-05-11 08:55:00|20.96|20.88|20.99|20.91|21.01|20.93|20.93|20.85|150
1620723600000|2021-05-11 09:00:00|20.98|20.9|20.85|20.77|20.99|20.91|20.85|20.77|46
1620723900000|2021-05-11 09:05:00|20.86|20.78|20.86|20.78|20.87|20.79|20.81|20.73|128
1620724200000|2021-05-11 09:10:00|20.87|20.79|20.86|20.78|20.87|20.79|20.8|20.72|62
1620724500000|2021-05-11 09:15:00|20.85|20.77|20.76|20.68|20.87|20.79|20.76|20.68|145
1620724800000|2021-05-11 09:20:00|20.78|20.7|20.93|20.85|20.93|20.85|20.76|20.68|452
1620725100000|2021-05-11 09:25:00|20.95|20.87|20.99|20.91|21|20.92|20.93|20.85|54
1620725400000|2021-05-11 09:30:00|21|20.92|20.94|20.86|21|20.92|20.93|20.85|24
1620725700000|2021-05-11 09:35:00|20.95|20.87|20.93|20.85|20.95|20.87|20.88|20.8|21
1620726000000|2021-05-11 09:40:00|20.94|20.86|20.93|20.85|20.98|20.9|20.9|20.82|57
1620726300000|2021-05-11 09:45:00|20.94|20.86|21|20.92|21.05|20.97|20.94|20.86|276
1620726600000|2021-05-11 09:50:00|20.98|20.9|20.95|20.87|21.01|20.93|20.95|20.87|64
1620726900000|2021-05-11 09:55:00|20.96|20.88|20.98|20.9|21.01|20.93|20.95|20.87|196
1620727200000|2021-05-11 10:00:00|20.96|20.88|21.1|21.02|21.1|21.02|20.93|20.85|264
1620727500000|2021-05-11 10:05:00|21.08|21|21.17|21.09|21.17|21.09|21.06|20.98|205
1620727800000|2021-05-11 10:10:00|21.18|21.1|21.12|21.04|21.23|21.15|21.12|21.04|342
1620728100000|2021-05-11 10:15:00|21.11|21.03|21.01|20.93|21.12|21.04|21|20.92|181
1620728400000|2021-05-11 10:20:00|21.06|20.98|21.07|20.99|21.07|20.99|21.01|20.93|103
1620728700000|2021-05-11 10:25:00|21.11|21.03|21.18|21.1|21.18|21.1|21.07|20.99|320
1620729000000|2021-05-11 10:30:00|21.19|21.11|21.27|21.19|21.27|21.19|21.19|21.11|2182
1620729300000|2021-05-11 10:35:00|21.25|21.17|21.19|21.11|21.27|21.19|21.18|21.1|188
1620729600000|2021-05-11 10:40:00|21.21|21.13|21.29|21.21|21.29|21.21|21.21|21.13|101
1620729900000|2021-05-11 10:45:00|21.27|21.19|21.29|21.21|21.3|21.22|21.23|21.15|71
1620730200000|2021-05-11 10:50:00|21.27|21.19|21.13|21.05|21.27|21.19|21.13|21.05|309
1620730500000|2021-05-11 10:55:00|21.15|21.07|21.17|21.09|21.18|21.1|21.12|21.04|184
1620730800000|2021-05-11 11:00:00|21.13|21.05|21.13|21.05|21.18|21.1|21.12|21.04|27
1620731100000|2021-05-11 11:05:00|21.12|21.04|21.18|21.1|21.18|21.1|21.12|21.04|70
1620731400000|2021-05-11 11:10:00|21.17|21.09|21.12|21.04|21.18|21.1|21.11|21.03|114
1620731700000|2021-05-11 11:15:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|66
1620732000000|2021-05-11 11:20:00|21.17|21.09|21.19|21.11|21.19|21.11|21.14|21.06|31
1620732300000|2021-05-11 11:25:00|21.21|21.13|21.19|21.11|21.24|21.16|21.18|21.1|64
1620732600000|2021-05-11 11:30:00|21.18|21.1|21.24|21.16|21.24|21.16|21.18|21.1|7
1620732900000|2021-05-11 11:35:00|21.27|21.19|21.24|21.16|21.29|21.21|21.23|21.15|29
1620733200000|2021-05-11 11:40:00|21.23|21.15|21.1|21.02|21.24|21.16|21.1|21.02|28
1620733500000|2021-05-11 11:45:00|21.08|21|21.08|21|21.11|21.03|21.03|20.95|97
1620733800000|2021-05-11 11:50:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|16
1620734100000|2021-05-11 11:55:00|21.1|21.02|21.3|21.22|21.3|21.22|21.1|21.02|262
1620734400000|2021-05-11 12:00:00|21.29|21.21|21.19|21.11|21.3|21.22|21.16|21.08|168
1620734700000|2021-05-11 12:05:00|21.17|21.09|21.3|21.22|21.35|21.27|21.16|21.08|183
1620735000000|2021-05-11 12:10:00|21.35|21.27|21.37|21.29|21.4|21.32|21.35|21.27|250
1620735300000|2021-05-11 12:15:00|21.38|21.3|21.53|21.45|21.53|21.45|21.37|21.29|202
1620735600000|2021-05-11 12:20:00|21.54|21.46|21.6|21.52|21.62|21.54|21.47|21.39|345
1620735900000|2021-05-11 12:25:00|21.63|21.55|21.72|21.64|21.74|21.66|21.59|21.51|229
1620736200000|2021-05-11 12:30:00|21.71|21.63|21.58|21.5|21.76|21.68|21.53|21.45|507
1620736500000|2021-05-11 12:35:00|21.56|21.48|21.46|21.38|21.58|21.5|21.42|21.34|397
1620736800000|2021-05-11 12:40:00|21.47|21.39|21.47|21.39|21.57|21.49|21.45|21.37|469
1620737100000|2021-05-11 12:45:00|21.46|21.38|21.57|21.49|21.58|21.5|21.42|21.34|342
1620737400000|2021-05-11 12:50:00|21.58|21.5|21.61|21.53|21.63|21.55|21.53|21.45|230
1620737700000|2021-05-11 12:55:00|21.59|21.51|21.74|21.66|21.75|21.67|21.59|21.51|765
1620738000000|2021-05-11 13:00:00|21.75|21.67|21.8|21.72|21.8|21.72|21.7|21.62|379
1620738300000|2021-05-11 13:05:00|21.81|21.73|21.81|21.73|21.87|21.79|21.76|21.68|279
1620738600000|2021-05-11 13:10:00|21.85|21.77|21.86|21.78|21.88|21.8|21.81|21.73|613
1620738900000|2021-05-11 13:15:00|21.85|21.77|21.71|21.63|21.86|21.78|21.7|21.62|204
1620739200000|2021-05-11 13:20:00|21.7|21.62|21.65|21.57|21.7|21.62|21.6|21.52|73
1620739500000|2021-05-11 13:25:00|21.63|21.55|21.47|21.39|21.65|21.57|21.44|21.36|462
1620739800000|2021-05-11 13:30:00|21.49|21.41|21.49|21.41|21.56|21.48|21.28|21.2|1579
1620740100000|2021-05-11 13:35:00|21.48|21.4|21.34|21.26|21.49|21.41|21.28|21.2|765
1620740400000|2021-05-11 13:40:00|21.36|21.28|21.15|21.07|21.39|21.31|21.07|20.99|620
1620740700000|2021-05-11 13:45:00|21.17|21.09|21.23|21.15|21.23|21.15|21.12|21.04|481
1620741000000|2021-05-11 13:50:00|21.22|21.14|21.17|21.09|21.23|21.15|21.12|21.04|320
1620741300000|2021-05-11 13:55:00|21.14|21.06|20.9|20.82|21.22|21.14|20.88|20.8|575
1620741600000|2021-05-11 14:00:00|20.87|20.79|20.97|20.89|21|20.92|20.85|20.77|681
1620741900000|2021-05-11 14:05:00|20.99|20.91|21.22|21.14|21.22|21.14|20.95|20.87|348
1620742200000|2021-05-11 14:10:00|21.18|21.1|21.28|21.2|21.29|21.21|21.17|21.09|305
1620742500000|2021-05-11 14:15:00|21.26|21.18|21.3|21.22|21.4|21.32|21.24|21.16|272
1620742800000|2021-05-11 14:20:00|21.35|21.27|21.47|21.39|21.47|21.39|21.15|21.07|596
1620743100000|2021-05-11 14:25:00|21.52|21.44|21.81|21.73|21.81|21.73|21.47|21.39|1062
1620743400000|2021-05-11 14:30:00|21.82|21.74|21.88|21.8|21.94|21.86|21.76|21.68|1218
1620743700000|2021-05-11 14:35:00|21.9|21.82|22.05|21.97|22.11|22.03|21.9|21.82|772
1620744000000|2021-05-11 14:40:00|22.08|22|21.98|21.9|22.1|22.02|21.87|21.79|1055
1620744300000|2021-05-11 14:45:00|21.99|21.91|21.86|21.78|22.2|22.12|21.82|21.74|1621
1620744600000|2021-05-11 14:50:00|21.82|21.74|21.83|21.75|21.92|21.84|21.74|21.66|432
1620744900000|2021-05-11 14:55:00|21.86|21.78|21.83|21.75|21.87|21.79|21.68|21.6|314
1620745200000|2021-05-11 15:00:00|21.84|21.76|22.09|22.01|22.09|22.01|21.82|21.74|761
1620745500000|2021-05-11 15:05:00|22.13|22.05|22.12|22.04|22.18|22.1|21.97|21.89|1114
1620745800000|2021-05-11 15:10:00|22.11|22.03|22.11|22.03|22.32|22.24|22.11|22.03|1135
1620746100000|2021-05-11 15:15:00|22.13|22.05|21.85|21.77|22.22|22.14|21.85|21.77|1052
1620746400000|2021-05-11 15:20:00|21.87|21.79|21.72|21.64|21.89|21.81|21.72|21.64|959
1620746700000|2021-05-11 15:25:00|21.7|21.62|21.72|21.64|21.78|21.7|21.64|21.56|2716
1620747000000|2021-05-11 15:30:00|21.75|21.67|21.55|21.47|21.75|21.67|21.54|21.46|1350
1620747300000|2021-05-11 15:35:00|21.54|21.46|21.62|21.54|21.64|21.56|21.5|21.42|123
1620747600000|2021-05-11 15:40:00|21.6|21.52|21.87|21.79|21.9|21.82|21.59|21.51|222
1620747900000|2021-05-11 15:45:00|21.85|21.77|21.74|21.66|21.9|21.82|21.69|21.61|18
1620748200000|2021-05-11 15:50:00|21.75|21.67|21.53|21.45|21.8|21.72|21.53|21.45|335
1620748500000|2021-05-11 15:55:00|21.55|21.47|21.61|21.53|21.64|21.56|21.5|21.42|118
1620748800000|2021-05-11 16:00:00|21.62|21.54|21.6|21.52|21.68|21.6|21.49|21.41|24
1620749100000|2021-05-11 16:05:00|21.61|21.53|21.55|21.47|21.63|21.55|21.4|21.32|75
1620749400000|2021-05-11 16:10:00|21.54|21.46|21.6|21.52|21.66|21.58|21.5|21.42|17
1620749700000|2021-05-11 16:15:00|21.55|21.47|21.5|21.42|21.63|21.55|21.45|21.37|4
1620750000000|2021-05-11 16:20:00|21.53|21.45|21.68|21.6|21.75|21.67|21.53|21.45|22
1620750300000|2021-05-11 16:25:00|21.66|21.58|21.81|21.73|21.87|21.79|21.65|21.57|3
1620750600000|2021-05-11 16:30:00|21.82|21.74|21.96|21.88|22.02|21.94|21.8|21.72|14
1620750900000|2021-05-11 16:35:00|21.95|21.87|21.83|21.75|21.95|21.87|21.75|21.67|9
1620751200000|2021-05-11 16:40:00|21.85|21.77|22.05|21.97|22.08|22|21.83|21.75|23
1620751500000|2021-05-11 16:45:00|22.03|21.95|22.16|22.08|22.19|22.11|22.03|21.95|15
1620751800000|2021-05-11 16:50:00|22.17|22.09|22.29|22.21|22.4|22.32|22.16|22.08|58
1620752100000|2021-05-11 16:55:00|22.27|22.19|22.19|22.11|22.35|22.27|22.19|22.11|3
1620752400000|2021-05-11 17:00:00|22.2|22.12|22.02|21.94|22.24|22.16|22.02|21.94|34
1620752700000|2021-05-11 17:05:00|22.04|21.96|22.09|22.01|22.25|22.17|22.04|21.96|1
1620753000000|2021-05-11 17:10:00|22.1|22.02|22.14|22.06|22.2|22.12|22.04|21.96|2
1620753300000|2021-05-11 17:15:00|22.13|22.05|22.12|22.04|22.24|22.16|21.98|21.9|137
1620753600000|2021-05-11 17:20:00|22.11|22.03|22.01|21.93|22.14|22.06|21.98|21.9|0
1620753900000|2021-05-11 17:25:00|22.03|21.95|21.85|21.77|22.04|21.96|21.82|21.74|0
1620754200000|2021-05-11 17:30:00|21.83|21.75|21.73|21.65|21.87|21.79|21.73|21.65|13
1620754500000|2021-05-11 17:35:00|21.74|21.66|21.71|21.63|21.8|21.72|21.66|21.58|30
1620754800000|2021-05-11 17:40:00|21.68|21.6|21.72|21.64|21.74|21.66|21.65|21.57|4
1620755100000|2021-05-11 17:45:00|21.7|21.62|21.73|21.65|21.77|21.69|21.66|21.58|5
1620755400000|2021-05-11 17:50:00|21.76|21.68|22.09|22.01|22.09|22.01|21.76|21.68|73
1620755700000|2021-05-11 17:55:00|22.08|22|21.93|21.85|22.09|22.01|21.87|21.79|51
1620756000000|2021-05-11 18:00:00|21.91|21.83|21.86|21.78|21.98|21.9|21.8|21.72|5
1620756300000|2021-05-11 18:05:00|21.87|21.79|22.06|21.98|22.11|22.03|21.83|21.75|14
1620756600000|2021-05-11 18:10:00|22.05|21.97|22.26|22.18|22.26|22.18|22.05|21.97|18
1620756900000|2021-05-11 18:15:00|22.24|22.16|22.18|22.1|22.31|22.23|22.18|22.1|17
1620757200000|2021-05-11 18:20:00|22.16|22.08|22.07|21.99|22.19|22.11|22.07|21.99|0
1620757500000|2021-05-11 18:25:00|22.05|21.97|21.89|21.81|22.08|22|21.87|21.79|15
1620757800000|2021-05-11 18:30:00|21.9|21.82|22.02|21.94|22.15|22.07|21.89|21.81|77
1620758100000|2021-05-11 18:35:00|22.03|21.95|22.14|22.06|22.16|22.08|21.94|21.86|27
1620758400000|2021-05-11 18:40:00|22.16|22.08|22.15|22.07|22.26|22.18|22.1|22.02|2
1620758700000|2021-05-11 18:45:00|22.16|22.08|22|21.92|22.21|22.13|22|21.92|0
1620759000000|2021-05-11 18:50:00|22.02|21.94|21.95|21.87|22.14|22.06|21.94|21.86|1
1620759300000|2021-05-11 18:55:00|21.97|21.89|21.86|21.78|21.97|21.89|21.84|21.76|1
1620759600000|2021-05-11 19:00:00|21.87|21.79|21.79|21.71|21.9|21.82|21.72|21.64|13
1620759900000|2021-05-11 19:05:00|21.78|21.7|21.92|21.84|21.97|21.89|21.73|21.65|0
1620760200000|2021-05-11 19:10:00|21.9|21.82|22.06|21.98|22.11|22.03|21.89|21.81|0
1620760500000|2021-05-11 19:15:00|22.05|21.97|21.8|21.72|22.06|21.98|21.8|21.72|46
1620760800000|2021-05-11 19:20:00|21.79|21.71|21.79|21.71|21.85|21.77|21.77|21.69|11
1620761100000|2021-05-11 19:25:00|21.8|21.72|21.84|21.76|21.84|21.76|21.65|21.57|8
1620761400000|2021-05-11 19:30:00|21.87|21.79|22.18|22.1|22.23|22.15|21.84|21.76|8
1620761700000|2021-05-11 19:35:00|22.2|22.12|22.26|22.18|22.39|22.31|22.11|22.03|11
1620762000000|2021-05-11 19:40:00|22.27|22.19|22.15|22.07|22.36|22.28|22.12|22.04|62
1620762300000|2021-05-11 19:45:00|22.16|22.08|21.94|21.86|22.21|22.13|21.93|21.85|21
1620762600000|2021-05-11 19:50:00|21.93|21.85|21.91|21.83|22.04|21.96|21.81|21.73|36
1620762900000|2021-05-11 19:55:00|21.93|21.85|22.1|21.8|22.1|21.99|21.91|21.78|112
1620763200000|2021-05-11 20:00:00|22.05||22.05||22.05||22.05||0
1620778500000|2021-05-12 00:15:00|22.01|21.76|22.08|22|22.27|22|22.01|21.76|3
1620778800000|2021-05-12 00:20:00|22.06|21.98|22.06|21.98|22.19|22.03|22.03|21.92|0
1620779100000|2021-05-12 00:25:00|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1620779400000|2021-05-12 00:30:00|22.16|22.08|22.21|22.13|22.23|22.15|22.16|22.08|1
1620779700000|2021-05-12 00:35:00|22.23|22.15|22.31|22.23|22.39|22.29|22.23|22.14|4
1620780000000|2021-05-12 00:40:00|22.33|22.25|22.62|22.37|22.62|22.48|22.33|22.19|31
1620780300000|2021-05-12 00:45:00|22.6|22.35|22.65|22.4|22.67|22.51|22.49|22.29|0
1620780600000|2021-05-12 00:50:00|22.67|22.42|22.67|22.42|22.67|22.42|22.62|22.37|0
1620780900000|2021-05-12 00:55:00|22.62|22.37|22.61|22.53|22.67|22.56|22.59|22.37|0
1620781200000|2021-05-12 01:00:00|22.59|22.51|22.59|22.51|22.67|22.56|22.59|22.42|0
1620781500000|2021-05-12 01:05:00|22.6|22.52|22.56|22.31|22.67|22.52|22.43|22.27|10
1620781800000|2021-05-12 01:10:00|22.57|22.32|22.6|22.3|22.6|22.33|22.56|22.3|0
1620782100000|2021-05-12 01:15:00|22.57|22.32|22.39|22.31|22.57|22.35|22.39|22.27|0
1620782400000|2021-05-12 01:20:00|22.35|22.27|22.41|22.16|22.47|22.27|22.35|22.14|1
1620782700000|2021-05-12 01:25:00|22.43|22.18|22.46|22.21|22.46|22.21|22.41|22.14|0
1620783000000|2021-05-12 01:30:00|22.49|22.19|22.54|22.24|22.54|22.27|22.41|22.14|0
1620783300000|2021-05-12 01:35:00|22.52|22.27|22.54|22.24|22.6|22.32|22.52|22.24|0
1620783600000|2021-05-12 01:40:00|22.51|22.26|22.49|22.19|22.59|22.32|22.41|22.14|0
1620783900000|2021-05-12 01:45:00|22.46|22.21|22.49|22.19|22.54|22.26|22.46|22.19|0
1620784200000|2021-05-12 01:50:00|22.46|22.21|22.6|22.35|22.62|22.37|22.46|22.19|0
1620784500000|2021-05-12 01:55:00|22.58|22.33|22.58|22.33|22.6|22.33|22.55|22.3|0
1620784800000|2021-05-12 02:00:00|22.6|22.3|22.46|22.21|22.6|22.32|22.41|22.14|0
1620785100000|2021-05-12 02:05:00|22.49|22.19|22.42|22.17|22.49|22.21|22.41|22.14|0
1620785400000|2021-05-12 02:10:00|22.46|22.21|22.46|22.21|22.46|22.21|22.41|22.14|0
1620785700000|2021-05-12 02:15:00|22.49|22.19|22.48|22.23|22.51|22.26|22.43|22.14|0
1620786000000|2021-05-12 02:20:00|22.51|22.21|22.48|22.23|22.51|22.24|22.45|22.2|0
1620786300000|2021-05-12 02:25:00|22.45|22.2|22.43|22.18|22.45|22.2|22.4|22.15|0
1620786600000|2021-05-12 02:30:00|22.42|22.17|22.48|22.23|22.51|22.23|22.38|22.11|0
1620786900000|2021-05-12 02:35:00|22.5|22.2|22.46|22.16|22.51|22.23|22.43|22.16|0
1620787200000|2021-05-12 02:40:00|22.51|22.21|22.51|22.21|22.56|22.26|22.49|22.21|0
1620787500000|2021-05-12 02:45:00|22.48|22.23|22.51|22.21|22.56|22.26|22.48|22.21|0
1620787800000|2021-05-12 02:50:00|22.53|22.23|22.51|22.21|22.53|22.23|22.48|22.21|0
1620788100000|2021-05-12 02:55:00|22.48|22.23|22.51|22.21|22.56|22.28|22.48|22.21|0
1620788400000|2021-05-12 03:00:00|22.53|22.23|22.51|22.21|22.56|22.28|22.51|22.21|0
1620788700000|2021-05-12 03:05:00|22.48|22.23|22.48|22.23|22.56|22.28|22.45|22.2|0
1620789000000|2021-05-12 03:10:00|22.51|22.21|22.51|22.21|22.53|22.23|22.48|22.21|0
1620789300000|2021-05-12 03:15:00|22.53|22.23|22.56|22.26|22.56|22.29|22.51|22.21|0
1620789600000|2021-05-12 03:20:00|22.53|22.28|22.65|22.4|22.67|22.42|22.53|22.26|0
1620789900000|2021-05-12 03:25:00|22.64|22.39|22.55|22.3|22.64|22.39|22.53|22.26|0
1620790200000|2021-05-12 03:30:00|22.59|22.34|22.59|22.34|22.59|22.34|22.53|22.26|0
1620790500000|2021-05-12 03:35:00|22.6|22.35|22.75|22.5|22.75|22.61|22.6|22.35|5
1620790800000|2021-05-12 03:40:00|22.69|22.61|22.79|22.54|22.81|22.61|22.69|22.5|1
1620791100000|2021-05-12 03:45:00|22.81|22.56|22.96|22.71|22.96|22.74|22.73|22.54|1
1620791400000|2021-05-12 03:50:00|22.94|22.69|22.94|22.69|22.94|22.69|22.88|22.63|0
1620791700000|2021-05-12 03:55:00|22.96|22.71|22.94|22.69|22.97|22.8|22.88|22.69|0
1620792000000|2021-05-12 04:00:00|22.96|22.71|22.96|22.71|22.96|22.71|22.93|22.68|0
1620792300000|2021-05-12 04:05:00|22.97|22.72|23.02|22.77|23.02|22.8|22.88|22.71|0
1620792600000|2021-05-12 04:10:00|22.89|22.81|23.05|22.8|23.08|22.83|22.89|22.75|0
1620792900000|2021-05-12 04:15:00|23.07|22.82|23.11|22.86|23.13|22.94|22.99|22.8|1
1620793200000|2021-05-12 04:20:00|23.02|22.94|23.13|22.88|23.18|22.99|23|22.84|0
1620793500000|2021-05-12 04:25:00|23.14|22.89|23.11|22.86|23.14|22.97|23.04|22.86|1
1620793800000|2021-05-12 04:30:00|23.13|22.88|22.98|22.73|23.13|22.92|22.98|22.73|10
1620794100000|2021-05-12 04:35:00|22.99|22.74|23.04|22.79|23.05|22.8|22.99|22.74|0
1620794400000|2021-05-12 04:40:00|23.05|22.8|23.1|22.85|23.12|22.85|23.04|22.79|0
1620794700000|2021-05-12 04:45:00|23.14|22.89|23.08|22.83|23.14|22.92|22.99|22.79|23
1620795000000|2021-05-12 04:50:00|22.94|22.86|22.98|22.73|23.03|22.86|22.88|22.66|16
1620795300000|2021-05-12 04:55:00|22.86|22.78|22.83|22.75|22.95|22.78|22.83|22.7|0
1620795600000|2021-05-12 05:00:00|22.88|22.63|22.86|22.61|22.96|22.81|22.82|22.61|0
1620795900000|2021-05-12 05:05:00|22.88|22.58|22.71|22.46|22.9|22.65|22.71|22.44|0
1620796200000|2021-05-12 05:10:00|22.74|22.44|22.8|22.5|22.81|22.54|22.71|22.44|0
1620796500000|2021-05-12 05:15:00|22.78|22.48|22.8|22.5|22.8|22.5|22.73|22.43|0
1620796800000|2021-05-12 05:20:00|22.78|22.53|22.75|22.45|22.81|22.56|22.71|22.41|0
1620797100000|2021-05-12 05:25:00|22.74|22.44|22.67|22.37|22.74|22.46|22.61|22.31|0
1620797400000|2021-05-12 05:30:00|22.65|22.4|22.68|22.38|22.72|22.42|22.65|22.38|0
1620797700000|2021-05-12 05:35:00|22.65|22.35|22.64|22.34|22.65|22.36|22.61|22.34|0
1620798000000|2021-05-12 05:40:00|22.62|22.37|22.75|22.45|22.76|22.48|22.62|22.35|0
1620798300000|2021-05-12 05:45:00|22.73|22.43|22.73|22.48|22.76|22.5|22.73|22.43|0
1620798600000|2021-05-12 05:50:00|22.75|22.5|22.83|22.58|22.83|22.58|22.75|22.5|0
1620798900000|2021-05-12 05:55:00|22.85|22.6|22.8|22.72|22.86|22.72|22.77|22.59|0
1620799200000|2021-05-12 06:00:00|22.81|22.73|22.8|22.72|22.97|22.8|22.8|22.67|77
1620799500000|2021-05-12 06:05:00|22.78|22.7|22.7|22.62|22.78|22.7|22.65|22.57|19
1620799800000|2021-05-12 06:10:00|22.71|22.63|22.66|22.58|22.73|22.65|22.63|22.55|24
1620800100000|2021-05-12 06:15:00|22.68|22.6|22.55|22.47|22.68|22.6|22.55|22.47|5
1620800400000|2021-05-12 06:20:00|22.57|22.49|22.5|22.42|22.57|22.49|22.45|22.37|36
1620800700000|2021-05-12 06:25:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|37
1620801000000|2021-05-12 06:30:00|22.5|22.42|22.55|22.47|22.55|22.47|22.49|22.41|35
1620801300000|2021-05-12 06:35:00|22.54|22.46|22.49|22.41|22.55|22.47|22.49|22.41|30
1620801600000|2021-05-12 06:40:00|22.51|22.43|22.55|22.47|22.55|22.47|22.49|22.41|85
1620801900000|2021-05-12 06:45:00|22.54|22.46|22.66|22.58|22.69|22.61|22.54|22.46|365
1620802200000|2021-05-12 06:50:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|42
1620802500000|2021-05-12 06:55:00|22.6|22.52|22.51|22.43|22.6|22.52|22.51|22.43|59
1620802800000|2021-05-12 07:00:00|22.49|22.41|22.27|22.19|22.52|22.44|22.21|22.13|565
1620803100000|2021-05-12 07:05:00|22.26|22.18|22.29|22.21|22.32|22.24|22.21|22.13|741
1620803400000|2021-05-12 07:10:00|22.31|22.23|22.4|22.32|22.4|22.32|22.23|22.15|344
1620803700000|2021-05-12 07:15:00|22.42|22.34|22.08|22|22.42|22.34|22.02|21.94|671
1620804000000|2021-05-12 07:20:00|22.03|21.95|22.05|21.97|22.08|22|22.02|21.94|182
1620804300000|2021-05-12 07:25:00|22.07|21.99|21.98|21.9|22.09|22.01|21.98|21.9|140
1620804600000|2021-05-12 07:30:00|21.97|21.89|22.03|21.95|22.08|22|21.97|21.89|276
1620804900000|2021-05-12 07:35:00|22.02|21.94|22.03|21.95|22.05|21.97|21.93|21.85|284
1620805200000|2021-05-12 07:40:00|22.02|21.94|21.92|21.84|22.03|21.95|21.92|21.84|304
1620805500000|2021-05-12 07:45:00|21.94|21.86|21.86|21.78|21.94|21.86|21.81|21.73|234
1620805800000|2021-05-12 07:50:00|21.81|21.73|21.93|21.85|21.97|21.89|21.81|21.73|539
1620806100000|2021-05-12 07:55:00|21.92|21.84|21.99|21.91|21.99|21.91|21.87|21.79|316
1620806400000|2021-05-12 08:00:00|21.98|21.9|22.04|21.96|22.04|21.96|21.93|21.85|166
1620806700000|2021-05-12 08:05:00|22.05|21.97|22.06|21.98|22.09|22.01|21.99|21.91|792
1620807000000|2021-05-12 08:10:00|22.08|22|22.25|22.17|22.25|22.17|21.99|21.91|406
1620807300000|2021-05-12 08:15:00|22.24|22.16|22.25|22.17|22.3|22.22|22.2|22.12|69
1620807600000|2021-05-12 08:20:00|22.28|22.2|22.25|22.17|22.3|22.22|22.23|22.15|66
1620807900000|2021-05-12 08:25:00|22.26|22.18|22.31|22.23|22.31|22.23|22.25|22.17|164
1620808200000|2021-05-12 08:30:00|22.3|22.22|22.21|22.13|22.37|22.29|22.21|22.13|184
1620808500000|2021-05-12 08:35:00|22.23|22.15|22.26|22.18|22.31|22.23|22.21|22.13|97
1620808800000|2021-05-12 08:40:00|22.22|22.14|22.38|22.3|22.46|22.38|22.22|22.14|98
1620809100000|2021-05-12 08:45:00|22.36|22.28|22.33|22.25|22.38|22.3|22.28|22.2|145
1620809400000|2021-05-12 08:50:00|22.31|22.23|22.34|22.26|22.38|22.3|22.28|22.2|175
1620809700000|2021-05-12 08:55:00|22.33|22.25|22.28|22.2|22.36|22.28|22.28|22.2|25
1620810000000|2021-05-12 09:00:00|22.3|22.22|22.23|22.15|22.3|22.22|22.23|22.15|69
1620810300000|2021-05-12 09:05:00|22.22|22.14|22.17|22.09|22.23|22.15|22.17|22.09|602
1620810600000|2021-05-12 09:10:00|22.16|22.08|22.05|21.97|22.17|22.09|22.05|21.97|480
1620810900000|2021-05-12 09:15:00|22.06|21.98|22.11|22.03|22.11|22.03|22.05|21.97|162
1620811200000|2021-05-12 09:20:00|22.1|22.02|22.06|21.98|22.17|22.09|22.05|21.97|405
1620811500000|2021-05-12 09:25:00|22.05|21.97|22.11|22.03|22.11|22.03|22.01|21.93|74
1620811800000|2021-05-12 09:30:00|22.1|22.02|22.21|22.13|22.21|22.13|22.1|22.02|336
1620812100000|2021-05-12 09:35:00|22.19|22.11|22.22|22.14|22.27|22.19|22.17|22.09|289
1620812400000|2021-05-12 09:40:00|22.23|22.15|22.22|22.14|22.28|22.2|22.17|22.09|247
1620812700000|2021-05-12 09:45:00|22.17|22.09|22.22|22.14|22.27|22.19|22.17|22.09|107
1620813000000|2021-05-12 09:50:00|22.21|22.13|22.14|22.06|22.22|22.14|22.12|22.04|70
1620813300000|2021-05-12 09:55:00|22.12|22.04|22.11|22.03|22.16|22.08|22.11|22.03|61
1620813600000|2021-05-12 10:00:00|22.14|22.06|22.11|22.03|22.16|22.08|22.11|22.03|19
1620813900000|2021-05-12 10:05:00|22.1|22.02|21.99|21.91|22.13|22.05|21.99|21.91|213
1620814200000|2021-05-12 10:10:00|22|21.92|21.99|21.91|22.02|21.94|21.93|21.85|701
1620814500000|2021-05-12 10:15:00|21.98|21.9|21.94|21.86|21.99|21.91|21.93|21.85|187
1620814800000|2021-05-12 10:20:00|21.96|21.88|21.98|21.9|21.99|21.91|21.94|21.86|229
1620815100000|2021-05-12 10:25:00|21.94|21.86|21.98|21.9|21.99|21.91|21.93|21.85|80
1620815400000|2021-05-12 10:30:00|21.94|21.86|21.92|21.84|21.94|21.86|21.88|21.8|327
1620815700000|2021-05-12 10:35:00|21.91|21.83|21.92|21.84|21.92|21.84|21.86|21.78|128
1620816000000|2021-05-12 10:40:00|21.89|21.81|21.98|21.9|21.98|21.9|21.89|21.81|114
1620816300000|2021-05-12 10:45:00|22|21.92|22.02|21.94|22.08|22|21.98|21.9|171
1620816600000|2021-05-12 10:50:00|22.03|21.95|22.13|22.05|22.18|22.1|22.02|21.94|155
1620816900000|2021-05-12 10:55:00|22.15|22.07|22.22|22.14|22.25|22.17|22.15|22.07|150
1620817200000|2021-05-12 11:00:00|22.2|22.12|22.19|22.11|22.24|22.16|22.14|22.06|59
1620817500000|2021-05-12 11:05:00|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|101
1620817800000|2021-05-12 11:10:00|22.14|22.06|22.11|22.03|22.14|22.06|22.09|22.01|29
1620818100000|2021-05-12 11:15:00|22.09|22.01|22.19|22.11|22.24|22.16|22.04|21.96|281
1620818400000|2021-05-12 11:20:00|22.14|22.06|22.19|22.11|22.24|22.16|22.09|22.01|145
1620818700000|2021-05-12 11:25:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|54
1620819000000|2021-05-12 11:30:00|22.19|22.11|22.08|22|22.19|22.11|22.03|21.95|118
1620819300000|2021-05-12 11:35:00|22.06|21.98|22.09|22.01|22.11|22.03|22.03|21.95|22
1620819600000|2021-05-12 11:40:00|22.08|22|22.08|22|22.09|22.01|22.08|22|15
1620819900000|2021-05-12 11:45:00|22.09|22.01|22.06|21.98|22.09|22.01|22.04|21.96|23
1620820200000|2021-05-12 11:50:00|22.04|21.96|22.06|21.98|22.09|22.01|22.04|21.96|70
1620820500000|2021-05-12 11:55:00|22.08|22|22.06|21.98|22.09|22.01|22.03|21.95|2
1620820800000|2021-05-12 12:00:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|66
1620821100000|2021-05-12 12:05:00|22.08|22|22.03|21.95|22.08|22|22.03|21.95|60
1620821400000|2021-05-12 12:10:00|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|41
1620821700000|2021-05-12 12:15:00|21.97|21.89|22.07|21.99|22.08|22|21.96|21.88|472
1620822000000|2021-05-12 12:20:00|22.03|21.95|22.12|22.04|22.12|22.04|22.02|21.94|15
1620822300000|2021-05-12 12:25:00|22.08|22|22.13|22.05|22.15|22.07|22.08|22|79
1620822600000|2021-05-12 12:30:00|22.15|22.07|22.59|22.51|23.02|22.94|22.15|22.04|1538
1620822900000|2021-05-12 12:35:00|22.64|22.56|22.53|22.45|22.69|22.61|22.48|22.4|197
1620823200000|2021-05-12 12:40:00|22.54|22.46|22.27|22.19|22.64|22.56|22.25|22.17|298
1620823500000|2021-05-12 12:45:00|22.25|22.17|22.48|22.4|22.48|22.4|22.25|22.17|236
1620823800000|2021-05-12 12:50:00|22.46|22.38|22.47|22.39|22.49|22.41|22.39|22.31|111
1620824100000|2021-05-12 12:55:00|22.49|22.41|22.35|22.27|22.71|22.63|22.35|22.27|448
1620824400000|2021-05-12 13:00:00|22.38|22.3|22.3|22.22|22.54|22.46|22.22|22.14|310
1620824700000|2021-05-12 13:05:00|22.32|22.24|22.33|22.25|22.35|22.27|22.25|22.17|14
1620825000000|2021-05-12 13:10:00|22.31|22.23|22.42|22.34|22.46|22.38|22.31|22.23|111
1620825300000|2021-05-12 13:15:00|22.41|22.33|22.53|22.45|22.53|22.45|22.39|22.31|111
1620825600000|2021-05-12 13:20:00|22.55|22.47|22.53|22.45|22.56|22.48|22.47|22.39|153
1620825900000|2021-05-12 13:25:00|22.54|22.46|22.43|22.35|22.59|22.51|22.38|22.3|98
1620826200000|2021-05-12 13:30:00|22.44|22.36|22.36|22.28|22.49|22.41|22.31|22.23|523
1620826500000|2021-05-12 13:35:00|22.38|22.3|22.45|22.37|22.49|22.41|22.29|22.21|807
1620826800000|2021-05-12 13:40:00|22.44|22.36|22.5|22.42|22.6|22.52|22.44|22.36|742
1620827100000|2021-05-12 13:45:00|22.51|22.43|22.46|22.38|22.55|22.47|22.24|22.16|362
1620827400000|2021-05-12 13:50:00|22.45|22.37|22.61|22.53|22.64|22.56|22.35|22.27|159
1620827700000|2021-05-12 13:55:00|22.62|22.54|22.69|22.61|22.71|22.63|22.53|22.45|63
1620828000000|2021-05-12 14:00:00|22.71|22.63|22.83|22.75|22.98|22.9|22.69|22.61|1077
1620828300000|2021-05-12 14:05:00|22.82|22.74|22.67|22.59|22.83|22.75|22.57|22.49|864
1620828600000|2021-05-12 14:10:00|22.72|22.64|22.84|22.76|22.89|22.81|22.72|22.64|541
1620828900000|2021-05-12 14:15:00|22.86|22.78|22.79|22.71|22.89|22.81|22.73|22.65|608
1620829200000|2021-05-12 14:20:00|22.83|22.75|22.7|22.62|22.83|22.75|22.58|22.5|702
1620829500000|2021-05-12 14:25:00|22.72|22.64|22.89|22.81|22.89|22.81|22.67|22.59|252
1620829800000|2021-05-12 14:30:00|22.9|22.82|22.98|22.9|23|22.92|22.84|22.76|362
1620830100000|2021-05-12 14:35:00|22.95|22.87|22.72|22.64|22.95|22.87|22.59|22.51|635
1620830400000|2021-05-12 14:40:00|22.74|22.66|22.79|22.71|22.9|22.82|22.69|22.61|751
1620830700000|2021-05-12 14:45:00|22.83|22.75|22.96|22.88|22.96|22.88|22.75|22.67|342
1620831000000|2021-05-12 14:50:00|23|22.92|23.1|23.02|23.1|23.02|22.96|22.88|367
1620831300000|2021-05-12 14:55:00|23.08|23|23.03|22.95|23.26|23.18|23.03|22.95|928
1620831600000|2021-05-12 15:00:00|23.04|22.96|23.01|22.93|23.09|23.01|22.92|22.84|601
1620831900000|2021-05-12 15:05:00|23|22.92|23.05|22.97|23.22|23.14|23|22.92|183
1620832200000|2021-05-12 15:10:00|23.06|22.98|23.01|22.93|23.09|23.01|22.98|22.9|900
1620832500000|2021-05-12 15:15:00|23.03|22.95|22.93|22.85|23.08|23|22.93|22.85|1795
1620832800000|2021-05-12 15:20:00|22.97|22.89|23.21|23.13|23.21|23.13|22.93|22.85|1829
1620833100000|2021-05-12 15:25:00|23.25|23.17|23.41|23.33|23.46|23.38|23.2|23.12|2068
1620833400000|2021-05-12 15:30:00|23.45|23.37|23.65|23.57|23.65|23.57|23.41|23.33|2092
1620833700000|2021-05-12 15:35:00|23.66|23.58|23.71|23.63|23.95|23.87|23.65|23.57|441
1620834000000|2021-05-12 15:40:00|23.75|23.67|23.61|23.53|23.86|23.78|23.54|23.46|578
1620834300000|2021-05-12 15:45:00|23.66|23.58|23.86|23.78|23.86|23.78|23.65|23.57|239
1620834600000|2021-05-12 15:50:00|23.91|23.83|24.31|24.23|24.31|24.23|23.91|23.83|720
1620834900000|2021-05-12 15:55:00|24.36|24.28|24.71|24.63|24.82|24.74|24.34|24.26|479
1620835200000|2021-05-12 16:00:00|24.73|24.65|24.43|24.35|24.74|24.66|24.32|24.24|187
1620835500000|2021-05-12 16:05:00|24.45|24.37|24.35|24.27|24.48|24.4|24.19|24.11|183
1620835800000|2021-05-12 16:10:00|24.4|24.32|24.78|24.7|24.78|24.7|24.3|24.22|141
1620836100000|2021-05-12 16:15:00|24.79|24.71|24.62|24.54|24.99|24.91|24.62|24.54|209
1620836400000|2021-05-12 16:20:00|24.64|24.56|24.39|24.31|24.67|24.59|24.25|24.17|160
1620836700000|2021-05-12 16:25:00|24.41|24.33|24.52|24.44|24.54|24.46|24.29|24.21|257
1620837000000|2021-05-12 16:30:00|24.53|24.45|24.55|24.47|24.65|24.57|24.37|24.29|169
1620837300000|2021-05-12 16:35:00|24.58|24.5|24.67|24.59|24.75|24.67|24.48|24.4|109
1620837600000|2021-05-12 16:40:00|24.69|24.61|24.6|24.52|24.84|24.76|24.52|24.44|61
1620837900000|2021-05-12 16:45:00|24.62|24.54|24.81|24.73|24.83|24.75|24.59|24.51|121
1620838200000|2021-05-12 16:50:00|24.8|24.72|24.67|24.59|24.8|24.72|24.54|24.46|24
1620838500000|2021-05-12 16:55:00|24.68|24.6|24.57|24.49|24.8|24.72|24.54|24.46|26
1620838800000|2021-05-12 17:00:00|24.59|24.51|24.26|24.18|24.82|24.74|24.26|24.18|31
1620839100000|2021-05-12 17:05:00|24.28|24.2|24.47|24.39|24.55|24.47|24.23|24.15|37
1620839400000|2021-05-12 17:10:00|24.49|24.41|24.39|24.31|24.55|24.47|24.28|24.2|68
1620839700000|2021-05-12 17:15:00|24.4|24.32|24.57|24.49|24.58|24.5|24.39|24.31|150
1620840000000|2021-05-12 17:20:00|24.59|24.51|24.7|24.62|24.7|24.62|24.58|24.5|335
1620840300000|2021-05-12 17:25:00|24.72|24.64|24.75|24.67|24.84|24.76|24.56|24.48|29
1620840600000|2021-05-12 17:30:00|24.77|24.69|24.96|24.88|24.98|24.9|24.67|24.59|23
1620840900000|2021-05-12 17:35:00|24.95|24.87|24.62|24.54|24.98|24.9|24.57|24.49|70
1620841200000|2021-05-12 17:40:00|24.64|24.56|24.84|24.76|24.93|24.85|24.64|24.56|32
1620841500000|2021-05-12 17:45:00|24.85|24.77|25.23|25.15|25.26|25.18|24.84|24.76|184
1620841800000|2021-05-12 17:50:00|25.2|25.12|25.05|24.97|25.28|25.2|24.99|24.91|110
1620842100000|2021-05-12 17:55:00|25.03|24.95|25.13|25.05|25.19|25.11|24.99|24.91|26
1620842400000|2021-05-12 18:00:00|25.16|25.08|25.26|25.18|25.27|25.19|25.05|24.97|4
1620842700000|2021-05-12 18:05:00|25.27|25.19|25.51|25.43|25.51|25.43|25.23|25.15|144
1620843000000|2021-05-12 18:10:00|25.49|25.41|25.63|25.55|25.7|25.56|25.46|25.34|364
1620843300000|2021-05-12 18:15:00|25.65|25.57|25.54|25.46|25.81|25.73|25.54|25.46|34
1620843600000|2021-05-12 18:20:00|25.52|25.44|25.65|25.57|25.73|25.62|25.35|25.18|104
1620843900000|2021-05-12 18:25:00|25.73|25.48|25.64|25.56|25.73|25.64|25.43|25.35|20
1620844200000|2021-05-12 18:30:00|25.66|25.58|25.42|25.34|25.8|25.72|25.29|25.21|48
1620844500000|2021-05-12 18:35:00|25.45|25.37|25.35|25.27|25.58|25.5|25.21|25.13|3
1620844800000|2021-05-12 18:40:00|25.37|25.29|25.31|25.23|25.48|25.4|25.23|25.15|12
1620845100000|2021-05-12 18:45:00|25.32|25.24|24.77|24.69|25.4|25.32|24.76|24.68|26
1620845400000|2021-05-12 18:50:00|24.75|24.67|24.76|24.68|24.85|24.73|24.6|24.52|39
1620845700000|2021-05-12 18:55:00|24.79|24.71|24.86|24.78|24.9|24.82|24.73|24.64|28
1620846000000|2021-05-12 19:00:00|24.88|24.8|25.06|24.98|25.15|25.07|24.81|24.73|45
1620846300000|2021-05-12 19:05:00|25.1|25.02|25|24.92|25.3|25.22|25|24.92|18
1620846600000|2021-05-12 19:10:00|25.04|24.96|25.37|25.29|25.39|25.31|24.99|24.91|3
1620846900000|2021-05-12 19:15:00|25.39|25.31|25.58|25.5|25.58|25.5|25.29|25.21|21
1620847200000|2021-05-12 19:20:00|25.55|25.47|25.74|25.66|25.77|25.69|25.44|25.36|12
1620847500000|2021-05-12 19:25:00|25.75|25.67|25.78|25.7|25.94|25.86|25.62|25.54|103
1620847800000|2021-05-12 19:30:00|25.79|25.71|25.84|25.76|26.06|25.98|25.61|25.53|47
1620848100000|2021-05-12 19:35:00|25.86|25.78|25.88|25.8|26.02|25.88|25.68|25.52|20
1620848400000|2021-05-12 19:40:00|25.86|25.78|25.57|25.32|26.04|25.88|25.38|25.22|18
1620848700000|2021-05-12 19:45:00|25.49|25.41|25.28|25.2|25.62|25.46|25.23|25.07|15
1620849000000|2021-05-12 19:50:00|25.37|25.12|25.75|25.67|25.78|25.67|25.28|25.11|51
1620849300000|2021-05-12 19:55:00|25.73|25.65|25.31|25.01|25.89|25.65|24.87|24.75|80
1620849600000|2021-05-12 20:00:00|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1620864900000|2021-05-13 00:15:00|24.91|24.61|24.71|24.41|25.46|25.16|24.69|24.39|0
1620865200000|2021-05-13 00:20:00|24.69|24.39|24.59|24.29|24.69|24.39|24.59|24.29|0
1620865500000|2021-05-13 00:25:00|24.57|24.27|24.59|24.29|24.61|24.31|24.57|24.27|0
1620865800000|2021-05-13 00:30:00|24.63|24.33|24.61|24.31|24.68|24.38|24.59|24.29|0
1620866100000|2021-05-13 00:35:00|24.59|24.29|24.61|24.31|24.61|24.31|24.56|24.26|0
1620866400000|2021-05-13 00:40:00|24.63|24.33|24.54|24.24|24.63|24.33|24.54|24.24|0
1620866700000|2021-05-13 00:45:00|24.53|24.23|24.49|24.19|24.53|24.23|24.47|24.17|0
1620867000000|2021-05-13 00:50:00|24.51|24.21|24.55|24.25|24.55|24.25|24.47|24.17|0
1620867300000|2021-05-13 00:55:00|24.54|24.24|24.54|24.24|24.59|24.29|24.54|24.24|0
1620867600000|2021-05-13 01:00:00|24.57|24.27|24.66|24.36|24.75|24.45|24.57|24.27|0
1620867900000|2021-05-13 01:05:00|24.64|24.34|24.63|24.33|24.68|24.38|24.61|24.31|0
1620868200000|2021-05-13 01:10:00|24.64|24.34|24.61|24.31|24.64|24.34|24.59|24.29|0
1620868500000|2021-05-13 01:15:00|24.59|24.29|24.51|24.21|24.61|24.31|24.44|24.17|1
1620868800000|2021-05-13 01:20:00|24.53|24.23|24.46|24.21|24.54|24.24|24.44|24.17|0
1620869100000|2021-05-13 01:25:00|24.44|24.19|24.36|24.06|24.44|24.19|24.36|24.06|1
1620869400000|2021-05-13 01:30:00|24.3|24|24.18|23.88|24.3|24|24.16|23.86|0
1620869700000|2021-05-13 01:35:00|24.16|23.86|24.21|23.91|24.21|23.91|24.16|23.86|0
1620870000000|2021-05-13 01:40:00|24.19|23.89|24.16|23.86|24.19|23.89|24.16|23.86|0
1620870300000|2021-05-13 01:45:00|24.18|23.88|24.18|23.88|24.19|23.89|24.16|23.86|0
1620870600000|2021-05-13 01:50:00|24.19|23.89|24.21|23.91|24.21|23.91|24.18|23.88|0
1620870900000|2021-05-13 01:55:00|24.19|23.89|24.17|23.92|24.21|23.93|24.17|23.88|0
1620871200000|2021-05-13 02:00:00|24.18|23.93|24.31|24.01|24.34|24.04|24.17|23.92|0
1620871500000|2021-05-13 02:05:00|24.29|23.99|24.3|24.05|24.34|24.09|24.26|23.99|6
1620871800000|2021-05-13 02:10:00|24.32|24.07|24.27|23.97|24.34|24.13|24.1|23.94|3
1620872100000|2021-05-13 02:15:00|24.29|23.99|24.27|23.97|24.29|24.01|24.24|23.97|0
1620872400000|2021-05-13 02:20:00|24.29|23.99|24.19|23.94|24.29|23.99|24.19|23.94|0
1620872700000|2021-05-13 02:25:00|24.1|24.02|24.06|23.98|24.19|24.03|24.06|23.92|1
1620873000000|2021-05-13 02:30:00|24.19|23.94|24.21|23.96|24.21|24.02|24.06|23.92|1
1620873300000|2021-05-13 02:35:00|24.22|23.97|24.24|23.99|24.27|23.99|24.19|23.94|0
1620873600000|2021-05-13 02:40:00|24.2|23.95|24.08|24|24.2|24.02|24.06|23.94|0
1620874200000|2021-05-13 02:50:00|24.06|23.98|24.08|24|24.08|24|24.06|23.98|0
1620874500000|2021-05-13 02:55:00|24.06|23.98|24.13|23.88|24.13|24|24.06|23.84|4
1620874800000|2021-05-13 03:00:00|24.11|23.86|23.99|23.91|24.13|23.91|23.99|23.83|0
1620875100000|2021-05-13 03:05:00|23.97|23.89|24.03|23.73|24.08|23.91|23.95|23.73|2
1620875400000|2021-05-13 03:10:00|24.02|23.72|23.98|23.68|24.02|23.72|23.94|23.64|0
1620875700000|2021-05-13 03:15:00|23.94|23.64|23.96|23.66|23.96|23.66|23.94|23.64|0
1620876000000|2021-05-13 03:20:00|23.98|23.68|23.98|23.68|23.98|23.68|23.98|23.68|0
1620876300000|2021-05-13 03:25:00|23.96|23.66|23.94|23.64|23.98|23.68|23.93|23.63|0
1620876600000|2021-05-13 03:30:00|23.93|23.63|23.88|23.58|23.94|23.64|23.81|23.54|0
1620876900000|2021-05-13 03:35:00|23.89|23.59|23.97|23.67|23.97|23.67|23.88|23.58|0
1620877200000|2021-05-13 03:40:00|23.95|23.65|24.01|23.71|24.01|23.71|23.95|23.65|0
1620877500000|2021-05-13 03:45:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620877800000|2021-05-13 03:50:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620878100000|2021-05-13 03:55:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620878400000|2021-05-13 04:00:00|23.97|23.67|23.97|23.67|23.97|23.67|23.93|23.63|0
1620879000000|2021-05-13 04:10:00|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1620879300000|2021-05-13 04:15:00|23.99|23.69|23.97|23.67|23.99|23.69|23.97|23.67|0
1620879600000|2021-05-13 04:20:00|23.99|23.69|24.01|23.71|24.01|23.71|23.97|23.67|0
1620879900000|2021-05-13 04:25:00|23.99|23.69|24.01|23.71|24.01|23.71|23.99|23.69|0
1620880200000|2021-05-13 04:30:00|23.99|23.69|23.97|23.67|24.01|23.71|23.97|23.67|0
1620880500000|2021-05-13 04:35:00|23.99|23.69|23.97|23.67|23.99|23.69|23.97|23.67|0
1620880800000|2021-05-13 04:40:00|23.99|23.69|24.14|23.84|24.2|23.9|23.99|23.69|1
1620881100000|2021-05-13 04:45:00|24.12|23.82|24.16|23.86|24.18|23.88|24.12|23.82|0
1620881400000|2021-05-13 04:50:00|24.18|23.88|24.16|23.86|24.18|23.88|24.16|23.86|0
1620881700000|2021-05-13 04:55:00|24.14|23.84|24.14|23.84|24.14|23.84|24.14|23.84|1
1620882000000|2021-05-13 05:00:00|24.16|23.86|24.14|23.84|24.18|23.88|24.14|23.84|0
1620882300000|2021-05-13 05:05:00|24.16|23.86|24.2|23.9|24.21|23.91|24.14|23.84|0
1620882600000|2021-05-13 05:10:00|24.22|23.92|24.23|23.93|24.23|23.93|24.18|23.88|0
1620882900000|2021-05-13 05:15:00|24.25|23.95|24.27|24.02|24.3|24.14|24.22|23.93|13
1620883200000|2021-05-13 05:20:00|24.29|24.04|24.28|24.2|24.3|24.2|24.22|24.04|3
1620883500000|2021-05-13 05:25:00|24.32|24.24|24.34|24.26|24.48|24.39|24.28|24.2|17
1620883800000|2021-05-13 05:30:00|24.32|24.24|24.31|24.01|24.37|24.24|24.27|23.97|2
1620884100000|2021-05-13 05:35:00|24.29|23.99|24.23|23.93|24.33|24.03|24.23|23.93|0
1620884400000|2021-05-13 05:40:00|24.25|23.95|24.24|24.16|24.35|24.16|24.24|23.95|2
1620884700000|2021-05-13 05:45:00|24.26|24.18|24.32|24.24|24.41|24.33|24.26|24.18|6
1620885000000|2021-05-13 05:50:00|24.34|24.26|24.58|24.28|24.64|24.36|24.32|24.16|18
1620885300000|2021-05-13 05:55:00|24.56|24.31|24.53|24.28|24.62|24.32|24.53|24.28|0
1620885600000|2021-05-13 06:00:00|24.51|24.26|24.14|24.06|24.55|24.26|24.14|24|15
1620885900000|2021-05-13 06:05:00|24.17|24.09|23.94|23.86|24.3|24.14|23.92|23.76|34
1620886200000|2021-05-13 06:10:00|23.92|23.84|24.08|23.83|24.08|23.91|23.91|23.75|17
1620886500000|2021-05-13 06:15:00|24.06|23.81|24.1|24.02|24.16|24.02|24|23.81|43
1620886800000|2021-05-13 06:20:00|24.11|24.03|24.22|24.14|24.25|24.14|24.09|23.95|33
1620887100000|2021-05-13 06:25:00|24.24|24.16|24.14|24.06|24.3|24.16|24.12|24.04|9
1620887400000|2021-05-13 06:30:00|24.16|24.08|24.22|24.14|24.3|24.14|24.16|24.05|14
1620887700000|2021-05-13 06:35:00|24.3|24.05|24.29|24.21|24.37|24.29|24.22|24.05|95
1620888000000|2021-05-13 06:40:00|24.27|24.19|24.31|24.23|24.31|24.23|24.26|24.18|175
1620888300000|2021-05-13 06:45:00|24.28|24.2|24.31|24.23|24.31|24.23|24.28|24.2|4
1620888600000|2021-05-13 06:50:00|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|2
1620888900000|2021-05-13 06:55:00|24.35|24.27|24.47|24.39|24.53|24.45|24.33|24.25|71
1620889200000|2021-05-13 07:00:00|24.46|24.38|24.79|24.71|24.84|24.76|24.46|24.38|883
1620889500000|2021-05-13 07:05:00|24.81|24.73|24.53|24.45|24.83|24.75|24.53|24.45|573
1620889800000|2021-05-13 07:10:00|24.54|24.46|24.49|24.41|24.64|24.56|24.43|24.35|317
1620890100000|2021-05-13 07:15:00|24.48|24.4|24.55|24.47|24.65|24.57|24.48|24.4|340
1620890400000|2021-05-13 07:20:00|24.57|24.49|24.71|24.63|24.74|24.66|24.39|24.31|823
1620890700000|2021-05-13 07:25:00|24.74|24.66|24.71|24.63|24.86|24.78|24.66|24.58|751
1620891000000|2021-05-13 07:30:00|24.74|24.66|24.66|24.58|24.92|24.84|24.61|24.53|423
1620891300000|2021-05-13 07:35:00|24.71|24.63|24.84|24.76|24.89|24.81|24.62|24.54|365
1620891600000|2021-05-13 07:40:00|24.86|24.78|24.97|24.89|25.01|24.93|24.84|24.76|399
1620891900000|2021-05-13 07:45:00|24.95|24.87|25.22|25.14|25.23|25.15|24.93|24.85|994
1620892200000|2021-05-13 07:50:00|25.23|25.15|25.44|25.36|25.54|25.46|25.22|25.14|1170
1620892500000|2021-05-13 07:55:00|25.43|25.35|25.44|25.36|25.49|25.41|25.32|25.24|187
1620892800000|2021-05-13 08:00:00|25.49|25.41|25.52|25.44|25.76|25.68|25.46|25.38|684
1620893100000|2021-05-13 08:05:00|25.5|25.42|25.51|25.43|25.51|25.43|25.23|25.15|326
1620893400000|2021-05-13 08:10:00|25.55|25.47|25.56|25.48|25.71|25.63|25.45|25.37|376
1620893700000|2021-05-13 08:15:00|25.58|25.5|25.58|25.5|25.66|25.58|25.39|25.31|233
1620894000000|2021-05-13 08:20:00|25.55|25.47|25.36|25.28|25.61|25.53|25.34|25.26|574
1620894300000|2021-05-13 08:25:00|25.37|25.29|25.44|25.36|25.53|25.45|25.28|25.2|680
1620894600000|2021-05-13 08:30:00|25.46|25.38|25.57|25.49|25.72|25.64|25.44|25.36|473
1620894900000|2021-05-13 08:35:00|25.6|25.52|25.49|25.41|25.64|25.56|25.43|25.35|489
1620895200000|2021-05-13 08:40:00|25.48|25.4|25.49|25.41|25.65|25.57|25.43|25.35|282
1620895500000|2021-05-13 08:45:00|25.52|25.44|25.67|25.59|25.7|25.62|25.52|25.44|553
1620895800000|2021-05-13 08:50:00|25.65|25.57|25.48|25.4|25.7|25.62|25.48|25.4|962
1620896100000|2021-05-13 08:55:00|25.49|25.41|25.2|25.12|25.49|25.41|25.15|25.07|687
1620896400000|2021-05-13 09:00:00|25.15|25.07|24.96|24.88|25.18|25.1|24.87|24.79|1254
1620896700000|2021-05-13 09:05:00|24.99|24.91|25.1|25.02|25.22|25.14|24.99|24.91|1009
1620897000000|2021-05-13 09:10:00|25.09|25.01|25.14|25.06|25.15|25.07|25.01|24.93|1790
1620897300000|2021-05-13 09:15:00|25.12|25.04|25.19|25.11|25.34|25.26|25.12|25.04|371
1620897600000|2021-05-13 09:20:00|25.21|25.13|24.98|24.9|25.22|25.14|24.94|24.86|452
1620897900000|2021-05-13 09:25:00|24.95|24.87|24.97|24.89|24.98|24.9|24.9|24.82|173
1620898200000|2021-05-13 09:30:00|24.95|24.87|25.06|24.98|25.07|24.99|24.92|24.84|182
1620898500000|2021-05-13 09:35:00|25.04|24.96|25.07|24.99|25.12|25.04|25.02|24.94|165
1620898800000|2021-05-13 09:40:00|25.04|24.96|25.01|24.93|25.07|24.99|25.01|24.93|131
1620899100000|2021-05-13 09:45:00|25.02|24.94|25.09|25.01|25.11|25.03|25.01|24.93|68
1620899400000|2021-05-13 09:50:00|25.07|24.99|24.9|24.82|25.09|25.01|24.9|24.82|258
1620899700000|2021-05-13 09:55:00|24.88|24.8|25.12|25.04|25.18|25.1|24.85|24.77|648
1620900000000|2021-05-13 10:00:00|25.13|25.05|25.26|25.18|25.28|25.2|25.02|24.94|554
1620900300000|2021-05-13 10:05:00|25.28|25.2|25.18|25.1|25.39|25.31|25.18|25.1|201
1620900600000|2021-05-13 10:10:00|25.19|25.11|25.07|24.99|25.24|25.16|25.02|24.94|414
1620900900000|2021-05-13 10:15:00|25.05|24.97|25.02|24.94|25.07|24.99|24.92|24.84|220
1620901200000|2021-05-13 10:20:00|25.03|24.95|25.02|24.94|25.07|24.99|24.97|24.89|355
1620901500000|2021-05-13 10:25:00|25.01|24.93|24.96|24.88|25.11|25.03|24.9|24.82|492
1620901800000|2021-05-13 10:30:00|24.91|24.83|25.02|24.94|25.02|24.94|24.86|24.78|91
1620902100000|2021-05-13 10:35:00|25.01|24.93|24.86|24.78|25.06|24.98|24.86|24.78|57
1620902400000|2021-05-13 10:40:00|24.9|24.82|24.91|24.83|25.01|24.93|24.86|24.78|76
1620902700000|2021-05-13 10:45:00|24.92|24.84|25.02|24.94|25.02|24.94|24.86|24.78|16
1620903000000|2021-05-13 10:50:00|25.04|24.96|24.93|24.85|25.13|25.05|24.92|24.84|150
1620903300000|2021-05-13 10:55:00|24.92|24.84|24.86|24.78|24.93|24.85|24.81|24.73|163
1620903600000|2021-05-13 11:00:00|24.82|24.74|24.85|24.77|24.91|24.83|24.81|24.73|407
1620903900000|2021-05-13 11:05:00|24.88|24.8|24.86|24.78|24.91|24.83|24.81|24.73|95
1620904200000|2021-05-13 11:10:00|24.85|24.77|24.85|24.77|24.9|24.82|24.84|24.76|1560
1620904500000|2021-05-13 11:15:00|24.87|24.79|24.74|24.66|24.9|24.82|24.74|24.66|136
1620904800000|2021-05-13 11:20:00|24.79|24.71|24.68|24.6|24.79|24.71|24.62|24.54|501
1620905100000|2021-05-13 11:25:00|24.67|24.59|24.62|24.54|24.68|24.6|24.58|24.5|30
1620905400000|2021-05-13 11:30:00|24.63|24.55|24.47|24.39|24.63|24.55|24.47|24.39|39
1620905700000|2021-05-13 11:35:00|24.44|24.36|24.52|24.44|24.57|24.49|24.39|24.31|315
1620906000000|2021-05-13 11:40:00|24.49|24.41|24.35|24.27|24.49|24.41|24.35|24.27|273
1620906300000|2021-05-13 11:45:00|24.36|24.28|24.46|24.38|24.51|24.43|24.36|24.28|303
1620906600000|2021-05-13 11:50:00|24.45|24.37|24.4|24.32|24.46|24.38|24.4|24.32|722
1620906900000|2021-05-13 11:55:00|24.39|24.31|24.45|24.37|24.45|24.37|24.39|24.31|166
1620907200000|2021-05-13 12:00:00|24.42|24.34|24.31|24.23|24.45|24.37|24.28|24.2|323
1620907500000|2021-05-13 12:05:00|24.33|24.25|24.25|24.17|24.38|24.3|24.22|24.14|316
1620907800000|2021-05-13 12:10:00|24.23|24.15|24.19|24.11|24.28|24.2|24.12|24.04|1363
1620908100000|2021-05-13 12:15:00|24.22|24.14|24.24|24.16|24.27|24.19|24.14|24.06|1508
1620908400000|2021-05-13 12:20:00|24.19|24.11|24.11|24.03|24.24|24.16|24.08|24|369
1620908700000|2021-05-13 12:25:00|24.13|24.05|24.15|24.07|24.17|24.09|24.08|24|245
1620909000000|2021-05-13 12:30:00|24.16|24.08|24.19|24.11|24.34|24.26|24.08|24|946
1620909300000|2021-05-13 12:35:00|24.24|24.16|24.14|24.06|24.24|24.16|24.04|23.96|363
1620909600000|2021-05-13 12:40:00|24.12|24.04|24.03|23.95|24.14|24.06|24.03|23.95|733
1620909900000|2021-05-13 12:45:00|23.98|23.9|24.03|23.95|24.04|23.96|23.97|23.89|537
1620910200000|2021-05-13 12:50:00|24.01|23.93|24.14|24.06|24.19|24.11|23.98|23.9|267
1620910500000|2021-05-13 12:55:00|24.09|24.01|24.13|24.05|24.14|24.06|24.04|23.96|385
1620910800000|2021-05-13 13:00:00|24.08|24|24.07|23.99|24.08|24|24.02|23.94|252
1620911100000|2021-05-13 13:05:00|24.05|23.97|23.91|23.83|24.07|23.99|23.88|23.8|202
1620911400000|2021-05-13 13:10:00|23.94|23.86|24.01|23.93|24.01|23.93|23.94|23.86|116
1620911700000|2021-05-13 13:15:00|24.04|23.96|23.97|23.89|24.06|23.98|23.97|23.89|170
1620912000000|2021-05-13 13:20:00|23.92|23.84|23.77|23.69|23.92|23.84|23.77|23.69|172
1620912300000|2021-05-13 13:25:00|23.79|23.71|23.68|23.6|23.8|23.72|23.68|23.6|601
1620912600000|2021-05-13 13:30:00|23.7|23.62|23.54|23.46|23.71|23.63|23.44|23.36|800
1620912900000|2021-05-13 13:35:00|23.51|23.43|23.46|23.38|23.54|23.46|23.34|23.26|992
1620913200000|2021-05-13 13:40:00|23.45|23.37|23.5|23.42|23.51|23.43|23.4|23.32|802
1620913500000|2021-05-13 13:45:00|23.48|23.4|23.5|23.42|23.55|23.47|23.35|23.27|291
1620913800000|2021-05-13 13:50:00|23.51|23.43|23.15|23.07|23.53|23.45|23.07|22.99|1002
1620914100000|2021-05-13 13:55:00|23.17|23.09|23|22.92|23.17|23.09|22.92|22.84|825
1620914400000|2021-05-13 14:00:00|22.98|22.9|22.77|22.69|22.98|22.9|22.72|22.64|319
1620914700000|2021-05-13 14:05:00|22.72|22.64|22.87|22.79|22.92|22.84|22.72|22.64|676
1620915000000|2021-05-13 14:10:00|22.82|22.74|22.66|22.58|22.84|22.76|22.62|22.54|687
1620915300000|2021-05-13 14:15:00|22.62|22.54|22.81|22.73|22.81|22.73|22.61|22.53|145
1620915600000|2021-05-13 14:20:00|22.86|22.78|22.73|22.65|22.91|22.83|22.71|22.63|531
1620915900000|2021-05-13 14:25:00|22.71|22.63|22.76|22.68|22.94|22.86|22.71|22.63|612
1620916200000|2021-05-13 14:30:00|22.74|22.66|22.65|22.57|22.76|22.68|22.6|22.52|257
1620916500000|2021-05-13 14:35:00|22.66|22.58|22.76|22.68|22.8|22.72|22.65|22.57|288
1620916800000|2021-05-13 14:40:00|22.75|22.67|22.82|22.74|22.83|22.75|22.75|22.67|522
1620917100000|2021-05-13 14:45:00|22.77|22.69|22.66|22.58|22.82|22.74|22.61|22.53|265
1620917400000|2021-05-13 14:50:00|22.67|22.59|22.55|22.47|22.71|22.63|22.55|22.47|266
1620917700000|2021-05-13 14:55:00|22.51|22.43|22.49|22.41|22.55|22.47|22.4|22.32|755
1620918000000|2021-05-13 15:00:00|22.44|22.36|22.65|22.57|22.69|22.61|22.44|22.36|999
1620918300000|2021-05-13 15:05:00|22.67|22.59|22.87|22.79|22.87|22.79|22.65|22.57|1635
1620918600000|2021-05-13 15:10:00|22.91|22.83|23.02|22.94|23.07|22.99|22.87|22.79|1156
1620918900000|2021-05-13 15:15:00|23.04|22.96|22.87|22.79|23.12|23.04|22.84|22.76|1408
1620919200000|2021-05-13 15:20:00|22.89|22.81|23.05|22.97|23.06|22.98|22.84|22.76|1226
1620919500000|2021-05-13 15:25:00|23.06|22.98|23.52|23.44|23.54|23.46|23.06|22.98|2645
1620919800000|2021-05-13 15:30:00|23.51|23.43|23.29|23.21|23.52|23.44|23.26|23.18|945
1620920100000|2021-05-13 15:35:00|23.27|23.19|23.02|22.94|23.37|23.29|23.01|22.93|133
1620920400000|2021-05-13 15:40:00|23.04|22.96|23.57|23.49|23.58|23.5|23.04|22.96|289
1620920700000|2021-05-13 15:45:00|23.62|23.54|23.43|23.35|23.63|23.55|23.42|23.34|303
1620921000000|2021-05-13 15:50:00|23.45|23.37|23.23|23.15|23.48|23.4|23.23|23.15|65
1620921300000|2021-05-13 15:55:00|23.21|23.13|23.57|23.49|23.65|23.57|23.18|23.1|87
1620921600000|2021-05-13 16:00:00|23.55|23.47|23.48|23.4|23.63|23.55|23.29|23.21|251
1620921900000|2021-05-13 16:05:00|23.5|23.42|23.33|23.25|23.53|23.45|23.32|23.24|95
1620922200000|2021-05-13 16:10:00|23.32|23.24|23.18|23.1|23.32|23.24|23.15|23.07|248
1620922500000|2021-05-13 16:15:00|23.2|23.12|23.4|23.32|23.42|23.34|23.13|23.05|36
1620922800000|2021-05-13 16:20:00|23.38|23.3|23.48|23.4|23.53|23.45|23.37|23.29|27
1620923100000|2021-05-13 16:25:00|23.47|23.39|23.22|23.14|23.47|23.39|23.17|23.09|7
1620923400000|2021-05-13 16:30:00|23.2|23.12|23.03|22.95|23.2|23.12|23.03|22.95|22
1620923700000|2021-05-13 16:35:00|23.08|23|23.27|23.19|23.27|23.19|23.03|22.95|101
1620924000000|2021-05-13 16:40:00|23.25|23.17|23.18|23.1|23.35|23.27|23.12|23.04|12
1620924300000|2021-05-13 16:45:00|23.17|23.09|22.92|22.84|23.2|23.12|22.92|22.84|22
1620924600000|2021-05-13 16:50:00|22.89|22.81|22.99|22.91|23.12|23.04|22.87|22.79|19
1620924900000|2021-05-13 16:55:00|22.97|22.89|23.24|23.16|23.41|23.33|22.97|22.89|35
1620925200000|2021-05-13 17:00:00|23.22|23.14|23.33|23.25|23.45|23.37|23.22|23.14|18
1620925500000|2021-05-13 17:05:00|23.32|23.24|23.2|23.12|23.48|23.4|23.15|23.07|95
1620925800000|2021-05-13 17:10:00|23.18|23.1|23.13|23.05|23.23|23.15|23.07|22.99|43
1620926100000|2021-05-13 17:15:00|23.12|23.04|23.38|23.3|23.39|23.31|23.07|22.99|1
1620926400000|2021-05-13 17:20:00|23.36|23.28|23.69|23.61|23.69|23.61|23.33|23.25|101
1620926700000|2021-05-13 17:25:00|23.64|23.56|23.45|23.37|23.71|23.63|23.4|23.32|82
1620927000000|2021-05-13 17:30:00|23.46|23.38|23.79|23.71|23.79|23.71|23.4|23.32|78
1620927300000|2021-05-13 17:35:00|23.78|23.7|23.79|23.71|23.94|23.86|23.74|23.66|55
1620927600000|2021-05-13 17:40:00|23.78|23.7|23.56|23.48|23.83|23.75|23.55|23.47|76
1620927900000|2021-05-13 17:45:00|23.58|23.5|23.81|23.73|23.84|23.76|23.53|23.45|78
1620928200000|2021-05-13 17:50:00|23.78|23.7|23.38|23.3|23.79|23.71|23.33|23.25|58
1620928500000|2021-05-13 17:55:00|23.36|23.28|23.49|23.41|23.49|23.41|23.25|23.17|4
1620928800000|2021-05-13 18:00:00|23.47|23.39|23.06|22.98|23.49|23.41|23.01|22.93|2
1620929100000|2021-05-13 18:05:00|23.03|22.95|23.11|23.03|23.15|23.07|22.94|22.86|6
1620929400000|2021-05-13 18:10:00|23.1|23.02|22.84|22.76|23.11|23.03|22.81|22.73|24
1620929700000|2021-05-13 18:15:00|22.81|22.73|22.9|22.82|22.9|22.82|22.76|22.68|25
1620930000000|2021-05-13 18:20:00|22.89|22.81|22.9|22.82|23.03|22.95|22.8|22.64|56
1620930300000|2021-05-13 18:25:00|22.91|22.83|22.7|22.62|22.91|22.83|22.7|22.62|0
1620930600000|2021-05-13 18:30:00|22.71|22.63|22.71|22.63|22.81|22.73|22.7|22.62|5
1620930900000|2021-05-13 18:35:00|22.66|22.58|22.51|22.43|22.66|22.58|22.48|22.4|12
1620931200000|2021-05-13 18:40:00|22.54|22.46|22.49|22.41|22.54|22.46|22.46|22.38|6
1620931500000|2021-05-13 18:45:00|22.51|22.43|22.51|22.43|22.58|22.5|22.46|22.32|34
1620931800000|2021-05-13 18:50:00|22.53|22.45|22.55|22.47|22.66|22.58|22.53|22.45|16
1620932100000|2021-05-13 18:55:00|22.54|22.46|22.71|22.63|22.71|22.63|22.54|22.46|1
1620932400000|2021-05-13 19:00:00|22.69|22.61|22.61|22.53|22.69|22.61|22.49|22.41|5
1620932700000|2021-05-13 19:05:00|22.6|22.52|22.43|22.35|22.6|22.52|22.43|22.35|17
1620933000000|2021-05-13 19:10:00|22.44|22.36|22.66|22.58|22.71|22.63|22.44|22.36|0
1620933300000|2021-05-13 19:15:00|22.65|22.57|22.8|22.72|22.81|22.73|22.6|22.52|5
1620933600000|2021-05-13 19:20:00|22.76|22.68|22.75|22.67|22.88|22.8|22.73|22.65|2
1620933900000|2021-05-13 19:25:00|22.74|22.66|22.54|22.46|22.74|22.66|22.53|22.45|0
1620934200000|2021-05-13 19:30:00|22.53|22.45|22.42|22.34|22.53|22.45|22.34|22.26|23
1620934500000|2021-05-13 19:35:00|22.47|22.39|22.29|22.21|22.47|22.39|22.26|22.18|43
1620934800000|2021-05-13 19:40:00|22.28|22.2|22.33|22.25|22.41|22.33|22.28|22.2|42
1620935100000|2021-05-13 19:45:00|22.35|22.27|22.41|22.33|22.44|22.36|22.32|22.24|53
1620935400000|2021-05-13 19:50:00|22.43|22.35|22.66|22.58|22.66|22.58|22.41|22.33|3
1620935700000|2021-05-13 19:55:00|22.68|22.6|22.86|22.56|22.89|22.72|22.66|22.52|36
1620951300000|2021-05-14 00:15:00|22.81|22.51|22.81|22.51|22.84|22.54|22.79|22.49|0
1620951600000|2021-05-14 00:20:00|22.82|22.52|22.77|22.47|22.86|22.56|22.77|22.47|0
1620951900000|2021-05-14 00:25:00|22.79|22.49|22.88|22.58|22.9|22.6|22.79|22.49|0
1620952200000|2021-05-14 00:30:00|22.9|22.6|22.79|22.49|22.9|22.6|22.79|22.49|0
1620952500000|2021-05-14 00:35:00|22.77|22.47|22.83|22.53|22.83|22.53|22.75|22.45|0
1620952800000|2021-05-14 00:40:00|22.81|22.51|22.75|22.45|22.83|22.53|22.75|22.45|0
1620953100000|2021-05-14 00:45:00|22.77|22.47|22.79|22.49|22.83|22.53|22.75|22.45|0
1620953400000|2021-05-14 00:50:00|22.75|22.45|22.73|22.43|22.75|22.45|22.73|22.43|0
1620953700000|2021-05-14 00:55:00|22.72|22.42|22.72|22.42|22.74|22.44|22.72|22.42|0
1620954000000|2021-05-14 01:00:00|22.74|22.44|22.67|22.37|22.74|22.44|22.63|22.33|0
1620954900000|2021-05-14 01:15:00|22.65|22.35|22.63|22.33|22.67|22.37|22.63|22.33|0
1620955200000|2021-05-14 01:20:00|22.6|22.3|22.6|22.3|22.6|22.3|22.58|22.28|0
1620955500000|2021-05-14 01:25:00|22.62|22.32|22.56|22.26|22.62|22.32|22.56|22.26|0
1620955800000|2021-05-14 01:30:00|22.58|22.28|22.62|22.32|22.62|22.32|22.56|22.26|0
1620956100000|2021-05-14 01:35:00|22.65|22.35|22.7|22.4|22.72|22.42|22.65|22.35|0
1620956400000|2021-05-14 01:40:00|22.72|22.42|22.72|22.42|22.72|22.42|22.68|22.38|0
1620956700000|2021-05-14 01:45:00|22.74|22.44|22.74|22.44|22.74|22.44|22.72|22.42|0
1620957000000|2021-05-14 01:50:00|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1620957300000|2021-05-14 01:55:00|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620957600000|2021-05-14 02:00:00|22.7|22.4|22.72|22.42|22.72|22.42|22.65|22.35|0
1620957900000|2021-05-14 02:05:00|22.68|22.38|22.74|22.44|22.74|22.44|22.68|22.38|0
1620958200000|2021-05-14 02:10:00|22.72|22.42|22.63|22.33|22.72|22.42|22.63|22.33|0
1620958500000|2021-05-14 02:15:00|22.65|22.35|22.72|22.42|22.72|22.42|22.63|22.33|0
1620958800000|2021-05-14 02:20:00|22.7|22.4|22.68|22.38|22.7|22.4|22.68|22.38|0
1620959400000|2021-05-14 02:30:00|22.65|22.35|22.68|22.38|22.68|22.38|22.65|22.35|0
1620959700000|2021-05-14 02:35:00|22.72|22.42|22.79|22.49|22.79|22.49|22.72|22.42|0
1620960000000|2021-05-14 02:40:00|22.77|22.47|22.72|22.42|22.79|22.49|22.72|22.42|0
1620960300000|2021-05-14 02:45:00|22.74|22.44|22.74|22.44|22.76|22.46|22.74|22.44|0
1620960600000|2021-05-14 02:50:00|22.72|22.42|22.79|22.49|22.79|22.49|22.72|22.42|0
1620961200000|2021-05-14 03:00:00|22.77|22.47|22.65|22.35|22.77|22.47|22.58|22.28|0
1620961500000|2021-05-14 03:05:00|22.63|22.33|22.58|22.28|22.67|22.37|22.58|22.28|0
1620961800000|2021-05-14 03:10:00|22.56|22.26|22.55|22.25|22.6|22.3|22.55|22.25|0
1620962100000|2021-05-14 03:15:00|22.53|22.23|22.56|22.26|22.58|22.28|22.53|22.23|0
1620962400000|2021-05-14 03:20:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620962700000|2021-05-14 03:25:00|22.56|22.26|22.58|22.28|22.58|22.28|22.56|22.26|0
1620963000000|2021-05-14 03:30:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620963300000|2021-05-14 03:35:00|22.58|22.28|22.56|22.26|22.58|22.28|22.56|22.26|0
1620963600000|2021-05-14 03:40:00|22.58|22.28|22.53|22.23|22.58|22.28|22.53|22.23|0
1620964200000|2021-05-14 03:50:00|22.56|22.26|22.53|22.23|22.56|22.26|22.53|22.23|0
1620964500000|2021-05-14 03:55:00|22.56|22.26|22.58|22.28|22.58|22.28|22.53|22.23|0
1620964800000|2021-05-14 04:00:00|22.56|22.26|22.53|22.23|22.56|22.26|22.53|22.23|0
1620965400000|2021-05-14 04:10:00|22.49|22.19|22.53|22.23|22.53|22.23|22.49|22.19|0
1620965700000|2021-05-14 04:15:00|22.51|22.21|22.51|22.21|22.53|22.23|22.51|22.21|0
1620966000000|2021-05-14 04:20:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1620967200000|2021-05-14 04:40:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1620967500000|2021-05-14 04:45:00|22.53|22.23|22.53|22.23|22.58|22.28|22.53|22.23|0
1620969000000|2021-05-14 05:10:00|22.51|22.21|22.51|22.21|22.53|22.23|22.51|22.21|0
1620969300000|2021-05-14 05:15:00|22.48|22.18|22.51|22.21|22.51|22.21|22.48|22.18|0
1620969600000|2021-05-14 05:20:00|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1620969900000|2021-05-14 05:25:00|22.49|22.19|22.51|22.21|22.51|22.21|22.48|22.18|0
1620970200000|2021-05-14 05:30:00|22.49|22.19|22.53|22.23|22.53|22.23|22.49|22.19|0
1620970500000|2021-05-14 05:35:00|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620970800000|2021-05-14 05:40:00|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1620971100000|2021-05-14 05:45:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1620971400000|2021-05-14 05:50:00|22.48|22.18|22.48|22.18|22.51|22.21|22.48|22.18|0
1620971700000|2021-05-14 05:55:00|22.46|22.16|22.37|22.07|22.46|22.16|22.32|22.02|0
1620972000000|2021-05-14 06:00:00|22.39|22.09|22.56|22.26|22.58|22.28|22.39|22.09|0
1620972300000|2021-05-14 06:05:00|22.54|22.24|22.56|22.26|22.57|22.27|22.51|22.21|0
1620972600000|2021-05-14 06:10:00|22.53|22.28|22.41|22.33|22.55|22.35|22.41|22.25|0
1620973200000|2021-05-14 06:20:00|22.44|22.36|22.44|22.36|22.44|22.36|22.41|22.33|12
1620973500000|2021-05-14 06:25:00|22.46|22.38|22.41|22.33|22.49|22.41|22.41|22.33|14
1620973800000|2021-05-14 06:30:00|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|1
1620974100000|2021-05-14 06:35:00|22.4|22.32|22.31|22.23|22.4|22.32|22.31|22.23|14
1620974400000|2021-05-14 06:40:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1620974700000|2021-05-14 06:45:00|22.27|22.19|22.15|22.07|22.27|22.19|22.15|22.07|42
1620975000000|2021-05-14 06:50:00|22.16|22.08|22.13|22.05|22.18|22.1|22.13|22.05|13
1620975300000|2021-05-14 06:55:00|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|25
1620975600000|2021-05-14 07:00:00|22.16|22.08|22.24|22.16|22.27|22.19|22.12|22.04|114
1620975900000|2021-05-14 07:05:00|22.22|22.14|22.13|22.05|22.26|22.18|22.1|22.02|318
1620976200000|2021-05-14 07:10:00|22.15|22.07|22|21.92|22.15|22.07|21.95|21.87|255
1620976500000|2021-05-14 07:15:00|22.03|21.95|22.01|21.93|22.11|22.03|21.95|21.87|112
1620976800000|2021-05-14 07:20:00|22|21.92|22.11|22.03|22.16|22.08|21.93|21.85|145
1620977100000|2021-05-14 07:25:00|22.16|22.08|22.12|22.04|22.22|22.14|22.07|21.99|80
1620977400000|2021-05-14 07:30:00|22.16|22.08|22.22|22.14|22.27|22.19|22.16|22.08|114
1620977700000|2021-05-14 07:35:00|22.27|22.19|22.21|22.13|22.32|22.24|22.21|22.13|80
1620978000000|2021-05-14 07:40:00|22.22|22.14|22.32|22.24|22.32|22.24|22.21|22.13|33
1620978300000|2021-05-14 07:45:00|22.37|22.29|22.27|22.19|22.37|22.29|22.26|22.18|118
1620978600000|2021-05-14 07:50:00|22.28|22.2|22.38|22.3|22.38|22.3|22.27|22.19|215
1620978900000|2021-05-14 07:55:00|22.36|22.28|22.34|22.26|22.38|22.3|22.33|22.25|189
1620979200000|2021-05-14 08:00:00|22.33|22.25|22.23|22.15|22.39|22.31|22.21|22.13|52
1620979500000|2021-05-14 08:05:00|22.21|22.13|22.34|22.26|22.34|22.26|22.18|22.1|272
1620979800000|2021-05-14 08:10:00|22.31|22.23|22.24|22.16|22.34|22.26|22.24|22.16|160
1620980100000|2021-05-14 08:15:00|22.26|22.18|22.14|22.06|22.28|22.2|22.14|22.06|84
1620980400000|2021-05-14 08:20:00|22.13|22.05|22.14|22.06|22.19|22.11|22.13|22.05|44
1620980700000|2021-05-14 08:25:00|22.13|22.05|22.18|22.1|22.19|22.11|22.13|22.05|82
1620981000000|2021-05-14 08:30:00|22.14|22.06|22.04|21.96|22.16|22.08|22.04|21.96|57
1620981300000|2021-05-14 08:35:00|22.03|21.95|21.98|21.9|22.04|21.96|21.98|21.9|93
1620981600000|2021-05-14 08:40:00|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|2
1620981900000|2021-05-14 08:45:00|22.04|21.96|21.99|21.91|22.08|22|21.98|21.9|22
1620982200000|2021-05-14 08:50:00|21.98|21.9|22.03|21.95|22.03|21.95|21.93|21.85|117
1620982500000|2021-05-14 08:55:00|22.01|21.93|21.99|21.91|22.01|21.93|21.98|21.9|510
1620982800000|2021-05-14 09:00:00|21.98|21.9|21.93|21.85|21.99|21.91|21.93|21.85|17
1620983100000|2021-05-14 09:05:00|21.94|21.86|21.88|21.8|21.94|21.86|21.88|21.8|70
1620983400000|2021-05-14 09:10:00|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|90
1620983700000|2021-05-14 09:15:00|21.83|21.75|21.78|21.7|21.86|21.78|21.78|21.7|284
1620984000000|2021-05-14 09:20:00|21.79|21.71|21.84|21.76|21.84|21.76|21.78|21.7|23
1620984300000|2021-05-14 09:25:00|21.79|21.71|21.84|21.76|21.87|21.79|21.79|21.71|22
1620984600000|2021-05-14 09:30:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|34
1620984900000|2021-05-14 09:35:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|2
1620985200000|2021-05-14 09:40:00|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|287
1620985500000|2021-05-14 09:45:00|21.78|21.7|21.74|21.66|21.78|21.7|21.73|21.65|97
1620985800000|2021-05-14 09:50:00|21.76|21.68|21.84|21.76|21.84|21.76|21.76|21.68|269
1620986100000|2021-05-14 09:55:00|21.83|21.75|21.89|21.81|21.94|21.86|21.83|21.75|29
1620986400000|2021-05-14 10:00:00|21.88|21.8|21.91|21.83|21.91|21.83|21.84|21.76|325
1620986700000|2021-05-14 10:05:00|21.94|21.86|21.94|21.86|21.94|21.86|21.89|21.81|31
1620987000000|2021-05-14 10:10:00|21.99|21.91|21.99|21.91|22.03|21.95|21.94|21.86|185
1620987300000|2021-05-14 10:15:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|30
1620987600000|2021-05-14 10:20:00|21.94|21.86|21.94|21.86|21.98|21.9|21.93|21.85|74
1620987900000|2021-05-14 10:25:00|21.93|21.85|21.93|21.85|21.93|21.85|21.88|21.8|59
1620988200000|2021-05-14 10:30:00|21.89|21.81|21.88|21.8|21.93|21.85|21.88|21.8|24
1620988500000|2021-05-14 10:35:00|21.91|21.83|21.94|21.86|21.98|21.9|21.88|21.8|43
1620988800000|2021-05-14 10:40:00|21.93|21.85|21.93|21.85|21.93|21.85|21.88|21.8|187
1620989100000|2021-05-14 10:45:00|21.89|21.81|21.88|21.8|21.93|21.85|21.88|21.8|354
1620989400000|2021-05-14 10:50:00|21.84|21.76|21.83|21.75|21.88|21.8|21.83|21.75|60
1620989700000|2021-05-14 10:55:00|21.84|21.76|21.93|21.85|21.93|21.85|21.83|21.75|0
1620990000000|2021-05-14 11:00:00|21.94|21.86|21.84|21.76|21.94|21.86|21.84|21.76|51
1620990300000|2021-05-14 11:05:00|21.85|21.77|21.83|21.75|21.85|21.77|21.79|21.71|125
1620990600000|2021-05-14 11:10:00|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|35
1620990900000|2021-05-14 11:15:00|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|81
1620991200000|2021-05-14 11:20:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|45
1620991500000|2021-05-14 11:25:00|21.75|21.67|21.74|21.66|21.79|21.71|21.74|21.66|26
1620991800000|2021-05-14 11:30:00|21.76|21.68|21.78|21.7|21.79|21.71|21.73|21.65|546
1620992100000|2021-05-14 11:35:00|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|349
1620992400000|2021-05-14 11:40:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|32
1620992700000|2021-05-14 11:45:00|21.78|21.7|21.79|21.71|21.79|21.71|21.74|21.66|211
1620993000000|2021-05-14 11:50:00|21.77|21.69|21.79|21.71|21.79|21.71|21.75|21.67|174
1620993300000|2021-05-14 11:55:00|21.75|21.67|21.75|21.67|21.8|21.72|21.75|21.67|170
1620993600000|2021-05-14 12:00:00|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|87
1620993900000|2021-05-14 12:05:00|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|44
1620994200000|2021-05-14 12:10:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|21
1620994500000|2021-05-14 12:15:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|12
1620994800000|2021-05-14 12:20:00|21.74|21.66|21.74|21.66|21.75|21.67|21.7|21.62|20
1620995100000|2021-05-14 12:25:00|||||||||332
1620995400000|2021-05-14 12:30:00|21.75|21.67|21.9|21.82|21.95|21.87|21.74|21.66|303
1620995700000|2021-05-14 12:35:00|21.95|21.87|21.9|21.82|22|21.92|21.85|21.77|56
1620996000000|2021-05-14 12:40:00|21.85|21.77|21.75|21.67|21.9|21.82|21.75|21.67|111
1620996300000|2021-05-14 12:45:00|21.7|21.62|21.7|21.62|21.75|21.67|21.7|21.62|102
1620996600000|2021-05-14 12:50:00|21.72|21.64|21.7|21.62|21.72|21.64|21.65|21.57|512
1620996900000|2021-05-14 12:55:00|21.65|21.57|21.49|21.41|21.65|21.57|21.49|21.41|248
1620997200000|2021-05-14 13:00:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|342
1620997500000|2021-05-14 13:05:00|21.5|21.42|21.46|21.38|21.5|21.42|21.44|21.36|98
1620997800000|2021-05-14 13:10:00|21.49|21.41|21.39|21.31|21.49|21.41|21.39|21.31|219
1620998100000|2021-05-14 13:15:00|21.44|21.36|21.46|21.38|21.49|21.41|21.39|21.31|88
1620998400000|2021-05-14 13:20:00|21.44|21.36|21.33|21.25|21.44|21.36|21.33|21.25|152
1620998700000|2021-05-14 13:25:00|21.32|21.24|21.33|21.25|21.37|21.29|21.32|21.24|439
1620999000000|2021-05-14 13:30:00|21.32|21.24|21.34|21.26|21.36|21.28|21.23|21.15|265
1620999300000|2021-05-14 13:35:00|21.33|21.25|21.33|21.25|21.36|21.28|21.29|21.21|191
1620999600000|2021-05-14 13:40:00|21.31|21.23|21.15|21.07|21.31|21.23|21.13|21.05|161
1620999900000|2021-05-14 13:45:00|21.13|21.05|21.07|20.99|21.14|21.06|21.07|20.99|853
1621000200000|2021-05-14 13:50:00|21.02|20.94|20.86|20.78|21.02|20.94|20.86|20.78|637
1621000500000|2021-05-14 13:55:00|20.88|20.8|20.81|20.73|20.88|20.8|20.81|20.73|261
1621000800000|2021-05-14 14:00:00|20.76|20.68|20.86|20.78|20.86|20.78|20.76|20.68|436
1621001100000|2021-05-14 14:05:00|20.88|20.8|21.01|20.93|21.01|20.93|20.88|20.8|329
1621001400000|2021-05-14 14:10:00|20.98|20.9|20.85|20.77|21.01|20.93|20.85|20.77|128
1621001700000|2021-05-14 14:15:00|20.87|20.79|20.9|20.82|20.96|20.88|20.85|20.77|431
1621002000000|2021-05-14 14:20:00|20.89|20.81|20.89|20.81|20.92|20.84|20.84|20.76|200
1621002300000|2021-05-14 14:25:00|20.87|20.79|20.95|20.87|20.95|20.87|20.79|20.71|101
1621002600000|2021-05-14 14:30:00|20.92|20.84|20.84|20.76|20.92|20.84|20.82|20.74|92
1621002900000|2021-05-14 14:35:00|20.87|20.79|20.95|20.87|20.97|20.89|20.87|20.79|286
1621003200000|2021-05-14 14:40:00|20.94|20.86|21.03|20.95|21.05|20.97|20.94|20.86|1135
1621003500000|2021-05-14 14:45:00|21.01|20.93|20.84|20.76|21.01|20.93|20.8|20.72|151
1621003800000|2021-05-14 14:50:00|20.85|20.77|20.85|20.77|20.89|20.81|20.84|20.76|188
1621004100000|2021-05-14 14:55:00|20.84|20.76|20.81|20.73|20.85|20.77|20.8|20.72|596
1621004400000|2021-05-14 15:00:00|20.83|20.75|20.86|20.78|20.91|20.83|20.81|20.73|567
1621004700000|2021-05-14 15:05:00|20.83|20.75|20.86|20.78|20.86|20.78|20.76|20.68|352
1621005000000|2021-05-14 15:10:00|20.83|20.75|20.66|20.58|20.83|20.75|20.66|20.58|1381
1621005300000|2021-05-14 15:15:00|20.65|20.57|20.6|20.52|20.66|20.58|20.6|20.52|312
1621005600000|2021-05-14 15:20:00|20.64|20.56|20.64|20.56|20.64|20.56|20.6|20.52|733
1621005900000|2021-05-14 15:25:00|20.59|20.51|20.55|20.47|20.69|20.61|20.54|20.46|1599
1621006200000|2021-05-14 15:30:00|20.54|20.46|20.57|20.49|20.59|20.51|20.5|20.42|871
1621006500000|2021-05-14 15:35:00|20.59|20.51|20.64|20.56|20.64|20.56|20.54|20.46|77
1621006800000|2021-05-14 15:40:00|20.59|20.51|20.63|20.55|20.68|20.6|20.59|20.51|108
1621007100000|2021-05-14 15:45:00|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|2
1621007400000|2021-05-14 15:50:00|20.68|20.6|20.78|20.7|20.78|20.7|20.68|20.6|131
1621007700000|2021-05-14 15:55:00|20.73|20.65|20.63|20.55|20.73|20.65|20.63|20.55|134
1621008000000|2021-05-14 16:00:00|20.64|20.56|20.58|20.5|20.66|20.58|20.53|20.45|3
1621008300000|2021-05-14 16:05:00|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|14
1621008600000|2021-05-14 16:10:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|24
1621008900000|2021-05-14 16:15:00|||||||||1
1621009200000|2021-05-14 16:20:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1621009500000|2021-05-14 16:25:00|20.43|20.35|20.33|20.25|20.43|20.35|20.33|20.25|21
1621010100000|2021-05-14 16:35:00|20.38|20.3|20.36|20.28|20.39|20.31|20.33|20.25|10
1621010400000|2021-05-14 16:40:00|20.33|20.25|20.33|20.25|20.33|20.25|20.28|20.2|0
1621010700000|2021-05-14 16:45:00|20.28|20.2|20.23|20.15|20.28|20.2|20.18|20.1|16
1621011000000|2021-05-14 16:50:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|11
1621011300000|2021-05-14 16:55:00|||||||||4
1621011600000|2021-05-14 17:00:00|20.27|20.19|20.28|20.2|20.28|20.2|20.23|20.15|19
1621011900000|2021-05-14 17:05:00|20.29|20.21|20.23|20.15|20.29|20.21|20.23|20.15|5
1621012200000|2021-05-14 17:10:00|20.26|20.18|20.25|20.17|20.28|20.2|20.23|20.15|3
1621012500000|2021-05-14 17:15:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1621012800000|2021-05-14 17:20:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1621013100000|2021-05-14 17:25:00|20.26|20.18|20.28|20.2|20.28|20.2|20.23|20.15|26
1621013400000|2021-05-14 17:30:00|20.29|20.21|20.38|20.3|20.43|20.35|20.29|20.21|22
1621013700000|2021-05-14 17:35:00|20.34|20.26|20.33|20.25|20.36|20.28|20.28|20.2|13
1621014000000|2021-05-14 17:40:00|20.31|20.23|20.24|20.16|20.31|20.23|20.24|20.16|3
1621014300000|2021-05-14 17:45:00|20.26|20.18|20.26|20.18|20.29|20.21|20.24|20.16|2
1621014600000|2021-05-14 17:50:00|20.28|20.2|20.34|20.26|20.38|20.3|20.26|20.18|2
1621014900000|2021-05-14 17:55:00|20.36|20.28|20.34|20.26|20.36|20.28|20.31|20.23|0
1621015200000|2021-05-14 18:00:00|20.36|20.28|20.33|20.25|20.41|20.33|20.33|20.25|9
1621015500000|2021-05-14 18:05:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|5
1621015800000|2021-05-14 18:10:00|20.19|20.11|20.19|20.11|20.19|20.11|20.14|20.06|42
1621016100000|2021-05-14 18:15:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|14
1621016400000|2021-05-14 18:20:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|6
1621016700000|2021-05-14 18:25:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|5
1621017000000|2021-05-14 18:30:00|20.14|20.06|20.14|20.06|20.16|20.08|20.11|20.03|57
1621017300000|2021-05-14 18:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|4
1621017600000|2021-05-14 18:40:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|25
1621017900000|2021-05-14 18:45:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|0
1621018200000|2021-05-14 18:50:00|20.19|20.11|20.14|20.06|20.21|20.13|20.14|20.06|144
1621018500000|2021-05-14 18:55:00|20.17|20.09|20.25|20.17|20.27|20.19|20.17|20.09|27
1621018800000|2021-05-14 19:00:00|20.27|20.19|20.3|20.22|20.37|20.29|20.27|20.19|8
1621019100000|2021-05-14 19:05:00|||||||||12
1621019400000|2021-05-14 19:10:00|20.32|20.24|20.35|20.27|20.35|20.27|20.3|20.22|7
1621019700000|2021-05-14 19:15:00|20.32|20.24|20.35|20.27|20.35|20.27|20.3|20.22|1
1621020000000|2021-05-14 19:20:00|20.34|20.26|20.27|20.19|20.34|20.26|20.24|20.16|124
1621020300000|2021-05-14 19:25:00|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|141
1621020600000|2021-05-14 19:30:00|20.2|20.12|20.2|20.12|20.25|20.17|20.2|20.12|1
1621020900000|2021-05-14 19:35:00|20.18|20.1|20.23|20.15|20.25|20.17|20.18|20.1|112
1621021200000|2021-05-14 19:40:00|20.2|20.12|20.23|20.15|20.25|20.17|20.2|20.12|96
1621021500000|2021-05-14 19:45:00|20.21|20.13|20.21|20.13|20.23|20.15|20.17|20.09|106
1621021800000|2021-05-14 19:50:00|20.2|20.12|20.21|20.13|20.23|20.15|20.12|20.04|711
1621022100000|2021-05-14 19:55:00|20.2|20.12|20.32|20.24|20.32|20.24|20.2|20.12|281
1621022400000|2021-05-14 20:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1621210500000|2021-05-17 00:15:00|20.7|20.45|20.71|20.46|20.71|20.49|20.57|20.43|2
1621211100000|2021-05-17 00:25:00|20.68|20.43|20.62|20.54|20.73|20.54|20.62|20.41|0
1621211400000|2021-05-17 00:30:00|20.65|20.57|20.67|20.59|20.73|20.59|20.65|20.48|8
1621212000000|2021-05-17 00:40:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1621212900000|2021-05-17 00:55:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1621213200000|2021-05-17 01:00:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|3
1621213500000|2021-05-17 01:05:00|20.73|20.48|20.71|20.46|20.73|20.48|20.71|20.46|0
1621214100000|2021-05-17 01:15:00|20.76|20.48|20.67|20.59|20.78|20.59|20.67|20.46|2
1621214400000|2021-05-17 01:20:00|20.78|20.53|20.67|20.59|20.81|20.59|20.67|20.48|0
1621214700000|2021-05-17 01:25:00|20.78|20.53|20.95|20.65|20.95|20.65|20.67|20.48|7
1621215000000|2021-05-17 01:30:00|20.72|20.64|20.67|20.59|20.83|20.64|20.67|20.48|0
1621215300000|2021-05-17 01:35:00|20.65|20.57|20.57|20.49|20.68|20.57|20.57|20.43|1
1621215600000|2021-05-17 01:40:00|20.68|20.43|20.71|20.46|20.71|20.49|20.57|20.43|0
1621215900000|2021-05-17 01:45:00|20.68|20.43|20.71|20.46|20.71|20.46|20.68|20.43|0
1621216200000|2021-05-17 01:50:00|20.68|20.43|20.68|20.43|20.71|20.46|20.68|20.43|0
1621216500000|2021-05-17 01:55:00|20.71|20.46|20.76|20.51|20.76|20.51|20.71|20.46|0
1621216800000|2021-05-17 02:00:00|20.81|20.48|20.76|20.46|20.81|20.51|20.71|20.46|0
1621217100000|2021-05-17 02:05:00|20.71|20.43|20.71|20.46|20.76|20.46|20.71|20.43|0
1621217400000|2021-05-17 02:10:00|20.68|20.43|20.71|20.46|20.71|20.46|20.68|20.43|0
1621217700000|2021-05-17 02:15:00|20.76|20.51|20.76|20.51|20.76|20.51|20.73|20.48|0
1621218000000|2021-05-17 02:20:00|20.81||20.76||20.81||20.76||0
1621218300000|2021-05-17 02:25:00|20.81|20.48|20.86|20.56|20.86|20.56|20.76|20.46|0
1621218600000|2021-05-17 02:30:00|20.91|20.61|20.86|20.56|20.91|20.61|20.86|20.56|0
1621218900000|2021-05-17 02:35:00|20.88|20.58|20.83|20.53|20.88|20.58|20.81|20.51|0
1621219200000|2021-05-17 02:40:00|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1621219500000|2021-05-17 02:45:00|20.81|20.51|20.81|20.51|20.83|20.53|20.81|20.51|0
1621219800000|2021-05-17 02:50:00|20.83|20.53|20.83|20.53|20.83|20.53|20.81|20.51|0
1621220100000|2021-05-17 02:55:00|20.81|20.51|20.76|20.46|20.83|20.53|20.76|20.46|0
1621220400000|2021-05-17 03:00:00|20.78|20.48|20.76|20.46|20.81|20.51|20.76|20.46|0
1621220700000|2021-05-17 03:05:00|20.71|20.43|20.76|20.51|20.76|20.51|20.71|20.43|0
1621221000000|2021-05-17 03:10:00|20.81|20.46|20.88|20.58|20.88|20.58|20.81|20.46|0
1621221300000|2021-05-17 03:15:00|20.86|20.56|20.86|20.56|20.88|20.58|20.81|20.51|0
1621221600000|2021-05-17 03:20:00|20.91|20.61|20.91|20.61|20.91|20.61|20.86|20.56|0
1621221900000|2021-05-17 03:25:00|20.93|20.63|20.96|20.66|20.96|20.66|20.86|20.56|0
1621222200000|2021-05-17 03:30:00|20.93|20.63|20.96|20.66|20.96|20.66|20.91|20.61|0
1621223400000|2021-05-17 03:50:00|21|20.7|21|20.7|21|20.7|20.98|20.68|0
1621223700000|2021-05-17 03:55:00|||||||||3
1621224000000|2021-05-17 04:00:00|21.01|20.71|21.08|20.78|21.1|20.8|21.01|20.71|2
1621224300000|2021-05-17 04:05:00|21.05|20.75|21.05|20.75|21.1|20.8|21.05|20.75|0
1621224600000|2021-05-17 04:10:00|21.03|20.73|21.05|20.75|21.05|20.75|21.03|20.73|0
1621224900000|2021-05-17 04:15:00|21.03|20.73|21.01|20.71|21.05|20.75|21.01|20.71|0
1621225200000|2021-05-17 04:20:00|21.05|20.75|21.01|20.71|21.05|20.75|21.01|20.71|0
1621225500000|2021-05-17 04:25:00|21.03|20.73|21.05|20.75|21.05|20.75|21.01|20.71|0
1621225800000|2021-05-17 04:30:00|21.01|20.71|21.01|20.71|21.05|20.75|21.01|20.71|0
1621226100000|2021-05-17 04:35:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1621226400000|2021-05-17 04:40:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1621226700000|2021-05-17 04:45:00|20.93|20.63|20.96|20.66|20.96|20.66|20.91|20.61|0
1621227000000|2021-05-17 04:50:00|20.93|20.63|20.93|20.63|20.96|20.66|20.91|20.61|0
1621227300000|2021-05-17 04:55:00|20.96|20.66|20.98|20.68|21.01|20.71|20.91|20.61|2
1621227600000|2021-05-17 05:00:00|20.96|20.66|20.96|20.66|21.01|20.71|20.96|20.66|0
1621227900000|2021-05-17 05:05:00|20.91|20.63|20.88|20.63|20.91|20.66|20.88|20.63|0
1621228200000|2021-05-17 05:10:00|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.58|0
1621228500000|2021-05-17 05:15:00|20.77|20.69|20.91|20.66|20.91|20.69|20.77|20.63|0
1621228800000|2021-05-17 05:20:00|20.88|20.63|20.88|20.63|20.88|20.69|20.77|20.63|0
1621229100000|2021-05-17 05:25:00|20.77|20.69|20.91|20.66|20.91|20.69|20.77|20.63|0
1621229400000|2021-05-17 05:30:00|20.88|20.63|20.91|20.66|20.91|20.69|20.77|20.63|0
1621229700000|2021-05-17 05:35:00|20.88|20.63|20.88|20.63|20.91|20.69|20.77|20.63|0
1621230000000|2021-05-17 05:40:00|20.77|20.69|20.88|20.63|20.88|20.69|20.77|20.63|0
1621230300000|2021-05-17 05:45:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1621230600000|2021-05-17 05:50:00|20.96|20.68|20.94|20.69|21.01|20.75|20.83|20.66|0
1621230900000|2021-05-17 05:55:00|20.83|20.75|20.96|20.71|20.96|20.75|20.83|20.66|0
1621231200000|2021-05-17 06:00:00|20.94|20.69|20.73|20.65|20.94|20.72|20.73|20.65|44
1621231500000|2021-05-17 06:05:00|20.75|20.67|20.63|20.55|20.75|20.67|20.6|20.52|27
1621231800000|2021-05-17 06:10:00|20.62|20.54|20.58|20.5|20.62|20.54|20.57|20.49|2
1621232100000|2021-05-17 06:15:00|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|3
1621232400000|2021-05-17 06:20:00|20.58|20.5|20.5|20.42|20.58|20.5|20.5|20.42|30
1621232700000|2021-05-17 06:25:00|20.53|20.45|20.53|20.45|20.58|20.5|20.5|20.42|41
1621233000000|2021-05-17 06:30:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233300000|2021-05-17 06:35:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1621233600000|2021-05-17 06:40:00|20.55|20.47|20.53|20.45|20.55|20.47|20.5|20.42|15
1621233900000|2021-05-17 06:45:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1621234200000|2021-05-17 06:50:00|20.53|20.45|20.53|20.45|20.55|20.47|20.5|20.42|14
1621234500000|2021-05-17 06:55:00|20.5|20.42|20.45|20.37|20.53|20.45|20.45|20.37|34
1621234800000|2021-05-17 07:00:00|20.43|20.35|20.43|20.35|20.5|20.42|20.38|20.3|117
1621235100000|2021-05-17 07:05:00|20.45|20.37|20.35|20.27|20.45|20.37|20.35|20.27|144
1621235400000|2021-05-17 07:10:00|20.3|20.22|20.4|20.32|20.4|20.32|20.3|20.22|136
1621235700000|2021-05-17 07:15:00|20.45|20.37|20.6|20.52|20.6|20.52|20.45|20.37|175
1621236000000|2021-05-17 07:20:00|20.63|20.55|20.7|20.62|20.7|20.62|20.6|20.52|73
1621236300000|2021-05-17 07:25:00|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|211
1621236600000|2021-05-17 07:30:00|20.73|20.65|20.8|20.72|20.8|20.72|20.68|20.6|95
1621236900000|2021-05-17 07:35:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|239
1621237200000|2021-05-17 07:40:00|20.85|20.77|20.9|20.82|20.91|20.83|20.8|20.72|142
1621237500000|2021-05-17 07:45:00|20.91|20.83|20.91|20.83|21.01|20.93|20.9|20.82|397
1621237800000|2021-05-17 07:50:00|20.9|20.82|20.95|20.87|20.95|20.87|20.86|20.78|218
1621238100000|2021-05-17 07:55:00|20.93|20.85|20.86|20.78|20.93|20.85|20.83|20.75|140
1621238400000|2021-05-17 08:00:00|20.85|20.77|20.7|20.62|20.86|20.78|20.7|20.62|215
1621238700000|2021-05-17 08:05:00|20.68|20.6|20.7|20.62|20.75|20.67|20.68|20.6|52
1621239000000|2021-05-17 08:10:00|20.65|20.57|20.75|20.67|20.78|20.7|20.65|20.57|50
1621239300000|2021-05-17 08:15:00|20.76|20.68|20.71|20.63|20.8|20.72|20.68|20.6|201
1621239600000|2021-05-17 08:20:00|20.68|20.6|20.61|20.53|20.68|20.6|20.61|20.53|90
1621239900000|2021-05-17 08:25:00|20.66|20.58|20.66|20.58|20.66|20.58|20.61|20.53|3042
1621240200000|2021-05-17 08:30:00|20.63|20.55|20.66|20.58|20.66|20.58|20.61|20.53|279
1621240500000|2021-05-17 08:35:00|20.63|20.55|20.61|20.53|20.66|20.58|20.61|20.53|32
1621240800000|2021-05-17 08:40:00|20.66|20.58|20.61|20.53|20.66|20.58|20.56|20.48|40
1621241100000|2021-05-17 08:45:00|||||||||41
1621241400000|2021-05-17 08:50:00|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|216
1621241700000|2021-05-17 08:55:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|57
1621242000000|2021-05-17 09:00:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|136
1621242300000|2021-05-17 09:05:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|6
1621242600000|2021-05-17 09:10:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|1979
1621242900000|2021-05-17 09:15:00|20.71|20.63|20.68|20.6|20.71|20.63|20.66|20.58|131
1621243200000|2021-05-17 09:20:00|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|1
1621243500000|2021-05-17 09:25:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|17
1621243800000|2021-05-17 09:30:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|585
1621244100000|2021-05-17 09:35:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|35
1621244400000|2021-05-17 09:40:00|20.68|20.6|20.71|20.63|20.71|20.63|20.66|20.58|234
1621244700000|2021-05-17 09:45:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|62
1621245000000|2021-05-17 09:50:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|21
1621245300000|2021-05-17 09:55:00|20.73|20.65|20.81|20.73|20.81|20.73|20.73|20.65|94
1621245600000|2021-05-17 10:00:00|20.76|20.68|20.84|20.76|20.86|20.78|20.76|20.68|272
1621245900000|2021-05-17 10:05:00|20.81|20.73|20.91|20.83|20.91|20.83|20.81|20.73|313
1621246200000|2021-05-17 10:10:00|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|48
1621246500000|2021-05-17 10:15:00|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|41
1621246800000|2021-05-17 10:20:00|20.91|20.83|21.01|20.93|21.01|20.93|20.91|20.83|81
1621247100000|2021-05-17 10:25:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|99
1621247400000|2021-05-17 10:30:00|21.04|20.96|21.01|20.93|21.06|20.98|20.96|20.88|153
1621247700000|2021-05-17 10:35:00|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|32
1621248000000|2021-05-17 10:40:00|||||||||75
1621248300000|2021-05-17 10:45:00|||||||||8
1621248600000|2021-05-17 10:50:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|31
1621248900000|2021-05-17 10:55:00|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|146
1621249200000|2021-05-17 11:00:00|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|75
1621249500000|2021-05-17 11:05:00|21.14|21.06|21.06|20.98|21.14|21.06|21.06|20.98|101
1621249800000|2021-05-17 11:10:00|21.11|21.03|21.06|20.98|21.11|21.03|21.01|20.93|112
1621250100000|2021-05-17 11:15:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|109
1621250400000|2021-05-17 11:20:00|21.04|20.96|21.16|21.08|21.16|21.08|21.04|20.96|53
1621250700000|2021-05-17 11:25:00|21.19|21.11|21.17|21.09|21.21|21.13|21.16|21.08|100
1621251000000|2021-05-17 11:30:00|21.21|21.13|21.16|21.08|21.22|21.14|21.16|21.08|47
1621251300000|2021-05-17 11:35:00|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|24
1621251600000|2021-05-17 11:40:00|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|153
1621251900000|2021-05-17 11:45:00|21.22|21.14|21.21|21.13|21.24|21.16|21.17|21.09|92
1621252200000|2021-05-17 11:50:00|21.22|21.14|21.22|21.14|21.27|21.19|21.19|21.11|58
1621252500000|2021-05-17 11:55:00|21.27|21.19|21.21|21.13|21.27|21.19|21.17|21.09|24
1621252800000|2021-05-17 12:00:00|21.22|21.14|21.11|21.03|21.22|21.14|21.11|21.03|167
1621253100000|2021-05-17 12:05:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|34
1621253400000|2021-05-17 12:10:00|21.11|21.03|21.19|21.11|21.22|21.14|21.11|21.03|65
1621253700000|2021-05-17 12:15:00|21.17|21.09|21.19|21.11|21.24|21.16|21.17|21.09|104
1621254000000|2021-05-17 12:20:00|21.17|21.09|21.12|21.04|21.17|21.09|21.11|21.03|120
1621254300000|2021-05-17 12:25:00|21.14|21.06|21.14|21.06|21.17|21.09|21.11|21.03|152
1621254600000|2021-05-17 12:30:00|21.16|21.08|21.06|20.98|21.16|21.08|21.06|20.98|21
1621254900000|2021-05-17 12:35:00|21.04|20.96|21.01|20.93|21.06|20.98|20.96|20.88|81
1621255200000|2021-05-17 12:40:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|151
1621255500000|2021-05-17 12:45:00|21.02|20.94|21.04|20.96|21.06|20.98|21.02|20.94|57
1621255800000|2021-05-17 12:50:00|21.02|20.94|20.99|20.91|21.02|20.94|20.96|20.88|34
1621256100000|2021-05-17 12:55:00|21.01|20.93|20.99|20.91|21.01|20.93|20.96|20.88|354
1621256400000|2021-05-17 13:00:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|31
1621256700000|2021-05-17 13:05:00|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|197
1621257000000|2021-05-17 13:10:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|96
1621257300000|2021-05-17 13:15:00|||||||||51
1621257600000|2021-05-17 13:20:00|||||||||44
1621257900000|2021-05-17 13:25:00|||||||||28
1621258200000|2021-05-17 13:30:00|20.86|20.78|20.86|20.78|21.01|20.93|20.86|20.78|198
1621258500000|2021-05-17 13:35:00|20.84|20.76|20.66|20.58|20.86|20.78|20.61|20.53|1023
1621258800000|2021-05-17 13:40:00|20.61|20.53|20.81|20.73|20.86|20.78|20.61|20.53|494
1621259100000|2021-05-17 13:45:00|20.84|20.76|21.01|20.93|21.01|20.93|20.76|20.68|448
1621259400000|2021-05-17 13:50:00|21.04|20.96|21.07|20.99|21.22|21.14|21.01|20.93|301
1621259700000|2021-05-17 13:55:00|21.12|21.04|21.11|21.03|21.17|21.09|21.01|20.93|324
1621260000000|2021-05-17 14:00:00|21.14|21.06|21.22|21.14|21.39|21.31|21.14|21.06|825
1621260300000|2021-05-17 14:05:00|21.24|21.16|21.26|21.18|21.31|21.23|21.06|20.98|515
1621260600000|2021-05-17 14:10:00|21.27|21.19|21.21|21.13|21.34|21.26|21.11|21.03|313
1621260900000|2021-05-17 14:15:00|21.19|21.11|21.06|20.98|21.29|21.21|21.06|20.98|293
1621261200000|2021-05-17 14:20:00|21.11|21.03|21.01|20.93|21.14|21.06|20.96|20.88|305
1621261500000|2021-05-17 14:25:00|20.96|20.88|21.26|21.18|21.26|21.18|20.96|20.88|423
1621261800000|2021-05-17 14:30:00|21.27|21.19|21.42|21.34|21.47|21.39|21.21|21.13|358
1621262100000|2021-05-17 14:35:00|21.46|21.38|21.17|21.09|21.47|21.39|21.11|21.03|676
1621262400000|2021-05-17 14:40:00|21.14|21.06|21.34|21.26|21.37|21.29|21.11|21.03|645
1621262700000|2021-05-17 14:45:00|21.32|21.24|21.31|21.23|21.42|21.34|21.31|21.23|568
1621263000000|2021-05-17 14:50:00|21.27|21.19|21.32|21.24|21.37|21.29|21.26|21.18|555
1621263300000|2021-05-17 14:55:00|21.34|21.26|21.42|21.34|21.47|21.39|21.26|21.18|782
1621263600000|2021-05-17 15:00:00|21.41|21.33|21.42|21.34|21.62|21.54|21.36|21.28|1569
1621263900000|2021-05-17 15:05:00|21.44|21.36|21.59|21.51|21.62|21.54|21.37|21.29|866
1621264200000|2021-05-17 15:10:00|21.62|21.54|21.52|21.44|21.77|21.69|21.47|21.39|1511
1621264500000|2021-05-17 15:15:00|21.54|21.46|21.59|21.51|21.62|21.54|21.52|21.44|979
1621264800000|2021-05-17 15:20:00|21.57|21.49|21.52|21.44|21.62|21.54|21.47|21.39|293
1621265100000|2021-05-17 15:25:00|21.54|21.46|21.67|21.59|21.67|21.59|21.52|21.44|811
1621265400000|2021-05-17 15:30:00|21.64|21.56|21.64|21.56|21.82|21.74|21.62|21.54|388
1621265700000|2021-05-17 15:35:00|21.67|21.59|21.72|21.64|21.72|21.64|21.62|21.54|39
1621266000000|2021-05-17 15:40:00|21.77|21.69|21.52|21.44|21.77|21.69|21.52|21.44|458
1621266300000|2021-05-17 15:45:00|21.54|21.46|21.62|21.54|21.67|21.59|21.42|21.34|219
1621266600000|2021-05-17 15:50:00|21.67|21.59|21.72|21.64|21.82|21.74|21.62|21.54|220
1621266900000|2021-05-17 15:55:00|21.75|21.67|21.69|21.61|21.82|21.74|21.62|21.54|386
1621267200000|2021-05-17 16:00:00|21.72|21.64|21.69|21.61|21.82|21.74|21.67|21.59|100
1621267500000|2021-05-17 16:05:00|21.72|21.64|21.77|21.69|21.77|21.69|21.62|21.54|113
1621267800000|2021-05-17 16:10:00|21.74|21.66|21.72|21.64|21.77|21.69|21.62|21.54|25
1621268100000|2021-05-17 16:15:00|21.74|21.66|21.57|21.49|21.77|21.69|21.57|21.49|19
1621268400000|2021-05-17 16:20:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|70
1621268700000|2021-05-17 16:25:00|21.59|21.51|21.57|21.49|21.62|21.54|21.52|21.44|6
1621269000000|2021-05-17 16:30:00|21.59|21.51|21.62|21.54|21.69|21.61|21.57|21.49|73
1621269300000|2021-05-17 16:35:00|21.57|21.49|21.47|21.39|21.59|21.51|21.42|21.34|49
1621269600000|2021-05-17 16:40:00|21.44|21.36|21.44|21.36|21.47|21.39|21.39|21.31|5
1621269900000|2021-05-17 16:45:00|21.47|21.39|21.57|21.49|21.57|21.49|21.44|21.36|2
1621270200000|2021-05-17 16:50:00|21.54|21.46|21.62|21.54|21.69|21.61|21.52|21.44|63
1621270500000|2021-05-17 16:55:00|21.64|21.56|21.69|21.61|21.74|21.66|21.62|21.54|2
1621270800000|2021-05-17 17:00:00|21.72|21.64|21.69|21.61|21.72|21.64|21.57|21.49|6
1621271100000|2021-05-17 17:05:00|21.72|21.64|21.79|21.71|21.82|21.74|21.67|21.59|5
1621271400000|2021-05-17 17:10:00|21.82|21.74|21.82|21.74|21.87|21.79|21.77|21.69|29
1621271700000|2021-05-17 17:15:00|21.87|21.79|21.87|21.79|21.92|21.84|21.82|21.74|31
1621272000000|2021-05-17 17:20:00|21.84|21.76|21.82|21.74|22.02|21.94|21.82|21.74|48
1621272300000|2021-05-17 17:25:00|21.84|21.76|21.84|21.76|21.89|21.81|21.77|21.69|15
1621272600000|2021-05-17 17:30:00|21.87|21.79|22.02|21.94|22.14|22.06|21.84|21.76|7
1621272900000|2021-05-17 17:35:00|21.99|21.91|21.92|21.84|22.02|21.94|21.82|21.74|44
1621273200000|2021-05-17 17:40:00|21.97|21.89|22.09|22.01|22.22|22.14|21.97|21.89|63
1621273500000|2021-05-17 17:45:00|22.12|22.04|21.87|21.79|22.14|22.06|21.82|21.74|5
1621273800000|2021-05-17 17:50:00|21.89|21.81|21.97|21.89|22.02|21.94|21.87|21.79|22
1621274100000|2021-05-17 17:55:00|21.99|21.91|21.94|21.86|22.04|21.96|21.87|21.79|9
1621274400000|2021-05-17 18:00:00|21.92|21.84|21.87|21.79|22.04|21.96|21.84|21.76|34
1621274700000|2021-05-17 18:05:00|21.89|21.81|21.87|21.79|21.94|21.86|21.82|21.74|22
1621275000000|2021-05-17 18:10:00|21.84|21.76|21.89|21.81|21.92|21.84|21.77|21.69|12
1621275300000|2021-05-17 18:15:00|21.87|21.79|21.89|21.81|21.92|21.84|21.87|21.79|50
1621275600000|2021-05-17 18:20:00|21.92|21.84|21.82|21.74|21.92|21.84|21.72|21.64|2
1621275900000|2021-05-17 18:25:00|21.79|21.71|21.74|21.66|21.82|21.74|21.69|21.61|0
1621276200000|2021-05-17 18:30:00|21.72|21.64|21.69|21.61|21.74|21.66|21.59|21.51|8
1621276500000|2021-05-17 18:35:00|21.67|21.59|21.94|21.86|21.94|21.86|21.67|21.59|21
1621276800000|2021-05-17 18:40:00|21.97|21.89|21.94|21.86|21.97|21.89|21.87|21.79|4
1621277100000|2021-05-17 18:45:00|21.97|21.89|21.94|21.86|22.07|21.99|21.92|21.84|6
1621277400000|2021-05-17 18:50:00|21.92|21.84|21.64|21.56|21.92|21.84|21.64|21.56|0
1621277700000|2021-05-17 18:55:00|21.67|21.59|21.57|21.49|21.74|21.66|21.52|21.44|3
1621278000000|2021-05-17 19:00:00|21.54|21.46|21.52|21.44|21.64|21.56|21.49|21.41|0
1621278300000|2021-05-17 19:05:00|21.49|21.41|21.39|21.31|21.54|21.46|21.32|21.24|32
1621278600000|2021-05-17 19:10:00|21.37|21.29|21.42|21.34|21.44|21.36|21.32|21.24|14
1621278900000|2021-05-17 19:15:00|21.44|21.36|21.54|21.46|21.64|21.56|21.39|21.31|25
1621279200000|2021-05-17 19:20:00|21.57|21.49|21.62|21.54|21.64|21.56|21.54|21.46|0
1621279500000|2021-05-17 19:25:00|21.64|21.56|21.67|21.59|21.79|21.71|21.59|21.51|7
1621279800000|2021-05-17 19:30:00|21.64|21.56|21.67|21.59|21.79|21.71|21.64|21.56|10
1621280100000|2021-05-17 19:35:00|21.69|21.61|21.79|21.71|21.84|21.76|21.69|21.61|8
1621280400000|2021-05-17 19:40:00|21.77|21.69|21.62|21.54|21.77|21.69|21.57|21.49|12
1621280700000|2021-05-17 19:45:00|21.64|21.56|21.57|21.49|21.64|21.56|21.52|21.44|1
1621281000000|2021-05-17 19:50:00|21.54|21.46|21.44|21.36|21.54|21.46|21.39|21.31|26
1621281300000|2021-05-17 19:55:00|21.42|21.34|21.48|21.18|21.55|21.36|21.37|21.13|62
1621296900000|2021-05-18 00:15:00|21.03|20.78|20.98|20.68|21.03|20.78|20.93|20.68|0
1621297200000|2021-05-18 00:20:00|20.95|20.73|20.93|20.68|20.95|20.73|20.93|20.68|0
1621297800000|2021-05-18 00:30:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1621298100000|2021-05-18 00:35:00|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1621298400000|2021-05-18 00:40:00|20.89|20.81|20.95|20.7|20.95|20.81|20.89|20.7|0
1621298700000|2021-05-18 00:45:00|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1621299000000|2021-05-18 00:50:00|20.93|20.68|20.93|20.68|20.95|20.7|20.88|20.63|0
1621299300000|2021-05-18 00:55:00|20.88|20.63|20.93|20.63|20.93|20.68|20.88|20.63|0
1621299600000|2021-05-18 01:00:00|20.88|20.68|20.93|20.68|20.93|20.68|20.88|20.63|0
1621299900000|2021-05-18 01:05:00|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|0
1621300500000|2021-05-18 01:15:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1621300800000|2021-05-18 01:20:00|20.74|20.66|20.74|20.66|20.85|20.66|20.72|20.6|3
1621301100000|2021-05-18 01:25:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621302600000|2021-05-18 01:50:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621302900000|2021-05-18 01:55:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303200000|2021-05-18 02:00:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621303800000|2021-05-18 02:10:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1621304700000|2021-05-18 02:25:00|20.85|20.6|20.88|20.63|20.88|20.66|20.74|20.6|0
1621305000000|2021-05-18 02:30:00|20.85|20.6|20.85|20.6|20.88|20.63|20.85|20.6|0
1621305300000|2021-05-18 02:35:00|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1621305600000|2021-05-18 02:40:00|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1621308600000|2021-05-18 03:30:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1621309500000|2021-05-18 03:45:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1621311600000|2021-05-18 04:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1621311900000|2021-05-18 04:25:00|20.9|20.65|20.74|20.66|20.9|20.66|20.74|20.6|0
1621312200000|2021-05-18 04:30:00|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314000000|2021-05-18 05:00:00|20.85|20.6|20.74|20.66|20.85|20.66|20.74|20.6|0
1621314300000|2021-05-18 05:05:00|20.85|20.6|20.85|20.6|20.85|20.66|20.74|20.6|1
1621314900000|2021-05-18 05:15:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|11
1621315500000|2021-05-18 05:25:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1621315800000|2021-05-18 05:30:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1621316700000|2021-05-18 05:45:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|4
1621317000000|2021-05-18 05:50:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1621317300000|2021-05-18 05:55:00|20.74|20.66|20.65|20.4|20.74|20.66|20.59|20.4|4
1621317600000|2021-05-18 06:00:00|20.7|20.45|20.57|20.49|20.7|20.51|20.52|20.4|23
1621317900000|2021-05-18 06:05:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|15
1621318200000|2021-05-18 06:10:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|37
1621318500000|2021-05-18 06:15:00|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|92
1621318800000|2021-05-18 06:20:00|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|175
1621319100000|2021-05-18 06:25:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|61
1621319400000|2021-05-18 06:30:00|||||||||3
1621319700000|2021-05-18 06:35:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|63
1621320000000|2021-05-18 06:40:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|8
1621320600000|2021-05-18 06:50:00|20.47|20.39|20.47|20.39|20.52|20.44|20.47|20.39|24
1621320900000|2021-05-18 06:55:00|20.45|20.37|20.52|20.44|20.52|20.44|20.45|20.37|178
1621321200000|2021-05-18 07:00:00|20.57|20.49|20.52|20.44|20.57|20.49|20.47|20.39|171
1621321500000|2021-05-18 07:05:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|228
1621321800000|2021-05-18 07:10:00|20.52|20.44|20.57|20.49|20.57|20.49|20.47|20.39|104
1621322100000|2021-05-18 07:15:00|20.52|20.44|20.47|20.39|20.62|20.54|20.47|20.39|684
1621322400000|2021-05-18 07:20:00|20.52|20.44|20.47|20.39|20.52|20.44|20.4|20.32|510
1621322700000|2021-05-18 07:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|78
1621323000000|2021-05-18 07:30:00|20.57|20.49|20.57|20.49|20.62|20.54|20.52|20.44|222
1621323300000|2021-05-18 07:35:00|20.62|20.54|20.62|20.54|20.67|20.59|20.57|20.49|195
1621323600000|2021-05-18 07:40:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|45
1621323900000|2021-05-18 07:45:00|20.72|20.64|20.77|20.69|20.77|20.69|20.67|20.59|309
1621324200000|2021-05-18 07:50:00|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|365
1621324500000|2021-05-18 07:55:00|20.75|20.67|20.72|20.64|20.75|20.67|20.67|20.59|1356
1621324800000|2021-05-18 08:00:00|20.75|20.67|20.72|20.64|20.77|20.69|20.72|20.64|30
1621325100000|2021-05-18 08:05:00|20.75|20.67|20.77|20.69|20.82|20.74|20.72|20.64|278
1621325400000|2021-05-18 08:10:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|191
1621325700000|2021-05-18 08:15:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|126
1621326000000|2021-05-18 08:20:00|20.77|20.69|20.75|20.67|20.77|20.69|20.72|20.64|87
1621326300000|2021-05-18 08:25:00|20.72|20.64|20.77|20.69|20.82|20.74|20.72|20.64|203
1621326600000|2021-05-18 08:30:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|143
1621326900000|2021-05-18 08:35:00|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|202
1621327200000|2021-05-18 08:40:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|287
1621327500000|2021-05-18 08:45:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|120
1621327800000|2021-05-18 08:50:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|267
1621328100000|2021-05-18 08:55:00|20.85|20.77|20.87|20.79|20.92|20.84|20.85|20.77|674
1621328400000|2021-05-18 09:00:00|20.92|20.84|20.82|20.74|20.92|20.84|20.82|20.74|713
1621328700000|2021-05-18 09:05:00|20.87|20.79|20.87|20.79|20.87|20.79|20.82|20.74|110
1621329000000|2021-05-18 09:10:00|20.82|20.74|20.82|20.74|20.87|20.79|20.82|20.74|302
1621329300000|2021-05-18 09:15:00|20.85|20.77|20.77|20.69|20.87|20.79|20.77|20.69|785
1621329600000|2021-05-18 09:20:00|||||||||78
1621329900000|2021-05-18 09:25:00|20.82|20.74|20.87|20.79|20.92|20.84|20.82|20.74|1302
1621330200000|2021-05-18 09:30:00|20.92|20.84|20.92|20.84|20.97|20.89|20.92|20.84|335
1621330500000|2021-05-18 09:35:00|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|68
1621330800000|2021-05-18 09:40:00|20.95|20.87|21.02|20.94|21.02|20.94|20.95|20.87|201
1621331100000|2021-05-18 09:45:00|20.97|20.89|20.95|20.87|21|20.92|20.92|20.84|244
1621331400000|2021-05-18 09:50:00|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|71
1621331700000|2021-05-18 09:55:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|196
1621332000000|2021-05-18 10:00:00|20.92|20.84|20.82|20.74|20.92|20.84|20.82|20.74|100
1621332300000|2021-05-18 10:05:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|131
1621332600000|2021-05-18 10:10:00|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|165
1621332900000|2021-05-18 10:15:00|20.85|20.77|20.87|20.79|20.92|20.84|20.85|20.77|239
1621333200000|2021-05-18 10:20:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|49
1621333500000|2021-05-18 10:25:00|20.95|20.87|20.92|20.84|20.95|20.87|20.87|20.79|31
1621333800000|2021-05-18 10:30:00|20.87|20.79|20.87|20.79|20.87|20.79|20.82|20.74|110
1621334100000|2021-05-18 10:35:00|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|29
1621334400000|2021-05-18 10:40:00|20.92|20.84|20.92|20.84|20.92|20.84|20.87|20.79|50
1621334700000|2021-05-18 10:45:00|20.9|20.82|20.92|20.84|20.92|20.84|20.87|20.79|8
1621335000000|2021-05-18 10:50:00|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|84
1621335300000|2021-05-18 10:55:00|20.87|20.79|20.87|20.79|20.92|20.84|20.87|20.79|313
1621335600000|2021-05-18 11:00:00|20.9|20.82|20.87|20.79|20.92|20.84|20.82|20.74|94
1621335900000|2021-05-18 11:05:00|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|44
1621336500000|2021-05-18 11:15:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|76
1621336800000|2021-05-18 11:20:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|260
1621337100000|2021-05-18 11:25:00|21|20.92|21.07|20.99|21.12|21.04|21|20.92|484
1621337400000|2021-05-18 11:30:00|21.02|20.94|20.97|20.89|21.07|20.99|20.97|20.89|581
1621337700000|2021-05-18 11:35:00|21|20.92|21.07|20.99|21.07|20.99|20.97|20.89|211
1621338000000|2021-05-18 11:40:00|21.05|20.97|21.07|20.99|21.12|21.04|21.05|20.97|10
1621338300000|2021-05-18 11:45:00|21.1|21.02|21.12|21.04|21.17|21.09|21.1|21.02|478
1621338600000|2021-05-18 11:50:00|21.17|21.09|21.12|21.04|21.17|21.09|21.07|20.99|103
1621338900000|2021-05-18 11:55:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|131
1621339200000|2021-05-18 12:00:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|415
1621339500000|2021-05-18 12:05:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|91
1621339800000|2021-05-18 12:10:00|21.12|21.04|21.12|21.04|21.12|21.04|21.07|20.99|92
1621340100000|2021-05-18 12:15:00|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|850
1621340400000|2021-05-18 12:20:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|7
1621340700000|2021-05-18 12:25:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|70
1621341000000|2021-05-18 12:30:00|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|149
1621341300000|2021-05-18 12:35:00|21.2|21.12|21.27|21.19|21.27|21.19|21.2|21.12|9
1621341600000|2021-05-18 12:40:00|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|29
1621341900000|2021-05-18 12:45:00|21.3|21.22|21.32|21.24|21.35|21.27|21.3|21.22|39
1621342200000|2021-05-18 12:50:00|21.27|21.19|21.27|21.19|21.32|21.24|21.27|21.19|50
1621342500000|2021-05-18 12:55:00|||||||||71
1621342800000|2021-05-18 13:00:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|104
1621343100000|2021-05-18 13:05:00|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|82
1621343400000|2021-05-18 13:10:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|71
1621343700000|2021-05-18 13:15:00|21.37|21.29|21.37|21.29|21.42|21.34|21.37|21.29|567
1621344000000|2021-05-18 13:20:00|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|107
1621344300000|2021-05-18 13:25:00|21.35|21.27|21.32|21.24|21.35|21.27|21.3|21.22|1
1621344600000|2021-05-18 13:30:00|21.3|21.22|21.47|21.39|21.47|21.39|21.22|21.14|398
1621344900000|2021-05-18 13:35:00|21.44|21.36|21.12|21.04|21.47|21.39|21.12|21.04|1370
1621345200000|2021-05-18 13:40:00|21.17|21.09|21.32|21.24|21.37|21.29|21.15|21.07|333
1621345500000|2021-05-18 13:45:00|21.37|21.29|21.37|21.29|21.52|21.44|21.27|21.19|944
1621345800000|2021-05-18 13:50:00|21.4|21.32|21.3|21.22|21.47|21.39|21.27|21.19|94
1621346100000|2021-05-18 13:55:00|21.32|21.24|21.32|21.24|21.37|21.29|21.27|21.19|230
1621346400000|2021-05-18 14:00:00|21.35|21.27|21.47|21.39|21.57|21.49|21.32|21.24|498
1621346700000|2021-05-18 14:05:00|21.5|21.42|21.37|21.29|21.5|21.42|21.32|21.24|305
1621347000000|2021-05-18 14:10:00|21.42|21.34|21.27|21.19|21.42|21.34|21.27|21.19|409
1621347300000|2021-05-18 14:15:00|21.3|21.22|21.22|21.14|21.32|21.24|21.17|21.09|268
1621347600000|2021-05-18 14:20:00|21.17|21.09|21.07|20.99|21.2|21.12|21.07|20.99|373
1621347900000|2021-05-18 14:25:00|21.12|21.04|20.97|20.89|21.12|21.04|20.93|20.85|352
1621348200000|2021-05-18 14:30:00|20.93|20.85|20.98|20.9|20.98|20.9|20.88|20.8|308
1621348500000|2021-05-18 14:35:00|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|408
1621348800000|2021-05-18 14:40:00|21.02|20.94|21.12|21.04|21.12|21.04|20.97|20.89|361
1621349100000|2021-05-18 14:45:00|21.07|20.99|20.93|20.85|21.1|21.02|20.93|20.85|382
1621349400000|2021-05-18 14:50:00|20.9|20.82|21.03|20.95|21.03|20.95|20.88|20.8|279
1621349700000|2021-05-18 14:55:00|21.05|20.97|21.03|20.95|21.08|21|21.02|20.94|169
1621350000000|2021-05-18 15:00:00|21.05|20.97|21.07|20.99|21.08|21|21.02|20.94|614
1621350300000|2021-05-18 15:05:00|21.02|20.94|21.12|21.04|21.17|21.09|21.02|20.94|968
1621350600000|2021-05-18 15:10:00|21.07|20.99|21.07|20.99|21.12|21.04|21.05|20.97|142
1621350900000|2021-05-18 15:15:00|21.05|20.97|21.02|20.94|21.07|20.99|20.97|20.89|18
1621351200000|2021-05-18 15:20:00|20.97|20.89|20.88|20.8|21.02|20.94|20.88|20.8|1889
1621351500000|2021-05-18 15:25:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|1869
1621351800000|2021-05-18 15:30:00|20.93|20.85|20.98|20.9|21.03|20.95|20.93|20.85|673
1621352100000|2021-05-18 15:35:00|20.93|20.85|20.88|20.8|20.98|20.9|20.88|20.8|118
1621352400000|2021-05-18 15:40:00|20.85|20.77|20.98|20.9|21|20.92|20.85|20.77|95
1621352700000|2021-05-18 15:45:00|20.93|20.85|20.83|20.75|20.98|20.9|20.8|20.72|275
1621353000000|2021-05-18 15:50:00|20.88|20.8|20.93|20.85|20.98|20.9|20.88|20.8|272
1621353300000|2021-05-18 15:55:00|20.95|20.87|20.95|20.87|20.98|20.9|20.93|20.85|55
1621353600000|2021-05-18 16:00:00|20.98|20.9|20.93|20.85|21|20.92|20.93|20.85|21
1621353900000|2021-05-18 16:05:00|20.95|20.87|20.95|20.87|20.98|20.9|20.93|20.85|10
1621354200000|2021-05-18 16:10:00|20.98|20.9|20.98|20.9|20.98|20.9|20.93|20.85|11
1621354500000|2021-05-18 16:15:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|8
1621354800000|2021-05-18 16:20:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|5
1621355100000|2021-05-18 16:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|49
1621355400000|2021-05-18 16:30:00|20.95|20.87|20.93|20.85|20.98|20.9|20.93|20.85|9
1621356000000|2021-05-18 16:40:00|||||||||1
1621356300000|2021-05-18 16:45:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|130
1621356600000|2021-05-18 16:50:00|20.78|20.7|20.78|20.7|20.83|20.75|20.78|20.7|83
1621356900000|2021-05-18 16:55:00|20.83|20.75|20.83|20.75|20.88|20.8|20.83|20.75|13
1621357500000|2021-05-18 17:05:00|20.88|20.8|20.88|20.8|20.93|20.85|20.88|20.8|36
1621357800000|2021-05-18 17:10:00|20.93|20.85|20.9|20.82|20.93|20.85|20.88|20.8|73
1621358100000|2021-05-18 17:15:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|1
1621358400000|2021-05-18 17:20:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|74
1621358700000|2021-05-18 17:25:00|20.88|20.8|20.78|20.7|20.88|20.8|20.78|20.7|27
1621359000000|2021-05-18 17:30:00|20.8|20.72|20.83|20.75|20.85|20.77|20.8|20.72|2
1621359300000|2021-05-18 17:35:00|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|2
1621359600000|2021-05-18 17:40:00|20.85|20.77|20.88|20.8|20.93|20.85|20.83|20.75|2
1621359900000|2021-05-18 17:45:00|20.9|20.82|20.93|20.85|20.93|20.85|20.83|20.75|12
1621360200000|2021-05-18 17:50:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1621360500000|2021-05-18 17:55:00|20.91|20.83|20.95|20.87|20.98|20.9|20.88|20.8|11
1621360800000|2021-05-18 18:00:00|20.93|20.85|20.93|20.85|20.98|20.9|20.93|20.85|3
1621361100000|2021-05-18 18:05:00|20.9|20.82|20.88|20.8|20.9|20.82|20.83|20.75|0
1621361400000|2021-05-18 18:10:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1621361700000|2021-05-18 18:15:00|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|5
1621362000000|2021-05-18 18:20:00|20.83|20.75|21.03|20.95|21.05|20.97|20.83|20.75|25
1621362300000|2021-05-18 18:25:00|21.08|21|20.96|20.88|21.08|21|20.88|20.8|42
1621362600000|2021-05-18 18:30:00|20.98|20.9|21.2|21.12|21.2|21.12|20.96|20.88|26
1621362900000|2021-05-18 18:35:00|21.23|21.15|21.18|21.1|21.25|21.17|21.08|21|11
1621363200000|2021-05-18 18:40:00|21.2|21.12|21.23|21.15|21.33|21.25|21.13|21.05|46
1621363500000|2021-05-18 18:45:00|21.25|21.17|21.25|21.17|21.4|21.32|21.23|21.15|23
1621363800000|2021-05-18 18:50:00|21.28|21.2|21.23|21.15|21.3|21.22|21.2|21.12|42
1621364100000|2021-05-18 18:55:00|21.25|21.17|21.15|21.07|21.28|21.2|21.1|21.02|14
1621364400000|2021-05-18 19:00:00|21.13|21.05|21.03|20.95|21.2|21.12|21.03|20.95|4
1621364700000|2021-05-18 19:05:00|21.05|20.97|20.98|20.9|21.1|21.02|20.98|20.9|11
1621365000000|2021-05-18 19:10:00|20.96|20.88|21.13|21.05|21.15|21.07|20.93|20.85|5
1621365300000|2021-05-18 19:15:00|21.11|21.03|21.06|20.98|21.18|21.1|21.03|20.95|0
1621365600000|2021-05-18 19:20:00|21.03|20.95|21.01|20.93|21.13|21.05|20.98|20.9|0
1621365900000|2021-05-18 19:25:00|20.98|20.9|21.03|20.95|21.05|20.97|20.98|20.9|0
1621366200000|2021-05-18 19:30:00|21.08|21|21.08|21|21.1|21.02|21.01|20.93|10
1621366500000|2021-05-18 19:35:00|21.06|20.98|21.13|21.05|21.23|21.15|21.06|20.98|7
1621366800000|2021-05-18 19:40:00|21.1|21.02|21.13|21.05|21.15|21.07|21.01|20.93|0
1621367100000|2021-05-18 19:45:00|21.08|21|21.43|21.35|21.48|21.4|21.08|21|30
1621367400000|2021-05-18 19:50:00|21.48|21.4|21.5|21.42|21.53|21.45|21.3|21.22|72
1621367700000|2021-05-18 19:55:00|21.48|21.4|21.84|21.59|21.84|21.63|21.45|21.37|62
1621383300000|2021-05-19 00:15:00|22.19|21.89|22.14|21.84|22.28|22.09|22.1|21.84|2
1621383600000|2021-05-19 00:20:00|22.11|21.81|22.06|21.76|22.11|21.81|21.81|21.67|3
1621383900000|2021-05-19 00:25:00|22.04|21.74|21.99|21.69|22.06|21.76|21.99|21.69|0
1621384200000|2021-05-19 00:30:00|21.97|21.67|21.97|21.67|21.97|21.67|21.92|21.62|0
1621384500000|2021-05-19 00:35:00|22.01|21.71|22.01|21.71|22.06|21.76|21.97|21.67|0
1621384800000|2021-05-19 00:40:00|21.99|21.69|21.97|21.67|21.99|21.69|21.92|21.62|0
1621385100000|2021-05-19 00:45:00|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1621385400000|2021-05-19 00:50:00|21.89|21.59|21.89|21.59|21.92|21.64|21.84|21.59|0
1621385700000|2021-05-19 00:55:00|21.91|21.61|21.91|21.61|21.96|21.66|21.91|21.61|0
1621386000000|2021-05-19 01:00:00|21.92|21.62|21.79|21.49|22.01|21.71|21.79|21.49|0
1621386300000|2021-05-19 01:05:00|21.82|21.52|21.74|21.44|21.84|21.54|21.74|21.44|0
1621386600000|2021-05-19 01:10:00|21.79|21.49|21.79|21.49|21.79|21.49|21.74|21.44|0
1621386900000|2021-05-19 01:15:00|21.84|21.54|21.84|21.54|21.84|21.54|21.79|21.49|0
1621387200000|2021-05-19 01:20:00|21.87|21.59|21.97|21.67|22.02|21.72|21.87|21.57|0
1621387500000|2021-05-19 01:25:00|21.94|21.64|21.92|21.62|21.97|21.67|21.89|21.59|0
1621387800000|2021-05-19 01:30:00|21.89|21.59|21.92|21.62|21.92|21.62|21.84|21.59|0
1621388100000|2021-05-19 01:35:00|21.89|21.59|21.94|21.64|21.97|21.67|21.89|21.59|0
1621388400000|2021-05-19 01:40:00|21.97|21.67|21.94|21.64|21.97|21.67|21.94|21.64|0
1621388700000|2021-05-19 01:45:00|21.96|21.66|21.99|21.69|22.02|21.72|21.96|21.66|0
1621389000000|2021-05-19 01:50:00|22.01|21.71|22.04|21.74|22.06|21.76|21.99|21.69|0
1621389300000|2021-05-19 01:55:00|21.99|21.76|21.99|21.74|22.04|21.76|21.96|21.71|0
1621389600000|2021-05-19 02:00:00|22.04|21.76|22.07|21.77|22.07|21.77|21.99|21.74|0
1621389900000|2021-05-19 02:05:00|22.06|21.76|22.06|21.76|22.07|21.77|22.04|21.74|0
1621390200000|2021-05-19 02:10:00|22.07|21.77|22.11|21.81|22.11|21.81|22.06|21.76|0
1621390500000|2021-05-19 02:15:00|22.14|21.84|22.11|21.81|22.14|21.84|22.11|21.81|0
1621390800000|2021-05-19 02:20:00|22.14|21.84|22.14|21.84|22.14|21.84|22.09|21.84|0
1621391100000|2021-05-19 02:25:00|22.09||22.14||22.14||22.09||0
1621391400000|2021-05-19 02:30:00|22.09||22.14||22.14||22.09||0
1621391700000|2021-05-19 02:35:00|22.09||22.09||22.14||22.09||0
1621392000000|2021-05-19 02:40:00|22.14||22.09||22.14||22.09||0
1621392300000|2021-05-19 02:45:00|22.06|21.81|22.11|21.81|22.14|21.84|21.99|21.69|1
1621392600000|2021-05-19 02:50:00|22.12|21.82|22.22|21.97|22.22|22.08|22.12|21.82|0
1621392900000|2021-05-19 02:55:00|22.19|21.94|22.19|21.94|22.22|21.97|22.14|21.89|1
1621393200000|2021-05-19 03:00:00|22.22|21.97|22.14|21.89|22.25|22.17|22.14|21.89|101
1621393500000|2021-05-19 03:05:00|22.19||22.19||22.19||22.14||0
1621393800000|2021-05-19 03:10:00|22.14|21.94|22.19|21.89|22.19|21.94|22.14|21.89|0
1621394100000|2021-05-19 03:15:00|22.22|21.94|22.19|21.89|22.22|21.97|22.19|21.89|0
1621394400000|2021-05-19 03:20:00|22.17|21.87|22.12|21.82|22.19|21.89|21.97|21.67|0
1621394700000|2021-05-19 03:25:00|22.07|21.77|22.12|21.82|22.12|21.82|22.07|21.77|0
1621395000000|2021-05-19 03:30:00|22.09|21.79|22.07|21.77|22.12|21.82|22.07|21.77|0
1621395300000|2021-05-19 03:35:00|22.09|21.79|22.09|21.79|22.12|21.82|22.07|21.77|0
1621395600000|2021-05-19 03:40:00|22.07|21.77|22.12|21.82|22.12|21.82|22.07|21.77|0
1621395900000|2021-05-19 03:45:00|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1621396500000|2021-05-19 03:55:00|22.04|21.74|22.07|21.77|22.07|21.77|22.02|21.72|0
1621396800000|2021-05-19 04:00:00|22.09|21.79|22.02|21.72|22.09|21.79|22.02|21.72|0
1621397100000|2021-05-19 04:05:00|22.04|21.74|22.02|21.72|22.07|21.77|22.02|21.72|0
1621397700000|2021-05-19 04:15:00|22.04|21.74|22.12|21.82|22.12|21.82|22.02|21.72|0
1621398300000|2021-05-19 04:25:00|22.14|21.84|22.12|21.82|22.14|21.84|22.12|21.82|0
1621398600000|2021-05-19 04:30:00|22.09|21.79|22.14|21.84|22.14|21.89|22.07|21.77|0
1621398900000|2021-05-19 04:35:00|22.09|21.82|22.14|21.84|22.14|21.84|22.09|21.82|0
1621399200000|2021-05-19 04:40:00|22.17|21.89|22.17|21.92|22.17|22.03|22.11|21.89|0
1621399500000|2021-05-19 04:45:00|22.11|22.03|22.28|22.2|22.34|22.24|22.11|21.94|15
1621399800000|2021-05-19 04:50:00|22.31|22.06|22.23|22.15|22.31|22.2|22.2|21.99|3
1621400100000|2021-05-19 04:55:00|22.27|22.02|22.22|21.97|22.27|22.08|22.16|21.97|5
1621400400000|2021-05-19 05:00:00|22.19|21.94|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401000000|2021-05-19 05:10:00|22.22|21.97|22.16|22.08|22.22|22.08|22.16|21.97|0
1621401300000|2021-05-19 05:15:00|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1621401900000|2021-05-19 05:25:00|22.22|21.97|22.22|21.97|22.22|22.08|22.16|21.94|0
1621402200000|2021-05-19 05:30:00|22.21|21.96|22.22|21.97|22.22|21.97|22.21|21.96|0
1621402500000|2021-05-19 05:35:00|22.19|21.94|22.17|21.87|22.19|21.94|22.17|21.87|1
1621402800000|2021-05-19 05:40:00|22.19|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1621403100000|2021-05-19 05:45:00|22.17|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1621403400000|2021-05-19 05:50:00|22.17|21.87|22.19|21.89|22.19|21.89|22.14|21.84|0
1621403700000|2021-05-19 05:55:00|22.14|21.87|21.81|21.73|22.19|21.89|21.81|21.62|21
1621404000000|2021-05-19 06:00:00|21.88|21.63|21.87|21.62|21.88|21.76|21.72|21.58|171
1621404300000|2021-05-19 06:05:00|21.88|21.63|21.86|21.78|21.88|21.78|21.76|21.63|19
1621404600000|2021-05-19 06:10:00|21.89|21.81|21.98|21.9|21.98|21.9|21.89|21.81|53
1621404900000|2021-05-19 06:15:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|2
1621405200000|2021-05-19 06:20:00|21.96|21.88|21.91|21.83|21.96|21.88|21.89|21.81|20
1621405500000|2021-05-19 06:25:00|21.93|21.85|21.96|21.88|21.96|21.88|21.91|21.83|11
1621405800000|2021-05-19 06:30:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|17
1621406100000|2021-05-19 06:35:00|21.98|21.9|21.94|21.86|22.03|21.95|21.93|21.85|80
1621406400000|2021-05-19 06:40:00|21.96|21.88|21.76|21.68|21.96|21.88|21.74|21.66|120
1621406700000|2021-05-19 06:45:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|23
1621407000000|2021-05-19 06:50:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1621407300000|2021-05-19 06:55:00|21.81|21.73|21.88|21.8|21.88|21.8|21.81|21.73|16
1621407600000|2021-05-19 07:00:00|21.91|21.83|22.28|22.2|22.28|22.2|21.88|21.8|468
1621407900000|2021-05-19 07:05:00|22.23|22.15|22.23|22.15|22.33|22.25|22.13|22.05|241
1621408200000|2021-05-19 07:10:00|22.25|22.17|22.08|22|22.28|22.2|22.03|21.95|313
1621408500000|2021-05-19 07:15:00|22.1|22.02|21.9|21.82|22.33|22.25|21.9|21.82|762
1621408800000|2021-05-19 07:20:00|21.93|21.85|22.17|22.09|22.27|22.19|21.93|21.85|466
1621409100000|2021-05-19 07:25:00|22.13|22.05|22.22|22.14|22.32|22.24|22.12|22.04|370
1621409400000|2021-05-19 07:30:00|22.25|22.17|22.27|22.19|22.32|22.24|22.22|22.14|159
1621409700000|2021-05-19 07:35:00|22.29|22.21|22.22|22.14|22.34|22.26|22.17|22.09|203
1621410000000|2021-05-19 07:40:00|22.25|22.17|22.12|22.04|22.32|22.24|22.12|22.04|179
1621410300000|2021-05-19 07:45:00|22.1|22.02|22.12|22.04|22.22|22.14|22.1|22.02|406
1621410600000|2021-05-19 07:50:00|22.08|22|22.27|22.19|22.32|22.24|22.07|21.99|191
1621410900000|2021-05-19 07:55:00|22.29|22.21|22.27|22.19|22.37|22.29|22.27|22.19|108
1621411200000|2021-05-19 08:00:00|22.29|22.21|22.27|22.19|22.37|22.29|22.27|22.19|73
1621411500000|2021-05-19 08:05:00|22.29|22.21|22.32|22.24|22.37|22.29|22.22|22.14|208
1621411800000|2021-05-19 08:10:00|22.29|22.21|22.42|22.34|22.47|22.39|22.22|22.14|82
1621412100000|2021-05-19 08:15:00|22.44|22.36|22.54|22.46|22.57|22.49|22.42|22.34|279
1621412400000|2021-05-19 08:20:00|22.56|22.48|22.54|22.46|22.61|22.53|22.52|22.44|635
1621412700000|2021-05-19 08:25:00|22.56|22.48|22.57|22.49|22.62|22.54|22.54|22.46|364
1621413000000|2021-05-19 08:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|225
1621413300000|2021-05-19 08:35:00|22.54|22.46|22.47|22.39|22.57|22.49|22.47|22.39|141
1621413600000|2021-05-19 08:40:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|156
1621413900000|2021-05-19 08:45:00|22.54|22.46|22.62|22.54|22.67|22.59|22.52|22.44|367
1621414200000|2021-05-19 08:50:00|22.64|22.56|22.66|22.58|22.71|22.63|22.61|22.53|228
1621414500000|2021-05-19 08:55:00|22.61|22.53|22.57|22.49|22.66|22.58|22.54|22.46|176
1621414800000|2021-05-19 09:00:00|22.52|22.44|22.32|22.24|22.54|22.46|22.29|22.21|523
1621415100000|2021-05-19 09:05:00|22.27|22.19|22.27|22.19|22.32|22.24|22.22|22.14|249
1621415400000|2021-05-19 09:10:00|22.29|22.21|22.22|22.14|22.29|22.21|22.22|22.14|27
1621415700000|2021-05-19 09:15:00|22.19|22.11|22.07|21.99|22.19|22.11|22.02|21.94|192
1621416000000|2021-05-19 09:20:00|22.04|21.96|22.02|21.94|22.04|21.96|21.97|21.89|71
1621416300000|2021-05-19 09:25:00|22|21.92|22.07|21.99|22.07|21.99|21.97|21.89|210
1621416600000|2021-05-19 09:30:00|22.02|21.94|22.17|22.09|22.22|22.14|22.02|21.94|352
1621416900000|2021-05-19 09:35:00|22.12|22.04|22.02|21.94|22.17|22.09|22|21.92|275
1621417200000|2021-05-19 09:40:00|21.99|21.91|22.07|21.99|22.12|22.04|21.99|21.91|268
1621417500000|2021-05-19 09:45:00|22.1|22.02|22.17|22.09|22.22|22.14|22.07|21.99|226
1621417800000|2021-05-19 09:50:00|22.22|22.14|22.27|22.19|22.27|22.19|22.17|22.09|122
1621418100000|2021-05-19 09:55:00|22.24|22.16|22.32|22.24|22.37|22.29|22.24|22.16|116
1621418400000|2021-05-19 10:00:00|22.29|22.21|22.24|22.16|22.34|22.26|22.24|22.16|103
1621418700000|2021-05-19 10:05:00|22.27|22.19|22.27|22.19|22.32|22.24|22.22|22.14|106
1621419000000|2021-05-19 10:10:00|22.29|22.21|22.27|22.19|22.29|22.21|22.22|22.14|23
1621419300000|2021-05-19 10:15:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|21
1621419600000|2021-05-19 10:20:00|22.24|22.16|22.22|22.14|22.27|22.19|22.19|22.11|168
1621419900000|2021-05-19 10:25:00|22.24|22.16|22.19|22.11|22.27|22.19|22.17|22.09|179
1621420200000|2021-05-19 10:30:00|22.22|22.14|22.29|22.21|22.31|22.23|22.19|22.11|111
1621420500000|2021-05-19 10:35:00|22.27|22.19|22.22|22.14|22.29|22.21|22.22|22.14|214
1621420800000|2021-05-19 10:40:00|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|119
1621421100000|2021-05-19 10:45:00|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|62
1621421400000|2021-05-19 10:50:00|22.17|22.09|22.19|22.11|22.22|22.14|22.17|22.09|122
1621421700000|2021-05-19 10:55:00|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|16
1621422000000|2021-05-19 11:00:00|22.19|22.11|22.24|22.16|22.26|22.18|22.17|22.09|43
1621422300000|2021-05-19 11:05:00|22.22|22.14|22.29|22.21|22.32|22.24|22.22|22.14|148
1621422600000|2021-05-19 11:10:00|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|182
1621422900000|2021-05-19 11:15:00|22.31|22.23|22.49|22.41|22.49|22.41|22.31|22.23|465
1621423200000|2021-05-19 11:20:00|22.46|22.38|22.46|22.38|22.51|22.43|22.41|22.33|478
1621423500000|2021-05-19 11:25:00|22.44|22.36|22.46|22.38|22.51|22.43|22.41|22.33|208
1621423800000|2021-05-19 11:30:00|22.49|22.41|22.71|22.63|22.71|22.63|22.49|22.41|362
1621424100000|2021-05-19 11:35:00|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|235
1621424400000|2021-05-19 11:40:00|22.68|22.6|22.76|22.68|22.76|22.68|22.68|22.6|225
1621424700000|2021-05-19 11:45:00|22.73|22.65|22.63|22.55|22.73|22.65|22.61|22.53|198
1621425000000|2021-05-19 11:50:00|22.66|22.58|22.76|22.68|22.76|22.68|22.61|22.53|91
1621425300000|2021-05-19 11:55:00|22.73|22.65|22.78|22.7|22.81|22.73|22.73|22.65|113
1621425600000|2021-05-19 12:00:00|22.76|22.68|22.61|22.53|22.76|22.68|22.61|22.53|160
1621425900000|2021-05-19 12:05:00|22.56|22.48|22.46|22.38|22.59|22.51|22.46|22.38|287
1621426200000|2021-05-19 12:10:00|22.47|22.39|22.56|22.48|22.56|22.48|22.47|22.39|52
1621426500000|2021-05-19 12:15:00|22.51|22.43|22.56|22.48|22.57|22.49|22.51|22.43|35
1621426800000|2021-05-19 12:20:00|22.54|22.46|22.61|22.53|22.61|22.53|22.51|22.43|64
1621427100000|2021-05-19 12:25:00|22.62|22.54|22.61|22.53|22.62|22.54|22.57|22.49|75
1621427400000|2021-05-19 12:30:00|22.59|22.51|22.76|22.68|22.76|22.68|22.59|22.51|62
1621427700000|2021-05-19 12:35:00|22.78|22.7|22.76|22.68|22.81|22.73|22.71|22.63|156
1621428000000|2021-05-19 12:40:00|22.81|22.73|22.86|22.78|22.86|22.78|22.76|22.68|42
1621428300000|2021-05-19 12:45:00|22.83|22.75|22.88|22.8|22.91|22.83|22.83|22.75|149
1621428600000|2021-05-19 12:50:00|22.91|22.83|23.06|22.98|23.06|22.98|22.91|22.83|341
1621428900000|2021-05-19 12:55:00|23.08|23|23.36|23.28|23.36|23.28|23.08|23|522
1621429200000|2021-05-19 13:00:00|23.38|23.3|23.35|23.27|23.41|23.33|23.35|23.27|556
1621429500000|2021-05-19 13:05:00|23.3|23.22|23.18|23.1|23.3|23.22|23.16|23.08|656
1621429800000|2021-05-19 13:10:00|23.21|23.13|23.38|23.3|23.41|23.33|23.21|23.13|831
1621430100000|2021-05-19 13:15:00|23.36|23.28|23.26|23.18|23.41|23.33|23.26|23.18|376
1621430400000|2021-05-19 13:20:00|23.23|23.15|23.21|23.13|23.25|23.17|23.16|23.08|240
1621430700000|2021-05-19 13:25:00|23.16|23.08|23.16|23.08|23.21|23.13|23.11|23.03|258
1621431000000|2021-05-19 13:30:00|23.18|23.1|23.11|23.03|23.3|23.22|23.1|23.02|1255
1621431300000|2021-05-19 13:35:00|23.1|23.02|23.62|23.54|23.64|23.56|23.1|23.02|1098
1621431600000|2021-05-19 13:40:00|23.64|23.56|23.49|23.41|23.89|23.81|23.44|23.36|1402
1621431900000|2021-05-19 13:45:00|23.54|23.46|23.79|23.71|23.88|23.8|23.51|23.43|320
1621432200000|2021-05-19 13:50:00|23.76|23.68|23.57|23.49|23.79|23.71|23.49|23.41|192
1621432500000|2021-05-19 13:55:00|23.59|23.51|23.61|23.53|23.74|23.66|23.39|23.31|666
1621432800000|2021-05-19 14:00:00|23.64|23.56|24.25|24.17|24.27|24.19|23.54|23.46|1255
1621433100000|2021-05-19 14:05:00|24.23|24.15|24.32|24.24|24.37|24.29|24.18|24.1|903
1621433400000|2021-05-19 14:10:00|24.35|24.27|24.42|24.34|24.44|24.36|24.22|24.14|1084
1621433700000|2021-05-19 14:15:00|24.44|24.36|24.07|23.99|24.62|24.54|24.02|23.94|1613
1621434000000|2021-05-19 14:20:00|24.05|23.97|24.02|23.94|24.17|24.09|23.92|23.84|718
1621434300000|2021-05-19 14:25:00|24.07|23.99|23.53|23.45|24.07|23.99|23.53|23.45|723
1621434600000|2021-05-19 14:30:00|23.56|23.48|23.58|23.5|23.73|23.65|23.49|23.41|408
1621434900000|2021-05-19 14:35:00|23.53|23.45|23.88|23.8|23.88|23.8|23.44|23.36|934
1621435200000|2021-05-19 14:40:00|23.93|23.85|23.61|23.53|23.97|23.89|23.58|23.5|734
1621435500000|2021-05-19 14:45:00|23.58|23.5|23.53|23.45|23.63|23.55|23.44|23.36|653
1621435800000|2021-05-19 14:50:00|23.54|23.46|23.22|23.14|23.54|23.46|23.19|23.11|1105
1621436100000|2021-05-19 14:55:00|23.24|23.16|23.29|23.21|23.34|23.26|23.19|23.11|741
1621436400000|2021-05-19 15:00:00|23.25|23.17|23.59|23.51|23.59|23.51|23.25|23.17|1005
1621436700000|2021-05-19 15:05:00|23.54|23.46|23.44|23.36|23.59|23.51|23.39|23.31|1345
1621437000000|2021-05-19 15:10:00|23.42|23.34|23.4|23.32|23.44|23.36|23.25|23.17|870
1621437300000|2021-05-19 15:15:00|23.42|23.34|23.59|23.51|23.59|23.51|23.35|23.27|686
1621437600000|2021-05-19 15:20:00|23.57|23.49|23.4|23.32|23.59|23.51|23.35|23.27|1717
1621437900000|2021-05-19 15:25:00|23.44|23.36|23.59|23.51|23.59|23.51|23.44|23.36|2941
1621438200000|2021-05-19 15:30:00|23.54|23.46|23.67|23.59|23.69|23.61|23.54|23.46|581
1621438500000|2021-05-19 15:35:00|23.69|23.61|23.59|23.51|23.77|23.69|23.59|23.51|105
1621438800000|2021-05-19 15:40:00|23.62|23.54|23.69|23.61|23.84|23.76|23.59|23.51|52
1621439100000|2021-05-19 15:45:00|23.72|23.64|23.77|23.69|23.84|23.76|23.64|23.56|137
1621439400000|2021-05-19 15:50:00|23.74|23.66|23.77|23.69|23.84|23.76|23.64|23.56|125
1621439700000|2021-05-19 15:55:00|23.74|23.66|23.63|23.55|23.78|23.7|23.62|23.54|545
1621440000000|2021-05-19 16:00:00|23.66|23.58|23.63|23.55|23.69|23.61|23.56|23.48|95
1621440300000|2021-05-19 16:05:00|23.61|23.53|23.68|23.6|23.68|23.6|23.54|23.46|192
1621440600000|2021-05-19 16:10:00|23.66|23.58|23.64|23.56|23.69|23.61|23.59|23.51|96
1621440900000|2021-05-19 16:15:00|23.59|23.51|23.44|23.36|23.59|23.51|23.44|23.36|90
1621441200000|2021-05-19 16:20:00|23.45|23.37|23.54|23.46|23.64|23.56|23.45|23.37|42
1621441500000|2021-05-19 16:25:00|23.57|23.49|23.71|23.63|23.74|23.66|23.57|23.49|61
1621441800000|2021-05-19 16:30:00|23.72|23.64|23.64|23.56|23.72|23.64|23.54|23.46|45
1621442100000|2021-05-19 16:35:00|23.61|23.53|23.59|23.51|23.71|23.63|23.52|23.44|14
1621442400000|2021-05-19 16:40:00|23.56|23.48|23.66|23.58|23.69|23.61|23.49|23.41|17
1621442700000|2021-05-19 16:45:00|23.64|23.56|23.64|23.56|23.69|23.61|23.56|23.48|57
1621443000000|2021-05-19 16:50:00|23.66|23.58|23.61|23.53|23.68|23.6|23.59|23.51|16
1621443300000|2021-05-19 16:55:00|23.59|23.51|23.64|23.56|23.68|23.6|23.54|23.46|0
1621443600000|2021-05-19 17:00:00|23.59|23.51|23.39|23.31|23.61|23.53|23.29|23.21|120
1621443900000|2021-05-19 17:05:00|23.41|23.33|23.31|23.23|23.49|23.41|23.14|23.06|88
1621444200000|2021-05-19 17:10:00|23.29|23.21|23.26|23.18|23.29|23.21|23.19|23.11|2
1621444500000|2021-05-19 17:15:00|23.24|23.16|23.29|23.21|23.36|23.28|23.19|23.11|25
1621444800000|2021-05-19 17:20:00|23.26|23.18|23.44|23.36|23.44|23.36|23.26|23.18|13
1621445100000|2021-05-19 17:25:00|23.46|23.38|23.36|23.28|23.48|23.4|23.36|23.28|7
1621445400000|2021-05-19 17:30:00|23.38|23.3|23.56|23.48|23.56|23.48|23.36|23.28|4
1621445700000|2021-05-19 17:35:00|23.53|23.45|23.51|23.43|23.7|23.62|23.51|23.43|49
1621446000000|2021-05-19 17:40:00|23.53|23.45|23.61|23.53|23.63|23.55|23.51|23.43|21
1621446300000|2021-05-19 17:45:00|23.58|23.5|23.48|23.4|23.61|23.53|23.48|23.4|5
1621446600000|2021-05-19 17:50:00|23.51|23.43|23.33|23.25|23.51|23.43|23.33|23.25|46
1621446900000|2021-05-19 17:55:00|23.36|23.28|23.56|23.31|23.56|23.42|23.33|23.25|98
1621447200000|2021-05-19 18:00:00|23.57|23.32|23.85|23.77|23.85|23.77|23.26|23.18|30
1621447500000|2021-05-19 18:05:00|23.83|23.75|23.75|23.67|24.19|24.11|23.65|23.57|118
1621447800000|2021-05-19 18:10:00|23.77|23.69|23.85|23.77|24.04|23.96|23.68|23.6|23
1621448100000|2021-05-19 18:15:00|23.87|23.79|23.95|23.87|24.12|24.04|23.85|23.77|50
1621448400000|2021-05-19 18:20:00|23.93|23.85|23.33|23.25|23.97|23.89|23.23|23.15|62
1621448700000|2021-05-19 18:25:00|23.36|23.28|23.26|23.18|23.45|23.37|23.23|23.15|23
1621449000000|2021-05-19 18:30:00|23.23|23.15|23.4|23.32|23.4|23.32|23.08|23|23
1621449300000|2021-05-19 18:35:00|23.38|23.3|23.7|23.62|23.72|23.64|23.28|23.2|54
1621449600000|2021-05-19 18:40:00|23.72|23.64|23.82|23.74|23.92|23.84|23.65|23.57|105
1621449900000|2021-05-19 18:45:00|23.8|23.72|23.85|23.77|23.99|23.91|23.75|23.67|75
1621450200000|2021-05-19 18:50:00|23.82|23.74|23.75|23.67|23.9|23.82|23.75|23.67|14
1621450500000|2021-05-19 18:55:00|23.73|23.65|23.8|23.72|23.89|23.81|23.58|23.5|23
1621450800000|2021-05-19 19:00:00|23.82|23.74|23.97|23.89|24.14|24.06|23.8|23.72|18
1621451100000|2021-05-19 19:05:00|23.95|23.87|23.8|23.72|24|23.92|23.7|23.62|12
1621451400000|2021-05-19 19:10:00|23.82|23.74|23.82|23.74|23.94|23.86|23.65|23.57|0
1621451700000|2021-05-19 19:15:00|23.84|23.76|23.65|23.57|23.84|23.76|23.55|23.47|2
1621452000000|2021-05-19 19:20:00|23.62|23.54|23.31|23.23|23.74|23.66|23.28|23.2|9
1621452300000|2021-05-19 19:25:00|23.33|23.25|23.38|23.3|23.5|23.42|23.26|23.18|52
1621452600000|2021-05-19 19:30:00|23.4|23.32|23.68|23.6|23.84|23.76|23.38|23.3|23
1621452900000|2021-05-19 19:35:00|23.65|23.57|23.53|23.45|23.75|23.67|23.51|23.43|9
1621453200000|2021-05-19 19:40:00|23.55|23.47|23.6|23.52|23.67|23.59|23.48|23.4|8
1621453500000|2021-05-19 19:45:00|23.58|23.5|23.56|23.48|23.77|23.69|23.51|23.43|31
1621453800000|2021-05-19 19:50:00|23.58|23.5|23.06|22.98|23.58|23.5|22.97|22.89|160
1621454100000|2021-05-19 19:55:00|23.02|22.94|22.89|22.81|23.08|22.98|22.89|22.77|104
1621469700000|2021-05-20 00:15:00|23.29|23.04|23.07|22.77|23.31|23.14|23.07|22.77|21
1621470000000|2021-05-20 00:20:00|23.1|22.8|23.1|22.8|23.12|22.82|23.09|22.79|0
1621470300000|2021-05-20 00:25:00|23.12|22.82|23.07|22.77|23.12|22.82|23.07|22.77|0
1621470600000|2021-05-20 00:30:00|23.05|22.75|22.97|22.72|23.07|22.77|22.97|22.72|0
1621470900000|2021-05-20 00:35:00|22.86|22.78|22.95|22.65|22.99|22.78|22.86|22.6|9
1621471200000|2021-05-20 00:40:00|22.94|22.69|22.99|22.69|22.99|22.69|22.94|22.65|0
1621471500000|2021-05-20 00:45:00|22.97|22.67|23.09|22.79|23.09|22.79|22.95|22.65|0
1621471800000|2021-05-20 00:50:00|23.14|22.84|23.09|22.79|23.14|22.84|23.09|22.79|0
1621472100000|2021-05-20 00:55:00|23.12|22.82|23.09|22.79|23.14|22.84|23.09|22.79|0
1621472400000|2021-05-20 01:00:00|23.07|22.77|23.09|22.79|23.09|22.79|22.99|22.72|0
1621472700000|2021-05-20 01:05:00|23.07|22.77|23.14|22.89|23.24|22.94|23.04|22.74|0
1621473000000|2021-05-20 01:10:00|23.19|22.91|23.26|22.96|23.26|22.96|23.19|22.89|0
1621473300000|2021-05-20 01:15:00|23.29|22.99|23.36|23.06|23.36|23.06|23.29|22.99|0
1621473600000|2021-05-20 01:20:00|23.38|23.08|23.31|23.01|23.41|23.11|23.31|23.01|0
1621473900000|2021-05-20 01:25:00|23.36|23.06|23.36|23.06|23.36|23.06|23.31|23.01|0
1621474200000|2021-05-20 01:30:00|23.33|23.03|23.31|23.01|23.41|23.11|23.31|23.01|0
1621474500000|2021-05-20 01:35:00|23.28|22.98|23.14|22.84|23.28|22.98|23.14|22.84|0
1621474800000|2021-05-20 01:40:00|23.16|22.86|23.16|22.86|23.19|22.89|23.14|22.84|0
1621475100000|2021-05-20 01:45:00|23.14|22.84|23.04|22.74|23.16|22.86|23.04|22.74|0
1621475400000|2021-05-20 01:50:00|23.09|22.79|23.04|22.74|23.09|22.79|23.04|22.74|0
1621475700000|2021-05-20 01:55:00|23.06|22.76|23.11|22.81|23.14|22.84|22.99|22.74|0
1621476000000|2021-05-20 02:00:00|23.09|22.79|23.09|22.79|23.14|22.84|23.04|22.74|0
1621476300000|2021-05-20 02:05:00|23.06|22.76|23.14|22.84|23.14|22.84|23.04|22.74|0
1621476600000|2021-05-20 02:10:00|23.11|22.81|23.19|22.89|23.19|22.89|23.09|22.79|0
1621476900000|2021-05-20 02:15:00|23.16|22.86|23.19|22.89|23.19|22.89|23.14|22.84|0
1621477200000|2021-05-20 02:20:00|23.16|22.86|23.14|22.84|23.16|22.86|23.14|22.84|0
1621477500000|2021-05-20 02:25:00|23.16|22.89|23.23|22.93|23.24|22.94|23.16|22.86|0
1621477800000|2021-05-20 02:30:00|23.26|22.96|23.24|22.94|23.26|22.96|23.23|22.93|0
1621478100000|2021-05-20 02:35:00|23.23|22.93|23.19|22.89|23.26|22.96|23.18|22.89|0
1621478400000|2021-05-20 02:40:00|23.18|22.93|23.14|22.84|23.23|22.93|23.14|22.84|0
1621478700000|2021-05-20 02:45:00|23.09|22.79|23.14|22.84|23.14|22.84|23.09|22.79|0
1621479000000|2021-05-20 02:50:00|23.11|22.81|23.18|22.88|23.18|22.88|23.11|22.81|0
1621479300000|2021-05-20 02:55:00|23.16|22.86|23.26|22.96|23.26|22.96|23.13|22.84|0
1621479600000|2021-05-20 03:00:00|23.23|22.93|23.23|22.93|23.31|23.03|23.23|22.93|5
1621479900000|2021-05-20 03:05:00|23.21|22.91|23.18|22.88|23.21|22.91|23.18|22.88|0
1621480200000|2021-05-20 03:10:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1621480500000|2021-05-20 03:15:00|23.14|22.84|23.11|22.81|23.16|22.86|23.11|22.81|0
1621480800000|2021-05-20 03:20:00|23.07|22.77|23.06|22.76|23.07|22.77|23.06|22.76|0
1621481400000|2021-05-20 03:30:00|23.09|22.79|23.04|22.74|23.09|22.79|23.04|22.74|0
1621481700000|2021-05-20 03:35:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1621482000000|2021-05-20 03:40:00|23.04|22.74|23.06|22.76|23.06|22.76|23.04|22.74|0
1621482300000|2021-05-20 03:45:00|23.04|22.74|23.09|22.79|23.09|22.79|23.04|22.74|0
1621482600000|2021-05-20 03:50:00|23.06|22.76|23.06|22.76|23.09|22.79|23.06|22.76|0
1621483500000|2021-05-20 04:05:00|23.09|22.79|23.06|22.76|23.09|22.79|23.06|22.76|0
1621483800000|2021-05-20 04:10:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1621484400000|2021-05-20 04:20:00|22.99||22.99||22.99||22.99||0
1621484700000|2021-05-20 04:25:00|22.98|22.73|22.96|22.71|22.98|22.73|22.96|22.71|0
1621485000000|2021-05-20 04:30:00|22.89|22.59|22.92|22.62|22.92|22.62|22.89|22.59|3
1621485600000|2021-05-20 04:40:00|22.89|22.59|22.89|22.59|22.92|22.62|22.89|22.59|0
1621485900000|2021-05-20 04:45:00|22.92|22.62|22.92|22.62|22.92|22.62|22.89|22.59|0
1621486200000|2021-05-20 04:50:00|22.89|22.59|22.89|22.59|22.92|22.62|22.89|22.59|0
1621486500000|2021-05-20 04:55:00|22.92|22.62|22.87|22.57|22.92|22.62|22.87|22.57|0
1621486800000|2021-05-20 05:00:00|22.89|22.59|22.92|22.62|22.92|22.62|22.87|22.57|0
1621487400000|2021-05-20 05:10:00|22.94|22.64|22.97|22.67|22.97|22.67|22.94|22.64|0
1621488000000|2021-05-20 05:20:00|22.94|22.64|22.96|22.71|22.97|22.71|22.92|22.62|0
1621488300000|2021-05-20 05:25:00|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|3
1621488600000|2021-05-20 05:30:00|22.89|22.59|22.89|22.59|22.92|22.62|22.87|22.57|3
1621488900000|2021-05-20 05:35:00|22.9|22.6|22.9|22.65|22.9|22.65|22.89|22.59|0
1621489200000|2021-05-20 05:40:00|22.89|22.64|22.89|22.64|22.94|22.64|22.89|22.64|0
1621489500000|2021-05-20 05:45:00|22.94|22.69|22.94|22.64|22.99|22.69|22.89|22.64|0
1621489800000|2021-05-20 05:50:00|||||||||1
1621490100000|2021-05-20 05:55:00|||||||||1
1621490400000|2021-05-20 06:00:00|22.9|22.65|22.95|22.87|23.04|22.9|22.81|22.65|14
1621490700000|2021-05-20 06:05:00|22.97|22.89|22.88|22.8|22.97|22.89|22.86|22.78|71
1621491000000|2021-05-20 06:10:00|22.83|22.75|22.83|22.75|22.86|22.78|22.83|22.75|8
1621491300000|2021-05-20 06:15:00|||||||||1
1621491900000|2021-05-20 06:25:00|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|1
1621492200000|2021-05-20 06:30:00|22.81|22.73|22.83|22.75|22.88|22.8|22.81|22.73|97
1621492500000|2021-05-20 06:35:00|||||||||18
1621492800000|2021-05-20 06:40:00|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|7
1621493100000|2021-05-20 06:45:00|||||||||70
1621493700000|2021-05-20 06:55:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|35
1621494000000|2021-05-20 07:00:00|22.79|22.71|22.79|22.71|22.86|22.78|22.74|22.66|338
1621494300000|2021-05-20 07:05:00|22.74|22.66|22.84|22.76|22.84|22.76|22.74|22.66|73
1621494600000|2021-05-20 07:10:00|22.82|22.74|22.79|22.71|22.84|22.76|22.69|22.61|155
1621494900000|2021-05-20 07:15:00|22.77|22.69|22.68|22.6|22.79|22.71|22.65|22.57|150
1621495200000|2021-05-20 07:20:00|22.7|22.62|22.65|22.57|22.75|22.67|22.6|22.52|389
1621495500000|2021-05-20 07:25:00|22.63|22.55|22.65|22.57|22.7|22.62|22.6|22.52|96
1621495800000|2021-05-20 07:30:00|22.68|22.6|22.75|22.67|22.75|22.67|22.63|22.55|161
1621496100000|2021-05-20 07:35:00|22.7|22.62|22.75|22.67|22.78|22.7|22.7|22.62|350
1621496400000|2021-05-20 07:40:00|22.8|22.72|22.85|22.77|22.85|22.77|22.8|22.72|290
1621496700000|2021-05-20 07:45:00|22.8|22.72|22.86|22.78|22.86|22.78|22.8|22.72|48
1621497000000|2021-05-20 07:50:00|22.85|22.77|22.85|22.77|22.9|22.82|22.8|22.72|133
1621497300000|2021-05-20 07:55:00|22.88|22.8|22.85|22.77|22.9|22.82|22.85|22.77|28
1621497600000|2021-05-20 08:00:00|22.88|22.8|22.85|22.77|22.9|22.82|22.85|22.77|44
1621497900000|2021-05-20 08:05:00|22.83|22.75|22.81|22.73|22.85|22.77|22.76|22.68|292
1621498200000|2021-05-20 08:10:00|22.79|22.71|22.81|22.73|22.81|22.73|22.76|22.68|94
1621498500000|2021-05-20 08:15:00|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|81
1621498800000|2021-05-20 08:20:00|22.78|22.7|22.86|22.78|22.88|22.8|22.76|22.68|32
1621499100000|2021-05-20 08:25:00|22.88|22.8|23|22.92|23|22.92|22.86|22.78|18
1621499400000|2021-05-20 08:30:00|22.95|22.87|22.95|22.87|22.98|22.9|22.9|22.82|96
1621499700000|2021-05-20 08:35:00|22.98|22.9|23|22.92|23.1|23.02|22.93|22.85|411
1621500000000|2021-05-20 08:40:00|23.01|22.93|23.05|22.97|23.06|22.98|22.96|22.88|129
1621500300000|2021-05-20 08:45:00|23.03|22.95|23.1|23.02|23.15|23.07|23.01|22.93|138
1621500600000|2021-05-20 08:50:00|23.13|23.05|23.2|23.12|23.3|23.22|23.1|23.02|271
1621500900000|2021-05-20 08:55:00|23.15|23.07|23.13|23.05|23.23|23.15|23.13|23.05|36
1621501200000|2021-05-20 09:00:00|23.15|23.07|23.15|23.07|23.2|23.12|23.13|23.05|87
1621501500000|2021-05-20 09:05:00|23.18|23.1|23.1|23.02|23.2|23.12|23.1|23.02|214
1621501800000|2021-05-20 09:10:00|23.08|23|23.06|22.98|23.1|23.02|23.06|22.98|41
1621502100000|2021-05-20 09:15:00|23.08|23|23.15|23.07|23.15|23.07|23.06|22.98|15
1621502400000|2021-05-20 09:20:00|23.18|23.1|23.44|23.36|23.44|23.36|23.18|23.1|495
1621502700000|2021-05-20 09:25:00|23.47|23.39|23.34|23.26|23.49|23.41|23.3|23.22|303
1621503000000|2021-05-20 09:30:00|23.35|23.27|23.34|23.26|23.39|23.31|23.29|23.21|127
1621503300000|2021-05-20 09:35:00|23.32|23.24|23.32|23.24|23.35|23.27|23.27|23.19|34
1621503600000|2021-05-20 09:40:00|23.34|23.26|23.25|23.17|23.34|23.26|23.25|23.17|51
1621503900000|2021-05-20 09:45:00|23.28|23.2|23.1|23.02|23.3|23.22|23.1|23.02|54
1621504200000|2021-05-20 09:50:00|23.08|23|23.1|23.02|23.15|23.07|23.05|22.97|74
1621504500000|2021-05-20 09:55:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|55
1621504800000|2021-05-20 10:00:00|23.13|23.05|23.15|23.07|23.22|23.14|23.05|22.97|253
1621505100000|2021-05-20 10:05:00|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|160
1621505400000|2021-05-20 10:10:00|23.03|22.95|23.08|23|23.11|23.03|23.01|22.93|106
1621505700000|2021-05-20 10:15:00|23.1|23.02|23.08|23|23.15|23.07|23.06|22.98|39
1621506000000|2021-05-20 10:20:00|23.1|23.02|23.01|22.93|23.11|23.03|23.01|22.93|10
1621506300000|2021-05-20 10:25:00|22.98|22.9|23.01|22.93|23.06|22.98|22.98|22.9|65
1621506600000|2021-05-20 10:30:00|23.03|22.95|23.01|22.93|23.03|22.95|22.98|22.9|10
1621506900000|2021-05-20 10:35:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|1
1621507200000|2021-05-20 10:40:00|23.01|22.93|23.03|22.95|23.06|22.98|22.98|22.9|81
1621507500000|2021-05-20 10:45:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|1
1621507800000|2021-05-20 10:50:00|23.03|22.95|23.01|22.93|23.05|22.97|23|22.92|39
1621508100000|2021-05-20 10:55:00|||||||||11
1621508400000|2021-05-20 11:00:00|23|22.92|22.91|22.83|23.01|22.93|22.91|22.83|11
1621508700000|2021-05-20 11:05:00|22.93|22.85|23.01|22.93|23.01|22.93|22.91|22.83|36
1621509000000|2021-05-20 11:10:00|22.98|22.9|22.98|22.9|23.01|22.93|22.96|22.88|132
1621509300000|2021-05-20 11:15:00|22.96|22.88|22.86|22.78|22.96|22.88|22.82|22.74|285
1621509600000|2021-05-20 11:20:00|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|10
1621509900000|2021-05-20 11:25:00|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|41
1621510200000|2021-05-20 11:30:00|22.86|22.78|22.84|22.76|22.87|22.79|22.82|22.74|21
1621510500000|2021-05-20 11:35:00|22.82|22.74|22.84|22.76|22.86|22.78|22.82|22.74|139
1621510800000|2021-05-20 11:40:00|22.82|22.74|22.81|22.73|22.86|22.78|22.81|22.73|5
1621511100000|2021-05-20 11:45:00|22.79|22.71|22.81|22.73|22.82|22.74|22.79|22.71|0
1621511400000|2021-05-20 11:50:00|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|9
1621511700000|2021-05-20 11:55:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|16
1621512000000|2021-05-20 12:00:00|22.67|22.59|22.67|22.59|22.72|22.64|22.62|22.54|49
1621512300000|2021-05-20 12:05:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|18
1621512600000|2021-05-20 12:10:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|8
1621512900000|2021-05-20 12:15:00|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|16
1621513200000|2021-05-20 12:20:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|161
1621513500000|2021-05-20 12:25:00|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|251
1621513800000|2021-05-20 12:30:00|22.6|22.52|22.6|22.52|22.62|22.54|22.57|22.49|114
1621514100000|2021-05-20 12:35:00|22.57|22.49|22.52|22.44|22.6|22.52|22.52|22.44|23
1621514400000|2021-05-20 12:40:00|22.47|22.39|22.4|22.32|22.47|22.39|22.37|22.29|406
1621514700000|2021-05-20 12:45:00|22.38|22.3|22.33|22.25|22.4|22.32|22.33|22.25|322
1621515000000|2021-05-20 12:50:00|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|6
1621515300000|2021-05-20 12:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|169
1621515600000|2021-05-20 13:00:00|22.18|22.1|22.18|22.1|22.23|22.15|22.18|22.1|416
1621515900000|2021-05-20 13:05:00|22.21|22.13|22.18|22.1|22.23|22.15|22.11|22.03|587
1621516200000|2021-05-20 13:10:00|22.13|22.05|22.08|22|22.16|22.08|22.04|21.96|600
1621516500000|2021-05-20 13:15:00|22.06|21.98|22.06|21.98|22.08|22|22.03|21.95|478
1621516800000|2021-05-20 13:20:00|22.08|22|22.08|22|22.13|22.05|22.04|21.96|60
1621517100000|2021-05-20 13:25:00|||||||||56
1621517400000|2021-05-20 13:30:00|22.04|21.96|22.13|22.05|22.13|22.05|21.98|21.9|1232
1621517700000|2021-05-20 13:35:00|22.18|22.1|22.33|22.25|22.33|22.25|22.08|22|643
1621518000000|2021-05-20 13:40:00|22.28|22.2|22.23|22.15|22.33|22.25|22.18|22.1|358
1621518300000|2021-05-20 13:45:00|22.21|22.13|22.13|22.05|22.21|22.13|22.06|21.98|126
1621518600000|2021-05-20 13:50:00|22.14|22.06|22.19|22.11|22.23|22.15|22.09|22.01|289
1621518900000|2021-05-20 13:55:00|22.16|22.08|22.12|22.04|22.19|22.11|22.09|22.01|224
1621519200000|2021-05-20 14:00:00|22.09|22.01|22.04|21.96|22.12|22.04|21.99|21.91|348
1621519500000|2021-05-20 14:05:00|21.99|21.91|22.14|22.06|22.18|22.1|21.99|21.91|180
1621519800000|2021-05-20 14:10:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|348
1621520100000|2021-05-20 14:15:00|22.03|21.95|21.99|21.91|22.04|21.96|21.98|21.9|937
1621520400000|2021-05-20 14:20:00|21.98|21.9|21.94|21.86|21.99|21.91|21.93|21.85|272
1621520700000|2021-05-20 14:25:00|21.92|21.84|21.92|21.84|21.99|21.91|21.89|21.81|265
1621521000000|2021-05-20 14:30:00|21.89|21.81|21.92|21.84|21.94|21.86|21.84|21.76|721
1621521300000|2021-05-20 14:35:00|21.94|21.86|21.94|21.86|21.99|21.91|21.92|21.84|3598
1621521600000|2021-05-20 14:40:00|21.89|21.81|21.94|21.86|21.99|21.91|21.89|21.81|146
1621521900000|2021-05-20 14:45:00|21.89|21.81|21.95|21.87|21.97|21.89|21.85|21.77|303
1621522200000|2021-05-20 14:50:00|21.94|21.86|21.95|21.87|21.95|21.87|21.9|21.82|57
1621522500000|2021-05-20 14:55:00|21.94|21.86|21.87|21.79|21.95|21.87|21.85|21.77|492
1621522800000|2021-05-20 15:00:00|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|163
1621523100000|2021-05-20 15:05:00|||||||||127
1621523400000|2021-05-20 15:10:00|21.95|21.87|21.95|21.87|21.95|21.87|21.9|21.82|216
1621523700000|2021-05-20 15:15:00|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|312
1621524000000|2021-05-20 15:20:00|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|547
1621524300000|2021-05-20 15:25:00|21.83|21.75|21.76|21.68|21.85|21.77|21.75|21.67|273
1621524600000|2021-05-20 15:30:00|21.8|21.72|21.76|21.68|21.8|21.72|21.75|21.67|431
1621524900000|2021-05-20 15:35:00|21.75|21.67|21.75|21.67|21.75|21.67|21.7|21.62|119
1621525200000|2021-05-20 15:40:00|21.71|21.63|21.71|21.63|21.75|21.67|21.71|21.63|123
1621525500000|2021-05-20 15:45:00|||||||||2
1621525800000|2021-05-20 15:50:00|21.7|21.62|21.7|21.62|21.71|21.63|21.66|21.58|100
1621526100000|2021-05-20 15:55:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|308
1621526400000|2021-05-20 16:00:00|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|179
1621526700000|2021-05-20 16:05:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|59
1621527000000|2021-05-20 16:10:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|6
1621527300000|2021-05-20 16:15:00|21.81|21.73|21.88|21.8|21.88|21.8|21.81|21.73|1
1621527600000|2021-05-20 16:20:00|21.86|21.78|21.93|21.85|21.93|21.85|21.85|21.77|2
1621527900000|2021-05-20 16:25:00|21.91|21.83|22|21.92|22|21.92|21.85|21.77|6
1621528200000|2021-05-20 16:30:00|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|11
1621528500000|2021-05-20 16:35:00|22|21.92|22.05|21.97|22.15|22.07|21.98|21.9|269
1621528800000|2021-05-20 16:40:00|22|21.92|22.05|21.97|22.1|22.02|22|21.92|130
1621529100000|2021-05-20 16:45:00|22.03|21.95|21.86|21.78|22.03|21.95|21.85|21.77|44
1621529400000|2021-05-20 16:50:00|21.88|21.8|21.83|21.75|21.9|21.82|21.8|21.72|6
1621529700000|2021-05-20 16:55:00|21.8|21.72|21.85|21.77|21.85|21.77|21.75|21.67|2
1621530000000|2021-05-20 17:00:00|21.88|21.8|21.85|21.77|21.88|21.8|21.8|21.72|0
1621530300000|2021-05-20 17:05:00|21.83|21.75|21.78|21.7|21.83|21.75|21.75|21.67|0
1621530600000|2021-05-20 17:10:00|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|0
1621530900000|2021-05-20 17:15:00|21.71|21.63|21.65|21.57|21.73|21.65|21.63|21.55|2
1621531200000|2021-05-20 17:20:00|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|0
1621531500000|2021-05-20 17:25:00|21.63|21.55|21.61|21.53|21.66|21.58|21.6|21.52|0
1621531800000|2021-05-20 17:30:00|21.6|21.52|21.68|21.6|21.68|21.6|21.6|21.52|0
1621532100000|2021-05-20 17:35:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1621532400000|2021-05-20 17:40:00|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1621532700000|2021-05-20 17:45:00|21.63|21.55|21.61|21.53|21.66|21.58|21.61|21.53|0
1621533000000|2021-05-20 17:50:00|21.63|21.55|21.76|21.68|21.85|21.77|21.61|21.53|18
1621533300000|2021-05-20 17:55:00|21.78|21.7|21.68|21.6|21.8|21.72|21.63|21.55|0
1621533600000|2021-05-20 18:00:00|21.66|21.58|21.63|21.55|21.68|21.6|21.6|21.52|10
1621533900000|2021-05-20 18:05:00|21.6|21.52|21.51|21.43|21.6|21.52|21.46|21.38|13
1621534200000|2021-05-20 18:10:00|21.5|21.42|21.51|21.43|21.58|21.5|21.5|21.42|2
1621534500000|2021-05-20 18:15:00|21.56|21.48|21.53|21.45|21.6|21.52|21.51|21.43|9
1621534800000|2021-05-20 18:20:00|21.55|21.47|21.58|21.5|21.6|21.52|21.55|21.47|0
1621535100000|2021-05-20 18:25:00|21.6|21.52|21.56|21.48|21.65|21.57|21.56|21.48|7
1621535400000|2021-05-20 18:30:00|21.53|21.45|21.66|21.58|21.66|21.58|21.51|21.43|2
1621535700000|2021-05-20 18:35:00|21.65|21.57|21.51|21.43|21.65|21.57|21.51|21.43|2
1621536000000|2021-05-20 18:40:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|2
1621536300000|2021-05-20 18:45:00|21.53|21.45|21.56|21.48|21.6|21.52|21.53|21.45|25
1621536600000|2021-05-20 18:50:00|21.58|21.5|21.51|21.43|21.58|21.5|21.51|21.43|1
1621536900000|2021-05-20 18:55:00|21.53|21.45|21.6|21.52|21.63|21.55|21.51|21.43|0
1621537200000|2021-05-20 19:00:00|21.63|21.55|21.58|21.5|21.68|21.6|21.53|21.45|2
1621537500000|2021-05-20 19:05:00|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|1
1621537800000|2021-05-20 19:10:00|21.56|21.48|21.43|21.35|21.56|21.48|21.41|21.33|6
1621538100000|2021-05-20 19:15:00|21.41|21.33|21.36|21.28|21.43|21.35|21.36|21.28|22
1621538400000|2021-05-20 19:20:00|21.4|21.32|21.35|21.27|21.4|21.32|21.31|21.23|31
1621538700000|2021-05-20 19:25:00|21.36|21.28|21.36|21.28|21.4|21.32|21.36|21.28|9
1621539000000|2021-05-20 19:30:00|21.38|21.3|21.43|21.35|21.43|21.35|21.36|21.28|4
1621539300000|2021-05-20 19:35:00|21.41|21.33|21.48|21.4|21.48|21.4|21.38|21.3|1
1621539600000|2021-05-20 19:40:00|21.46|21.38|21.53|21.45|21.58|21.5|21.46|21.38|10
1621539900000|2021-05-20 19:45:00|21.51|21.43|21.58|21.5|21.58|21.5|21.41|21.33|0
1621540200000|2021-05-20 19:50:00|21.61|21.53|21.41|21.33|21.63|21.55|21.38|21.3|10
1621540500000|2021-05-20 19:55:00|21.43|21.35|21.67|21.37|21.71|21.48|21.43|21.32|111
1621556100000|2021-05-21 00:15:00|21.71|21.63|21.61|21.31|21.71|21.63|21.56|21.26|36
1621556400000|2021-05-21 00:20:00|21.63|21.33|21.61|21.31|21.63|21.33|21.56|21.26|0
1621556700000|2021-05-21 00:25:00|21.59|21.29|21.56|21.26|21.61|21.31|21.56|21.26|0
1621557000000|2021-05-21 00:30:00|21.59|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1621557300000|2021-05-21 00:35:00|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557600000|2021-05-21 00:40:00|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621557900000|2021-05-21 00:45:00|21.52|21.27|21.56|21.26|21.56|21.27|21.52|21.22|0
1621558500000|2021-05-21 00:55:00|21.54|21.24|21.56|21.26|21.56|21.27|21.52|21.22|0
1621559400000|2021-05-21 01:10:00|21.52|21.27|21.51|21.26|21.56|21.27|21.51|21.26|0
1621559700000|2021-05-21 01:15:00|21.56||21.51||21.56||21.51||0
1621560000000|2021-05-21 01:20:00|21.56|21.31|21.61|21.31|21.61|21.31|21.51|21.31|0
1621560300000|2021-05-21 01:25:00||21.36||21.36||21.36||21.36|0
1621560600000|2021-05-21 01:30:00|21.58|21.33|21.56|21.31|21.58|21.33|21.54|21.29|0
1621560900000|2021-05-21 01:35:00|21.54|21.29|21.56|21.31|21.61|21.31|21.54|21.29|0
1621561200000|2021-05-21 01:40:00|21.61||21.61||21.61||21.56||0
1621561500000|2021-05-21 01:45:00|21.56||21.61||21.61||21.56||0
1621562100000|2021-05-21 01:55:00|21.63|21.33|21.63|21.33|21.63|21.33|21.61|21.31|0
1621562400000|2021-05-21 02:00:00|21.68|21.38|21.68|21.38|21.68|21.38|21.63|21.33|0
1621563000000|2021-05-21 02:10:00|21.7|21.4|21.68|21.38|21.73|21.43|21.68|21.38|0
1621563300000|2021-05-21 02:15:00|21.7|21.4|21.78|21.48|21.78|21.48|21.7|21.4|0
1621563600000|2021-05-21 02:20:00|21.76|21.46|21.74|21.44|21.76|21.46|21.74|21.44|0
1621563900000|2021-05-21 02:25:00|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621564200000|2021-05-21 02:30:00|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621564500000|2021-05-21 02:35:00|21.76|21.46|21.78|21.48|21.78|21.48|21.74|21.44|0
1621564800000|2021-05-21 02:40:00|21.76|21.46|21.74|21.44|21.78|21.48|21.74|21.44|0
1621565100000|2021-05-21 02:45:00|21.78|21.48|21.73|21.43|21.78|21.48|21.73|21.43|0
1621565400000|2021-05-21 02:50:00|21.71|21.41|21.69|21.39|21.71|21.41|21.69|21.39|0
1621566000000|2021-05-21 03:00:00|21.67|21.37|21.64|21.34|21.69|21.39|21.64|21.34|0
1621566300000|2021-05-21 03:05:00|21.67|21.37|21.69|21.39|21.69|21.39|21.64|21.34|0
1621566600000|2021-05-21 03:10:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1621566900000|2021-05-21 03:15:00|21.73|21.43|21.66|21.36|21.73|21.43|21.64|21.34|0
1621567200000|2021-05-21 03:20:00|21.69|21.39|21.69|21.39|21.69|21.39|21.64|21.34|0
1621567800000|2021-05-21 03:30:00|21.67|21.37|21.69|21.39|21.69|21.39|21.64|21.34|0
1621568100000|2021-05-21 03:35:00|21.73|21.43|21.69|21.39|21.73|21.43|21.67|21.37|0
1621568400000|2021-05-21 03:40:00|21.67|21.37|21.69|21.39|21.69|21.39|21.64|21.34|0
1621569000000|2021-05-21 03:50:00|21.71|21.41|21.73|21.43|21.73|21.43|21.71|21.41|0
1621569300000|2021-05-21 03:55:00|21.71|21.41|21.73|21.43|21.73|21.43|21.69|21.39|0
1621569600000|2021-05-21 04:00:00|21.78|21.48|21.73|21.43|21.78|21.48|21.73|21.43|0
1621570200000|2021-05-21 04:10:00|21.71|21.41|21.69|21.39|21.73|21.43|21.69|21.39|0
1621570800000|2021-05-21 04:20:00|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1621571100000|2021-05-21 04:25:00|21.62|21.32|21.62|21.32|21.64|21.34|21.61|21.31|0
1621571400000|2021-05-21 04:30:00|21.61|21.31|21.61|21.31|21.62|21.32|21.56|21.31|0
1621571700000|2021-05-21 04:35:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1621572300000|2021-05-21 04:45:00|21.61|21.31|21.61|21.31|21.62|21.32|21.61|21.31|0
1621572600000|2021-05-21 04:50:00|21.56|21.32|21.62|21.32|21.64|21.34|21.56|21.31|0
1621572900000|2021-05-21 04:55:00|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1621573200000|2021-05-21 05:00:00|21.61|21.31|21.56|21.31|21.62|21.32|21.56|21.31|0
1621574400000|2021-05-21 05:20:00|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|0
1621574700000|2021-05-21 05:25:00|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|0
1621575000000|2021-05-21 05:30:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1621575300000|2021-05-21 05:35:00|21.56|21.31|21.62|21.32|21.62|21.32|21.56|21.31|0
1621575600000|2021-05-21 05:40:00|21.61|21.31|21.64|21.34|21.64|21.34|21.61|21.31|0
1621575900000|2021-05-21 05:45:00|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1621576200000|2021-05-21 05:50:00|21.62|21.32|21.66|21.36|21.66|21.36|21.62|21.32|0
1621576800000|2021-05-21 06:00:00|21.59|21.34|21.46|21.38|21.59|21.4|21.46|21.34|1
1621577100000|2021-05-21 06:05:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|10
1621577400000|2021-05-21 06:10:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|4
1621577700000|2021-05-21 06:15:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1621578000000|2021-05-21 06:20:00|21.42|21.34|21.39|21.31|21.44|21.36|21.37|21.29|4
1621578300000|2021-05-21 06:25:00|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|4
1621578600000|2021-05-21 06:30:00|21.43|21.35|21.46|21.38|21.46|21.38|21.41|21.33|1
1621578900000|2021-05-21 06:35:00|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|1
1621579500000|2021-05-21 06:45:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|10
1621579800000|2021-05-21 06:50:00|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|25
1621580100000|2021-05-21 06:55:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1621580400000|2021-05-21 07:00:00|21.41|21.33|21.46|21.38|21.46|21.38|21.37|21.29|70
1621580700000|2021-05-21 07:05:00|21.49|21.41|21.41|21.33|21.51|21.43|21.41|21.33|178
1621581000000|2021-05-21 07:10:00|21.37|21.29|21.41|21.33|21.42|21.34|21.32|21.24|159
1621581300000|2021-05-21 07:15:00|21.39|21.31|21.37|21.29|21.42|21.34|21.28|21.2|253
1621581600000|2021-05-21 07:20:00|21.35|21.27|21.33|21.25|21.37|21.29|21.28|21.2|545
1621581900000|2021-05-21 07:25:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|62
1621582200000|2021-05-21 07:30:00|21.35|21.27|21.38|21.3|21.43|21.35|21.28|21.2|155
1621582500000|2021-05-21 07:35:00|21.43|21.35|21.38|21.3|21.43|21.35|21.36|21.28|6
1621582800000|2021-05-21 07:40:00|21.4|21.32|21.43|21.35|21.48|21.4|21.38|21.3|90
1621583100000|2021-05-21 07:45:00|21.38|21.3|21.48|21.4|21.48|21.4|21.38|21.3|27
1621583400000|2021-05-21 07:50:00|21.5|21.42|21.53|21.45|21.53|21.45|21.48|21.4|78
1621583700000|2021-05-21 07:55:00|21.57|21.49|21.57|21.49|21.58|21.5|21.53|21.45|18
1621584000000|2021-05-21 08:00:00|21.58|21.5|21.57|21.49|21.58|21.5|21.48|21.4|98
1621584300000|2021-05-21 08:05:00|21.58|21.5|21.59|21.51|21.66|21.58|21.57|21.49|235
1621584600000|2021-05-21 08:10:00|21.61|21.53|21.59|21.51|21.64|21.56|21.57|21.49|79
1621584900000|2021-05-21 08:15:00|21.62|21.54|21.66|21.58|21.67|21.59|21.59|21.51|178
1621585200000|2021-05-21 08:20:00|21.67|21.59|21.81|21.73|21.86|21.78|21.66|21.58|276
1621585500000|2021-05-21 08:25:00|21.79|21.71|21.74|21.66|21.81|21.73|21.71|21.63|124
1621585800000|2021-05-21 08:30:00|21.76|21.68|21.74|21.66|21.76|21.68|21.66|21.58|85
1621586100000|2021-05-21 08:35:00|21.71|21.63|21.78|21.7|21.81|21.73|21.71|21.63|26
1621586400000|2021-05-21 08:40:00|21.76|21.68|21.76|21.68|21.78|21.7|21.71|21.63|108
1621586700000|2021-05-21 08:45:00|21.74|21.66|21.71|21.63|21.74|21.66|21.66|21.58|14
1621587000000|2021-05-21 08:50:00|21.69|21.61|21.71|21.63|21.71|21.63|21.66|21.58|134
1621587300000|2021-05-21 08:55:00|21.69|21.61|21.62|21.54|21.71|21.63|21.62|21.54|6
1621587600000|2021-05-21 09:00:00|21.61|21.53|21.57|21.49|21.62|21.54|21.57|21.49|71
1621587900000|2021-05-21 09:05:00|21.55|21.47|21.57|21.49|21.57|21.49|21.52|21.44|176
1621588200000|2021-05-21 09:10:00|21.55|21.47|21.56|21.48|21.57|21.49|21.52|21.44|99
1621588500000|2021-05-21 09:15:00|21.52|21.44|21.57|21.49|21.61|21.53|21.52|21.44|182
1621588800000|2021-05-21 09:20:00|21.56|21.48|21.61|21.53|21.61|21.53|21.52|21.44|55
1621589100000|2021-05-21 09:25:00|21.59|21.51|21.66|21.58|21.71|21.63|21.59|21.51|401
1621589400000|2021-05-21 09:30:00|21.68|21.6|21.71|21.63|21.71|21.63|21.66|21.58|24
1621589700000|2021-05-21 09:35:00|21.7|21.62|21.64|21.56|21.7|21.62|21.61|21.53|44
1621590000000|2021-05-21 09:40:00|21.63|21.55|21.61|21.53|21.64|21.56|21.56|21.48|125
1621590300000|2021-05-21 09:45:00|21.59|21.51|21.59|21.51|21.64|21.56|21.56|21.48|99
1621590600000|2021-05-21 09:50:00|21.61|21.53|21.59|21.51|21.61|21.53|21.47|21.39|152
1621590900000|2021-05-21 09:55:00|21.61|21.53|21.56|21.48|21.61|21.53|21.54|21.46|15
1621591200000|2021-05-21 10:00:00|21.61|21.53|21.51|21.43|21.66|21.58|21.51|21.43|227
1621591500000|2021-05-21 10:05:00|21.52|21.44|21.61|21.53|21.61|21.53|21.47|21.39|187
1621591800000|2021-05-21 10:10:00|21.59|21.51|21.57|21.49|21.61|21.53|21.56|21.48|39
1621592100000|2021-05-21 10:15:00|21.59|21.51|21.61|21.53|21.65|21.57|21.59|21.51|201
1621592400000|2021-05-21 10:20:00|21.6|21.52|21.6|21.52|21.61|21.53|21.56|21.48|199
1621592700000|2021-05-21 10:25:00|21.61|21.53|21.65|21.57|21.65|21.57|21.56|21.48|101
1621593000000|2021-05-21 10:30:00|21.7|21.62|21.79|21.71|21.79|21.71|21.65|21.57|586
1621593300000|2021-05-21 10:35:00|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|248
1621593600000|2021-05-21 10:40:00|21.83|21.75|21.88|21.8|21.88|21.8|21.81|21.73|470
1621593900000|2021-05-21 10:45:00|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|428
1621594200000|2021-05-21 10:50:00|21.9|21.82|21.93|21.85|21.98|21.9|21.9|21.82|450
1621594500000|2021-05-21 10:55:00|21.96|21.88|22.03|21.95|22.03|21.95|21.93|21.85|191
1621594800000|2021-05-21 11:00:00|22.01|21.93|21.84|21.76|22.01|21.93|21.84|21.76|389
1621595100000|2021-05-21 11:05:00|21.82|21.74|21.82|21.74|21.84|21.76|21.8|21.72|176
1621595400000|2021-05-21 11:10:00|21.8|21.72|21.8|21.72|21.84|21.76|21.79|21.71|94
1621595700000|2021-05-21 11:15:00|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|196
1621596000000|2021-05-21 11:20:00|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|258
1621596300000|2021-05-21 11:25:00|21.68|21.6|21.61|21.53|21.7|21.62|21.61|21.53|1
1621596600000|2021-05-21 11:30:00|21.58|21.5|21.65|21.57|21.66|21.58|21.56|21.48|210
1621596900000|2021-05-21 11:35:00|21.66|21.58|21.65|21.57|21.7|21.62|21.65|21.57|105
1621597200000|2021-05-21 11:40:00|21.66|21.58|21.65|21.57|21.72|21.64|21.65|21.57|176
1621597500000|2021-05-21 11:45:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|5
1621597800000|2021-05-21 11:50:00|21.65|21.57|21.65|21.57|21.7|21.62|21.65|21.57|35
1621598100000|2021-05-21 11:55:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|18
1621598400000|2021-05-21 12:00:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|12
1621598700000|2021-05-21 12:05:00|21.63|21.55|21.61|21.53|21.65|21.57|21.61|21.53|241
1621599000000|2021-05-21 12:10:00|21.65|21.57|21.65|21.57|21.65|21.57|21.61|21.53|4
1621599300000|2021-05-21 12:15:00|21.66|21.58|21.63|21.55|21.66|21.58|21.61|21.53|3
1621599600000|2021-05-21 12:20:00|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|30
1621599900000|2021-05-21 12:25:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|2
1621600200000|2021-05-21 12:30:00|21.71|21.63|21.75|21.67|21.75|21.67|21.7|21.62|40
1621600500000|2021-05-21 12:35:00|21.73|21.65|21.75|21.67|21.76|21.68|21.7|21.62|200
1621600800000|2021-05-21 12:40:00|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|0
1621601100000|2021-05-21 12:45:00|21.73|21.65|21.75|21.67|21.75|21.67|21.7|21.62|16
1621601400000|2021-05-21 12:50:00|21.73|21.65|21.76|21.68|21.8|21.72|21.71|21.63|31
1621601700000|2021-05-21 12:55:00|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|70
1621602000000|2021-05-21 13:00:00|21.73|21.65|21.71|21.63|21.75|21.67|21.7|21.62|98
1621602300000|2021-05-21 13:05:00|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|230
1621602600000|2021-05-21 13:10:00|21.69|21.61|21.71|21.63|21.71|21.63|21.66|21.58|31
1621602900000|2021-05-21 13:15:00|21.68|21.6|21.66|21.58|21.71|21.63|21.65|21.57|193
1621603200000|2021-05-21 13:20:00|21.65|21.57|21.56|21.48|21.65|21.57|21.56|21.48|26
1621603500000|2021-05-21 13:25:00|21.51|21.43|21.54|21.46|21.56|21.48|21.51|21.43|286
1621603800000|2021-05-21 13:30:00|21.52|21.44|21.61|21.53|21.66|21.58|21.51|21.43|222
1621604100000|2021-05-21 13:35:00|21.62|21.54|21.56|21.48|21.66|21.58|21.52|21.44|88
1621604400000|2021-05-21 13:40:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|72
1621604700000|2021-05-21 13:45:00|21.57|21.49|21.61|21.53|21.69|21.61|21.57|21.49|927
1621605000000|2021-05-21 13:50:00|21.65|21.57|21.56|21.48|21.66|21.58|21.52|21.44|321
1621605300000|2021-05-21 13:55:00|21.57|21.49|21.54|21.46|21.57|21.49|21.52|21.44|299
1621605600000|2021-05-21 14:00:00|21.51|21.43|21.56|21.48|21.61|21.53|21.51|21.43|299
1621605900000|2021-05-21 14:05:00|21.59|21.51|21.51|21.43|21.59|21.51|21.51|21.43|255
1621606200000|2021-05-21 14:10:00|21.47|21.39|21.56|21.48|21.56|21.48|21.47|21.39|553
1621606500000|2021-05-21 14:15:00|21.59|21.51|21.56|21.48|21.61|21.53|21.51|21.43|53
1621606800000|2021-05-21 14:20:00|21.52|21.44|21.56|21.48|21.56|21.48|21.51|21.43|88
1621607100000|2021-05-21 14:25:00|21.54|21.46|21.66|21.58|21.66|21.58|21.52|21.44|385
1621607400000|2021-05-21 14:30:00|21.62|21.54|21.42|21.34|21.64|21.56|21.42|21.34|3901
1621607700000|2021-05-21 14:35:00|21.47|21.39|21.64|21.56|21.67|21.59|21.42|21.34|545
1621608000000|2021-05-21 14:40:00|21.66|21.58|21.67|21.59|21.71|21.63|21.66|21.58|514
1621608300000|2021-05-21 14:45:00|21.71|21.63|21.62|21.54|21.71|21.63|21.62|21.54|209
1621608600000|2021-05-21 14:50:00|21.64|21.56|21.62|21.54|21.66|21.58|21.61|21.53|238
1621608900000|2021-05-21 14:55:00|21.61|21.53|21.52|21.44|21.62|21.54|21.52|21.44|520
1621609200000|2021-05-21 15:00:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|1129
1621609500000|2021-05-21 15:05:00|21.5|21.42|21.42|21.34|21.5|21.42|21.37|21.29|1092
1621609800000|2021-05-21 15:10:00|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|283
1621610100000|2021-05-21 15:15:00|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|419
1621610400000|2021-05-21 15:20:00|21.33|21.25|21.33|21.25|21.33|21.25|21.28|21.2|480
1621610700000|2021-05-21 15:25:00|21.28|21.2|21.38|21.3|21.38|21.3|21.28|21.2|652
1621611000000|2021-05-21 15:30:00|21.37|21.29|21.23|21.15|21.38|21.3|21.23|21.15|678
1621611300000|2021-05-21 15:35:00|21.26|21.18|21.33|21.25|21.33|21.25|21.23|21.15|192
1621611600000|2021-05-21 15:40:00|21.32|21.24|21.33|21.25|21.33|21.25|21.23|21.15|690
1621611900000|2021-05-21 15:45:00|21.31|21.23|21.33|21.25|21.38|21.3|21.23|21.15|14
1621612200000|2021-05-21 15:50:00|21.38|21.3|21.45|21.37|21.48|21.4|21.29|21.21|39
1621612500000|2021-05-21 15:55:00|21.43|21.35|21.43|21.35|21.48|21.4|21.38|21.3|171
1621612800000|2021-05-21 16:00:00|21.45|21.37|21.38|21.3|21.48|21.4|21.38|21.3|38
1621613100000|2021-05-21 16:05:00|21.33|21.25|21.55|21.47|21.58|21.5|21.33|21.25|75
1621613400000|2021-05-21 16:10:00|21.53|21.45|21.43|21.35|21.53|21.45|21.41|21.33|10
1621613700000|2021-05-21 16:15:00|21.45|21.37|21.48|21.4|21.5|21.42|21.43|21.35|18
1621614000000|2021-05-21 16:20:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|14
1621614300000|2021-05-21 16:25:00|21.45|21.37|21.38|21.3|21.5|21.42|21.38|21.3|26
1621614600000|2021-05-21 16:30:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|17
1621614900000|2021-05-21 16:35:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|2
1621615200000|2021-05-21 16:40:00|21.33|21.25|21.23|21.15|21.36|21.28|21.23|21.15|24
1621615500000|2021-05-21 16:45:00|21.25|21.17|21.38|21.3|21.4|21.32|21.23|21.15|111
1621615800000|2021-05-21 16:50:00|21.4|21.32|21.53|21.45|21.53|21.45|21.38|21.3|173
1621616100000|2021-05-21 16:55:00|21.58|21.5|21.43|21.35|21.63|21.55|21.4|21.32|147
1621616400000|2021-05-21 17:00:00|21.48|21.4|21.45|21.37|21.5|21.42|21.43|21.35|8
1621616700000|2021-05-21 17:05:00|21.43|21.35|21.45|21.37|21.5|21.42|21.43|21.35|2
1621617000000|2021-05-21 17:10:00|21.47|21.39|21.48|21.4|21.48|21.4|21.38|21.3|2
1621617300000|2021-05-21 17:15:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|8
1621617600000|2021-05-21 17:20:00|21.4|21.32|21.38|21.3|21.43|21.35|21.33|21.25|2
1621617900000|2021-05-21 17:25:00|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|18
1621618200000|2021-05-21 17:30:00|21.28|21.2|21.23|21.15|21.3|21.22|21.23|21.15|21
1621618500000|2021-05-21 17:35:00|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|3
1621618800000|2021-05-21 17:40:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1621619100000|2021-05-21 17:45:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1621619400000|2021-05-21 17:50:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|36
1621619700000|2021-05-21 17:55:00|21.25|21.17|21.23|21.15|21.28|21.2|21.23|21.15|14
1621620000000|2021-05-21 18:00:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|35
1621620300000|2021-05-21 18:05:00|21.2|21.12|21.18|21.1|21.23|21.15|21.13|21.05|38
1621620600000|2021-05-21 18:10:00|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|19
1621620900000|2021-05-21 18:15:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|33
1621621200000|2021-05-21 18:20:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|12
1621621500000|2021-05-21 18:25:00|21.21|21.13|21.21|21.13|21.26|21.18|21.18|21.1|92
1621621800000|2021-05-21 18:30:00|21.23|21.15|21.21|21.13|21.23|21.15|21.16|21.08|0
1621622100000|2021-05-21 18:35:00|21.23|21.15|21.33|21.25|21.33|21.25|21.16|21.08|43
1621622400000|2021-05-21 18:40:00|21.28|21.2|21.24|21.16|21.28|21.2|21.23|21.15|20
1621622700000|2021-05-21 18:45:00|21.23|21.15|21.21|21.13|21.23|21.15|21.18|21.1|9
1621623000000|2021-05-21 18:50:00|21.19|21.11|21.16|21.08|21.21|21.13|21.14|21.06|10
1621623300000|2021-05-21 18:55:00|21.14|21.06|21.14|21.06|21.19|21.11|21.14|21.06|18
1621623600000|2021-05-21 19:00:00|21.16|21.08|21.21|21.13|21.26|21.18|21.14|21.06|5
1621623900000|2021-05-21 19:05:00|21.19|21.11|21.19|21.11|21.23|21.15|21.18|21.1|1
1621624200000|2021-05-21 19:10:00|21.21|21.13|21.14|21.06|21.21|21.13|21.14|21.06|85
1621624500000|2021-05-21 19:15:00|21.1|21.02|21.13|21.05|21.16|21.08|21.09|21.01|12
1621624800000|2021-05-21 19:20:00|21.09|21.01|20.99|20.91|21.09|21.01|20.99|20.91|32
1621625100000|2021-05-21 19:25:00|21|20.92|20.99|20.91|21.04|20.96|20.99|20.91|11
1621625400000|2021-05-21 19:30:00|21.02|20.94|21.09|21.01|21.09|21.01|21.02|20.94|69
1621625700000|2021-05-21 19:35:00|21.02|20.94|21.07|20.99|21.09|21.01|21.02|20.94|51
1621626000000|2021-05-21 19:40:00|21.09|21.01|21.26|21.18|21.26|21.18|21.07|20.99|109
1621626300000|2021-05-21 19:45:00|21.28|21.2|21.26|21.18|21.4|21.32|21.26|21.18|38
1621626600000|2021-05-21 19:50:00|21.23|21.15|21.21|21.13|21.31|21.23|21.11|21.03|18
1621626900000|2021-05-21 19:55:00|21.23|21.15|21.4|21.1|21.46|21.25|21.21|21.09|78
1621836600000|2021-05-24 06:10:00|21.42|21.17|21.39|21.14|21.42|21.17|21.39|21.14|0
1621837200000|2021-05-24 06:20:00|21.31|21.23|21.3|21.22|21.31|21.23|21.26|21.18|2
1621838100000|2021-05-24 06:35:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|4
1621838400000|2021-05-24 06:40:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|9
1621838700000|2021-05-24 06:45:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1621839000000|2021-05-24 06:50:00|||||||||1
1621839300000|2021-05-24 06:55:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|93
1621839600000|2021-05-24 07:00:00|21.34|21.26|21.29|21.21|21.34|21.26|21.26|21.18|132
1621839900000|2021-05-24 07:05:00|21.28|21.2|21.34|21.26|21.34|21.26|21.21|21.13|141
1621840200000|2021-05-24 07:10:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|147
1621840500000|2021-05-24 07:15:00|21.36|21.28|21.29|21.21|21.38|21.3|21.26|21.18|133
1621840800000|2021-05-24 07:20:00|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|138
1621841100000|2021-05-24 07:25:00|21.31|21.23|21.21|21.13|21.31|21.23|21.21|21.13|71
1621841400000|2021-05-24 07:30:00|21.25|21.17|21.12|21.04|21.26|21.18|21.08|21|229
1621841700000|2021-05-24 07:35:00|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|170
1621842000000|2021-05-24 07:40:00|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|144
1621842300000|2021-05-24 07:45:00|21.17|21.09|21.21|21.13|21.21|21.13|21.16|21.08|106
1621842600000|2021-05-24 07:50:00|21.23|21.15|21.22|21.14|21.26|21.18|21.21|21.13|42
1621842900000|2021-05-24 07:55:00|21.21|21.13|21.22|21.14|21.22|21.14|21.17|21.09|13
1621843200000|2021-05-24 08:00:00|21.24|21.16|21.22|21.14|21.26|21.18|21.22|21.14|296
1621843500000|2021-05-24 08:05:00|21.23|21.15|21.17|21.09|21.27|21.19|21.17|21.09|46
1621843800000|2021-05-24 08:10:00|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|27
1621844100000|2021-05-24 08:15:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|12
1621844400000|2021-05-24 08:20:00|21.26|21.18|21.22|21.14|21.31|21.23|21.22|21.14|30
1621844700000|2021-05-24 08:25:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|10
1621845000000|2021-05-24 08:30:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|107
1621845300000|2021-05-24 08:35:00|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|78
1621845600000|2021-05-24 08:40:00|21.26|21.18|21.32|21.24|21.32|21.24|21.26|21.18|121
1621845900000|2021-05-24 08:45:00|21.28|21.2|21.32|21.24|21.37|21.29|21.28|21.2|40
1621846200000|2021-05-24 08:50:00|21.33|21.25|21.33|21.25|21.37|21.29|21.32|21.24|21
1621846500000|2021-05-24 08:55:00|21.32|21.24|21.34|21.26|21.37|21.29|21.32|21.24|18
1621846800000|2021-05-24 09:00:00|21.32|21.24|21.32|21.24|21.36|21.28|21.32|21.24|14
1621847100000|2021-05-24 09:05:00|21.34|21.26|21.25|21.17|21.37|21.29|21.23|21.15|17
1621847400000|2021-05-24 09:10:00|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|13
1621847700000|2021-05-24 09:15:00|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|6
1621848000000|2021-05-24 09:20:00|21.25|21.17|21.25|21.17|21.27|21.19|21.23|21.15|89
1621848300000|2021-05-24 09:25:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|146
1621848600000|2021-05-24 09:30:00|21.31|21.23|21.32|21.24|21.32|21.24|21.27|21.19|144
1621849200000|2021-05-24 09:40:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|107
1621849500000|2021-05-24 09:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1621849800000|2021-05-24 09:50:00|21.31|21.23|21.27|21.19|21.34|21.26|21.27|21.19|100
1621850100000|2021-05-24 09:55:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|103
1621850400000|2021-05-24 10:00:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|12
1621850700000|2021-05-24 10:05:00|||||||||57
1621851000000|2021-05-24 10:10:00|||||||||100
1621851300000|2021-05-24 10:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|10
1621851600000|2021-05-24 10:20:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|277
1621851900000|2021-05-24 10:25:00|||||||||12
1621852200000|2021-05-24 10:30:00|||||||||5
1621853100000|2021-05-24 10:45:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1621853400000|2021-05-24 10:50:00|21.26|21.18|21.28|21.2|21.3|21.22|21.26|21.18|26
1621853700000|2021-05-24 10:55:00|21.3|21.22|21.26|21.18|21.3|21.22|21.25|21.17|82
1621854000000|2021-05-24 11:00:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|108
1621854300000|2021-05-24 11:05:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|49
1621854600000|2021-05-24 11:10:00|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1621854900000|2021-05-24 11:15:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|100
1621855200000|2021-05-24 11:20:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|141
1621855500000|2021-05-24 11:25:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1621855800000|2021-05-24 11:30:00|21.3|21.22|21.3|21.22|21.3|21.22|21.26|21.18|16
1621856100000|2021-05-24 11:35:00|||||||||3
1621856400000|2021-05-24 11:40:00|||||||||7
1621856700000|2021-05-24 11:45:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|2
1621857000000|2021-05-24 11:50:00|21.26|21.18|21.28|21.2|21.3|21.22|21.25|21.17|31
1621857300000|2021-05-24 11:55:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|129
1621857600000|2021-05-24 12:00:00|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|10
1621857900000|2021-05-24 12:05:00|||||||||61
1621858200000|2021-05-24 12:10:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|45
1621858500000|2021-05-24 12:15:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|164
1621859100000|2021-05-24 12:25:00|||||||||3
1621859400000|2021-05-24 12:30:00|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|33
1621859700000|2021-05-24 12:35:00|21.19|21.11|21.19|21.11|21.21|21.13|21.17|21.09|11
1621860000000|2021-05-24 12:40:00|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|18
1621860900000|2021-05-24 12:55:00|||||||||40
1621861200000|2021-05-24 13:00:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|117
1621861500000|2021-05-24 13:05:00|21.06|20.98|21.01|20.93|21.08|21|20.99|20.91|262
1621861800000|2021-05-24 13:10:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|0
1621862100000|2021-05-24 13:15:00|21.05|20.97|21.08|21|21.08|21|21.01|20.93|132
1621862400000|2021-05-24 13:20:00|21.06|20.98|21.06|20.98|21.08|21|21.05|20.97|18
1621862700000|2021-05-24 13:25:00|21.08|21|21.08|21|21.08|21|21.06|20.98|28
1621863000000|2021-05-24 13:30:00|21.06|20.98|21|20.92|21.09|21.01|21|20.92|209
1621863300000|2021-05-24 13:35:00|21.01|20.93|21|20.92|21.01|20.93|20.98|20.9|58
1621863600000|2021-05-24 13:40:00|20.98|20.9|20.91|20.83|21|20.92|20.86|20.78|371
1621863900000|2021-05-24 13:45:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|3
1621864200000|2021-05-24 13:50:00|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|93
1621864500000|2021-05-24 13:55:00|20.84|20.76|20.86|20.78|20.87|20.79|20.84|20.76|8
1621864800000|2021-05-24 14:00:00|20.82|20.74|20.81|20.73|20.86|20.78|20.81|20.73|46
1621865100000|2021-05-24 14:05:00|20.83|20.75|20.77|20.69|20.86|20.78|20.76|20.68|97
1621865400000|2021-05-24 14:10:00|20.76|20.68|20.76|20.68|20.81|20.73|20.72|20.64|151
1621865700000|2021-05-24 14:15:00|20.74|20.66|20.72|20.64|20.76|20.68|20.68|20.6|152
1621866000000|2021-05-24 14:20:00|20.68|20.6|20.77|20.69|20.78|20.7|20.68|20.6|56
1621866300000|2021-05-24 14:25:00|20.81|20.73|20.78|20.7|20.82|20.74|20.77|20.69|170
1621866600000|2021-05-24 14:30:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|114
1621866900000|2021-05-24 14:35:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|93
1621867200000|2021-05-24 14:40:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|158
1621867500000|2021-05-24 14:45:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|61
1621867800000|2021-05-24 14:50:00|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|22
1621868100000|2021-05-24 14:55:00|20.68|20.6|20.71|20.63|20.73|20.65|20.64|20.56|263
1621868400000|2021-05-24 15:00:00|20.69|20.61|20.73|20.65|20.73|20.65|20.64|20.56|273
1621868700000|2021-05-24 15:05:00|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|198
1621869000000|2021-05-24 15:10:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|44
1621869300000|2021-05-24 15:15:00|20.7|20.62|20.63|20.55|20.72|20.64|20.63|20.55|41
1621869600000|2021-05-24 15:20:00|20.66|20.58|20.64|20.56|20.66|20.58|20.63|20.55|67
1621869900000|2021-05-24 15:25:00|20.63|20.55|20.58|20.5|20.64|20.56|20.58|20.5|364
1621870200000|2021-05-24 15:30:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|363
1621870500000|2021-05-24 15:35:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|90
1621870800000|2021-05-24 15:40:00|||||||||1
1621871100000|2021-05-24 15:45:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|55
1621871400000|2021-05-24 15:50:00|||||||||3
1621871700000|2021-05-24 15:55:00|||||||||40
1621872000000|2021-05-24 16:00:00|20.44|20.36|20.46|20.38|20.46|20.38|20.41|20.33|14
1621872300000|2021-05-24 16:05:00|||||||||9
1621872600000|2021-05-24 16:10:00|||||||||41
1621872900000|2021-05-24 16:15:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621873500000|2021-05-24 16:25:00|20.51|20.43|20.51|20.43|20.55|20.47|20.51|20.43|68
1621873800000|2021-05-24 16:30:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|61
1621874100000|2021-05-24 16:35:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|4
1621874400000|2021-05-24 16:40:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1621874700000|2021-05-24 16:45:00|20.46|20.38|20.46|20.38|20.51|20.43|20.46|20.38|6
1621875300000|2021-05-24 16:55:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1621875600000|2021-05-24 17:00:00|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|3
1621875900000|2021-05-24 17:05:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|26
1621876200000|2021-05-24 17:10:00|20.51|20.43|20.51|20.43|20.53|20.45|20.49|20.41|0
1621876500000|2021-05-24 17:15:00|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|0
1621876800000|2021-05-24 17:20:00|20.48|20.4|20.46|20.38|20.51|20.43|20.46|20.38|20
1621877100000|2021-05-24 17:25:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1621877400000|2021-05-24 17:30:00|||||||||6
1621877700000|2021-05-24 17:35:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1621878000000|2021-05-24 17:40:00|20.48|20.4|20.48|20.4|20.5|20.42|20.46|20.38|4
1621878600000|2021-05-24 17:50:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1621879200000|2021-05-24 18:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1621879800000|2021-05-24 18:10:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|6
1621880100000|2021-05-24 18:15:00|||||||||5
1621880400000|2021-05-24 18:20:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|14
1621880700000|2021-05-24 18:25:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1621881000000|2021-05-24 18:30:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1621881300000|2021-05-24 18:35:00|||||||||1
1621881600000|2021-05-24 18:40:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1621881900000|2021-05-24 18:45:00|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|1
1621882200000|2021-05-24 18:50:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|13
1621882500000|2021-05-24 18:55:00|20.43|20.35|20.44|20.36|20.46|20.38|20.43|20.35|1
1621882800000|2021-05-24 19:00:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1621883100000|2021-05-24 19:05:00|20.43|20.35|20.39|20.31|20.44|20.36|20.38|20.3|0
1621883400000|2021-05-24 19:10:00|20.38|20.3|20.38|20.3|20.39|20.31|20.36|20.28|1
1621883700000|2021-05-24 19:15:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1621884000000|2021-05-24 19:20:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1621884300000|2021-05-24 19:25:00|20.4|20.32|20.45|20.37|20.46|20.38|20.4|20.32|0
1621884600000|2021-05-24 19:30:00|20.46|20.38|20.45|20.37|20.5|20.42|20.45|20.37|4
1621884900000|2021-05-24 19:35:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621885200000|2021-05-24 19:40:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621885500000|2021-05-24 19:45:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1621885800000|2021-05-24 19:50:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1621886100000|2021-05-24 19:55:00|20.46|20.38|20.6|20.35|20.6|20.46|20.46|20.33|36
1621901700000|2021-05-25 00:15:00|20.76|20.46|20.72|20.42|20.76|20.46|20.72|20.42|0
1621902000000|2021-05-25 00:20:00|20.71|20.46|20.76|20.46|20.76|20.46|20.71|20.41|0
1621902300000|2021-05-25 00:25:00|20.78|20.51|20.78|20.48|20.85|20.55|20.76|20.46|0
1621902600000|2021-05-25 00:30:00|20.8|20.5|20.8|20.55|20.81|20.55|20.76|20.46|0
1621902900000|2021-05-25 00:35:00|20.78|20.5|20.76|20.46|20.8|20.55|20.76|20.46|0
1621903200000|2021-05-25 00:40:00|20.71|20.41|20.71|20.41|20.72|20.42|20.71|20.41|0
1621903500000|2021-05-25 00:45:00|20.68|20.38|20.72|20.47|20.76|20.47|20.66|20.38|0
1621903800000|2021-05-25 00:50:00||20.42||20.42||20.47||20.42|0
1621904100000|2021-05-25 00:55:00||20.47||20.42||20.47||20.42|0
1621904400000|2021-05-25 01:00:00|20.71|20.41|20.67|20.37|20.72|20.42|20.67|20.37|0
1621904700000|2021-05-25 01:05:00||20.42||20.37||20.42||20.37|0
1621905000000|2021-05-25 01:10:00|20.63|20.38|20.62|20.37|20.67|20.38|20.62|20.37|0
1621905300000|2021-05-25 01:15:00|20.67|20.42|20.67|20.42|20.71|20.42|20.67|20.37|0
1621905600000|2021-05-25 01:20:00|20.72|20.47|20.72|20.42|20.76|20.47|20.72|20.42|0
1621905900000|2021-05-25 01:25:00|20.67|20.4|20.72|20.42|20.72|20.47|20.65|20.4|0
1621906200000|2021-05-25 01:30:00|20.7|20.47|20.72|20.42|20.72|20.47|20.7|20.42|0
1621907100000|2021-05-25 01:45:00|20.67|20.47|20.67|20.37|20.67|20.47|20.67|20.37|0
1621907400000|2021-05-25 01:50:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1621908000000|2021-05-25 02:00:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621908300000|2021-05-25 02:05:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621908600000|2021-05-25 02:10:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621908900000|2021-05-25 02:15:00|20.74|20.44|20.69|20.39|20.74|20.44|20.69|20.39|0
1621909200000|2021-05-25 02:20:00|20.71|20.41|20.74|20.44|20.76|20.46|20.71|20.41|0
1621909500000|2021-05-25 02:25:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621909800000|2021-05-25 02:30:00|20.76|20.46|20.76|20.46|20.76|20.46|20.74|20.44|0
1621910400000|2021-05-25 02:40:00|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1621910700000|2021-05-25 02:45:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911000000|2021-05-25 02:50:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911600000|2021-05-25 03:00:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621911900000|2021-05-25 03:05:00|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1621912200000|2021-05-25 03:10:00|20.72|20.42|20.71|20.41|20.72|20.42|20.69|20.39|0
1621912500000|2021-05-25 03:15:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621912800000|2021-05-25 03:20:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621913100000|2021-05-25 03:25:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|1
1621914900000|2021-05-25 03:55:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1621917000000|2021-05-25 04:30:00|20.69|20.39|20.66|20.36|20.69|20.39|20.66|20.36|0
1621917300000|2021-05-25 04:35:00|20.67|20.37|20.66|20.36|20.68|20.38|20.66|20.36|0
1621919100000|2021-05-25 05:05:00|20.64|20.34|20.66|20.36|20.66|20.36|20.63|20.33|0
1621920000000|2021-05-25 05:20:00|20.65|20.35|20.63|20.33|20.66|20.37|20.62|20.33|0
1621920300000|2021-05-25 05:25:00|20.58|20.32|20.63|20.33|20.63|20.37|20.58|20.32|0
1621922100000|2021-05-25 05:55:00|20.61|20.31|20.62|20.32|20.63|20.33|20.61|20.31|0
1621922400000|2021-05-25 06:00:00|20.57|20.3|20.36|20.28|20.57|20.34|20.31|20.23|75
1621922700000|2021-05-25 06:05:00|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|5
1621923000000|2021-05-25 06:10:00|20.35|20.27|20.33|20.25|20.36|20.28|20.33|20.25|27
1621923300000|2021-05-25 06:15:00|20.31|20.23|20.35|20.27|20.35|20.27|20.3|20.22|19
1621923600000|2021-05-25 06:20:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|11
1621923900000|2021-05-25 06:25:00|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|0
1621924200000|2021-05-25 06:30:00|20.38|20.3|20.44|20.36|20.44|20.36|20.37|20.29|30
1621924800000|2021-05-25 06:40:00|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|30
1621925100000|2021-05-25 06:45:00|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|11
1621925400000|2021-05-25 06:50:00|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|11
1621925700000|2021-05-25 06:55:00|20.37|20.29|20.39|20.31|20.39|20.31|20.35|20.27|132
1621926000000|2021-05-25 07:00:00|20.4|20.32|20.38|20.3|20.41|20.33|20.33|20.25|587
1621926300000|2021-05-25 07:05:00|20.37|20.29|20.37|20.29|20.41|20.33|20.33|20.25|83
1621926600000|2021-05-25 07:10:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1621926900000|2021-05-25 07:15:00|20.33|20.25|20.43|20.35|20.46|20.38|20.33|20.25|230
1621927200000|2021-05-25 07:20:00|20.41|20.33|20.43|20.35|20.43|20.35|20.38|20.3|3
1621927500000|2021-05-25 07:25:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|56
1621927800000|2021-05-25 07:30:00|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|240
1621928100000|2021-05-25 07:35:00|20.44|20.36|20.43|20.35|20.48|20.4|20.43|20.35|423
1621928400000|2021-05-25 07:40:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|130
1621928700000|2021-05-25 07:45:00|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|4
1621929000000|2021-05-25 07:50:00|20.46|20.38|20.46|20.38|20.48|20.4|20.44|20.36|17
1621929300000|2021-05-25 07:55:00|20.44|20.36|20.44|20.36|20.48|20.4|20.44|20.36|7
1621929600000|2021-05-25 08:00:00|20.43|20.35|20.46|20.38|20.46|20.38|20.38|20.3|84
1621929900000|2021-05-25 08:05:00|20.47|20.39|20.43|20.35|20.47|20.39|20.41|20.33|1
1621930200000|2021-05-25 08:10:00|20.38|20.3|20.41|20.33|20.43|20.35|20.38|20.3|369
1621930500000|2021-05-25 08:15:00|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|129
1621930800000|2021-05-25 08:20:00|20.48|20.4|20.46|20.38|20.5|20.42|20.46|20.38|6
1621931100000|2021-05-25 08:25:00|20.43|20.35|20.43|20.35|20.46|20.38|20.42|20.34|53
1621931400000|2021-05-25 08:30:00|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|74
1621931700000|2021-05-25 08:35:00|20.41|20.33|20.41|20.33|20.45|20.37|20.38|20.3|35
1621932000000|2021-05-25 08:40:00|20.42|20.34|20.46|20.38|20.46|20.38|20.41|20.33|27
1621932300000|2021-05-25 08:45:00|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|10
1621932600000|2021-05-25 08:50:00|20.46|20.38|20.46|20.38|20.46|20.38|20.42|20.34|22
1621932900000|2021-05-25 08:55:00|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|125
1621933200000|2021-05-25 09:00:00|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|32
1621933500000|2021-05-25 09:05:00|20.42|20.34|20.43|20.35|20.48|20.4|20.42|20.34|87
1621933800000|2021-05-25 09:10:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|0
1621934100000|2021-05-25 09:15:00|20.45|20.37|20.43|20.35|20.45|20.37|20.41|20.33|14
1621934400000|2021-05-25 09:20:00|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|4
1621934700000|2021-05-25 09:25:00|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|19
1621935000000|2021-05-25 09:30:00|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|60
1621935900000|2021-05-25 09:45:00|20.5|20.42|20.48|20.4|20.5|20.42|20.45|20.37|34
1621936200000|2021-05-25 09:50:00|20.45|20.37|20.48|20.4|20.5|20.42|20.45|20.37|46
1621936500000|2021-05-25 09:55:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|5
1621936800000|2021-05-25 10:00:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1621937100000|2021-05-25 10:05:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|191
1621937400000|2021-05-25 10:10:00|20.47|20.39|20.5|20.42|20.5|20.42|20.46|20.38|27
1621937700000|2021-05-25 10:15:00|20.51|20.43|20.53|20.45|20.55|20.47|20.5|20.42|20
1621938000000|2021-05-25 10:20:00|20.55|20.47|20.52|20.44|20.55|20.47|20.51|20.43|3
1621938300000|2021-05-25 10:25:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|1
1621938600000|2021-05-25 10:30:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|19
1621938900000|2021-05-25 10:35:00|20.52|20.44|20.51|20.43|20.52|20.44|20.5|20.42|4
1621939200000|2021-05-25 10:40:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|7
1621939500000|2021-05-25 10:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|4
1621939800000|2021-05-25 10:50:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|39
1621940400000|2021-05-25 11:00:00|||||||||2
1621940700000|2021-05-25 11:05:00|20.53|20.45|20.5|20.42|20.55|20.47|20.5|20.42|93
1621941300000|2021-05-25 11:15:00|||||||||5
1621941600000|2021-05-25 11:20:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|111
1621941900000|2021-05-25 11:25:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1621942200000|2021-05-25 11:30:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|101
1621942500000|2021-05-25 11:35:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|30
1621942800000|2021-05-25 11:40:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|89
1621943100000|2021-05-25 11:45:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|75
1621943400000|2021-05-25 11:50:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|15
1621943700000|2021-05-25 11:55:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|26
1621944300000|2021-05-25 12:05:00|||||||||5
1621944600000|2021-05-25 12:10:00|||||||||2
1621944900000|2021-05-25 12:15:00|20.59|20.51|20.59|20.51|20.6|20.52|20.57|20.49|133
1621945200000|2021-05-25 12:20:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|6
1621945500000|2021-05-25 12:25:00|20.56|20.48|20.55|20.47|20.6|20.52|20.55|20.47|9
1621946100000|2021-05-25 12:35:00|||||||||56
1621946400000|2021-05-25 12:40:00|||||||||3
1621947000000|2021-05-25 12:50:00|||||||||25
1621947300000|2021-05-25 12:55:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|121
1621947600000|2021-05-25 13:00:00|||||||||71
1621947900000|2021-05-25 13:05:00|||||||||59
1621948200000|2021-05-25 13:10:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|116
1621948500000|2021-05-25 13:15:00|20.56|20.48|20.54|20.46|20.56|20.48|20.52|20.44|105
1621948800000|2021-05-25 13:20:00|20.52|20.44|20.51|20.43|20.52|20.44|20.47|20.39|16
1621949100000|2021-05-25 13:25:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|33
1621949400000|2021-05-25 13:30:00|20.52|20.44|20.56|20.48|20.56|20.48|20.49|20.41|87
1621949700000|2021-05-25 13:35:00|20.53|20.45|20.51|20.43|20.56|20.48|20.49|20.41|90
1621950000000|2021-05-25 13:40:00|20.47|20.39|20.44|20.36|20.49|20.41|20.42|20.34|107
1621950300000|2021-05-25 13:45:00|20.47|20.39|20.51|20.43|20.52|20.44|20.45|20.37|50
1621950600000|2021-05-25 13:50:00|20.54|20.46|20.59|20.51|20.69|20.61|20.51|20.43|644
1621950900000|2021-05-25 13:55:00|20.57|20.49|20.66|20.58|20.68|20.6|20.54|20.46|256
1621951200000|2021-05-25 14:00:00|20.65|20.57|20.66|20.58|20.73|20.65|20.61|20.53|145
1621951500000|2021-05-25 14:05:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|277
1621951800000|2021-05-25 14:10:00|20.66|20.58|20.66|20.58|20.73|20.65|20.64|20.56|859
1621952100000|2021-05-25 14:15:00|20.64|20.56|20.48|20.4|20.66|20.58|20.48|20.4|948
1621952400000|2021-05-25 14:20:00|20.47|20.39|20.44|20.36|20.48|20.4|20.43|20.35|1204
1621952700000|2021-05-25 14:25:00|20.43|20.35|20.36|20.28|20.45|20.37|20.36|20.28|955
1621953000000|2021-05-25 14:30:00|20.37|20.29|20.46|20.38|20.46|20.38|20.34|20.26|927
1621953300000|2021-05-25 14:35:00|20.45|20.37|20.43|20.35|20.5|20.42|20.41|20.33|775
1621953600000|2021-05-25 14:40:00|20.41|20.33|20.41|20.33|20.46|20.38|20.41|20.33|67
1621953900000|2021-05-25 14:45:00|||||||||71
1621954200000|2021-05-25 14:50:00|||||||||14
1621954500000|2021-05-25 14:55:00|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|62
1621954800000|2021-05-25 15:00:00|20.34|20.26|20.45|20.37|20.5|20.42|20.34|20.26|609
1621955100000|2021-05-25 15:05:00|20.46|20.38|20.45|20.37|20.5|20.42|20.45|20.37|109
1621955400000|2021-05-25 15:10:00|20.48|20.4|20.4|20.32|20.48|20.4|20.38|20.3|163
1621955700000|2021-05-25 15:15:00|20.43|20.35|20.48|20.4|20.5|20.42|20.43|20.35|183
1621956000000|2021-05-25 15:20:00|20.45|20.37|20.45|20.37|20.49|20.41|20.45|20.37|96
1621956300000|2021-05-25 15:25:00|20.46|20.38|20.52|20.44|20.54|20.46|20.45|20.37|150
1621956600000|2021-05-25 15:30:00|20.5|20.42|20.6|20.52|20.66|20.58|20.49|20.41|253
1621956900000|2021-05-25 15:35:00|20.59|20.51|20.63|20.55|20.65|20.57|20.57|20.49|68
1621957200000|2021-05-25 15:40:00|20.64|20.56|20.57|20.49|20.65|20.57|20.57|20.49|35
1621957500000|2021-05-25 15:45:00|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|170
1621957800000|2021-05-25 15:50:00|20.55|20.47|20.54|20.46|20.6|20.52|20.54|20.46|30
1621958100000|2021-05-25 15:55:00|20.53|20.45|20.49|20.41|20.54|20.46|20.47|20.39|20
1621958400000|2021-05-25 16:00:00|20.45|20.37|20.45|20.37|20.49|20.41|20.44|20.36|2
1621958700000|2021-05-25 16:05:00|20.47|20.39|20.45|20.37|20.5|20.42|20.42|20.34|49
1621959000000|2021-05-25 16:10:00|20.42|20.34|20.44|20.36|20.47|20.39|20.39|20.31|19
1621959300000|2021-05-25 16:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|15
1621959600000|2021-05-25 16:20:00|20.44|20.36|20.47|20.39|20.5|20.42|20.42|20.34|20
1621959900000|2021-05-25 16:25:00|20.48|20.4|20.48|20.4|20.5|20.42|20.45|20.37|4
1621960200000|2021-05-25 16:30:00|20.47|20.39|20.43|20.35|20.48|20.4|20.4|20.32|9
1621960500000|2021-05-25 16:35:00|20.45|20.37|20.46|20.38|20.5|20.42|20.43|20.35|4
1621960800000|2021-05-25 16:40:00|20.45|20.37|20.41|20.33|20.48|20.4|20.4|20.32|0
1621961100000|2021-05-25 16:45:00|20.4|20.32|20.43|20.35|20.43|20.35|20.38|20.3|0
1621961400000|2021-05-25 16:50:00|20.45|20.37|20.43|20.35|20.46|20.38|20.41|20.33|1
1621961700000|2021-05-25 16:55:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|13
1621962000000|2021-05-25 17:00:00|20.46|20.38|20.6|20.52|20.6|20.52|20.46|20.38|0
1621962300000|2021-05-25 17:05:00|20.62|20.54|20.56|20.48|20.63|20.55|20.53|20.45|0
1621962600000|2021-05-25 17:10:00|20.58|20.5|20.51|20.43|20.58|20.5|20.5|20.42|1
1621962900000|2021-05-25 17:15:00|20.53|20.45|20.51|20.43|20.53|20.45|20.46|20.38|4
1621963200000|2021-05-25 17:20:00|20.5|20.42|20.44|20.36|20.51|20.43|20.44|20.36|0
1621963500000|2021-05-25 17:25:00|20.46|20.38|20.46|20.38|20.48|20.4|20.43|20.35|1
1621963800000|2021-05-25 17:30:00|20.45|20.37|20.46|20.38|20.48|20.4|20.43|20.35|0
1621964100000|2021-05-25 17:35:00|20.47|20.39|20.46|20.38|20.5|20.42|20.45|20.37|0
1621964400000|2021-05-25 17:40:00|20.47|20.39|20.52|20.44|20.56|20.48|20.46|20.38|1
1621964700000|2021-05-25 17:45:00|20.51|20.43|20.48|20.4|20.52|20.44|20.47|20.39|0
1621965000000|2021-05-25 17:50:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1621965300000|2021-05-25 17:55:00|20.53|20.45|20.55|20.47|20.55|20.47|20.5|20.42|13
1621965600000|2021-05-25 18:00:00|20.53|20.45|20.6|20.52|20.6|20.52|20.51|20.43|6
1621965900000|2021-05-25 18:05:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|3
1621966200000|2021-05-25 18:10:00|20.56|20.48|20.55|20.47|20.6|20.52|20.52|20.44|32
1621966500000|2021-05-25 18:15:00|20.57|20.49|20.62|20.54|20.62|20.54|20.55|20.47|4
1621966800000|2021-05-25 18:20:00|20.64|20.56|20.65|20.57|20.65|20.57|20.6|20.52|1
1621967100000|2021-05-25 18:25:00|20.64|20.56|20.63|20.55|20.65|20.57|20.6|20.52|0
1621967400000|2021-05-25 18:30:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|5
1621967700000|2021-05-25 18:35:00|20.64|20.56|20.57|20.49|20.64|20.56|20.55|20.47|0
1621968000000|2021-05-25 18:40:00|20.55|20.47|20.55|20.47|20.58|20.5|20.51|20.43|1
1621968300000|2021-05-25 18:45:00|20.56|20.48|20.58|20.5|20.6|20.52|20.55|20.47|0
1621968600000|2021-05-25 18:50:00|20.6|20.52|20.6|20.52|20.65|20.57|20.58|20.5|0
1621968900000|2021-05-25 18:55:00|20.62|20.54|20.62|20.54|20.65|20.57|20.6|20.52|1
1621969200000|2021-05-25 19:00:00|20.63|20.55|20.8|20.72|20.81|20.73|20.62|20.54|3
1621969500000|2021-05-25 19:05:00|20.77|20.69|20.8|20.72|20.8|20.72|20.75|20.67|16
1621969800000|2021-05-25 19:10:00|20.79|20.71|20.77|20.69|20.81|20.73|20.75|20.67|7
1621970100000|2021-05-25 19:15:00|20.75|20.67|20.7|20.62|20.77|20.69|20.7|20.62|29
1621970400000|2021-05-25 19:20:00|20.69|20.61|20.63|20.55|20.7|20.62|20.6|20.52|4
1621970700000|2021-05-25 19:25:00|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1621971000000|2021-05-25 19:30:00|20.63|20.55|20.7|20.62|20.72|20.64|20.63|20.55|0
1621971300000|2021-05-25 19:35:00|20.72|20.64|20.58|20.5|20.72|20.64|20.55|20.47|4
1621971600000|2021-05-25 19:40:00|20.6|20.52|20.56|20.48|20.6|20.52|20.54|20.46|2
1621971900000|2021-05-25 19:45:00|20.57|20.49|20.54|20.46|20.57|20.49|20.51|20.43|0
1621972200000|2021-05-25 19:50:00|20.56|20.48|20.59|20.51|20.7|20.62|20.54|20.46|2
1621972500000|2021-05-25 19:55:00|20.58|20.5|20.5|20.25|20.6|20.5|20.39|20.25|24
1621988100000|2021-05-26 00:15:00|20.33|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1621988400000|2021-05-26 00:20:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|7
1621989600000|2021-05-26 00:40:00|20.45|20.2|20.33|20.25|20.45|20.25|20.33|20.2|0
1621989900000|2021-05-26 00:45:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|7
1621991100000|2021-05-26 01:05:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1621992300000|2021-05-26 01:25:00|20.3|20.22|20.33|20.25|20.6|20.3|20.3|20.22|7
1621992600000|2021-05-26 01:30:00|20.31|20.23|20.43|20.18|20.43|20.25|20.31|20.16|0
1621992900000|2021-05-26 01:35:00|20.33|20.25|20.31|20.23|20.43|20.25|20.31|20.18|0
1621993200000|2021-05-26 01:40:00|20.32|20.24|20.32|20.24|20.43|20.25|20.32|20.18|0
1621993500000|2021-05-26 01:45:00|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|7
1621993800000|2021-05-26 01:50:00|20.44|20.19|20.42|20.17|20.44|20.19|20.42|20.17|0
1621994100000|2021-05-26 01:55:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1621995000000|2021-05-26 02:10:00|20.43|20.18|20.44|20.19|20.45|20.2|20.42|20.17|0
1621995300000|2021-05-26 02:15:00|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1621995600000|2021-05-26 02:20:00|20.45|20.2|20.43|20.18|20.45|20.2|20.43|20.18|0
1621995900000|2021-05-26 02:25:00|20.45|20.2|20.43|20.18|20.45|20.2|20.42|20.17|0
1621996800000|2021-05-26 02:40:00|20.42|20.17|20.42|20.17|20.43|20.18|20.42|20.17|8
1621997100000|2021-05-26 02:45:00|20.32|20.24|20.42|20.17|20.42|20.24|20.32|20.17|0
1621997700000|2021-05-26 02:55:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622000100000|2021-05-26 03:35:00|20.42|20.17|20.32|20.24|20.42|20.24|20.32|20.17|0
1622001000000|2021-05-26 03:50:00|||||||||1
1622001600000|2021-05-26 04:00:00|20.42|20.17|20.42|20.17|20.42|20.24|20.32|20.17|0
1622002500000|2021-05-26 04:15:00|20.32|20.24|20.42|20.17|20.42|20.24|20.32|20.17|0
1622005500000|2021-05-26 05:05:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1622006700000|2021-05-26 05:25:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1622007000000|2021-05-26 05:30:00|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|0
1622008200000|2021-05-26 05:50:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|6
1622008500000|2021-05-26 05:55:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1622008800000|2021-05-26 06:00:00|20.24|20.16|20.28|20.2|20.28|20.2|20.22|20.14|26
1622009100000|2021-05-26 06:05:00|20.32|20.24|20.32|20.24|20.37|20.29|20.32|20.24|42
1622009400000|2021-05-26 06:10:00|||||||||1
1622009700000|2021-05-26 06:15:00|||||||||1
1622010000000|2021-05-26 06:20:00|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|2
1622010300000|2021-05-26 06:25:00|||||||||1
1622010600000|2021-05-26 06:30:00|||||||||4
1622010900000|2021-05-26 06:35:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|26
1622011200000|2021-05-26 06:40:00|20.22|20.14|20.18|20.1|20.22|20.14|20.17|20.09|12
1622011500000|2021-05-26 06:45:00|20.17|20.09|20.15|20.07|20.18|20.1|20.13|20.05|4
1622011800000|2021-05-26 06:50:00|20.18|20.1|20.12|20.04|20.18|20.1|20.1|20.02|43
1622012100000|2021-05-26 06:55:00|20.13|20.05|20.17|20.09|20.17|20.09|20.1|20.02|28
1622012400000|2021-05-26 07:00:00|20.18|20.1|20.15|20.07|20.28|20.2|20.13|20.05|41
1622012700000|2021-05-26 07:05:00|20.14|20.06|20.18|20.1|20.18|20.1|20.1|20.02|93
1622013000000|2021-05-26 07:10:00|20.2|20.12|20.18|20.1|20.23|20.15|20.16|20.08|77
1622013300000|2021-05-26 07:15:00|20.22|20.14|20.22|20.14|20.27|20.19|20.18|20.1|164
1622013600000|2021-05-26 07:20:00|20.23|20.15|20.18|20.1|20.31|20.23|20.18|20.1|145
1622013900000|2021-05-26 07:25:00|20.2|20.12|20.22|20.14|20.25|20.17|20.18|20.1|6
1622014200000|2021-05-26 07:30:00|20.2|20.12|20.16|20.08|20.2|20.12|20.14|20.06|121
1622014500000|2021-05-26 07:35:00|20.17|20.09|20.22|20.14|20.27|20.19|20.17|20.09|370
1622014800000|2021-05-26 07:40:00|20.24|20.16|20.24|20.16|20.25|20.17|20.22|20.14|159
1622015100000|2021-05-26 07:45:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|38
1622015400000|2021-05-26 07:50:00|20.23|20.15|20.27|20.19|20.32|20.24|20.23|20.15|9
1622015700000|2021-05-26 07:55:00|20.23|20.15|20.23|20.15|20.27|20.19|20.23|20.15|89
1622016000000|2021-05-26 08:00:00|20.25|20.17|20.23|20.15|20.27|20.19|20.23|20.15|32
1622016300000|2021-05-26 08:05:00|20.22|20.14|20.18|20.1|20.22|20.14|20.15|20.07|131
1622016600000|2021-05-26 08:10:00|20.22|20.14|20.14|20.06|20.22|20.14|20.14|20.06|84
1622016900000|2021-05-26 08:15:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|52
1622017200000|2021-05-26 08:20:00|20.18|20.1|20.14|20.06|20.19|20.11|20.14|20.06|73
1622017500000|2021-05-26 08:25:00|20.15|20.07|20.19|20.11|20.19|20.11|20.14|20.06|55
1622017800000|2021-05-26 08:30:00|20.17|20.09|20.22|20.14|20.24|20.16|20.17|20.09|207
1622018100000|2021-05-26 08:35:00|20.2|20.12|20.19|20.11|20.24|20.16|20.19|20.11|139
1622018400000|2021-05-26 08:40:00|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|22
1622018700000|2021-05-26 08:45:00|20.23|20.15|20.24|20.16|20.29|20.21|20.19|20.11|63
1622019000000|2021-05-26 08:50:00|20.25|20.17|20.24|20.16|20.27|20.19|20.24|20.16|10
1622019300000|2021-05-26 08:55:00|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|35
1622019600000|2021-05-26 09:00:00|20.22|20.14|20.19|20.11|20.24|20.16|20.15|20.07|1
1622019900000|2021-05-26 09:05:00|20.17|20.09|20.15|20.07|20.19|20.11|20.15|20.07|1
1622020200000|2021-05-26 09:10:00|20.14|20.06|20.14|20.06|20.15|20.07|20.1|20.02|36
1622020500000|2021-05-26 09:15:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|1
1622020800000|2021-05-26 09:20:00|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|71
1622021100000|2021-05-26 09:25:00|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|33
1622021400000|2021-05-26 09:30:00|20.12|20.04|20.15|20.07|20.15|20.07|20.08|20|33
1622022000000|2021-05-26 09:40:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|31
1622022300000|2021-05-26 09:45:00|20.24|20.16|20.24|20.16|20.27|20.19|20.21|20.13|40
1622022600000|2021-05-26 09:50:00|20.25|20.17|20.25|20.17|20.28|20.2|20.24|20.16|128
1622022900000|2021-05-26 09:55:00|20.27|20.19|20.27|20.19|20.32|20.24|20.24|20.16|206
1622023200000|2021-05-26 10:00:00|20.29|20.21|20.27|20.19|20.31|20.23|20.25|20.17|31
1622023500000|2021-05-26 10:05:00|20.25|20.17|20.24|20.16|20.27|20.19|20.22|20.14|52
1622023800000|2021-05-26 10:10:00|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|26
1622024100000|2021-05-26 10:15:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|31
1622024400000|2021-05-26 10:20:00|||||||||75
1622024700000|2021-05-26 10:25:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|13
1622025000000|2021-05-26 10:30:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|35
1622025300000|2021-05-26 10:35:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|5
1622025600000|2021-05-26 10:40:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|53
1622025900000|2021-05-26 10:45:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|280
1622026200000|2021-05-26 10:50:00|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|59
1622026500000|2021-05-26 10:55:00|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|45
1622026800000|2021-05-26 11:00:00|20.27|20.19|20.27|20.19|20.28|20.2|20.24|20.16|107
1622027100000|2021-05-26 11:05:00|20.29|20.21|20.31|20.23|20.32|20.24|20.27|20.19|328
1622027400000|2021-05-26 11:10:00|20.29|20.21|20.29|20.21|20.32|20.24|20.27|20.19|54
1622027700000|2021-05-26 11:15:00|20.27|20.19|20.24|20.16|20.27|20.19|20.22|20.14|23
1622028000000|2021-05-26 11:20:00|20.22|20.14|20.22|20.14|20.26|20.18|20.22|20.14|2
1622028300000|2021-05-26 11:25:00|20.19|20.11|20.24|20.16|20.26|20.18|20.18|20.1|93
1622028600000|2021-05-26 11:30:00|20.26|20.18|20.32|20.24|20.32|20.24|20.26|20.18|414
1622028900000|2021-05-26 11:35:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|35
1622029200000|2021-05-26 11:40:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|94
1622029500000|2021-05-26 11:45:00|20.35|20.27|20.37|20.29|20.37|20.29|20.32|20.24|43
1622030100000|2021-05-26 11:55:00|20.42|20.34|20.42|20.34|20.42|20.34|20.37|20.29|233
1622030400000|2021-05-26 12:00:00|20.41|20.33|20.37|20.29|20.46|20.38|20.37|20.29|351
1622030700000|2021-05-26 12:05:00|20.39|20.31|20.38|20.3|20.39|20.31|20.34|20.26|119
1622031000000|2021-05-26 12:10:00|20.36|20.28|20.37|20.29|20.38|20.3|20.33|20.25|15
1622031300000|2021-05-26 12:15:00|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|0
1622031600000|2021-05-26 12:20:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|5
1622031900000|2021-05-26 12:25:00|20.29|20.21|20.28|20.2|20.31|20.23|20.24|20.16|16
1622032200000|2021-05-26 12:30:00|20.29|20.21|20.29|20.21|20.33|20.25|20.29|20.21|60
1622032500000|2021-05-26 12:35:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|49
1622032800000|2021-05-26 12:40:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1622033100000|2021-05-26 12:45:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|18
1622033400000|2021-05-26 12:50:00|20.31|20.23|20.29|20.21|20.31|20.23|20.28|20.2|0
1622033700000|2021-05-26 12:55:00|20.28|20.2|20.36|20.28|20.38|20.3|20.28|20.2|30
1622034000000|2021-05-26 13:00:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|6
1622035200000|2021-05-26 13:20:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|27
1622035500000|2021-05-26 13:25:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|31
1622035800000|2021-05-26 13:30:00|20.34|20.26|20.28|20.2|20.38|20.3|20.26|20.18|165
1622036100000|2021-05-26 13:35:00|20.29|20.21|20.28|20.2|20.33|20.25|20.24|20.16|131
1622036400000|2021-05-26 13:40:00|20.26|20.18|20.33|20.25|20.38|20.3|20.24|20.16|205
1622036700000|2021-05-26 13:45:00|20.35|20.27|20.48|20.4|20.48|20.4|20.35|20.27|317
1622037000000|2021-05-26 13:50:00|20.49|20.41|20.38|20.3|20.53|20.45|20.36|20.28|60
1622037300000|2021-05-26 13:55:00|20.39|20.31|20.39|20.31|20.43|20.35|20.38|20.3|44
1622037600000|2021-05-26 14:00:00|20.38|20.3|20.29|20.21|20.41|20.33|20.29|20.21|90
1622037900000|2021-05-26 14:05:00|20.33|20.25|20.29|20.21|20.34|20.26|20.29|20.21|50
1622038200000|2021-05-26 14:10:00|20.28|20.2|20.24|20.16|20.29|20.21|20.24|20.16|67
1622038500000|2021-05-26 14:15:00|20.23|20.15|20.2|20.12|20.24|20.16|20.19|20.11|12
1622038800000|2021-05-26 14:20:00|20.21|20.13|20.19|20.11|20.23|20.15|20.19|20.11|81
1622039100000|2021-05-26 14:25:00|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|236
1622039400000|2021-05-26 14:30:00|20.23|20.15|20.22|20.14|20.24|20.16|20.19|20.11|97
1622039700000|2021-05-26 14:35:00|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|38
1622040000000|2021-05-26 14:40:00|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|101
1622040300000|2021-05-26 14:45:00|||||||||36
1622040600000|2021-05-26 14:50:00|20.21|20.13|20.21|20.13|20.24|20.16|20.19|20.11|234
1622040900000|2021-05-26 14:55:00|20.17|20.09|20.16|20.08|20.21|20.13|20.16|20.08|468
1622041200000|2021-05-26 15:00:00|20.14|20.06|20.11|20.03|20.14|20.06|20.08|20|27
1622041500000|2021-05-26 15:05:00|20.08|20|20.02|19.94|20.08|20|20.01|19.93|364
1622041800000|2021-05-26 15:10:00|20.06|19.98|20.03|19.95|20.06|19.98|19.98|19.9|1123
1622042100000|2021-05-26 15:15:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|371
1622042400000|2021-05-26 15:20:00|||||||||115
1622042700000|2021-05-26 15:25:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|557
1622043000000|2021-05-26 15:30:00|19.97|19.89|20.06|19.98|20.06|19.98|19.97|19.89|450
1622043300000|2021-05-26 15:35:00|20.04|19.96|20.01|19.93|20.06|19.98|20.01|19.93|9
1622043600000|2021-05-26 15:40:00|20.02|19.94|19.99|19.91|20.03|19.95|19.98|19.9|153
1622043900000|2021-05-26 15:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1622044200000|2021-05-26 15:50:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|85
1622044500000|2021-05-26 15:55:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|187
1622044800000|2021-05-26 16:00:00|19.98|19.9|19.96|19.88|20|19.92|19.96|19.88|18
1622046000000|2021-05-26 16:20:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|26
1622046600000|2021-05-26 16:30:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|49
1622047200000|2021-05-26 16:40:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|10
1622047500000|2021-05-26 16:45:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|255
1622047800000|2021-05-26 16:50:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|49
1622048700000|2021-05-26 17:05:00|19.93|19.85|19.95|19.87|20.03|19.95|19.93|19.85|150
1622049000000|2021-05-26 17:10:00|19.94|19.86|19.94|19.86|19.95|19.87|19.93|19.85|0
1622049300000|2021-05-26 17:15:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1622049600000|2021-05-26 17:20:00|||||||||10
1622050800000|2021-05-26 17:40:00|19.98|19.9|19.98|19.9|20|19.92|19.97|19.89|6
1622051100000|2021-05-26 17:45:00|19.96|19.88|19.98|19.9|20|19.92|19.96|19.88|32
1622051400000|2021-05-26 17:50:00|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|39
1622051700000|2021-05-26 17:55:00|||||||||2
1622052000000|2021-05-26 18:00:00|||||||||12
1622052300000|2021-05-26 18:05:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|102
1622053200000|2021-05-26 18:20:00|||||||||37
1622053500000|2021-05-26 18:25:00|||||||||3
1622053800000|2021-05-26 18:30:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|76
1622054100000|2021-05-26 18:35:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|38
1622054700000|2021-05-26 18:45:00|||||||||3
1622055000000|2021-05-26 18:50:00|19.91|19.83|19.9|19.82|19.95|19.87|19.9|19.82|55
1622055300000|2021-05-26 18:55:00|19.92|19.84|19.91|19.83|19.93|19.85|19.9|19.82|8
1622055600000|2021-05-26 19:00:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1622055900000|2021-05-26 19:05:00|||||||||3
1622056200000|2021-05-26 19:10:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|43
1622056500000|2021-05-26 19:15:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|185
1622056800000|2021-05-26 19:20:00|19.78|19.7|19.8|19.72|19.83|19.75|19.75|19.67|29
1622057100000|2021-05-26 19:25:00|19.81|19.73|19.8|19.72|19.83|19.75|19.8|19.72|1
1622057400000|2021-05-26 19:30:00|19.82|19.74|19.8|19.72|19.82|19.74|19.78|19.7|1
1622057700000|2021-05-26 19:35:00|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|0
1622058000000|2021-05-26 19:40:00|||||||||3
1622058300000|2021-05-26 19:45:00|||||||||10
1622058600000|2021-05-26 19:50:00|19.81|19.73|19.83|19.75|19.85|19.77|19.8|19.72|43
1622058900000|2021-05-26 19:55:00|19.81|19.73|19.89|19.64|19.94|19.8|19.75|19.64|46
1622074500000|2021-05-27 00:15:00|19.92|19.62|19.98|19.68|19.98|19.68|19.83|19.58|0
1622074800000|2021-05-27 00:20:00|19.99|19.69|19.93|19.63|19.99|19.69|19.93|19.63|0
1622075100000|2021-05-27 00:25:00|19.95|19.65|19.98|19.68|19.98|19.68|19.93|19.63|0
1622076000000|2021-05-27 00:40:00|20.01|19.71|20.07|19.77|20.08|19.78|20.01|19.71|0
1622076300000|2021-05-27 00:45:00|20.06|19.76|20.07|19.77|20.08|19.78|20.06|19.76|0
1622076600000|2021-05-27 00:50:00|20.06|19.76|20.03|19.73|20.08|19.78|20.03|19.73|0
1622077200000|2021-05-27 01:00:00|20.05|19.75|20.02|19.72|20.05|19.75|20.02|19.72|0
1622077500000|2021-05-27 01:05:00|20.03|19.73|20.08|19.78|20.08|19.78|20.03|19.73|0
1622077800000|2021-05-27 01:10:00|20.09|19.79|20.11|19.81|20.13|19.83|20.08|19.78|0
1622078100000|2021-05-27 01:15:00|20.13|19.83|20.13|19.83|20.13|19.83|20.13|19.83|0
1622078400000|2021-05-27 01:20:00|20.16|19.86|20.16|19.86|20.18|19.88|20.16|19.86|0
1622078700000|2021-05-27 01:25:00|20.17|19.87|20.14|19.84|20.17|19.87|20.14|19.84|0
1622079000000|2021-05-27 01:30:00|20.17|19.87|20.21|19.91|20.24|19.94|20.17|19.87|0
1622079300000|2021-05-27 01:35:00|20.22|19.92|20.21|19.91|20.24|19.94|20.21|19.91|0
1622079900000|2021-05-27 01:45:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1622080200000|2021-05-27 01:50:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622081100000|2021-05-27 02:05:00|20.22|19.97|20.11|20.03|20.24|20.04|20.11|19.97|0
1622081400000|2021-05-27 02:10:00|20.21|19.96|20.11|20.03|20.22|20.03|20.11|19.96|0
1622081700000|2021-05-27 02:15:00|20.21|19.96|20.22|19.97|20.22|20.03|20.11|19.96|0
1622082000000|2021-05-27 02:20:00|20.24|19.99|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082300000|2021-05-27 02:25:00|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1622082600000|2021-05-27 02:30:00|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1622082900000|2021-05-27 02:35:00|20.22|19.97|20.22|19.97|20.24|19.99|20.22|19.97|0
1622083200000|2021-05-27 02:40:00|20.21|19.96|20.21|19.96|20.22|20.03|20.11|19.96|0
1622083500000|2021-05-27 02:45:00|20.11|20.03|20.11|20.03|20.21|20.03|20.11|19.96|0
1622084100000|2021-05-27 02:55:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|5
1622084700000|2021-05-27 03:05:00|20.23|19.98|20.21|19.96|20.24|19.99|20.21|19.96|0
1622085000000|2021-05-27 03:10:00|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1622086200000|2021-05-27 03:30:00|20.1|20.02|20.11|19.81|20.13|20.02|20.1|19.8|2
1622086500000|2021-05-27 03:35:00|20.1|19.8|20.04|19.74|20.1|19.8|20.02|19.72|0
1622086800000|2021-05-27 03:40:00|20.02|19.72|20.04|19.74|20.04|19.74|20.02|19.72|0
1622088000000|2021-05-27 04:00:00|20.06|19.76|20.09|19.79|20.09|19.79|20.06|19.76|0
1622088300000|2021-05-27 04:05:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622089800000|2021-05-27 04:30:00|20.12|19.82|20.16|19.86|20.16|19.86|20.12|19.82|0
1622090400000|2021-05-27 04:40:00|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|0
1622091000000|2021-05-27 04:50:00|20.09|19.79|20.11|19.81|20.11|19.81|20.09|19.79|0
1622091300000|2021-05-27 04:55:00|20.09|19.79|20.09|19.79|20.11|19.81|20.09|19.79|0
1622091600000|2021-05-27 05:00:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1622091900000|2021-05-27 05:05:00|20.12|19.82|20.16|19.86|20.16|19.86|20.12|19.82|0
1622092200000|2021-05-27 05:10:00|20.17|19.87|20.17|19.87|20.17|19.87|20.16|19.86|5
1622092500000|2021-05-27 05:15:00|20.22|19.97|20.17|19.87|20.22|19.97|20.17|19.87|0
1622093400000|2021-05-27 05:30:00|20.16|19.86|20.15|19.85|20.17|19.87|20.12|19.82|0
1622093700000|2021-05-27 05:35:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1622094000000|2021-05-27 05:40:00|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|0
1622094300000|2021-05-27 05:45:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1622094600000|2021-05-27 05:50:00|20.11|19.81|20.07|19.77|20.11|19.81|20.06|19.76|0
1622094900000|2021-05-27 05:55:00|20|19.75|20|19.75|20.07|19.82|19.9|19.75|0
1622095200000|2021-05-27 06:00:00|19.9|19.82|20.02|19.77|20.03|19.82|19.9|19.73|1
1622095500000|2021-05-27 06:05:00|20|19.75|20|19.75|20.02|19.82|19.9|19.75|4
1622096700000|2021-05-27 06:25:00|20.01|19.76|19.9|19.82|20.01|19.88|19.9|19.76|2
1622097000000|2021-05-27 06:30:00|19.89|19.81|19.92|19.84|19.97|19.84|19.89|19.72|19
1622097300000|2021-05-27 06:35:00|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1622097600000|2021-05-27 06:40:00|19.92|19.84|20.07|19.99|20.09|20.01|19.92|19.84|3
1622097900000|2021-05-27 06:45:00|20.06|19.98|20.11|20.03|20.21|20.13|20.06|19.98|37
1622098200000|2021-05-27 06:50:00|20.09|20.01|20.11|20.03|20.11|20.03|20.07|19.99|2
1622098500000|2021-05-27 06:55:00|20.09|20.01|20.04|19.96|20.11|20.03|20.02|19.94|40
1622098800000|2021-05-27 07:00:00|20.06|19.98|20|19.92|20.15|20.07|19.97|19.89|488
1622099100000|2021-05-27 07:05:00|19.98|19.9|19.97|19.89|20|19.92|19.93|19.85|119
1622099400000|2021-05-27 07:10:00|19.96|19.88|19.92|19.84|19.97|19.89|19.9|19.82|342
1622099700000|2021-05-27 07:15:00|19.95|19.87|19.98|19.9|20.02|19.94|19.95|19.87|133
1622100000000|2021-05-27 07:20:00|20|19.92|19.93|19.85|20.02|19.94|19.87|19.79|184
1622100300000|2021-05-27 07:25:00|19.92|19.84|19.89|19.81|19.93|19.85|19.88|19.8|49
1622100600000|2021-05-27 07:30:00|19.88|19.8|19.93|19.85|19.97|19.89|19.88|19.8|177
1622100900000|2021-05-27 07:35:00|19.92|19.84|20.02|19.94|20.02|19.94|19.92|19.84|89
1622101200000|2021-05-27 07:40:00|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|41
1622101500000|2021-05-27 07:45:00|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|107
1622101800000|2021-05-27 07:50:00|19.92|19.84|19.97|19.89|19.98|19.9|19.9|19.82|29
1622102100000|2021-05-27 07:55:00|19.98|19.9|19.92|19.84|19.98|19.9|19.9|19.82|134
1622102400000|2021-05-27 08:00:00|19.9|19.82|19.82|19.74|19.9|19.82|19.82|19.74|139
1622102700000|2021-05-27 08:05:00|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|104
1622103000000|2021-05-27 08:10:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|25
1622103300000|2021-05-27 08:15:00|19.82|19.74|19.85|19.77|19.85|19.77|19.8|19.72|0
1622103600000|2021-05-27 08:20:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|63
1622103900000|2021-05-27 08:25:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|15
1622104200000|2021-05-27 08:30:00|||||||||1
1622104500000|2021-05-27 08:35:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|130
1622104800000|2021-05-27 08:40:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|62
1622105100000|2021-05-27 08:45:00|19.92|19.84|19.9|19.82|19.97|19.89|19.9|19.82|9
1622105400000|2021-05-27 08:50:00|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|25
1622105700000|2021-05-27 08:55:00|19.97|19.89|19.95|19.87|20|19.92|19.94|19.86|5
1622106000000|2021-05-27 09:00:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|10
1622106600000|2021-05-27 09:10:00|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|0
1622106900000|2021-05-27 09:15:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|25
1622107500000|2021-05-27 09:25:00|19.99|19.91|19.98|19.9|20|19.92|19.97|19.89|4
1622107800000|2021-05-27 09:30:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|46
1622108100000|2021-05-27 09:35:00|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|105
1622108400000|2021-05-27 09:40:00|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|12
1622108700000|2021-05-27 09:45:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|69
1622109000000|2021-05-27 09:50:00|||||||||1
1622109300000|2021-05-27 09:55:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|10
1622109600000|2021-05-27 10:00:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|10
1622109900000|2021-05-27 10:05:00|19.89|19.81|19.92|19.84|19.92|19.84|19.88|19.8|85
1622110200000|2021-05-27 10:10:00|19.9|19.82|19.9|19.82|19.92|19.84|19.88|19.8|10
1622110500000|2021-05-27 10:15:00|19.89|19.81|19.88|19.8|19.92|19.84|19.87|19.79|20
1622110800000|2021-05-27 10:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|1
1622111100000|2021-05-27 10:25:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|22
1622111700000|2021-05-27 10:35:00|19.9|19.82|19.88|19.8|19.9|19.82|19.87|19.79|8
1622112000000|2021-05-27 10:40:00|19.89|19.81|19.89|19.81|19.92|19.84|19.88|19.8|5
1622112300000|2021-05-27 10:45:00|19.88|19.8|19.86|19.78|19.89|19.81|19.85|19.77|335
1622112600000|2021-05-27 10:50:00|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|70
1622112900000|2021-05-27 10:55:00|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|8
1622113200000|2021-05-27 11:00:00|19.87|19.79|19.86|19.78|19.89|19.81|19.85|19.77|37
1622113500000|2021-05-27 11:05:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|129
1622113800000|2021-05-27 11:10:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|25
1622114100000|2021-05-27 11:15:00|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|374
1622114400000|2021-05-27 11:20:00|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|141
1622114700000|2021-05-27 11:25:00|19.87|19.79|19.87|19.79|19.89|19.81|19.86|19.78|150
1622115000000|2021-05-27 11:30:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1622115900000|2021-05-27 11:45:00|||||||||9
1622116200000|2021-05-27 11:50:00|19.83|19.75|19.84|19.76|19.86|19.78|19.82|19.74|22
1622116500000|2021-05-27 11:55:00|19.82|19.74|19.79|19.71|19.86|19.78|19.79|19.71|82
1622116800000|2021-05-27 12:00:00|19.77|19.69|19.8|19.72|19.8|19.72|19.63|19.55|170
1622117100000|2021-05-27 12:05:00|19.79|19.71|19.84|19.76|19.84|19.76|19.75|19.67|45
1622117400000|2021-05-27 12:10:00|19.83|19.75|19.81|19.73|19.84|19.76|19.79|19.71|23
1622117700000|2021-05-27 12:15:00|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|9
1622118000000|2021-05-27 12:20:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|51
1622118300000|2021-05-27 12:25:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|14
1622118600000|2021-05-27 12:30:00|19.84|19.76|19.71|19.63|19.87|19.79|19.69|19.61|158
1622118900000|2021-05-27 12:35:00|19.75|19.67|19.74|19.66|19.79|19.71|19.74|19.66|100
1622119200000|2021-05-27 12:40:00|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|10
1622119500000|2021-05-27 12:45:00|19.74|19.66|19.74|19.66|19.75|19.67|19.71|19.63|48
1622119800000|2021-05-27 12:50:00|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|0
1622120100000|2021-05-27 12:55:00|19.69|19.61|19.63|19.55|19.69|19.61|19.63|19.55|10
1622120400000|2021-05-27 13:00:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|288
1622120700000|2021-05-27 13:05:00|19.61|19.53|19.61|19.53|19.63|19.55|19.59|19.51|76
1622121000000|2021-05-27 13:10:00|19.59|19.51|19.58|19.5|19.63|19.55|19.54|19.46|95
1622121300000|2021-05-27 13:15:00|19.59|19.51|19.54|19.46|19.63|19.55|19.54|19.46|124
1622121600000|2021-05-27 13:20:00|19.56|19.48|19.59|19.51|19.63|19.55|19.56|19.48|57
1622121900000|2021-05-27 13:25:00|19.55|19.47|19.53|19.45|19.55|19.47|19.51|19.43|367
1622122200000|2021-05-27 13:30:00|19.51|19.43|19.49|19.41|19.53|19.45|19.46|19.38|234
1622122500000|2021-05-27 13:35:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|523
1622122800000|2021-05-27 13:40:00|19.43|19.35|19.41|19.33|19.49|19.41|19.41|19.33|60
1622123100000|2021-05-27 13:45:00|19.43|19.35|19.4|19.32|19.46|19.38|19.39|19.31|55
1622123400000|2021-05-27 13:50:00|19.39|19.31|19.35|19.27|19.39|19.31|19.31|19.23|51
1622123700000|2021-05-27 13:55:00|19.38|19.3|19.38|19.3|19.4|19.32|19.35|19.27|114
1622124000000|2021-05-27 14:00:00|19.36|19.28|19.35|19.27|19.4|19.32|19.31|19.23|175
1622124300000|2021-05-27 14:05:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|91
1622124600000|2021-05-27 14:10:00|19.3|19.22|19.3|19.22|19.35|19.27|19.28|19.2|420
1622124900000|2021-05-27 14:15:00|19.28|19.2|19.21|19.13|19.3|19.22|19.18|19.1|985
1622125200000|2021-05-27 14:20:00|19.23|19.15|19.3|19.22|19.35|19.27|19.21|19.13|273
1622125500000|2021-05-27 14:25:00|19.33|19.25|19.26|19.18|19.33|19.25|19.26|19.18|162
1622125800000|2021-05-27 14:30:00|19.23|19.15|19.21|19.13|19.23|19.15|19.2|19.12|38
1622126100000|2021-05-27 14:35:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|266
1622126400000|2021-05-27 14:40:00|19.21|19.13|19.2|19.12|19.21|19.13|19.16|19.08|257
1622126700000|2021-05-27 14:45:00|||||||||922
1622127000000|2021-05-27 14:50:00|19.25|19.17|19.23|19.15|19.34|19.26|19.21|19.13|392
1622127300000|2021-05-27 14:55:00|19.21|19.13|19.25|19.17|19.3|19.22|19.2|19.12|175
1622127600000|2021-05-27 15:00:00|19.23|19.15|19.26|19.18|19.26|19.18|19.2|19.12|385
1622127900000|2021-05-27 15:05:00|19.3|19.22|19.23|19.15|19.3|19.22|19.23|19.15|431
1622128200000|2021-05-27 15:10:00|19.26|19.18|19.25|19.17|19.26|19.18|19.21|19.13|155
1622128500000|2021-05-27 15:15:00|19.21|19.13|19.25|19.17|19.3|19.22|19.21|19.13|1513
1622128800000|2021-05-27 15:20:00|||||||||182
1622129100000|2021-05-27 15:25:00|19.28|19.2|19.33|19.25|19.33|19.25|19.25|19.17|1510
1622129400000|2021-05-27 15:30:00|19.36|19.28|19.28|19.2|19.38|19.3|19.23|19.15|612
1622129700000|2021-05-27 15:35:00|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|7
1622130000000|2021-05-27 15:40:00|19.19|19.11|19.21|19.13|19.23|19.15|19.17|19.09|326
1622130300000|2021-05-27 15:45:00|19.23|19.15|19.2|19.12|19.23|19.15|19.19|19.11|45
1622130900000|2021-05-27 15:55:00|19.19|19.11|19.19|19.11|19.2|19.12|19.17|19.09|30
1622131200000|2021-05-27 16:00:00|19.17|19.09|19.18|19.1|19.19|19.11|19.15|19.07|31
1622131800000|2021-05-27 16:10:00|19.17|19.09|19.1|19.02|19.18|19.1|19.1|19.02|121
1622132100000|2021-05-27 16:15:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1622132400000|2021-05-27 16:20:00|||||||||114
1622132700000|2021-05-27 16:25:00|19.02|18.94|19.05|18.97|19.1|19.02|19|18.92|280
1622133000000|2021-05-27 16:30:00|19.1|19.02|19|18.92|19.1|19.02|19|18.92|101
1622133300000|2021-05-27 16:35:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|66
1622133600000|2021-05-27 16:40:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|6
1622133900000|2021-05-27 16:45:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|9
1622134200000|2021-05-27 16:50:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|19
1622134500000|2021-05-27 16:55:00|19.04|18.96|19|18.92|19.05|18.97|19|18.92|0
1622134800000|2021-05-27 17:00:00|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|9
1622135100000|2021-05-27 17:05:00|19|18.92|19|18.92|19.05|18.97|19|18.92|17
1622135400000|2021-05-27 17:10:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|3
1622135700000|2021-05-27 17:15:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|0
1622136000000|2021-05-27 17:20:00|19.02|18.94|19|18.92|19.05|18.97|19|18.92|18
1622136300000|2021-05-27 17:25:00|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|7
1622136900000|2021-05-27 17:35:00|18.98|18.9|19.03|18.95|19.18|19.1|18.98|18.9|252
1622137200000|2021-05-27 17:40:00|19.08|19|19.1|19.02|19.1|19.02|19.03|18.95|270
1622137500000|2021-05-27 17:45:00|19.08|19|19.06|18.98|19.08|19|19.02|18.94|80
1622137800000|2021-05-27 17:50:00|19.05|18.97|19.06|18.98|19.08|19|19.03|18.95|0
1622138100000|2021-05-27 17:55:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1622138400000|2021-05-27 18:00:00|19.03|18.95|19.05|18.97|19.1|19.02|19.03|18.95|12
1622138700000|2021-05-27 18:05:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|8
1622139000000|2021-05-27 18:10:00|19.05|18.97|19.08|19|19.1|19.02|19.05|18.97|340
1622139300000|2021-05-27 18:15:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|27
1622139600000|2021-05-27 18:20:00|19.15|19.07|19.17|19.09|19.18|19.1|19.12|19.04|61
1622139900000|2021-05-27 18:25:00|19.18|19.1|19.07|18.99|19.18|19.1|19.07|18.99|10
1622140200000|2021-05-27 18:30:00|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1622140500000|2021-05-27 18:35:00|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|2
1622140800000|2021-05-27 18:40:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1622141100000|2021-05-27 18:45:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1622141400000|2021-05-27 18:50:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|0
1622141700000|2021-05-27 18:55:00|19.07|18.99|19.08|19|19.08|19|19.03|18.95|1
1622142000000|2021-05-27 19:00:00|19.13|19.05|19.12|19.04|19.18|19.1|19.08|19|6
1622142300000|2021-05-27 19:05:00|19.13|19.05|19.12|19.04|19.18|19.1|19.12|19.04|0
1622142600000|2021-05-27 19:10:00|19.13|19.05|19.08|19|19.13|19.05|19.07|18.99|0
1622142900000|2021-05-27 19:15:00|19.07|18.99|19.03|18.95|19.07|18.99|18.98|18.9|2
1622143200000|2021-05-27 19:20:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|13
1622143500000|2021-05-27 19:25:00|19.05|18.97|19.06|18.98|19.07|18.99|19.03|18.95|2
1622143800000|2021-05-27 19:30:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|0
1622144100000|2021-05-27 19:35:00|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|8
1622144400000|2021-05-27 19:40:00|19.02|18.94|19.04|18.96|19.04|18.96|19|18.92|4
1622144700000|2021-05-27 19:45:00|19.06|18.98|19.11|19.03|19.11|19.03|19.04|18.96|8
1622145000000|2021-05-27 19:50:00|19.09|19.01|19.04|18.96|19.11|19.03|19.01|18.93|72
1622145300000|2021-05-27 19:55:00|19.03|18.95|18.96|18.88|19.04|18.96|18.89|18.81|144
1622160900000|2021-05-28 00:15:00|18.99|18.69|18.99|18.69|19.03|18.73|18.92|18.67|1
1622161200000|2021-05-28 00:20:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|0
1622161500000|2021-05-28 00:25:00|18.98|18.68|18.99|18.69|19.02|18.72|18.98|18.68|0
1622162100000|2021-05-28 00:35:00|19|18.7|18.99|18.69|19|18.7|18.99|18.69|0
1622162400000|2021-05-28 00:40:00|19|18.7|19.02|18.72|19.03|18.73|18.99|18.69|0
1622162700000|2021-05-28 00:45:00|18.99|18.69|19|18.7|19.02|18.72|18.99|18.69|0
1622163000000|2021-05-28 00:50:00|18.99|18.69|19.02|18.72|19.02|18.72|18.99|18.69|0
1622163300000|2021-05-28 00:55:00|19.03|18.73|19.03|18.73|19.03|18.73|18.99|18.69|0
1622163600000|2021-05-28 01:00:00|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|0
1622163900000|2021-05-28 01:05:00|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622164200000|2021-05-28 01:10:00|19.01|18.71|19.02|18.72|19.03|18.73|19.01|18.71|0
1622164500000|2021-05-28 01:15:00|19.03|18.73|19.03|18.73|19.03|18.73|19.02|18.72|0
1622164800000|2021-05-28 01:20:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622165100000|2021-05-28 01:25:00|19.01|18.76|18.99|18.74|19.05|18.76|18.98|18.72|0
1622166600000|2021-05-28 01:50:00|19|18.7|19|18.7|19|18.74|18.99|18.7|0
1622166900000|2021-05-28 01:55:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1622168700000|2021-05-28 02:25:00|19|18.75|19.05|18.75|19.07|18.77|19|18.74|4
1622169000000|2021-05-28 02:30:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1622169300000|2021-05-28 02:35:00|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|0
1622169600000|2021-05-28 02:40:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1622170800000|2021-05-28 03:00:00|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|0
1622171700000|2021-05-28 03:15:00|||||||||5
1622172000000|2021-05-28 03:20:00|19.03|18.73|19.01|18.71|19.03|18.73|19.01|18.71|0
1622174100000|2021-05-28 03:55:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622175300000|2021-05-28 04:15:00|18.98|18.9|19.02|18.72|19.02|18.9|18.98|18.72|1
1622176500000|2021-05-28 04:35:00|19.03|18.73|19.06|18.76|19.06|18.76|19.02|18.72|0
1622177100000|2021-05-28 04:45:00|19.05|18.75|19.05|18.75|19.06|18.76|19.05|18.75|0
1622177400000|2021-05-28 04:50:00|19.03|18.73|19.03|18.73|19.05|18.75|19.03|18.73|0
1622177700000|2021-05-28 04:55:00|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1622178000000|2021-05-28 05:00:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1622178600000|2021-05-28 05:10:00|19.01|18.71|19.02|18.72|19.02|18.72|19.01|18.71|0
1622179500000|2021-05-28 05:25:00|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1622179800000|2021-05-28 05:30:00|19.06|18.76|19.07|18.77|19.09|18.79|19.06|18.76|0
1622180100000|2021-05-28 05:35:00|19.09|18.79|19.07|18.77|19.09|18.79|19.06|18.76|0
1622180400000|2021-05-28 05:40:00|19.06|18.76|19.07|18.77|19.07|18.77|19.06|18.76|0
1622180700000|2021-05-28 05:45:00|19.03|18.78|19.04|18.74|19.07|18.78|19.03|18.74|0
1622181000000|2021-05-28 05:50:00|19.03|18.78|19.03|18.78|19.04|18.84|18.9|18.74|2
1622181600000|2021-05-28 06:00:00|19.05|18.8|18.96|18.88|19.06|18.9|18.92|18.77|80
1622181900000|2021-05-28 06:05:00|18.97|18.89|18.89|18.81|18.99|18.91|18.89|18.81|47
1622182200000|2021-05-28 06:10:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1622182500000|2021-05-28 06:15:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|1
1622182800000|2021-05-28 06:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|1
1622183100000|2021-05-28 06:25:00|18.9|18.82|18.89|18.81|18.9|18.82|18.88|18.8|0
1622183400000|2021-05-28 06:30:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|1
1622183700000|2021-05-28 06:35:00|18.89|18.81|18.98|18.9|18.98|18.9|18.89|18.81|134
1622184000000|2021-05-28 06:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1622184300000|2021-05-28 06:45:00|||||||||22
1622184900000|2021-05-28 06:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|102
1622185200000|2021-05-28 07:00:00|19|18.92|19.05|18.97|19.1|19.02|19|18.92|195
1622185500000|2021-05-28 07:05:00|19.02|18.94|19.05|18.97|19.07|18.99|19|18.92|386
1622185800000|2021-05-28 07:10:00|19.07|18.99|19.02|18.94|19.07|18.99|18.99|18.91|1
1622186100000|2021-05-28 07:15:00|19|18.92|18.99|18.91|19|18.92|18.95|18.87|92
1622186400000|2021-05-28 07:20:00|19.02|18.94|18.94|18.86|19.02|18.94|18.94|18.86|31
1622186700000|2021-05-28 07:25:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|146
1622187000000|2021-05-28 07:30:00|19|18.92|18.99|18.91|19.03|18.95|18.99|18.91|1
1622187300000|2021-05-28 07:35:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|83
1622187600000|2021-05-28 07:40:00|18.97|18.89|18.95|18.87|18.99|18.91|18.94|18.86|13
1622187900000|2021-05-28 07:45:00|18.94|18.86|18.92|18.84|18.94|18.86|18.87|18.79|342
1622188200000|2021-05-28 07:50:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1622188500000|2021-05-28 07:55:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1622188800000|2021-05-28 08:00:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1622189100000|2021-05-28 08:05:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|66
1622189400000|2021-05-28 08:10:00|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|233
1622189700000|2021-05-28 08:15:00|18.9|18.82|18.86|18.78|18.9|18.82|18.84|18.76|16
1622190000000|2021-05-28 08:20:00|18.84|18.76|18.91|18.83|18.91|18.83|18.84|18.76|34
1622190300000|2021-05-28 08:25:00|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|84
1622190600000|2021-05-28 08:30:00|18.94|18.86|18.94|18.86|18.94|18.86|18.91|18.83|194
1622190900000|2021-05-28 08:35:00|18.91|18.83|18.91|18.83|18.94|18.86|18.91|18.83|37
1622191200000|2021-05-28 08:40:00|18.92|18.84|18.94|18.86|18.94|18.86|18.91|18.83|22
1622191500000|2021-05-28 08:45:00|18.92|18.84|18.92|18.84|18.94|18.86|18.91|18.83|260
1622191800000|2021-05-28 08:50:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|9
1622192100000|2021-05-28 08:55:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|131
1622192400000|2021-05-28 09:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|258
1622192700000|2021-05-28 09:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|47
1622193000000|2021-05-28 09:10:00|18.97|18.89|18.94|18.86|18.99|18.91|18.94|18.86|7
1622193300000|2021-05-28 09:15:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|245
1622193600000|2021-05-28 09:20:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|6
1622193900000|2021-05-28 09:25:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|68
1622194200000|2021-05-28 09:30:00|18.94|18.86|18.94|18.86|18.96|18.88|18.92|18.84|1
1622194500000|2021-05-28 09:35:00|||||||||200
1622194800000|2021-05-28 09:40:00|||||||||98
1622195100000|2021-05-28 09:45:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|817
1622195400000|2021-05-28 09:50:00|19.05|18.97|19.04|18.96|19.13|19.05|19.02|18.94|723
1622195700000|2021-05-28 09:55:00|18.99|18.91|18.96|18.88|19.01|18.93|18.95|18.87|55
1622196000000|2021-05-28 10:00:00|18.94|18.86|18.91|18.83|18.96|18.88|18.88|18.8|39
1622196300000|2021-05-28 10:05:00|18.92|18.84|19|18.92|19.01|18.93|18.92|18.84|21
1622196600000|2021-05-28 10:10:00|19.01|18.93|18.99|18.91|19.04|18.96|18.96|18.88|38
1622196900000|2021-05-28 10:15:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|10
1622197200000|2021-05-28 10:20:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|80
1622197500000|2021-05-28 10:25:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|4
1622197800000|2021-05-28 10:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1622198400000|2021-05-28 10:40:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|18
1622198700000|2021-05-28 10:45:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|57
1622199000000|2021-05-28 10:50:00|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|349
1622199300000|2021-05-28 10:55:00|||||||||17
1622199600000|2021-05-28 11:00:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|343
1622199900000|2021-05-28 11:05:00|||||||||40
1622200200000|2021-05-28 11:10:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1622200500000|2021-05-28 11:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|58
1622200800000|2021-05-28 11:20:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|91
1622201100000|2021-05-28 11:25:00|||||||||71
1622201400000|2021-05-28 11:30:00|18.94|18.86|18.93|18.85|18.96|18.88|18.92|18.84|33
1622201700000|2021-05-28 11:35:00|18.92|18.84|18.93|18.85|18.96|18.88|18.92|18.84|19
1622202000000|2021-05-28 11:40:00|||||||||8
1622202600000|2021-05-28 11:50:00|||||||||11
1622203800000|2021-05-28 12:10:00|||||||||4
1622204100000|2021-05-28 12:15:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1622204400000|2021-05-28 12:20:00|18.92|18.84|18.91|18.83|18.93|18.85|18.88|18.8|363
1622204700000|2021-05-28 12:25:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|13
1622205000000|2021-05-28 12:30:00|18.86|18.78|18.91|18.83|18.91|18.83|18.83|18.75|388
1622205300000|2021-05-28 12:35:00|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|1
1622205600000|2021-05-28 12:40:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1622205900000|2021-05-28 12:45:00|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|58
1622206200000|2021-05-28 12:50:00|18.8|18.72|18.83|18.75|18.83|18.75|18.79|18.71|200
1622206500000|2021-05-28 12:55:00|||||||||8
1622206800000|2021-05-28 13:00:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|44
1622207100000|2021-05-28 13:05:00|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|19
1622207400000|2021-05-28 13:10:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|115
1622207700000|2021-05-28 13:15:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1622208000000|2021-05-28 13:20:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|9
1622208300000|2021-05-28 13:25:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|30
1622208600000|2021-05-28 13:30:00|18.77|18.69|18.77|18.69|18.84|18.76|18.75|18.67|194
1622208900000|2021-05-28 13:35:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|61
1622209200000|2021-05-28 13:40:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|386
1622209500000|2021-05-28 13:45:00|18.79|18.71|18.77|18.69|18.79|18.71|18.7|18.62|57
1622209800000|2021-05-28 13:50:00|18.78|18.7|18.79|18.71|18.8|18.72|18.75|18.67|196
1622210100000|2021-05-28 13:55:00|18.78|18.7|18.79|18.71|18.83|18.75|18.78|18.7|145
1622210400000|2021-05-28 14:00:00|18.78|18.7|18.85|18.77|18.86|18.78|18.78|18.7|133
1622210700000|2021-05-28 14:05:00|18.83|18.75|18.9|18.82|18.9|18.82|18.81|18.73|54
1622211000000|2021-05-28 14:10:00|18.93|18.85|18.95|18.87|18.96|18.88|18.93|18.85|176
1622211300000|2021-05-28 14:15:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|74
1622211600000|2021-05-28 14:20:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|17
1622211900000|2021-05-28 14:25:00|19.03|18.95|19.05|18.97|19.09|19.01|19.03|18.95|103
1622212200000|2021-05-28 14:30:00|19|18.92|19.01|18.93|19.05|18.97|19|18.92|260
1622212500000|2021-05-28 14:35:00|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|20
1622212800000|2021-05-28 14:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|13
1622213100000|2021-05-28 14:45:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|373
1622213400000|2021-05-28 14:50:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|33
1622213700000|2021-05-28 14:55:00|||||||||79
1622214000000|2021-05-28 15:00:00|19.1|19.02|19.15|19.07|19.15|19.07|19.07|18.99|101
1622214300000|2021-05-28 15:05:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|131
1622214600000|2021-05-28 15:10:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|280
1622214900000|2021-05-28 15:15:00|19.1|19.02|19.02|18.94|19.1|19.02|19.02|18.94|180
1622215200000|2021-05-28 15:20:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|108
1622215500000|2021-05-28 15:25:00|19.04|18.96|19.02|18.94|19.04|18.96|18.99|18.91|693
1622215800000|2021-05-28 15:30:00|19.03|18.95|19.09|19.01|19.12|19.04|19.02|18.94|655
1622216100000|2021-05-28 15:35:00|19.08|19|19.08|19|19.09|19.01|19.07|18.99|8
1622216400000|2021-05-28 15:40:00|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|41
1622217000000|2021-05-28 15:50:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|229
1622217300000|2021-05-28 15:55:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|13
1622217600000|2021-05-28 16:00:00|19.12|19.04|19.02|18.94|19.12|19.04|19.02|18.94|128
1622217900000|2021-05-28 16:05:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|14
1622218200000|2021-05-28 16:10:00|19.06|18.98|19.04|18.96|19.07|18.99|19.02|18.94|16
1622218500000|2021-05-28 16:15:00|19.03|18.95|19.06|18.98|19.07|18.99|19.02|18.94|6
1622218800000|2021-05-28 16:20:00|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|0
1622219100000|2021-05-28 16:25:00|19.08|19|19.08|19|19.08|19|19.07|18.99|1
1622219400000|2021-05-28 16:30:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1622219700000|2021-05-28 16:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|6
1622220000000|2021-05-28 16:40:00|19.08|19|19.07|18.99|19.08|19|19.05|18.97|0
1622220300000|2021-05-28 16:45:00|19.1|19.02|19.12|19.04|19.15|19.07|19.06|18.98|27
1622220600000|2021-05-28 16:50:00|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|21
1622221200000|2021-05-28 17:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1622221800000|2021-05-28 17:10:00|19.13|19.05|19.12|19.04|19.15|19.07|19.1|19.02|7
1622222100000|2021-05-28 17:15:00|19.11|19.03|19.1|19.02|19.13|19.05|19.1|19.02|5
1622222400000|2021-05-28 17:20:00|19.11|19.03|19.15|19.07|19.15|19.07|19.1|19.02|9
1622222700000|2021-05-28 17:25:00|19.12|19.04|19.15|19.07|19.15|19.07|19.11|19.03|11
1622223000000|2021-05-28 17:30:00|19.13|19.05|19.08|19|19.15|19.07|19.07|18.99|24
1622223300000|2021-05-28 17:35:00|19.1|19.02|19.07|18.99|19.11|19.03|19.07|18.99|4
1622223600000|2021-05-28 17:40:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|7
1622223900000|2021-05-28 17:45:00|19.09|19.01|19.07|18.99|19.09|19.01|19.04|18.96|0
1622224800000|2021-05-28 18:00:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|14
1622225100000|2021-05-28 18:05:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|3
1622225400000|2021-05-28 18:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|1
1622225700000|2021-05-28 18:15:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|3
1622226300000|2021-05-28 18:25:00|19.1|19.02|19.07|18.99|19.1|19.02|19.06|18.98|14
1622226600000|2021-05-28 18:30:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|17
1622226900000|2021-05-28 18:35:00|19.09|19.01|19.1|19.02|19.11|19.03|19.07|18.99|3
1622227200000|2021-05-28 18:40:00|19.11|19.03|19.1|19.02|19.11|19.03|19.07|18.99|3
1622227500000|2021-05-28 18:45:00|19.11|19.03|19.1|19.02|19.11|19.03|19.07|18.99|1
1622227800000|2021-05-28 18:50:00|19.11|19.03|19.14|19.06|19.15|19.07|19.1|19.02|2
1622228100000|2021-05-28 18:55:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|48
1622228400000|2021-05-28 19:00:00|19.14|19.06|19.15|19.07|19.17|19.09|19.12|19.04|4
1622228700000|2021-05-28 19:05:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1622229000000|2021-05-28 19:10:00|19.17|19.09|19.2|19.12|19.22|19.14|19.16|19.08|3
1622229300000|2021-05-28 19:15:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1622229900000|2021-05-28 19:25:00|19.22|19.14|19.15|19.07|19.22|19.14|19.14|19.06|3
1622230200000|2021-05-28 19:30:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|31
1622230500000|2021-05-28 19:35:00|19.21|19.13|19.29|19.21|19.3|19.22|19.19|19.11|25
1622230800000|2021-05-28 19:40:00|19.3|19.22|19.35|19.27|19.37|19.29|19.29|19.21|10
1622231100000|2021-05-28 19:45:00|19.34|19.26|19.31|19.23|19.35|19.27|19.3|19.22|11
1622231400000|2021-05-28 19:50:00|19.3|19.22|19.45|19.37|19.45|19.37|19.27|19.19|69
1622231700000|2021-05-28 19:55:00|19.46|19.38|19.55|19.47|19.55|19.47|19.34|19.26|99
1622420100000|2021-05-31 00:15:00|19.5|19.2|19.54|19.24|19.54|19.24|19.5|19.2|0
1622420400000|2021-05-31 00:20:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622421000000|2021-05-31 00:30:00|19.54|19.24|19.5|19.2|19.54|19.24|19.5|19.2|0
1622421300000|2021-05-31 00:35:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1622421600000|2021-05-31 00:40:00|19.54|19.24|19.54|19.24|19.55|19.25|19.52|19.22|0
1622421900000|2021-05-31 00:45:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|0
1622422200000|2021-05-31 00:50:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622422500000|2021-05-31 00:55:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1622422800000|2021-05-31 01:00:00|19.53|19.23|19.54|19.24|19.54|19.24|19.5|19.2|0
1622423400000|2021-05-31 01:10:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1622423700000|2021-05-31 01:15:00|19.55|19.25|19.54|19.24|19.55|19.25|19.52|19.22|0
1622424000000|2021-05-31 01:20:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|0
1622424300000|2021-05-31 01:25:00|19.56|19.26|19.56|19.26|19.56|19.26|19.54|19.24|0
1622424600000|2021-05-31 01:30:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622425200000|2021-05-31 01:40:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622425800000|2021-05-31 01:50:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1622426100000|2021-05-31 01:55:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1622426700000|2021-05-31 02:05:00|19.52|19.22|19.51|19.21|19.54|19.24|19.51|19.21|0
1622427000000|2021-05-31 02:10:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1622427600000|2021-05-31 02:20:00|19.52|19.22|19.54|19.24|19.54|19.24|19.51|19.21|0
1622430000000|2021-05-31 03:00:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622430300000|2021-05-31 03:05:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1622431200000|2021-05-31 03:20:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|0
1622431500000|2021-05-31 03:25:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1622431800000|2021-05-31 03:30:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622433900000|2021-05-31 04:05:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622434800000|2021-05-31 04:20:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1622435400000|2021-05-31 04:30:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622438700000|2021-05-31 05:25:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|0
1622439000000|2021-05-31 05:30:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1622439300000|2021-05-31 05:35:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1622439900000|2021-05-31 05:45:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1622440200000|2021-05-31 05:50:00|19.57|19.27|19.57|19.27|19.57|19.31|19.56|19.27|0
1622440500000|2021-05-31 05:55:00|19.56|19.31|19.57|19.27|19.59|19.31|19.56|19.27|0
1622440800000|2021-05-31 06:00:00|19.56|19.31|19.52|19.27|19.58|19.35|19.39|19.27|12
1622441100000|2021-05-31 06:05:00|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|8
1622441400000|2021-05-31 06:10:00|19.48|19.23|19.37|19.29|19.48|19.33|19.37|19.23|5
1622441700000|2021-05-31 06:15:00|19.39|19.31|19.35|19.27|19.45|19.31|19.33|19.2|13
1622442000000|2021-05-31 06:20:00|19.36|19.28|19.39|19.31|19.39|19.31|19.35|19.27|3
1622442300000|2021-05-31 06:25:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1622443200000|2021-05-31 06:40:00|19.42|19.34|19.44|19.36|19.44|19.36|19.39|19.31|121
1622443800000|2021-05-31 06:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1622444100000|2021-05-31 06:55:00|19.4|19.32|19.3|19.22|19.4|19.32|19.3|19.22|79
1622444400000|2021-05-31 07:00:00|19.32|19.24|19.3|19.22|19.32|19.24|19.27|19.19|138
1622444700000|2021-05-31 07:05:00|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|145
1622445000000|2021-05-31 07:10:00|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|0
1622445300000|2021-05-31 07:15:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|71
1622445600000|2021-05-31 07:20:00|19.24|19.16|19.28|19.2|19.29|19.21|19.24|19.16|176
1622445900000|2021-05-31 07:25:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|72
1622446200000|2021-05-31 07:30:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|171
1622447100000|2021-05-31 07:45:00|||||||||8
1622447400000|2021-05-31 07:50:00|19.31|19.23|19.32|19.24|19.32|19.24|19.27|19.19|28
1622447700000|2021-05-31 07:55:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|5
1622448000000|2021-05-31 08:00:00|19.3|19.22|19.32|19.24|19.35|19.27|19.28|19.2|13
1622448300000|2021-05-31 08:05:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|85
1622448600000|2021-05-31 08:10:00|19.33|19.25|19.29|19.21|19.35|19.27|19.27|19.19|24
1622448900000|2021-05-31 08:15:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1622449200000|2021-05-31 08:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|66
1622449500000|2021-05-31 08:25:00|||||||||70
1622449800000|2021-05-31 08:30:00|||||||||18
1622450100000|2021-05-31 08:35:00|||||||||20
1622450700000|2021-05-31 08:45:00|19.33|19.25|19.32|19.24|19.33|19.25|19.3|19.22|145
1622451000000|2021-05-31 08:50:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1622451300000|2021-05-31 08:55:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|74
1622451600000|2021-05-31 09:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1622451900000|2021-05-31 09:05:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1622452200000|2021-05-31 09:10:00|19.26|19.18|19.3|19.22|19.3|19.22|19.25|19.17|50
1622452500000|2021-05-31 09:15:00|19.28|19.2|19.28|19.2|19.3|19.22|19.27|19.19|37
1622452800000|2021-05-31 09:20:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|55
1622453100000|2021-05-31 09:25:00|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|9
1622453400000|2021-05-31 09:30:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|2
1622453700000|2021-05-31 09:35:00|19.27|19.19|19.3|19.22|19.3|19.22|19.26|19.18|3
1622454300000|2021-05-31 09:45:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|69
1622454600000|2021-05-31 09:50:00|19.32|19.24|19.4|19.32|19.4|19.32|19.3|19.22|548
1622454900000|2021-05-31 09:55:00|19.41|19.33|19.37|19.29|19.42|19.34|19.37|19.29|145
1622455200000|2021-05-31 10:00:00|19.36|19.28|19.31|19.23|19.37|19.29|19.31|19.23|24
1622455500000|2021-05-31 10:05:00|19.34|19.26|19.3|19.22|19.35|19.27|19.3|19.22|11
1622455800000|2021-05-31 10:10:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1622456100000|2021-05-31 10:15:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|58
1622456400000|2021-05-31 10:20:00|19.27|19.19|19.31|19.23|19.32|19.24|19.27|19.19|45
1622456700000|2021-05-31 10:25:00|19.3|19.22|19.32|19.24|19.35|19.27|19.27|19.19|27
1622457000000|2021-05-31 10:30:00|19.35|19.27|19.37|19.29|19.4|19.32|19.35|19.27|26
1622457600000|2021-05-31 10:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1622457900000|2021-05-31 10:45:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|20
1622458200000|2021-05-31 10:50:00|19.35|19.27|19.34|19.26|19.35|19.27|19.32|19.24|15
1622458500000|2021-05-31 10:55:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1622458800000|2021-05-31 11:00:00|19.34|19.26|19.32|19.24|19.35|19.27|19.32|19.24|18
1622459100000|2021-05-31 11:05:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1622459400000|2021-05-31 11:10:00|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|51
1622459700000|2021-05-31 11:15:00|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|4
1622460000000|2021-05-31 11:20:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1622460300000|2021-05-31 11:25:00|19.32|19.24|19.34|19.26|19.35|19.27|19.32|19.24|0
1622460600000|2021-05-31 11:30:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1622460900000|2021-05-31 11:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1622461200000|2021-05-31 11:40:00|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|45
1622461500000|2021-05-31 11:45:00|19.34|19.26|19.37|19.29|19.37|19.29|19.32|19.24|12
1622461800000|2021-05-31 11:50:00|||||||||4
1622462100000|2021-05-31 11:55:00|||||||||9
1622462400000|2021-05-31 12:00:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|5
1622462700000|2021-05-31 12:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.36|19.28|107
1622463000000|2021-05-31 12:10:00|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|10
1622463300000|2021-05-31 12:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|0
1622464200000|2021-05-31 12:30:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1622465100000|2021-05-31 12:45:00|||||||||42
1622465700000|2021-05-31 12:55:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|58
1622466600000|2021-05-31 13:10:00|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|149
1622466900000|2021-05-31 13:15:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|77
1622467200000|2021-05-31 13:20:00|19.41|19.33|19.41|19.33|19.43|19.35|19.38|19.3|1
1622467500000|2021-05-31 13:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|20
1622467800000|2021-05-31 13:30:00|19.39|19.31|19.4|19.32|19.4|19.32|19.35|19.27|46
1622468100000|2021-05-31 13:35:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1622468400000|2021-05-31 13:40:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|38
1622468700000|2021-05-31 13:45:00|19.43|19.35|19.45|19.37|19.45|19.37|19.41|19.33|70
1622469000000|2021-05-31 13:50:00|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|216
1622469300000|2021-05-31 13:55:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1622469600000|2021-05-31 14:00:00|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|9
1622469900000|2021-05-31 14:05:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|4
1622470200000|2021-05-31 14:10:00|19.49|19.41|19.52|19.44|19.53|19.45|19.49|19.41|18
1622470500000|2021-05-31 14:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|4
1622470800000|2021-05-31 14:20:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|123
1622471100000|2021-05-31 14:25:00|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|3
1622471400000|2021-05-31 14:30:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|54
1622471700000|2021-05-31 14:35:00|19.54|19.46|19.55|19.47|19.55|19.47|19.5|19.42|65
1622472000000|2021-05-31 14:40:00|19.58|19.5|19.59|19.51|19.6|19.52|19.58|19.5|135
1622472300000|2021-05-31 14:45:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|4
1622472600000|2021-05-31 14:50:00|19.55|19.47|19.63|19.55|19.63|19.55|19.55|19.47|56
1622472900000|2021-05-31 14:55:00|19.64|19.56|19.73|19.65|19.73|19.65|19.64|19.56|129
1622473200000|2021-05-31 15:00:00|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|28
1622473500000|2021-05-31 15:05:00|||||||||70
1622473800000|2021-05-31 15:10:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|68
1622474100000|2021-05-31 15:15:00|19.77|19.69|19.76|19.68|19.81|19.73|19.73|19.65|493
1622474400000|2021-05-31 15:20:00|19.74|19.66|19.7|19.62|19.78|19.7|19.69|19.61|447
1622474700000|2021-05-31 15:25:00|19.68|19.6|19.84|19.76|19.84|19.76|19.63|19.55|536
1622475000000|2021-05-31 15:30:00|19.83|19.75|19.73|19.65|19.91|19.83|19.73|19.65|489
1622475300000|2021-05-31 15:35:00|19.76|19.68|19.73|19.65|19.76|19.68|19.71|19.63|109
1622475600000|2021-05-31 15:40:00|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|14
1622476200000|2021-05-31 15:50:00|||||||||1
1622476500000|2021-05-31 15:55:00|19.77|19.69|19.86|19.78|19.87|19.79|19.76|19.68|42
1622476800000|2021-05-31 16:00:00|19.83|19.75|19.63|19.55|19.83|19.75|19.63|19.55|57
1622477100000|2021-05-31 16:05:00|||||||||5
1622477400000|2021-05-31 16:10:00|19.64|19.56|19.63|19.55|19.67|19.59|19.63|19.55|0
1622477700000|2021-05-31 16:15:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|14
1622478000000|2021-05-31 16:20:00|19.63|19.55|19.67|19.59|19.68|19.6|19.63|19.55|7
1622478300000|2021-05-31 16:25:00|19.68|19.6|19.68|19.6|19.71|19.63|19.67|19.59|11
1622478600000|2021-05-31 16:30:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1622478900000|2021-05-31 16:35:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479200000|2021-05-31 16:40:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622479500000|2021-05-31 16:45:00|19.68|19.6|19.62|19.54|19.68|19.6|19.62|19.54|12
1622480100000|2021-05-31 16:55:00|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1622480400000|2021-05-31 17:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|4
1622480700000|2021-05-31 17:05:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|1
1622481000000|2021-05-31 17:10:00|19.67|19.59|19.64|19.56|19.68|19.6|19.64|19.56|0
1622481300000|2021-05-31 17:15:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|9
1622481600000|2021-05-31 17:20:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|1
1622481900000|2021-05-31 17:25:00|19.68|19.6|19.67|19.59|19.68|19.6|19.66|19.58|0
1622483100000|2021-05-31 17:45:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1622483400000|2021-05-31 17:50:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1622483700000|2021-05-31 17:55:00|19.7|19.45|19.57|19.49|19.7|19.49|19.57|19.42|0
1622484300000|2021-05-31 18:05:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1622484600000|2021-05-31 18:10:00|19.54|19.46|19.66|19.36|19.66|19.46|19.38|19.17|25
1622484900000|2021-05-31 18:15:00|19.67|19.37|19.62|19.32|19.67|19.37|19.59|19.29|0
1622485500000|2021-05-31 18:25:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|0
1622486100000|2021-05-31 18:35:00|19.56|19.31|19.57|19.27|19.58|19.31|19.56|19.27|0
1622486400000|2021-05-31 18:40:00|19.56|19.31|19.57|19.32|19.58|19.45|19.5|19.31|1
1622486700000|2021-05-31 18:45:00|19.5|19.42|19.58|19.33|19.59|19.42|19.5|19.32|0
1622487000000|2021-05-31 18:50:00|19.59|19.29|19.56|19.31|19.59|19.31|19.53|19.23|0
1622487300000|2021-05-31 18:55:00|19.57|19.32|19.63|19.33|19.63|19.33|19.57|19.32|1
1622487600000|2021-05-31 19:00:00|19.67|19.37|19.68|19.38|19.68|19.38|19.67|19.37|0
1622487900000|2021-05-31 19:05:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|3
1622488800000|2021-05-31 19:20:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1622489100000|2021-05-31 19:25:00|19.72|19.47|19.65|19.4|19.77|19.54|19.61|19.4|5
1622490000000|2021-05-31 19:40:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1622490300000|2021-05-31 19:45:00|19.75|19.45|19.75|19.67|19.81|19.67|19.74|19.45|0
1622490600000|2021-05-31 19:50:00|19.74|19.66|19.78|19.53|19.81|19.66|19.71|19.53|125
1622490900000|2021-05-31 19:55:00|19.8|19.55|19.8|19.5|19.8|19.55|19.8|19.5|20
1622506500000|2021-06-01 00:15:00|19.7|19.4|19.7|19.4|19.7|19.4|19.64|19.34|0
1622506800000|2021-06-01 00:20:00|19.69|19.39|19.66|19.36|19.7|19.4|19.66|19.36|0
1622507400000|2021-06-01 00:30:00|19.65|19.35|19.6|19.3|19.65|19.35|19.6|19.3|0
1622511000000|2021-06-01 01:30:00|19.62|19.32|19.65|19.35|19.65|19.35|19.62|19.32|0
1622511600000|2021-06-01 01:40:00|19.67|19.37|19.65|19.35|19.67|19.4|19.65|19.35|0
1622512200000|2021-06-01 01:50:00|19.62|19.37|19.63|19.33|19.63|19.37|19.62|19.33|0
1622512800000|2021-06-01 02:00:00|19.59|19.34|19.59|19.29|19.59|19.34|19.58|19.29|0
1622513100000|2021-06-01 02:05:00|19.58|19.33|19.58|19.33|19.59|19.33|19.58|19.29|0
1622513400000|2021-06-01 02:10:00|19.59|19.34|19.59|19.29|19.59|19.34|19.56|19.29|0
1622513700000|2021-06-01 02:15:00|19.58|19.33|19.58|19.33|19.59|19.33|19.58|19.29|0
1622514000000|2021-06-01 02:20:00|19.59|19.34|19.61|19.36|19.61|19.36|19.59|19.34|0
1622514300000|2021-06-01 02:25:00|19.59|19.34|19.58|19.33|19.61|19.43|19.51|19.33|0
1622514600000|2021-06-01 02:30:00|19.57|19.32|19.58|19.33|19.58|19.43|19.51|19.32|0
1622515800000|2021-06-01 02:50:00|19.51|19.43|19.48|19.4|19.58|19.43|19.48|19.33|0
1622516100000|2021-06-01 02:55:00|19.51|19.43|19.58|19.33|19.58|19.43|19.48|19.31|0
1622516400000|2021-06-01 03:00:00|19.57|19.32|19.56|19.31|19.57|19.32|19.56|19.31|0
1622516700000|2021-06-01 03:05:00|19.57|19.32|19.57|19.32|19.57|19.32|19.56|19.31|0
1622517300000|2021-06-01 03:15:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622517600000|2021-06-01 03:20:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622518500000|2021-06-01 03:35:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622518800000|2021-06-01 03:40:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1622519100000|2021-06-01 03:45:00|19.56|19.31|19.55|19.3|19.56|19.31|19.54|19.29|0
1622519400000|2021-06-01 03:50:00|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|0
1622520000000|2021-06-01 04:00:00|19.55|19.3|19.56|19.31|19.56|19.31|19.55|19.3|0
1622522700000|2021-06-01 04:45:00|19.55|19.3|19.53|19.28|19.56|19.31|19.53|19.28|0
1622523000000|2021-06-01 04:50:00|19.57|19.27|19.53|19.28|19.57|19.28|19.53|19.27|0
1622523900000|2021-06-01 05:05:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1622524500000|2021-06-01 05:15:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1622524800000|2021-06-01 05:20:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1622527200000|2021-06-01 06:00:00|19.43|19.35|19.3|19.22|19.43|19.35|19.3|19.22|115
1622527500000|2021-06-01 06:05:00|19.31|19.23|19.31|19.23|19.35|19.27|19.25|19.17|125
1622527800000|2021-06-01 06:10:00|19.3|19.22|19.33|19.25|19.34|19.26|19.3|19.22|50
1622528100000|2021-06-01 06:15:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1622528400000|2021-06-01 06:20:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|8
1622528700000|2021-06-01 06:25:00|19.38|19.3|19.49|19.41|19.49|19.41|19.38|19.3|87
1622529000000|2021-06-01 06:30:00|19.48|19.4|19.49|19.41|19.51|19.43|19.48|19.4|73
1622529300000|2021-06-01 06:35:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|56
1622529600000|2021-06-01 06:40:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1622529900000|2021-06-01 06:45:00|19.44|19.36|19.44|19.36|19.45|19.37|19.4|19.32|4
1622530200000|2021-06-01 06:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|6
1622530500000|2021-06-01 06:55:00|19.48|19.4|19.49|19.41|19.5|19.42|19.45|19.37|112
1622530800000|2021-06-01 07:00:00|19.46|19.38|19.33|19.25|19.46|19.38|19.32|19.24|281
1622531100000|2021-06-01 07:05:00|19.32|19.24|19.33|19.25|19.37|19.29|19.28|19.2|141
1622531400000|2021-06-01 07:10:00|19.34|19.26|19.33|19.25|19.38|19.3|19.33|19.25|33
1622531700000|2021-06-01 07:15:00|19.32|19.24|19.3|19.22|19.38|19.3|19.3|19.22|330
1622532000000|2021-06-01 07:20:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|92
1622532300000|2021-06-01 07:25:00|19.35|19.27|19.3|19.22|19.35|19.27|19.29|19.21|62
1622532600000|2021-06-01 07:30:00|19.29|19.21|19.24|19.16|19.3|19.22|19.23|19.15|260
1622532900000|2021-06-01 07:35:00|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|41
1622533200000|2021-06-01 07:40:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|47
1622533500000|2021-06-01 07:45:00|19.13|19.05|19.13|19.05|19.18|19.1|19.11|19.03|267
1622533800000|2021-06-01 07:50:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|93
1622534100000|2021-06-01 07:55:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|57
1622534400000|2021-06-01 08:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|67
1622534700000|2021-06-01 08:05:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|71
1622535000000|2021-06-01 08:10:00|19.12|19.04|19.16|19.08|19.16|19.08|19.08|19|23
1622535300000|2021-06-01 08:15:00|19.13|19.05|19.13|19.05|19.14|19.06|19.12|19.04|6
1622535600000|2021-06-01 08:20:00|19.12|19.04|19.08|19|19.13|19.05|19.08|19|53
1622535900000|2021-06-01 08:25:00|19.09|19.01|19.16|19.08|19.16|19.08|19.08|19|26
1622536200000|2021-06-01 08:30:00|19.14|19.06|19.16|19.08|19.18|19.1|19.11|19.03|86
1622536500000|2021-06-01 08:35:00|19.17|19.09|19.21|19.13|19.21|19.13|19.16|19.08|3
1622536800000|2021-06-01 08:40:00|19.19|19.11|19.18|19.1|19.21|19.13|19.16|19.08|0
1622537100000|2021-06-01 08:45:00|19.17|19.09|19.21|19.13|19.21|19.13|19.16|19.08|3
1622537400000|2021-06-01 08:50:00|19.18|19.1|19.08|19|19.18|19.1|19.08|19|45
1622537700000|2021-06-01 08:55:00|19.1|19.02|19.13|19.05|19.16|19.08|19.08|19|80
1622538000000|2021-06-01 09:00:00|19.12|19.04|19.13|19.05|19.16|19.08|19.11|19.03|5
1622538300000|2021-06-01 09:05:00|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|21
1622538600000|2021-06-01 09:10:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|70
1622538900000|2021-06-01 09:15:00|19.15|19.07|19.16|19.08|19.18|19.1|19.13|19.05|136
1622539200000|2021-06-01 09:20:00|19.15|19.07|19.13|19.05|19.15|19.07|19.11|19.03|207
1622539500000|2021-06-01 09:25:00|19.12|19.04|19.11|19.03|19.13|19.05|19.11|19.03|79
1622539800000|2021-06-01 09:30:00|||||||||35
1622540100000|2021-06-01 09:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|36
1622540400000|2021-06-01 09:40:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|13
1622540700000|2021-06-01 09:45:00|19.13|19.05|19.15|19.07|19.16|19.08|19.12|19.04|15
1622541000000|2021-06-01 09:50:00|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|35
1622541300000|2021-06-01 09:55:00|19.16|19.08|19.14|19.06|19.16|19.08|19.11|19.03|70
1622541600000|2021-06-01 10:00:00|19.12|19.04|19.15|19.07|19.16|19.08|19.11|19.03|52
1622541900000|2021-06-01 10:05:00|19.14|19.06|19.11|19.03|19.15|19.07|19.11|19.03|47
1622542200000|2021-06-01 10:10:00|19.07|18.99|19.12|19.04|19.14|19.06|19.07|18.99|64
1622542500000|2021-06-01 10:15:00|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|13
1622542800000|2021-06-01 10:20:00|19.09|19.01|19.11|19.03|19.11|19.03|19.06|18.98|7
1622543400000|2021-06-01 10:30:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1622543700000|2021-06-01 10:35:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|34
1622544000000|2021-06-01 10:40:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|19
1622544300000|2021-06-01 10:45:00|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|74
1622544600000|2021-06-01 10:50:00|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|154
1622544900000|2021-06-01 10:55:00|19.1|19.02|19.07|18.99|19.11|19.03|19.06|18.98|38
1622545200000|2021-06-01 11:00:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|1
1622545500000|2021-06-01 11:05:00|19.1|19.02|19.06|18.98|19.11|19.03|19.06|18.98|33
1622545800000|2021-06-01 11:10:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|17
1622546100000|2021-06-01 11:15:00|||||||||1
1622546400000|2021-06-01 11:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.06|18.98|71
1622546700000|2021-06-01 11:25:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|186
1622547000000|2021-06-01 11:30:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|69
1622547300000|2021-06-01 11:35:00|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|62
1622547600000|2021-06-01 11:40:00|19.05|18.97|19.06|18.98|19.11|19.03|19.04|18.96|256
1622547900000|2021-06-01 11:45:00|19.05|18.97|19.08|19|19.11|19.03|19.05|18.97|131
1622548200000|2021-06-01 11:50:00|19.06|18.98|19.06|18.98|19.1|19.02|19.05|18.97|62
1622548500000|2021-06-01 11:55:00|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|32
1622548800000|2021-06-01 12:00:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|8
1622549100000|2021-06-01 12:05:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|88
1622549400000|2021-06-01 12:10:00|19.09|19.01|19.16|19.08|19.16|19.08|19.09|19.01|111
1622549700000|2021-06-01 12:15:00|19.19|19.11|19.16|19.08|19.19|19.11|19.15|19.07|113
1622550000000|2021-06-01 12:20:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|15
1622550300000|2021-06-01 12:25:00|19.11|19.03|19.14|19.06|19.14|19.06|19.1|19.02|155
1622550600000|2021-06-01 12:30:00|||||||||19
1622550900000|2021-06-01 12:35:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|91
1622551200000|2021-06-01 12:40:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|96
1622551500000|2021-06-01 12:45:00|||||||||35
1622551800000|2021-06-01 12:50:00|19.18|19.1|19.19|19.11|19.19|19.11|19.16|19.08|73
1622552100000|2021-06-01 12:55:00|19.18|19.1|19.16|19.08|19.19|19.11|19.16|19.08|7
1622552400000|2021-06-01 13:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|20
1622552700000|2021-06-01 13:05:00|19.2|19.12|19.19|19.11|19.24|19.16|19.19|19.11|244
1622553000000|2021-06-01 13:10:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|75
1622553300000|2021-06-01 13:15:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|191
1622553600000|2021-06-01 13:20:00|19.15|19.07|19.21|19.13|19.21|19.13|19.15|19.07|186
1622553900000|2021-06-01 13:25:00|19.24|19.16|19.23|19.15|19.26|19.18|19.23|19.15|350
1622554200000|2021-06-01 13:30:00|19.21|19.13|19.26|19.18|19.26|19.18|19.16|19.08|363
1622554500000|2021-06-01 13:35:00|19.31|19.23|19.39|19.31|19.41|19.33|19.26|19.18|233
1622554800000|2021-06-01 13:40:00|19.38|19.3|19.41|19.33|19.41|19.33|19.36|19.28|212
1622555100000|2021-06-01 13:45:00|19.36|19.28|19.46|19.38|19.46|19.38|19.36|19.28|51
1622555400000|2021-06-01 13:50:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|13
1622555700000|2021-06-01 13:55:00|19.48|19.4|19.49|19.41|19.5|19.42|19.46|19.38|228
1622556000000|2021-06-01 14:00:00|19.51|19.43|19.61|19.53|19.61|19.53|19.49|19.41|211
1622556300000|2021-06-01 14:05:00|19.63|19.55|19.64|19.56|19.69|19.61|19.56|19.48|794
1622556600000|2021-06-01 14:10:00|19.69|19.61|19.74|19.66|19.74|19.66|19.64|19.56|236
1622556900000|2021-06-01 14:15:00|19.75|19.67|19.71|19.63|19.81|19.73|19.71|19.63|764
1622557200000|2021-06-01 14:20:00|19.72|19.64|19.75|19.67|19.81|19.73|19.71|19.63|547
1622557500000|2021-06-01 14:25:00|19.74|19.66|19.63|19.55|19.76|19.68|19.63|19.55|96
1622557800000|2021-06-01 14:30:00|19.61|19.53|19.55|19.47|19.64|19.56|19.5|19.42|67
1622558100000|2021-06-01 14:35:00|19.56|19.48|19.74|19.66|19.74|19.66|19.56|19.48|255
1622558400000|2021-06-01 14:40:00|19.69|19.61|19.66|19.58|19.74|19.66|19.6|19.52|253
1622558700000|2021-06-01 14:45:00|19.68|19.6|19.78|19.7|19.81|19.73|19.65|19.57|166
1622559000000|2021-06-01 14:50:00|19.76|19.68|19.79|19.71|19.86|19.78|19.74|19.66|360
1622559300000|2021-06-01 14:55:00|19.8|19.72|19.75|19.67|19.86|19.78|19.74|19.66|285
1622559600000|2021-06-01 15:00:00|19.74|19.66|19.76|19.68|19.76|19.68|19.71|19.63|211
1622559900000|2021-06-01 15:05:00|19.81|19.73|19.74|19.66|19.81|19.73|19.73|19.65|359
1622560200000|2021-06-01 15:10:00|19.75|19.67|19.69|19.61|19.76|19.68|19.69|19.61|451
1622560500000|2021-06-01 15:15:00|19.7|19.62|19.71|19.63|19.73|19.65|19.68|19.6|173
1622560800000|2021-06-01 15:20:00|19.7|19.62|19.56|19.48|19.71|19.63|19.56|19.48|1092
1622561100000|2021-06-01 15:25:00|19.54|19.46|19.56|19.48|19.61|19.53|19.54|19.46|1591
1622561400000|2021-06-01 15:30:00|19.59|19.51|19.55|19.47|19.61|19.53|19.55|19.47|91
1622561700000|2021-06-01 15:35:00|19.56|19.48|19.49|19.41|19.56|19.48|19.47|19.39|74
1622562000000|2021-06-01 15:40:00|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|82
1622562300000|2021-06-01 15:45:00|19.53|19.45|19.62|19.54|19.62|19.54|19.52|19.44|28
1622562600000|2021-06-01 15:50:00|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|1837
1622562900000|2021-06-01 15:55:00|19.59|19.51|19.51|19.43|19.59|19.51|19.49|19.41|151
1622563200000|2021-06-01 16:00:00|19.49|19.41|19.62|19.54|19.63|19.55|19.49|19.41|32
1622563500000|2021-06-01 16:05:00|19.59|19.51|19.65|19.57|19.67|19.59|19.59|19.51|25
1622563800000|2021-06-01 16:10:00|19.67|19.59|19.68|19.6|19.69|19.61|19.64|19.56|22
1622564100000|2021-06-01 16:15:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|23
1622564400000|2021-06-01 16:20:00|19.68|19.6|19.62|19.54|19.69|19.61|19.62|19.54|43
1622564700000|2021-06-01 16:25:00|19.63|19.55|19.58|19.5|19.65|19.57|19.57|19.49|27
1622565000000|2021-06-01 16:30:00|19.59|19.51|19.59|19.51|19.62|19.54|19.57|19.49|23
1622565300000|2021-06-01 16:35:00|19.61|19.53|19.59|19.51|19.62|19.54|19.57|19.49|15
1622565600000|2021-06-01 16:40:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1622565900000|2021-06-01 16:45:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|37
1622566200000|2021-06-01 16:50:00|19.68|19.6|19.73|19.65|19.74|19.66|19.68|19.6|11
1622566500000|2021-06-01 16:55:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|11
1622566800000|2021-06-01 17:00:00|19.78|19.7|19.87|19.79|19.87|19.79|19.78|19.7|44
1622567100000|2021-06-01 17:05:00|19.88|19.8|19.79|19.71|19.97|19.89|19.79|19.71|219
1622567400000|2021-06-01 17:10:00|19.8|19.72|19.79|19.71|19.83|19.75|19.79|19.71|7
1622567700000|2021-06-01 17:15:00|19.8|19.72|19.88|19.8|19.89|19.81|19.79|19.71|37
1622568000000|2021-06-01 17:20:00|19.89|19.81|19.88|19.8|19.93|19.85|19.87|19.79|1
1622568300000|2021-06-01 17:25:00|19.82|19.74|19.88|19.8|19.88|19.8|19.79|19.71|43
1622568600000|2021-06-01 17:30:00|19.87|19.79|19.75|19.67|19.88|19.8|19.74|19.66|25
1622568900000|2021-06-01 17:35:00|19.77|19.69|19.79|19.71|19.81|19.73|19.74|19.66|3
1622569200000|2021-06-01 17:40:00|19.81|19.73|19.88|19.8|19.88|19.8|19.79|19.71|2
1622569500000|2021-06-01 17:45:00|19.87|19.79|19.91|19.83|19.92|19.84|19.84|19.76|13
1622569800000|2021-06-01 17:50:00|19.89|19.81|19.88|19.8|19.92|19.84|19.87|19.79|26
1622570100000|2021-06-01 17:55:00|19.89|19.81|19.74|19.66|19.89|19.81|19.74|19.66|0
1622570400000|2021-06-01 18:00:00|19.76|19.68|19.69|19.61|19.79|19.71|19.69|19.61|8
1622570700000|2021-06-01 18:05:00|19.71|19.63|19.79|19.71|19.8|19.72|19.69|19.61|4
1622571000000|2021-06-01 18:10:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|3
1622571300000|2021-06-01 18:15:00|19.81|19.73|19.76|19.68|19.82|19.74|19.74|19.66|2
1622571600000|2021-06-01 18:20:00|19.77|19.69|19.64|19.56|19.77|19.69|19.64|19.56|1
1622571900000|2021-06-01 18:25:00|19.66|19.58|19.66|19.58|19.67|19.59|19.64|19.56|0
1622572200000|2021-06-01 18:30:00|19.67|19.59|19.69|19.61|19.72|19.64|19.66|19.58|0
1622572500000|2021-06-01 18:35:00|19.68|19.6|19.68|19.6|19.68|19.6|19.64|19.56|14
1622572800000|2021-06-01 18:40:00|19.67|19.59|19.65|19.57|19.68|19.6|19.62|19.54|13
1622573100000|2021-06-01 18:45:00|19.66|19.58|19.63|19.55|19.67|19.59|19.62|19.54|26
1622573400000|2021-06-01 18:50:00|19.65|19.57|19.66|19.58|19.67|19.59|19.65|19.57|9
1622573700000|2021-06-01 18:55:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1622574000000|2021-06-01 19:00:00|19.62|19.54|19.62|19.54|19.66|19.58|19.61|19.53|19
1622574300000|2021-06-01 19:05:00|19.65|19.57|19.68|19.6|19.73|19.65|19.62|19.54|16
1622574600000|2021-06-01 19:10:00|19.7|19.62|19.74|19.66|19.76|19.68|19.68|19.6|1
1622574900000|2021-06-01 19:15:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|1
1622575200000|2021-06-01 19:20:00|19.74|19.66|19.67|19.59|19.74|19.66|19.67|19.59|4
1622575500000|2021-06-01 19:25:00|19.66|19.58|19.72|19.64|19.74|19.66|19.65|19.57|14
1622575800000|2021-06-01 19:30:00|19.75|19.67|19.85|19.77|19.86|19.78|19.75|19.67|10
1622576100000|2021-06-01 19:35:00|19.84|19.76|19.86|19.78|19.86|19.78|19.8|19.72|3
1622576400000|2021-06-01 19:40:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|1
1622576700000|2021-06-01 19:45:00|19.82|19.74|19.71|19.63|19.82|19.74|19.71|19.63|11
1622577000000|2021-06-01 19:50:00|19.72|19.64|19.83|19.75|19.87|19.79|19.72|19.64|30
1622577300000|2021-06-01 19:55:00|19.85|19.77|20.05|19.75|20.06|19.87|19.8|19.72|41
1622581500000|2021-06-01 21:05:00|||||||||5
1622582100000|2021-06-01 21:15:00|||||||||5
1622592900000|2021-06-02 00:15:00|20.01|19.71|19.95|19.65|20.01|19.71|19.95|19.65|0
1622593500000|2021-06-02 00:25:00|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|0
1622593800000|2021-06-02 00:30:00|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|0
1622594400000|2021-06-02 00:40:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622594700000|2021-06-02 00:45:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|0
1622595000000|2021-06-02 00:50:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|0
1622595300000|2021-06-02 00:55:00|19.95|19.65|19.95|19.65|19.95|19.65|19.91|19.61|0
1622595900000|2021-06-02 01:05:00|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1622596200000|2021-06-02 01:10:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622596500000|2021-06-02 01:15:00|19.96|19.66|19.95|19.65|19.97|19.67|19.95|19.65|0
1622597100000|2021-06-02 01:25:00|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|0
1622597400000|2021-06-02 01:30:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622598000000|2021-06-02 01:40:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622598300000|2021-06-02 01:45:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622598600000|2021-06-02 01:50:00|19.94|19.64|19.95|19.65|19.95|19.65|19.91|19.61|0
1622599200000|2021-06-02 02:00:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622600700000|2021-06-02 02:25:00|19.94|19.64|19.91|19.61|19.94|19.64|19.91|19.61|0
1622601900000|2021-06-02 02:45:00|19.9|19.6|19.91|19.61|19.93|19.63|19.9|19.6|0
1622602200000|2021-06-02 02:50:00|19.93|19.63|19.95|19.65|19.95|19.65|19.91|19.61|0
1622604300000|2021-06-02 03:25:00|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1622606700000|2021-06-02 04:05:00|19.96|19.66|19.98|19.68|19.99|19.69|19.96|19.66|0
1622607900000|2021-06-02 04:25:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1622608200000|2021-06-02 04:30:00|19.94|19.69|19.95|19.65|19.95|19.69|19.94|19.65|0
1622610300000|2021-06-02 05:05:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1622612700000|2021-06-02 05:45:00|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1622613000000|2021-06-02 05:50:00|19.9|19.6|19.94|19.64|19.94|19.64|19.9|19.6|0
1622613600000|2021-06-02 06:00:00|19.93|19.68|19.94|19.69|19.95|19.7|19.93|19.68|0
1622613900000|2021-06-02 06:05:00|19.95|19.7|19.88|19.8|19.95|19.8|19.86|19.69|4
1622614200000|2021-06-02 06:10:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1622614500000|2021-06-02 06:15:00|||||||||1
1622615100000|2021-06-02 06:25:00|||||||||3
1622616000000|2021-06-02 06:40:00|19.82|19.74|19.84|19.76|19.86|19.78|19.82|19.74|9
1622616300000|2021-06-02 06:45:00|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1622616600000|2021-06-02 06:50:00|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|45
1622616900000|2021-06-02 06:55:00|19.81|19.73|19.74|19.66|19.83|19.75|19.74|19.66|62
1622617200000|2021-06-02 07:00:00|19.75|19.67|19.8|19.72|19.84|19.76|19.75|19.67|187
1622617500000|2021-06-02 07:05:00|19.79|19.71|19.79|19.71|19.8|19.72|19.71|19.63|496
1622617800000|2021-06-02 07:10:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|27
1622618100000|2021-06-02 07:15:00|19.81|19.73|19.86|19.78|19.86|19.78|19.77|19.69|215
1622618400000|2021-06-02 07:20:00|19.87|19.79|19.88|19.8|19.89|19.81|19.86|19.78|140
1622618700000|2021-06-02 07:25:00|19.89|19.81|20.01|19.93|20.06|19.98|19.89|19.81|146
1622619000000|2021-06-02 07:30:00|20.02|19.94|20.01|19.93|20.08|20|19.99|19.91|125
1622619300000|2021-06-02 07:35:00|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|30
1622619600000|2021-06-02 07:40:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|30
1622619900000|2021-06-02 07:45:00|19.96|19.88|19.89|19.81|20.01|19.93|19.89|19.81|36
1622620200000|2021-06-02 07:50:00|19.91|19.83|19.84|19.76|19.94|19.86|19.84|19.76|38
1622620500000|2021-06-02 07:55:00|19.85|19.77|19.86|19.78|19.87|19.79|19.84|19.76|5
1622620800000|2021-06-02 08:00:00|19.85|19.77|19.83|19.75|19.89|19.81|19.8|19.72|206
1622621100000|2021-06-02 08:05:00|19.84|19.76|19.81|19.73|19.84|19.76|19.8|19.72|45
1622621400000|2021-06-02 08:10:00|19.78|19.7|19.74|19.66|19.81|19.73|19.74|19.66|344
1622621700000|2021-06-02 08:15:00|19.75|19.67|19.82|19.74|19.83|19.75|19.74|19.66|31
1622622000000|2021-06-02 08:20:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|6
1622622300000|2021-06-02 08:25:00|19.8|19.72|19.85|19.77|19.85|19.77|19.79|19.71|55
1622622600000|2021-06-02 08:30:00|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|25
1622622900000|2021-06-02 08:35:00|19.85|19.77|19.84|19.76|19.87|19.79|19.82|19.74|4
1622623200000|2021-06-02 08:40:00|19.83|19.75|19.89|19.81|19.89|19.81|19.83|19.75|57
1622623500000|2021-06-02 08:45:00|19.88|19.8|19.84|19.76|19.9|19.82|19.84|19.76|16
1622623800000|2021-06-02 08:50:00|19.81|19.73|19.81|19.73|19.82|19.74|19.79|19.71|46
1622624100000|2021-06-02 08:55:00|19.79|19.71|19.84|19.76|19.88|19.8|19.79|19.71|41
1622624400000|2021-06-02 09:00:00|19.81|19.73|19.79|19.71|19.83|19.75|19.78|19.7|12
1622625000000|2021-06-02 09:10:00|19.77|19.69|19.83|19.75|19.84|19.76|19.77|19.69|41
1622625300000|2021-06-02 09:15:00|19.84|19.76|19.79|19.71|19.86|19.78|19.79|19.71|14
1622625600000|2021-06-02 09:20:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|109
1622625900000|2021-06-02 09:25:00|19.86|19.78|19.84|19.76|19.87|19.79|19.82|19.74|66
1622626200000|2021-06-02 09:30:00|19.83|19.75|19.79|19.71|19.84|19.76|19.79|19.71|17
1622626500000|2021-06-02 09:35:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1622626800000|2021-06-02 09:40:00|19.79|19.71|19.79|19.71|19.83|19.75|19.79|19.71|0
1622627100000|2021-06-02 09:45:00|19.81|19.73|19.82|19.74|19.83|19.75|19.79|19.71|5
1622627400000|2021-06-02 09:50:00|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|470
1622627700000|2021-06-02 09:55:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|7
1622628000000|2021-06-02 10:00:00|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|8
1622628300000|2021-06-02 10:05:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|64
1622628600000|2021-06-02 10:10:00|19.83|19.75|19.84|19.76|19.85|19.77|19.82|19.74|198
1622628900000|2021-06-02 10:15:00|19.83|19.75|19.85|19.77|19.87|19.79|19.82|19.74|1
1622629200000|2021-06-02 10:20:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|4
1622629500000|2021-06-02 10:25:00|19.89|19.81|19.82|19.74|19.89|19.81|19.8|19.72|59
1622629800000|2021-06-02 10:30:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|133
1622630100000|2021-06-02 10:35:00|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|12
1622630400000|2021-06-02 10:40:00|19.78|19.7|19.78|19.7|19.79|19.71|19.77|19.69|9
1622630700000|2021-06-02 10:45:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1622631000000|2021-06-02 10:50:00|19.78|19.7|19.77|19.69|19.82|19.74|19.77|19.69|0
1622631300000|2021-06-02 10:55:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1622631600000|2021-06-02 11:00:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1622631900000|2021-06-02 11:05:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|1
1622632200000|2021-06-02 11:10:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1622632500000|2021-06-02 11:15:00|19.78|19.7|19.84|19.76|19.84|19.76|19.78|19.7|53
1622632800000|2021-06-02 11:20:00|19.86|19.78|19.84|19.76|19.91|19.83|19.84|19.76|93
1622633100000|2021-06-02 11:25:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|6
1622633400000|2021-06-02 11:30:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|73
1622633700000|2021-06-02 11:35:00|||||||||58
1622634000000|2021-06-02 11:40:00|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|22
1622634300000|2021-06-02 11:45:00|||||||||15
1622634600000|2021-06-02 11:50:00|19.89|19.81|19.93|19.85|19.94|19.86|19.89|19.81|22
1622634900000|2021-06-02 11:55:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|19
1622635200000|2021-06-02 12:00:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|12
1622635800000|2021-06-02 12:10:00|||||||||50
1622636100000|2021-06-02 12:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1622636400000|2021-06-02 12:20:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|65
1622636700000|2021-06-02 12:25:00|19.83|19.75|19.82|19.74|19.83|19.75|19.77|19.69|145
1622637000000|2021-06-02 12:30:00|19.84|19.76|19.86|19.78|19.87|19.79|19.82|19.74|3
1622637300000|2021-06-02 12:35:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1622637600000|2021-06-02 12:40:00|19.87|19.79|19.84|19.76|19.89|19.81|19.83|19.75|130
1622637900000|2021-06-02 12:45:00|19.82|19.74|19.83|19.75|19.84|19.76|19.82|19.74|25
1622638200000|2021-06-02 12:50:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|23
1622638500000|2021-06-02 12:55:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|9
1622638800000|2021-06-02 13:00:00|19.79|19.71|19.77|19.69|19.81|19.73|19.77|19.69|25
1622639100000|2021-06-02 13:05:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|284
1622639400000|2021-06-02 13:10:00|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|1
1622639700000|2021-06-02 13:15:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|16
1622640000000|2021-06-02 13:20:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|170
1622640300000|2021-06-02 13:25:00|19.74|19.66|19.75|19.67|19.75|19.67|19.71|19.63|53
1622640600000|2021-06-02 13:30:00|19.8|19.72|19.84|19.76|19.86|19.78|19.75|19.67|111
1622640900000|2021-06-02 13:35:00|19.85|19.77|19.92|19.84|19.92|19.84|19.8|19.72|93
1622641200000|2021-06-02 13:40:00|19.9|19.82|19.74|19.66|19.9|19.82|19.74|19.66|334
1622641500000|2021-06-02 13:45:00|19.72|19.64|19.62|19.54|19.74|19.66|19.62|19.54|35
1622641800000|2021-06-02 13:50:00|19.64|19.56|19.67|19.59|19.67|19.59|19.6|19.52|85
1622642100000|2021-06-02 13:55:00|19.66|19.58|19.67|19.59|19.67|19.59|19.62|19.54|85
1622642400000|2021-06-02 14:00:00|19.68|19.6|19.7|19.62|19.72|19.64|19.67|19.59|38
1622642700000|2021-06-02 14:05:00|19.71|19.63|19.7|19.62|19.75|19.67|19.7|19.62|103
1622643000000|2021-06-02 14:10:00|19.72|19.64|19.76|19.68|19.77|19.69|19.7|19.62|11
1622643300000|2021-06-02 14:15:00|19.75|19.67|19.69|19.61|19.77|19.69|19.69|19.61|112
1622643600000|2021-06-02 14:20:00|19.7|19.62|19.65|19.57|19.7|19.62|19.64|19.56|260
1622643900000|2021-06-02 14:25:00|19.64|19.56|19.63|19.55|19.65|19.57|19.61|19.53|263
1622644200000|2021-06-02 14:30:00|19.61|19.53|19.58|19.5|19.63|19.55|19.56|19.48|231
1622644500000|2021-06-02 14:35:00|19.61|19.53|19.57|19.49|19.63|19.55|19.56|19.48|457
1622644800000|2021-06-02 14:40:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|53
1622645100000|2021-06-02 14:45:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|243
1622645400000|2021-06-02 14:50:00|19.49|19.41|19.51|19.43|19.54|19.46|19.49|19.41|472
1622645700000|2021-06-02 14:55:00|19.5|19.42|19.49|19.41|19.51|19.43|19.45|19.37|233
1622646000000|2021-06-02 15:00:00|19.46|19.38|19.44|19.36|19.49|19.41|19.44|19.36|1305
1622646300000|2021-06-02 15:05:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|65
1622646600000|2021-06-02 15:10:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|21
1622646900000|2021-06-02 15:15:00|19.42|19.34|19.35|19.27|19.42|19.34|19.32|19.24|437
1622647200000|2021-06-02 15:20:00|19.37|19.29|19.47|19.39|19.47|19.39|19.37|19.29|1551
1622647500000|2021-06-02 15:25:00|19.49|19.41|19.47|19.39|19.52|19.44|19.45|19.37|1608
1622647800000|2021-06-02 15:30:00|19.48|19.4|19.47|19.39|19.52|19.44|19.44|19.36|337
1622648100000|2021-06-02 15:35:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|283
1622648400000|2021-06-02 15:40:00|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|310
1622648700000|2021-06-02 15:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1622649000000|2021-06-02 15:50:00|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|107
1622649300000|2021-06-02 15:55:00|19.45|19.37|19.54|19.46|19.54|19.46|19.44|19.36|157
1622649600000|2021-06-02 16:00:00|19.52|19.44|19.54|19.46|19.56|19.48|19.49|19.41|21
1622649900000|2021-06-02 16:05:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|54
1622650200000|2021-06-02 16:10:00|19.52|19.44|19.51|19.43|19.54|19.46|19.49|19.41|1
1622650500000|2021-06-02 16:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.49|19.41|66
1622650800000|2021-06-02 16:20:00|19.51|19.43|19.54|19.46|19.55|19.47|19.5|19.42|0
1622651100000|2021-06-02 16:25:00|19.59|19.51|19.59|19.51|19.64|19.56|19.58|19.5|33
1622651400000|2021-06-02 16:30:00|19.6|19.52|19.59|19.51|19.64|19.56|19.59|19.51|25
1622651700000|2021-06-02 16:35:00|19.58|19.5|19.55|19.47|19.58|19.5|19.54|19.46|68
1622652000000|2021-06-02 16:40:00|19.54|19.46|19.54|19.46|19.59|19.51|19.54|19.46|38
1622652300000|2021-06-02 16:45:00|19.51|19.43|19.53|19.45|19.54|19.46|19.49|19.41|39
1622652600000|2021-06-02 16:50:00|19.54|19.46|19.54|19.46|19.54|19.46|19.5|19.42|27
1622652900000|2021-06-02 16:55:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1622653800000|2021-06-02 17:10:00|19.5|19.42|19.63|19.55|19.64|19.56|19.49|19.41|25
1622654100000|2021-06-02 17:15:00|19.62|19.54|19.69|19.61|19.69|19.61|19.62|19.54|21
1622654400000|2021-06-02 17:20:00|19.74|19.66|19.91|19.83|19.91|19.83|19.74|19.66|62
1622654700000|2021-06-02 17:25:00|19.9|19.82|19.79|19.71|19.91|19.83|19.78|19.7|29
1622655000000|2021-06-02 17:30:00|19.8|19.72|19.74|19.66|19.83|19.75|19.74|19.66|3
1622655300000|2021-06-02 17:35:00|19.72|19.64|19.73|19.65|19.74|19.66|19.69|19.61|0
1622655600000|2021-06-02 17:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1622655900000|2021-06-02 17:45:00|19.73|19.65|19.85|19.77|19.86|19.78|19.69|19.61|39
1622656200000|2021-06-02 17:50:00|19.84|19.76|19.85|19.77|19.86|19.78|19.78|19.7|27
1622656500000|2021-06-02 17:55:00|19.86|19.78|19.84|19.76|19.91|19.83|19.81|19.73|1
1622656800000|2021-06-02 18:00:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|2
1622657100000|2021-06-02 18:05:00|19.82|19.74|19.88|19.8|19.88|19.8|19.8|19.72|32
1622657400000|2021-06-02 18:10:00|19.89|19.81|19.94|19.86|19.96|19.88|19.88|19.8|6
1622657700000|2021-06-02 18:15:00|19.93|19.85|19.79|19.71|19.94|19.86|19.76|19.68|16
1622658000000|2021-06-02 18:20:00|19.76|19.68|19.71|19.63|19.81|19.73|19.71|19.63|17
1622658300000|2021-06-02 18:25:00|19.73|19.65|19.73|19.65|19.74|19.66|19.68|19.6|16
1622658600000|2021-06-02 18:30:00|19.74|19.66|19.77|19.69|19.79|19.71|19.71|19.63|0
1622658900000|2021-06-02 18:35:00|19.78|19.7|19.77|19.69|19.82|19.74|19.75|19.67|3
1622659200000|2021-06-02 18:40:00|19.78|19.7|19.85|19.77|19.87|19.79|19.77|19.69|1
1622659500000|2021-06-02 18:45:00|19.87|19.79|19.82|19.74|19.87|19.79|19.8|19.72|0
1622659800000|2021-06-02 18:50:00|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|3
1622660100000|2021-06-02 18:55:00|19.85|19.77|19.8|19.72|19.87|19.79|19.78|19.7|1
1622660400000|2021-06-02 19:00:00|19.79|19.71|19.83|19.75|19.87|19.79|19.77|19.69|2
1622660700000|2021-06-02 19:05:00|19.81|19.73|19.78|19.7|19.82|19.74|19.76|19.68|0
1622661000000|2021-06-02 19:10:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|1
1622661300000|2021-06-02 19:15:00|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|0
1622661600000|2021-06-02 19:20:00|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|1
1622661900000|2021-06-02 19:25:00|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|7
1622662200000|2021-06-02 19:30:00|19.85|19.77|19.81|19.73|19.85|19.77|19.8|19.72|0
1622662500000|2021-06-02 19:35:00|19.8|19.72|19.81|19.73|19.85|19.77|19.8|19.72|0
1622662800000|2021-06-02 19:40:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|11
1622663100000|2021-06-02 19:45:00|19.81|19.73|19.81|19.73|19.82|19.74|19.76|19.68|0
1622663400000|2021-06-02 19:50:00|19.8|19.72|19.78|19.7|19.81|19.73|19.75|19.67|33
1622663700000|2021-06-02 19:55:00|19.8|19.72|19.7|19.62|19.83|19.75|19.66|19.58|37
1622679300000|2021-06-03 00:15:00|19.84|19.59|19.8|19.55|19.84|19.59|19.8|19.55|0
1622679600000|2021-06-03 00:20:00|19.78|19.53|19.84|19.54|19.84|19.55|19.78|19.52|0
1622679900000|2021-06-03 00:25:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1622680200000|2021-06-03 00:30:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622681700000|2021-06-03 00:55:00|19.8|19.55|19.8|19.55|19.8|19.55|19.79|19.54|0
1622682000000|2021-06-03 01:00:00|19.79|19.54|19.8|19.55|19.8|19.55|19.79|19.54|0
1622682300000|2021-06-03 01:05:00|19.87|19.57|19.83|19.58|19.87|19.58|19.83|19.57|0
1622682600000|2021-06-03 01:10:00|19.8|19.55|19.83|19.58|19.83|19.58|19.8|19.55|0
1622682900000|2021-06-03 01:15:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1622683500000|2021-06-03 01:25:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1622683800000|2021-06-03 01:30:00|19.87|19.57|19.8|19.55|19.87|19.58|19.8|19.55|0
1622684700000|2021-06-03 01:45:00|19.79|19.54|19.84|19.54|19.84|19.54|19.79|19.52|14
1622685000000|2021-06-03 01:50:00|19.85|19.55|19.84|19.54|19.86|19.56|19.84|19.54|0
1622685300000|2021-06-03 01:55:00|19.85|19.55|19.86|19.56|19.86|19.56|19.84|19.54|0
1622685600000|2021-06-03 02:00:00|19.84|19.54|19.85|19.55|19.86|19.56|19.84|19.54|0
1622685900000|2021-06-03 02:05:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686200000|2021-06-03 02:10:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622686500000|2021-06-03 02:15:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1622686800000|2021-06-03 02:20:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1622687100000|2021-06-03 02:25:00|19.84|19.54|19.85|19.55|19.85|19.55|19.82|19.52|0
1622687400000|2021-06-03 02:30:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1622687700000|2021-06-03 02:35:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|0
1622688300000|2021-06-03 02:45:00|19.89|19.59|19.85|19.55|19.89|19.59|19.85|19.55|0
1622688900000|2021-06-03 02:55:00|19.82|19.52|19.85|19.55|19.85|19.55|19.82|19.52|0
1622689500000|2021-06-03 03:05:00|19.86|19.56|19.9|19.6|19.9|19.6|19.86|19.56|0
1622689800000|2021-06-03 03:10:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622690100000|2021-06-03 03:15:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1622690400000|2021-06-03 03:20:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1622690700000|2021-06-03 03:25:00|19.87|19.57|19.9|19.6|19.9|19.6|19.87|19.57|0
1622691000000|2021-06-03 03:30:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1622691300000|2021-06-03 03:35:00|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|0
1622691900000|2021-06-03 03:45:00|19.87|19.57|19.85|19.55|19.87|19.57|19.85|19.55|0
1622692500000|2021-06-03 03:55:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622692800000|2021-06-03 04:00:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1622693100000|2021-06-03 04:05:00|19.83|19.53|19.8|19.55|19.85|19.55|19.8|19.53|0
1622694000000|2021-06-03 04:20:00|19.78|19.53|19.8|19.55|19.8|19.55|19.78|19.53|0
1622694300000|2021-06-03 04:25:00|19.78|19.53|19.8|19.55|19.8|19.55|19.78|19.53|0
1622696100000|2021-06-03 04:55:00|19.81|19.56|19.83|19.58|19.83|19.58|19.81|19.56|0
1622696400000|2021-06-03 05:00:00|19.75|19.67|19.81|19.56|19.83|19.67|19.75|19.56|0
1622696700000|2021-06-03 05:05:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1622697000000|2021-06-03 05:10:00|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|0
1622698200000|2021-06-03 05:30:00|19.71|19.63|19.72|19.64|19.8|19.64|19.71|19.55|0
1622698500000|2021-06-03 05:35:00|19.8|19.55|19.71|19.63|19.8|19.64|19.71|19.55|0
1622699400000|2021-06-03 05:50:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1622699700000|2021-06-03 05:55:00|19.75|19.67|19.7|19.62|19.77|19.69|19.7|19.62|30
1622700000000|2021-06-03 06:00:00|19.71|19.63|19.74|19.66|19.82|19.68|19.7|19.57|23
1622700300000|2021-06-03 06:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|24
1622700600000|2021-06-03 06:10:00|19.74|19.66|19.75|19.67|19.76|19.68|19.72|19.64|6
1622700900000|2021-06-03 06:15:00|19.76|19.68|19.76|19.68|19.77|19.69|19.75|19.67|0
1622701200000|2021-06-03 06:20:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1622701500000|2021-06-03 06:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|12
1622701800000|2021-06-03 06:30:00|19.74|19.66|19.78|19.7|19.78|19.7|19.73|19.65|1
1622702100000|2021-06-03 06:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1622702400000|2021-06-03 06:40:00|19.82|19.74|19.94|19.86|19.94|19.86|19.82|19.74|24
1622702700000|2021-06-03 06:45:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|1
1622703000000|2021-06-03 06:50:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1622703300000|2021-06-03 06:55:00|19.9|19.82|19.78|19.7|19.9|19.82|19.78|19.7|9
1622703600000|2021-06-03 07:00:00|19.77|19.69|19.85|19.77|19.87|19.79|19.74|19.66|217
1622703900000|2021-06-03 07:05:00|19.84|19.76|19.9|19.82|19.92|19.84|19.82|19.74|85
1622704200000|2021-06-03 07:10:00|19.92|19.84|19.87|19.79|19.93|19.85|19.87|19.79|11
1622704500000|2021-06-03 07:15:00|19.89|19.81|19.9|19.82|19.94|19.86|19.88|19.8|38
1622704800000|2021-06-03 07:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|28
1622705100000|2021-06-03 07:25:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|205
1622705400000|2021-06-03 07:30:00|||||||||34
1622705700000|2021-06-03 07:35:00|19.85|19.77|19.86|19.78|19.87|19.79|19.83|19.75|34
1622706000000|2021-06-03 07:40:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|4
1622706300000|2021-06-03 07:45:00|19.88|19.8|19.88|19.8|19.9|19.82|19.85|19.77|51
1622706600000|2021-06-03 07:50:00|19.87|19.79|19.87|19.79|19.89|19.81|19.86|19.78|258
1622706900000|2021-06-03 07:55:00|19.86|19.78|19.86|19.78|19.87|19.79|19.85|19.77|100
1622707200000|2021-06-03 08:00:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|26
1622707500000|2021-06-03 08:05:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|18
1622707800000|2021-06-03 08:10:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|45
1622708100000|2021-06-03 08:15:00|19.88|19.8|19.86|19.78|19.92|19.84|19.86|19.78|2
1622708400000|2021-06-03 08:20:00|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|143
1622708700000|2021-06-03 08:25:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|31
1622709000000|2021-06-03 08:30:00|19.83|19.75|19.8|19.72|19.87|19.79|19.8|19.72|81
1622709300000|2021-06-03 08:35:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|78
1622709600000|2021-06-03 08:40:00|19.76|19.68|19.75|19.67|19.77|19.69|19.75|19.67|5
1622709900000|2021-06-03 08:45:00|19.76|19.68|19.76|19.68|19.8|19.72|19.75|19.67|12
1622710200000|2021-06-03 08:50:00|19.75|19.67|19.73|19.65|19.76|19.68|19.7|19.62|23
1622710500000|2021-06-03 08:55:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|13
1622710800000|2021-06-03 09:00:00|19.76|19.68|19.75|19.67|19.77|19.69|19.75|19.67|33
1622711100000|2021-06-03 09:05:00|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|10
1622711400000|2021-06-03 09:10:00|19.76|19.68|19.81|19.73|19.82|19.74|19.76|19.68|31
1622711700000|2021-06-03 09:15:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|19
1622712000000|2021-06-03 09:20:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|152
1622712300000|2021-06-03 09:25:00|19.84|19.76|19.84|19.76|19.89|19.81|19.84|19.76|298
1622712600000|2021-06-03 09:30:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|205
1622713200000|2021-06-03 09:40:00|19.81|19.73|19.81|19.73|19.82|19.74|19.79|19.71|448
1622713500000|2021-06-03 09:45:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1622713800000|2021-06-03 09:50:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|84
1622714100000|2021-06-03 09:55:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|51
1622714400000|2021-06-03 10:00:00|19.84|19.76|19.87|19.79|19.89|19.81|19.82|19.74|81
1622714700000|2021-06-03 10:05:00|19.89|19.81|20.06|19.98|20.06|19.98|19.87|19.79|615
1622715000000|2021-06-03 10:10:00|20.07|19.99|20.08|20|20.11|20.03|20.06|19.98|82
1622715300000|2021-06-03 10:15:00|20.07|19.99|19.96|19.88|20.07|19.99|19.96|19.88|137
1622715600000|2021-06-03 10:20:00|20|19.92|19.96|19.88|20.01|19.93|19.95|19.87|28
1622715900000|2021-06-03 10:25:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|22
1622716200000|2021-06-03 10:30:00|20.01|19.93|20.13|20.05|20.13|20.05|20|19.92|243
1622716500000|2021-06-03 10:35:00|20.12|20.04|20.18|20.1|20.22|20.14|20.11|20.03|294
1622716800000|2021-06-03 10:40:00|||||||||57
1622717100000|2021-06-03 10:45:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|275
1622717400000|2021-06-03 10:50:00|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|408
1622717700000|2021-06-03 10:55:00|20.22|20.14|20.35|20.27|20.35|20.27|20.21|20.13|867
1622718000000|2021-06-03 11:00:00|20.37|20.29|20.5|20.42|20.51|20.43|20.35|20.27|208
1622718300000|2021-06-03 11:05:00|20.48|20.4|20.48|20.4|20.53|20.45|20.43|20.35|334
1622718600000|2021-06-03 11:10:00|20.46|20.38|20.36|20.28|20.46|20.38|20.36|20.28|402
1622718900000|2021-06-03 11:15:00|20.38|20.3|20.41|20.33|20.41|20.33|20.36|20.28|287
1622719200000|2021-06-03 11:20:00|20.43|20.35|20.41|20.33|20.48|20.4|20.41|20.33|382
1622719500000|2021-06-03 11:25:00|20.42|20.34|20.4|20.32|20.42|20.34|20.36|20.28|101
1622719800000|2021-06-03 11:30:00|20.41|20.33|20.42|20.34|20.46|20.38|20.4|20.32|21
1622720100000|2021-06-03 11:35:00|20.43|20.35|20.38|20.3|20.44|20.36|20.35|20.27|65
1622720400000|2021-06-03 11:40:00|20.41|20.33|20.41|20.33|20.42|20.34|20.4|20.32|15
1622720700000|2021-06-03 11:45:00|20.43|20.35|20.53|20.45|20.58|20.5|20.42|20.34|312
1622721000000|2021-06-03 11:50:00|20.56|20.48|20.46|20.38|20.58|20.5|20.46|20.38|144
1622721300000|2021-06-03 11:55:00|20.47|20.39|20.46|20.38|20.52|20.44|20.44|20.36|72
1622721600000|2021-06-03 12:00:00|20.47|20.39|20.58|20.5|20.63|20.55|20.46|20.38|347
1622721900000|2021-06-03 12:05:00|20.57|20.49|20.58|20.5|20.58|20.5|20.54|20.46|89
1622722200000|2021-06-03 12:10:00|20.59|20.51|20.57|20.49|20.63|20.55|20.57|20.49|53
1622722500000|2021-06-03 12:15:00|20.58|20.5|20.41|20.33|20.63|20.55|20.41|20.33|156
1622722800000|2021-06-03 12:20:00|20.4|20.32|20.38|20.3|20.41|20.33|20.36|20.28|91
1622723100000|2021-06-03 12:25:00|20.37|20.29|20.35|20.27|20.38|20.3|20.31|20.23|155
1622723400000|2021-06-03 12:30:00|20.34|20.26|20.34|20.26|20.37|20.29|20.32|20.24|73
1622723700000|2021-06-03 12:35:00|20.35|20.27|20.29|20.21|20.36|20.28|20.29|20.21|69
1622724000000|2021-06-03 12:40:00|20.26|20.18|20.24|20.16|20.31|20.23|20.23|20.15|136
1622724300000|2021-06-03 12:45:00|20.23|20.15|20.25|20.17|20.25|20.17|20.19|20.11|5
1622724600000|2021-06-03 12:50:00|20.24|20.16|20.29|20.21|20.29|20.21|20.24|20.16|202
1622724900000|2021-06-03 12:55:00|20.3|20.22|20.32|20.24|20.32|20.24|20.29|20.21|39
1622725200000|2021-06-03 13:00:00|20.31|20.23|20.29|20.21|20.32|20.24|20.27|20.19|45
1622725500000|2021-06-03 13:05:00|20.3|20.22|20.27|20.19|20.3|20.22|20.25|20.17|89
1622725800000|2021-06-03 13:10:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|87
1622726100000|2021-06-03 13:15:00|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|76
1622726400000|2021-06-03 13:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.16|20.08|78
1622726700000|2021-06-03 13:25:00|20.17|20.09|20.17|20.09|20.21|20.13|20.15|20.07|91
1622727000000|2021-06-03 13:30:00|20.15|20.07|20.1|20.02|20.17|20.09|20.08|20|218
1622727300000|2021-06-03 13:35:00|20.08|20|20.27|20.19|20.27|20.19|20.08|20|358
1622727600000|2021-06-03 13:40:00|20.26|20.18|20.38|20.3|20.38|20.3|20.2|20.12|234
1622727900000|2021-06-03 13:45:00|20.39|20.31|20.39|20.31|20.44|20.36|20.21|20.13|395
1622728200000|2021-06-03 13:50:00|20.38|20.3|20.25|20.17|20.38|20.3|20.22|20.14|160
1622728500000|2021-06-03 13:55:00|20.27|20.19|20.15|20.07|20.29|20.21|20.12|20.04|211
1622728800000|2021-06-03 14:00:00|20.14|20.06|20.07|19.99|20.15|20.07|20.05|19.97|79
1622729100000|2021-06-03 14:05:00|20.06|19.98|20.01|19.93|20.12|20.04|19.95|19.87|191
1622729400000|2021-06-03 14:10:00|20.02|19.94|20.07|19.99|20.07|19.99|19.95|19.87|754
1622729700000|2021-06-03 14:15:00|20.06|19.98|20.1|20.02|20.17|20.09|20.05|19.97|451
1622730000000|2021-06-03 14:20:00|20.11|20.03|20.16|20.08|20.17|20.09|20.05|19.97|134
1622730300000|2021-06-03 14:25:00|20.17|20.09|20.22|20.14|20.23|20.15|20.15|20.07|97
1622730600000|2021-06-03 14:30:00|20.23|20.15|20.17|20.09|20.27|20.19|20.1|20.02|272
1622730900000|2021-06-03 14:35:00|20.18|20.1|20.22|20.14|20.22|20.14|20.1|20.02|311
1622731200000|2021-06-03 14:40:00|20.23|20.15|20.17|20.09|20.24|20.16|20.17|20.09|242
1622731500000|2021-06-03 14:45:00|20.15|20.07|19.98|19.9|20.15|20.07|19.91|19.83|266
1622731800000|2021-06-03 14:50:00|19.97|19.89|19.95|19.87|20.01|19.93|19.9|19.82|55
1622732100000|2021-06-03 14:55:00|19.94|19.86|19.83|19.75|19.95|19.87|19.83|19.75|291
1622732400000|2021-06-03 15:00:00|19.84|19.76|19.79|19.71|19.86|19.78|19.79|19.71|537
1622732700000|2021-06-03 15:05:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|145
1622733000000|2021-06-03 15:10:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|220
1622733300000|2021-06-03 15:15:00|19.79|19.71|19.86|19.78|19.89|19.81|19.79|19.71|40
1622733600000|2021-06-03 15:20:00|19.85|19.77|19.76|19.68|19.86|19.78|19.74|19.66|296
1622733900000|2021-06-03 15:25:00|19.75|19.67|19.88|19.8|19.88|19.8|19.74|19.66|791
1622734200000|2021-06-03 15:30:00|19.93|19.85|20.02|19.94|20.02|19.94|19.88|19.8|610
1622734500000|2021-06-03 15:35:00|20|19.92|19.99|19.91|20.03|19.95|19.93|19.85|48
1622734800000|2021-06-03 15:40:00|19.98|19.9|19.98|19.9|20.03|19.95|19.98|19.9|40
1622735100000|2021-06-03 15:45:00|20.01|19.93|20.07|19.99|20.08|20|19.98|19.9|113
1622735400000|2021-06-03 15:50:00|20.08|20|20.03|19.95|20.08|20|20.02|19.94|0
1622735700000|2021-06-03 15:55:00|20.06|19.98|20.05|19.97|20.08|20|20.02|19.94|91
1622736000000|2021-06-03 16:00:00|20.03|19.95|20.03|19.95|20.08|20|20.01|19.93|21
1622736300000|2021-06-03 16:05:00|20.02|19.94|19.99|19.91|20.03|19.95|19.95|19.87|4
1622736600000|2021-06-03 16:10:00|20.01|19.93|20.06|19.98|20.06|19.98|19.99|19.91|1
1622736900000|2021-06-03 16:15:00|20.05|19.97|20.06|19.98|20.06|19.98|20.01|19.93|6
1622737200000|2021-06-03 16:20:00|20.08|20|20.11|20.03|20.16|20.08|20.08|20|39
1622737500000|2021-06-03 16:25:00|20.13|20.05|20.06|19.98|20.14|20.06|20.06|19.98|14
1622737800000|2021-06-03 16:30:00|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|17
1622738100000|2021-06-03 16:35:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|1
1622738400000|2021-06-03 16:40:00|20.03|19.95|19.96|19.88|20.03|19.95|19.96|19.88|86
1622738700000|2021-06-03 16:45:00|19.99|19.91|20|19.92|20.01|19.93|19.96|19.88|29
1622739000000|2021-06-03 16:50:00|20.01|19.93|20.06|19.98|20.08|20|19.96|19.88|25
1622739300000|2021-06-03 16:55:00|20.07|19.99|20.01|19.93|20.08|20|19.98|19.9|8
1622739600000|2021-06-03 17:00:00|20|19.92|20.02|19.94|20.06|19.98|19.98|19.9|0
1622739900000|2021-06-03 17:05:00|20.03|19.95|20.02|19.94|20.18|20.1|20.02|19.94|38
1622740200000|2021-06-03 17:10:00|20|19.92|20.08|20|20.08|20|19.98|19.9|6
1622740500000|2021-06-03 17:15:00|20.07|19.99|20.01|19.93|20.07|19.99|20|19.92|1
1622740800000|2021-06-03 17:20:00|20|19.92|19.96|19.88|20.02|19.94|19.96|19.88|5
1622741100000|2021-06-03 17:25:00|19.97|19.89|19.99|19.91|20|19.92|19.96|19.88|17
1622741400000|2021-06-03 17:30:00|20|19.92|20|19.92|20.01|19.93|19.96|19.88|0
1622741700000|2021-06-03 17:35:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1622742000000|2021-06-03 17:40:00|20.01|19.93|20.07|19.99|20.1|20.02|19.97|19.89|0
1622742300000|2021-06-03 17:45:00|20.08|20|20.07|19.99|20.1|20.02|20.03|19.95|0
1622742600000|2021-06-03 17:50:00|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1622742900000|2021-06-03 17:55:00|20.06|19.98|20.07|19.99|20.09|20.01|20.04|19.96|0
1622743200000|2021-06-03 18:00:00|20.08|20|20.08|20|20.14|20.06|20.07|19.99|2
1622743500000|2021-06-03 18:05:00|20.09|20.01|20.11|20.03|20.14|20.06|20.07|19.99|3
1622743800000|2021-06-03 18:10:00|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|0
1622744100000|2021-06-03 18:15:00|20.15|20.07|20.18|20.1|20.19|20.11|20.15|20.07|4
1622744400000|2021-06-03 18:20:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|1
1622745000000|2021-06-03 18:30:00|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|25
1622745300000|2021-06-03 18:35:00|20.17|20.09|20.17|20.09|20.21|20.13|20.14|20.06|15
1622745600000|2021-06-03 18:40:00|20.16|20.08|20.11|20.03|20.16|20.08|20.09|20.01|22
1622745900000|2021-06-03 18:45:00|20.12|20.04|20.14|20.06|20.16|20.08|20.11|20.03|3
1622746200000|2021-06-03 18:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1622746500000|2021-06-03 18:55:00|20.14|20.06|20.18|20.1|20.21|20.13|20.14|20.06|1
1622746800000|2021-06-03 19:00:00|20.17|20.09|20.16|20.08|20.17|20.09|20.09|20.01|0
1622747100000|2021-06-03 19:05:00|20.15|20.07|20.2|20.12|20.24|20.16|20.15|20.07|19
1622747400000|2021-06-03 19:10:00|20.21|20.13|20.14|20.06|20.21|20.13|20.14|20.06|14
1622747700000|2021-06-03 19:15:00|20.17|20.09|20.19|20.11|20.19|20.11|20.11|20.03|2
1622748000000|2021-06-03 19:20:00|20.22|20.14|20.15|20.07|20.24|20.16|20.15|20.07|3
1622748300000|2021-06-03 19:25:00|20.16|20.08|20.15|20.07|20.19|20.11|20.15|20.07|0
1622748600000|2021-06-03 19:30:00|20.14|20.06|20.13|20.05|20.16|20.08|20.13|20.05|0
1622748900000|2021-06-03 19:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1622749200000|2021-06-03 19:40:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|6
1622749500000|2021-06-03 19:45:00|20.17|20.09|20.19|20.11|20.19|20.11|20.16|20.08|44
1622749800000|2021-06-03 19:50:00|20.18|20.1|20.19|20.11|20.19|20.11|20.14|20.06|16
1622750100000|2021-06-03 19:55:00|20.17|20.09|20.28|19.98|20.28|20.09|20.05|19.97|104
1622765700000|2021-06-04 00:15:00|20.44|20.14|20.53|20.23|20.56|20.28|20.4|20.1|0
1622766000000|2021-06-04 00:20:00|20.5|20.2|20.53|20.23|20.53|20.23|20.5|20.2|0
1622766300000|2021-06-04 00:25:00|20.49|20.24|20.53|20.23|20.53|20.24|20.49|20.2|0
1622766600000|2021-06-04 00:30:00|20.54|20.24|20.58|20.28|20.58|20.31|20.54|20.24|0
1622766900000|2021-06-04 00:35:00|20.56|20.26|20.48|20.18|20.58|20.28|20.48|20.18|0
1622767200000|2021-06-04 00:40:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1622767500000|2021-06-04 00:45:00|20.49|20.24|20.47|20.17|20.52|20.25|20.33|20.16|2
1622767800000|2021-06-04 00:50:00|20.46|20.16|20.42|20.12|20.46|20.16|20.42|20.12|0
1622768100000|2021-06-04 00:55:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1622768400000|2021-06-04 01:00:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1622770200000|2021-06-04 01:30:00|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1622770500000|2021-06-04 01:35:00|20.43|20.13|20.41|20.11|20.43|20.13|20.41|20.11|0
1622770800000|2021-06-04 01:40:00|20.4|20.1|20.36|20.06|20.4|20.1|20.36|20.06|0
1622771100000|2021-06-04 01:45:00|20.3|20.05|20.29|19.99|20.3|20.05|20.29|19.99|0
1622771400000|2021-06-04 01:50:00|20.27|20.02|20.31|20.06|20.31|20.06|20.27|20.02|0
1622771700000|2021-06-04 01:55:00|20.24|20.16|20.24|20.16|20.31|20.16|20.24|20.06|0
1622772600000|2021-06-04 02:10:00|20.23|20.15|20.31|20.06|20.31|20.16|20.23|20.05|1
1622772900000|2021-06-04 02:15:00|20.3|20.05|20.31|20.06|20.31|20.06|20.3|20.05|0
1622773200000|2021-06-04 02:20:00|20.3|20.05|20.26|20.01|20.3|20.05|20.26|20.01|0
1622773500000|2021-06-04 02:25:00|20.29|19.99|20.29|19.99|20.29|20.03|20.28|19.99|0
1622776500000|2021-06-04 03:15:00|20.26|20.01|20.29|19.99|20.29|20.01|20.25|19.95|0
1622776800000|2021-06-04 03:20:00|20.28|20.03|20.29|19.99|20.29|20.03|20.28|19.99|0
1622777100000|2021-06-04 03:25:00|20.28|19.98|20.25|19.95|20.28|19.98|20.15|19.89|0
1622777400000|2021-06-04 03:30:00|20.24|19.94|20.24|19.94|20.25|20|20|19.86|8
1622778000000|2021-06-04 03:40:00|20.23|19.93|20.25|19.95|20.25|19.95|20.2|19.9|0
1622778300000|2021-06-04 03:45:00|20.23|19.93|20.23|19.93|20.25|19.96|20.21|19.92|0
1622778600000|2021-06-04 03:50:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1622778900000|2021-06-04 03:55:00|20.23|19.93|20.25|19.95|20.25|19.95|20.22|19.92|0
1622781600000|2021-06-04 04:40:00|20.26|19.96|20.28|19.98|20.3|20|20.26|19.96|0
1622781900000|2021-06-04 04:45:00|20.3|20|20.27|19.97|20.3|20|20.26|19.96|0
1622782200000|2021-06-04 04:50:00|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|0
1622782800000|2021-06-04 05:00:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1622783100000|2021-06-04 05:05:00|20.25|20|20.32|20.07|20.32|20.15|20.23|20|1
1622783400000|2021-06-04 05:10:00|20.35|20.1|20.25|20.17|20.4|20.17|20.24|20.09|4
1622783700000|2021-06-04 05:15:00|20.21|20.13|20.25|19.95|20.26|20.13|20.21|19.95|1
1622784000000|2021-06-04 05:20:00|20.26|19.96|20.25|19.95|20.26|19.96|20.25|19.95|0
1622784300000|2021-06-04 05:25:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1622784900000|2021-06-04 05:35:00|20.27|19.97|20.28|19.98|20.3|20|20.27|19.97|0
1622785200000|2021-06-04 05:40:00|20.3|20|20.3|20|20.3|20|20.26|19.96|0
1622785500000|2021-06-04 05:45:00|20.28|20.03|20.31|20.06|20.31|20.06|20.28|20.03|0
1622785800000|2021-06-04 05:50:00|20.32|20.07|20.28|20.2|20.35|20.2|20.28|20.06|0
1622786400000|2021-06-04 06:00:00|20.3|20.22|20.3|20.22|20.39|20.23|20.25|20.09|5
1622786700000|2021-06-04 06:05:00|20.28|20.2|20.29|20.21|20.29|20.21|20.25|20.17|0
1622787000000|2021-06-04 06:10:00|20.3|20.22|20.22|20.14|20.31|20.23|20.2|20.12|6
1622787300000|2021-06-04 06:15:00|20.21|20.13|20.22|20.14|20.25|20.17|20.2|20.12|0
1622787600000|2021-06-04 06:20:00|20.24|20.16|20.26|20.18|20.29|20.21|20.23|20.15|0
1622787900000|2021-06-04 06:25:00|20.25|20.17|20.26|20.18|20.29|20.21|20.25|20.17|1
1622788200000|2021-06-04 06:30:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1622788500000|2021-06-04 06:35:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|0
1622788800000|2021-06-04 06:40:00|20.19|20.11|20.14|20.06|20.19|20.11|20.13|20.05|1
1622789100000|2021-06-04 06:45:00|20.13|20.05|20.09|20.01|20.13|20.05|20.08|20|0
1622789400000|2021-06-04 06:50:00|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|6
1622789700000|2021-06-04 06:55:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1622790000000|2021-06-04 07:00:00|20.08|20|20.14|20.06|20.2|20.12|20.06|19.98|23
1622790300000|2021-06-04 07:05:00|20.15|20.07|20.11|20.03|20.17|20.09|20.08|20|8
1622790600000|2021-06-04 07:10:00|20.13|20.05|20.24|20.16|20.24|20.16|20.09|20.01|372
1622790900000|2021-06-04 07:15:00|20.26|20.18|20.24|20.16|20.28|20.2|20.21|20.13|196
1622791200000|2021-06-04 07:20:00|20.26|20.18|20.26|20.18|20.28|20.2|20.23|20.15|164
1622791500000|2021-06-04 07:25:00|20.24|20.16|20.18|20.1|20.26|20.18|20.17|20.09|68
1622791800000|2021-06-04 07:30:00|20.19|20.11|20.13|20.05|20.19|20.11|20.12|20.04|45
1622792100000|2021-06-04 07:35:00|20.12|20.04|20.11|20.03|20.13|20.05|20.06|19.98|123
1622792400000|2021-06-04 07:40:00|20.09|20.01|20.11|20.03|20.11|20.03|20.06|19.98|16
1622792700000|2021-06-04 07:45:00|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|4
1622793000000|2021-06-04 07:50:00|20.17|20.09|20.18|20.1|20.21|20.13|20.16|20.08|47
1622793300000|2021-06-04 07:55:00|20.17|20.09|20.18|20.1|20.21|20.13|20.17|20.09|32
1622793600000|2021-06-04 08:00:00|20.17|20.09|20.19|20.11|20.21|20.13|20.16|20.08|0
1622793900000|2021-06-04 08:05:00|20.18|20.1|20.18|20.1|20.23|20.15|20.18|20.1|2
1622794200000|2021-06-04 08:10:00|20.19|20.11|20.16|20.08|20.22|20.14|20.13|20.05|11
1622794500000|2021-06-04 08:15:00|20.15|20.07|20.13|20.05|20.15|20.07|20.1|20.02|59
1622794800000|2021-06-04 08:20:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|8
1622795100000|2021-06-04 08:25:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|31
1622795400000|2021-06-04 08:30:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|114
1622795700000|2021-06-04 08:35:00|20.16|20.08|20.16|20.08|20.18|20.1|20.13|20.05|10
1622796000000|2021-06-04 08:40:00|20.18|20.1|20.18|20.1|20.18|20.1|20.15|20.07|0
1622796300000|2021-06-04 08:45:00|20.16|20.08|20.2|20.12|20.2|20.12|20.14|20.06|36
1622796600000|2021-06-04 08:50:00|20.18|20.1|20.2|20.12|20.2|20.12|20.17|20.09|1
1622796900000|2021-06-04 08:55:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|13
1622797200000|2021-06-04 09:00:00|20.18|20.1|20.19|20.11|20.2|20.12|20.17|20.09|27
1622797500000|2021-06-04 09:05:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|150
1622797800000|2021-06-04 09:10:00|20.13|20.05|20.2|20.12|20.2|20.12|20.13|20.05|128
1622798100000|2021-06-04 09:15:00|20.21|20.13|20.26|20.18|20.27|20.19|20.21|20.13|174
1622798400000|2021-06-04 09:20:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|53
1622798700000|2021-06-04 09:25:00|20.22|20.14|20.25|20.17|20.27|20.19|20.22|20.14|7
1622799000000|2021-06-04 09:30:00|20.26|20.18|20.26|20.18|20.27|20.19|20.25|20.17|25
1622799300000|2021-06-04 09:35:00|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|0
1622799600000|2021-06-04 09:40:00|20.24|20.16|20.25|20.17|20.27|20.19|20.24|20.16|47
1622799900000|2021-06-04 09:45:00|20.27|20.19|20.2|20.12|20.27|20.19|20.2|20.12|102
1622800200000|2021-06-04 09:50:00|20.19|20.11|20.15|20.07|20.2|20.12|20.14|20.06|36
1622800500000|2021-06-04 09:55:00|20.14|20.06|20.15|20.07|20.15|20.07|20.1|20.02|23
1622800800000|2021-06-04 10:00:00|20.18|20.1|20.15|20.07|20.18|20.1|20.13|20.05|1
1622801400000|2021-06-04 10:10:00|20.19|20.11|20.13|20.05|20.2|20.12|20.1|20.02|28
1622801700000|2021-06-04 10:15:00|20.15|20.07|20.1|20.02|20.18|20.1|20.08|20|461
1622802000000|2021-06-04 10:20:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|156
1622802300000|2021-06-04 10:25:00|20.08|20|20.08|20|20.11|20.03|20.06|19.98|52
1622802600000|2021-06-04 10:30:00|20.1|20.02|20.18|20.1|20.22|20.14|20.08|20|33
1622802900000|2021-06-04 10:35:00|20.19|20.11|20.13|20.05|20.19|20.11|20.13|20.05|33
1622803200000|2021-06-04 10:40:00|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|11
1622803500000|2021-06-04 10:45:00|20.13|20.05|20.07|19.99|20.13|20.05|20.07|19.99|31
1622803800000|2021-06-04 10:50:00|20.1|20.02|20.1|20.02|20.1|20.02|20.07|19.99|0
1622804100000|2021-06-04 10:55:00|20.08|20|20.03|19.95|20.1|20.02|20.03|19.95|483
1622804400000|2021-06-04 11:00:00|||||||||86
1622804700000|2021-06-04 11:05:00|20.01|19.93|20.01|19.93|20.03|19.95|19.98|19.9|49
1622805000000|2021-06-04 11:10:00|19.99|19.91|20.01|19.93|20.03|19.95|19.99|19.91|76
1622805300000|2021-06-04 11:15:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|11
1622805600000|2021-06-04 11:20:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|4
1622805900000|2021-06-04 11:25:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|10
1622806200000|2021-06-04 11:30:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|3
1622806500000|2021-06-04 11:35:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|43
1622806800000|2021-06-04 11:40:00|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|9
1622807100000|2021-06-04 11:45:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|6
1622807400000|2021-06-04 11:50:00|20.04|19.96|20.03|19.95|20.07|19.99|20.03|19.95|0
1622807700000|2021-06-04 11:55:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|51
1622808000000|2021-06-04 12:00:00|20|19.92|20|19.92|20.03|19.95|19.97|19.89|128
1622808300000|2021-06-04 12:05:00|19.98|19.9|20.02|19.94|20.02|19.94|19.96|19.88|34
1622808600000|2021-06-04 12:10:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1622808900000|2021-06-04 12:15:00|||||||||22
1622809200000|2021-06-04 12:20:00|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|20
1622809500000|2021-06-04 12:25:00|20.03|19.95|20.08|19.83|20.1|19.97|20.01|19.83|115
1622809800000|2021-06-04 12:30:00|19.99|19.91|19.66|19.58|20.08|19.91|19.59|19.51|765
1622810100000|2021-06-04 12:35:00|19.64|19.56|19.76|19.68|19.83|19.75|19.64|19.56|210
1622810400000|2021-06-04 12:40:00|19.77|19.69|19.69|19.61|19.8|19.72|19.69|19.61|17
1622810700000|2021-06-04 12:45:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|61
1622811000000|2021-06-04 12:50:00|19.7|19.62|19.66|19.58|19.7|19.62|19.64|19.56|221
1622811300000|2021-06-04 12:55:00|19.65|19.57|19.57|19.49|19.65|19.57|19.56|19.48|180
1622811600000|2021-06-04 13:00:00|19.56|19.48|19.46|19.38|19.56|19.48|19.44|19.36|165
1622811900000|2021-06-04 13:05:00|19.48|19.4|19.5|19.42|19.5|19.42|19.44|19.36|54
1622812200000|2021-06-04 13:10:00|19.48|19.4|19.46|19.38|19.5|19.42|19.46|19.38|344
1622812500000|2021-06-04 13:15:00|19.45|19.37|19.44|19.36|19.48|19.4|19.44|19.36|186
1622812800000|2021-06-04 13:20:00|19.43|19.35|19.43|19.35|19.44|19.36|19.42|19.34|70
1622813100000|2021-06-04 13:25:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|120
1622813400000|2021-06-04 13:30:00|19.42|19.34|19.43|19.35|19.43|19.35|19.38|19.3|239
1622813700000|2021-06-04 13:35:00|19.45|19.37|19.49|19.41|19.5|19.42|19.43|19.35|319
1622814000000|2021-06-04 13:40:00|19.5|19.42|19.5|19.42|19.5|19.42|19.43|19.35|27
1622814300000|2021-06-04 13:45:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|110
1622814600000|2021-06-04 13:50:00|19.46|19.38|19.5|19.42|19.51|19.43|19.45|19.37|284
1622814900000|2021-06-04 13:55:00|19.47|19.39|19.44|19.36|19.5|19.42|19.43|19.35|146
1622815200000|2021-06-04 14:00:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|222
1622815500000|2021-06-04 14:05:00|19.35|19.27|19.32|19.24|19.38|19.3|19.31|19.23|86
1622815800000|2021-06-04 14:10:00|19.31|19.23|19.28|19.2|19.32|19.24|19.28|19.2|94
1622816100000|2021-06-04 14:15:00|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|135
1622816400000|2021-06-04 14:20:00|19.25|19.17|19.23|19.15|19.28|19.2|19.21|19.13|242
1622816700000|2021-06-04 14:25:00|19.19|19.11|19.22|19.14|19.23|19.15|19.19|19.11|146
1622817000000|2021-06-04 14:30:00|19.21|19.13|19.23|19.15|19.28|19.2|19.2|19.12|292
1622817300000|2021-06-04 14:35:00|19.21|19.13|19.25|19.17|19.26|19.18|19.21|19.13|100
1622817600000|2021-06-04 14:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.16|19.08|197
1622817900000|2021-06-04 14:45:00|19.2|19.12|19.16|19.08|19.21|19.13|19.11|19.03|142
1622818200000|2021-06-04 14:50:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|79
1622818500000|2021-06-04 14:55:00|19.15|19.07|19.2|19.12|19.2|19.12|19.11|19.03|563
1622818800000|2021-06-04 15:00:00|19.18|19.1|19.21|19.13|19.21|19.13|19.17|19.09|83
1622819100000|2021-06-04 15:05:00|19.2|19.12|19.21|19.13|19.21|19.13|19.16|19.08|142
1622819400000|2021-06-04 15:10:00|19.2|19.12|19.21|19.13|19.21|19.13|19.16|19.08|94
1622819700000|2021-06-04 15:15:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|51
1622820000000|2021-06-04 15:20:00|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|148
1622820300000|2021-06-04 15:25:00|19.19|19.11|19.24|19.16|19.26|19.18|19.16|19.08|667
1622820600000|2021-06-04 15:30:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|521
1622820900000|2021-06-04 15:35:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|293
1622821200000|2021-06-04 15:40:00|19.23|19.15|19.25|19.17|19.26|19.18|19.21|19.13|1
1622821500000|2021-06-04 15:45:00|19.26|19.18|19.23|19.15|19.26|19.18|19.21|19.13|101
1622821800000|2021-06-04 15:50:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|32
1622822100000|2021-06-04 15:55:00|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|168
1622822700000|2021-06-04 16:05:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|14
1622823000000|2021-06-04 16:10:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|17
1622823300000|2021-06-04 16:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|7
1622823600000|2021-06-04 16:20:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|3
1622823900000|2021-06-04 16:25:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1622824500000|2021-06-04 16:35:00|||||||||5
1622824800000|2021-06-04 16:40:00|19.12|19.04|19.12|19.04|19.13|19.05|19.11|19.03|11
1622825100000|2021-06-04 16:45:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1622825400000|2021-06-04 16:50:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1622825700000|2021-06-04 16:55:00|||||||||1
1622826000000|2021-06-04 17:00:00|19.08|19|19.02|18.94|19.08|19|19.02|18.94|15
1622827200000|2021-06-04 17:20:00|19.05|18.97|19.12|19.04|19.17|19.09|19.05|18.97|54
1622827500000|2021-06-04 17:25:00|19.11|19.03|19.09|19.01|19.12|19.04|19.07|18.99|1
1622827800000|2021-06-04 17:30:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|0
1622828100000|2021-06-04 17:35:00|19.08|19|19.08|19|19.08|19|19.07|18.99|1
1622828400000|2021-06-04 17:40:00|19.07|18.99|19.05|18.97|19.08|19|19.03|18.95|70
1622828700000|2021-06-04 17:45:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|1
1622829000000|2021-06-04 17:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1622829300000|2021-06-04 17:55:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|4
1622829600000|2021-06-04 18:00:00|19.04|18.96|19.09|19.01|19.1|19.02|19.04|18.96|4
1622829900000|2021-06-04 18:05:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1622830200000|2021-06-04 18:10:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|13
1622830500000|2021-06-04 18:15:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|4
1622831100000|2021-06-04 18:25:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|13
1622831400000|2021-06-04 18:30:00|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|17
1622831700000|2021-06-04 18:35:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1622832000000|2021-06-04 18:40:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1622832300000|2021-06-04 18:45:00|19.13|19.05|19.09|19.01|19.14|19.06|19.09|19.01|18
1622832600000|2021-06-04 18:50:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|1
1622832900000|2021-06-04 18:55:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|22
1622833200000|2021-06-04 19:00:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1622833800000|2021-06-04 19:10:00|19.11|19.03|19.1|19.02|19.12|19.04|19.07|18.99|4
1622834100000|2021-06-04 19:15:00|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|0
1622834400000|2021-06-04 19:20:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1622834700000|2021-06-04 19:25:00|19.07|18.99|19.1|19.02|19.11|19.03|19.07|18.99|0
1622835000000|2021-06-04 19:30:00|19.11|19.03|19.1|19.02|19.12|19.04|19.09|19.01|1
1622835300000|2021-06-04 19:35:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|3
1622835600000|2021-06-04 19:40:00|19.07|18.99|19.07|18.99|19.1|19.02|19.06|18.98|1
1622835900000|2021-06-04 19:45:00|19.09|19.01|19.09|19.01|19.11|19.03|19.07|18.99|2
1622836200000|2021-06-04 19:50:00|19.1|19.02|19.1|19.02|19.17|19.09|19.1|19.02|79
1622836500000|2021-06-04 19:55:00|19.12|19.04|19.27|18.97|19.29|19.08|19.07|18.97|14
1622836800000|2021-06-04 20:00:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623024900000|2021-06-07 00:15:00|19.15|19.07|19.46|19.16|19.46|19.18|19.15|19.07|15
1623025200000|2021-06-07 00:20:00|19.45|19.2|19.45|19.2|19.46|19.21|19.45|19.2|0
1623025500000|2021-06-07 00:25:00|19.46|19.21|19.43|19.18|19.47|19.22|19.43|19.18|0
1623026400000|2021-06-07 00:40:00|19.41|19.16|19.43|19.13|19.43|19.16|19.41|19.13|0
1623027300000|2021-06-07 00:55:00|19.41|19.18|19.43|19.13|19.43|19.18|19.41|19.13|0
1623027600000|2021-06-07 01:00:00|19.41|19.16|19.41|19.16|19.43|19.16|19.41|19.13|0
1623027900000|2021-06-07 01:05:00|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1623028200000|2021-06-07 01:10:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623028500000|2021-06-07 01:15:00|19.45|19.2|19.47|19.22|19.47|19.22|19.45|19.2|0
1623028800000|2021-06-07 01:20:00|19.45|19.2|19.45|19.15|19.45|19.2|19.43|19.15|0
1623029400000|2021-06-07 01:30:00|19.43|19.18|19.45|19.2|19.45|19.2|19.43|19.18|0
1623029700000|2021-06-07 01:35:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623030000000|2021-06-07 01:40:00|19.45|19.2|19.48|19.18|19.48|19.21|19.45|19.16|1
1623030300000|2021-06-07 01:45:00|19.46|19.21|19.46|19.21|19.48|19.21|19.46|19.18|0
1623030900000|2021-06-07 01:55:00|19.47|19.22|19.46|19.21|19.47|19.22|19.46|19.21|0
1623031200000|2021-06-07 02:00:00|19.48|19.23|19.51|19.26|19.51|19.26|19.48|19.23|0
1623031500000|2021-06-07 02:05:00|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623032700000|2021-06-07 02:25:00|19.5|19.2|19.48|19.18|19.5|19.21|19.46|19.18|0
1623033000000|2021-06-07 02:30:00|19.46|19.21|19.48|19.23|19.48|19.23|19.46|19.21|0
1623033300000|2021-06-07 02:35:00|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1623033900000|2021-06-07 02:45:00|19.5|19.23|19.48|19.23|19.5|19.23|19.48|19.2|0
1623034200000|2021-06-07 02:50:00|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623034500000|2021-06-07 02:55:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623035700000|2021-06-07 03:15:00|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1623036000000|2021-06-07 03:20:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623036300000|2021-06-07 03:25:00|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|0
1623038400000|2021-06-07 04:00:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1623039300000|2021-06-07 04:15:00|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|0
1623040800000|2021-06-07 04:40:00|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|0
1623041700000|2021-06-07 04:55:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1623042000000|2021-06-07 05:00:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623042300000|2021-06-07 05:05:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1623042600000|2021-06-07 05:10:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1623043200000|2021-06-07 05:20:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|0
1623043800000|2021-06-07 05:30:00|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|0
1623044100000|2021-06-07 05:35:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1623044700000|2021-06-07 05:45:00|19.5|19.25|19.52|19.22|19.52|19.25|19.49|19.22|0
1623045000000|2021-06-07 05:50:00|19.5|19.2|19.5|19.25|19.5|19.25|19.49|19.2|0
1623045300000|2021-06-07 05:55:00|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|0
1623045600000|2021-06-07 06:00:00|19.43|19.35|19.43|19.35|19.46|19.38|19.43|19.35|8
1623045900000|2021-06-07 06:05:00|19.42|19.34|19.46|19.38|19.46|19.38|19.41|19.33|4
1623046200000|2021-06-07 06:10:00|19.45|19.37|19.39|19.31|19.46|19.38|19.39|19.31|0
1623046500000|2021-06-07 06:15:00|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|3
1623046800000|2021-06-07 06:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1623047400000|2021-06-07 06:30:00|19.42|19.34|19.43|19.35|19.45|19.37|19.42|19.34|0
1623047700000|2021-06-07 06:35:00|19.45|19.37|19.46|19.38|19.46|19.38|19.42|19.34|0
1623048000000|2021-06-07 06:40:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|1
1623048600000|2021-06-07 06:50:00|19.46|19.38|19.44|19.36|19.47|19.39|19.42|19.34|0
1623048900000|2021-06-07 06:55:00|19.46|19.38|19.37|19.29|19.47|19.39|19.37|19.29|4
1623049200000|2021-06-07 07:00:00|19.38|19.3|19.4|19.32|19.46|19.38|19.38|19.3|110
1623049500000|2021-06-07 07:05:00|19.41|19.33|19.51|19.43|19.55|19.47|19.4|19.32|188
1623049800000|2021-06-07 07:10:00|19.53|19.45|19.65|19.57|19.65|19.57|19.53|19.45|98
1623050100000|2021-06-07 07:15:00|19.66|19.58|19.55|19.47|19.66|19.58|19.53|19.45|121
1623050400000|2021-06-07 07:20:00|19.54|19.46|19.45|19.37|19.54|19.46|19.45|19.37|97
1623050700000|2021-06-07 07:25:00|19.43|19.35|19.37|19.29|19.48|19.4|19.34|19.26|155
1623051000000|2021-06-07 07:30:00|19.36|19.28|19.38|19.3|19.43|19.35|19.36|19.28|180
1623051300000|2021-06-07 07:35:00|19.39|19.31|19.37|19.29|19.39|19.31|19.35|19.27|28
1623051600000|2021-06-07 07:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|4
1623051900000|2021-06-07 07:45:00|19.37|19.29|19.38|19.3|19.38|19.3|19.33|19.25|4
1623052200000|2021-06-07 07:50:00|19.37|19.29|19.42|19.34|19.43|19.35|19.37|19.29|67
1623052500000|2021-06-07 07:55:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|136
1623052800000|2021-06-07 08:00:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|31
1623053100000|2021-06-07 08:05:00|19.43|19.35|19.42|19.34|19.5|19.42|19.42|19.34|90
1623053400000|2021-06-07 08:10:00|19.38|19.3|19.38|19.3|19.4|19.32|19.37|19.29|141
1623053700000|2021-06-07 08:15:00|19.4|19.32|19.42|19.34|19.43|19.35|19.38|19.3|46
1623054000000|2021-06-07 08:20:00|19.4|19.32|19.42|19.34|19.45|19.37|19.4|19.32|27
1623054300000|2021-06-07 08:25:00|19.43|19.35|19.37|19.29|19.44|19.36|19.37|19.29|68
1623054600000|2021-06-07 08:30:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|3
1623054900000|2021-06-07 08:35:00|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|13
1623055200000|2021-06-07 08:40:00|19.41|19.33|19.37|19.29|19.42|19.34|19.37|19.29|1
1623055500000|2021-06-07 08:45:00|19.38|19.3|19.36|19.28|19.42|19.34|19.36|19.28|14
1623055800000|2021-06-07 08:50:00|19.32|19.24|19.34|19.26|19.36|19.28|19.31|19.23|70
1623056100000|2021-06-07 08:55:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|1989
1623056400000|2021-06-07 09:00:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|38
1623056700000|2021-06-07 09:05:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|43
1623057000000|2021-06-07 09:10:00|19.45|19.37|19.44|19.36|19.49|19.41|19.44|19.36|100
1623057300000|2021-06-07 09:15:00|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|26
1623057600000|2021-06-07 09:20:00|19.45|19.37|19.44|19.36|19.47|19.39|19.42|19.34|2
1623057900000|2021-06-07 09:25:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|78
1623058200000|2021-06-07 09:30:00|19.47|19.39|19.41|19.33|19.47|19.39|19.39|19.31|101
1623058500000|2021-06-07 09:35:00|19.39|19.31|19.39|19.31|19.42|19.34|19.39|19.31|63
1623058800000|2021-06-07 09:40:00|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|8
1623059100000|2021-06-07 09:45:00|19.4|19.32|19.39|19.31|19.44|19.36|19.39|19.31|8
1623059400000|2021-06-07 09:50:00|||||||||17
1623059700000|2021-06-07 09:55:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|4
1623060000000|2021-06-07 10:00:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|4
1623060300000|2021-06-07 10:05:00|19.34|19.26|19.38|19.3|19.39|19.31|19.34|19.26|162
1623060600000|2021-06-07 10:10:00|||||||||33
1623060900000|2021-06-07 10:15:00|||||||||13
1623061200000|2021-06-07 10:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1623061500000|2021-06-07 10:25:00|19.33|19.25|19.28|19.2|19.34|19.26|19.28|19.2|106
1623061800000|2021-06-07 10:30:00|19.29|19.21|19.28|19.2|19.33|19.25|19.28|19.2|209
1623062100000|2021-06-07 10:35:00|19.33|19.25|19.26|19.18|19.33|19.25|19.26|19.18|745
1623062400000|2021-06-07 10:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.24|19.16|104
1623062700000|2021-06-07 10:45:00|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|70
1623063000000|2021-06-07 10:50:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|2
1623063300000|2021-06-07 10:55:00|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|2
1623063600000|2021-06-07 11:00:00|19.26|19.18|19.26|19.18|19.28|19.2|19.21|19.13|226
1623063900000|2021-06-07 11:05:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|119
1623064200000|2021-06-07 11:10:00|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|203
1623064500000|2021-06-07 11:15:00|||||||||1
1623064800000|2021-06-07 11:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|114
1623065100000|2021-06-07 11:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|265
1623065400000|2021-06-07 11:30:00|19.35|19.27|19.38|19.3|19.38|19.3|19.33|19.25|224
1623065700000|2021-06-07 11:35:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|193
1623066000000|2021-06-07 11:40:00|19.35|19.27|19.32|19.24|19.35|19.27|19.3|19.22|393
1623066300000|2021-06-07 11:45:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|88
1623066600000|2021-06-07 11:50:00|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|6
1623066900000|2021-06-07 11:55:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|22
1623067200000|2021-06-07 12:00:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|37
1623067500000|2021-06-07 12:05:00|||||||||2
1623067800000|2021-06-07 12:10:00|||||||||2
1623068100000|2021-06-07 12:15:00|||||||||10
1623068400000|2021-06-07 12:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|79
1623068700000|2021-06-07 12:25:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|13
1623069000000|2021-06-07 12:30:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|193
1623069300000|2021-06-07 12:35:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|13
1623069600000|2021-06-07 12:40:00|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|231
1623069900000|2021-06-07 12:45:00|||||||||2
1623070200000|2021-06-07 12:50:00|||||||||44
1623070500000|2021-06-07 12:55:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|13
1623070800000|2021-06-07 13:00:00|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|2
1623071100000|2021-06-07 13:05:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|18
1623071400000|2021-06-07 13:10:00|19.26|19.18|19.27|19.19|19.27|19.19|19.22|19.14|237
1623071700000|2021-06-07 13:15:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|145
1623072000000|2021-06-07 13:20:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|134
1623072300000|2021-06-07 13:25:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|169
1623072600000|2021-06-07 13:30:00|19.23|19.15|19.27|19.19|19.27|19.19|19.22|19.14|480
1623072900000|2021-06-07 13:35:00|19.26|19.18|19.26|19.18|19.27|19.19|19.22|19.14|6
1623073200000|2021-06-07 13:40:00|19.24|19.16|19.17|19.09|19.26|19.18|19.17|19.09|205
1623073500000|2021-06-07 13:45:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|42
1623073800000|2021-06-07 13:50:00|19.17|19.09|19.21|19.13|19.26|19.18|19.16|19.08|57
1623074100000|2021-06-07 13:55:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|189
1623074400000|2021-06-07 14:00:00|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|114
1623074700000|2021-06-07 14:05:00|19.18|19.1|19.16|19.08|19.18|19.1|19.14|19.06|29
1623075000000|2021-06-07 14:10:00|19.14|19.06|19.16|19.08|19.16|19.08|19.11|19.03|90
1623075300000|2021-06-07 14:15:00|19.17|19.09|19.26|19.18|19.26|19.18|19.17|19.09|94
1623075600000|2021-06-07 14:20:00|||||||||40
1623075900000|2021-06-07 14:25:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|19
1623076200000|2021-06-07 14:30:00|19.27|19.19|19.31|19.23|19.31|19.23|19.26|19.18|71
1623076500000|2021-06-07 14:35:00|19.27|19.19|19.31|19.23|19.31|19.23|19.26|19.18|112
1623076800000|2021-06-07 14:40:00|||||||||172
1623077100000|2021-06-07 14:45:00|19.32|19.24|19.37|19.29|19.39|19.31|19.32|19.24|197
1623077400000|2021-06-07 14:50:00|19.34|19.26|19.41|19.33|19.42|19.34|19.34|19.26|193
1623077700000|2021-06-07 14:55:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|343
1623078000000|2021-06-07 15:00:00|19.41|19.33|19.42|19.34|19.42|19.34|19.37|19.29|244
1623078300000|2021-06-07 15:05:00|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|185
1623078600000|2021-06-07 15:10:00|19.44|19.36|19.4|19.32|19.46|19.38|19.38|19.3|356
1623078900000|2021-06-07 15:15:00|19.38|19.3|19.4|19.32|19.41|19.33|19.36|19.28|69
1623079200000|2021-06-07 15:20:00|19.41|19.33|19.42|19.34|19.46|19.38|19.4|19.32|369
1623079500000|2021-06-07 15:25:00|19.41|19.33|19.42|19.34|19.46|19.38|19.41|19.33|364
1623079800000|2021-06-07 15:30:00|19.41|19.33|19.46|19.38|19.47|19.39|19.41|19.33|412
1623080100000|2021-06-07 15:35:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|18
1623080400000|2021-06-07 15:40:00|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|41
1623080700000|2021-06-07 15:45:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|26
1623081300000|2021-06-07 15:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.37|19.29|41
1623081600000|2021-06-07 16:00:00|19.39|19.31|19.36|19.28|19.39|19.31|19.34|19.26|20
1623081900000|2021-06-07 16:05:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|33
1623082200000|2021-06-07 16:10:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|11
1623082800000|2021-06-07 16:20:00|||||||||5
1623083400000|2021-06-07 16:30:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623084600000|2021-06-07 16:50:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1623084900000|2021-06-07 16:55:00|19.28|19.2|19.26|19.18|19.31|19.23|19.26|19.18|0
1623085200000|2021-06-07 17:00:00|19.28|19.2|19.31|19.23|19.31|19.23|19.26|19.18|2
1623085500000|2021-06-07 17:05:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|6
1623085800000|2021-06-07 17:10:00|19.32|19.24|19.31|19.23|19.35|19.27|19.31|19.23|8
1623086100000|2021-06-07 17:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1623086400000|2021-06-07 17:20:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1623086700000|2021-06-07 17:25:00|19.28|19.2|19.28|19.2|19.32|19.24|19.28|19.2|0
1623087000000|2021-06-07 17:30:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|16
1623087300000|2021-06-07 17:35:00|19.31|19.23|19.32|19.24|19.32|19.24|19.3|19.22|3
1623087600000|2021-06-07 17:40:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|17
1623087900000|2021-06-07 17:45:00|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|14
1623089100000|2021-06-07 18:05:00|19.34|19.26|19.32|19.24|19.37|19.29|19.32|19.24|6
1623089400000|2021-06-07 18:10:00|19.36|19.28|19.35|19.27|19.37|19.29|19.32|19.24|2
1623089700000|2021-06-07 18:15:00|19.37|19.29|19.35|19.27|19.37|19.29|19.33|19.25|0
1623090000000|2021-06-07 18:20:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|6
1623090300000|2021-06-07 18:25:00|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|3
1623090600000|2021-06-07 18:30:00|19.39|19.31|19.39|19.31|19.4|19.32|19.37|19.29|0
1623090900000|2021-06-07 18:35:00|19.4|19.32|19.37|19.29|19.41|19.33|19.36|19.28|0
1623091200000|2021-06-07 18:40:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1623091500000|2021-06-07 18:45:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1623091800000|2021-06-07 18:50:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|1
1623092100000|2021-06-07 18:55:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|6
1623092400000|2021-06-07 19:00:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1623092700000|2021-06-07 19:05:00|19.32|19.24|19.29|19.21|19.32|19.24|19.27|19.19|19
1623093000000|2021-06-07 19:10:00|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|3
1623093300000|2021-06-07 19:15:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|3
1623093600000|2021-06-07 19:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|49
1623093900000|2021-06-07 19:25:00|19.19|19.11|19.19|19.11|19.21|19.13|19.18|19.1|40
1623094200000|2021-06-07 19:30:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|20
1623094800000|2021-06-07 19:40:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|2
1623095100000|2021-06-07 19:45:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1623095400000|2021-06-07 19:50:00|19.16|19.08|19.16|19.08|19.18|19.1|19.15|19.07|38
1623095700000|2021-06-07 19:55:00|19.18|19.1|19.17|19.09|19.18|19.1|19.13|19.05|26
1623111300000|2021-06-08 00:15:00|19.22|18.92|19.12|18.82|19.22|18.92|19.12|18.82|0
1623111600000|2021-06-08 00:20:00|19.13|18.83|19.17|18.87|19.17|18.87|19.13|18.83|0
1623112200000|2021-06-08 00:30:00|19.12|18.82|19.17|18.87|19.17|18.87|19.12|18.82|0
1623112500000|2021-06-08 00:35:00|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|0
1623113400000|2021-06-08 00:50:00|19.15|18.85|19.16|18.86|19.16|18.86|19.12|18.82|0
1623113700000|2021-06-08 00:55:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114000000|2021-06-08 01:00:00|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1623114300000|2021-06-08 01:05:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114600000|2021-06-08 01:10:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623115500000|2021-06-08 01:25:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623115800000|2021-06-08 01:30:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623116400000|2021-06-08 01:40:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1623117600000|2021-06-08 02:00:00|19.12|18.82|19.16|18.86|19.16|18.86|19.12|18.82|0
1623117900000|2021-06-08 02:05:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623118200000|2021-06-08 02:10:00|19.12|18.82|19.12|18.82|19.16|18.86|19.12|18.82|0
1623118500000|2021-06-08 02:15:00|19.14|18.84|19.16|18.86|19.16|18.86|19.12|18.82|0
1623118800000|2021-06-08 02:20:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|0
1623119100000|2021-06-08 02:25:00|19.17|18.87|19.17|18.87|19.19|18.89|19.17|18.87|0
1623120600000|2021-06-08 02:50:00|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623120900000|2021-06-08 02:55:00|19.22|18.92|19.24|18.99|19.24|18.99|19.22|18.92|0
1623121200000|2021-06-08 03:00:00|19.26|18.96|19.23|18.93|19.26|18.99|19.21|18.93|0
1623121500000|2021-06-08 03:05:00|19.22|18.92|19.18|18.88|19.23|18.96|19.18|18.88|0
1623121800000|2021-06-08 03:10:00|19.16|18.91|19.18|18.88|19.23|18.96|19.16|18.88|0
1623122100000|2021-06-08 03:15:00|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623122400000|2021-06-08 03:20:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|0
1623122700000|2021-06-08 03:25:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623123000000|2021-06-08 03:30:00|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623123600000|2021-06-08 03:40:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623123900000|2021-06-08 03:45:00|19.26|18.96|19.28|18.98|19.3|19|19.26|18.96|0
1623124200000|2021-06-08 03:50:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623125100000|2021-06-08 04:05:00|19.22|18.92|19.27|18.97|19.27|18.97|19.22|18.92|0
1623125400000|2021-06-08 04:10:00|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623128400000|2021-06-08 05:00:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623131700000|2021-06-08 05:55:00|19.24|18.99|19.25|18.95|19.25|18.99|19.24|18.95|0
1623132000000|2021-06-08 06:00:00|19.24|18.99|19.12|19.04|19.24|19.04|19.12|18.96|0
1623132300000|2021-06-08 06:05:00|19.09|19.01|19.12|19.04|19.14|19.06|19.09|19.01|0
1623132600000|2021-06-08 06:10:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623132900000|2021-06-08 06:15:00|19.16|19.08|19.14|19.06|19.18|19.1|19.13|19.05|0
1623133200000|2021-06-08 06:20:00|19.15|19.07|19.09|19.01|19.17|19.09|19.09|19.01|0
1623133500000|2021-06-08 06:25:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133800000|2021-06-08 06:30:00|19.06|18.98|19.05|18.97|19.08|19|19.05|18.97|8
1623134100000|2021-06-08 06:35:00|19.06|18.98|19.05|18.97|19.08|19|19.05|18.97|1
1623134400000|2021-06-08 06:40:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623134700000|2021-06-08 06:45:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|31
1623135300000|2021-06-08 06:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|34
1623135600000|2021-06-08 07:00:00|19.15|19.07|19.15|19.07|19.2|19.12|19.08|19|39
1623135900000|2021-06-08 07:05:00|19.16|19.08|19.1|19.02|19.18|19.1|19.1|19.02|77
1623136200000|2021-06-08 07:10:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|48
1623136500000|2021-06-08 07:15:00|19.11|19.03|19.05|18.97|19.11|19.03|19.05|18.97|155
1623136800000|2021-06-08 07:20:00|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|55
1623137100000|2021-06-08 07:25:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|9
1623137400000|2021-06-08 07:30:00|18.99|18.91|18.99|18.91|19|18.92|18.95|18.87|121
1623137700000|2021-06-08 07:35:00|19|18.92|19.04|18.96|19.08|19|18.99|18.91|126
1623138000000|2021-06-08 07:40:00|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|19
1623138300000|2021-06-08 07:45:00|19.07|18.99|19.07|18.99|19.08|19|19.04|18.96|12
1623138600000|2021-06-08 07:50:00|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|14
1623138900000|2021-06-08 07:55:00|19.08|19|19.08|19|19.09|19.01|19.07|18.99|50
1623139200000|2021-06-08 08:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|50
1623139500000|2021-06-08 08:05:00|19.1|19.02|19.1|19.02|19.12|19.04|19.09|19.01|119
1623139800000|2021-06-08 08:10:00|19.12|19.04|19.11|19.03|19.15|19.07|19.1|19.02|62
1623140100000|2021-06-08 08:15:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|95
1623140400000|2021-06-08 08:20:00|19.12|19.04|19.15|19.07|19.16|19.08|19.1|19.02|23
1623140700000|2021-06-08 08:25:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1623141000000|2021-06-08 08:30:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|67
1623141300000|2021-06-08 08:35:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|11
1623141600000|2021-06-08 08:40:00|19.09|19.01|19.1|19.02|19.14|19.06|19.09|19.01|10
1623141900000|2021-06-08 08:45:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|2
1623142200000|2021-06-08 08:50:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|28
1623142500000|2021-06-08 08:55:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|42
1623142800000|2021-06-08 09:00:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|246
1623143100000|2021-06-08 09:05:00|18.98|18.9|18.98|18.9|19.03|18.95|18.98|18.9|54
1623143400000|2021-06-08 09:10:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|10
1623143700000|2021-06-08 09:15:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|247
1623144000000|2021-06-08 09:20:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|70
1623144300000|2021-06-08 09:25:00|18.91|18.83|19.02|18.94|19.02|18.94|18.91|18.83|31
1623144600000|2021-06-08 09:30:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|41
1623144900000|2021-06-08 09:35:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|356
1623145200000|2021-06-08 09:40:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|38
1623145500000|2021-06-08 09:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.93|18.85|44
1623145800000|2021-06-08 09:50:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|21
1623146100000|2021-06-08 09:55:00|18.98|18.9|18.98|18.9|18.99|18.91|18.97|18.89|2
1623146400000|2021-06-08 10:00:00|18.97|18.89|19.01|18.93|19.03|18.95|18.97|18.89|17
1623146700000|2021-06-08 10:05:00|18.99|18.91|19.01|18.93|19.03|18.95|18.98|18.9|104
1623147000000|2021-06-08 10:10:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623147300000|2021-06-08 10:15:00|19|18.92|19.22|19.14|19.22|19.14|19|18.92|359
1623147600000|2021-06-08 10:20:00|19.23|19.15|19.33|19.25|19.33|19.25|19.22|19.14|708
1623147900000|2021-06-08 10:25:00|19.38|19.3|19.43|19.35|19.48|19.4|19.38|19.3|385
1623148200000|2021-06-08 10:30:00|19.45|19.37|19.37|19.29|19.51|19.43|19.37|19.29|747
1623148500000|2021-06-08 10:35:00|19.35|19.27|19.13|19.05|19.35|19.27|19.12|19.04|534
1623148800000|2021-06-08 10:40:00|19.18|19.1|19.18|19.1|19.23|19.15|19.16|19.08|155
1623149100000|2021-06-08 10:45:00|||||||||22
1623149400000|2021-06-08 10:50:00|19.17|19.09|19.17|19.09|19.18|19.1|19.13|19.05|4
1623149700000|2021-06-08 10:55:00|19.15|19.07|19.12|19.04|19.17|19.09|19.09|19.01|117
1623150000000|2021-06-08 11:00:00|||||||||24
1623150300000|2021-06-08 11:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1623150600000|2021-06-08 11:10:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|38
1623150900000|2021-06-08 11:15:00|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|65
1623151200000|2021-06-08 11:20:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|13
1623151500000|2021-06-08 11:25:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|62
1623151800000|2021-06-08 11:30:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|74
1623152100000|2021-06-08 11:35:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|3
1623152400000|2021-06-08 11:40:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|29
1623152700000|2021-06-08 11:45:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|7
1623153300000|2021-06-08 11:55:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|59
1623153600000|2021-06-08 12:00:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|56
1623153900000|2021-06-08 12:05:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|4
1623154200000|2021-06-08 12:10:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1623154500000|2021-06-08 12:15:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|69
1623154800000|2021-06-08 12:20:00|||||||||10
1623155100000|2021-06-08 12:25:00|18.96|18.88|18.97|18.89|18.97|18.89|18.92|18.84|7
1623155400000|2021-06-08 12:30:00|19.01|18.93|19.02|18.94|19.03|18.95|18.99|18.91|22
1623155700000|2021-06-08 12:35:00|19.01|18.93|18.98|18.9|19.02|18.94|18.97|18.89|175
1623156000000|2021-06-08 12:40:00|18.99|18.91|18.92|18.84|19.01|18.93|18.92|18.84|49
1623156300000|2021-06-08 12:45:00|18.93|18.85|18.93|18.85|18.94|18.86|18.92|18.84|106
1623156600000|2021-06-08 12:50:00|18.94|18.86|18.93|18.85|18.98|18.9|18.93|18.85|0
1623156900000|2021-06-08 12:55:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|16
1623157200000|2021-06-08 13:00:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|85
1623157500000|2021-06-08 13:05:00|||||||||37
1623157800000|2021-06-08 13:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|148
1623158400000|2021-06-08 13:20:00|18.91|18.83|18.93|18.85|18.94|18.86|18.91|18.83|194
1623158700000|2021-06-08 13:25:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|114
1623159000000|2021-06-08 13:30:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|189
1623159300000|2021-06-08 13:35:00|18.96|18.88|18.98|18.9|18.99|18.91|18.93|18.85|434
1623159600000|2021-06-08 13:40:00|18.96|18.88|19.03|18.95|19.03|18.95|18.96|18.88|479
1623159900000|2021-06-08 13:45:00|19.01|18.93|19.09|19.01|19.09|19.01|18.98|18.9|461
1623160200000|2021-06-08 13:50:00|19.1|19.02|19.18|19.1|19.24|19.16|19.09|19.01|876
1623160500000|2021-06-08 13:55:00|19.19|19.11|19.23|19.15|19.24|19.16|19.18|19.1|136
1623160800000|2021-06-08 14:00:00|19.24|19.16|19.18|19.1|19.29|19.21|19.18|19.1|320
1623161100000|2021-06-08 14:05:00|19.19|19.11|19.13|19.05|19.19|19.11|19.13|19.05|159
1623161400000|2021-06-08 14:10:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|380
1623161700000|2021-06-08 14:15:00|19.18|19.1|19.23|19.15|19.28|19.2|19.18|19.1|374
1623162000000|2021-06-08 14:20:00|19.22|19.14|19.28|19.2|19.28|19.2|19.22|19.14|125
1623162300000|2021-06-08 14:25:00|19.26|19.18|19.23|19.15|19.28|19.2|19.22|19.14|109
1623162600000|2021-06-08 14:30:00|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|82
1623162900000|2021-06-08 14:35:00|19.28|19.2|19.29|19.21|19.29|19.21|19.24|19.16|444
1623163200000|2021-06-08 14:40:00|19.28|19.2|19.18|19.1|19.29|19.21|19.18|19.1|277
1623163500000|2021-06-08 14:45:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|79
1623163800000|2021-06-08 14:50:00|19.13|19.05|19.23|19.15|19.23|19.15|19.13|19.05|128
1623164100000|2021-06-08 14:55:00|19.18|19.1|19.28|19.2|19.28|19.2|19.18|19.1|173
1623164400000|2021-06-08 15:00:00|19.26|19.18|19.27|19.19|19.27|19.19|19.18|19.1|233
1623164700000|2021-06-08 15:05:00|19.22|19.14|19.19|19.11|19.27|19.19|19.19|19.11|705
1623165000000|2021-06-08 15:10:00|19.21|19.13|19.37|19.29|19.37|19.29|19.21|19.13|622
1623165300000|2021-06-08 15:15:00|19.4|19.32|19.53|19.45|19.53|19.45|19.37|19.29|571
1623165600000|2021-06-08 15:20:00|19.54|19.46|19.49|19.41|19.65|19.57|19.49|19.41|512
1623165900000|2021-06-08 15:25:00|19.52|19.44|19.46|19.38|19.55|19.47|19.44|19.36|701
1623166200000|2021-06-08 15:30:00|19.44|19.36|19.4|19.32|19.49|19.41|19.37|19.29|482
1623166500000|2021-06-08 15:35:00|19.42|19.34|19.43|19.35|19.48|19.4|19.4|19.32|143
1623166800000|2021-06-08 15:40:00|19.46|19.38|19.32|19.24|19.48|19.4|19.32|19.24|139
1623167100000|2021-06-08 15:45:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|46
1623167400000|2021-06-08 15:50:00|19.34|19.26|19.37|19.29|19.37|19.29|19.32|19.24|0
1623167700000|2021-06-08 15:55:00|19.36|19.28|19.31|19.23|19.37|19.29|19.31|19.23|72
1623168000000|2021-06-08 16:00:00|19.32|19.24|19.31|19.23|19.36|19.28|19.31|19.23|3
1623168300000|2021-06-08 16:05:00|19.29|19.21|19.24|19.16|19.29|19.21|19.21|19.13|55
1623168600000|2021-06-08 16:10:00|19.22|19.14|19.24|19.16|19.27|19.19|19.22|19.14|0
1623168900000|2021-06-08 16:15:00|19.26|19.18|19.26|19.18|19.27|19.19|19.21|19.13|0
1623169200000|2021-06-08 16:20:00|19.21|19.13|19.24|19.16|19.27|19.19|19.21|19.13|4
1623169500000|2021-06-08 16:25:00|19.26|19.18|19.16|19.08|19.29|19.21|19.16|19.08|90
1623169800000|2021-06-08 16:30:00|19.15|19.07|19.09|19.01|19.15|19.07|19.06|18.98|6
1623170100000|2021-06-08 16:35:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|0
1623170400000|2021-06-08 16:40:00|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|6
1623170700000|2021-06-08 16:45:00|19.12|19.04|19.11|19.03|19.16|19.08|19.11|19.03|1
1623171000000|2021-06-08 16:50:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|2
1623171300000|2021-06-08 16:55:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|0
1623171600000|2021-06-08 17:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1623171900000|2021-06-08 17:05:00|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|48
1623172200000|2021-06-08 17:10:00|19.05|18.97|19.06|18.98|19.06|18.98|19.01|18.93|1
1623172500000|2021-06-08 17:15:00|19.04|18.96|19.06|18.98|19.09|19.01|19.04|18.96|0
1623172800000|2021-06-08 17:20:00|19.04|18.96|19.07|18.99|19.1|19.02|19.04|18.96|4
1623173100000|2021-06-08 17:25:00|19.06|18.98|19.07|18.99|19.08|19|19.06|18.98|3
1623173400000|2021-06-08 17:30:00|19.08|19|19.07|18.99|19.12|19.04|19.06|18.98|1
1623173700000|2021-06-08 17:35:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|0
1623174000000|2021-06-08 17:40:00|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|0
1623174300000|2021-06-08 17:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174600000|2021-06-08 17:50:00|19.06|18.98|19.12|19.04|19.12|19.04|19.06|18.98|0
1623175200000|2021-06-08 18:00:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623175500000|2021-06-08 18:05:00|19.09|19.01|19.07|18.99|19.1|19.02|19.06|18.98|0
1623175800000|2021-06-08 18:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|0
1623176100000|2021-06-08 18:15:00|19.11|19.03|19.12|19.04|19.12|19.04|19.07|18.99|0
1623176400000|2021-06-08 18:20:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|0
1623176700000|2021-06-08 18:25:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|1
1623177000000|2021-06-08 18:30:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|0
1623177300000|2021-06-08 18:35:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|1
1623177600000|2021-06-08 18:40:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|1
1623177900000|2021-06-08 18:45:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178200000|2021-06-08 18:50:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1623178500000|2021-06-08 18:55:00|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|0
1623178800000|2021-06-08 19:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623180000000|2021-06-08 19:20:00|19.05|18.97|19.06|18.98|19.07|18.99|19.04|18.96|0
1623180300000|2021-06-08 19:25:00|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|0
1623180600000|2021-06-08 19:30:00|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|1
1623181200000|2021-06-08 19:40:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|6
1623181500000|2021-06-08 19:45:00|19.12|19.04|19.17|19.09|19.17|19.09|19.1|19.02|18
1623181800000|2021-06-08 19:50:00|19.15|19.07|19.17|19.09|19.19|19.11|19.14|19.06|3
1623182100000|2021-06-08 19:55:00|19.19|19.11|19.39|19.14|19.39|19.26|19.19|19.1|31
1623197700000|2021-06-09 00:15:00|19.33|19.03|19.33|19.03|19.33|19.08|19.31|19.03|0
1623198000000|2021-06-09 00:20:00|19.31|19.06|19.3|19.05|19.33|19.08|19.3|19.05|0
1623198900000|2021-06-09 00:35:00|19.29|19.04|19.35|19.1|19.35|19.1|19.29|19.04|0
1623199200000|2021-06-09 00:40:00|19.37|19.12|19.32|19.07|19.37|19.12|19.3|19.02|0
1623199500000|2021-06-09 00:45:00|19.34|19.09|19.34|19.09|19.34|19.09|19.32|19.07|0
1623199800000|2021-06-09 00:50:00|19.32|19.07|19.33|19.08|19.34|19.09|19.32|19.07|0
1623200400000|2021-06-09 01:00:00|19.35|19.1|19.32|19.02|19.35|19.1|19.26|19.01|2
1623201600000|2021-06-09 01:20:00|19.34|19.04|19.34|19.04|19.36|19.06|19.34|19.04|0
1623202200000|2021-06-09 01:30:00|19.35|19.05|19.34|19.04|19.42|19.12|19.33|19.04|0
1623202500000|2021-06-09 01:35:00|19.39|19.09|19.34|19.04|19.42|19.12|19.33|19.04|0
1623202800000|2021-06-09 01:40:00|19.38|19.08|19.34|19.04|19.38|19.08|19.34|19.04|0
1623203100000|2021-06-09 01:45:00|19.32|19.02|19.34|19.04|19.38|19.08|19.32|19.02|0
1623203400000|2021-06-09 01:50:00|19.38|19.08|19.34|19.04|19.38|19.08|19.34|19.04|0
1623205500000|2021-06-09 02:25:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623205800000|2021-06-09 02:30:00|19.39|19.09|19.36|19.06|19.39|19.09|19.35|19.05|0
1623206100000|2021-06-09 02:35:00|19.42|19.12|19.35|19.05|19.42|19.12|19.33|19.05|0
1623208200000|2021-06-09 03:10:00|19.32|19.07|19.35|19.05|19.35|19.07|19.32|19.05|0
1623210300000|2021-06-09 03:45:00|19.36|19.06|19.35|19.05|19.36|19.08|19.33|19.05|0
1623210600000|2021-06-09 03:50:00|19.36|19.06|19.36|19.11|19.36|19.11|19.34|19.06|0
1623210900000|2021-06-09 03:55:00|19.28|19.2|19.3|19.22|19.38|19.22|19.28|19.13|0
1623211200000|2021-06-09 04:00:00|19.34|19.26|19.36|19.28|19.47|19.3|19.34|19.18|0
1623211800000|2021-06-09 04:10:00|19.45|19.2|19.36|19.28|19.45|19.28|19.36|19.2|0
1623212100000|2021-06-09 04:15:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623212400000|2021-06-09 04:20:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623213900000|2021-06-09 04:45:00|19.34|19.26|19.45|19.2|19.45|19.26|19.34|19.18|0
1623214500000|2021-06-09 04:55:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623214800000|2021-06-09 05:00:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623215100000|2021-06-09 05:05:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623215400000|2021-06-09 05:10:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623216000000|2021-06-09 05:20:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623216300000|2021-06-09 05:25:00|19.44|19.36|19.42|19.34|19.52|19.36|19.42|19.25|0
1623216600000|2021-06-09 05:30:00|19.5|19.25|19.49|19.24|19.5|19.3|19.36|19.22|0
1623217800000|2021-06-09 05:50:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623218100000|2021-06-09 05:55:00|||||||||2
1623218400000|2021-06-09 06:00:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1623218700000|2021-06-09 06:05:00|19.39|19.31|19.35|19.27|19.42|19.34|19.35|19.27|2
1623219000000|2021-06-09 06:10:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|6
1623219600000|2021-06-09 06:20:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|9
1623219900000|2021-06-09 06:25:00|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|5
1623220200000|2021-06-09 06:30:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|0
1623220500000|2021-06-09 06:35:00|19.31|19.23|19.33|19.25|19.33|19.25|19.3|19.22|0
1623220800000|2021-06-09 06:40:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623221700000|2021-06-09 06:55:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|39
1623222000000|2021-06-09 07:00:00|19.31|19.23|19.32|19.24|19.37|19.29|19.3|19.22|61
1623222300000|2021-06-09 07:05:00|19.31|19.23|19.31|19.23|19.32|19.24|19.27|19.19|76
1623222600000|2021-06-09 07:10:00|19.32|19.24|19.32|19.24|19.37|19.29|19.32|19.24|215
1623222900000|2021-06-09 07:15:00|19.3|19.22|19.37|19.29|19.37|19.29|19.3|19.22|150
1623223200000|2021-06-09 07:20:00|19.33|19.25|19.32|19.24|19.33|19.25|19.31|19.23|231
1623223500000|2021-06-09 07:25:00|19.3|19.22|19.31|19.23|19.32|19.24|19.27|19.19|45
1623223800000|2021-06-09 07:30:00|19.32|19.24|19.26|19.18|19.32|19.24|19.26|19.18|124
1623224100000|2021-06-09 07:35:00|19.31|19.23|19.31|19.23|19.31|19.23|19.26|19.18|5
1623224400000|2021-06-09 07:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|5
1623224700000|2021-06-09 07:45:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623225000000|2021-06-09 07:50:00|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|319
1623225300000|2021-06-09 07:55:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|11
1623225600000|2021-06-09 08:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|87
1623225900000|2021-06-09 08:05:00|19.39|19.31|19.37|19.29|19.42|19.34|19.36|19.28|215
1623226200000|2021-06-09 08:10:00|19.36|19.28|19.37|19.29|19.37|19.29|19.32|19.24|7
1623226500000|2021-06-09 08:15:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|23
1623226800000|2021-06-09 08:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|92
1623227100000|2021-06-09 08:25:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|66
1623227400000|2021-06-09 08:30:00|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|123
1623227700000|2021-06-09 08:35:00|19.32|19.24|19.22|19.14|19.33|19.25|19.22|19.14|78
1623228000000|2021-06-09 08:40:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|2
1623228300000|2021-06-09 08:45:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|20
1623228900000|2021-06-09 08:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|100
1623229200000|2021-06-09 09:00:00|19.22|19.14|19.25|19.17|19.27|19.19|19.22|19.14|1
1623229500000|2021-06-09 09:05:00|19.23|19.15|19.36|19.28|19.36|19.28|19.23|19.15|64
1623229800000|2021-06-09 09:10:00|19.34|19.26|19.39|19.31|19.4|19.32|19.34|19.26|203
1623230100000|2021-06-09 09:15:00|19.4|19.32|19.39|19.31|19.44|19.36|19.38|19.3|19
1623230400000|2021-06-09 09:20:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|12
1623230700000|2021-06-09 09:25:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|6
1623231000000|2021-06-09 09:30:00|||||||||50
1623231300000|2021-06-09 09:35:00|19.32|19.24|19.3|19.22|19.32|19.24|19.27|19.19|128
1623231600000|2021-06-09 09:40:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|28
1623231900000|2021-06-09 09:45:00|19.38|19.3|19.37|19.29|19.38|19.3|19.32|19.24|58
1623232200000|2021-06-09 09:50:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623232500000|2021-06-09 09:55:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|180
1623232800000|2021-06-09 10:00:00|19.38|19.3|19.32|19.24|19.38|19.3|19.32|19.24|46
1623233100000|2021-06-09 10:05:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|13
1623233400000|2021-06-09 10:10:00|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|63
1623233700000|2021-06-09 10:15:00|19.37|19.29|19.43|19.35|19.43|19.35|19.37|19.29|17
1623234000000|2021-06-09 10:20:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|18
1623234300000|2021-06-09 10:25:00|19.38|19.3|19.42|19.34|19.42|19.34|19.37|19.29|71
1623234600000|2021-06-09 10:30:00|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|96
1623234900000|2021-06-09 10:35:00|||||||||66
1623235200000|2021-06-09 10:40:00|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|502
1623235500000|2021-06-09 10:45:00|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|56
1623235800000|2021-06-09 10:50:00|19.4|19.32|19.39|19.31|19.41|19.33|19.36|19.28|87
1623236100000|2021-06-09 10:55:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|28
1623236400000|2021-06-09 11:00:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|3
1623236700000|2021-06-09 11:05:00|19.39|19.31|19.36|19.28|19.41|19.33|19.36|19.28|29
1623237000000|2021-06-09 11:10:00|19.37|19.29|19.41|19.33|19.41|19.33|19.34|19.26|125
1623237300000|2021-06-09 11:15:00|19.39|19.31|19.41|19.33|19.41|19.33|19.36|19.28|55
1623237600000|2021-06-09 11:20:00|19.37|19.29|19.36|19.28|19.41|19.33|19.36|19.28|18
1623237900000|2021-06-09 11:25:00|19.39|19.31|19.42|19.34|19.46|19.38|19.36|19.28|118
1623238200000|2021-06-09 11:30:00|19.46|19.38|19.57|19.49|19.58|19.5|19.46|19.38|410
1623238500000|2021-06-09 11:35:00|19.52|19.44|19.41|19.33|19.57|19.49|19.41|19.33|120
1623238800000|2021-06-09 11:40:00|19.4|19.32|19.35|19.27|19.41|19.33|19.35|19.27|213
1623239100000|2021-06-09 11:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623239400000|2021-06-09 11:50:00|19.35|19.27|19.25|19.17|19.36|19.28|19.25|19.17|75
1623239700000|2021-06-09 11:55:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|5
1623240000000|2021-06-09 12:00:00|||||||||174
1623240300000|2021-06-09 12:05:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|552
1623240600000|2021-06-09 12:10:00|19.25|19.17|19.22|19.14|19.29|19.21|19.19|19.11|553
1623240900000|2021-06-09 12:15:00|19.21|19.13|19.25|19.17|19.25|19.17|19.19|19.11|159
1623241200000|2021-06-09 12:20:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|12
1623241500000|2021-06-09 12:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|4
1623241800000|2021-06-09 12:30:00|19.2|19.12|19.2|19.12|19.22|19.14|19.19|19.11|111
1623242100000|2021-06-09 12:35:00|19.21|19.13|19.25|19.17|19.25|19.17|19.2|19.12|103
1623242400000|2021-06-09 12:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|84
1623242700000|2021-06-09 12:45:00|19.25|19.17|19.24|19.16|19.25|19.17|19.22|19.14|51
1623243000000|2021-06-09 12:50:00|19.25|19.17|19.29|19.21|19.29|19.21|19.22|19.14|635
1623243300000|2021-06-09 12:55:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|64
1623243600000|2021-06-09 13:00:00|19.29|19.21|19.25|19.17|19.29|19.21|19.24|19.16|167
1623243900000|2021-06-09 13:05:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|74
1623244200000|2021-06-09 13:10:00|19.28|19.2|19.27|19.19|19.29|19.21|19.24|19.16|124
1623244500000|2021-06-09 13:15:00|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|386
1623244800000|2021-06-09 13:20:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|141
1623245100000|2021-06-09 13:25:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|75
1623245400000|2021-06-09 13:30:00|19.24|19.16|19.3|19.22|19.3|19.22|19.24|19.16|105
1623245700000|2021-06-09 13:35:00|19.28|19.2|19.35|19.27|19.36|19.28|19.25|19.17|258
1623246000000|2021-06-09 13:40:00|19.37|19.29|19.35|19.27|19.41|19.33|19.3|19.22|536
1623246300000|2021-06-09 13:45:00|19.3|19.22|19.36|19.28|19.36|19.28|19.25|19.17|109
1623246600000|2021-06-09 13:50:00|19.4|19.32|19.35|19.27|19.46|19.38|19.35|19.27|295
1623246900000|2021-06-09 13:55:00|19.32|19.24|19.35|19.27|19.35|19.27|19.25|19.17|386
1623247200000|2021-06-09 14:00:00|19.33|19.25|19.4|19.32|19.4|19.32|19.31|19.23|40
1623247500000|2021-06-09 14:05:00|19.39|19.31|19.4|19.32|19.43|19.35|19.35|19.27|155
1623247800000|2021-06-09 14:10:00|19.39|19.31|19.39|19.31|19.4|19.32|19.34|19.26|838
1623248100000|2021-06-09 14:15:00|19.4|19.32|19.35|19.27|19.42|19.34|19.35|19.27|112
1623248400000|2021-06-09 14:20:00|19.37|19.29|19.4|19.32|19.4|19.32|19.3|19.22|80
1623248700000|2021-06-09 14:25:00|19.37|19.29|19.35|19.27|19.4|19.32|19.32|19.24|20
1623249000000|2021-06-09 14:30:00|19.34|19.26|19.35|19.27|19.4|19.32|19.3|19.22|310
1623249300000|2021-06-09 14:35:00|19.34|19.26|19.3|19.22|19.35|19.27|19.3|19.22|106
1623249600000|2021-06-09 14:40:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|17
1623249900000|2021-06-09 14:45:00|19.27|19.19|19.25|19.17|19.3|19.22|19.24|19.16|154
1623250200000|2021-06-09 14:50:00|19.24|19.16|19.22|19.14|19.27|19.19|19.2|19.12|307
1623250500000|2021-06-09 14:55:00|19.24|19.16|19.19|19.11|19.24|19.16|19.18|19.1|263
1623250800000|2021-06-09 15:00:00|19.18|19.1|19.24|19.16|19.24|19.16|19.18|19.1|468
1623251100000|2021-06-09 15:05:00|19.21|19.13|19.24|19.16|19.24|19.16|19.19|19.11|174
1623251400000|2021-06-09 15:10:00|19.19|19.11|19.19|19.11|19.24|19.16|19.19|19.11|80
1623251700000|2021-06-09 15:15:00|19.24|19.16|19.24|19.16|19.24|19.16|19.19|19.11|56
1623252000000|2021-06-09 15:20:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|769
1623252300000|2021-06-09 15:25:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|609
1623252600000|2021-06-09 15:30:00|19.24|19.16|19.25|19.17|19.3|19.22|19.24|19.16|100
1623252900000|2021-06-09 15:35:00|19.29|19.21|19.24|19.16|19.3|19.22|19.24|19.16|30
1623253200000|2021-06-09 15:40:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1623253800000|2021-06-09 15:50:00|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|27
1623254100000|2021-06-09 15:55:00|19.35|19.27|19.3|19.22|19.38|19.3|19.25|19.17|119
1623254400000|2021-06-09 16:00:00|19.34|19.26|19.3|19.22|19.35|19.27|19.27|19.19|8
1623254700000|2021-06-09 16:05:00|19.29|19.21|19.29|19.21|19.3|19.22|19.27|19.19|0
1623255000000|2021-06-09 16:10:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623255300000|2021-06-09 16:15:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|36
1623255600000|2021-06-09 16:20:00|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|12
1623255900000|2021-06-09 16:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|35
1623256200000|2021-06-09 16:30:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|0
1623256500000|2021-06-09 16:35:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|119
1623257100000|2021-06-09 16:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|9
1623257700000|2021-06-09 16:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623258000000|2021-06-09 17:00:00|19.2|19.12|19.2|19.12|19.22|19.14|19.19|19.11|11
1623258300000|2021-06-09 17:05:00|19.22|19.14|19.2|19.12|19.24|19.16|19.19|19.11|0
1623258600000|2021-06-09 17:10:00|19.22|19.14|19.28|19.2|19.28|19.2|19.22|19.14|8
1623258900000|2021-06-09 17:15:00|19.3|19.22|19.25|19.17|19.3|19.22|19.22|19.14|0
1623259200000|2021-06-09 17:20:00|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|11
1623259500000|2021-06-09 17:25:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1623259800000|2021-06-09 17:30:00|19.27|19.19|19.28|19.2|19.3|19.22|19.27|19.19|0
1623260100000|2021-06-09 17:35:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1623260400000|2021-06-09 17:40:00|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|0
1623260700000|2021-06-09 17:45:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|0
1623261000000|2021-06-09 17:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|0
1623261300000|2021-06-09 17:55:00|19.26|19.18|19.33|19.25|19.36|19.28|19.26|19.18|50
1623261600000|2021-06-09 18:00:00|19.31|19.23|19.31|19.23|19.31|19.23|19.26|19.18|0
1623261900000|2021-06-09 18:05:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|16
1623262200000|2021-06-09 18:10:00|19.33|19.25|19.33|19.25|19.34|19.26|19.31|19.23|2
1623262800000|2021-06-09 18:20:00|19.3|19.22|19.27|19.19|19.32|19.24|19.25|19.17|3
1623263100000|2021-06-09 18:25:00|19.28|19.2|19.22|19.14|19.28|19.2|19.2|19.12|57
1623263400000|2021-06-09 18:30:00|19.2|19.12|19.28|19.2|19.28|19.2|19.2|19.12|9
1623263700000|2021-06-09 18:35:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|0
1623264000000|2021-06-09 18:40:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|0
1623264300000|2021-06-09 18:45:00|19.33|19.25|19.38|19.3|19.38|19.3|19.3|19.22|4
1623264600000|2021-06-09 18:50:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1623264900000|2021-06-09 18:55:00|19.36|19.28|19.36|19.28|19.39|19.31|19.36|19.28|32
1623265200000|2021-06-09 19:00:00|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|11
1623265500000|2021-06-09 19:05:00|19.42|19.34|19.41|19.33|19.42|19.34|19.37|19.29|5
1623265800000|2021-06-09 19:10:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1623266100000|2021-06-09 19:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1623266400000|2021-06-09 19:20:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1623266700000|2021-06-09 19:25:00|19.46|19.38|19.52|19.44|19.52|19.44|19.46|19.38|11
1623267000000|2021-06-09 19:30:00|19.54|19.46|19.49|19.41|19.59|19.51|19.46|19.38|122
1623267300000|2021-06-09 19:35:00|19.51|19.43|19.51|19.43|19.54|19.46|19.47|19.39|1
1623267600000|2021-06-09 19:40:00|19.52|19.44|19.57|19.49|19.59|19.51|19.49|19.41|42
1623267900000|2021-06-09 19:45:00|19.56|19.48|19.52|19.44|19.57|19.49|19.5|19.42|126
1623268200000|2021-06-09 19:50:00|19.56|19.48|19.44|19.36|19.57|19.49|19.42|19.34|12
1623268500000|2021-06-09 19:55:00|19.47|19.39|19.6|19.35|19.6|19.46|19.42|19.34|54
1623284100000|2021-06-10 00:15:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623284400000|2021-06-10 00:20:00|19.56|19.26|19.51|19.21|19.56|19.26|19.51|19.21|0
1623284700000|2021-06-10 00:25:00|19.55|19.25|19.51|19.21|19.55|19.25|19.51|19.21|0
1623285000000|2021-06-10 00:30:00|19.55|19.25|19.51|19.21|19.55|19.25|19.51|19.21|0
1623287100000|2021-06-10 01:05:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623288300000|2021-06-10 01:25:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623288900000|2021-06-10 01:35:00|19.51|19.21|19.47|19.17|19.51|19.21|19.47|19.17|0
1623289200000|2021-06-10 01:40:00|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|0
1623289800000|2021-06-10 01:50:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290100000|2021-06-10 01:55:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623290400000|2021-06-10 02:00:00|19.47|19.17|19.47|19.17|19.51|19.21|19.47|19.17|0
1623290700000|2021-06-10 02:05:00|19.51|19.21|19.51|19.21|19.51|19.21|19.49|19.19|0
1623291000000|2021-06-10 02:10:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623291900000|2021-06-10 02:25:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623292200000|2021-06-10 02:30:00|19.47|19.17|19.51|19.21|19.51|19.21|19.47|19.17|0
1623292500000|2021-06-10 02:35:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623293400000|2021-06-10 02:50:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623293700000|2021-06-10 02:55:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623294000000|2021-06-10 03:00:00|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1623294300000|2021-06-10 03:05:00|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1623296100000|2021-06-10 03:35:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1623296400000|2021-06-10 03:40:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623296700000|2021-06-10 03:45:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623297000000|2021-06-10 03:50:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623297300000|2021-06-10 03:55:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1623297900000|2021-06-10 04:05:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623299100000|2021-06-10 04:25:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623299700000|2021-06-10 04:35:00|19.48|19.18|19.52|19.22|19.52|19.22|19.48|19.18|0
1623300000000|2021-06-10 04:40:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623300300000|2021-06-10 04:45:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1623300600000|2021-06-10 04:50:00|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1623301500000|2021-06-10 05:05:00|19.56|19.26|19.55|19.25|19.56|19.26|19.54|19.24|0
1623301800000|2021-06-10 05:10:00|19.57|19.27|19.57|19.27|19.57|19.27|19.55|19.25|0
1623303000000|2021-06-10 05:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623303300000|2021-06-10 05:35:00|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1623303600000|2021-06-10 05:40:00|19.57|19.27|19.6|19.3|19.6|19.3|19.57|19.27|0
1623303900000|2021-06-10 05:45:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1623304500000|2021-06-10 05:55:00|19.59|19.29|19.59|19.29|19.59|19.31|19.56|19.29|0
1623304800000|2021-06-10 06:00:00|19.56|19.31|19.56|19.31|19.56|19.31|19.54|19.29|0
1623305400000|2021-06-10 06:10:00|19.57|19.32|19.54|19.29|19.57|19.32|19.54|19.29|0
1623306000000|2021-06-10 06:20:00|19.55|19.3|19.53|19.45|19.57|19.45|19.48|19.3|0
1623306300000|2021-06-10 06:25:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|1
1623306600000|2021-06-10 06:30:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623306900000|2021-06-10 06:35:00|19.51|19.43|19.51|19.43|19.54|19.46|19.49|19.41|103
1623307200000|2021-06-10 06:40:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|9
1623307500000|2021-06-10 06:45:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|107
1623307800000|2021-06-10 06:50:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1623308100000|2021-06-10 06:55:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|99
1623308400000|2021-06-10 07:00:00|19.43|19.35|19.38|19.3|19.43|19.35|19.37|19.29|167
1623308700000|2021-06-10 07:05:00|19.37|19.29|19.43|19.35|19.43|19.35|19.37|19.29|143
1623309000000|2021-06-10 07:10:00|19.44|19.36|19.6|19.52|19.65|19.57|19.44|19.36|334
1623309300000|2021-06-10 07:15:00|19.59|19.51|19.53|19.45|19.6|19.52|19.51|19.43|208
1623309600000|2021-06-10 07:20:00|19.48|19.4|19.53|19.45|19.53|19.45|19.45|19.37|324
1623309900000|2021-06-10 07:25:00|19.5|19.42|19.58|19.5|19.58|19.5|19.47|19.39|124
1623310200000|2021-06-10 07:30:00|19.55|19.47|19.63|19.55|19.63|19.55|19.53|19.45|180
1623310500000|2021-06-10 07:35:00|19.58|19.5|19.58|19.5|19.68|19.6|19.58|19.5|184
1623310800000|2021-06-10 07:40:00|19.57|19.49|19.57|19.49|19.58|19.5|19.52|19.44|200
1623311100000|2021-06-10 07:45:00|19.58|19.5|19.48|19.4|19.58|19.5|19.48|19.4|97
1623311400000|2021-06-10 07:50:00|19.47|19.39|19.53|19.45|19.53|19.45|19.47|19.39|59
1623311700000|2021-06-10 07:55:00|19.48|19.4|19.47|19.39|19.53|19.45|19.47|19.39|36
1623312000000|2021-06-10 08:00:00|19.48|19.4|19.53|19.45|19.58|19.5|19.48|19.4|10
1623312300000|2021-06-10 08:05:00|19.57|19.49|19.58|19.5|19.58|19.5|19.52|19.44|143
1623312600000|2021-06-10 08:10:00|19.57|19.49|19.48|19.4|19.58|19.5|19.48|19.4|82
1623312900000|2021-06-10 08:15:00|||||||||46
1623313200000|2021-06-10 08:20:00|19.49|19.41|19.48|19.4|19.53|19.45|19.48|19.4|197
1623313500000|2021-06-10 08:25:00|19.49|19.41|19.54|19.46|19.54|19.46|19.48|19.4|149
1623313800000|2021-06-10 08:30:00|19.53|19.45|19.44|19.36|19.54|19.46|19.44|19.36|78
1623314100000|2021-06-10 08:35:00|19.43|19.35|19.43|19.35|19.44|19.36|19.4|19.32|20
1623314400000|2021-06-10 08:40:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|64
1623314700000|2021-06-10 08:45:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|34
1623315000000|2021-06-10 08:50:00|19.39|19.31|19.38|19.3|19.39|19.31|19.33|19.25|66
1623315300000|2021-06-10 08:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.33|19.25|0
1623315600000|2021-06-10 09:00:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|311
1623315900000|2021-06-10 09:05:00|19.33|19.25|19.38|19.3|19.38|19.3|19.32|19.24|27
1623316200000|2021-06-10 09:10:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|11
1623316500000|2021-06-10 09:15:00|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|31
1623316800000|2021-06-10 09:20:00|19.37|19.29|19.43|19.35|19.43|19.35|19.37|19.29|16
1623317100000|2021-06-10 09:25:00|19.42|19.34|19.41|19.33|19.43|19.35|19.38|19.3|36
1623317400000|2021-06-10 09:30:00|19.43|19.35|19.38|19.3|19.43|19.35|19.37|19.29|68
1623317700000|2021-06-10 09:35:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|1
1623318000000|2021-06-10 09:40:00|19.37|19.29|19.38|19.3|19.38|19.3|19.35|19.27|9
1623318300000|2021-06-10 09:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1623318600000|2021-06-10 09:50:00|19.44|19.36|19.43|19.35|19.44|19.36|19.38|19.3|154
1623318900000|2021-06-10 09:55:00|19.38|19.3|19.38|19.3|19.42|19.34|19.38|19.3|150
1623319200000|2021-06-10 10:00:00|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|28
1623319500000|2021-06-10 10:05:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|33
1623319800000|2021-06-10 10:10:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|124
1623320100000|2021-06-10 10:15:00|19.28|19.2|19.32|19.24|19.33|19.25|19.27|19.19|82
1623320400000|2021-06-10 10:20:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|150
1623320700000|2021-06-10 10:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|2
1623321000000|2021-06-10 10:30:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|21
1623321300000|2021-06-10 10:35:00|||||||||7
1623321600000|2021-06-10 10:40:00|||||||||57
1623321900000|2021-06-10 10:45:00|19.34|19.26|19.38|19.3|19.39|19.31|19.34|19.26|59
1623322200000|2021-06-10 10:50:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1623322500000|2021-06-10 10:55:00|19.36|19.28|19.43|19.35|19.43|19.35|19.36|19.28|363
1623322800000|2021-06-10 11:00:00|19.38|19.3|19.48|19.4|19.48|19.4|19.38|19.3|165
1623323100000|2021-06-10 11:05:00|19.49|19.41|19.53|19.45|19.54|19.46|19.49|19.41|238
1623323400000|2021-06-10 11:10:00|||||||||126
1623323700000|2021-06-10 11:15:00|19.51|19.43|19.58|19.5|19.59|19.51|19.51|19.43|435
1623324000000|2021-06-10 11:20:00|19.56|19.48|19.64|19.56|19.67|19.59|19.56|19.48|666
1623324300000|2021-06-10 11:25:00|19.65|19.57|19.7|19.62|19.72|19.64|19.64|19.56|476
1623324600000|2021-06-10 11:30:00|19.75|19.67|19.86|19.78|19.86|19.78|19.75|19.67|876
1623324900000|2021-06-10 11:35:00|19.85|19.77|19.81|19.73|19.86|19.78|19.8|19.72|580
1623325200000|2021-06-10 11:40:00|19.8|19.72|19.72|19.64|19.81|19.73|19.71|19.63|103
1623325500000|2021-06-10 11:45:00|19.71|19.63|19.58|19.5|19.72|19.64|19.43|19.35|385
1623325800000|2021-06-10 11:50:00|19.6|19.52|19.57|19.49|19.64|19.56|19.57|19.49|375
1623326100000|2021-06-10 11:55:00|19.58|19.5|19.63|19.55|19.63|19.55|19.57|19.49|141
1623326400000|2021-06-10 12:00:00|19.64|19.56|19.58|19.5|19.64|19.56|19.58|19.5|352
1623326700000|2021-06-10 12:05:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|219
1623327000000|2021-06-10 12:10:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|180
1623327300000|2021-06-10 12:15:00|19.57|19.49|19.53|19.45|19.57|19.49|19.48|19.4|61
1623327600000|2021-06-10 12:20:00|19.51|19.43|19.48|19.4|19.53|19.45|19.48|19.4|233
1623327900000|2021-06-10 12:25:00|19.51|19.43|19.53|19.45|19.56|19.48|19.48|19.4|20
1623328200000|2021-06-10 12:30:00|19.54|19.46|19.34|19.26|19.69|19.61|19.31|19.23|660
1623328500000|2021-06-10 12:35:00|19.36|19.28|19.31|19.23|19.49|19.41|19.31|19.23|176
1623328800000|2021-06-10 12:40:00|19.26|19.18|19.34|19.26|19.35|19.27|19.15|19.07|291
1623329100000|2021-06-10 12:45:00|19.33|19.25|19.25|19.17|19.36|19.28|19.25|19.17|101
1623329400000|2021-06-10 12:50:00|19.28|19.2|19.33|19.25|19.35|19.27|19.25|19.17|53
1623329700000|2021-06-10 12:55:00|19.31|19.23|19.24|19.16|19.33|19.25|19.23|19.15|176
1623330000000|2021-06-10 13:00:00|19.23|19.15|19.25|19.17|19.29|19.21|19.19|19.11|116
1623330300000|2021-06-10 13:05:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|24
1623330600000|2021-06-10 13:10:00|19.24|19.16|19.24|19.16|19.3|19.22|19.2|19.12|172
1623330900000|2021-06-10 13:15:00|19.2|19.12|19.16|19.08|19.24|19.16|19.14|19.06|338
1623331200000|2021-06-10 13:20:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|208
1623331500000|2021-06-10 13:25:00|19.23|19.15|19.19|19.11|19.24|19.16|19.19|19.11|97
1623331800000|2021-06-10 13:30:00|19.18|19.1|19.08|19|19.19|19.11|19.08|19|304
1623332100000|2021-06-10 13:35:00|19.07|18.99|19.08|19|19.08|19|19.02|18.94|412
1623332400000|2021-06-10 13:40:00|19.07|18.99|19.13|19.05|19.13|19.05|19.07|18.99|87
1623332700000|2021-06-10 13:45:00|19.08|19|19.11|19.03|19.13|19.05|19.08|19|209
1623333000000|2021-06-10 13:50:00|19.13|19.05|19.07|18.99|19.13|19.05|19.02|18.94|340
1623333300000|2021-06-10 13:55:00|19.08|19|19.08|19|19.08|19|19.07|18.99|78
1623333600000|2021-06-10 14:00:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|2254
1623333900000|2021-06-10 14:05:00|19.06|18.98|19.12|19.04|19.12|19.04|19.06|18.98|191
1623334200000|2021-06-10 14:10:00|19.1|19.02|19.13|19.05|19.18|19.1|19.08|19|230
1623334500000|2021-06-10 14:15:00|19.12|19.04|19.13|19.05|19.17|19.09|19.12|19.04|112
1623334800000|2021-06-10 14:20:00|19.17|19.09|19.1|19.02|19.18|19.1|19.1|19.02|78
1623335100000|2021-06-10 14:25:00|19.12|19.04|19.13|19.05|19.16|19.08|19.08|19|58
1623335400000|2021-06-10 14:30:00|19.15|19.07|19.15|19.07|19.18|19.1|19.13|19.05|242
1623335700000|2021-06-10 14:35:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|108
1623336000000|2021-06-10 14:40:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|820
1623336300000|2021-06-10 14:45:00|19.19|19.11|19.24|19.16|19.29|19.21|19.19|19.11|817
1623336600000|2021-06-10 14:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.18|19.1|121
1623336900000|2021-06-10 14:55:00|19.33|19.25|19.09|19.01|19.33|19.25|19.08|19|342
1623337200000|2021-06-10 15:00:00|19.08|19|19.04|18.96|19.14|19.06|18.99|18.91|260
1623337500000|2021-06-10 15:05:00|19.05|18.97|19.04|18.96|19.1|19.02|18.99|18.91|309
1623337800000|2021-06-10 15:10:00|19.05|18.97|19.05|18.97|19.1|19.02|19.04|18.96|396
1623338100000|2021-06-10 15:15:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|638
1623338400000|2021-06-10 15:20:00|19|18.92|18.94|18.86|19|18.92|18.9|18.82|256
1623338700000|2021-06-10 15:25:00|18.9|18.82|18.93|18.85|18.98|18.9|18.9|18.82|657
1623339000000|2021-06-10 15:30:00|18.96|18.88|18.98|18.9|18.98|18.9|18.93|18.85|419
1623339300000|2021-06-10 15:35:00|||||||||207
1623339600000|2021-06-10 15:40:00|18.97|18.89|19.02|18.94|19.12|19.04|18.97|18.89|658
1623339900000|2021-06-10 15:45:00|19.04|18.96|18.89|18.81|19.04|18.96|18.87|18.79|268
1623340200000|2021-06-10 15:50:00|18.87|18.79|18.93|18.85|18.93|18.85|18.87|18.79|140
1623340500000|2021-06-10 15:55:00|18.92|18.84|18.96|18.88|18.97|18.89|18.85|18.77|243
1623340800000|2021-06-10 16:00:00|18.97|18.89|19.02|18.94|19.02|18.94|18.94|18.86|221
1623341100000|2021-06-10 16:05:00|19.01|18.93|19.02|18.94|19.02|18.94|18.96|18.88|22
1623341400000|2021-06-10 16:10:00|19|18.92|18.95|18.87|19.02|18.94|18.95|18.87|21
1623341700000|2021-06-10 16:15:00|18.93|18.85|18.88|18.8|18.93|18.85|18.87|18.79|1
1623342000000|2021-06-10 16:20:00|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|0
1623342300000|2021-06-10 16:25:00|18.87|18.79|18.88|18.8|18.88|18.8|18.83|18.75|6
1623342600000|2021-06-10 16:30:00|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|0
1623342900000|2021-06-10 16:35:00|18.9|18.82|18.83|18.75|18.9|18.82|18.83|18.75|2
1623343200000|2021-06-10 16:40:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|39
1623343500000|2021-06-10 16:45:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|7
1623343800000|2021-06-10 16:50:00|18.82|18.74|18.87|18.79|18.87|18.79|18.8|18.72|34
1623344100000|2021-06-10 16:55:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|27
1623344400000|2021-06-10 17:00:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|7
1623344700000|2021-06-10 17:05:00|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|0
1623345000000|2021-06-10 17:10:00|18.9|18.82|18.9|18.82|18.92|18.84|18.87|18.79|2
1623345300000|2021-06-10 17:15:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|8
1623346200000|2021-06-10 17:30:00|18.9|18.82|18.88|18.8|18.93|18.85|18.87|18.79|8
1623346500000|2021-06-10 17:35:00|18.87|18.79|18.85|18.77|18.9|18.82|18.85|18.77|5
1623346800000|2021-06-10 17:40:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|26
1623347100000|2021-06-10 17:45:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|3
1623347400000|2021-06-10 17:50:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623347700000|2021-06-10 17:55:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623348300000|2021-06-10 18:05:00|18.71|18.63|18.7|18.62|18.73|18.65|18.68|18.6|83
1623348600000|2021-06-10 18:10:00|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|13
1623348900000|2021-06-10 18:15:00|18.72|18.64|18.73|18.65|18.73|18.65|18.7|18.62|0
1623349200000|2021-06-10 18:20:00|||||||||6
1623349500000|2021-06-10 18:25:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|8
1623350100000|2021-06-10 18:35:00|18.69|18.61|18.7|18.62|18.7|18.62|18.62|18.54|72
1623350400000|2021-06-10 18:40:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1623350700000|2021-06-10 18:45:00|18.71|18.63|18.67|18.59|18.73|18.65|18.67|18.59|58
1623351000000|2021-06-10 18:50:00|18.65|18.57|18.67|18.59|18.72|18.64|18.63|18.55|9
1623351600000|2021-06-10 19:00:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|12
1623351900000|2021-06-10 19:05:00|18.71|18.63|18.7|18.62|18.73|18.65|18.68|18.6|14
1623352200000|2021-06-10 19:10:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|12
1623352500000|2021-06-10 19:15:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|1
1623352800000|2021-06-10 19:20:00|18.72|18.64|18.72|18.64|18.73|18.65|18.7|18.62|11
1623353100000|2021-06-10 19:25:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|12
1623353400000|2021-06-10 19:30:00|18.68|18.6|18.73|18.65|18.75|18.67|18.68|18.6|85
1623353700000|2021-06-10 19:35:00|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|0
1623354000000|2021-06-10 19:40:00|||||||||2
1623354300000|2021-06-10 19:45:00|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|38
1623354600000|2021-06-10 19:50:00|18.76|18.68|18.77|18.69|18.78|18.7|18.73|18.65|55
1623354900000|2021-06-10 19:55:00|18.78|18.7|18.8|18.72|18.82|18.74|18.76|18.68|54
1623370500000|2021-06-11 00:15:00|18.92|18.62|18.92|18.62|18.92|18.62|18.9|18.6|0
1623370800000|2021-06-11 00:20:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623371100000|2021-06-11 00:25:00|18.95|18.65|18.95|18.65|18.95|18.65|18.93|18.63|0
1623372000000|2021-06-11 00:40:00|18.93|18.63|18.92|18.62|18.93|18.63|18.92|18.62|0
1623372600000|2021-06-11 00:50:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623373200000|2021-06-11 01:00:00|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|0
1623374100000|2021-06-11 01:15:00|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|0
1623374400000|2021-06-11 01:20:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623374700000|2021-06-11 01:25:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|0
1623375300000|2021-06-11 01:35:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|0
1623375600000|2021-06-11 01:40:00|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1623375900000|2021-06-11 01:45:00|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|0
1623376200000|2021-06-11 01:50:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623376500000|2021-06-11 01:55:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|0
1623377100000|2021-06-11 02:05:00|18.93|18.63|18.93|18.63|18.93|18.63|18.91|18.61|0
1623377400000|2021-06-11 02:10:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623377700000|2021-06-11 02:15:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623380700000|2021-06-11 03:05:00|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1623386100000|2021-06-11 04:35:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1623389100000|2021-06-11 05:25:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623389400000|2021-06-11 05:30:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623390300000|2021-06-11 05:45:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1623390600000|2021-06-11 05:50:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623390900000|2021-06-11 05:55:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1623391200000|2021-06-11 06:00:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|37
1623392400000|2021-06-11 06:20:00|18.78|18.7|18.82|18.74|18.82|18.74|18.76|18.68|62
1623393900000|2021-06-11 06:45:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|30
1623394200000|2021-06-11 06:50:00|||||||||1
1623394500000|2021-06-11 06:55:00|18.81|18.73|18.79|18.71|18.81|18.73|18.77|18.69|0
1623394800000|2021-06-11 07:00:00|18.81|18.73|18.81|18.73|18.82|18.74|18.77|18.69|56
1623395100000|2021-06-11 07:05:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|159
1623395400000|2021-06-11 07:10:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|41
1623395700000|2021-06-11 07:15:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|725
1623396000000|2021-06-11 07:20:00|18.76|18.68|18.71|18.63|18.77|18.69|18.71|18.63|353
1623396300000|2021-06-11 07:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.66|18.58|331
1623396600000|2021-06-11 07:30:00|18.72|18.64|18.7|18.62|18.74|18.66|18.7|18.62|389
1623396900000|2021-06-11 07:35:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|178
1623397200000|2021-06-11 07:40:00|18.72|18.64|18.69|18.61|18.75|18.67|18.69|18.61|84
1623397500000|2021-06-11 07:45:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|56
1623397800000|2021-06-11 07:50:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|257
1623398100000|2021-06-11 07:55:00|18.79|18.71|18.79|18.71|18.79|18.71|18.74|18.66|339
1623398400000|2021-06-11 08:00:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|196
1623398700000|2021-06-11 08:05:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|41
1623399000000|2021-06-11 08:10:00|||||||||49
1623399300000|2021-06-11 08:15:00|||||||||161
1623399600000|2021-06-11 08:20:00|18.75|18.67|18.75|18.67|18.79|18.71|18.74|18.66|155
1623399900000|2021-06-11 08:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|218
1623400200000|2021-06-11 08:30:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1083
1623400500000|2021-06-11 08:35:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|8
1623400800000|2021-06-11 08:40:00|18.72|18.64|18.71|18.63|18.74|18.66|18.71|18.63|165
1623401100000|2021-06-11 08:45:00|||||||||27
1623401400000|2021-06-11 08:50:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|18
1623401700000|2021-06-11 08:55:00|18.74|18.66|18.71|18.63|18.76|18.68|18.71|18.63|53
1623402000000|2021-06-11 09:00:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|217
1623402300000|2021-06-11 09:05:00|||||||||1
1623402600000|2021-06-11 09:10:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|1676
1623402900000|2021-06-11 09:15:00|||||||||35
1623403200000|2021-06-11 09:20:00|18.72|18.64|18.72|18.64|18.76|18.68|18.72|18.64|197
1623403500000|2021-06-11 09:25:00|||||||||359
1623403800000|2021-06-11 09:30:00|||||||||274
1623404100000|2021-06-11 09:35:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|99
1623404400000|2021-06-11 09:40:00|18.65|18.57|18.62|18.54|18.67|18.59|18.62|18.54|229
1623404700000|2021-06-11 09:45:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|11
1623405000000|2021-06-11 09:50:00|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|107
1623405300000|2021-06-11 09:55:00|||||||||7
1623405900000|2021-06-11 10:05:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|212
1623406200000|2021-06-11 10:10:00|||||||||93
1623406500000|2021-06-11 10:15:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|41
1623406800000|2021-06-11 10:20:00|18.5|18.42|18.48|18.4|18.52|18.44|18.48|18.4|47
1623407100000|2021-06-11 10:25:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|7
1623407400000|2021-06-11 10:30:00|||||||||146
1623407700000|2021-06-11 10:35:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|0
1623408000000|2021-06-11 10:40:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|13
1623408300000|2021-06-11 10:45:00|18.47|18.39|18.43|18.35|18.48|18.4|18.43|18.35|168
1623408600000|2021-06-11 10:50:00|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|168
1623408900000|2021-06-11 10:55:00|18.42|18.34|18.42|18.34|18.47|18.39|18.37|18.29|211
1623409200000|2021-06-11 11:00:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|519
1623409500000|2021-06-11 11:05:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|796
1623409800000|2021-06-11 11:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|109
1623410100000|2021-06-11 11:15:00|||||||||216
1623410400000|2021-06-11 11:20:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|46
1623410700000|2021-06-11 11:25:00|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|137
1623411000000|2021-06-11 11:30:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|279
1623411300000|2021-06-11 11:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|248
1623411600000|2021-06-11 11:40:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|10
1623411900000|2021-06-11 11:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1217
1623412200000|2021-06-11 11:50:00|18.62|18.54|18.58|18.5|18.63|18.55|18.58|18.5|258
1623412500000|2021-06-11 11:55:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|27
1623412800000|2021-06-11 12:00:00|18.53|18.45|18.53|18.45|18.58|18.5|18.53|18.45|381
1623413100000|2021-06-11 12:05:00|||||||||39
1623413400000|2021-06-11 12:10:00|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|1571
1623413700000|2021-06-11 12:15:00|18.52|18.44|18.48|18.4|18.53|18.45|18.48|18.4|494
1623414000000|2021-06-11 12:20:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|110
1623414300000|2021-06-11 12:25:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|175
1623414600000|2021-06-11 12:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|34
1623414900000|2021-06-11 12:35:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|1029
1623415200000|2021-06-11 12:40:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|66
1623415500000|2021-06-11 12:45:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|114
1623415800000|2021-06-11 12:50:00|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|144
1623416100000|2021-06-11 12:55:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|68
1623416400000|2021-06-11 13:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|344
1623416700000|2021-06-11 13:05:00|18.29|18.21|18.25|18.17|18.29|18.21|18.24|18.16|43
1623417000000|2021-06-11 13:10:00|18.22|18.14|18.22|18.14|18.27|18.19|18.22|18.14|12
1623417300000|2021-06-11 13:15:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|2
1623417600000|2021-06-11 13:20:00|18.27|18.19|18.27|18.19|18.32|18.24|18.22|18.14|404
1623417900000|2021-06-11 13:25:00|18.25|18.17|18.27|18.19|18.3|18.22|18.25|18.17|125
1623418200000|2021-06-11 13:30:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|109
1623418500000|2021-06-11 13:35:00|18.2|18.12|18.22|18.14|18.23|18.15|18.17|18.09|154
1623418800000|2021-06-11 13:40:00|18.23|18.15|18.18|18.1|18.23|18.15|18.15|18.07|207
1623419100000|2021-06-11 13:45:00|18.13|18.05|18.13|18.05|18.13|18.05|18.08|18|615
1623419400000|2021-06-11 13:50:00|18.12|18.04|18.03|17.95|18.12|18.04|18.03|17.95|762
1623419700000|2021-06-11 13:55:00|18.05|17.97|18.06|17.98|18.13|18.05|18.03|17.95|782
1623420000000|2021-06-11 14:00:00|18.08|18|18.03|17.95|18.08|18|17.95|17.87|697
1623420300000|2021-06-11 14:05:00|18.08|18|17.98|17.9|18.08|18|17.98|17.9|329
1623420600000|2021-06-11 14:10:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|284
1623420900000|2021-06-11 14:15:00|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|552
1623421200000|2021-06-11 14:20:00|18.04|17.96|18.08|18|18.13|18.05|18.03|17.95|210
1623421500000|2021-06-11 14:25:00|18.09|18.01|18.03|17.95|18.09|18.01|17.98|17.9|345
1623421800000|2021-06-11 14:30:00|17.98|17.9|17.98|17.9|18.03|17.95|17.94|17.86|169
1623422100000|2021-06-11 14:35:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|764
1623422400000|2021-06-11 14:40:00|17.94|17.86|17.95|17.87|17.99|17.91|17.94|17.86|168
1623422700000|2021-06-11 14:45:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|1191
1623423000000|2021-06-11 14:50:00|17.94|17.86|17.94|17.86|17.99|17.91|17.94|17.86|318
1623423300000|2021-06-11 14:55:00|17.95|17.87|17.97|17.89|17.97|17.89|17.94|17.86|851
1623423600000|2021-06-11 15:00:00|17.95|17.87|18.1|18.02|18.1|18.02|17.95|17.87|352
1623423900000|2021-06-11 15:05:00|18.05|17.97|17.89|17.81|18.05|17.97|17.89|17.81|2241
1623424200000|2021-06-11 15:10:00|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|299
1623424500000|2021-06-11 15:15:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|934
1623424800000|2021-06-11 15:20:00|17.85|17.77|17.89|17.81|17.9|17.82|17.84|17.76|467
1623425100000|2021-06-11 15:25:00|17.9|17.82|17.85|17.77|17.9|17.82|17.85|17.77|698
1623425400000|2021-06-11 15:30:00|17.84|17.76|17.85|17.77|17.85|17.77|17.75|17.67|450
1623425700000|2021-06-11 15:35:00|17.88|17.8|17.88|17.8|17.9|17.82|17.86|17.78|12
1623426000000|2021-06-11 15:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.8|17.72|282
1623426300000|2021-06-11 15:45:00|17.87|17.79|17.89|17.81|17.89|17.81|17.8|17.72|364
1623426600000|2021-06-11 15:50:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|63
1623426900000|2021-06-11 15:55:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|165
1623427200000|2021-06-11 16:00:00|17.85|17.77|17.95|17.87|17.95|17.87|17.85|17.77|47
1623427500000|2021-06-11 16:05:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|13
1623427800000|2021-06-11 16:10:00|18|17.92|17.95|17.87|18|17.92|17.9|17.82|22
1623428100000|2021-06-11 16:15:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1623428400000|2021-06-11 16:20:00|17.98|17.9|18|17.92|18|17.92|17.95|17.87|0
1623428700000|2021-06-11 16:25:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|110
1623429000000|2021-06-11 16:30:00|18.04|17.96|17.97|17.89|18.04|17.96|17.97|17.89|107
1623429300000|2021-06-11 16:35:00|17.99|17.91|18.06|17.98|18.06|17.98|17.99|17.91|38
1623429600000|2021-06-11 16:40:00|18.09|18.01|18.02|17.94|18.11|18.03|18.02|17.94|8
1623429900000|2021-06-11 16:45:00|18.01|17.93|17.94|17.86|18.01|17.93|17.94|17.86|21
1623430200000|2021-06-11 16:50:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1623430500000|2021-06-11 16:55:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|12
1623430800000|2021-06-11 17:00:00|17.94|17.86|17.97|17.89|17.99|17.91|17.92|17.84|31
1623431100000|2021-06-11 17:05:00|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|0
1623431400000|2021-06-11 17:10:00|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1623432000000|2021-06-11 17:20:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|0
1623432300000|2021-06-11 17:25:00|||||||||1
1623432600000|2021-06-11 17:30:00|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|0
1623433200000|2021-06-11 17:40:00|||||||||3
1623433500000|2021-06-11 17:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.83|17.75|2
1623434100000|2021-06-11 17:55:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|3
1623434400000|2021-06-11 18:00:00|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1623434700000|2021-06-11 18:05:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|5
1623435900000|2021-06-11 18:25:00|17.86|17.78|17.87|17.79|17.91|17.83|17.86|17.78|8
1623436200000|2021-06-11 18:30:00|17.89|17.81|17.87|17.79|17.89|17.81|17.84|17.76|8
1623436500000|2021-06-11 18:35:00|||||||||4
1623436800000|2021-06-11 18:40:00|||||||||3
1623437100000|2021-06-11 18:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|203
1623437400000|2021-06-11 18:50:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|28
1623438000000|2021-06-11 19:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.88|17.8|1
1623438600000|2021-06-11 19:10:00|17.92|17.84|17.94|17.86|17.94|17.86|17.91|17.83|6
1623438900000|2021-06-11 19:15:00|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|10
1623439200000|2021-06-11 19:20:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|1
1623439500000|2021-06-11 19:25:00|17.97|17.89|17.97|17.89|18.01|17.93|17.97|17.89|4
1623439800000|2021-06-11 19:30:00|18|17.92|18|17.92|18|17.92|18|17.92|2
1623440100000|2021-06-11 19:35:00|17.99|17.91|18|17.92|18|17.92|17.97|17.89|2
1623440400000|2021-06-11 19:40:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1623440700000|2021-06-11 19:45:00|18|17.92|17.97|17.89|18.02|17.94|17.97|17.89|5
1623441000000|2021-06-11 19:50:00|17.95|17.87|17.96|17.88|17.96|17.88|17.92|17.84|13
1623441300000|2021-06-11 19:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.89|17.81|30
1623441600000|2021-06-11 20:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623629700000|2021-06-14 00:15:00|18.17|17.87|18.22|17.97|18.24|18.1|18.17|17.87|2
1623630300000|2021-06-14 00:25:00|18.11|18.03|18.11|18.03|18.24|18.08|18.11|17.87|48
1623632100000|2021-06-14 00:55:00|18.22|17.97|18.11|18.03|18.25|18.03|18.11|17.92|24
1623632400000|2021-06-14 01:00:00|18.22|17.97|18.22|17.97|18.22|18.03|18.11|17.97|0
1623633300000|2021-06-14 01:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1623634500000|2021-06-14 01:35:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1623636900000|2021-06-14 02:15:00|18.03|17.78|18.06|17.81|18.13|17.83|18.03|17.78|1
1623637200000|2021-06-14 02:20:00|18.13|17.83|18.11|17.81|18.13|17.86|18.06|17.81|0
1623637500000|2021-06-14 02:25:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623638100000|2021-06-14 02:35:00|18.13|17.83|18.13|17.83|18.16|17.86|18.11|17.81|0
1623638400000|2021-06-14 02:40:00|18.11|17.81|18.13|17.83|18.13|17.83|18.11|17.81|0
1623638700000|2021-06-14 02:45:00|18.16|17.86|18.13|17.83|18.16|17.86|18.13|17.83|0
1623639000000|2021-06-14 02:50:00|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1623642300000|2021-06-14 03:45:00|18.14|17.84|18.11|17.81|18.14|17.84|18.11|17.81|208
1623642600000|2021-06-14 03:50:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623647700000|2021-06-14 05:15:00|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1623650100000|2021-06-14 05:55:00|18.14|17.84|18.17|17.87|18.17|17.87|18.14|17.84|0
1623650400000|2021-06-14 06:00:00|18.12|17.84|18.14|17.89|18.14|17.89|18.09|17.84|0
1623650700000|2021-06-14 06:05:00|18.12|17.87|18.09|17.84|18.12|17.87|18.09|17.84|0
1623651300000|2021-06-14 06:15:00|18.03|17.95|18.09|17.84|18.14|17.95|18.03|17.82|145
1623651900000|2021-06-14 06:25:00|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652200000|2021-06-14 06:30:00|18.1|17.85|18.08|18|18.15|18.03|18.08|17.84|62
1623652500000|2021-06-14 06:35:00|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|1
1623652800000|2021-06-14 06:40:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623653100000|2021-06-14 06:45:00|18.04|17.96|17.96|17.88|18.04|17.96|17.96|17.88|7
1623653400000|2021-06-14 06:50:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|8
1623653700000|2021-06-14 06:55:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1623654000000|2021-06-14 07:00:00|17.96|17.88|17.81|17.73|17.96|17.88|17.81|17.73|153
1623654300000|2021-06-14 07:05:00|17.86|17.78|17.91|17.83|17.96|17.88|17.86|17.78|231
1623654600000|2021-06-14 07:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|305
1623654900000|2021-06-14 07:15:00|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|128
1623655200000|2021-06-14 07:20:00|17.94|17.86|17.91|17.83|17.96|17.88|17.91|17.83|151
1623655500000|2021-06-14 07:25:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|170
1623655800000|2021-06-14 07:30:00|17.99|17.91|17.96|17.88|18.01|17.93|17.96|17.88|182
1623656100000|2021-06-14 07:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.94|17.86|89
1623656400000|2021-06-14 07:40:00|17.94|17.86|17.92|17.84|17.96|17.88|17.92|17.84|57
1623656700000|2021-06-14 07:45:00|||||||||68
1623657000000|2021-06-14 07:50:00|17.97|17.89|17.97|17.89|18.02|17.94|17.97|17.89|169
1623657300000|2021-06-14 07:55:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|186
1623657600000|2021-06-14 08:00:00|18.02|17.94|17.94|17.86|18.02|17.94|17.92|17.84|8434
1623657900000|2021-06-14 08:05:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|394
1623658200000|2021-06-14 08:10:00|||||||||278
1623658500000|2021-06-14 08:15:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|182
1623658800000|2021-06-14 08:20:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|81
1623659100000|2021-06-14 08:25:00|18|17.92|17.92|17.84|18|17.92|17.92|17.84|136
1623659400000|2021-06-14 08:30:00|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|162
1623659700000|2021-06-14 08:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|86
1623660000000|2021-06-14 08:40:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|207
1623660300000|2021-06-14 08:45:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|132
1623660600000|2021-06-14 08:50:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|221
1623660900000|2021-06-14 08:55:00|||||||||23
1623661200000|2021-06-14 09:00:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|154
1623661500000|2021-06-14 09:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|238
1623661800000|2021-06-14 09:10:00|17.85|17.77|17.95|17.87|17.95|17.87|17.82|17.74|285
1623662100000|2021-06-14 09:15:00|17.97|17.89|17.95|17.87|17.97|17.89|17.92|17.84|135
1623662400000|2021-06-14 09:20:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|171
1623662700000|2021-06-14 09:25:00|18|17.92|17.92|17.84|18|17.92|17.92|17.84|688
1623663000000|2021-06-14 09:30:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|334
1623663300000|2021-06-14 09:35:00|17.95|17.87|18.02|17.94|18.02|17.94|17.92|17.84|93
1623663600000|2021-06-14 09:40:00|18.07|17.99|17.97|17.89|18.07|17.99|17.97|17.89|201
1623663900000|2021-06-14 09:45:00|18|17.92|17.92|17.84|18.02|17.94|17.92|17.84|123
1623664200000|2021-06-14 09:50:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|332
1623664500000|2021-06-14 09:55:00|||||||||91
1623664800000|2021-06-14 10:00:00|17.95|17.87|17.93|17.85|17.97|17.89|17.92|17.84|192
1623665100000|2021-06-14 10:05:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|87
1623665400000|2021-06-14 10:10:00|17.93|17.85|17.92|17.84|17.95|17.87|17.92|17.84|132
1623665700000|2021-06-14 10:15:00|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|230
1623666000000|2021-06-14 10:20:00|17.95|17.87|17.93|17.85|17.98|17.9|17.93|17.85|282
1623666300000|2021-06-14 10:25:00|||||||||61
1623666600000|2021-06-14 10:30:00|||||||||78
1623666900000|2021-06-14 10:35:00|||||||||122
1623667200000|2021-06-14 10:40:00|17.9|17.82|17.93|17.85|17.93|17.85|17.88|17.8|124
1623667500000|2021-06-14 10:45:00|||||||||155
1623667800000|2021-06-14 10:50:00|||||||||61
1623668100000|2021-06-14 10:55:00|17.88|17.8|17.98|17.9|17.98|17.9|17.88|17.8|63
1623668400000|2021-06-14 11:00:00|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|476
1623668700000|2021-06-14 11:05:00|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|254
1623669000000|2021-06-14 11:10:00|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|244
1623669300000|2021-06-14 11:15:00|||||||||127
1623669600000|2021-06-14 11:20:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|60
1623669900000|2021-06-14 11:25:00|18.08|18|18.08|18|18.08|18|18.08|18|29
1623670200000|2021-06-14 11:30:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|244
1623670500000|2021-06-14 11:35:00|||||||||31
1623670800000|2021-06-14 11:40:00|18.08|18|18.08|18|18.08|18|18.08|18|28
1623671100000|2021-06-14 11:45:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|48
1623671400000|2021-06-14 11:50:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|26
1623671700000|2021-06-14 11:55:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|396
1623672000000|2021-06-14 12:00:00|||||||||48
1623672300000|2021-06-14 12:05:00|||||||||64
1623672600000|2021-06-14 12:10:00|18.08|18|18.08|18|18.08|18|18.03|17.95|42
1623672900000|2021-06-14 12:15:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|12
1623673200000|2021-06-14 12:20:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|69
1623673500000|2021-06-14 12:25:00|||||||||4
1623673800000|2021-06-14 12:30:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|3
1623674100000|2021-06-14 12:35:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|16
1623674400000|2021-06-14 12:40:00|||||||||33
1623674700000|2021-06-14 12:45:00|18.08|18|18.08|18|18.08|18|18.03|17.95|136
1623675000000|2021-06-14 12:50:00|18.09|18.01|18.14|18.06|18.14|18.06|18.09|18.01|23
1623675300000|2021-06-14 12:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1075
1623675600000|2021-06-14 13:00:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|661
1623675900000|2021-06-14 13:05:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|109
1623676200000|2021-06-14 13:10:00|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|6
1623676500000|2021-06-14 13:15:00|||||||||68
1623676800000|2021-06-14 13:20:00|||||||||206
1623677100000|2021-06-14 13:25:00|||||||||79
1623677400000|2021-06-14 13:30:00|18.14|18.06|18.19|18.11|18.19|18.11|18.09|18.01|208
1623677700000|2021-06-14 13:35:00|18.14|18.06|18.14|18.06|18.19|18.11|18.14|18.06|10
1623678000000|2021-06-14 13:40:00|18.09|18.01|18.11|18.03|18.14|18.06|18.09|18.01|230
1623678300000|2021-06-14 13:45:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|151
1623678600000|2021-06-14 13:50:00|18.11|18.03|18.14|18.06|18.19|18.11|18.11|18.03|39
1623678900000|2021-06-14 13:55:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|14
1623679200000|2021-06-14 14:00:00|18.16|18.08|18.14|18.06|18.19|18.11|18.14|18.06|39
1623679500000|2021-06-14 14:05:00|18.16|18.08|18.19|18.11|18.19|18.11|18.14|18.06|134
1623679800000|2021-06-14 14:10:00|18.21|18.13|18.16|18.08|18.24|18.16|18.14|18.06|144
1623680100000|2021-06-14 14:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.11|18.03|624
1623680400000|2021-06-14 14:20:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|488
1623680700000|2021-06-14 14:25:00|18.16|18.08|18.19|18.11|18.19|18.11|18.14|18.06|219
1623681000000|2021-06-14 14:30:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|127
1623681300000|2021-06-14 14:35:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|170
1623681600000|2021-06-14 14:40:00|||||||||129
1623681900000|2021-06-14 14:45:00|||||||||151
1623682200000|2021-06-14 14:50:00|18.09|18.01|18.09|18.01|18.14|18.06|18.09|18.01|455
1623682500000|2021-06-14 14:55:00|18.14|18.06|18.12|18.04|18.14|18.06|18.09|18.01|582
1623682800000|2021-06-14 15:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|62
1623683100000|2021-06-14 15:05:00|||||||||67
1623683400000|2021-06-14 15:10:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|212
1623683700000|2021-06-14 15:15:00|18.14|18.06|18.14|18.06|18.19|18.11|18.14|18.06|725
1623684000000|2021-06-14 15:20:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|784
1623684300000|2021-06-14 15:25:00|18.17|18.09|18.34|18.26|18.39|18.31|18.17|18.09|4387
1623684600000|2021-06-14 15:30:00|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|496
1623684900000|2021-06-14 15:35:00|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|183
1623685200000|2021-06-14 15:40:00|18.34|18.26|18.29|18.21|18.34|18.26|18.24|18.16|432
1623685500000|2021-06-14 15:45:00|||||||||23
1623685800000|2021-06-14 15:50:00|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|8
1623686100000|2021-06-14 15:55:00|18.34|18.26|18.34|18.26|18.37|18.29|18.29|18.21|197
1623686400000|2021-06-14 16:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.34|18.26|36
1623686700000|2021-06-14 16:05:00|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|64
1623687000000|2021-06-14 16:10:00|||||||||2
1623687300000|2021-06-14 16:15:00|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|172
1623687600000|2021-06-14 16:20:00|18.34|18.26|18.44|18.36|18.44|18.36|18.34|18.26|37
1623687900000|2021-06-14 16:25:00|||||||||26
1623688200000|2021-06-14 16:30:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|27
1623688500000|2021-06-14 16:35:00|18.49|18.41|18.59|18.51|18.59|18.51|18.49|18.41|113
1623688800000|2021-06-14 16:40:00|||||||||20
1623689100000|2021-06-14 16:45:00|18.54|18.46|18.57|18.49|18.59|18.51|18.54|18.46|39
1623689400000|2021-06-14 16:50:00|18.59|18.51|18.57|18.49|18.59|18.51|18.54|18.46|2
1623689700000|2021-06-14 16:55:00|18.54|18.46|18.59|18.51|18.64|18.56|18.54|18.46|122
1623690000000|2021-06-14 17:00:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|26
1623690300000|2021-06-14 17:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.49|18.41|8
1623690600000|2021-06-14 17:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623690900000|2021-06-14 17:15:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1623691200000|2021-06-14 17:20:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623691500000|2021-06-14 17:25:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1623692100000|2021-06-14 17:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|50
1623692400000|2021-06-14 17:40:00|18.55|18.47|18.52|18.44|18.55|18.47|18.5|18.42|33
1623692700000|2021-06-14 17:45:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1623693300000|2021-06-14 17:55:00|18.52|18.44|18.57|18.49|18.6|18.52|18.52|18.44|24
1623693600000|2021-06-14 18:00:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|18
1623693900000|2021-06-14 18:05:00|||||||||18
1623694200000|2021-06-14 18:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.65|18.57|11
1623694500000|2021-06-14 18:15:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|6
1623694800000|2021-06-14 18:20:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|6
1623696000000|2021-06-14 18:40:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1623696300000|2021-06-14 18:45:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1623696600000|2021-06-14 18:50:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|0
1623696900000|2021-06-14 18:55:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|0
1623697200000|2021-06-14 19:00:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|39
1623697800000|2021-06-14 19:10:00|18.63|18.55|18.65|18.57|18.65|18.57|18.6|18.52|21
1623698100000|2021-06-14 19:15:00|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|2
1623698400000|2021-06-14 19:20:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|23
1623698700000|2021-06-14 19:25:00|18.58|18.5|18.5|18.42|18.58|18.5|18.5|18.42|6
1623699000000|2021-06-14 19:30:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|2
1623699300000|2021-06-14 19:35:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|8
1623699600000|2021-06-14 19:40:00|18.4|18.32|18.4|18.32|18.45|18.37|18.4|18.32|40
1623699900000|2021-06-14 19:45:00|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|36
1623700200000|2021-06-14 19:50:00|18.35|18.27|18.36|18.28|18.4|18.32|18.3|18.22|144
1623700500000|2021-06-14 19:55:00|18.33|18.25|18.54|18.24|18.54|18.3|18.33|18.24|59
1623716100000|2021-06-15 00:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1623716400000|2021-06-15 00:20:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1623716700000|2021-06-15 00:25:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1623717600000|2021-06-15 00:40:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1623718200000|2021-06-15 00:50:00|18.4|18.15|18.45|18.2|18.45|18.31|18.34|18.15|0
1623718500000|2021-06-15 00:55:00|18.4|18.15|18.43|18.18|18.43|18.18|18.4|18.15|0
1623718800000|2021-06-15 01:00:00|18.4|18.15|18.4|18.15|18.45|18.2|18.4|18.15|0
1623719100000|2021-06-15 01:05:00|18.29|18.21|18.29|18.21|18.4|18.21|18.29|18.15|0
1623719400000|2021-06-15 01:10:00|18.4|18.15|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719700000|2021-06-15 01:15:00|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623720000000|2021-06-15 01:20:00|18.29|18.21|18.38|18.13|18.4|18.21|18.29|18.1|0
1623720600000|2021-06-15 01:30:00|18.43|18.18|18.45|18.2|18.45|18.2|18.43|18.18|0
1623721200000|2021-06-15 01:40:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1623721500000|2021-06-15 01:45:00|||||||||1
1623722100000|2021-06-15 01:55:00|||||||||1
1623722700000|2021-06-15 02:05:00|||||||||1
1623723600000|2021-06-15 02:20:00|||||||||1
1623723900000|2021-06-15 02:25:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|1
1623724500000|2021-06-15 02:35:00|18.34|18.26|18.45|18.2|18.45|18.26|18.34|18.2|1
1623725400000|2021-06-15 02:50:00|||||||||1
1623726000000|2021-06-15 03:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1623726600000|2021-06-15 03:10:00|||||||||1
1623726900000|2021-06-15 03:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1623727200000|2021-06-15 03:20:00|||||||||1
1623727800000|2021-06-15 03:30:00|||||||||1
1623728100000|2021-06-15 03:35:00|18.37|18.29|18.32|18.24|18.4|18.32|18.32|18.24|7
1623729000000|2021-06-15 03:50:00|||||||||1
1623729600000|2021-06-15 04:00:00|||||||||1
1623730200000|2021-06-15 04:10:00|||||||||2
1623730500000|2021-06-15 04:15:00|||||||||1
1623731100000|2021-06-15 04:25:00|||||||||1
1623731700000|2021-06-15 04:35:00|||||||||1
1623732300000|2021-06-15 04:45:00|||||||||1
1623732900000|2021-06-15 04:55:00|||||||||1
1623733500000|2021-06-15 05:05:00|||||||||1
1623733800000|2021-06-15 05:10:00|||||||||1
1623734100000|2021-06-15 05:15:00|||||||||1
1623734700000|2021-06-15 05:25:00|||||||||1
1623735300000|2021-06-15 05:35:00|||||||||1
1623735900000|2021-06-15 05:45:00|||||||||1
1623736500000|2021-06-15 05:55:00|||||||||2
1623736800000|2021-06-15 06:00:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|10
1623737100000|2021-06-15 06:05:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1623738000000|2021-06-15 06:20:00|||||||||2
1623738300000|2021-06-15 06:25:00|18.25|18.17|18.17|18.09|18.25|18.17|18.17|18.09|21
1623738600000|2021-06-15 06:30:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|8
1623739200000|2021-06-15 06:40:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|34
1623739500000|2021-06-15 06:45:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623740100000|2021-06-15 06:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|39
1623740400000|2021-06-15 07:00:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|39
1623740700000|2021-06-15 07:05:00|18.2|18.12|18.17|18.09|18.22|18.14|18.12|18.04|114
1623741000000|2021-06-15 07:10:00|18.15|18.07|18.22|18.14|18.22|18.14|18.12|18.04|350
1623741300000|2021-06-15 07:15:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|56
1623741600000|2021-06-15 07:20:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|24
1623741900000|2021-06-15 07:25:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|20
1623742200000|2021-06-15 07:30:00|18.18|18.1|18.18|18.1|18.22|18.14|18.17|18.09|1
1623742500000|2021-06-15 07:35:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|2
1623742800000|2021-06-15 07:40:00|||||||||3
1623743100000|2021-06-15 07:45:00|||||||||70
1623743400000|2021-06-15 07:50:00|||||||||124
1623743700000|2021-06-15 07:55:00|||||||||43
1623744000000|2021-06-15 08:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|12
1623744300000|2021-06-15 08:05:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|51
1623744600000|2021-06-15 08:10:00|||||||||6
1623744900000|2021-06-15 08:15:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|157
1623745200000|2021-06-15 08:20:00|||||||||8
1623745500000|2021-06-15 08:25:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|65
1623745800000|2021-06-15 08:30:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|93
1623746100000|2021-06-15 08:35:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|385
1623746400000|2021-06-15 08:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|548
1623746700000|2021-06-15 08:45:00|||||||||740
1623747000000|2021-06-15 08:50:00|18.18|18.1|18.2|18.12|18.23|18.15|18.18|18.1|451
1623747300000|2021-06-15 08:55:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|125
1623747600000|2021-06-15 09:00:00|||||||||70
1623747900000|2021-06-15 09:05:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|40
1623748200000|2021-06-15 09:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|270
1623748500000|2021-06-15 09:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|138
1623748800000|2021-06-15 09:20:00|||||||||71
1623749100000|2021-06-15 09:25:00|18.28|18.2|18.25|18.17|18.28|18.2|18.23|18.15|171
1623749400000|2021-06-15 09:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|81
1623749700000|2021-06-15 09:35:00|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|98
1623750000000|2021-06-15 09:40:00|18.3|18.22|18.28|18.2|18.33|18.25|18.23|18.15|27
1623750300000|2021-06-15 09:45:00|||||||||14
1623750600000|2021-06-15 09:50:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|39
1623750900000|2021-06-15 09:55:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|37
1623751200000|2021-06-15 10:00:00|||||||||4
1623751500000|2021-06-15 10:05:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|99
1623751800000|2021-06-15 10:10:00|||||||||14
1623752100000|2021-06-15 10:15:00|||||||||32
1623752400000|2021-06-15 10:20:00|||||||||18
1623752700000|2021-06-15 10:25:00|||||||||9
1623753000000|2021-06-15 10:30:00|||||||||2
1623753300000|2021-06-15 10:35:00|||||||||12
1623753600000|2021-06-15 10:40:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|81
1623753900000|2021-06-15 10:45:00|||||||||12
1623754200000|2021-06-15 10:50:00|||||||||43
1623754500000|2021-06-15 10:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|42
1623754800000|2021-06-15 11:00:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|54
1623755100000|2021-06-15 11:05:00|||||||||47
1623755400000|2021-06-15 11:10:00|||||||||6
1623755700000|2021-06-15 11:15:00|||||||||192
1623756000000|2021-06-15 11:20:00|||||||||92
1623756300000|2021-06-15 11:25:00|||||||||9
1623756600000|2021-06-15 11:30:00|||||||||105
1623756900000|2021-06-15 11:35:00|||||||||26
1623757200000|2021-06-15 11:40:00|||||||||219
1623757500000|2021-06-15 11:45:00|||||||||17
1623757800000|2021-06-15 11:50:00|||||||||4
1623758100000|2021-06-15 11:55:00|||||||||9
1623758400000|2021-06-15 12:00:00|||||||||4
1623758700000|2021-06-15 12:05:00|||||||||42
1623759000000|2021-06-15 12:10:00|||||||||6
1623759300000|2021-06-15 12:15:00|||||||||67
1623759600000|2021-06-15 12:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|66
1623759900000|2021-06-15 12:25:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|106
1623760200000|2021-06-15 12:30:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|12
1623760500000|2021-06-15 12:35:00|||||||||52
1623760800000|2021-06-15 12:40:00|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|86
1623761100000|2021-06-15 12:45:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|88
1623761400000|2021-06-15 12:50:00|||||||||44
1623761700000|2021-06-15 12:55:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|173
1623762000000|2021-06-15 13:00:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|204
1623762300000|2021-06-15 13:05:00|18.33|18.25|18.43|18.35|18.43|18.35|18.33|18.25|361
1623762600000|2021-06-15 13:10:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|8
1623762900000|2021-06-15 13:15:00|18.48|18.4|18.41|18.33|18.48|18.4|18.38|18.3|505
1623763200000|2021-06-15 13:20:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|240
1623763500000|2021-06-15 13:25:00|||||||||128
1623763800000|2021-06-15 13:30:00|18.41|18.33|18.43|18.35|18.48|18.4|18.41|18.33|252
1623764100000|2021-06-15 13:35:00|18.46|18.38|18.53|18.45|18.53|18.45|18.43|18.35|406
1623764400000|2021-06-15 13:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|74
1623764700000|2021-06-15 13:45:00|18.43|18.35|18.48|18.4|18.53|18.45|18.43|18.35|250
1623765000000|2021-06-15 13:50:00|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|157
1623765300000|2021-06-15 13:55:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|326
1623765600000|2021-06-15 14:00:00|18.44|18.36|18.53|18.45|18.53|18.45|18.44|18.36|616
1623765900000|2021-06-15 14:05:00|18.48|18.4|18.48|18.4|18.53|18.45|18.48|18.4|237
1623766200000|2021-06-15 14:10:00|18.51|18.43|18.53|18.45|18.58|18.5|18.48|18.4|200
1623766500000|2021-06-15 14:15:00|18.56|18.48|18.53|18.45|18.58|18.5|18.48|18.4|172
1623766800000|2021-06-15 14:20:00|18.51|18.43|18.49|18.41|18.53|18.45|18.48|18.4|46
1623767100000|2021-06-15 14:25:00|18.53|18.45|18.61|18.53|18.63|18.55|18.53|18.45|590
1623767400000|2021-06-15 14:30:00|18.63|18.55|18.63|18.55|18.68|18.6|18.59|18.51|431
1623767700000|2021-06-15 14:35:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|205
1623768000000|2021-06-15 14:40:00|18.63|18.55|18.63|18.55|18.64|18.56|18.59|18.51|265
1623768300000|2021-06-15 14:45:00|18.64|18.56|18.68|18.6|18.68|18.6|18.63|18.55|320
1623768600000|2021-06-15 14:50:00|18.66|18.58|18.69|18.61|18.69|18.61|18.64|18.56|79
1623768900000|2021-06-15 14:55:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|533
1623769200000|2021-06-15 15:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.73|18.65|847
1623769500000|2021-06-15 15:05:00|18.73|18.65|18.73|18.65|18.78|18.7|18.73|18.65|369
1623769800000|2021-06-15 15:10:00|||||||||336
1623770100000|2021-06-15 15:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|522
1623770400000|2021-06-15 15:20:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|751
1623770700000|2021-06-15 15:25:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|1916
1623771000000|2021-06-15 15:30:00|18.73|18.65|18.83|18.75|18.83|18.75|18.69|18.61|549
1623771300000|2021-06-15 15:35:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|388
1623771600000|2021-06-15 15:40:00|18.84|18.76|18.78|18.7|18.84|18.76|18.78|18.7|131
1623771900000|2021-06-15 15:45:00|||||||||1
1623772200000|2021-06-15 15:50:00|18.74|18.66|18.83|18.75|18.83|18.75|18.74|18.66|163
1623772500000|2021-06-15 15:55:00|18.79|18.71|18.74|18.66|18.83|18.75|18.74|18.66|205
1623772800000|2021-06-15 16:00:00|||||||||18
1623773100000|2021-06-15 16:05:00|18.69|18.61|18.66|18.58|18.69|18.61|18.64|18.56|12
1623773400000|2021-06-15 16:10:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|65
1623773700000|2021-06-15 16:15:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|104
1623774000000|2021-06-15 16:20:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|106
1623774300000|2021-06-15 16:25:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|16
1623774600000|2021-06-15 16:30:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|80
1623774900000|2021-06-15 16:35:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|106
1623775200000|2021-06-15 16:40:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|71
1623775500000|2021-06-15 16:45:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|26
1623775800000|2021-06-15 16:50:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|39
1623776100000|2021-06-15 16:55:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1623776400000|2021-06-15 17:00:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|17
1623776700000|2021-06-15 17:05:00|18.71|18.63|18.69|18.61|18.71|18.63|18.64|18.56|30
1623777000000|2021-06-15 17:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1623777300000|2021-06-15 17:15:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1623778200000|2021-06-15 17:30:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|19
1623778500000|2021-06-15 17:35:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|3
1623778800000|2021-06-15 17:40:00|18.54|18.46|18.54|18.46|18.59|18.51|18.54|18.46|4
1623779100000|2021-06-15 17:45:00|18.56|18.48|18.51|18.43|18.59|18.51|18.49|18.41|18
1623779400000|2021-06-15 17:50:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1623779700000|2021-06-15 17:55:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|7
1623780000000|2021-06-15 18:00:00|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|18
1623780300000|2021-06-15 18:05:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1623780600000|2021-06-15 18:10:00|18.47|18.39|18.54|18.46|18.54|18.46|18.44|18.36|12
1623780900000|2021-06-15 18:15:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|7
1623781200000|2021-06-15 18:20:00|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|2
1623781500000|2021-06-15 18:25:00|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|0
1623781800000|2021-06-15 18:30:00|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|1
1623782100000|2021-06-15 18:35:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|4
1623782400000|2021-06-15 18:40:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|50
1623782700000|2021-06-15 18:45:00|18.54|18.46|18.52|18.44|18.54|18.46|18.49|18.41|31
1623783000000|2021-06-15 18:50:00|18.54|18.46|18.54|18.46|18.57|18.49|18.54|18.46|0
1623783300000|2021-06-15 18:55:00|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|0
1623783600000|2021-06-15 19:00:00|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|33
1623783900000|2021-06-15 19:05:00|18.59|18.51|18.52|18.44|18.59|18.51|18.52|18.44|10
1623784200000|2021-06-15 19:10:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1623784500000|2021-06-15 19:15:00|18.54|18.46|18.54|18.46|18.57|18.49|18.54|18.46|0
1623784800000|2021-06-15 19:20:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623785100000|2021-06-15 19:25:00|18.59|18.51|18.62|18.54|18.64|18.56|18.57|18.49|11
1623785400000|2021-06-15 19:30:00|18.64|18.56|18.67|18.59|18.69|18.61|18.64|18.56|28
1623785700000|2021-06-15 19:35:00|18.69|18.61|18.62|18.54|18.69|18.61|18.62|18.54|0
1623786000000|2021-06-15 19:40:00|18.59|18.51|18.54|18.46|18.62|18.54|18.52|18.44|4
1623786300000|2021-06-15 19:45:00|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|56
1623786600000|2021-06-15 19:50:00|18.52|18.44|18.64|18.56|18.67|18.59|18.49|18.41|53
1623786900000|2021-06-15 19:55:00|18.67|18.59|18.82|18.57|18.82|18.74|18.67|18.57|156
1623802500000|2021-06-16 00:15:00|18.68|18.38|18.59|18.29|18.71|18.52|18.35|18.16|39
1623803400000|2021-06-16 00:30:00|18.63|18.33|18.57|18.49|18.63|18.52|18.57|18.28|1
1623804600000|2021-06-16 00:50:00|18.56|18.31|18.49|18.24|18.56|18.35|18.43|18.24|2
1623805200000|2021-06-16 01:00:00|18.46|18.21|18.49|18.24|18.49|18.35|18.43|18.21|0
1623805500000|2021-06-16 01:05:00|18.54|18.29|18.61|18.31|18.61|18.31|18.54|18.29|3
1623805800000|2021-06-16 01:10:00|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1623807900000|2021-06-16 01:45:00|18.61|18.31|18.69|18.39|18.69|18.39|18.61|18.31|0
1623808200000|2021-06-16 01:50:00|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1623809400000|2021-06-16 02:10:00|18.69|18.39|18.66|18.36|18.69|18.39|18.64|18.34|0
1623810000000|2021-06-16 02:20:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.41|0
1623811200000|2021-06-16 02:40:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623811500000|2021-06-16 02:45:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623812400000|2021-06-16 03:00:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1623813000000|2021-06-16 03:10:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1623813300000|2021-06-16 03:15:00|18.76|18.51|18.66|18.41|18.79|18.54|18.66|18.41|1
1623813600000|2021-06-16 03:20:00|18.71|18.39|18.66|18.36|18.71|18.39|18.61|18.31|0
1623813900000|2021-06-16 03:25:00|18.69|18.39|18.69|18.39|18.71|18.41|18.69|18.39|0
1623818700000|2021-06-16 04:45:00|18.71|18.41|18.67|18.37|18.76|18.57|18.6|18.34|8
1623819000000|2021-06-16 04:50:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1623819600000|2021-06-16 05:00:00|18.71|18.41|18.71|18.46|18.71|18.46|18.71|18.41|1
1623819900000|2021-06-16 05:05:00|18.74|18.41|18.74|18.44|18.74|18.44|18.74|18.41|0
1623820800000|2021-06-16 05:20:00|18.67|18.42|18.67|18.42|18.71|18.46|18.67|18.42|0
1623821100000|2021-06-16 05:25:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623821400000|2021-06-16 05:30:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623821700000|2021-06-16 05:35:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623822000000|2021-06-16 05:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623822900000|2021-06-16 05:55:00|18.69|18.44|18.54|18.29|18.69|18.45|18.53|18.29|3
1623823200000|2021-06-16 06:00:00|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|13
1623823500000|2021-06-16 06:05:00|||||||||2
1623824100000|2021-06-16 06:15:00|18.48|18.4|18.58|18.5|18.58|18.5|18.48|18.4|55
1623825000000|2021-06-16 06:30:00|||||||||5
1623825300000|2021-06-16 06:35:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|5
1623825600000|2021-06-16 06:40:00|18.6|18.52|18.66|18.58|18.66|18.58|18.6|18.52|31
1623825900000|2021-06-16 06:45:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|18
1623826200000|2021-06-16 06:50:00|||||||||3
1623826500000|2021-06-16 06:55:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|26
1623826800000|2021-06-16 07:00:00|18.61|18.53|18.51|18.43|18.61|18.53|18.51|18.43|100
1623827100000|2021-06-16 07:05:00|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|168
1623827400000|2021-06-16 07:10:00|18.48|18.4|18.46|18.38|18.48|18.4|18.41|18.33|344
1623827700000|2021-06-16 07:15:00|18.43|18.35|18.53|18.45|18.55|18.47|18.41|18.33|66
1623828000000|2021-06-16 07:20:00|18.51|18.43|18.53|18.45|18.55|18.47|18.51|18.43|60
1623828300000|2021-06-16 07:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|30
1623828600000|2021-06-16 07:30:00|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|433
1623828900000|2021-06-16 07:35:00|||||||||83
1623829200000|2021-06-16 07:40:00|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|61
1623829500000|2021-06-16 07:45:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|126
1623829800000|2021-06-16 07:50:00|18.58|18.5|18.66|18.58|18.66|18.58|18.58|18.5|233
1623830100000|2021-06-16 07:55:00|18.68|18.6|18.71|18.63|18.73|18.65|18.66|18.58|414
1623830400000|2021-06-16 08:00:00|||||||||22
1623830700000|2021-06-16 08:05:00|||||||||4
1623831000000|2021-06-16 08:10:00|||||||||1
1623831300000|2021-06-16 08:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|223
1623831600000|2021-06-16 08:20:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|112
1623831900000|2021-06-16 08:25:00|18.85|18.77|18.9|18.82|18.9|18.82|18.8|18.72|212
1623832200000|2021-06-16 08:30:00|||||||||110
1623832500000|2021-06-16 08:35:00|18.85|18.77|18.8|18.72|18.85|18.77|18.76|18.68|160
1623832800000|2021-06-16 08:40:00|18.78|18.7|18.8|18.72|18.8|18.72|18.76|18.68|113
1623833100000|2021-06-16 08:45:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|28
1623833400000|2021-06-16 08:50:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|65
1623833700000|2021-06-16 08:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|55
1623834000000|2021-06-16 09:00:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|85
1623834300000|2021-06-16 09:05:00|18.71|18.63|18.71|18.63|18.73|18.65|18.66|18.58|134
1623834600000|2021-06-16 09:10:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|60
1623834900000|2021-06-16 09:15:00|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|11
1623835200000|2021-06-16 09:20:00|18.78|18.7|18.81|18.73|18.81|18.73|18.76|18.68|135
1623835500000|2021-06-16 09:25:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|34
1623835800000|2021-06-16 09:30:00|18.81|18.73|18.76|18.68|18.83|18.75|18.73|18.65|72
1623836100000|2021-06-16 09:35:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|114
1623836400000|2021-06-16 09:40:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|137
1623836700000|2021-06-16 09:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|130
1623837000000|2021-06-16 09:50:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|79
1623837600000|2021-06-16 10:00:00|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|53
1623837900000|2021-06-16 10:05:00|||||||||1
1623838200000|2021-06-16 10:10:00|||||||||4
1623838500000|2021-06-16 10:15:00|||||||||28
1623838800000|2021-06-16 10:20:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|475
1623839100000|2021-06-16 10:25:00|18.69|18.61|18.64|18.56|18.69|18.61|18.61|18.53|656
1623839400000|2021-06-16 10:30:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|54
1623839700000|2021-06-16 10:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.61|18.53|66
1623840300000|2021-06-16 10:45:00|||||||||26
1623840600000|2021-06-16 10:50:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|95
1623840900000|2021-06-16 10:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1623841200000|2021-06-16 11:00:00|||||||||180
1623841500000|2021-06-16 11:05:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|59
1623841800000|2021-06-16 11:10:00|18.74|18.66|18.74|18.66|18.76|18.68|18.71|18.63|134
1623842100000|2021-06-16 11:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1623842400000|2021-06-16 11:20:00|18.74|18.66|18.71|18.63|18.74|18.66|18.69|18.61|497
1623842700000|2021-06-16 11:25:00|18.69|18.61|18.76|18.68|18.76|18.68|18.69|18.61|92
1623843000000|2021-06-16 11:30:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|54
1623843300000|2021-06-16 11:35:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|10
1623843600000|2021-06-16 11:40:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|2
1623843900000|2021-06-16 11:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.71|18.63|27
1623844200000|2021-06-16 11:50:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|6
1623844800000|2021-06-16 12:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|29
1623845100000|2021-06-16 12:05:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|84
1623845400000|2021-06-16 12:10:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|23
1623845700000|2021-06-16 12:15:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|1
1623846000000|2021-06-16 12:20:00|18.79|18.71|18.81|18.73|18.81|18.73|18.76|18.68|1
1623846300000|2021-06-16 12:25:00|18.76|18.68|18.76|18.68|18.81|18.73|18.76|18.68|19
1623846600000|2021-06-16 12:30:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|1
1623846900000|2021-06-16 12:35:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|123
1623847200000|2021-06-16 12:40:00|18.74|18.66|18.71|18.63|18.76|18.68|18.71|18.63|67
1623847500000|2021-06-16 12:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.71|18.63|2
1623847800000|2021-06-16 12:50:00|18.77|18.69|18.74|18.66|18.77|18.69|18.71|18.63|59
1623848100000|2021-06-16 12:55:00|18.71|18.63|18.71|18.63|18.76|18.68|18.71|18.63|11
1623848400000|2021-06-16 13:00:00|18.69|18.61|18.67|18.59|18.71|18.63|18.67|18.59|22
1623848700000|2021-06-16 13:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.67|18.59|181
1623849000000|2021-06-16 13:10:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|3
1623849300000|2021-06-16 13:15:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|37
1623849600000|2021-06-16 13:20:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|40
1623849900000|2021-06-16 13:25:00|||||||||27
1623850200000|2021-06-16 13:30:00|18.59|18.51|18.67|18.59|18.67|18.59|18.59|18.51|412
1623850500000|2021-06-16 13:35:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|30
1623850800000|2021-06-16 13:40:00|||||||||50
1623851100000|2021-06-16 13:45:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|186
1623851400000|2021-06-16 13:50:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|29
1623851700000|2021-06-16 13:55:00|18.59|18.51|18.57|18.49|18.62|18.54|18.57|18.49|40
1623852000000|2021-06-16 14:00:00|||||||||24
1623852300000|2021-06-16 14:05:00|18.52|18.44|18.47|18.39|18.55|18.47|18.47|18.39|300
1623852600000|2021-06-16 14:10:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|253
1623852900000|2021-06-16 14:15:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|189
1623853200000|2021-06-16 14:20:00|18.47|18.39|18.52|18.44|18.52|18.44|18.45|18.37|170
1623853500000|2021-06-16 14:25:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|114
1623853800000|2021-06-16 14:30:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|183
1623854100000|2021-06-16 14:35:00|18.52|18.44|18.5|18.42|18.52|18.44|18.47|18.39|81
1623854400000|2021-06-16 14:40:00|18.47|18.39|18.47|18.39|18.52|18.44|18.47|18.39|131
1623854700000|2021-06-16 14:45:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|87
1623855000000|2021-06-16 14:50:00|18.5|18.42|18.5|18.42|18.52|18.44|18.47|18.39|1026
1623855300000|2021-06-16 14:55:00|18.47|18.39|18.48|18.4|18.52|18.44|18.47|18.39|250
1623855600000|2021-06-16 15:00:00|||||||||99
1623855900000|2021-06-16 15:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.48|18.4|97
1623856200000|2021-06-16 15:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|56
1623856500000|2021-06-16 15:15:00|||||||||161
1623856800000|2021-06-16 15:20:00|||||||||412
1623857100000|2021-06-16 15:25:00|18.5|18.42|18.43|18.35|18.53|18.45|18.43|18.35|631
1623857400000|2021-06-16 15:30:00|18.38|18.3|18.48|18.4|18.48|18.4|18.38|18.3|313
1623858000000|2021-06-16 15:40:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1623858300000|2021-06-16 15:45:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|57
1623858600000|2021-06-16 15:50:00|18.4|18.32|18.41|18.33|18.41|18.33|18.38|18.3|25
1623858900000|2021-06-16 15:55:00|18.43|18.35|18.38|18.3|18.43|18.35|18.36|18.28|122
1623859200000|2021-06-16 16:00:00|18.41|18.33|18.43|18.35|18.43|18.35|18.38|18.3|63
1623859500000|2021-06-16 16:05:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|37
1623859800000|2021-06-16 16:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|122
1623860100000|2021-06-16 16:15:00|18.6|18.52|18.6|18.52|18.63|18.55|18.58|18.5|6
1623860400000|2021-06-16 16:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.58|18.5|8
1623860700000|2021-06-16 16:25:00|18.68|18.6|18.6|18.52|18.68|18.6|18.6|18.52|91
1623861000000|2021-06-16 16:30:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|0
1623861300000|2021-06-16 16:35:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|12
1623861600000|2021-06-16 16:40:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1623861900000|2021-06-16 16:45:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1623862200000|2021-06-16 16:50:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1623862500000|2021-06-16 16:55:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|8
1623862800000|2021-06-16 17:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|1
1623863100000|2021-06-16 17:05:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1623863400000|2021-06-16 17:10:00|18.61|18.53|18.53|18.45|18.61|18.53|18.53|18.45|19
1623863700000|2021-06-16 17:15:00|18.56|18.48|18.58|18.5|18.58|18.5|18.53|18.45|1
1623864000000|2021-06-16 17:20:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|0
1623864300000|2021-06-16 17:25:00|18.63|18.55|18.61|18.53|18.68|18.6|18.6|18.52|2
1623864600000|2021-06-16 17:30:00|18.63|18.55|18.48|18.4|18.63|18.55|18.48|18.4|5
1623864900000|2021-06-16 17:35:00|18.46|18.38|18.43|18.35|18.48|18.4|18.43|18.35|60
1623865200000|2021-06-16 17:40:00|18.48|18.4|18.53|18.45|18.56|18.48|18.48|18.4|14
1623865500000|2021-06-16 17:45:00|18.58|18.5|18.63|18.55|18.63|18.55|18.56|18.48|83
1623865800000|2021-06-16 17:50:00|18.66|18.58|18.61|18.53|18.73|18.65|18.61|18.53|202
1623866100000|2021-06-16 17:55:00|18.6|18.52|18.68|18.6|18.71|18.6|18.55|18.46|80
1623866400000|2021-06-16 18:00:00|18.69|18.44|18.9|18.82|19.16|18.97|18.63|18.44|384
1623866700000|2021-06-16 18:05:00|18.88|18.8|18.73|18.65|19.05|18.97|18.73|18.65|378
1623867000000|2021-06-16 18:10:00|18.75|18.67|18.83|18.75|18.83|18.75|18.68|18.6|158
1623867300000|2021-06-16 18:15:00|18.88|18.8|19.23|19.15|19.23|19.15|18.88|18.8|753
1623867600000|2021-06-16 18:20:00|19.27|19.19|18.92|18.84|19.27|19.19|18.85|18.77|345
1623867900000|2021-06-16 18:25:00|18.88|18.8|18.76|18.68|18.88|18.8|18.71|18.63|27
1623868200000|2021-06-16 18:30:00|18.78|18.7|18.85|18.77|18.95|18.87|18.7|18.62|91
1623868500000|2021-06-16 18:35:00|18.83|18.75|18.85|18.77|19|18.92|18.8|18.72|23
1623868800000|2021-06-16 18:40:00|18.88|18.8|19.32|19.24|19.35|19.27|18.85|18.77|208
1623869100000|2021-06-16 18:45:00|19.33|19.25|19.18|19.1|19.38|19.3|19.05|18.97|371
1623869400000|2021-06-16 18:50:00|19.15|19.07|19|18.92|19.16|19.07|18.96|18.88|8
1623869700000|2021-06-16 18:55:00|18.96|18.88|18.76|18.68|19.05|18.97|18.73|18.65|49
1623870000000|2021-06-16 19:00:00|18.78|18.7|18.68|18.6|18.83|18.75|18.66|18.58|31
1623870300000|2021-06-16 19:05:00|18.66|18.58|18.54|18.46|18.66|18.58|18.49|18.41|145
1623870600000|2021-06-16 19:10:00|18.56|18.48|18.49|18.41|18.56|18.48|18.46|18.38|13
1623870900000|2021-06-16 19:15:00|18.44|18.36|18.46|18.38|18.51|18.43|18.36|18.28|76
1623871200000|2021-06-16 19:20:00|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|21
1623871500000|2021-06-16 19:25:00|18.48|18.4|18.56|18.48|18.56|18.48|18.44|18.36|37
1623871800000|2021-06-16 19:30:00|18.58|18.5|18.71|18.63|18.71|18.63|18.58|18.5|55
1623872100000|2021-06-16 19:35:00|18.73|18.65|18.63|18.55|18.76|18.68|18.63|18.55|0
1623872400000|2021-06-16 19:40:00|18.61|18.53|18.66|18.58|18.71|18.63|18.54|18.46|12
1623872700000|2021-06-16 19:45:00|18.68|18.6|18.78|18.7|18.78|18.7|18.66|18.58|1
1623873000000|2021-06-16 19:50:00|18.8|18.72|18.91|18.83|18.91|18.83|18.76|18.68|1
1623873300000|2021-06-16 19:55:00|18.88|18.8|19.01|18.76|19.02|18.85|18.88|18.74|88
1623873600000|2021-06-16 20:00:00|19.04|18.79|19.01|18.76|19.04|18.79|19.01|18.76|0
1623888900000|2021-06-17 00:15:00|19.4|19.32|19.53|19.45|19.67|19.5|19.4|19.32|31
1623889200000|2021-06-17 00:20:00|19.54|19.46|19.77|19.47|19.84|19.54|19.53|19.42|31
1623889500000|2021-06-17 00:25:00|19.79|19.49|19.74|19.44|19.79|19.49|19.69|19.44|0
1623889800000|2021-06-17 00:30:00|19.69|19.42|19.56|19.48|19.69|19.48|19.55|19.41|47
1623890100000|2021-06-17 00:35:00|19.66|19.41|19.56|19.48|19.67|19.48|19.56|19.41|1
1623890400000|2021-06-17 00:40:00|19.67|19.42|19.56|19.48|19.67|19.48|19.56|19.41|0
1623890700000|2021-06-17 00:45:00|19.69|19.44|19.56|19.48|19.74|19.48|19.56|19.37|12
1623891000000|2021-06-17 00:50:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1623891300000|2021-06-17 00:55:00|19.55|19.47|19.55|19.3|19.57|19.48|19.53|19.29|9
1623891600000|2021-06-17 01:00:00|19.57|19.32|19.55|19.3|19.57|19.32|19.52|19.27|0
1623891900000|2021-06-17 01:05:00|19.57|19.32|19.74|19.49|19.74|19.49|19.51|19.32|10
1623892200000|2021-06-17 01:10:00|19.69|19.44|19.64|19.34|19.74|19.49|19.59|19.34|0
1623892500000|2021-06-17 01:15:00|19.69|19.39|19.64|19.34|19.69|19.39|19.59|19.34|0
1623892800000|2021-06-17 01:20:00|19.59|19.29|19.54|19.24|19.59|19.29|19.54|19.24|0
1623893100000|2021-06-17 01:25:00|19.55|19.25|19.55|19.25|19.55|19.25|19.54|19.24|0
1623893400000|2021-06-17 01:30:00|19.5|19.2|19.49|19.19|19.54|19.24|19.49|19.19|0
1623893700000|2021-06-17 01:35:00|19.5|19.2|19.54|19.24|19.54|19.24|19.49|19.19|0
1623894000000|2021-06-17 01:40:00|19.5|19.2|19.55|19.25|19.55|19.25|19.49|19.19|0
1623894300000|2021-06-17 01:45:00|19.54|19.24|19.5|19.2|19.54|19.24|19.45|19.15|0
1623894600000|2021-06-17 01:50:00|19.54|19.25|19.5|19.2|19.55|19.25|19.45|19.15|0
1623894900000|2021-06-17 01:55:00|19.49|19.19|19.45|19.15|19.49|19.19|19.45|19.15|0
1623896700000|2021-06-17 02:25:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623897300000|2021-06-17 02:35:00|19.54|19.25|19.54|19.24|19.54|19.25|19.54|19.24|0
1623897600000|2021-06-17 02:40:00|19.5|19.25|19.5|19.2|19.52|19.25|19.5|19.2|0
1623897900000|2021-06-17 02:45:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623898800000|2021-06-17 03:00:00|19.4|19.1|19.5|19.2|19.5|19.2|19.4|19.1|0
1623899100000|2021-06-17 03:05:00|19.45|19.15|19.45|19.15|19.5|19.2|19.45|19.15|0
1623899700000|2021-06-17 03:15:00|19.5|19.2|19.45|19.15|19.5|19.2|19.45|19.15|0
1623900000000|2021-06-17 03:20:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623900300000|2021-06-17 03:25:00|19.45|19.15|19.4|19.1|19.45|19.15|19.4|19.1|0
1623900600000|2021-06-17 03:30:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1623901800000|2021-06-17 03:50:00|19.45|19.15|19.37|19.07|19.45|19.15|19.35|19.05|0
1623902100000|2021-06-17 03:55:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623902400000|2021-06-17 04:00:00|19.45|19.15|19.4|19.1|19.45|19.15|19.4|19.1|0
1623903000000|2021-06-17 04:10:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623903300000|2021-06-17 04:15:00|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|0
1623904200000|2021-06-17 04:30:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623904500000|2021-06-17 04:35:00|19.45|19.15|19.4|19.1|19.45|19.15|19.4|19.1|0
1623904800000|2021-06-17 04:40:00||19.15||19.1||19.15||19.1|0
1623905700000|2021-06-17 04:55:00|19.38|19.08|19.35|19.05|19.38|19.08|19.35|19.05|0
1623906000000|2021-06-17 05:00:00|19.38|19.08|19.3|19|19.38|19.1|19.14|19|3
1623906300000|2021-06-17 05:05:00|19.33|19.03|19.4|19.1|19.4|19.1|19.33|19.03|0
1623906600000|2021-06-17 05:10:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1623906900000|2021-06-17 05:15:00|19.35|19.05|19.35|19.05|19.37|19.07|19.33|19.03|20
1623907200000|2021-06-17 05:20:00||19.1||19.05||19.1||19.05|0
1623907500000|2021-06-17 05:25:00|19.3|19.1|19.35|19.05|19.35|19.1|19.3|19.05|0
1623907800000|2021-06-17 05:30:00|19.31|19.01|19.33|19.03|19.38|19.08|19.31|19.01|0
1623908100000|2021-06-17 05:35:00|19.31|19.01|19.38|19.08|19.38|19.08|19.3|19|0
1623908400000|2021-06-17 05:40:00|19.35|19.05|19.38|19.08|19.38|19.08|19.35|19.05|0
1623908700000|2021-06-17 05:45:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1623909000000|2021-06-17 05:50:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1623909300000|2021-06-17 05:55:00|19.3|19.05|19.31|19.01|19.31|19.05|19.3|19.01|0
1623909600000|2021-06-17 06:00:00|19.3|19.05|19.32|19.24|19.45|19.24|19.22|19.05|4
1623909900000|2021-06-17 06:05:00|19.34|19.26|19.42|19.34|19.42|19.34|19.34|19.26|37
1623910200000|2021-06-17 06:10:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623910500000|2021-06-17 06:15:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|52
1623910800000|2021-06-17 06:20:00|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|45
1623911100000|2021-06-17 06:25:00|19.39|19.31|19.37|19.29|19.39|19.31|19.29|19.21|3
1623911400000|2021-06-17 06:30:00|19.34|19.26|19.41|19.33|19.41|19.33|19.34|19.26|34
1623911700000|2021-06-17 06:35:00|19.42|19.34|19.49|19.41|19.49|19.41|19.41|19.33|2
1623912000000|2021-06-17 06:40:00|19.47|19.39|19.49|19.41|19.54|19.46|19.47|19.39|52
1623912300000|2021-06-17 06:45:00|19.52|19.44|19.44|19.36|19.54|19.46|19.42|19.34|35
1623912600000|2021-06-17 06:50:00|19.42|19.34|19.34|19.26|19.42|19.34|19.34|19.26|19
1623912900000|2021-06-17 06:55:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|40
1623913200000|2021-06-17 07:00:00|19.34|19.26|19.34|19.26|19.44|19.36|19.29|19.21|121
1623913500000|2021-06-17 07:05:00|19.32|19.24|19.1|19.02|19.32|19.24|19.1|19.02|474
1623913800000|2021-06-17 07:10:00|19.12|19.04|19.05|18.97|19.2|19.12|19.05|18.97|339
1623914100000|2021-06-17 07:15:00|19.08|19|19.05|18.97|19.15|19.07|19.05|18.97|147
1623914400000|2021-06-17 07:20:00|19.08|19|19.03|18.95|19.1|19.02|18.95|18.87|311
1623914700000|2021-06-17 07:25:00|19|18.92|19|18.92|19.03|18.95|18.95|18.87|5
1623915000000|2021-06-17 07:30:00|19.05|18.97|18.95|18.87|19.05|18.97|18.93|18.85|201
1623915300000|2021-06-17 07:35:00|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|146
1623915600000|2021-06-17 07:40:00|||||||||11
1623915900000|2021-06-17 07:45:00|19|18.92|19.12|19.04|19.12|19.04|19|18.92|149
1623916200000|2021-06-17 07:50:00|19.1|19.02|19.2|19.12|19.2|19.12|19.1|19.02|29
1623916500000|2021-06-17 07:55:00|19.17|19.09|19.25|19.17|19.25|19.17|19.17|19.09|88
1623916800000|2021-06-17 08:00:00|19.2|19.12|19.05|18.97|19.2|19.12|19.05|18.97|239
1623917100000|2021-06-17 08:05:00|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|16
1623917400000|2021-06-17 08:10:00|19.12|19.04|19.05|18.97|19.15|19.07|19.05|18.97|187
1623917700000|2021-06-17 08:15:00|19.08|19|19.15|19.07|19.15|19.07|19.08|19|159
1623918000000|2021-06-17 08:20:00|19.2|19.12|19.08|19|19.2|19.12|19.08|19|197
1623918300000|2021-06-17 08:25:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|9
1623918600000|2021-06-17 08:30:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|149
1623918900000|2021-06-17 08:35:00|19.15|19.07|19.15|19.07|19.2|19.12|19.12|19.04|259
1623919200000|2021-06-17 08:40:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|95
1623919500000|2021-06-17 08:45:00|19.29|19.21|19.2|19.12|19.29|19.21|19.2|19.12|83
1623919800000|2021-06-17 08:50:00|19.24|19.16|19.2|19.12|19.25|19.17|19.2|19.12|31
1623920100000|2021-06-17 08:55:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|39
1623920400000|2021-06-17 09:00:00|19.15|19.07|19.1|19.02|19.15|19.07|19.08|19|160
1623920700000|2021-06-17 09:05:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|81
1623921000000|2021-06-17 09:10:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|103
1623921300000|2021-06-17 09:15:00|19|18.92|18.95|18.87|19.05|18.97|18.95|18.87|26
1623921600000|2021-06-17 09:20:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|37
1623921900000|2021-06-17 09:25:00|19|18.92|19|18.92|19|18.92|18.98|18.9|67
1623922200000|2021-06-17 09:30:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|114
1623922500000|2021-06-17 09:35:00|19|18.92|19|18.92|19.03|18.95|19|18.92|52
1623922800000|2021-06-17 09:40:00|19.03|18.95|19.03|18.95|19.05|18.97|19|18.92|39
1623923100000|2021-06-17 09:45:00|19.05|18.97|19.02|18.94|19.05|18.97|19|18.92|10
1623923400000|2021-06-17 09:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19|18.92|68
1623923700000|2021-06-17 09:55:00|19|18.92|19|18.92|19|18.92|19|18.92|25
1623924000000|2021-06-17 10:00:00|||||||||17
1623924300000|2021-06-17 10:05:00|||||||||78
1623924600000|2021-06-17 10:10:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|148
1623924900000|2021-06-17 10:15:00|||||||||1
1623925200000|2021-06-17 10:20:00|18.93|18.85|18.95|18.87|18.95|18.87|18.9|18.82|84
1623925500000|2021-06-17 10:25:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|3
1623925800000|2021-06-17 10:30:00|18.95|18.87|18.95|18.87|19|18.92|18.93|18.85|31
1623926100000|2021-06-17 10:35:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|2
1623926400000|2021-06-17 10:40:00|19.02|18.94|19|18.92|19.03|18.95|19|18.92|7
1623926700000|2021-06-17 10:45:00|||||||||10
1623927000000|2021-06-17 10:50:00|||||||||4
1623927300000|2021-06-17 10:55:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|28
1623927600000|2021-06-17 11:00:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|18
1623927900000|2021-06-17 11:05:00|19|18.92|18.86|18.78|19|18.92|18.86|18.78|116
1623928200000|2021-06-17 11:10:00|18.9|18.82|18.85|18.77|18.9|18.82|18.83|18.75|120
1623928500000|2021-06-17 11:15:00|18.83|18.75|18.8|18.72|18.9|18.82|18.8|18.72|29
1623928800000|2021-06-17 11:20:00|18.78|18.7|18.71|18.63|18.8|18.72|18.71|18.63|195
1623929100000|2021-06-17 11:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.71|18.63|22
1623929400000|2021-06-17 11:30:00|18.78|18.7|18.76|18.68|18.81|18.73|18.76|18.68|30
1623929700000|2021-06-17 11:35:00|18.8|18.72|18.78|18.7|18.8|18.72|18.76|18.68|83
1623930000000|2021-06-17 11:40:00|18.76|18.68|18.85|18.77|18.85|18.77|18.76|18.68|169
1623930600000|2021-06-17 11:50:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|2
1623930900000|2021-06-17 11:55:00|18.86|18.78|18.95|18.87|18.98|18.9|18.86|18.78|76
1623931200000|2021-06-17 12:00:00|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|109
1623931500000|2021-06-17 12:05:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|9
1623931800000|2021-06-17 12:10:00|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|18
1623932100000|2021-06-17 12:15:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|11
1623932400000|2021-06-17 12:20:00|18.98|18.9|19.05|18.97|19.05|18.97|18.95|18.87|125
1623932700000|2021-06-17 12:25:00|19.03|18.95|19.05|18.97|19.1|19.02|19.03|18.95|55
1623933000000|2021-06-17 12:30:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|8
1623933300000|2021-06-17 12:35:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|148
1623933600000|2021-06-17 12:40:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|23
1623933900000|2021-06-17 12:45:00|18.98|18.9|18.91|18.83|19|18.92|18.9|18.82|51
1623934200000|2021-06-17 12:50:00|18.93|18.85|18.93|18.85|18.95|18.87|18.9|18.82|5
1623934500000|2021-06-17 12:55:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|114
1623934800000|2021-06-17 13:00:00|18.91|18.83|18.9|18.82|18.95|18.87|18.86|18.78|42
1623935100000|2021-06-17 13:05:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|92
1623935400000|2021-06-17 13:10:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|221
1623935700000|2021-06-17 13:15:00|18.86|18.78|18.83|18.75|18.86|18.78|18.81|18.73|46
1623936000000|2021-06-17 13:20:00|18.85|18.77|18.76|18.68|18.85|18.77|18.76|18.68|106
1623936300000|2021-06-17 13:25:00|||||||||1
1623936600000|2021-06-17 13:30:00|18.74|18.66|18.59|18.51|18.76|18.68|18.56|18.48|378
1623936900000|2021-06-17 13:35:00|18.61|18.53|18.49|18.41|18.61|18.53|18.46|18.38|556
1623937200000|2021-06-17 13:40:00|18.51|18.43|18.59|18.51|18.61|18.53|18.46|18.38|278
1623937500000|2021-06-17 13:45:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|79
1623937800000|2021-06-17 13:50:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|34
1623938100000|2021-06-17 13:55:00|18.56|18.48|18.54|18.46|18.61|18.53|18.51|18.43|207
1623938400000|2021-06-17 14:00:00|18.51|18.43|18.51|18.43|18.56|18.48|18.46|18.38|50
1623938700000|2021-06-17 14:05:00|18.49|18.41|18.61|18.53|18.66|18.58|18.46|18.38|302
1623939000000|2021-06-17 14:10:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|128
1623939300000|2021-06-17 14:15:00|18.63|18.55|18.51|18.43|18.66|18.58|18.51|18.43|75
1623939600000|2021-06-17 14:20:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|23
1623939900000|2021-06-17 14:25:00|18.49|18.41|18.42|18.34|18.49|18.41|18.42|18.34|378
1623940200000|2021-06-17 14:30:00|18.44|18.36|18.41|18.33|18.46|18.38|18.39|18.31|266
1623940500000|2021-06-17 14:35:00|18.39|18.31|18.31|18.23|18.41|18.33|18.31|18.23|127
1623940800000|2021-06-17 14:40:00|18.32|18.24|18.31|18.23|18.34|18.26|18.27|18.19|74
1623941100000|2021-06-17 14:45:00|18.36|18.28|18.46|18.38|18.46|18.38|18.36|18.28|320
1623941400000|2021-06-17 14:50:00|18.44|18.36|18.51|18.43|18.51|18.43|18.41|18.33|92
1623941700000|2021-06-17 14:55:00|18.49|18.41|18.51|18.43|18.56|18.48|18.46|18.38|206
1623942000000|2021-06-17 15:00:00|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|179
1623942300000|2021-06-17 15:05:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|35
1623942600000|2021-06-17 15:10:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|675
1623942900000|2021-06-17 15:15:00|18.66|18.58|18.56|18.48|18.66|18.58|18.56|18.48|682
1623943200000|2021-06-17 15:20:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|239
1623943500000|2021-06-17 15:25:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|377
1623943800000|2021-06-17 15:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.46|18.38|342
1623944100000|2021-06-17 15:35:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|80
1623944400000|2021-06-17 15:40:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|17
1623944700000|2021-06-17 15:45:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|152
1623945000000|2021-06-17 15:50:00|18.51|18.43|18.64|18.56|18.71|18.63|18.51|18.43|274
1623945300000|2021-06-17 15:55:00|18.61|18.53|18.84|18.76|18.86|18.78|18.61|18.53|218
1623945600000|2021-06-17 16:00:00|18.81|18.73|18.71|18.63|18.86|18.78|18.71|18.63|103
1623945900000|2021-06-17 16:05:00|18.74|18.66|18.86|18.78|18.91|18.83|18.71|18.63|141
1623946200000|2021-06-17 16:10:00|18.84|18.76|18.76|18.68|18.86|18.78|18.74|18.66|18
1623946500000|2021-06-17 16:15:00|18.81|18.73|19.01|18.93|19.06|18.98|18.81|18.73|91
1623946800000|2021-06-17 16:20:00|19.06|18.98|19.26|19.18|19.31|19.23|19.01|18.93|233
1623947100000|2021-06-17 16:25:00|19.28|19.2|19.26|19.18|19.31|19.23|19.16|19.08|142
1623947400000|2021-06-17 16:30:00|19.23|19.15|19.11|19.03|19.33|19.25|19.11|19.03|57
1623947700000|2021-06-17 16:35:00|19.08|19|18.91|18.83|19.08|19|18.91|18.83|15
1623948000000|2021-06-17 16:40:00|18.93|18.85|18.93|18.85|18.96|18.88|18.88|18.8|13
1623948300000|2021-06-17 16:45:00|18.96|18.88|18.96|18.88|18.98|18.9|18.91|18.83|0
1623948600000|2021-06-17 16:50:00|18.98|18.9|18.83|18.75|18.98|18.9|18.78|18.7|4
1623948900000|2021-06-17 16:55:00|18.86|18.78|18.83|18.75|18.88|18.8|18.78|18.7|43
1623949200000|2021-06-17 17:00:00|18.81|18.73|18.78|18.7|18.81|18.73|18.73|18.65|5
1623949500000|2021-06-17 17:05:00|18.76|18.68|18.71|18.63|18.81|18.73|18.68|18.6|1
1623949800000|2021-06-17 17:10:00|18.73|18.65|18.71|18.63|18.76|18.68|18.69|18.61|33
1623950100000|2021-06-17 17:15:00|18.69|18.61|18.71|18.63|18.73|18.65|18.66|18.58|0
1623950400000|2021-06-17 17:20:00|18.69|18.61|18.66|18.58|18.71|18.63|18.61|18.53|3
1623950700000|2021-06-17 17:25:00|18.69|18.61|18.64|18.56|18.76|18.68|18.61|18.53|1
1623951000000|2021-06-17 17:30:00|18.61|18.53|18.59|18.51|18.66|18.58|18.59|18.51|14
1623951300000|2021-06-17 17:35:00|18.61|18.53|18.71|18.63|18.71|18.63|18.56|18.48|6
1623951600000|2021-06-17 17:40:00|18.66|18.58|18.64|18.56|18.71|18.63|18.64|18.56|40
1623951900000|2021-06-17 17:45:00|18.66|18.58|18.66|18.58|18.69|18.61|18.64|18.56|1
1623952200000|2021-06-17 17:50:00|18.68|18.6|18.76|18.68|18.76|18.68|18.66|18.58|0
1623952500000|2021-06-17 17:55:00|18.74|18.66|18.76|18.68|18.81|18.73|18.71|18.63|0
1623952800000|2021-06-17 18:00:00|18.78|18.7|18.74|18.66|18.79|18.71|18.71|18.63|20
1623953100000|2021-06-17 18:05:00|18.76|18.68|18.79|18.71|18.79|18.71|18.74|18.66|5
1623953400000|2021-06-17 18:10:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|0
1623954000000|2021-06-17 18:20:00|18.73|18.65|18.78|18.7|18.81|18.73|18.73|18.65|2
1623954300000|2021-06-17 18:25:00|18.81|18.73|18.74|18.66|18.86|18.78|18.74|18.66|1
1623954600000|2021-06-17 18:30:00|18.76|18.68|18.84|18.76|18.86|18.78|18.74|18.66|0
1623954900000|2021-06-17 18:35:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|0
1623955200000|2021-06-17 18:40:00|18.84|18.76|18.74|18.66|18.84|18.76|18.71|18.63|15
1623955500000|2021-06-17 18:45:00|18.71|18.63|18.79|18.71|18.81|18.73|18.71|18.63|0
1623955800000|2021-06-17 18:50:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|0
1623956100000|2021-06-17 18:55:00|18.79|18.71|18.79|18.71|18.81|18.73|18.71|18.63|0
1623956400000|2021-06-17 19:00:00|18.76|18.68|18.69|18.61|18.86|18.78|18.69|18.61|1
1623956700000|2021-06-17 19:05:00|18.71|18.63|18.74|18.66|18.74|18.66|18.69|18.61|0
1623957000000|2021-06-17 19:10:00|18.71|18.63|18.62|18.54|18.74|18.66|18.62|18.54|1
1623957300000|2021-06-17 19:15:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|1
1623957600000|2021-06-17 19:20:00|18.64|18.56|18.69|18.61|18.71|18.63|18.62|18.54|1
1623957900000|2021-06-17 19:25:00|18.67|18.59|18.67|18.59|18.67|18.59|18.64|18.56|0
1623958200000|2021-06-17 19:30:00|18.64|18.56|18.71|18.63|18.74|18.66|18.64|18.56|2
1623958500000|2021-06-17 19:35:00|18.74|18.66|18.71|18.63|18.76|18.68|18.71|18.63|2
1623958800000|2021-06-17 19:40:00|18.72|18.64|18.69|18.61|18.72|18.64|18.64|18.56|7
1623959100000|2021-06-17 19:45:00|18.71|18.63|18.74|18.66|18.76|18.68|18.69|18.61|1
1623959400000|2021-06-17 19:50:00|18.71|18.63|18.84|18.76|18.84|18.76|18.71|18.63|0
1623959700000|2021-06-17 19:55:00|18.82|18.74|19.02|18.77|19.04|18.9|18.82|18.74|24
1623975300000|2021-06-18 00:15:00|19.06|18.76|19.08|18.78|19.13|18.83|19.06|18.76|0
1623975600000|2021-06-18 00:20:00|19.03|18.73|18.98|18.68|19.03|18.73|18.98|18.68|0
1623975900000|2021-06-18 00:25:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1623976200000|2021-06-18 00:30:00|19.08|18.78|19.03|18.73|19.08|18.78|19.03|18.73|0
1623976800000|2021-06-18 00:40:00|18.98|18.71|18.98|18.68|19.03|18.73|18.98|18.68|0
1623977400000|2021-06-18 00:50:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1623978300000|2021-06-18 01:05:00|19.01|18.78|18.98|18.68|19.01|18.78|18.98|18.68|0
1623978600000|2021-06-18 01:10:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1623979200000|2021-06-18 01:20:00|19.08|18.78|19.03|18.73|19.08|18.78|19.03|18.73|0
1623979800000|2021-06-18 01:30:00|19.08|18.78|19.03|18.73|19.08|18.78|19.03|18.73|0
1623980100000|2021-06-18 01:35:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1623982800000|2021-06-18 02:20:00|19.05|18.75|19|18.7|19.05|18.75|19|18.7|4
1623983400000|2021-06-18 02:30:00|19.03|18.73|19|18.7|19.03|18.73|19|18.7|0
1623984000000|2021-06-18 02:40:00|19.03|18.73|18.94|18.69|19.05|18.75|18.94|18.69|0
1623984900000|2021-06-18 02:55:00|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1623985200000|2021-06-18 03:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623988500000|2021-06-18 03:55:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1623988800000|2021-06-18 04:00:00|18.93|18.85|19.08|18.83|19.08|18.85|18.93|18.81|6
1623989100000|2021-06-18 04:05:00||18.78||18.78||18.78||18.78|0
1623990000000|2021-06-18 04:20:00|19.1|18.85|19.11|18.86|19.11|18.86|19.1|18.85|0
1623990300000|2021-06-18 04:25:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1623991200000|2021-06-18 04:40:00|19.11|18.86|19.04|18.79|19.11|18.92|19|18.79|5
1623991500000|2021-06-18 04:45:00|19.03|18.78|19.06|18.76|19.08|18.78|19.03|18.76|0
1623991800000|2021-06-18 04:50:00|19.04|18.74|19.03|18.78|19.08|18.94|19|18.73|0
1623992100000|2021-06-18 04:55:00|19.08|18.83|19.08|18.78|19.13|18.83|19.08|18.78|0
1623992400000|2021-06-18 05:00:00|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|0
1623993000000|2021-06-18 05:10:00|19.09|18.79|19.08|18.78|19.09|18.94|19.02|18.73|2
1623993300000|2021-06-18 05:15:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1623993600000|2021-06-18 05:20:00|19.07|18.99|19.09|18.79|19.09|18.99|19.07|18.79|0
1623994200000|2021-06-18 05:30:00|19.07|18.99|19.09|18.79|19.09|18.99|19.07|18.79|0
1623994800000|2021-06-18 05:40:00|19.08|18.78|19.08|18.83|19.08|18.83|19.08|18.78|0
1623995100000|2021-06-18 05:45:00|19.09|18.84|19.08|18.78|19.09|18.98|19.02|18.74|2
1623995400000|2021-06-18 05:50:00|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|0
1623995700000|2021-06-18 05:55:00|19.06|18.76|19.08|18.78|19.08|18.78|19.06|18.76|0
1623996000000|2021-06-18 06:00:00|19.04|18.79|19.04|18.79|19.09|18.84|19.04|18.79|1
1623996300000|2021-06-18 06:05:00|19.01|18.76|19.01|18.76|19.02|18.77|18.99|18.74|0
1623996900000|2021-06-18 06:15:00|18.97|18.72|18.97|18.72|18.97|18.83|18.9|18.72|0
1623997200000|2021-06-18 06:20:00|18.91|18.83|18.97|18.72|18.97|18.83|18.91|18.72|0
1623997500000|2021-06-18 06:25:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623997800000|2021-06-18 06:30:00|18.97|18.72|18.91|18.83|18.97|18.83|18.9|18.72|0
1623998100000|2021-06-18 06:35:00|18.9|18.82|18.91|18.83|18.97|18.83|18.86|18.72|0
1623998400000|2021-06-18 06:40:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623998700000|2021-06-18 06:45:00|18.9|18.82|18.88|18.8|18.91|18.83|18.86|18.78|0
1623999000000|2021-06-18 06:50:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|2
1623999300000|2021-06-18 06:55:00|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|36
1623999600000|2021-06-18 07:00:00|18.93|18.85|18.85|18.77|18.93|18.85|18.85|18.77|54
1623999900000|2021-06-18 07:05:00|18.83|18.75|18.68|18.6|18.85|18.77|18.68|18.6|105
1624000200000|2021-06-18 07:10:00|18.71|18.63|18.63|18.55|18.71|18.63|18.63|18.55|270
1624000500000|2021-06-18 07:15:00|18.59|18.51|18.59|18.51|18.64|18.56|18.59|18.51|96
1624000800000|2021-06-18 07:20:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|89
1624001100000|2021-06-18 07:25:00|18.54|18.46|18.59|18.51|18.61|18.53|18.54|18.46|132
1624001400000|2021-06-18 07:30:00|18.61|18.53|18.64|18.56|18.66|18.58|18.59|18.51|27
1624001700000|2021-06-18 07:35:00|18.63|18.55|18.68|18.6|18.69|18.61|18.63|18.55|51
1624002000000|2021-06-18 07:40:00|18.69|18.61|18.78|18.7|18.78|18.7|18.69|18.61|11
1624002300000|2021-06-18 07:45:00|18.79|18.71|18.83|18.75|18.83|18.75|18.78|18.7|35
1624002600000|2021-06-18 07:50:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|105
1624002900000|2021-06-18 07:55:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1624003200000|2021-06-18 08:00:00|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|28
1624003500000|2021-06-18 08:05:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|76
1624003800000|2021-06-18 08:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|34
1624004100000|2021-06-18 08:15:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|33
1624004400000|2021-06-18 08:20:00|||||||||8
1624004700000|2021-06-18 08:25:00|18.85|18.77|18.85|18.77|18.88|18.8|18.83|18.75|9
1624005000000|2021-06-18 08:30:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|13
1624005300000|2021-06-18 08:35:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|52
1624005600000|2021-06-18 08:40:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|19
1624005900000|2021-06-18 08:45:00|18.76|18.68|18.76|18.68|18.78|18.7|18.74|18.66|37
1624006200000|2021-06-18 08:50:00|18.74|18.66|18.81|18.73|18.83|18.75|18.73|18.65|151
1624006500000|2021-06-18 08:55:00|18.78|18.7|18.81|18.73|18.83|18.75|18.73|18.65|8
1624006800000|2021-06-18 09:00:00|18.78|18.7|18.88|18.8|18.88|18.8|18.78|18.7|33
1624007100000|2021-06-18 09:05:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|56
1624007400000|2021-06-18 09:10:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|19
1624007700000|2021-06-18 09:15:00|||||||||2
1624008300000|2021-06-18 09:25:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|99
1624008600000|2021-06-18 09:30:00|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|34
1624008900000|2021-06-18 09:35:00|18.86|18.78|18.78|18.7|18.86|18.78|18.78|18.7|109
1624009200000|2021-06-18 09:40:00|18.76|18.68|18.78|18.7|18.83|18.75|18.76|18.68|16
1624009500000|2021-06-18 09:45:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|16
1624009800000|2021-06-18 09:50:00|18.83|18.75|18.85|18.77|18.98|18.9|18.83|18.75|134
1624010100000|2021-06-18 09:55:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|97
1624010400000|2021-06-18 10:00:00|18.88|18.8|18.98|18.9|19.02|18.94|18.83|18.75|112
1624010700000|2021-06-18 10:05:00|19|18.92|19.07|18.99|19.07|18.99|19|18.92|121
1624011000000|2021-06-18 10:10:00|19.1|19.02|19.12|19.04|19.17|19.09|19.07|18.99|33
1624011300000|2021-06-18 10:15:00|19.15|19.07|19.12|19.04|19.2|19.12|19.12|19.04|43
1624011600000|2021-06-18 10:20:00|19.15|19.07|19.12|19.04|19.2|19.12|19.08|19|56
1624011900000|2021-06-18 10:25:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|38
1624012200000|2021-06-18 10:30:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|48
1624012500000|2021-06-18 10:35:00|19.1|19.02|19.03|18.95|19.1|19.02|19.03|18.95|46
1624012800000|2021-06-18 10:40:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|22
1624013100000|2021-06-18 10:45:00|19.06|18.98|19.1|19.02|19.13|19.05|19.06|18.98|39
1624013400000|2021-06-18 10:50:00|19.13|19.05|19.23|19.15|19.23|19.15|19.1|19.02|49
1624013700000|2021-06-18 10:55:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|6
1624014000000|2021-06-18 11:00:00|19.22|19.14|19.32|19.24|19.32|19.24|19.22|19.14|16
1624014300000|2021-06-18 11:05:00|19.3|19.22|19.42|19.34|19.42|19.34|19.3|19.22|77
1624014600000|2021-06-18 11:10:00|19.47|19.39|19.37|19.29|19.47|19.39|19.37|19.29|180
1624014900000|2021-06-18 11:15:00|19.4|19.32|19.47|19.39|19.52|19.44|19.4|19.32|62
1624015200000|2021-06-18 11:20:00|19.49|19.41|19.47|19.39|19.54|19.46|19.42|19.34|181
1624015500000|2021-06-18 11:25:00|19.49|19.41|19.37|19.29|19.52|19.44|19.37|19.29|189
1624015800000|2021-06-18 11:30:00|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|51
1624016100000|2021-06-18 11:35:00|19.42|19.34|19.49|19.41|19.52|19.44|19.42|19.34|71
1624016400000|2021-06-18 11:40:00|19.47|19.39|19.57|19.49|19.57|19.49|19.47|19.39|53
1624016700000|2021-06-18 11:45:00|19.54|19.46|19.57|19.49|19.62|19.54|19.52|19.44|27
1624017000000|2021-06-18 11:50:00|19.59|19.51|19.52|19.44|19.62|19.54|19.52|19.44|328
1624017300000|2021-06-18 11:55:00|19.49|19.41|19.47|19.39|19.49|19.41|19.42|19.34|2200
1624017600000|2021-06-18 12:00:00|19.49|19.41|19.72|19.64|19.77|19.69|19.47|19.39|504
1624017900000|2021-06-18 12:05:00|19.71|19.63|19.77|19.69|19.77|19.69|19.67|19.59|109
1624018200000|2021-06-18 12:10:00|19.79|19.71|19.82|19.74|19.87|19.79|19.74|19.66|163
1624018500000|2021-06-18 12:15:00|19.87|19.79|19.87|19.79|19.97|19.89|19.87|19.79|797
1624018800000|2021-06-18 12:20:00|19.89|19.81|19.92|19.84|20.11|20.03|19.87|19.79|791
1624019100000|2021-06-18 12:25:00|19.97|19.89|19.92|19.84|20.11|20.03|19.82|19.74|487
1624019400000|2021-06-18 12:30:00|19.94|19.86|19.92|19.84|19.96|19.88|19.87|19.79|85
1624019700000|2021-06-18 12:35:00|19.94|19.86|20.06|19.98|20.06|19.98|19.92|19.84|362
1624020000000|2021-06-18 12:40:00|20.04|19.96|20.06|19.98|20.11|20.03|20.01|19.93|357
1624020300000|2021-06-18 12:45:00|20.04|19.96|19.92|19.84|20.06|19.98|19.77|19.69|688
1624020600000|2021-06-18 12:50:00|19.87|19.79|19.82|19.74|19.97|19.89|19.82|19.74|488
1624020900000|2021-06-18 12:55:00|19.8|19.72|19.9|19.82|19.92|19.84|19.77|19.69|412
1624021200000|2021-06-18 13:00:00|19.87|19.79|19.97|19.89|19.99|19.91|19.87|19.79|177
1624021500000|2021-06-18 13:05:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|78
1624021800000|2021-06-18 13:10:00|19.99|19.91|19.97|19.89|20.02|19.94|19.92|19.84|132
1624022100000|2021-06-18 13:15:00|19.92|19.84|19.94|19.86|19.94|19.86|19.85|19.77|301
1624022400000|2021-06-18 13:20:00|19.92|19.84|20.07|19.99|20.12|20.04|19.92|19.84|243
1624022700000|2021-06-18 13:25:00|20.02|19.94|20.11|20.03|20.12|20.04|20.02|19.94|111
1624023000000|2021-06-18 13:30:00|20.07|19.99|19.94|19.86|20.16|20.08|19.72|19.64|1047
1624023300000|2021-06-18 13:35:00|19.92|19.84|19.97|19.89|20.11|20.03|19.87|19.79|687
1624023600000|2021-06-18 13:40:00|19.99|19.91|19.78|19.7|20.06|19.98|19.73|19.65|663
1624023900000|2021-06-18 13:45:00|19.8|19.72|19.9|19.82|19.97|19.89|19.77|19.69|273
1624024200000|2021-06-18 13:50:00|19.87|19.79|20.14|20.06|20.16|20.08|19.87|19.79|468
1624024500000|2021-06-18 13:55:00|20.12|20.04|19.95|19.87|20.14|20.06|19.87|19.79|393
1624024800000|2021-06-18 14:00:00|19.94|19.86|20.11|20.03|20.16|20.08|19.87|19.79|746
1624025100000|2021-06-18 14:05:00|20.09|20.01|19.87|19.79|20.11|20.03|19.87|19.79|461
1624025400000|2021-06-18 14:10:00|19.86|19.78|20.08|20|20.11|20.03|19.82|19.74|989
1624025700000|2021-06-18 14:15:00|20.11|20.03|20.26|20.18|20.26|20.18|20.01|19.93|293
1624026000000|2021-06-18 14:20:00|20.31|20.23|20.11|20.03|20.31|20.23|20.06|19.98|320
1624026300000|2021-06-18 14:25:00|20.15|20.07|20.16|20.08|20.21|20.13|20.06|19.98|660
1624026600000|2021-06-18 14:30:00|20.21|20.13|20.07|19.99|20.26|20.18|20.07|19.99|840
1624026900000|2021-06-18 14:35:00|20.09|20.01|19.87|19.79|20.09|20.01|19.87|19.79|1443
1624027200000|2021-06-18 14:40:00|19.88|19.8|20.07|19.99|20.08|20|19.88|19.8|408
1624027500000|2021-06-18 14:45:00|20.08|20|20.08|20|20.11|20.03|20.01|19.93|608
1624027800000|2021-06-18 14:50:00|20.11|20.03|20.11|20.03|20.16|20.08|20.06|19.98|197
1624028100000|2021-06-18 14:55:00|20.14|20.06|20.17|20.09|20.17|20.09|20.01|19.93|530
1624028400000|2021-06-18 15:00:00|20.19|20.11|20.16|20.08|20.22|20.14|20.04|19.96|1449
1624028700000|2021-06-18 15:05:00|20.12|20.04|20.07|19.99|20.16|20.08|20.02|19.94|381
1624029000000|2021-06-18 15:10:00|20.09|20.01|20.26|20.18|20.26|20.18|20.02|19.94|722
1624029300000|2021-06-18 15:15:00|20.24|20.16|20.26|20.18|20.26|20.18|20.16|20.08|912
1624029600000|2021-06-18 15:20:00|20.3|20.22|20.17|20.09|20.3|20.22|20.12|20.04|2953
1624029900000|2021-06-18 15:25:00|20.15|20.07|20.23|20.15|20.27|20.19|20.13|20.05|2677
1624030200000|2021-06-18 15:30:00|20.2|20.12|19.95|19.87|20.28|20.2|19.93|19.85|763
1624030500000|2021-06-18 15:35:00|19.98|19.9|19.88|19.8|20|19.92|19.79|19.71|543
1624030800000|2021-06-18 15:40:00|19.9|19.82|20.03|19.95|20.07|19.99|19.88|19.8|600
1624031100000|2021-06-18 15:45:00|20.05|19.97|20.03|19.95|20.07|19.99|20.02|19.94|243
1624031400000|2021-06-18 15:50:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|41
1624031700000|2021-06-18 15:55:00|20.08|20|20.02|19.94|20.12|20.04|20.02|19.94|108
1624032000000|2021-06-18 16:00:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|14
1624032300000|2021-06-18 16:05:00|19.97|19.89|19.92|19.84|20.02|19.94|19.92|19.84|142
1624032600000|2021-06-18 16:10:00|19.95|19.87|20.02|19.94|20.02|19.94|19.95|19.87|20
1624032900000|2021-06-18 16:15:00|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|2
1624033200000|2021-06-18 16:20:00|20.05|19.97|20.07|19.99|20.14|20.06|20.05|19.97|31
1624033500000|2021-06-18 16:25:00|20.05|19.97|20.05|19.97|20.07|19.99|20.02|19.94|14
1624033800000|2021-06-18 16:30:00|20.02|19.94|20.11|20.03|20.11|20.03|20.02|19.94|1
1624034100000|2021-06-18 16:35:00|20.12|20.04|20.36|20.28|20.36|20.28|20.11|20.03|63
1624034400000|2021-06-18 16:40:00|20.34|20.26|20.31|20.23|20.36|20.28|20.26|20.18|168
1624034700000|2021-06-18 16:45:00|20.33|20.25|20.31|20.23|20.46|20.38|20.31|20.23|205
1624035000000|2021-06-18 16:50:00|20.33|20.25|20.36|20.28|20.36|20.28|20.31|20.23|8
1624035300000|2021-06-18 16:55:00|20.38|20.3|20.45|20.37|20.5|20.42|20.31|20.23|95
1624035600000|2021-06-18 17:00:00|20.46|20.38|20.31|20.23|20.46|20.38|20.31|20.23|45
1624035900000|2021-06-18 17:05:00|20.33|20.25|20.26|20.18|20.33|20.25|20.21|20.13|3
1624036200000|2021-06-18 17:10:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|4
1624036500000|2021-06-18 17:15:00|20.19|20.11|20.21|20.13|20.21|20.13|20.16|20.08|0
1624036800000|2021-06-18 17:20:00|20.24|20.16|20.36|20.28|20.38|20.3|20.21|20.13|2
1624037100000|2021-06-18 17:25:00|20.34|20.26|20.41|20.33|20.46|20.38|20.34|20.26|38
1624037400000|2021-06-18 17:30:00|20.39|20.31|20.31|20.23|20.41|20.33|20.27|20.19|14
1624037700000|2021-06-18 17:35:00|20.32|20.24|20.36|20.28|20.41|20.33|20.31|20.23|8
1624038000000|2021-06-18 17:40:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|0
1624038300000|2021-06-18 17:45:00|20.36|20.28|20.46|20.38|20.48|20.4|20.36|20.28|2
1624038600000|2021-06-18 17:50:00|20.49|20.41|20.44|20.36|20.51|20.43|20.41|20.33|18
1624038900000|2021-06-18 17:55:00|20.41|20.33|20.41|20.33|20.46|20.38|20.39|20.31|8
1624039200000|2021-06-18 18:00:00|20.43|20.35|20.36|20.28|20.46|20.38|20.26|20.18|7
1624039500000|2021-06-18 18:05:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|3
1624039800000|2021-06-18 18:10:00|20.39|20.31|20.41|20.33|20.46|20.38|20.39|20.31|7
1624040100000|2021-06-18 18:15:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|3
1624040400000|2021-06-18 18:20:00|20.42|20.34|20.41|20.33|20.44|20.36|20.36|20.28|24
1624040700000|2021-06-18 18:25:00|20.46|20.38|20.43|20.35|20.46|20.38|20.41|20.33|10
1624041000000|2021-06-18 18:30:00|20.46|20.38|20.51|20.43|20.51|20.43|20.43|20.35|8
1624041300000|2021-06-18 18:35:00|20.55|20.47|20.71|20.63|20.71|20.63|20.55|20.47|117
1624041600000|2021-06-18 18:40:00|20.76|20.68|20.86|20.78|20.86|20.78|20.76|20.68|35
1624041900000|2021-06-18 18:45:00|20.84|20.76|20.76|20.68|20.84|20.76|20.76|20.68|109
1624042200000|2021-06-18 18:50:00|20.71|20.63|20.81|20.73|20.81|20.73|20.71|20.63|39
1624042500000|2021-06-18 18:55:00|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|5
1624042800000|2021-06-18 19:00:00|20.86|20.78|20.93|20.85|20.98|20.9|20.71|20.63|61
1624043100000|2021-06-18 19:05:00|21.01|20.93|21.08|21|21.15|21.07|21.01|20.93|237
1624043400000|2021-06-18 19:10:00|21.06|20.98|20.88|20.8|21.15|21.07|20.86|20.78|64
1624043700000|2021-06-18 19:15:00|20.89|20.81|20.69|20.61|20.98|20.9|20.69|20.61|7
1624044000000|2021-06-18 19:20:00|20.65|20.57|20.54|20.46|20.69|20.61|20.54|20.46|9
1624044300000|2021-06-18 19:25:00|20.59|20.51|20.74|20.66|20.78|20.7|20.59|20.51|5
1624044600000|2021-06-18 19:30:00|20.76|20.68|20.79|20.71|20.88|20.8|20.73|20.65|0
1624044900000|2021-06-18 19:35:00|20.83|20.75|20.73|20.65|20.83|20.75|20.68|20.6|27
1624045200000|2021-06-18 19:40:00|20.78|20.7|20.63|20.55|20.78|20.7|20.58|20.5|32
1624045500000|2021-06-18 19:45:00|20.65|20.57|20.73|20.65|20.73|20.65|20.56|20.48|53
1624045800000|2021-06-18 19:50:00|20.71|20.63|20.54|20.46|20.71|20.63|20.48|20.4|12
1624046100000|2021-06-18 19:55:00|20.56|20.48|21.09|20.79|21.14|21|20.54|20.46|84
1624234500000|2021-06-21 00:15:00|21.1|20.8|21.13|20.83|21.14|20.98|21.04|20.79|6
1624234800000|2021-06-21 00:20:00|21.14|20.84|21.21|20.91|21.23|20.93|21.09|20.83|0
1624235100000|2021-06-21 00:25:00|21.23|20.93|21.28|20.98|21.3|21|21.23|20.93|1
1624235400000|2021-06-21 00:30:00|21.3|21|21.32|21.02|21.35|21.05|21.28|20.98|1
1624235700000|2021-06-21 00:35:00|21.3|21|21.28|20.98|21.33|21.03|21.28|20.98|0
1624236000000|2021-06-21 00:40:00|21.3|21|21.33|21.03|21.33|21.03|21.3|21|0
1624236300000|2021-06-21 00:45:00|21.35|21.05|21.33|21.03|21.37|21.07|21.33|21.03|0
1624236600000|2021-06-21 00:50:00|21.32|21.02|21.32|21.02|21.33|21.03|21.28|20.98|0
1624236900000|2021-06-21 00:55:00|21.3|21|21.28|20.98|21.33|21.03|21.26|20.96|0
1624237200000|2021-06-21 01:00:00|21.25|20.95|21.28|20.98|21.28|20.98|21.23|20.93|0
1624237500000|2021-06-21 01:05:00|21.3|21|21.37|21.07|21.37|21.07|21.3|21|0
1624237800000|2021-06-21 01:10:00|21.35|21.05|21.35|21.05|21.38|21.08|21.32|21.02|0
1624238100000|2021-06-21 01:15:00|21.33|21.03|21.42|21.12|21.47|21.17|21.33|21.03|0
1624238400000|2021-06-21 01:20:00|21.4|21.1|21.33|21.03|21.42|21.12|21.33|21.03|0
1624238700000|2021-06-21 01:25:00|21.35|21.05|21.42|21.12|21.42|21.12|21.33|21.03|0
1624239000000|2021-06-21 01:30:00|21.4|21.1|21.47|21.17|21.49|21.19|21.38|21.08|0
1624239300000|2021-06-21 01:35:00|21.49|21.19|21.42|21.12|21.49|21.19|21.42|21.12|1
1624239600000|2021-06-21 01:40:00|21.45|21.15|21.56|21.26|21.56|21.26|21.42|21.12|0
1624239900000|2021-06-21 01:45:00|21.58|21.28|21.51|21.21|21.59|21.29|21.51|21.21|0
1624240200000|2021-06-21 01:50:00|21.52|21.22|21.5|21.25|21.61|21.31|21.47|21.22|0
1624240500000|2021-06-21 01:55:00|21.62|21.37|21.65|21.4|21.65|21.53|21.6|21.37|12
1624240800000|2021-06-21 02:00:00|21.61|21.53|21.63|21.55|21.65|21.57|21.61|21.53|3
1624241100000|2021-06-21 02:05:00|21.65|21.57|21.71|21.41|21.78|21.58|21.65|21.41|13
1624241400000|2021-06-21 02:10:00|21.72|21.42|21.73|21.43|21.73|21.43|21.7|21.4|0
1624241700000|2021-06-21 02:15:00|21.71|21.41|21.71|21.41|21.75|21.62|21.64|21.37|11
1624242000000|2021-06-21 02:20:00|21.69|21.39|21.62|21.32|21.73|21.43|21.62|21.32|0
1624242300000|2021-06-21 02:25:00|21.67|21.37|21.66|21.36|21.67|21.37|21.64|21.34|0
1624242600000|2021-06-21 02:30:00|21.64|21.34|21.71|21.41|21.71|21.41|21.64|21.34|0
1624242900000|2021-06-21 02:35:00|21.75|21.45|21.83|21.53|21.83|21.53|21.73|21.43|0
1624243200000|2021-06-21 02:40:00|21.85|21.55|21.83|21.53|21.86|21.61|21.83|21.53|0
1624243500000|2021-06-21 02:45:00|21.85|21.55|21.92|21.62|21.92|21.82|21.85|21.55|7
1624243800000|2021-06-21 02:50:00|21.85|21.6|21.78|21.53|21.85|21.6|21.76|21.51|0
1624244100000|2021-06-21 02:55:00|21.76|21.51|21.85|21.55|21.85|21.56|21.64|21.5|5
1624244400000|2021-06-21 03:00:00|21.9|21.6|21.93|21.63|21.95|21.65|21.9|21.6|1
1624244700000|2021-06-21 03:05:00|21.92|21.62|21.95|21.65|21.95|21.65|21.92|21.62|0
1624245000000|2021-06-21 03:10:00|21.93|21.63|21.95|21.65|21.95|21.65|21.93|21.63|0
1624245300000|2021-06-21 03:15:00|21.94|21.69|21.94|21.69|21.95|21.69|21.94|21.65|0
1624245600000|2021-06-21 03:20:00|21.95|21.65|21.86|21.61|21.95|21.65|21.86|21.61|0
1624245900000|2021-06-21 03:25:00|21.88|21.63|21.88|21.58|21.95|21.69|21.86|21.58|1
1624246200000|2021-06-21 03:30:00|21.85|21.55|21.95|21.65|21.95|21.69|21.85|21.55|0
1624246500000|2021-06-21 03:35:00|21.94|21.69|21.94|21.69|21.97|21.72|21.94|21.65|0
1624246800000|2021-06-21 03:40:00|21.95|21.65|21.95|21.65|21.95|21.7|21.94|21.65|0
1624247100000|2021-06-21 03:45:00||21.7||21.65||21.7||21.65|0
1624247400000|2021-06-21 03:50:00|21.9|21.61|21.88|21.58|21.91|21.65|21.88|21.58|0
1624247700000|2021-06-21 03:55:00|21.79|21.54|21.79|21.54|21.8|21.55|21.77|21.52|0
1624248000000|2021-06-21 04:00:00|21.8|21.55|21.92|21.62|21.93|21.63|21.8|21.55|0
1624248300000|2021-06-21 04:05:00|21.9|21.6|21.77|21.47|21.92|21.62|21.77|21.47|0
1624248600000|2021-06-21 04:10:00|21.75|21.45|21.81|21.51|21.81|21.52|21.6|21.41|12
1624248900000|2021-06-21 04:15:00|21.85|21.55|21.86|21.56|21.86|21.56|21.85|21.55|0
1624249200000|2021-06-21 04:20:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1624249500000|2021-06-21 04:25:00|21.88|21.58|21.86|21.56|21.91|21.61|21.86|21.56|0
1624249800000|2021-06-21 04:30:00|21.88|21.58|21.81|21.51|21.88|21.58|21.77|21.47|0
1624250100000|2021-06-21 04:35:00|21.84|21.54|21.84|21.54|21.86|21.56|21.81|21.51|0
1624250400000|2021-06-21 04:40:00|21.82|21.52|21.81|21.51|21.82|21.52|21.77|21.47|0
1624250700000|2021-06-21 04:45:00|21.79|21.49|21.81|21.51|21.81|21.51|21.77|21.47|0
1624251000000|2021-06-21 04:50:00|21.79|21.49|21.81|21.51|21.84|21.54|21.77|21.47|0
1624251300000|2021-06-21 04:55:00|21.79|21.49|21.77|21.47|21.81|21.51|21.77|21.47|0
1624251600000|2021-06-21 05:00:00|21.79|21.49|21.81|21.51|21.81|21.51|21.77|21.47|0
1624251900000|2021-06-21 05:05:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1624252200000|2021-06-21 05:10:00|21.84|21.54|21.81|21.51|21.84|21.54|21.81|21.51|0
1624252500000|2021-06-21 05:15:00|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1624252800000|2021-06-21 05:20:00|21.82|21.52|21.81|21.51|21.82|21.52|21.81|21.51|0
1624253100000|2021-06-21 05:25:00|21.71|21.46|21.69|21.44|21.71|21.46|21.68|21.39|0
1624253400000|2021-06-21 05:30:00|21.71|21.46|21.69|21.44|21.71|21.46|21.68|21.39|0
1624253700000|2021-06-21 05:35:00|21.68|21.43|21.71|21.46|21.71|21.46|21.68|21.39|0
1624254000000|2021-06-21 05:40:00|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1624254300000|2021-06-21 05:45:00|21.69|21.44|21.75|21.45|21.75|21.46|21.68|21.43|5
1624254600000|2021-06-21 05:50:00|21.71|21.41|21.73|21.43|21.75|21.45|21.71|21.41|6
1624254900000|2021-06-21 05:55:00|21.71|21.41|21.68|21.38|21.71|21.41|21.68|21.38|0
1624255200000|2021-06-21 06:00:00|21.7|21.4|21.52|21.44|21.7|21.45|21.41|21.24|4
1624255500000|2021-06-21 06:05:00|21.59|21.34|21.46|21.38|21.59|21.41|21.46|21.33|6
1624255800000|2021-06-21 06:10:00|21.44|21.36|21.24|21.16|21.44|21.36|21.24|21.16|46
1624256100000|2021-06-21 06:15:00|21.22|21.14|21.06|20.98|21.22|21.14|21.06|20.98|39
1624256400000|2021-06-21 06:20:00|21.05|20.97|21.05|20.97|21.05|20.97|21.01|20.93|85
1624256700000|2021-06-21 06:25:00|21.03|20.95|20.93|20.85|21.05|20.97|20.93|20.85|37
1624257000000|2021-06-21 06:30:00|20.91|20.83|20.78|20.7|20.95|20.87|20.76|20.68|18
1624257300000|2021-06-21 06:35:00|20.8|20.72|20.88|20.8|20.9|20.82|20.78|20.7|24
1624257600000|2021-06-21 06:40:00|20.9|20.82|21.09|21.01|21.09|21.01|20.9|20.82|4
1624257900000|2021-06-21 06:45:00|21.07|20.99|21.11|21.03|21.13|21.05|21.02|20.94|139
1624258200000|2021-06-21 06:50:00|21.09|21.01|21.12|21.04|21.14|21.06|21.04|20.96|30
1624258500000|2021-06-21 06:55:00|21.09|21.01|21.07|20.99|21.11|21.03|21.02|20.94|248
1624258800000|2021-06-21 07:00:00|21.04|20.96|21.1|21.02|21.12|21.04|20.9|20.82|372
1624259100000|2021-06-21 07:05:00|21.12|21.04|21.13|21.05|21.13|21.05|21|20.92|120
1624259400000|2021-06-21 07:10:00|21.15|21.07|21.17|21.09|21.22|21.14|21.08|21|423
1624259700000|2021-06-21 07:15:00|21.15|21.07|21.19|21.11|21.32|21.24|21.15|21.07|768
1624260000000|2021-06-21 07:20:00|21.17|21.09|21.05|20.97|21.19|21.11|21.05|20.97|171
1624260300000|2021-06-21 07:25:00|21.07|20.99|21.17|21.09|21.17|21.09|21.05|20.97|62
1624260600000|2021-06-21 07:30:00|21.14|21.06|20.9|20.82|21.17|21.09|20.88|20.8|424
1624260900000|2021-06-21 07:35:00|20.88|20.8|20.78|20.7|20.95|20.87|20.76|20.68|254
1624261200000|2021-06-21 07:40:00|20.74|20.66|20.57|20.49|20.78|20.7|20.57|20.49|857
1624261500000|2021-06-21 07:45:00|20.59|20.51|20.45|20.37|20.59|20.51|20.4|20.32|2422
1624261800000|2021-06-21 07:50:00|20.49|20.41|20.4|20.32|20.49|20.41|20.35|20.27|252
1624262100000|2021-06-21 07:55:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|531
1624262400000|2021-06-21 08:00:00|20.43|20.35|20.52|20.44|20.52|20.44|20.43|20.35|693
1624262700000|2021-06-21 08:05:00|20.54|20.46|20.59|20.51|20.59|20.51|20.49|20.41|20
1624263000000|2021-06-21 08:10:00|20.57|20.49|20.57|20.49|20.59|20.51|20.5|20.42|62
1624263300000|2021-06-21 08:15:00|20.55|20.47|20.5|20.42|20.6|20.52|20.45|20.37|67
1624263600000|2021-06-21 08:20:00|20.48|20.4|20.4|20.32|20.5|20.42|20.35|20.27|117
1624263900000|2021-06-21 08:25:00|20.44|20.36|20.49|20.41|20.49|20.41|20.38|20.3|90
1624264200000|2021-06-21 08:30:00|20.47|20.39|20.45|20.37|20.49|20.41|20.39|20.31|608
1624264500000|2021-06-21 08:35:00|20.44|20.36|20.35|20.27|20.5|20.42|20.35|20.27|103
1624264800000|2021-06-21 08:40:00|20.37|20.29|20.37|20.29|20.4|20.32|20.3|20.22|15
1624265100000|2021-06-21 08:45:00|20.39|20.31|20.16|20.08|20.39|20.31|20.16|20.08|312
1624265400000|2021-06-21 08:50:00|20.18|20.1|20.2|20.12|20.25|20.17|20.16|20.08|74
1624265700000|2021-06-21 08:55:00|20.16|20.08|20.21|20.13|20.25|20.17|20.11|20.03|156
1624266000000|2021-06-21 09:00:00|20.23|20.15|20.16|20.08|20.26|20.18|20.13|20.05|54
1624266300000|2021-06-21 09:05:00|20.14|20.06|20.13|20.05|20.21|20.13|20.11|20.03|179
1624266600000|2021-06-21 09:10:00|20.11|20.03|20.02|19.94|20.11|20.03|19.97|19.89|42
1624266900000|2021-06-21 09:15:00|20.01|19.93|20.06|19.98|20.11|20.03|20.01|19.93|220
1624267200000|2021-06-21 09:20:00|20.04|19.96|20.01|19.93|20.04|19.96|19.94|19.86|70
1624267500000|2021-06-21 09:25:00|20|19.92|19.99|19.91|20.01|19.93|19.94|19.86|20
1624267800000|2021-06-21 09:30:00|20.01|19.93|19.97|19.89|20.01|19.93|19.94|19.86|321
1624268100000|2021-06-21 09:35:00|19.96|19.88|19.97|19.89|19.99|19.91|19.96|19.88|311
1624268400000|2021-06-21 09:40:00|19.98|19.9|19.92|19.84|19.98|19.9|19.92|19.84|70
1624268700000|2021-06-21 09:45:00|19.95|19.87|19.96|19.88|19.99|19.91|19.87|19.79|206
1624269000000|2021-06-21 09:50:00|19.92|19.84|19.97|19.89|19.97|19.89|19.91|19.83|22
1624269300000|2021-06-21 09:55:00|19.96|19.88|20.05|19.97|20.06|19.98|19.96|19.88|197
1624269600000|2021-06-21 10:00:00|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|43
1624269900000|2021-06-21 10:05:00|20.03|19.95|20.03|19.95|20.05|19.97|20.01|19.93|9
1624270200000|2021-06-21 10:10:00|20.01|19.93|20.05|19.97|20.1|20.02|20|19.92|53
1624270500000|2021-06-21 10:15:00|20.01|19.93|20.1|20.02|20.1|20.02|20.01|19.93|65
1624270800000|2021-06-21 10:20:00|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|86
1624271100000|2021-06-21 10:25:00|20.07|19.99|20.12|20.04|20.12|20.04|20.05|19.97|47
1624271400000|2021-06-21 10:30:00|20.1|20.02|20.1|20.02|20.12|20.04|20|19.92|44
1624271700000|2021-06-21 10:35:00|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|16
1624272000000|2021-06-21 10:40:00|20.05|19.97|20.02|19.94|20.05|19.97|20|19.92|5
1624272300000|2021-06-21 10:45:00|20|19.92|20.05|19.97|20.1|20.02|20|19.92|14
1624272600000|2021-06-21 10:50:00|20.03|19.95|20|19.92|20.05|19.97|20|19.92|16
1624272900000|2021-06-21 10:55:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|47
1624273200000|2021-06-21 11:00:00|20.01|19.93|20|19.92|20.03|19.95|20|19.92|17
1624273500000|2021-06-21 11:05:00|20.01|19.93|20.1|20.02|20.13|20.05|19.96|19.88|51
1624273800000|2021-06-21 11:10:00|20.12|20.04|20.2|20.12|20.2|20.12|20.1|20.02|43
1624274100000|2021-06-21 11:15:00|20.17|20.09|20.24|20.16|20.25|20.17|20.15|20.07|20
1624274400000|2021-06-21 11:20:00|20.22|20.14|20.25|20.17|20.3|20.22|20.2|20.12|53
1624274700000|2021-06-21 11:25:00|20.27|20.19|20.25|20.17|20.3|20.22|20.21|20.13|156
1624275000000|2021-06-21 11:30:00|20.23|20.15|20.23|20.15|20.25|20.17|20.2|20.12|28
1624275300000|2021-06-21 11:35:00|20.21|20.13|20.11|20.03|20.21|20.13|20.11|20.03|169
1624275600000|2021-06-21 11:40:00|20.15|20.07|20.2|20.12|20.22|20.14|20.13|20.05|26
1624275900000|2021-06-21 11:45:00|20.18|20.1|20.15|20.07|20.2|20.12|20.1|20.02|14
1624276200000|2021-06-21 11:50:00|20.16|20.08|20.1|20.02|20.2|20.12|20.06|19.98|7
1624276500000|2021-06-21 11:55:00|20.08|20|20.1|20.02|20.1|20.02|20.05|19.97|15
1624276800000|2021-06-21 12:00:00|20.12|20.04|20.1|20.02|20.15|20.07|20.1|20.02|32
1624277100000|2021-06-21 12:05:00|20.11|20.03|20.06|19.98|20.11|20.03|20.05|19.97|13
1624277400000|2021-06-21 12:10:00|20.1|20.02|20.15|20.07|20.2|20.12|20.08|20|77
1624277700000|2021-06-21 12:15:00|20.11|20.03|20.15|20.07|20.15|20.07|20.06|19.98|219
1624278000000|2021-06-21 12:20:00|20.13|20.05|20.2|20.12|20.2|20.12|20.11|20.03|110
1624278300000|2021-06-21 12:25:00|20.18|20.1|20.25|20.17|20.25|20.17|20.18|20.1|28
1624278600000|2021-06-21 12:30:00|20.22|20.14|20.2|20.12|20.25|20.17|20.18|20.1|17
1624278900000|2021-06-21 12:35:00|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|1
1624279200000|2021-06-21 12:40:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|46
1624279500000|2021-06-21 12:45:00|20.24|20.16|20.25|20.17|20.25|20.17|20.2|20.12|268
1624279800000|2021-06-21 12:50:00|20.24|20.16|20.2|20.12|20.25|20.17|20.19|20.11|151
1624280100000|2021-06-21 12:55:00|20.19|20.11|20.17|20.09|20.2|20.12|20.15|20.07|34
1624280400000|2021-06-21 13:00:00|20.15|20.07|20.15|20.07|20.2|20.12|20.15|20.07|27
1624280700000|2021-06-21 13:05:00|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|88
1624281000000|2021-06-21 13:10:00|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|229
1624281300000|2021-06-21 13:15:00|20.22|20.14|20.2|20.12|20.25|20.17|20.2|20.12|249
1624281600000|2021-06-21 13:20:00|||||||||64
1624281900000|2021-06-21 13:25:00|20.22|20.14|20.15|20.07|20.24|20.16|20.15|20.07|270
1624282200000|2021-06-21 13:30:00|20.16|20.08|20.45|20.37|20.45|20.37|20.1|20.02|1286
1624282500000|2021-06-21 13:35:00|20.4|20.32|20.3|20.22|20.45|20.37|20.29|20.21|595
1624282800000|2021-06-21 13:40:00|20.25|20.17|20.21|20.13|20.35|20.27|20.2|20.12|619
1624283100000|2021-06-21 13:45:00|20.23|20.15|20.2|20.12|20.35|20.27|20.15|20.07|501
1624283400000|2021-06-21 13:50:00|20.22|20.14|20.05|19.97|20.25|20.17|20.03|19.95|453
1624283700000|2021-06-21 13:55:00|20.03|19.95|20.2|20.12|20.2|20.12|20|19.92|499
1624284000000|2021-06-21 14:00:00|20.16|20.08|20.1|20.02|20.2|20.12|20.1|20.02|232
1624284300000|2021-06-21 14:05:00|20.08|20|20.01|19.93|20.1|20.02|20.01|19.93|164
1624284600000|2021-06-21 14:10:00|20.05|19.97|20.1|20.02|20.13|20.05|20.01|19.93|262
1624284900000|2021-06-21 14:15:00|20.08|20|20.1|20.02|20.1|20.02|20|19.92|183
1624285200000|2021-06-21 14:20:00|20.07|19.99|20.05|19.97|20.1|20.02|20|19.92|348
1624285500000|2021-06-21 14:25:00|20.03|19.95|19.81|19.73|20.03|19.95|19.76|19.68|476
1624285800000|2021-06-21 14:30:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|59
1624286100000|2021-06-21 14:35:00|19.74|19.66|19.74|19.66|19.77|19.69|19.71|19.63|103
1624286400000|2021-06-21 14:40:00|19.72|19.64|19.81|19.73|19.81|19.73|19.72|19.64|222
1624286700000|2021-06-21 14:45:00|19.79|19.71|19.78|19.7|19.81|19.73|19.76|19.68|256
1624287000000|2021-06-21 14:50:00|19.76|19.68|19.72|19.64|19.76|19.68|19.67|19.59|112
1624287300000|2021-06-21 14:55:00|19.71|19.63|19.71|19.63|19.72|19.64|19.67|19.59|66
1624287600000|2021-06-21 15:00:00|19.69|19.61|19.71|19.63|19.71|19.63|19.66|19.58|583
1624287900000|2021-06-21 15:05:00|19.67|19.59|19.76|19.68|19.76|19.68|19.66|19.58|270
1624288200000|2021-06-21 15:10:00|19.72|19.64|19.8|19.72|19.8|19.72|19.71|19.63|564
1624288500000|2021-06-21 15:15:00|19.78|19.7|19.76|19.68|19.8|19.72|19.75|19.67|1471
1624288800000|2021-06-21 15:20:00|19.77|19.69|19.76|19.68|19.81|19.73|19.72|19.64|623
1624289100000|2021-06-21 15:25:00|19.77|19.69|19.76|19.68|19.77|19.69|19.71|19.63|922
1624289400000|2021-06-21 15:30:00|19.72|19.64|19.76|19.68|19.76|19.68|19.71|19.63|325
1624289700000|2021-06-21 15:35:00|19.72|19.64|19.71|19.63|19.76|19.68|19.67|19.59|83
1624290000000|2021-06-21 15:40:00|19.69|19.61|19.66|19.58|19.76|19.68|19.66|19.58|116
1624290300000|2021-06-21 15:45:00|19.67|19.59|19.62|19.54|19.69|19.61|19.62|19.54|78
1624290600000|2021-06-21 15:50:00|19.66|19.58|19.67|19.59|19.71|19.63|19.62|19.54|224
1624290900000|2021-06-21 15:55:00|19.63|19.55|19.62|19.54|19.67|19.59|19.58|19.5|184
1624291200000|2021-06-21 16:00:00|19.58|19.5|19.62|19.54|19.67|19.59|19.57|19.49|6
1624291500000|2021-06-21 16:05:00|19.64|19.56|19.72|19.64|19.72|19.64|19.62|19.54|1
1624291800000|2021-06-21 16:10:00|19.7|19.62|19.72|19.64|19.77|19.69|19.7|19.62|16
1624292100000|2021-06-21 16:15:00|19.71|19.63|19.72|19.64|19.74|19.66|19.67|19.59|8
1624292400000|2021-06-21 16:20:00|19.7|19.62|19.74|19.66|19.77|19.69|19.7|19.62|0
1624292700000|2021-06-21 16:25:00|19.76|19.68|19.67|19.59|19.77|19.69|19.63|19.55|19
1624293000000|2021-06-21 16:30:00|19.69|19.61|19.71|19.63|19.72|19.64|19.67|19.59|1
1624293300000|2021-06-21 16:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|17
1624293600000|2021-06-21 16:40:00|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|15
1624293900000|2021-06-21 16:45:00|19.71|19.63|19.73|19.65|19.73|19.65|19.67|19.59|17
1624294200000|2021-06-21 16:50:00|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|7
1624294500000|2021-06-21 16:55:00|19.72|19.64|19.7|19.62|19.73|19.65|19.68|19.6|6
1624294800000|2021-06-21 17:00:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1624295100000|2021-06-21 17:05:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1624295400000|2021-06-21 17:10:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|0
1624295700000|2021-06-21 17:15:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|0
1624296000000|2021-06-21 17:20:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1624296300000|2021-06-21 17:25:00|19.63|19.55|19.63|19.55|19.68|19.6|19.63|19.55|6
1624296600000|2021-06-21 17:30:00|19.59|19.51|19.58|19.5|19.63|19.55|19.58|19.5|33
1624296900000|2021-06-21 17:35:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|1
1624297200000|2021-06-21 17:40:00|19.53|19.45|19.48|19.4|19.53|19.45|19.39|19.31|385
1624297500000|2021-06-21 17:45:00|19.44|19.36|19.36|19.28|19.44|19.36|19.34|19.26|15
1624297800000|2021-06-21 17:50:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|18
1624298100000|2021-06-21 17:55:00|19.41|19.33|19.52|19.44|19.52|19.44|19.41|19.33|136
1624298400000|2021-06-21 18:00:00|19.48|19.4|19.56|19.48|19.58|19.5|19.45|19.37|69
1624298700000|2021-06-21 18:05:00|19.54|19.46|19.54|19.46|19.56|19.48|19.5|19.42|72
1624299000000|2021-06-21 18:10:00|||||||||40
1624299300000|2021-06-21 18:15:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|68
1624299900000|2021-06-21 18:25:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1624300200000|2021-06-21 18:30:00|19.6|19.52|19.63|19.55|19.63|19.55|19.58|19.5|2
1624300500000|2021-06-21 18:35:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|6
1624300800000|2021-06-21 18:40:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|1
1624301100000|2021-06-21 18:45:00|19.56|19.48|19.61|19.53|19.63|19.55|19.54|19.46|0
1624301400000|2021-06-21 18:50:00|19.59|19.51|19.54|19.46|19.61|19.53|19.54|19.46|1
1624301700000|2021-06-21 18:55:00|19.56|19.48|19.57|19.49|19.61|19.53|19.54|19.46|1
1624302000000|2021-06-21 19:00:00|19.55|19.47|19.54|19.46|19.57|19.49|19.46|19.38|41
1624302300000|2021-06-21 19:05:00|||||||||8
1624302600000|2021-06-21 19:10:00|19.56|19.48|19.61|19.53|19.61|19.53|19.54|19.46|0
1624302900000|2021-06-21 19:15:00|19.59|19.51|19.57|19.49|19.61|19.53|19.54|19.46|2
1624303200000|2021-06-21 19:20:00|19.55|19.47|19.65|19.57|19.65|19.57|19.54|19.46|1
1624303500000|2021-06-21 19:25:00|19.64|19.56|19.54|19.46|19.64|19.56|19.53|19.45|6
1624303800000|2021-06-21 19:30:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1624304100000|2021-06-21 19:35:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|3
1624304400000|2021-06-21 19:40:00|19.58|19.5|19.65|19.57|19.67|19.59|19.58|19.5|14
1624304700000|2021-06-21 19:45:00|19.63|19.55|19.65|19.57|19.69|19.61|19.58|19.5|13
1624305000000|2021-06-21 19:50:00|19.63|19.55|19.68|19.6|19.72|19.64|19.63|19.55|95
1624305300000|2021-06-21 19:55:00|19.72|19.64|19.85|19.6|19.89|19.66|19.63|19.55|168
1624320900000|2021-06-22 00:15:00|19.9|19.65|19.89|19.59|19.9|19.65|19.88|19.59|0
1624321200000|2021-06-22 00:20:00|19.84|19.63|19.88|19.63|19.91|19.66|19.84|19.63|0
1624321500000|2021-06-22 00:25:00|19.89|19.64|19.89|19.59|19.89|19.64|19.84|19.59|0
1624321800000|2021-06-22 00:30:00|19.84|19.54|19.84|19.54|19.88|19.59|19.84|19.54|0
1624322100000|2021-06-22 00:35:00|19.86|19.56|19.88|19.58|19.88|19.58|19.84|19.54|0
1624322400000|2021-06-22 00:40:00|19.86|19.56|19.88|19.58|19.89|19.59|19.86|19.56|0
1624322700000|2021-06-22 00:45:00|19.89|19.59|19.89|19.59|19.89|19.63|19.88|19.58|0
1624323300000|2021-06-22 00:55:00|19.88|19.63|19.88|19.63|19.91|19.63|19.88|19.59|0
1624323600000|2021-06-22 01:00:00|19.89|19.59|19.89|19.64|19.89|19.64|19.88|19.59|0
1624323900000|2021-06-22 01:05:00|19.9|19.65|19.9|19.6|19.9|19.65|19.85|19.6|0
1624324200000|2021-06-22 01:10:00|19.85|19.65|19.9|19.6|19.9|19.65|19.85|19.6|0
1624324800000|2021-06-22 01:20:00||19.65||19.65||19.65||19.65|0
1624325100000|2021-06-22 01:25:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624325400000|2021-06-22 01:30:00|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624325700000|2021-06-22 01:35:00|19.81|19.73|19.81|19.73|19.92|19.73|19.81|19.67|0
1624326000000|2021-06-22 01:40:00|19.92|19.67|19.81|19.73|19.92|19.73|19.81|19.67|0
1624326300000|2021-06-22 01:45:00|19.92|19.67|19.92|19.67|19.92|19.75|19.81|19.67|0
1624326600000|2021-06-22 01:50:00|19.86|19.78|19.92|19.67|19.92|19.78|19.86|19.67|0
1624326900000|2021-06-22 01:55:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1624327200000|2021-06-22 02:00:00|19.8|19.72|19.91|19.66|19.91|19.72|19.8|19.65|0
1624328100000|2021-06-22 02:15:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1624328400000|2021-06-22 02:20:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624329300000|2021-06-22 02:35:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624329600000|2021-06-22 02:40:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624329900000|2021-06-22 02:45:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624330200000|2021-06-22 02:50:00|19.9|19.65|19.9|19.65|19.9|19.72|19.79|19.65|0
1624330500000|2021-06-22 02:55:00|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624330800000|2021-06-22 03:00:00|19.79|19.71|19.79|19.71|19.9|19.74|19.79|19.65|0
1624331100000|2021-06-22 03:05:00|19.9|19.65|19.79|19.71|19.9|19.74|19.79|19.65|0
1624331700000|2021-06-22 03:15:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624332000000|2021-06-22 03:20:00|19.9|19.65|19.9|19.65|19.9|19.74|19.79|19.65|0
1624332300000|2021-06-22 03:25:00|19.79|19.71|19.9|19.65|19.9|19.72|19.79|19.65|0
1624332600000|2021-06-22 03:30:00|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624332900000|2021-06-22 03:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624333500000|2021-06-22 03:45:00|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.64|0
1624334100000|2021-06-22 03:55:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.62|0
1624334400000|2021-06-22 04:00:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.64|0
1624334700000|2021-06-22 04:05:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624335900000|2021-06-22 04:25:00|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624336800000|2021-06-22 04:40:00|19.8|19.72|19.79|19.71|19.9|19.72|19.79|19.65|0
1624337100000|2021-06-22 04:45:00|19.9|19.65|19.75|19.5|19.9|19.71|19.69|19.5|2
1624337400000|2021-06-22 04:50:00|19.8|19.54|19.82|19.52|19.84|19.54|19.8|19.52|0
1624337700000|2021-06-22 04:55:00|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|0
1624338000000|2021-06-22 05:00:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624338300000|2021-06-22 05:05:00||19.5||19.55||19.55||19.5|0
1624338600000|2021-06-22 05:10:00|19.82|19.57|19.8|19.55|19.82|19.57|19.78|19.53|0
1624339500000|2021-06-22 05:25:00|19.82|19.57|19.83|19.58|19.83|19.58|19.82|19.57|0
1624339800000|2021-06-22 05:30:00|19.82|19.57|19.8|19.55|19.82|19.57|19.8|19.55|0
1624340100000|2021-06-22 05:35:00|19.82|19.57|19.8|19.55|19.83|19.58|19.76|19.5|0
1624340400000|2021-06-22 05:40:00|19.82|19.57|19.8|19.55|19.82|19.57|19.75|19.5|0
1624340700000|2021-06-22 05:45:00|19.78|19.53|19.8|19.55|19.8|19.55|19.76|19.5|0
1624341000000|2021-06-22 05:50:00||19.5||19.55||19.55||19.5|1
1624341300000|2021-06-22 05:55:00|19.82|19.57|19.8|19.55|19.82|19.57|19.8|19.55|0
1624341600000|2021-06-22 06:00:00|19.78|19.53|19.82|19.57|19.83|19.58|19.78|19.53|0
1624341900000|2021-06-22 06:05:00|19.78|19.53|19.82|19.57|19.82|19.57|19.78|19.53|7
1624342200000|2021-06-22 06:10:00|19.76|19.68|19.83|19.58|19.83|19.68|19.76|19.57|10
1624342500000|2021-06-22 06:15:00|19.76|19.68|19.62|19.54|19.79|19.71|19.62|19.54|17
1624342800000|2021-06-22 06:20:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|1
1624343100000|2021-06-22 06:25:00|19.59|19.51|19.68|19.6|19.68|19.6|19.59|19.51|8
1624343400000|2021-06-22 06:30:00|19.7|19.62|19.71|19.63|19.73|19.65|19.68|19.6|0
1624343700000|2021-06-22 06:35:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|0
1624344000000|2021-06-22 06:40:00|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|23
1624344300000|2021-06-22 06:45:00|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|21
1624344600000|2021-06-22 06:50:00|19.71|19.63|19.69|19.61|19.71|19.63|19.65|19.57|38
1624344900000|2021-06-22 06:55:00|19.65|19.57|19.67|19.59|19.69|19.61|19.65|19.57|14
1624345200000|2021-06-22 07:00:00|19.65|19.57|19.76|19.68|19.76|19.68|19.65|19.57|130
1624345500000|2021-06-22 07:05:00|19.78|19.7|19.89|19.81|19.94|19.86|19.78|19.7|307
1624345800000|2021-06-22 07:10:00|19.93|19.85|19.97|19.89|19.98|19.9|19.88|19.8|67
1624346100000|2021-06-22 07:15:00|19.98|19.9|19.83|19.75|20.02|19.94|19.83|19.75|867
1624346400000|2021-06-22 07:20:00|19.85|19.77|19.81|19.73|19.92|19.84|19.79|19.71|78
1624346700000|2021-06-22 07:25:00|19.79|19.71|19.78|19.7|19.83|19.75|19.78|19.7|37
1624347000000|2021-06-22 07:30:00|19.79|19.71|19.73|19.65|19.83|19.75|19.69|19.61|218
1624347300000|2021-06-22 07:35:00|19.74|19.66|19.76|19.68|19.78|19.7|19.73|19.65|60
1624347600000|2021-06-22 07:40:00|19.78|19.7|19.78|19.7|19.83|19.75|19.78|19.7|59
1624347900000|2021-06-22 07:45:00|19.79|19.71|19.83|19.75|19.87|19.79|19.79|19.71|83
1624348200000|2021-06-22 07:50:00|19.87|19.79|19.94|19.86|19.97|19.89|19.83|19.75|77
1624348500000|2021-06-22 07:55:00|19.92|19.84|19.97|19.89|20.02|19.94|19.92|19.84|197
1624348800000|2021-06-22 08:00:00|19.96|19.88|19.85|19.77|19.97|19.89|19.83|19.75|40
1624349100000|2021-06-22 08:05:00|19.83|19.75|19.87|19.79|19.92|19.84|19.82|19.74|23
1624349400000|2021-06-22 08:10:00|19.88|19.8|19.88|19.8|19.9|19.82|19.83|19.75|23
1624349700000|2021-06-22 08:15:00|19.9|19.82|19.88|19.8|19.97|19.89|19.87|19.79|27
1624350000000|2021-06-22 08:20:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|2
1624350300000|2021-06-22 08:25:00|19.88|19.8|19.92|19.84|19.93|19.85|19.87|19.79|56
1624350600000|2021-06-22 08:30:00|19.93|19.85|19.95|19.87|19.97|19.89|19.92|19.84|14
1624350900000|2021-06-22 08:35:00|19.93|19.85|19.97|19.89|20.02|19.94|19.93|19.85|63
1624351200000|2021-06-22 08:40:00|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|0
1624351500000|2021-06-22 08:45:00|20.02|19.94|19.92|19.84|20.02|19.94|19.92|19.84|45
1624351800000|2021-06-22 08:50:00|19.93|19.85|19.92|19.84|19.97|19.89|19.92|19.84|20
1624352100000|2021-06-22 08:55:00|19.91|19.83|19.9|19.82|19.94|19.86|19.89|19.81|30
1624352400000|2021-06-22 09:00:00|19.88|19.8|19.82|19.74|19.88|19.8|19.82|19.74|41
1624352700000|2021-06-22 09:05:00|19.83|19.75|19.84|19.76|19.87|19.79|19.82|19.74|2
1624353000000|2021-06-22 09:10:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|19
1624353300000|2021-06-22 09:15:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|1
1624353600000|2021-06-22 09:20:00|19.85|19.77|19.84|19.76|19.87|19.79|19.82|19.74|7
1624353900000|2021-06-22 09:25:00|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|10
1624354200000|2021-06-22 09:30:00|19.82|19.74|19.84|19.76|19.88|19.8|19.79|19.71|41
1624354500000|2021-06-22 09:35:00|19.86|19.78|19.96|19.88|19.96|19.88|19.86|19.78|40
1624354800000|2021-06-22 09:40:00|19.98|19.9|19.89|19.81|19.99|19.91|19.89|19.81|24
1624355100000|2021-06-22 09:45:00|19.91|19.83|19.86|19.78|19.94|19.86|19.86|19.78|5
1624355400000|2021-06-22 09:50:00|19.84|19.76|19.88|19.8|19.89|19.81|19.82|19.74|15
1624355700000|2021-06-22 09:55:00|19.86|19.78|19.88|19.8|19.89|19.81|19.86|19.78|1
1624356000000|2021-06-22 10:00:00|19.89|19.81|19.77|19.69|19.93|19.85|19.77|19.69|77
1624356300000|2021-06-22 10:05:00|19.79|19.71|19.72|19.64|19.79|19.71|19.72|19.64|12
1624356600000|2021-06-22 10:10:00|19.74|19.66|19.77|19.69|19.79|19.71|19.74|19.66|16
1624356900000|2021-06-22 10:15:00|19.79|19.71|19.85|19.77|19.85|19.77|19.77|19.69|18
1624357200000|2021-06-22 10:20:00|19.89|19.81|19.89|19.81|19.89|19.81|19.84|19.76|29
1624357500000|2021-06-22 10:25:00|19.86|19.78|19.84|19.76|19.89|19.81|19.82|19.74|31
1624357800000|2021-06-22 10:30:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|9
1624358100000|2021-06-22 10:35:00|19.82|19.74|19.77|19.69|19.82|19.74|19.75|19.67|18
1624358400000|2021-06-22 10:40:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|10
1624358700000|2021-06-22 10:45:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|10
1624359000000|2021-06-22 10:50:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|47
1624359300000|2021-06-22 10:55:00|19.73|19.65|19.7|19.62|19.75|19.67|19.65|19.57|31
1624359600000|2021-06-22 11:00:00|19.68|19.6|19.65|19.57|19.7|19.62|19.65|19.57|11
1624359900000|2021-06-22 11:05:00|19.63|19.55|19.61|19.53|19.63|19.55|19.58|19.5|67
1624360200000|2021-06-22 11:10:00|19.65|19.57|19.61|19.53|19.65|19.57|19.6|19.52|15
1624360500000|2021-06-22 11:15:00|19.65|19.57|19.63|19.55|19.65|19.57|19.61|19.53|6
1624360800000|2021-06-22 11:20:00|19.65|19.57|19.6|19.52|19.65|19.57|19.56|19.48|33
1624361100000|2021-06-22 11:25:00|19.58|19.5|19.56|19.48|19.61|19.53|19.56|19.48|3
1624361400000|2021-06-22 11:30:00|19.51|19.43|19.6|19.52|19.61|19.53|19.51|19.43|152
1624361700000|2021-06-22 11:35:00|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|38
1624362000000|2021-06-22 11:40:00|19.6|19.52|19.6|19.52|19.61|19.53|19.56|19.48|14
1624362300000|2021-06-22 11:45:00|19.58|19.5|19.65|19.57|19.67|19.59|19.56|19.48|32
1624362600000|2021-06-22 11:50:00|19.67|19.59|19.6|19.52|19.67|19.59|19.56|19.48|14
1624362900000|2021-06-22 11:55:00|19.58|19.5|19.58|19.5|19.61|19.53|19.56|19.48|8
1624363200000|2021-06-22 12:00:00|19.6|19.52|19.61|19.53|19.61|19.53|19.56|19.48|8
1624363500000|2021-06-22 12:05:00|19.6|19.52|19.61|19.53|19.61|19.53|19.56|19.48|25
1624363800000|2021-06-22 12:10:00|19.6|19.52|19.56|19.48|19.6|19.52|19.55|19.47|6
1624364100000|2021-06-22 12:15:00|19.55|19.47|19.6|19.52|19.6|19.52|19.51|19.43|40
1624364400000|2021-06-22 12:20:00|19.58|19.5|19.55|19.47|19.58|19.5|19.51|19.43|31
1624364700000|2021-06-22 12:25:00|19.56|19.48|19.65|19.57|19.65|19.57|19.56|19.48|7
1624365000000|2021-06-22 12:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|13
1624365300000|2021-06-22 12:35:00|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|21
1624365600000|2021-06-22 12:40:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|42
1624365900000|2021-06-22 12:45:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|60
1624366200000|2021-06-22 12:50:00|19.8|19.72|19.8|19.72|19.89|19.81|19.8|19.72|644
1624366500000|2021-06-22 12:55:00|19.81|19.73|19.75|19.67|19.85|19.77|19.75|19.67|246
1624366800000|2021-06-22 13:00:00|19.76|19.68|19.71|19.63|19.8|19.72|19.71|19.63|349
1624367100000|2021-06-22 13:05:00|19.7|19.62|19.62|19.54|19.71|19.63|19.6|19.52|606
1624367400000|2021-06-22 13:10:00|19.61|19.53|19.62|19.54|19.65|19.57|19.6|19.52|203
1624367700000|2021-06-22 13:15:00|19.63|19.55|19.61|19.53|19.65|19.57|19.55|19.47|251
1624368000000|2021-06-22 13:20:00|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|75
1624368300000|2021-06-22 13:25:00|19.61|19.53|19.7|19.62|19.71|19.63|19.61|19.53|27
1624368600000|2021-06-22 13:30:00|19.68|19.6|19.61|19.53|19.75|19.67|19.61|19.53|341
1624368900000|2021-06-22 13:35:00|19.64|19.56|19.66|19.58|19.71|19.63|19.61|19.53|66
1624369200000|2021-06-22 13:40:00|19.7|19.62|19.66|19.58|19.71|19.63|19.61|19.53|79
1624369500000|2021-06-22 13:45:00|19.65|19.57|19.61|19.53|19.66|19.58|19.49|19.41|994
1624369800000|2021-06-22 13:50:00|19.59|19.51|19.71|19.63|19.75|19.67|19.56|19.48|462
1624370100000|2021-06-22 13:55:00|19.7|19.62|19.7|19.62|19.71|19.63|19.63|19.55|297
1624370400000|2021-06-22 14:00:00|19.68|19.6|19.66|19.58|19.75|19.67|19.65|19.57|336
1624370700000|2021-06-22 14:05:00|19.65|19.57|19.6|19.52|19.65|19.57|19.51|19.43|274
1624371000000|2021-06-22 14:10:00|19.58|19.5|19.51|19.43|19.61|19.53|19.51|19.43|48
1624371300000|2021-06-22 14:15:00|19.49|19.41|19.46|19.38|19.55|19.47|19.46|19.38|407
1624371600000|2021-06-22 14:20:00|19.44|19.36|19.41|19.33|19.46|19.38|19.39|19.31|109
1624371900000|2021-06-22 14:25:00|19.44|19.36|19.36|19.28|19.46|19.38|19.36|19.28|95
1624372200000|2021-06-22 14:30:00|19.34|19.26|19.27|19.19|19.36|19.28|19.26|19.18|516
1624372500000|2021-06-22 14:35:00|19.31|19.23|19.24|19.16|19.31|19.23|19.24|19.16|390
1624372800000|2021-06-22 14:40:00|19.26|19.18|19.27|19.19|19.27|19.19|19.22|19.14|46
1624373100000|2021-06-22 14:45:00|19.25|19.17|19.21|19.13|19.27|19.19|19.21|19.13|400
1624373400000|2021-06-22 14:50:00|19.22|19.14|19.22|19.14|19.26|19.18|19.21|19.13|138
1624373700000|2021-06-22 14:55:00|19.24|19.16|19.22|19.14|19.26|19.18|19.21|19.13|35
1624374000000|2021-06-22 15:00:00|19.21|19.13|19.22|19.14|19.22|19.14|19.17|19.09|89
1624374300000|2021-06-22 15:05:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|250
1624374600000|2021-06-22 15:10:00|19.13|19.05|19.07|18.99|19.13|19.05|19.05|18.97|236
1624374900000|2021-06-22 15:15:00|19.06|18.98|19.08|19|19.08|19|19|18.92|437
1624375200000|2021-06-22 15:20:00|19.06|18.98|19.04|18.96|19.06|18.98|19|18.92|384
1624375500000|2021-06-22 15:25:00|19|18.92|19|18.92|19.04|18.96|18.95|18.87|916
1624375800000|2021-06-22 15:30:00|18.99|18.91|19.02|18.94|19.04|18.96|18.97|18.89|658
1624376100000|2021-06-22 15:35:00|19.03|18.95|19.16|19.08|19.17|19.09|19.03|18.95|105
1624376400000|2021-06-22 15:40:00|19.14|19.06|19.11|19.03|19.16|19.08|19.09|19.01|115
1624376700000|2021-06-22 15:45:00|19.07|18.99|19.07|18.99|19.12|19.04|19.03|18.95|11
1624377000000|2021-06-22 15:50:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|30
1624377300000|2021-06-22 15:55:00|19.13|19.05|19.16|19.08|19.17|19.09|19.12|19.04|84
1624377600000|2021-06-22 16:00:00|19.12|19.04|19.02|18.94|19.12|19.04|19.02|18.94|10
1624377900000|2021-06-22 16:05:00|19.06|18.98|18.97|18.89|19.06|18.98|18.97|18.89|26
1624378200000|2021-06-22 16:10:00|18.99|18.91|18.98|18.9|18.99|18.91|18.97|18.89|0
1624378500000|2021-06-22 16:15:00|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|0
1624378800000|2021-06-22 16:20:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|3
1624379100000|2021-06-22 16:25:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|35
1624379400000|2021-06-22 16:30:00|18.95|18.87|18.99|18.91|19.02|18.94|18.93|18.85|31
1624379700000|2021-06-22 16:35:00|18.98|18.9|18.99|18.91|19.01|18.93|18.98|18.9|0
1624380000000|2021-06-22 16:40:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1624380300000|2021-06-22 16:45:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624380600000|2021-06-22 16:50:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380900000|2021-06-22 16:55:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1624381200000|2021-06-22 17:00:00|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1624381500000|2021-06-22 17:05:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|2
1624381800000|2021-06-22 17:10:00|18.96|18.88|18.97|18.89|18.97|18.89|18.93|18.85|1
1624382100000|2021-06-22 17:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1624382400000|2021-06-22 17:20:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|9
1624382700000|2021-06-22 17:25:00|18.95|18.87|18.99|18.91|18.99|18.91|18.93|18.85|3
1624383000000|2021-06-22 17:30:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|0
1624383300000|2021-06-22 17:35:00|18.99|18.91|18.99|18.91|19.02|18.94|18.99|18.91|0
1624383600000|2021-06-22 17:40:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|0
1624383900000|2021-06-22 17:45:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624384500000|2021-06-22 17:55:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|9
1624384800000|2021-06-22 18:00:00|19|18.92|19.02|18.94|19.03|18.95|19|18.92|2
1624385700000|2021-06-22 18:15:00|18.98|18.9|18.97|18.89|18.98|18.9|18.93|18.85|63
1624386000000|2021-06-22 18:20:00|||||||||2
1624386300000|2021-06-22 18:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|15
1624386600000|2021-06-22 18:30:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|7
1624386900000|2021-06-22 18:35:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|5
1624387200000|2021-06-22 18:40:00|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|3
1624387500000|2021-06-22 18:45:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|1
1624387800000|2021-06-22 18:50:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|9
1624388100000|2021-06-22 18:55:00|18.9|18.82|18.92|18.84|18.93|18.85|18.87|18.79|49
1624388400000|2021-06-22 19:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|125
1624388700000|2021-06-22 19:05:00|18.86|18.78|18.83|18.75|18.86|18.78|18.79|18.71|71
1624389000000|2021-06-22 19:10:00|||||||||1
1624389300000|2021-06-22 19:15:00|||||||||1
1624389600000|2021-06-22 19:20:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|68
1624389900000|2021-06-22 19:25:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|7
1624390200000|2021-06-22 19:30:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|16
1624390800000|2021-06-22 19:40:00|18.79|18.71|18.83|18.75|18.88|18.8|18.79|18.71|104
1624391100000|2021-06-22 19:45:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1624391400000|2021-06-22 19:50:00|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|17
1624391700000|2021-06-22 19:55:00|18.85|18.77|18.83|18.75|18.87|18.79|18.82|18.74|109
1624407300000|2021-06-23 00:15:00|18.76|18.68|18.78|18.48|18.79|18.68|18.74|18.48|9
1624407600000|2021-06-23 00:20:00|18.76|18.53|18.78|18.53|18.8|18.55|18.76|18.51|0
1624407900000|2021-06-23 00:25:00|18.83||18.83||18.83||18.83||11
1624408200000|2021-06-23 00:30:00|18.76|18.46|18.87|18.57|18.87|18.58|18.76|18.46|0
1624409100000|2021-06-23 00:45:00|18.85|18.55|18.81|18.51|18.85|18.55|18.81|18.51|0
1624409700000|2021-06-23 00:55:00|18.83|18.53|18.81|18.51|18.87|18.57|18.81|18.51|0
1624410300000|2021-06-23 01:05:00|18.79|18.49|18.77|18.47|18.81|18.51|18.77|18.47|0
1624410600000|2021-06-23 01:10:00|18.76|18.46|18.77|18.47|18.77|18.47|18.76|18.46|0
1624411200000|2021-06-23 01:20:00|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|0
1624411500000|2021-06-23 01:25:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624411800000|2021-06-23 01:30:00|18.76|18.46|18.76|18.46|18.77|18.47|18.76|18.46|0
1624412100000|2021-06-23 01:35:00|18.77|18.47|18.77|18.47|18.79|18.49|18.77|18.47|0
1624412400000|2021-06-23 01:40:00|18.76|18.46|18.77|18.47|18.77|18.47|18.76|18.46|0
1624412700000|2021-06-23 01:45:00|18.75|18.45|18.75|18.45|18.77|18.47|18.75|18.45|0
1624413000000|2021-06-23 01:50:00|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|1
1624413300000|2021-06-23 01:55:00|18.71|18.46|18.76|18.46|18.78|18.48|18.7|18.41|5
1624413600000|2021-06-23 02:00:00|18.71||18.76||18.76||18.71||0
1624413900000|2021-06-23 02:05:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|3
1624414200000|2021-06-23 02:10:00|18.77|18.47|18.78|18.48|18.78|18.48|18.75|18.45|0
1624414500000|2021-06-23 02:15:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624414800000|2021-06-23 02:20:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624415100000|2021-06-23 02:25:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624416000000|2021-06-23 02:40:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624420200000|2021-06-23 03:50:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1624420500000|2021-06-23 03:55:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624420800000|2021-06-23 04:00:00|18.74|18.44|18.74|18.44|18.75|18.45|18.74|18.44|0
1624421100000|2021-06-23 04:05:00|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|0
1624422600000|2021-06-23 04:30:00|18.73|18.43|18.73|18.43|18.74|18.44|18.69|18.39|0
1624424100000|2021-06-23 04:55:00|18.74|18.44|18.76|18.46|18.76|18.46|18.74|18.44|0
1624424400000|2021-06-23 05:00:00|18.74|18.44|18.76|18.46|18.76|18.46|18.74|18.44|0
1624424700000|2021-06-23 05:05:00|18.74|18.44|18.74|18.44|18.76|18.46|18.74|18.44|0
1624425000000|2021-06-23 05:10:00|18.76|18.46|18.76|18.46|18.76|18.46|18.74|18.44|0
1624425600000|2021-06-23 05:20:00|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|0
1624426200000|2021-06-23 05:30:00|18.75|18.45|18.76|18.46|18.76|18.46|18.75|18.45|0
1624426500000|2021-06-23 05:35:00|18.75|18.51|18.76|18.46|18.76|18.51|18.75|18.45|0
1624427100000|2021-06-23 05:45:00|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1624427700000|2021-06-23 05:55:00|18.74|18.49|18.71|18.41|18.74|18.49|18.71|18.41|0
1624428000000|2021-06-23 06:00:00|18.65|18.4|18.63|18.55|18.65|18.56|18.54|18.39|1
1624428300000|2021-06-23 06:05:00|18.65|18.57|18.7|18.62|18.7|18.62|18.63|18.55|29
1624428600000|2021-06-23 06:10:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1624428900000|2021-06-23 06:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1624429200000|2021-06-23 06:20:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|3
1624429500000|2021-06-23 06:25:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|1
1624429800000|2021-06-23 06:30:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1624430100000|2021-06-23 06:35:00|18.61|18.53|18.53|18.45|18.61|18.53|18.51|18.43|63
1624430400000|2021-06-23 06:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.51|18.43|1
1624430700000|2021-06-23 06:45:00|18.57|18.49|18.56|18.48|18.6|18.52|18.55|18.47|6
1624431000000|2021-06-23 06:50:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|4
1624431300000|2021-06-23 06:55:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1624431600000|2021-06-23 07:00:00|18.58|18.5|18.67|18.59|18.7|18.62|18.56|18.48|330
1624431900000|2021-06-23 07:05:00|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|166
1624432200000|2021-06-23 07:10:00|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|94
1624432500000|2021-06-23 07:15:00|18.71|18.63|18.64|18.56|18.79|18.71|18.6|18.52|273
1624432800000|2021-06-23 07:20:00|18.62|18.54|18.65|18.57|18.69|18.61|18.6|18.52|116
1624433100000|2021-06-23 07:25:00|18.67|18.59|18.75|18.67|18.79|18.71|18.65|18.57|212
1624433400000|2021-06-23 07:30:00|18.74|18.66|18.74|18.66|18.75|18.67|18.65|18.57|342
1624433700000|2021-06-23 07:35:00|18.79|18.71|18.84|18.76|18.89|18.81|18.77|18.69|211
1624434000000|2021-06-23 07:40:00|18.88|18.8|18.79|18.71|18.89|18.81|18.79|18.71|241
1624434300000|2021-06-23 07:45:00|18.81|18.73|18.74|18.66|18.83|18.75|18.74|18.66|906
1624434600000|2021-06-23 07:50:00|18.76|18.68|18.79|18.71|18.83|18.75|18.74|18.66|177
1624434900000|2021-06-23 07:55:00|18.81|18.73|18.79|18.71|18.84|18.76|18.79|18.71|6
1624435200000|2021-06-23 08:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|64
1624435500000|2021-06-23 08:05:00|18.8|18.72|18.74|18.66|18.81|18.73|18.74|18.66|57
1624435800000|2021-06-23 08:10:00|18.78|18.7|18.74|18.66|18.83|18.75|18.74|18.66|120
1624436100000|2021-06-23 08:15:00|18.77|18.69|18.69|18.61|18.79|18.71|18.69|18.61|71
1624436400000|2021-06-23 08:20:00|18.65|18.57|18.63|18.55|18.69|18.61|18.61|18.53|205
1624436700000|2021-06-23 08:25:00|18.59|18.51|18.68|18.6|18.69|18.61|18.59|18.51|118
1624437000000|2021-06-23 08:30:00|18.69|18.61|18.69|18.61|18.73|18.65|18.68|18.6|53
1624437300000|2021-06-23 08:35:00|18.68|18.6|18.68|18.6|18.72|18.64|18.68|18.6|3
1624437600000|2021-06-23 08:40:00|18.66|18.58|18.73|18.65|18.73|18.65|18.63|18.55|18
1624437900000|2021-06-23 08:45:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|5
1624438200000|2021-06-23 08:50:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|117
1624438500000|2021-06-23 08:55:00|18.74|18.66|18.73|18.65|18.78|18.7|18.73|18.65|28
1624438800000|2021-06-23 09:00:00|18.71|18.63|18.83|18.75|18.85|18.77|18.71|18.63|31
1624439100000|2021-06-23 09:05:00|18.85|18.77|18.88|18.8|18.92|18.84|18.85|18.77|99
1624439400000|2021-06-23 09:10:00|18.92|18.84|18.83|18.75|18.93|18.85|18.83|18.75|101
1624439700000|2021-06-23 09:15:00|18.84|18.76|18.84|18.76|18.88|18.8|18.83|18.75|223
1624440000000|2021-06-23 09:20:00|18.88|18.8|18.89|18.81|18.89|18.81|18.86|18.78|236
1624440300000|2021-06-23 09:25:00|18.87|18.79|18.84|18.76|18.89|18.81|18.84|18.76|7
1624440600000|2021-06-23 09:30:00|18.87|18.79|18.84|18.76|18.89|18.81|18.84|18.76|1
1624440900000|2021-06-23 09:35:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|46
1624441200000|2021-06-23 09:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1624441800000|2021-06-23 09:50:00|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|7
1624442100000|2021-06-23 09:55:00|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|4
1624442400000|2021-06-23 10:00:00|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|89
1624442700000|2021-06-23 10:05:00|18.83|18.75|18.76|18.68|18.83|18.75|18.76|18.68|88
1624443000000|2021-06-23 10:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|155
1624443300000|2021-06-23 10:15:00|18.76|18.68|18.7|18.62|18.76|18.68|18.66|18.58|253
1624443600000|2021-06-23 10:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|20
1624443900000|2021-06-23 10:25:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|66
1624444200000|2021-06-23 10:30:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|78
1624444500000|2021-06-23 10:35:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|68
1624444800000|2021-06-23 10:40:00|||||||||4
1624445100000|2021-06-23 10:45:00|18.74|18.66|18.73|18.65|18.74|18.66|18.7|18.62|13
1624445400000|2021-06-23 10:50:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|24
1624445700000|2021-06-23 10:55:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|92
1624446000000|2021-06-23 11:00:00|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|187
1624446300000|2021-06-23 11:05:00|18.85|18.77|18.85|18.77|18.88|18.8|18.84|18.76|50
1624446600000|2021-06-23 11:10:00|18.84|18.76|18.88|18.8|18.89|18.81|18.84|18.76|3013
1624446900000|2021-06-23 11:15:00|18.89|18.81|18.87|18.79|18.9|18.82|18.85|18.77|92
1624447200000|2021-06-23 11:20:00|18.88|18.8|18.98|18.9|18.99|18.91|18.87|18.79|219
1624447500000|2021-06-23 11:25:00|18.99|18.91|18.96|18.88|19.05|18.97|18.96|18.88|752
1624447800000|2021-06-23 11:30:00|18.95|18.87|18.87|18.79|18.96|18.88|18.87|18.79|60
1624448100000|2021-06-23 11:35:00|18.89|18.81|18.96|18.88|18.98|18.9|18.87|18.79|108
1624448400000|2021-06-23 11:40:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|138
1624448700000|2021-06-23 11:45:00|18.89|18.81|18.88|18.8|18.91|18.83|18.86|18.78|45
1624449000000|2021-06-23 11:50:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|23
1624449300000|2021-06-23 11:55:00|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|224
1624449600000|2021-06-23 12:00:00|||||||||25
1624449900000|2021-06-23 12:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|166
1624450200000|2021-06-23 12:10:00|18.8|18.72|18.8|18.72|18.85|18.77|18.8|18.72|769
1624450500000|2021-06-23 12:15:00|||||||||11
1624450800000|2021-06-23 12:20:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|60
1624451100000|2021-06-23 12:25:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|73
1624451400000|2021-06-23 12:30:00|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|16
1624451700000|2021-06-23 12:35:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1624452000000|2021-06-23 12:40:00|||||||||1
1624452300000|2021-06-23 12:45:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|37
1624452600000|2021-06-23 12:50:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|11
1624452900000|2021-06-23 12:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.67|18.59|60
1624453200000|2021-06-23 13:00:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|28
1624453500000|2021-06-23 13:05:00|18.65|18.57|18.66|18.58|18.7|18.62|18.65|18.57|325
1624453800000|2021-06-23 13:10:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|108
1624454100000|2021-06-23 13:15:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|51
1624454400000|2021-06-23 13:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624454700000|2021-06-23 13:25:00|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|152
1624455000000|2021-06-23 13:30:00|18.67|18.59|18.71|18.63|18.76|18.68|18.66|18.58|149
1624455300000|2021-06-23 13:35:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|83
1624455600000|2021-06-23 13:40:00|18.76|18.68|18.69|18.61|18.76|18.68|18.66|18.58|246
1624455900000|2021-06-23 13:45:00|18.71|18.63|18.73|18.65|18.76|18.68|18.66|18.58|82
1624456200000|2021-06-23 13:50:00|18.75|18.67|18.75|18.67|18.8|18.72|18.7|18.62|106
1624456500000|2021-06-23 13:55:00|18.73|18.65|18.71|18.63|18.75|18.67|18.66|18.58|25
1624456800000|2021-06-23 14:00:00|18.67|18.59|18.66|18.58|18.76|18.68|18.66|18.58|156
1624457100000|2021-06-23 14:05:00|18.67|18.59|18.67|18.59|18.71|18.63|18.66|18.58|56
1624457400000|2021-06-23 14:10:00|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|97
1624457700000|2021-06-23 14:15:00|18.65|18.57|18.56|18.48|18.66|18.58|18.56|18.48|426
1624458000000|2021-06-23 14:20:00|18.57|18.49|18.58|18.5|18.59|18.51|18.52|18.44|113
1624458300000|2021-06-23 14:25:00|18.56|18.48|18.57|18.49|18.59|18.51|18.54|18.46|257
1624458600000|2021-06-23 14:30:00|18.58|18.5|18.62|18.54|18.66|18.58|18.58|18.5|245
1624458900000|2021-06-23 14:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|117
1624459200000|2021-06-23 14:40:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|47
1624459500000|2021-06-23 14:45:00|18.64|18.56|18.61|18.53|18.66|18.58|18.61|18.53|163
1624459800000|2021-06-23 14:50:00|18.64|18.56|18.62|18.54|18.66|18.58|18.61|18.53|314
1624460100000|2021-06-23 14:55:00|18.63|18.55|18.61|18.53|18.66|18.58|18.58|18.5|363
1624460400000|2021-06-23 15:00:00|18.58|18.5|18.71|18.63|18.71|18.63|18.58|18.5|514
1624460700000|2021-06-23 15:05:00|18.75|18.67|18.76|18.68|18.76|18.68|18.71|18.63|394
1624461000000|2021-06-23 15:10:00|18.8|18.72|18.76|18.68|18.81|18.73|18.76|18.68|1021
1624461300000|2021-06-23 15:15:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|344
1624461600000|2021-06-23 15:20:00|18.82|18.74|18.71|18.63|18.83|18.75|18.68|18.6|2107
1624461900000|2021-06-23 15:25:00|18.68|18.6|18.59|18.51|18.68|18.6|18.56|18.48|3295
1624462200000|2021-06-23 15:30:00|18.61|18.53|18.76|18.68|18.76|18.68|18.59|18.51|688
1624462500000|2021-06-23 15:35:00|18.75|18.67|18.72|18.64|18.76|18.68|18.72|18.64|10
1624462800000|2021-06-23 15:40:00|18.7|18.62|18.7|18.62|18.72|18.64|18.66|18.58|382
1624463100000|2021-06-23 15:45:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|31
1624463400000|2021-06-23 15:50:00|18.66|18.58|18.68|18.6|18.68|18.6|18.65|18.57|178
1624463700000|2021-06-23 15:55:00|18.66|18.58|18.7|18.62|18.7|18.62|18.65|18.57|191
1624464000000|2021-06-23 16:00:00|18.68|18.6|18.6|18.52|18.68|18.6|18.56|18.48|57
1624464300000|2021-06-23 16:05:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|57
1624464600000|2021-06-23 16:10:00|18.6|18.52|18.61|18.53|18.65|18.57|18.6|18.52|129
1624464900000|2021-06-23 16:15:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1624465200000|2021-06-23 16:20:00|18.63|18.55|18.61|18.53|18.65|18.57|18.6|18.52|26
1624465500000|2021-06-23 16:25:00|18.6|18.52|18.61|18.53|18.65|18.57|18.6|18.52|15
1624465800000|2021-06-23 16:30:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1624466100000|2021-06-23 16:35:00|18.63|18.55|18.9|18.82|18.95|18.87|18.63|18.55|149
1624466400000|2021-06-23 16:40:00|18.91|18.83|18.74|18.66|18.93|18.85|18.74|18.66|17
1624466700000|2021-06-23 16:45:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|3
1624467000000|2021-06-23 16:50:00|18.7|18.62|18.71|18.63|18.73|18.65|18.7|18.62|0
1624467300000|2021-06-23 16:55:00|18.75|18.67|18.76|18.68|18.78|18.7|18.75|18.67|2
1624467600000|2021-06-23 17:00:00|18.74|18.66|18.7|18.62|18.78|18.7|18.7|18.62|0
1624467900000|2021-06-23 17:05:00|18.71|18.63|18.75|18.67|18.75|18.67|18.7|18.62|19
1624468200000|2021-06-23 17:10:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|7
1624468500000|2021-06-23 17:15:00|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|3
1624468800000|2021-06-23 17:20:00|18.66|18.58|18.66|18.58|18.7|18.62|18.62|18.54|101
1624469100000|2021-06-23 17:25:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1624469400000|2021-06-23 17:30:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1624469700000|2021-06-23 17:35:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|3
1624470000000|2021-06-23 17:40:00|||||||||9
1624470300000|2021-06-23 17:45:00|18.68|18.6|18.66|18.58|18.68|18.6|18.65|18.57|0
1624470600000|2021-06-23 17:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|49
1624470900000|2021-06-23 17:55:00|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|11
1624471200000|2021-06-23 18:00:00|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|11
1624471500000|2021-06-23 18:05:00|18.69|18.61|18.65|18.57|18.7|18.62|18.65|18.57|0
1624471800000|2021-06-23 18:10:00|||||||||2
1624472100000|2021-06-23 18:15:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|33
1624472700000|2021-06-23 18:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|44
1624473000000|2021-06-23 18:30:00|||||||||2
1624473600000|2021-06-23 18:40:00|||||||||15
1624473900000|2021-06-23 18:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624474200000|2021-06-23 18:50:00|||||||||2
1624475400000|2021-06-23 19:10:00|18.68|18.6|18.66|18.58|18.71|18.63|18.66|18.58|11
1624476000000|2021-06-23 19:20:00|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|36
1624476300000|2021-06-23 19:25:00|||||||||1
1624476600000|2021-06-23 19:30:00|18.7|18.62|18.71|18.63|18.71|18.63|18.68|18.6|2
1624476900000|2021-06-23 19:35:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|3
1624477200000|2021-06-23 19:40:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|22
1624477500000|2021-06-23 19:45:00|18.78|18.7|18.91|18.83|18.91|18.83|18.76|18.68|8
1624477800000|2021-06-23 19:50:00|18.89|18.81|18.86|18.78|18.91|18.83|18.86|18.78|0
1624478100000|2021-06-23 19:55:00|18.84|18.76|18.89|18.59|18.91|18.83|18.79|18.59|48
1624493700000|2021-06-24 00:15:00|18.79|18.49|18.78|18.48|18.8|18.5|18.77|18.47|0
1624494000000|2021-06-24 00:20:00|18.77|18.47|18.77|18.47|18.78|18.48|18.77|18.47|0
1624494300000|2021-06-24 00:25:00|18.78|18.48|18.77|18.47|18.8|18.5|18.77|18.47|0
1624494600000|2021-06-24 00:30:00|18.78|18.48|18.8|18.5|18.8|18.5|18.77|18.47|0
1624494900000|2021-06-24 00:35:00|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|0
1624496400000|2021-06-24 01:00:00|18.78|18.48|18.78|18.48|18.78|18.49|18.73|18.48|0
1624496700000|2021-06-24 01:05:00||18.53||18.48||18.53||18.48|0
1624497600000|2021-06-24 01:20:00|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.48|0
1624497900000|2021-06-24 01:25:00|18.78|18.48|18.74|18.49|18.78|18.49|18.74|18.48|0
1624498200000|2021-06-24 01:30:00|18.78|18.48|18.78|18.48|18.78|18.49|18.73|18.48|0
1624498500000|2021-06-24 01:35:00|18.74|18.49|18.78|18.48|18.78|18.49|18.73|18.45|0
1624498800000|2021-06-24 01:40:00|18.74|18.49|18.73|18.48|18.78|18.49|18.73|18.46|0
1624499100000|2021-06-24 01:45:00|18.71|18.46|18.74|18.49|18.74|18.49|18.71|18.46|0
1624499400000|2021-06-24 01:50:00|18.73|18.48|18.74|18.49|18.74|18.49|18.71|18.46|0
1624499700000|2021-06-24 01:55:00|18.72|18.47|18.74|18.49|18.78|18.49|18.72|18.47|0
1624500000000|2021-06-24 02:00:00|18.72|18.47|18.74|18.49|18.74|18.49|18.71|18.46|0
1624500300000|2021-06-24 02:05:00|18.73|18.48|18.71|18.46|18.78|18.49|18.71|18.46|0
1624500600000|2021-06-24 02:10:00|18.73|18.48|18.71|18.46|18.73|18.48|18.71|18.46|0
1624500900000|2021-06-24 02:15:00|18.73|18.48|18.73|18.48|18.73|18.48|18.71|18.46|0
1624501200000|2021-06-24 02:20:00|18.71|18.46|18.71|18.46|18.73|18.48|18.71|18.46|0
1624501800000|2021-06-24 02:30:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624502100000|2021-06-24 02:35:00|18.71|18.46|18.72|18.47|18.72|18.47|18.71|18.46|0
1624503300000|2021-06-24 02:55:00|18.74|18.49|18.71|18.46|18.74|18.49|18.71|18.46|0
1624503600000|2021-06-24 03:00:00|18.72|18.47|18.72|18.47|18.72|18.47|18.71|18.46|0
1624504200000|2021-06-24 03:10:00|18.73|18.48|18.73|18.48|18.77|18.52|18.73|18.47|0
1624504500000|2021-06-24 03:15:00|18.72|18.47|18.76|18.51|18.76|18.51|18.72|18.47|0
1624504800000|2021-06-24 03:20:00|18.77|18.52|18.77|18.47|18.78|18.52|18.73|18.47|0
1624505100000|2021-06-24 03:25:00|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505400000|2021-06-24 03:30:00|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505700000|2021-06-24 03:35:00|18.73|18.48|18.78|18.48|18.78|18.48|18.73|18.47|0
1624506000000|2021-06-24 03:40:00|18.73||18.73||18.73||18.73||0
1624506300000|2021-06-24 03:45:00|18.71|18.46|18.73|18.48|18.73|18.48|18.71|18.46|0
1624506900000|2021-06-24 03:55:00|18.71|18.46|18.73|18.48|18.73|18.48|18.71|18.46|0
1624509300000|2021-06-24 04:35:00|18.75|18.5|18.78|18.53|18.78|18.53|18.75|18.5|0
1624509600000|2021-06-24 04:40:00|18.76|18.51|18.78|18.48|18.78|18.53|18.73|18.47|0
1624510800000|2021-06-24 05:00:00|18.73|18.53|18.78|18.48|18.78|18.53|18.73|18.48|0
1624511100000|2021-06-24 05:05:00|18.73|18.47|18.78|18.48|18.78|18.48|18.73|18.47|0
1624511400000|2021-06-24 05:10:00|18.73|18.53|18.61|18.53|18.73|18.53|18.61|18.53|0
1624511700000|2021-06-24 05:15:00|18.72|18.47|18.78|18.48|18.78|18.53|18.72|18.47|0
1624512300000|2021-06-24 05:25:00|18.73|18.5|18.73|18.48|18.78|18.5|18.73|18.48|0
1624512900000|2021-06-24 05:35:00|18.72|18.47|18.73|18.48|18.73|18.48|18.71|18.46|0
1624513200000|2021-06-24 05:40:00|18.75|18.5|18.78|18.53|18.78|18.53|18.73|18.48|0
1624513500000|2021-06-24 05:45:00|18.8|18.48|18.78|18.48|18.8|18.53|18.73|18.48|0
1624513800000|2021-06-24 05:50:00||18.53||18.48||18.53||18.48|0
1624514100000|2021-06-24 05:55:00|18.73||18.73||18.78||18.73||0
1624514400000|2021-06-24 06:00:00|18.74|18.49|18.73|18.48|18.78|18.49|18.73|18.48|0
1624514700000|2021-06-24 06:05:00|18.72|18.47|18.61|18.53|18.72|18.53|18.59|18.47|0
1624515000000|2021-06-24 06:10:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|1
1624515300000|2021-06-24 06:15:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|2
1624515600000|2021-06-24 06:20:00|18.57|18.49|18.53|18.45|18.58|18.5|18.51|18.43|41
1624515900000|2021-06-24 06:25:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|1
1624516200000|2021-06-24 06:30:00|18.53|18.45|18.53|18.45|18.56|18.48|18.51|18.43|14
1624516500000|2021-06-24 06:35:00|18.54|18.46|18.57|18.49|18.57|18.49|18.51|18.43|1
1624516800000|2021-06-24 06:40:00|18.56|18.48|18.56|18.48|18.57|18.49|18.54|18.46|0
1624517100000|2021-06-24 06:45:00|18.58|18.5|18.56|18.48|18.58|18.5|18.54|18.46|2
1624517400000|2021-06-24 06:50:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|13
1624518000000|2021-06-24 07:00:00|18.51|18.43|18.51|18.43|18.58|18.5|18.51|18.43|58
1624518300000|2021-06-24 07:05:00|18.5|18.42|18.35|18.27|18.5|18.42|18.31|18.23|657
1624518600000|2021-06-24 07:10:00|18.31|18.23|18.35|18.27|18.35|18.27|18.3|18.22|76
1624518900000|2021-06-24 07:15:00|18.33|18.25|18.43|18.35|18.43|18.35|18.3|18.22|394
1624519200000|2021-06-24 07:20:00|18.39|18.31|18.41|18.33|18.43|18.35|18.38|18.3|23
1624519500000|2021-06-24 07:25:00|18.43|18.35|18.52|18.44|18.52|18.44|18.38|18.3|139
1624519800000|2021-06-24 07:30:00|18.53|18.45|18.52|18.44|18.57|18.49|18.52|18.44|15
1624520100000|2021-06-24 07:35:00|18.53|18.45|18.43|18.35|18.53|18.45|18.43|18.35|3
1624520400000|2021-06-24 07:40:00|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|2
1624520700000|2021-06-24 07:45:00|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|13
1624521000000|2021-06-24 07:50:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1624521300000|2021-06-24 07:55:00|18.41|18.33|18.44|18.36|18.44|18.36|18.4|18.32|28
1624521600000|2021-06-24 08:00:00|18.46|18.38|18.28|18.2|18.48|18.4|18.25|18.17|153
1624521900000|2021-06-24 08:05:00|18.3|18.22|18.26|18.18|18.33|18.25|18.26|18.18|45
1624522200000|2021-06-24 08:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.26|18.18|278
1624522500000|2021-06-24 08:15:00|18.29|18.21|18.27|18.19|18.3|18.22|18.25|18.17|50
1624522800000|2021-06-24 08:20:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|7
1624523100000|2021-06-24 08:25:00|18.21|18.13|18.23|18.15|18.25|18.17|18.2|18.12|260
1624523400000|2021-06-24 08:30:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|1
1624523700000|2021-06-24 08:35:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|35
1624524000000|2021-06-24 08:40:00|18.23|18.15|18.21|18.13|18.25|18.17|18.21|18.13|6
1624524600000|2021-06-24 08:50:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|18
1624524900000|2021-06-24 08:55:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1624525500000|2021-06-24 09:05:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|125
1624525800000|2021-06-24 09:10:00|18.19|18.11|18.14|18.06|18.19|18.11|18.13|18.05|128
1624526100000|2021-06-24 09:15:00|18.13|18.05|18.13|18.05|18.16|18.08|18.13|18.05|10
1624526400000|2021-06-24 09:20:00|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|64
1624526700000|2021-06-24 09:25:00|18.18|18.1|18.21|18.13|18.21|18.13|18.16|18.08|90
1624527000000|2021-06-24 09:30:00|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|13
1624527300000|2021-06-24 09:35:00|18.18|18.1|18.18|18.1|18.21|18.13|18.16|18.08|8
1624527600000|2021-06-24 09:40:00|18.19|18.11|18.21|18.13|18.21|18.13|18.18|18.1|134
1624527900000|2021-06-24 09:45:00|18.26|18.18|18.23|18.15|18.26|18.18|18.21|18.13|132
1624528200000|2021-06-24 09:50:00|18.25|18.17|18.3|18.22|18.3|18.22|18.23|18.15|64
1624528500000|2021-06-24 09:55:00|18.26|18.18|18.25|18.17|18.28|18.2|18.21|18.13|50
1624528800000|2021-06-24 10:00:00|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|4
1624529100000|2021-06-24 10:05:00|18.28|18.2|18.26|18.18|18.3|18.22|18.25|18.17|5
1624529400000|2021-06-24 10:10:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1624530000000|2021-06-24 10:20:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|13
1624530600000|2021-06-24 10:30:00|18.25|18.17|18.25|18.17|18.26|18.18|18.21|18.13|8
1624530900000|2021-06-24 10:35:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|20
1624531200000|2021-06-24 10:40:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|1
1624531500000|2021-06-24 10:45:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1624531800000|2021-06-24 10:50:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|273
1624532100000|2021-06-24 10:55:00|18.31|18.23|18.31|18.23|18.33|18.25|18.3|18.22|49
1624532400000|2021-06-24 11:00:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|9
1624532700000|2021-06-24 11:05:00|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|1
1624533000000|2021-06-24 11:10:00|18.27|18.19|18.29|18.21|18.31|18.23|18.26|18.18|9
1624533300000|2021-06-24 11:15:00|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|0
1624533600000|2021-06-24 11:20:00|18.3|18.22|18.26|18.18|18.31|18.23|18.26|18.18|23
1624533900000|2021-06-24 11:25:00|18.29|18.21|18.26|18.18|18.31|18.23|18.23|18.15|88
1624534200000|2021-06-24 11:30:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1624534500000|2021-06-24 11:35:00|18.26|18.18|18.25|18.17|18.27|18.19|18.23|18.15|3
1624534800000|2021-06-24 11:40:00|18.26|18.18|18.27|18.19|18.28|18.2|18.26|18.18|151
1624535400000|2021-06-24 11:50:00|18.28|18.2|18.32|18.24|18.32|18.24|18.27|18.19|6
1624535700000|2021-06-24 11:55:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|136
1624536000000|2021-06-24 12:00:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|27
1624536300000|2021-06-24 12:05:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|59
1624536600000|2021-06-24 12:10:00|18.25|18.17|18.27|18.19|18.27|18.19|18.22|18.14|22
1624536900000|2021-06-24 12:15:00|18.23|18.15|18.26|18.18|18.27|18.19|18.22|18.14|48
1624537200000|2021-06-24 12:20:00|18.25|18.17|18.26|18.18|18.27|18.19|18.25|18.17|3
1624537500000|2021-06-24 12:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|155
1624537800000|2021-06-24 12:30:00|18.23|18.15|18.27|18.19|18.28|18.2|18.23|18.15|153
1624538100000|2021-06-24 12:35:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|9
1624538400000|2021-06-24 12:40:00|||||||||11
1624538700000|2021-06-24 12:45:00|||||||||1
1624539000000|2021-06-24 12:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1624539300000|2021-06-24 12:55:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|1
1624539600000|2021-06-24 13:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|14
1624539900000|2021-06-24 13:05:00|18.25|18.17|18.23|18.15|18.27|18.19|18.19|18.11|382
1624540200000|2021-06-24 13:10:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|17
1624540500000|2021-06-24 13:15:00|||||||||111
1624540800000|2021-06-24 13:20:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|148
1624541100000|2021-06-24 13:25:00|18.18|18.1|18.22|18.14|18.23|18.15|18.18|18.1|159
1624541400000|2021-06-24 13:30:00|18.2|18.12|18.22|18.14|18.23|18.15|18.18|18.1|46
1624541700000|2021-06-24 13:35:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|63
1624542000000|2021-06-24 13:40:00|18.17|18.09|18.27|18.19|18.27|18.19|18.17|18.09|417
1624542300000|2021-06-24 13:45:00|18.23|18.15|18.22|18.14|18.27|18.19|18.18|18.1|139
1624542600000|2021-06-24 13:50:00|||||||||12
1624542900000|2021-06-24 13:55:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|139
1624543200000|2021-06-24 14:00:00|18.23|18.15|18.13|18.05|18.27|18.19|18.13|18.05|142
1624543500000|2021-06-24 14:05:00|18.15|18.07|18.22|18.14|18.23|18.15|18.13|18.05|144
1624543800000|2021-06-24 14:10:00|18.2|18.12|18.18|18.1|18.22|18.14|18.18|18.1|130
1624544100000|2021-06-24 14:15:00|18.17|18.09|18.25|18.17|18.26|18.18|18.17|18.09|281
1624544400000|2021-06-24 14:20:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|178
1624544700000|2021-06-24 14:25:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|49
1624545000000|2021-06-24 14:30:00|18.35|18.27|18.35|18.27|18.35|18.27|18.3|18.22|342
1624545300000|2021-06-24 14:35:00|18.36|18.28|18.29|18.21|18.36|18.28|18.26|18.18|126
1624545600000|2021-06-24 14:40:00|18.3|18.22|18.25|18.17|18.3|18.22|18.21|18.13|116
1624545900000|2021-06-24 14:45:00|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|241
1624546200000|2021-06-24 14:50:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|359
1624546500000|2021-06-24 14:55:00|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|173
1624546800000|2021-06-24 15:00:00|||||||||472
1624547100000|2021-06-24 15:05:00|||||||||50
1624547400000|2021-06-24 15:10:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|174
1624547700000|2021-06-24 15:15:00|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|169
1624548000000|2021-06-24 15:20:00|18.32|18.24|18.31|18.23|18.36|18.28|18.31|18.23|521
1624548300000|2021-06-24 15:25:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|841
1624548600000|2021-06-24 15:30:00|18.27|18.19|18.31|18.23|18.31|18.23|18.22|18.14|649
1624548900000|2021-06-24 15:35:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|266
1624549200000|2021-06-24 15:40:00|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|175
1624549500000|2021-06-24 15:45:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|146
1624549800000|2021-06-24 15:50:00|18.22|18.14|18.21|18.13|18.22|18.14|18.17|18.09|147
1624550100000|2021-06-24 15:55:00|18.19|18.11|18.26|18.18|18.26|18.18|18.17|18.09|129
1624550700000|2021-06-24 16:05:00|||||||||1
1624551000000|2021-06-24 16:10:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|170
1624552200000|2021-06-24 16:30:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|34
1624552500000|2021-06-24 16:35:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1624552800000|2021-06-24 16:40:00|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|4
1624553100000|2021-06-24 16:45:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|13
1624553400000|2021-06-24 16:50:00|18.28|18.2|18.26|18.18|18.31|18.23|18.26|18.18|25
1624553700000|2021-06-24 16:55:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624554000000|2021-06-24 17:00:00|18.28|18.2|18.27|18.19|18.31|18.23|18.26|18.18|18
1624554300000|2021-06-24 17:05:00|18.26|18.18|18.26|18.18|18.31|18.23|18.26|18.18|51
1624554600000|2021-06-24 17:10:00|18.27|18.19|18.27|18.19|18.28|18.2|18.26|18.18|0
1624554900000|2021-06-24 17:15:00|18.26|18.18|18.32|18.24|18.32|18.24|18.26|18.18|75
1624555200000|2021-06-24 17:20:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|24
1624555500000|2021-06-24 17:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|14
1624555800000|2021-06-24 17:30:00|||||||||50
1624556700000|2021-06-24 17:45:00|18.32|18.24|18.37|18.29|18.41|18.33|18.32|18.24|83
1624557000000|2021-06-24 17:50:00|18.38|18.3|18.36|18.28|18.41|18.33|18.36|18.28|0
1624557300000|2021-06-24 17:55:00|18.32|18.24|18.31|18.23|18.32|18.24|18.27|18.19|131
1624560600000|2021-06-24 18:50:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|50
1624560900000|2021-06-24 18:55:00|||||||||2
1624561500000|2021-06-24 19:05:00|||||||||20
1624561800000|2021-06-24 19:10:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|100
1624562700000|2021-06-24 19:25:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|145
1624563000000|2021-06-24 19:30:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|40
1624563300000|2021-06-24 19:35:00|18.41|18.33|18.44|18.36|18.46|18.38|18.41|18.33|10
1624563600000|2021-06-24 19:40:00|18.42|18.34|18.41|18.33|18.46|18.38|18.41|18.33|2
1624564200000|2021-06-24 19:50:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|32
1624564500000|2021-06-24 19:55:00|18.41|18.33|18.41|18.33|18.42|18.34|18.4|18.32|118
1624580100000|2021-06-25 00:15:00|18.55|18.25|18.59|18.29|18.59|18.29|18.55|18.25|0
1624580400000|2021-06-25 00:20:00|18.61|18.31|18.56|18.31|18.61|18.32|18.56|18.31|0
1624580700000|2021-06-25 00:25:00|18.57|18.26|18.56|18.26|18.57|18.31|18.56|18.26|0
1624581000000|2021-06-25 00:30:00||18.31||18.31||18.31||18.31|0
1624582800000|2021-06-25 01:00:00|18.57|18.27|18.55|18.3|18.57|18.31|18.53|18.26|0
1624583700000|2021-06-25 01:15:00|18.54|18.29|18.55|18.3|18.55|18.3|18.53|18.28|0
1624584900000|2021-06-25 01:35:00|18.54|18.29|18.55|18.3|18.55|18.3|18.53|18.28|0
1624585200000|2021-06-25 01:40:00|18.54|18.29|18.55|18.3|18.55|18.3|18.53|18.28|0
1624586700000|2021-06-25 02:05:00|18.54|18.29|18.55|18.3|18.55|18.3|18.54|18.29|0
1624587600000|2021-06-25 02:20:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1624588800000|2021-06-25 02:40:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1624589700000|2021-06-25 02:55:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1624590600000|2021-06-25 03:10:00|18.54|18.24|18.53|18.28|18.54|18.28|18.53|18.23|0
1624590900000|2021-06-25 03:15:00|18.54|18.24|18.53|18.28|18.54|18.28|18.53|18.23|0
1624592100000|2021-06-25 03:35:00|18.54|18.24|18.53|18.23|18.54|18.24|18.51|18.21|0
1624593900000|2021-06-25 04:05:00|18.54|18.24|18.53|18.28|18.54|18.28|18.53|18.24|0
1624595400000|2021-06-25 04:30:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1624597200000|2021-06-25 05:00:00|18.54|18.29|18.53|18.28|18.56|18.31|18.53|18.28|0
1624598100000|2021-06-25 05:15:00|18.54|18.29|18.56|18.31|18.56|18.31|18.54|18.29|0
1624599900000|2021-06-25 05:45:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1624600200000|2021-06-25 05:50:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624600500000|2021-06-25 05:55:00|18.5|18.25|18.52|18.27|18.52|18.27|18.49|18.24|0
1624600800000|2021-06-25 06:00:00|18.51|18.26|18.37|18.29|18.51|18.34|18.36|18.26|27
1624601100000|2021-06-25 06:05:00|18.4|18.32|18.33|18.25|18.4|18.32|18.33|18.25|2
1624601400000|2021-06-25 06:10:00|18.37|18.29|18.35|18.27|18.37|18.29|18.33|18.25|18
1624601700000|2021-06-25 06:15:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|2
1624602300000|2021-06-25 06:25:00|18.37|18.29|18.33|18.25|18.37|18.29|18.31|18.23|50
1624602600000|2021-06-25 06:30:00|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|0
1624602900000|2021-06-25 06:35:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624603500000|2021-06-25 06:45:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624603800000|2021-06-25 06:50:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624604100000|2021-06-25 06:55:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|4
1624604400000|2021-06-25 07:00:00|18.35|18.27|18.38|18.3|18.43|18.35|18.35|18.27|21
1624604700000|2021-06-25 07:05:00|18.36|18.28|18.38|18.3|18.38|18.3|18.34|18.26|127
1624605000000|2021-06-25 07:10:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|94
1624605300000|2021-06-25 07:15:00|18.47|18.39|18.56|18.48|18.56|18.48|18.46|18.38|260
1624605600000|2021-06-25 07:20:00|18.58|18.5|18.65|18.57|18.66|18.58|18.56|18.48|69
1624605900000|2021-06-25 07:25:00|18.64|18.56|18.55|18.47|18.66|18.58|18.51|18.43|250
1624606200000|2021-06-25 07:30:00|18.56|18.48|18.53|18.45|18.58|18.5|18.51|18.43|171
1624606500000|2021-06-25 07:35:00|18.54|18.46|18.56|18.48|18.61|18.53|18.54|18.46|19
1624606800000|2021-06-25 07:40:00|18.54|18.46|18.55|18.47|18.61|18.53|18.54|18.46|447
1624607100000|2021-06-25 07:45:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|16
1624607400000|2021-06-25 07:50:00|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|10
1624607700000|2021-06-25 07:55:00|18.53|18.45|18.56|18.48|18.56|18.48|18.51|18.43|132
1624608000000|2021-06-25 08:00:00|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|66
1624608300000|2021-06-25 08:05:00|18.59|18.51|18.54|18.46|18.61|18.53|18.51|18.43|203
1624608600000|2021-06-25 08:10:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|60
1624608900000|2021-06-25 08:15:00|18.54|18.46|18.41|18.33|18.56|18.48|18.41|18.33|143
1624609200000|2021-06-25 08:20:00|18.42|18.34|18.46|18.38|18.46|18.38|18.41|18.33|14
1624609500000|2021-06-25 08:25:00|18.47|18.39|18.46|18.38|18.51|18.43|18.46|18.38|74
1624609800000|2021-06-25 08:30:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|111
1624610100000|2021-06-25 08:35:00|18.47|18.39|18.47|18.39|18.48|18.4|18.46|18.38|0
1624610400000|2021-06-25 08:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|11
1624610700000|2021-06-25 08:45:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|128
1624611000000|2021-06-25 08:50:00|18.47|18.39|18.46|18.38|18.48|18.4|18.46|18.38|0
1624611300000|2021-06-25 08:55:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|77
1624611600000|2021-06-25 09:00:00|18.46|18.38|18.46|18.38|18.5|18.42|18.46|18.38|21
1624611900000|2021-06-25 09:05:00|18.47|18.39|18.51|18.43|18.51|18.43|18.46|18.38|18
1624612200000|2021-06-25 09:10:00|||||||||10
1624612500000|2021-06-25 09:15:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|10
1624612800000|2021-06-25 09:20:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|11
1624613100000|2021-06-25 09:25:00|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|10
1624613400000|2021-06-25 09:30:00|18.48|18.4|18.46|18.38|18.5|18.42|18.46|18.38|14
1624613700000|2021-06-25 09:35:00|18.47|18.39|18.46|18.38|18.5|18.42|18.45|18.37|192
1624614000000|2021-06-25 09:40:00|18.45|18.37|18.45|18.37|18.46|18.38|18.41|18.33|38
1624614300000|2021-06-25 09:45:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|1
1624614600000|2021-06-25 09:50:00|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|10
1624614900000|2021-06-25 09:55:00|18.4|18.32|18.38|18.3|18.42|18.34|18.38|18.3|13
1624615200000|2021-06-25 10:00:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1624615500000|2021-06-25 10:05:00|18.41|18.33|18.43|18.35|18.46|18.38|18.41|18.33|7
1624615800000|2021-06-25 10:10:00|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|5
1624616100000|2021-06-25 10:15:00|18.45|18.37|18.43|18.35|18.46|18.38|18.41|18.33|1
1624616400000|2021-06-25 10:20:00|18.41|18.33|18.41|18.33|18.41|18.33|18.38|18.3|42
1624616700000|2021-06-25 10:25:00|18.45|18.37|18.46|18.38|18.49|18.41|18.45|18.37|23
1624617000000|2021-06-25 10:30:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|7
1624617300000|2021-06-25 10:35:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|6
1624618200000|2021-06-25 10:50:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|6
1624618800000|2021-06-25 11:00:00|||||||||9
1624619700000|2021-06-25 11:15:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|30
1624620000000|2021-06-25 11:20:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1624620300000|2021-06-25 11:25:00|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|35
1624620600000|2021-06-25 11:30:00|18.43|18.35|18.47|18.39|18.48|18.4|18.43|18.35|1
1624620900000|2021-06-25 11:35:00|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|6
1624621200000|2021-06-25 11:40:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|2
1624621500000|2021-06-25 11:45:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|7
1624621800000|2021-06-25 11:50:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|2
1624622100000|2021-06-25 11:55:00|18.48|18.4|18.47|18.39|18.52|18.44|18.47|18.39|11
1624622400000|2021-06-25 12:00:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|27
1624622700000|2021-06-25 12:05:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|8
1624623000000|2021-06-25 12:10:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|8
1624623300000|2021-06-25 12:15:00|18.5|18.42|18.48|18.4|18.52|18.44|18.47|18.39|9
1624623600000|2021-06-25 12:20:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|4
1624623900000|2021-06-25 12:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|21
1624624200000|2021-06-25 12:30:00|18.48|18.4|18.42|18.34|18.48|18.4|18.42|18.34|607
1624624500000|2021-06-25 12:35:00|18.4|18.32|18.48|18.4|18.48|18.4|18.38|18.3|142
1624624800000|2021-06-25 12:40:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|99
1624625100000|2021-06-25 12:45:00|18.48|18.4|18.45|18.37|18.48|18.4|18.44|18.36|11
1624625400000|2021-06-25 12:50:00|18.48|18.4|18.47|18.39|18.48|18.4|18.43|18.35|91
1624625700000|2021-06-25 12:55:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|10
1624626000000|2021-06-25 13:00:00|||||||||60
1624626300000|2021-06-25 13:05:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|23
1624626600000|2021-06-25 13:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|464
1624626900000|2021-06-25 13:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|166
1624627200000|2021-06-25 13:20:00|||||||||107
1624627500000|2021-06-25 13:25:00|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|279
1624627800000|2021-06-25 13:30:00|18.42|18.34|18.57|18.49|18.58|18.5|18.42|18.34|570
1624628100000|2021-06-25 13:35:00|18.58|18.5|18.48|18.4|18.58|18.5|18.48|18.4|302
1624628400000|2021-06-25 13:40:00|18.5|18.42|18.53|18.45|18.58|18.5|18.48|18.4|616
1624628700000|2021-06-25 13:45:00|18.49|18.41|18.53|18.45|18.53|18.45|18.48|18.4|86
1624629000000|2021-06-25 13:50:00|18.54|18.46|18.54|18.46|18.58|18.5|18.53|18.45|53
1624629300000|2021-06-25 13:55:00|18.53|18.45|18.59|18.51|18.63|18.55|18.53|18.45|374
1624629600000|2021-06-25 14:00:00|18.58|18.5|18.5|18.42|18.58|18.5|18.5|18.42|83
1624629900000|2021-06-25 14:05:00|18.52|18.44|18.5|18.42|18.54|18.46|18.48|18.4|21
1624630200000|2021-06-25 14:10:00|18.49|18.41|18.52|18.44|18.54|18.46|18.48|18.4|33
1624630500000|2021-06-25 14:15:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|30
1624630800000|2021-06-25 14:20:00|18.47|18.39|18.44|18.36|18.48|18.4|18.43|18.35|128
1624631100000|2021-06-25 14:25:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|143
1624631400000|2021-06-25 14:30:00|18.45|18.37|18.43|18.35|18.47|18.39|18.43|18.35|132
1624631700000|2021-06-25 14:35:00|18.44|18.36|18.4|18.32|18.44|18.36|18.37|18.29|227
1624632000000|2021-06-25 14:40:00|||||||||42
1624632300000|2021-06-25 14:45:00|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|13
1624632600000|2021-06-25 14:50:00|18.4|18.32|18.4|18.32|18.4|18.32|18.35|18.27|343
1624632900000|2021-06-25 14:55:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|19
1624633200000|2021-06-25 15:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|49
1624633500000|2021-06-25 15:05:00|18.35|18.27|18.34|18.26|18.39|18.31|18.34|18.26|788
1624633800000|2021-06-25 15:10:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|337
1624634100000|2021-06-25 15:15:00|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|185
1624634400000|2021-06-25 15:20:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|1162
1624634700000|2021-06-25 15:25:00|18.28|18.2|18.25|18.17|18.3|18.22|18.24|18.16|1164
1624635000000|2021-06-25 15:30:00|18.29|18.21|18.29|18.21|18.29|18.21|18.25|18.17|981
1624635300000|2021-06-25 15:35:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|152
1624635600000|2021-06-25 15:40:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|7
1624635900000|2021-06-25 15:45:00|||||||||48
1624636200000|2021-06-25 15:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|77
1624636500000|2021-06-25 15:55:00|18.2|18.12|18.19|18.11|18.24|18.16|18.19|18.11|165
1624637100000|2021-06-25 16:05:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1624637400000|2021-06-25 16:10:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|52
1624637700000|2021-06-25 16:15:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|5
1624638000000|2021-06-25 16:20:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|5
1624638300000|2021-06-25 16:25:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|15
1624638600000|2021-06-25 16:30:00|18.29|18.21|18.25|18.17|18.29|18.21|18.24|18.16|58
1624638900000|2021-06-25 16:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|39
1624639200000|2021-06-25 16:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|76
1624639500000|2021-06-25 16:45:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|14
1624639800000|2021-06-25 16:50:00|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1624641000000|2021-06-25 17:10:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624641300000|2021-06-25 17:15:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1624641900000|2021-06-25 17:25:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|24
1624642200000|2021-06-25 17:30:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|33
1624642500000|2021-06-25 17:35:00|18.25|18.17|18.25|18.17|18.29|18.21|18.25|18.17|74
1624642800000|2021-06-25 17:40:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643100000|2021-06-25 17:45:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643400000|2021-06-25 17:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|6
1624644000000|2021-06-25 18:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624644300000|2021-06-25 18:05:00|18.24|18.16|18.2|18.12|18.25|18.17|18.2|18.12|17
1624644900000|2021-06-25 18:15:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|6
1624645500000|2021-06-25 18:25:00|18.24|18.16|18.22|18.14|18.26|18.18|18.21|18.13|10
1624646100000|2021-06-25 18:35:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|6
1624646400000|2021-06-25 18:40:00|18.22|18.14|18.22|18.14|18.26|18.18|18.22|18.14|11
1624646700000|2021-06-25 18:45:00|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|12
1624647300000|2021-06-25 18:55:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|2
1624647600000|2021-06-25 19:00:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|1
1624647900000|2021-06-25 19:05:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1624648200000|2021-06-25 19:10:00|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|1
1624648500000|2021-06-25 19:15:00|||||||||1
1624649100000|2021-06-25 19:25:00|||||||||46
1624649400000|2021-06-25 19:30:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1624649700000|2021-06-25 19:35:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|7
1624650000000|2021-06-25 19:40:00|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|7
1624650300000|2021-06-25 19:45:00|18.25|18.17|18.27|18.19|18.29|18.21|18.22|18.14|35
1624650600000|2021-06-25 19:50:00|18.26|18.18|18.25|18.17|18.26|18.18|18.24|18.16|21
1624650900000|2021-06-25 19:55:00|18.24|18.16|18.22|18.14|18.25|18.17|18.21|18.13|56
1624839300000|2021-06-28 00:15:00|18.79|18.49|18.34|18.26|18.79|18.49|18.34|18.26|0
1624839600000|2021-06-28 00:20:00|18.39|18.14|18.37|18.07|18.39|18.14|18.3|18.05|0
1624839900000|2021-06-28 00:25:00|18.35|18.05|18.37|18.07|18.37|18.11|18.32|18.05|0
1624840500000|2021-06-28 00:35:00|18.33|18.08|18.32|18.07|18.37|18.08|18.32|18.06|0
1624840800000|2021-06-28 00:40:00|18.36|18.06|18.37|18.07|18.37|18.08|18.32|18.06|0
1624841700000|2021-06-28 00:55:00|18.32|18.06|18.32|18.07|18.37|18.07|18.32|18.06|0
1624842000000|2021-06-28 01:00:00|18.37||18.37||18.37||18.32||0
1624842300000|2021-06-28 01:05:00|18.33|18.08|18.32|18.07|18.33|18.08|18.32|18.07|0
1624844100000|2021-06-28 01:35:00|18.29|18.04|18.29|18.04|18.32|18.07|18.29|18.04|0
1624846200000|2021-06-28 02:10:00|18.31|18.06|18.32|18.07|18.32|18.07|18.31|18.06|0
1624849800000|2021-06-28 03:10:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624850400000|2021-06-28 03:20:00|18.32|18.07|18.32|18.07|18.32|18.07|18.3|18.05|0
1624851600000|2021-06-28 03:40:00|18.31|18.06|18.32|18.07|18.32|18.07|18.3|18.05|0
1624852200000|2021-06-28 03:50:00|18.34|18.09|18.32|18.07|18.34|18.09|18.32|18.07|0
1624858200000|2021-06-28 05:30:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624858500000|2021-06-28 05:35:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624859100000|2021-06-28 05:45:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624859400000|2021-06-28 05:50:00|18.31|18.06|18.3|18.05|18.32|18.07|18.3|18.05|0
1624859700000|2021-06-28 05:55:00|18.32|18.07|18.3|18.05|18.34|18.09|18.3|18.05|0
1624860000000|2021-06-28 06:00:00|18.16|18.08|18.16|18.08|18.19|18.11|18.16|18.08|8
1624860300000|2021-06-28 06:05:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624860600000|2021-06-28 06:10:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|3
1624861500000|2021-06-28 06:25:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|6
1624861800000|2021-06-28 06:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|9
1624862100000|2021-06-28 06:35:00|18.16|18.08|18.17|18.09|18.18|18.1|18.16|18.08|0
1624862700000|2021-06-28 06:45:00|||||||||1
1624863000000|2021-06-28 06:50:00|||||||||3
1624863300000|2021-06-28 06:55:00|||||||||1
1624863600000|2021-06-28 07:00:00|18.18|18.1|18.22|18.14|18.22|18.14|18.12|18.04|101
1624863900000|2021-06-28 07:05:00|18.23|18.15|18.13|18.05|18.23|18.15|18.08|18|46
1624864200000|2021-06-28 07:10:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|14
1624864500000|2021-06-28 07:15:00|||||||||19
1624864800000|2021-06-28 07:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|23
1624865400000|2021-06-28 07:30:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|129
1624865700000|2021-06-28 07:35:00|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|12
1624866000000|2021-06-28 07:40:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|106
1624866300000|2021-06-28 07:45:00|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|6
1624866600000|2021-06-28 07:50:00|18.17|18.09|18.15|18.07|18.19|18.11|18.15|18.07|141
1624866900000|2021-06-28 07:55:00|||||||||2
1624867200000|2021-06-28 08:00:00|18.17|18.09|18.16|18.08|18.21|18.13|18.16|18.08|25
1624867500000|2021-06-28 08:05:00|18.2|18.12|18.21|18.13|18.26|18.18|18.2|18.12|43
1624867800000|2021-06-28 08:10:00|18.24|18.16|18.21|18.13|18.26|18.18|18.17|18.09|213
1624868100000|2021-06-28 08:15:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1624868400000|2021-06-28 08:20:00|18.21|18.13|18.31|18.23|18.31|18.23|18.21|18.13|160
1624868700000|2021-06-28 08:25:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1624869000000|2021-06-28 08:30:00|18.27|18.19|18.27|18.19|18.29|18.21|18.26|18.18|22
1624869300000|2021-06-28 08:35:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1624870200000|2021-06-28 08:50:00|||||||||1
1624870500000|2021-06-28 08:55:00|18.26|18.18|18.18|18.1|18.26|18.18|18.18|18.1|77
1624870800000|2021-06-28 09:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.14|18.06|34
1624871400000|2021-06-28 09:10:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|39
1624871700000|2021-06-28 09:15:00|||||||||2
1624872000000|2021-06-28 09:20:00|18.18|18.1|18.19|18.11|18.2|18.12|18.18|18.1|10
1624872300000|2021-06-28 09:25:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|20
1624872600000|2021-06-28 09:30:00|18.2|18.12|18.19|18.11|18.23|18.15|18.18|18.1|21
1624872900000|2021-06-28 09:35:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|20
1624873200000|2021-06-28 09:40:00|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|15
1624873500000|2021-06-28 09:45:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|46
1624873800000|2021-06-28 09:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|14
1624874100000|2021-06-28 09:55:00|18.21|18.13|18.19|18.11|18.23|18.15|18.19|18.11|1
1624874400000|2021-06-28 10:00:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|124
1624874700000|2021-06-28 10:05:00|18.2|18.12|18.23|18.15|18.23|18.15|18.19|18.11|133
1624875000000|2021-06-28 10:10:00|18.21|18.13|18.24|18.16|18.26|18.18|18.21|18.13|500
1624875300000|2021-06-28 10:15:00|18.26|18.18|18.31|18.23|18.33|18.25|18.26|18.18|262
1624875600000|2021-06-28 10:20:00|18.29|18.21|18.31|18.23|18.32|18.24|18.29|18.21|79
1624875900000|2021-06-28 10:25:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|59
1624876200000|2021-06-28 10:30:00|18.29|18.21|18.28|18.2|18.32|18.24|18.28|18.2|37
1624876500000|2021-06-28 10:35:00|18.29|18.21|18.28|18.2|18.31|18.23|18.28|18.2|2
1624876800000|2021-06-28 10:40:00|18.29|18.21|18.24|18.16|18.29|18.21|18.23|18.15|45
1624877100000|2021-06-28 10:45:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|123
1624877400000|2021-06-28 10:50:00|18.2|18.12|18.19|18.11|18.2|18.12|18.18|18.1|170
1624877700000|2021-06-28 10:55:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|340
1624878300000|2021-06-28 11:05:00|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|63
1624878600000|2021-06-28 11:10:00|18.16|18.08|18.15|18.07|18.18|18.1|18.15|18.07|47
1624878900000|2021-06-28 11:15:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|143
1624879200000|2021-06-28 11:20:00|18.07|17.99|18.05|17.97|18.07|17.99|18.02|17.94|148
1624879500000|2021-06-28 11:25:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1624879800000|2021-06-28 11:30:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|72
1624880100000|2021-06-28 11:35:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|121
1624880400000|2021-06-28 11:40:00|18|17.92|18.06|17.98|18.06|17.98|18|17.92|196
1624880700000|2021-06-28 11:45:00|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|307
1624881000000|2021-06-28 11:50:00|18.06|17.98|18.05|17.97|18.09|18.01|18.05|17.97|117
1624881300000|2021-06-28 11:55:00|18.06|17.98|18.05|17.97|18.1|18.02|18.05|17.97|12
1624881600000|2021-06-28 12:00:00|18.06|17.98|18.1|18.02|18.1|18.02|18.05|17.97|49
1624881900000|2021-06-28 12:05:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|121
1624882200000|2021-06-28 12:10:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|12
1624882500000|2021-06-28 12:15:00|18.07|17.99|18.1|18.02|18.1|18.02|18.06|17.98|132
1624882800000|2021-06-28 12:20:00|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|86
1624883100000|2021-06-28 12:25:00|18.1|18.02|18|17.92|18.1|18.02|18|17.92|78
1624883400000|2021-06-28 12:30:00|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|26
1624883700000|2021-06-28 12:35:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|23
1624884000000|2021-06-28 12:40:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1624884300000|2021-06-28 12:45:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|100
1624884600000|2021-06-28 12:50:00|18|17.92|18.01|17.93|18.03|17.95|18|17.92|67
1624884900000|2021-06-28 12:55:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|278
1624885200000|2021-06-28 13:00:00|17.94|17.86|17.95|17.87|17.97|17.89|17.92|17.84|348
1624885500000|2021-06-28 13:05:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|154
1624885800000|2021-06-28 13:10:00|17.92|17.84|17.9|17.82|17.93|17.85|17.9|17.82|187
1624886100000|2021-06-28 13:15:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|210
1624886700000|2021-06-28 13:25:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|27
1624887000000|2021-06-28 13:30:00|17.95|17.87|17.98|17.9|17.99|17.91|17.95|17.87|174
1624887300000|2021-06-28 13:35:00|17.97|17.89|18.03|17.95|18.03|17.95|17.95|17.87|84
1624887600000|2021-06-28 13:40:00|18.05|17.97|18.04|17.96|18.13|18.05|18.03|17.95|324
1624887900000|2021-06-28 13:45:00|18.05|17.97|18.13|18.05|18.13|18.05|18.05|17.97|240
1624888200000|2021-06-28 13:50:00|18.12|18.04|18.08|18|18.13|18.05|18.06|17.98|75
1624888500000|2021-06-28 13:55:00|18.04|17.96|18.03|17.95|18.08|18|18|17.92|1128
1624888800000|2021-06-28 14:00:00|18.02|17.94|18.03|17.95|18.03|17.95|17.99|17.91|66
1624889100000|2021-06-28 14:05:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|230
1624889400000|2021-06-28 14:10:00|18.06|17.98|18.08|18|18.08|18|18.03|17.95|142
1624889700000|2021-06-28 14:15:00|||||||||141
1624890000000|2021-06-28 14:20:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|84
1624890300000|2021-06-28 14:25:00|18.17|18.09|18.15|18.07|18.18|18.1|18.14|18.06|141
1624890600000|2021-06-28 14:30:00|18.17|18.09|18.13|18.05|18.18|18.1|18.13|18.05|249
1624890900000|2021-06-28 14:35:00|18.16|18.08|18.13|18.05|18.18|18.1|18.08|18|81
1624891200000|2021-06-28 14:40:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|44
1624891500000|2021-06-28 14:45:00|18.16|18.08|18.14|18.06|18.18|18.1|18.13|18.05|53
1624891800000|2021-06-28 14:50:00|18.13|18.05|18.09|18.01|18.13|18.05|18.08|18|108
1624892100000|2021-06-28 14:55:00|18.08|18|18.16|18.08|18.18|18.1|18.08|18|204
1624892400000|2021-06-28 15:00:00|18.18|18.1|18.21|18.13|18.26|18.18|18.16|18.08|302
1624892700000|2021-06-28 15:05:00|18.18|18.1|18.16|18.08|18.21|18.13|18.16|18.08|624
1624893000000|2021-06-28 15:10:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|10
1624893300000|2021-06-28 15:15:00|18.17|18.09|18.27|18.19|18.27|18.19|18.17|18.09|246
1624893600000|2021-06-28 15:20:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|334
1624893900000|2021-06-28 15:25:00|18.23|18.15|18.32|18.24|18.32|18.24|18.23|18.15|1209
1624894200000|2021-06-28 15:30:00|18.3|18.22|18.23|18.15|18.3|18.22|18.23|18.15|591
1624894500000|2021-06-28 15:35:00|18.25|18.17|18.27|18.19|18.27|18.19|18.23|18.15|158
1624894800000|2021-06-28 15:40:00|18.24|18.16|18.22|18.14|18.24|18.16|18.2|18.12|91
1624895100000|2021-06-28 15:45:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|48
1624895400000|2021-06-28 15:50:00|18.19|18.11|18.22|18.14|18.22|18.14|18.17|18.09|173
1624895700000|2021-06-28 15:55:00|18.2|18.12|18.27|18.19|18.27|18.19|18.17|18.09|317
1624896000000|2021-06-28 16:00:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|25
1624896300000|2021-06-28 16:05:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|88
1624896600000|2021-06-28 16:10:00|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|40
1624896900000|2021-06-28 16:15:00|18.23|18.15|18.23|18.15|18.27|18.19|18.23|18.15|6
1624897200000|2021-06-28 16:20:00|18.24|18.16|18.23|18.15|18.27|18.19|18.23|18.15|2
1624897500000|2021-06-28 16:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1624897800000|2021-06-28 16:30:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|23
1624898400000|2021-06-28 16:40:00|||||||||10
1624898700000|2021-06-28 16:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1624899300000|2021-06-28 16:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|78
1624899600000|2021-06-28 17:00:00|18.4|18.32|18.47|18.39|18.47|18.39|18.37|18.29|139
1624899900000|2021-06-28 17:05:00|18.44|18.36|18.47|18.39|18.47|18.39|18.43|18.35|14
1624900200000|2021-06-28 17:10:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|23
1624900500000|2021-06-28 17:15:00|||||||||4
1624900800000|2021-06-28 17:20:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|5
1624901100000|2021-06-28 17:25:00|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|0
1624901400000|2021-06-28 17:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|2
1624901700000|2021-06-28 17:35:00|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|14
1624902000000|2021-06-28 17:40:00|18.53|18.45|18.49|18.41|18.54|18.46|18.47|18.39|3
1624902300000|2021-06-28 17:45:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|0
1624902900000|2021-06-28 17:55:00|||||||||2
1624903200000|2021-06-28 18:00:00|18.43|18.35|18.42|18.34|18.43|18.35|18.39|18.31|34
1624903500000|2021-06-28 18:05:00|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|0
1624904400000|2021-06-28 18:20:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|18
1624905000000|2021-06-28 18:30:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|10
1624905300000|2021-06-28 18:35:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|5
1624905600000|2021-06-28 18:40:00|18.38|18.3|18.39|18.31|18.42|18.34|18.37|18.29|23
1624905900000|2021-06-28 18:45:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|1
1624906200000|2021-06-28 18:50:00|||||||||6
1624906500000|2021-06-28 18:55:00|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|0
1624906800000|2021-06-28 19:00:00|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|3
1624907100000|2021-06-28 19:05:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|1
1624907400000|2021-06-28 19:10:00|18.47|18.39|18.44|18.36|18.47|18.39|18.42|18.34|56
1624907700000|2021-06-28 19:15:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|0
1624908000000|2021-06-28 19:20:00|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1624908300000|2021-06-28 19:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624908600000|2021-06-28 19:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624908900000|2021-06-28 19:35:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|3
1624909200000|2021-06-28 19:40:00|||||||||1
1624909500000|2021-06-28 19:45:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|2
1624909800000|2021-06-28 19:50:00|18.4|18.32|18.33|18.25|18.4|18.32|18.32|18.24|3
1624910100000|2021-06-28 19:55:00|18.34|18.26|18.36|18.06|18.39|18.31|18.31|18.06|43
1624925700000|2021-06-29 00:15:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624926300000|2021-06-29 00:25:00|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|0
1624926600000|2021-06-29 00:30:00|18.48|18.18|18.43|18.13|18.48|18.18|18.43|18.13|0
1624926900000|2021-06-29 00:35:00|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|0
1624927500000|2021-06-29 00:45:00|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|0
1624927800000|2021-06-29 00:50:00|18.44|18.14|18.43|18.13|18.44|18.14|18.43|18.13|0
1624928100000|2021-06-29 00:55:00|18.44|18.14|18.43|18.13|18.45|18.15|18.43|18.13|0
1624929000000|2021-06-29 01:10:00|18.46|18.16|18.48|18.18|18.48|18.18|18.46|18.16|0
1624929300000|2021-06-29 01:15:00|18.47|18.17|18.43|18.13|18.47|18.17|18.43|18.13|0
1624930200000|2021-06-29 01:30:00|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1624930500000|2021-06-29 01:35:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624931100000|2021-06-29 01:45:00|18.5|18.2|18.51|18.21|18.51|18.21|18.5|18.2|0
1624931400000|2021-06-29 01:50:00|18.5|18.2|18.48|18.18|18.51|18.21|18.44|18.14|0
1624932600000|2021-06-29 02:10:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1624933800000|2021-06-29 02:30:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1624934100000|2021-06-29 02:35:00|18.49|18.24|18.5|18.25|18.5|18.25|18.49|18.24|0
1624934700000|2021-06-29 02:45:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624935900000|2021-06-29 03:05:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624939500000|2021-06-29 04:05:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624940700000|2021-06-29 04:25:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624941000000|2021-06-29 04:30:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624944000000|2021-06-29 05:20:00|18.53|18.28|18.51|18.26|18.53|18.28|18.51|18.26|0
1624944600000|2021-06-29 05:30:00|18.41|18.33|18.41|18.33|18.51|18.33|18.41|18.26|0
1624944900000|2021-06-29 05:35:00|18.51|18.26|18.51|18.26|18.51|18.33|18.41|18.26|0
1624945200000|2021-06-29 05:40:00|18.41|18.33|18.41|18.33|18.51|18.33|18.41|18.26|0
1624945500000|2021-06-29 05:45:00|18.51|18.26|18.41|18.33|18.51|18.34|18.41|18.26|0
1624946100000|2021-06-29 05:55:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|2
1624946400000|2021-06-29 06:00:00|18.33|18.25|18.37|18.29|18.38|18.3|18.33|18.25|15
1624946700000|2021-06-29 06:05:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1624947000000|2021-06-29 06:10:00|18.38|18.3|18.39|18.31|18.39|18.31|18.36|18.28|1
1624947300000|2021-06-29 06:15:00|18.36|18.28|18.34|18.26|18.39|18.31|18.34|18.26|0
1624947900000|2021-06-29 06:25:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1624948800000|2021-06-29 06:40:00|||||||||2
1624949700000|2021-06-29 06:55:00|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|9
1624950000000|2021-06-29 07:00:00|18.32|18.24|18.2|18.12|18.34|18.26|18.2|18.12|261
1624950300000|2021-06-29 07:05:00|18.19|18.11|18.14|18.06|18.2|18.12|18.11|18.03|136
1624950600000|2021-06-29 07:10:00|18.11|18.03|18.16|18.08|18.2|18.12|18.11|18.03|25
1624950900000|2021-06-29 07:15:00|18.14|18.06|18.19|18.11|18.19|18.11|18.12|18.04|30
1624951200000|2021-06-29 07:20:00|18.17|18.09|18.15|18.07|18.17|18.09|18.11|18.03|278
1624951500000|2021-06-29 07:25:00|18.14|18.06|18.24|18.16|18.24|18.16|18.14|18.06|42
1624951800000|2021-06-29 07:30:00|18.22|18.14|18.21|18.13|18.24|18.16|18.17|18.09|27
1624952100000|2021-06-29 07:35:00|18.2|18.12|18.21|18.13|18.24|18.16|18.19|18.11|47
1624952400000|2021-06-29 07:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.19|18.11|26
1624952700000|2021-06-29 07:45:00|18.23|18.15|18.21|18.13|18.24|18.16|18.19|18.11|32
1624953000000|2021-06-29 07:50:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|159
1624953300000|2021-06-29 07:55:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|102
1624953600000|2021-06-29 08:00:00|18.12|18.04|18.19|18.11|18.19|18.11|18.12|18.04|48
1624953900000|2021-06-29 08:05:00|18.18|18.1|18.14|18.06|18.18|18.1|18.12|18.04|4
1624954200000|2021-06-29 08:10:00|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|60
1624954500000|2021-06-29 08:15:00|18.11|18.03|18.17|18.09|18.17|18.09|18.11|18.03|77
1624954800000|2021-06-29 08:20:00|18.14|18.06|18.17|18.09|18.17|18.09|18.09|18.01|38
1624955100000|2021-06-29 08:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.18|18.1|77
1624955400000|2021-06-29 08:30:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|9
1624955700000|2021-06-29 08:35:00|18.19|18.11|18.23|18.15|18.24|18.16|18.19|18.11|0
1624956000000|2021-06-29 08:40:00|18.27|18.19|18.28|18.2|18.32|18.24|18.27|18.19|83
1624956300000|2021-06-29 08:45:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|6
1624956600000|2021-06-29 08:50:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|36
1624956900000|2021-06-29 08:55:00|||||||||103
1624957200000|2021-06-29 09:00:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|54
1624957500000|2021-06-29 09:05:00|18.23|18.15|18.23|18.15|18.24|18.16|18.19|18.11|7
1624957800000|2021-06-29 09:10:00|18.19|18.11|18.21|18.13|18.27|18.19|18.19|18.11|15
1624958100000|2021-06-29 09:15:00|18.23|18.15|18.19|18.11|18.24|18.16|18.19|18.11|0
1624958400000|2021-06-29 09:20:00|18.16|18.08|18.16|18.08|18.19|18.11|18.15|18.07|269
1624958700000|2021-06-29 09:25:00|18.15|18.07|18.18|18.1|18.18|18.1|18.14|18.06|232
1624959000000|2021-06-29 09:30:00|18.16|18.08|18.14|18.06|18.18|18.1|18.14|18.06|45
1624959300000|2021-06-29 09:35:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|78
1624959600000|2021-06-29 09:40:00|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|1
1624959900000|2021-06-29 09:45:00|18.13|18.05|18.14|18.06|18.14|18.06|18.09|18.01|12
1624960200000|2021-06-29 09:50:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|3
1624960500000|2021-06-29 09:55:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|10
1624960800000|2021-06-29 10:00:00|18.1|18.02|18.14|18.06|18.14|18.06|18.09|18.01|42
1624961100000|2021-06-29 10:05:00|18.15|18.07|18.18|18.1|18.18|18.1|18.14|18.06|13
1624961400000|2021-06-29 10:10:00|18.17|18.09|18.14|18.06|18.18|18.1|18.14|18.06|2
1624961700000|2021-06-29 10:15:00|18.13|18.05|18.14|18.06|18.14|18.06|18.11|18.03|158
1624962000000|2021-06-29 10:20:00|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|2
1624962300000|2021-06-29 10:25:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|1
1624962600000|2021-06-29 10:30:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|25
1624962900000|2021-06-29 10:35:00|18.17|18.09|18.18|18.1|18.18|18.1|18.14|18.06|0
1624963200000|2021-06-29 10:40:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|0
1624963500000|2021-06-29 10:45:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624963800000|2021-06-29 10:50:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1624964100000|2021-06-29 10:55:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|4
1624964400000|2021-06-29 11:00:00|18.12|18.04|18.12|18.04|18.13|18.05|18.09|18.01|20
1624964700000|2021-06-29 11:05:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|1
1624965000000|2021-06-29 11:10:00|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|22
1624965300000|2021-06-29 11:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1624965600000|2021-06-29 11:20:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|12
1624965900000|2021-06-29 11:25:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1624966200000|2021-06-29 11:30:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|47
1624966500000|2021-06-29 11:35:00|||||||||1
1624966800000|2021-06-29 11:40:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|10
1624967100000|2021-06-29 11:45:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|102
1624967400000|2021-06-29 11:50:00|18.14|18.06|18.16|18.08|18.17|18.09|18.14|18.06|2
1624967700000|2021-06-29 11:55:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|21
1624968000000|2021-06-29 12:00:00|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|7
1624968600000|2021-06-29 12:10:00|18.09|18.01|18.09|18.01|18.12|18.04|18.09|18.01|147
1624968900000|2021-06-29 12:15:00|18.08|18|18.06|17.98|18.09|18.01|18.06|17.98|234
1624969200000|2021-06-29 12:20:00|18.08|18|18.09|18.01|18.09|18.01|18.06|17.98|70
1624969500000|2021-06-29 12:25:00|||||||||57
1624969800000|2021-06-29 12:30:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|14
1624970100000|2021-06-29 12:35:00|18.11|18.03|18.12|18.04|18.14|18.06|18.09|18.01|129
1624970400000|2021-06-29 12:40:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|12
1624970700000|2021-06-29 12:45:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|73
1624971000000|2021-06-29 12:50:00|||||||||5
1624971300000|2021-06-29 12:55:00|||||||||5
1624971600000|2021-06-29 13:00:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|2
1624971900000|2021-06-29 13:05:00|18.08|18|18.09|18.01|18.11|18.03|18.08|18|96
1624972200000|2021-06-29 13:10:00|18.08|18|18.07|17.99|18.09|18.01|18.07|17.99|53
1624972500000|2021-06-29 13:15:00|18.02|17.94|18.05|17.97|18.06|17.98|18.02|17.94|205
1624972800000|2021-06-29 13:20:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|101
1624973100000|2021-06-29 13:25:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|19
1624973400000|2021-06-29 13:30:00|18.07|17.99|18.06|17.98|18.1|18.02|18.01|17.93|109
1624973700000|2021-06-29 13:35:00|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|32
1624974000000|2021-06-29 13:40:00|18.07|17.99|18.1|18.02|18.1|18.02|18.06|17.98|185
1624974300000|2021-06-29 13:45:00|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|50
1624974600000|2021-06-29 13:50:00|18.11|18.03|18.1|18.02|18.11|18.03|18.07|17.99|56
1624974900000|2021-06-29 13:55:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|4
1624975200000|2021-06-29 14:00:00|18.09|18.01|18.1|18.02|18.11|18.03|18.07|17.99|33
1624975500000|2021-06-29 14:05:00|18.08|18|18.11|18.03|18.11|18.03|18.07|17.99|126
1624975800000|2021-06-29 14:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|111
1624976100000|2021-06-29 14:15:00|||||||||50
1624976400000|2021-06-29 14:20:00|||||||||2158
1624976700000|2021-06-29 14:25:00|18.16|18.08|18.16|18.08|18.2|18.12|18.15|18.07|186
1624977000000|2021-06-29 14:30:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|79
1624977300000|2021-06-29 14:35:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|45
1624977600000|2021-06-29 14:40:00|18.17|18.09|18.2|18.12|18.2|18.12|18.16|18.08|157
1624977900000|2021-06-29 14:45:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|140
1624978200000|2021-06-29 14:50:00|||||||||21
1624978500000|2021-06-29 14:55:00|18.17|18.09|18.25|18.17|18.25|18.17|18.17|18.09|62
1624978800000|2021-06-29 15:00:00|18.23|18.15|18.2|18.12|18.25|18.17|18.15|18.07|312
1624979100000|2021-06-29 15:05:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|27
1624979400000|2021-06-29 15:10:00|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|149
1624979700000|2021-06-29 15:15:00|18.2|18.12|18.25|18.17|18.25|18.17|18.18|18.1|879
1624980000000|2021-06-29 15:20:00|18.23|18.15|18.25|18.17|18.25|18.17|18.2|18.12|196
1624980300000|2021-06-29 15:25:00|18.21|18.13|18.2|18.12|18.22|18.14|18.2|18.12|249
1624980600000|2021-06-29 15:30:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|60
1624980900000|2021-06-29 15:35:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|90
1624981200000|2021-06-29 15:40:00|||||||||3
1624981500000|2021-06-29 15:45:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1624981800000|2021-06-29 15:50:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|4
1624982100000|2021-06-29 15:55:00|18.23|18.15|18.2|18.12|18.23|18.15|18.17|18.09|54
1624982400000|2021-06-29 16:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|6
1624982700000|2021-06-29 16:05:00|18.18|18.1|18.2|18.12|18.2|18.12|18.17|18.09|2
1624983300000|2021-06-29 16:15:00|||||||||1
1624983900000|2021-06-29 16:25:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|33
1624984200000|2021-06-29 16:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|20
1624984500000|2021-06-29 16:35:00|18.32|18.24|18.3|18.22|18.35|18.27|18.3|18.22|13
1624985100000|2021-06-29 16:45:00|||||||||1
1624985700000|2021-06-29 16:55:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|1
1624986000000|2021-06-29 17:00:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|5
1624986600000|2021-06-29 17:10:00|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|1
1624986900000|2021-06-29 17:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|31
1624987200000|2021-06-29 17:20:00|18.39|18.31|18.4|18.32|18.4|18.32|18.38|18.3|9
1624987500000|2021-06-29 17:25:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|1
1624988400000|2021-06-29 17:40:00|18.42|18.34|18.43|18.35|18.45|18.37|18.41|18.33|33
1624988700000|2021-06-29 17:45:00|18.41|18.33|18.4|18.32|18.44|18.36|18.4|18.32|2
1624989000000|2021-06-29 17:50:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1624989300000|2021-06-29 17:55:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|3
1624989600000|2021-06-29 18:00:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1624989900000|2021-06-29 18:05:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|0
1624990200000|2021-06-29 18:10:00|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|7
1624990500000|2021-06-29 18:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.3|18.22|1
1624991100000|2021-06-29 18:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624991400000|2021-06-29 18:30:00|18.37|18.29|18.4|18.32|18.4|18.32|18.35|18.27|48
1624992000000|2021-06-29 18:40:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|28
1624992300000|2021-06-29 18:45:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1624992600000|2021-06-29 18:50:00|18.46|18.38|18.44|18.36|18.46|18.38|18.43|18.35|1
1624992900000|2021-06-29 18:55:00|18.43|18.35|18.4|18.32|18.45|18.37|18.4|18.32|0
1624993200000|2021-06-29 19:00:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|2
1624993500000|2021-06-29 19:05:00|18.43|18.35|18.5|18.42|18.5|18.42|18.41|18.33|1
1624993800000|2021-06-29 19:10:00|18.49|18.41|18.46|18.38|18.5|18.42|18.45|18.37|3
1624994100000|2021-06-29 19:15:00|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1624994400000|2021-06-29 19:20:00|18.47|18.39|18.44|18.36|18.49|18.41|18.42|18.34|0
1624994700000|2021-06-29 19:25:00|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1624995000000|2021-06-29 19:30:00|18.45|18.37|18.45|18.37|18.46|18.38|18.42|18.34|0
1624995300000|2021-06-29 19:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1624995600000|2021-06-29 19:40:00|18.49|18.41|18.45|18.37|18.5|18.42|18.44|18.36|5
1624995900000|2021-06-29 19:45:00|18.44|18.36|18.51|18.43|18.51|18.43|18.44|18.36|1
1624996200000|2021-06-29 19:50:00|18.5|18.42|18.48|18.4|18.51|18.43|18.46|18.38|33
1624996500000|2021-06-29 19:55:00|18.46|18.38|18.6|18.35|18.6|18.51|18.44|18.35|17
1625012100000|2021-06-30 00:15:00|18.46|18.16|18.46|18.21|18.46|18.21|18.46|18.16|0
1625012400000|2021-06-30 00:20:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1625012700000|2021-06-30 00:25:00|18.46|18.21|18.45|18.2|18.5|18.21|18.45|18.2|0
1625013000000|2021-06-30 00:30:00|18.46|18.21|18.5|18.2|18.5|18.21|18.46|18.2|0
1625013300000|2021-06-30 00:35:00|18.49|18.19|18.5|18.2|18.5|18.2|18.49|18.19|0
1625013600000|2021-06-30 00:40:00|18.49|18.19|18.49|18.19|18.5|18.2|18.49|18.19|0
1625014200000|2021-06-30 00:50:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625014500000|2021-06-30 00:55:00|18.48|18.24|18.49|18.19|18.5|18.24|18.48|18.19|0
1625014800000|2021-06-30 01:00:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625016600000|2021-06-30 01:30:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625016900000|2021-06-30 01:35:00|18.5|18.2|18.49|18.19|18.5|18.2|18.49|18.19|0
1625018100000|2021-06-30 01:55:00|18.53|18.24|18.53|18.23|18.53|18.24|18.53|18.23|0
1625018400000|2021-06-30 02:00:00|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|0
1625018700000|2021-06-30 02:05:00|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|0
1625019600000|2021-06-30 02:20:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625020200000|2021-06-30 02:30:00|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|0
1625020500000|2021-06-30 02:35:00|18.51|18.21|18.51|18.21|18.52|18.22|18.51|18.21|0
1625020800000|2021-06-30 02:40:00|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|0
1625022900000|2021-06-30 03:15:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625024700000|2021-06-30 03:45:00|18.47|18.17|18.49|18.19|18.49|18.19|18.45|18.15|0
1625030400000|2021-06-30 05:20:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1625031000000|2021-06-30 05:30:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625031600000|2021-06-30 05:40:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1625031900000|2021-06-30 05:45:00|18.47|18.18|18.47|18.22|18.5|18.24|18.47|18.17|0
1625032200000|2021-06-30 05:50:00|18.46|18.21|18.46|18.21|18.47|18.21|18.46|18.17|0
1625032800000|2021-06-30 06:00:00|18.4|18.32|18.42|18.34|18.45|18.37|18.39|18.31|0
1625033100000|2021-06-30 06:05:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625033400000|2021-06-30 06:10:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625033700000|2021-06-30 06:15:00|18.42|18.34|18.41|18.33|18.42|18.34|18.4|18.32|0
1625034000000|2021-06-30 06:20:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1625035500000|2021-06-30 06:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625035800000|2021-06-30 06:50:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|8
1625036100000|2021-06-30 06:55:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|198
1625036400000|2021-06-30 07:00:00|18.44|18.36|18.33|18.25|18.44|18.36|18.29|18.21|108
1625036700000|2021-06-30 07:05:00|18.34|18.26|18.4|18.32|18.43|18.35|18.31|18.23|286
1625037000000|2021-06-30 07:10:00|18.41|18.33|18.43|18.35|18.48|18.4|18.38|18.3|135
1625037300000|2021-06-30 07:15:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|153
1625037600000|2021-06-30 07:20:00|18.44|18.36|18.48|18.4|18.49|18.41|18.44|18.36|40
1625037900000|2021-06-30 07:25:00|18.46|18.38|18.4|18.32|18.48|18.4|18.4|18.32|26
1625038200000|2021-06-30 07:30:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|28
1625038500000|2021-06-30 07:35:00|18.38|18.3|18.37|18.29|18.38|18.3|18.36|18.28|34
1625038800000|2021-06-30 07:40:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|1
1625039100000|2021-06-30 07:45:00|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|10
1625039400000|2021-06-30 07:50:00|18.43|18.35|18.38|18.3|18.45|18.37|18.38|18.3|57
1625039700000|2021-06-30 07:55:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|7
1625040000000|2021-06-30 08:00:00|18.4|18.32|18.46|18.38|18.46|18.38|18.4|18.32|10
1625040300000|2021-06-30 08:05:00|18.47|18.39|18.55|18.47|18.55|18.47|18.46|18.38|107
1625040600000|2021-06-30 08:10:00|18.56|18.48|18.69|18.61|18.7|18.62|18.56|18.48|305
1625040900000|2021-06-30 08:15:00|18.73|18.65|18.73|18.65|18.78|18.7|18.68|18.6|422
1625041200000|2021-06-30 08:20:00|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|299
1625041500000|2021-06-30 08:25:00|18.76|18.68|18.74|18.66|18.76|18.68|18.71|18.63|113
1625041800000|2021-06-30 08:30:00|18.75|18.67|18.78|18.7|18.78|18.7|18.73|18.65|61
1625042100000|2021-06-30 08:35:00|18.76|18.68|18.78|18.7|18.83|18.75|18.73|18.65|149
1625042400000|2021-06-30 08:40:00|18.76|18.68|18.74|18.66|18.8|18.72|18.73|18.65|7
1625042700000|2021-06-30 08:45:00|18.75|18.67|18.88|18.8|18.88|18.8|18.75|18.67|664
1625043000000|2021-06-30 08:50:00|18.93|18.85|18.86|18.78|18.93|18.85|18.81|18.73|156
1625043300000|2021-06-30 08:55:00|18.87|18.79|18.86|18.78|18.91|18.83|18.86|18.78|120
1625043600000|2021-06-30 09:00:00|18.87|18.79|19.02|18.94|19.03|18.95|18.87|18.79|727
1625043900000|2021-06-30 09:05:00|19.01|18.93|18.79|18.71|19.02|18.94|18.78|18.7|319
1625044200000|2021-06-30 09:10:00|18.81|18.73|18.87|18.79|18.91|18.83|18.81|18.73|84
1625044500000|2021-06-30 09:15:00|18.86|18.78|18.91|18.83|18.93|18.85|18.86|18.78|354
1625044800000|2021-06-30 09:20:00|18.96|18.88|18.91|18.83|18.96|18.88|18.86|18.78|65
1625045100000|2021-06-30 09:25:00|18.95|18.87|18.86|18.78|18.96|18.88|18.86|18.78|29
1625045400000|2021-06-30 09:30:00|18.88|18.8|18.92|18.84|18.95|18.87|18.87|18.79|78
1625045700000|2021-06-30 09:35:00|18.91|18.83|18.9|18.82|18.95|18.87|18.86|18.78|26
1625046000000|2021-06-30 09:40:00|18.93|18.85|18.87|18.79|18.93|18.85|18.87|18.79|6
1625046300000|2021-06-30 09:45:00|18.86|18.78|18.74|18.66|18.86|18.78|18.73|18.65|164
1625046600000|2021-06-30 09:50:00|18.73|18.65|18.77|18.69|18.81|18.73|18.73|18.65|59
1625046900000|2021-06-30 09:55:00|18.79|18.71|18.77|18.69|18.81|18.73|18.73|18.65|16
1625047200000|2021-06-30 10:00:00|18.74|18.66|18.65|18.57|18.76|18.68|18.64|18.56|78
1625047500000|2021-06-30 10:05:00|18.68|18.6|18.6|18.52|18.68|18.6|18.55|18.47|327
1625048100000|2021-06-30 10:15:00|18.59|18.51|18.6|18.52|18.63|18.55|18.59|18.51|111
1625048400000|2021-06-30 10:20:00|18.62|18.54|18.59|18.51|18.64|18.56|18.56|18.48|177
1625048700000|2021-06-30 10:25:00|18.62|18.54|18.54|18.46|18.63|18.55|18.54|18.46|18
1625049000000|2021-06-30 10:30:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|6060
1625049300000|2021-06-30 10:35:00|18.58|18.5|18.57|18.49|18.61|18.53|18.55|18.47|31
1625049600000|2021-06-30 10:40:00|18.55|18.47|18.55|18.47|18.58|18.5|18.54|18.46|21
1625049900000|2021-06-30 10:45:00|18.57|18.49|18.63|18.55|18.63|18.55|18.57|18.49|109
1625050200000|2021-06-30 10:50:00|18.62|18.54|18.63|18.55|18.64|18.56|18.61|18.53|42
1625050500000|2021-06-30 10:55:00|18.62|18.54|18.68|18.6|18.68|18.6|18.62|18.54|15
1625050800000|2021-06-30 11:00:00|18.67|18.59|18.64|18.56|18.68|18.6|18.63|18.55|15
1625051100000|2021-06-30 11:05:00|18.67|18.59|18.64|18.56|18.68|18.6|18.64|18.56|1
1625051400000|2021-06-30 11:10:00|18.63|18.55|18.55|18.47|18.63|18.55|18.55|18.47|37
1625051700000|2021-06-30 11:15:00|18.53|18.45|18.46|18.38|18.53|18.45|18.43|18.35|106
1625052000000|2021-06-30 11:20:00|18.45|18.37|18.46|18.38|18.48|18.4|18.43|18.35|90
1625052300000|2021-06-30 11:25:00|18.48|18.4|18.55|18.47|18.55|18.47|18.46|18.38|206
1625052600000|2021-06-30 11:30:00|18.54|18.46|18.53|18.45|18.54|18.46|18.48|18.4|36
1625052900000|2021-06-30 11:35:00|18.51|18.43|18.49|18.41|18.53|18.45|18.48|18.4|30
1625053200000|2021-06-30 11:40:00|18.5|18.42|18.5|18.42|18.53|18.45|18.49|18.41|22
1625053500000|2021-06-30 11:45:00|18.49|18.41|18.49|18.41|18.5|18.42|18.46|18.38|137
1625053800000|2021-06-30 11:50:00|18.5|18.42|18.58|18.5|18.63|18.55|18.5|18.42|275
1625054100000|2021-06-30 11:55:00|18.59|18.51|18.57|18.49|18.61|18.53|18.54|18.46|92
1625054400000|2021-06-30 12:00:00|18.55|18.47|18.58|18.5|18.62|18.54|18.55|18.47|81
1625054700000|2021-06-30 12:05:00|18.59|18.51|18.58|18.5|18.6|18.52|18.53|18.45|30
1625055000000|2021-06-30 12:10:00|18.59|18.51|18.6|18.52|18.6|18.52|18.58|18.5|94
1625055300000|2021-06-30 12:15:00|18.59|18.51|18.53|18.45|18.6|18.52|18.53|18.45|61
1625055600000|2021-06-30 12:20:00|18.55|18.47|18.57|18.49|18.58|18.5|18.54|18.46|2
1625055900000|2021-06-30 12:25:00|18.54|18.46|18.63|18.55|18.64|18.56|18.53|18.45|258
1625056200000|2021-06-30 12:30:00|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|9
1625056500000|2021-06-30 12:35:00|18.63|18.55|18.69|18.61|18.69|18.61|18.63|18.55|245
1625056800000|2021-06-30 12:40:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|33
1625057100000|2021-06-30 12:45:00|18.66|18.58|18.69|18.61|18.71|18.63|18.66|18.58|71
1625057400000|2021-06-30 12:50:00|18.71|18.63|18.68|18.6|18.71|18.63|18.66|18.58|64
1625057700000|2021-06-30 12:55:00|18.69|18.61|18.76|18.68|18.76|18.68|18.68|18.6|32
1625058000000|2021-06-30 13:00:00|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|206
1625058300000|2021-06-30 13:05:00|18.79|18.71|18.78|18.7|18.87|18.79|18.78|18.7|190
1625058600000|2021-06-30 13:10:00|18.81|18.73|18.86|18.78|18.87|18.79|18.81|18.73|78
1625058900000|2021-06-30 13:15:00|18.83|18.75|18.86|18.78|18.88|18.8|18.83|18.75|119
1625059200000|2021-06-30 13:20:00|18.85|18.77|18.86|18.78|18.86|18.78|18.82|18.74|224
1625059500000|2021-06-30 13:25:00|18.81|18.73|18.81|18.73|18.86|18.78|18.81|18.73|119
1625059800000|2021-06-30 13:30:00|18.8|18.72|18.78|18.7|18.83|18.75|18.73|18.65|346
1625060100000|2021-06-30 13:35:00|18.73|18.65|18.62|18.54|18.76|18.68|18.62|18.54|78
1625060400000|2021-06-30 13:40:00|18.63|18.55|18.57|18.49|18.66|18.58|18.57|18.49|94
1625060700000|2021-06-30 13:45:00|18.58|18.5|18.53|18.45|18.61|18.53|18.53|18.45|167
1625061000000|2021-06-30 13:50:00|18.54|18.46|18.58|18.5|18.63|18.55|18.53|18.45|708
1625061300000|2021-06-30 13:55:00|18.61|18.53|18.61|18.53|18.66|18.58|18.61|18.53|193
1625061600000|2021-06-30 14:00:00|18.6|18.52|18.66|18.58|18.67|18.59|18.57|18.49|270
1625061900000|2021-06-30 14:05:00|18.67|18.59|18.75|18.67|18.78|18.7|18.66|18.58|595
1625062200000|2021-06-30 14:10:00|18.73|18.65|18.73|18.65|18.76|18.68|18.7|18.62|193
1625062500000|2021-06-30 14:15:00|18.75|18.67|18.73|18.65|18.75|18.67|18.7|18.62|107
1625062800000|2021-06-30 14:20:00|18.76|18.68|18.68|18.6|18.76|18.68|18.68|18.6|204
1625063100000|2021-06-30 14:25:00|18.71|18.63|18.66|18.58|18.73|18.65|18.63|18.55|425
1625063400000|2021-06-30 14:30:00|18.67|18.59|18.56|18.48|18.68|18.6|18.52|18.44|308
1625063700000|2021-06-30 14:35:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|80
1625064000000|2021-06-30 14:40:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|120
1625064300000|2021-06-30 14:45:00|18.56|18.48|18.56|18.48|18.61|18.53|18.56|18.48|266
1625064600000|2021-06-30 14:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|75
1625064900000|2021-06-30 14:55:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|242
1625065200000|2021-06-30 15:00:00|18.64|18.56|18.69|18.61|18.69|18.61|18.59|18.51|650
1625065500000|2021-06-30 15:05:00|18.74|18.66|18.64|18.56|18.74|18.66|18.64|18.56|407
1625065800000|2021-06-30 15:10:00|18.69|18.61|18.7|18.62|18.71|18.63|18.64|18.56|192
1625066100000|2021-06-30 15:15:00|18.69|18.61|18.69|18.61|18.74|18.66|18.69|18.61|404
1625066400000|2021-06-30 15:20:00|18.7|18.62|18.61|18.53|18.7|18.62|18.61|18.53|209
1625066700000|2021-06-30 15:25:00|18.62|18.54|18.44|18.36|18.64|18.56|18.44|18.36|1761
1625067000000|2021-06-30 15:30:00|18.49|18.41|18.54|18.46|18.59|18.51|18.44|18.36|411
1625067300000|2021-06-30 15:35:00|18.55|18.47|18.54|18.46|18.59|18.51|18.54|18.46|45
1625067600000|2021-06-30 15:40:00|18.55|18.47|18.56|18.48|18.59|18.51|18.54|18.46|16
1625067900000|2021-06-30 15:45:00|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|52
1625068200000|2021-06-30 15:50:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|1
1625068500000|2021-06-30 15:55:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|31
1625068800000|2021-06-30 16:00:00|18.56|18.48|18.59|18.51|18.59|18.51|18.53|18.45|125
1625069100000|2021-06-30 16:05:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|4
1625069400000|2021-06-30 16:10:00|18.57|18.49|18.55|18.47|18.6|18.52|18.55|18.47|0
1625069700000|2021-06-30 16:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|7
1625070000000|2021-06-30 16:20:00|18.55|18.47|18.55|18.47|18.56|18.48|18.52|18.44|4
1625070300000|2021-06-30 16:25:00|18.54|18.46|18.55|18.47|18.56|18.48|18.54|18.46|0
1625070600000|2021-06-30 16:30:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|47
1625070900000|2021-06-30 16:35:00|18.56|18.48|18.51|18.43|18.59|18.51|18.51|18.43|181
1625071200000|2021-06-30 16:40:00|18.54|18.46|18.54|18.46|18.55|18.47|18.52|18.44|21
1625071500000|2021-06-30 16:45:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|0
1625071800000|2021-06-30 16:50:00|18.57|18.49|18.55|18.47|18.59|18.51|18.54|18.46|1
1625072100000|2021-06-30 16:55:00|18.52|18.44|18.55|18.47|18.59|18.51|18.52|18.44|4
1625072400000|2021-06-30 17:00:00|18.58|18.5|18.55|18.47|18.59|18.51|18.55|18.47|49
1625072700000|2021-06-30 17:05:00|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|5
1625073000000|2021-06-30 17:10:00|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1625073300000|2021-06-30 17:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|18
1625073600000|2021-06-30 17:20:00|18.58|18.5|18.59|18.51|18.59|18.51|18.56|18.48|13
1625074200000|2021-06-30 17:30:00|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|4
1625074500000|2021-06-30 17:35:00|18.54|18.46|18.54|18.46|18.55|18.47|18.53|18.45|3
1625074800000|2021-06-30 17:40:00|18.53|18.45|18.49|18.41|18.54|18.46|18.47|18.39|16
1625075100000|2021-06-30 17:45:00|18.5|18.42|18.51|18.43|18.51|18.43|18.47|18.39|6
1625075700000|2021-06-30 17:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|45
1625076000000|2021-06-30 18:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076300000|2021-06-30 18:05:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625076600000|2021-06-30 18:10:00|18.51|18.43|18.54|18.46|18.55|18.47|18.51|18.43|21
1625076900000|2021-06-30 18:15:00|18.53|18.45|18.53|18.45|18.54|18.46|18.5|18.42|0
1625077200000|2021-06-30 18:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625077500000|2021-06-30 18:25:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625077800000|2021-06-30 18:30:00|18.54|18.46|18.5|18.42|18.54|18.46|18.5|18.42|0
1625078100000|2021-06-30 18:35:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625078700000|2021-06-30 18:45:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625079000000|2021-06-30 18:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079300000|2021-06-30 18:55:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079600000|2021-06-30 19:00:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1625079900000|2021-06-30 19:05:00|18.54|18.46|18.54|18.46|18.56|18.48|18.53|18.45|15
1625080200000|2021-06-30 19:10:00|18.55|18.47|18.62|18.54|18.65|18.57|18.53|18.45|17
1625080500000|2021-06-30 19:15:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|1
1625080800000|2021-06-30 19:20:00|18.6|18.52|18.6|18.52|18.61|18.53|18.59|18.51|4
1625081100000|2021-06-30 19:25:00|18.61|18.53|18.6|18.52|18.61|18.53|18.59|18.51|1
1625081400000|2021-06-30 19:30:00|18.61|18.53|18.7|18.62|18.75|18.67|18.61|18.53|16
1625081700000|2021-06-30 19:35:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|25
1625082000000|2021-06-30 19:40:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|1
1625082300000|2021-06-30 19:45:00|18.69|18.61|18.71|18.63|18.73|18.65|18.66|18.58|20
1625082600000|2021-06-30 19:50:00|18.73|18.65|18.65|18.57|18.75|18.67|18.64|18.56|111
1625082900000|2021-06-30 19:55:00|18.64|18.56|18.66|18.58|18.69|18.61|18.59|18.51|65
1625083200000|2021-06-30 20:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625098500000|2021-07-01 00:15:00|18.7|18.4|18.71|18.41|18.71|18.41|18.7|18.4|0
1625098800000|2021-07-01 00:20:00|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|0
1625099100000|2021-07-01 00:25:00|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1625099400000|2021-07-01 00:30:00|18.64|18.34|18.66|18.36|18.66|18.36|18.62|18.32|0
1625102100000|2021-07-01 01:15:00|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1625103300000|2021-07-01 01:35:00|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|0
1625103900000|2021-07-01 01:45:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625107500000|2021-07-01 02:45:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1625109600000|2021-07-01 03:20:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625110500000|2021-07-01 03:35:00|18.7|18.4|18.72|18.42|18.72|18.43|18.68|18.4|0
1625111700000|2021-07-01 03:55:00|18.68|18.43|18.72|18.42|18.72|18.43|18.66|18.41|0
1625112000000|2021-07-01 04:00:00|18.68|18.43|18.67|18.42|18.72|18.43|18.66|18.41|0
1625112300000|2021-07-01 04:05:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625113200000|2021-07-01 04:20:00|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1625116500000|2021-07-01 05:15:00|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1625118000000|2021-07-01 05:40:00|18.73|18.48|18.7|18.45|18.73|18.48|18.7|18.45|0
1625118900000|2021-07-01 05:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625119200000|2021-07-01 06:00:00|18.61|18.53|18.58|18.5|18.74|18.55|18.55|18.44|41
1625119500000|2021-07-01 06:05:00|18.59|18.51|18.58|18.5|18.6|18.52|18.58|18.5|2
1625119800000|2021-07-01 06:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625120100000|2021-07-01 06:15:00|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|13
1625120400000|2021-07-01 06:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.49|18.41|14
1625120700000|2021-07-01 06:25:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625121000000|2021-07-01 06:30:00|18.54|18.46|18.53|18.45|18.54|18.46|18.48|18.4|24
1625121300000|2021-07-01 06:35:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|1
1625121600000|2021-07-01 06:40:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1625121900000|2021-07-01 06:45:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|20
1625122200000|2021-07-01 06:50:00|18.51|18.43|18.48|18.4|18.52|18.44|18.48|18.4|4
1625122500000|2021-07-01 06:55:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|51
1625122800000|2021-07-01 07:00:00|18.45|18.37|18.36|18.28|18.47|18.39|18.36|18.28|214
1625123100000|2021-07-01 07:05:00|18.37|18.29|18.32|18.24|18.38|18.3|18.32|18.24|187
1625123400000|2021-07-01 07:10:00|18.31|18.23|18.33|18.25|18.38|18.3|18.27|18.19|344
1625123700000|2021-07-01 07:15:00|18.32|18.24|18.29|18.21|18.33|18.25|18.25|18.17|304
1625124000000|2021-07-01 07:20:00|18.26|18.18|18.25|18.17|18.27|18.19|18.21|18.13|217
1625124300000|2021-07-01 07:25:00|18.29|18.21|18.29|18.21|18.3|18.22|18.25|18.17|45
1625124600000|2021-07-01 07:30:00|18.27|18.19|18.28|18.2|18.29|18.21|18.25|18.17|8
1625124900000|2021-07-01 07:35:00|18.25|18.17|18.24|18.16|18.25|18.17|18.23|18.15|237
1625125200000|2021-07-01 07:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|145
1625125500000|2021-07-01 07:45:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|141
1625125800000|2021-07-01 07:50:00|18.22|18.14|18.23|18.15|18.24|18.16|18.18|18.1|25
1625126100000|2021-07-01 07:55:00|18.24|18.16|18.23|18.15|18.25|18.17|18.22|18.14|63
1625126400000|2021-07-01 08:00:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|184
1625126700000|2021-07-01 08:05:00|18.18|18.1|18.18|18.1|18.19|18.11|18.15|18.07|84
1625127000000|2021-07-01 08:10:00|18.15|18.07|18.23|18.15|18.28|18.2|18.15|18.07|223
1625127300000|2021-07-01 08:15:00|18.21|18.13|18.24|18.16|18.24|18.16|18.2|18.12|73
1625127600000|2021-07-01 08:20:00|18.23|18.15|18.28|18.2|18.3|18.22|18.23|18.15|63
1625127900000|2021-07-01 08:25:00|18.27|18.19|18.24|18.16|18.28|18.2|18.24|18.16|29
1625128200000|2021-07-01 08:30:00|18.25|18.17|18.24|18.16|18.28|18.2|18.24|18.16|20
1625128500000|2021-07-01 08:35:00|18.27|18.19|18.24|18.16|18.28|18.2|18.24|18.16|47
1625128800000|2021-07-01 08:40:00|18.2|18.12|18.24|18.16|18.27|18.19|18.2|18.12|50
1625129100000|2021-07-01 08:45:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|21
1625129400000|2021-07-01 08:50:00|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|69
1625129700000|2021-07-01 08:55:00|18.29|18.21|18.33|18.25|18.33|18.25|18.28|18.2|124
1625130000000|2021-07-01 09:00:00|18.32|18.24|18.32|18.24|18.36|18.28|18.28|18.2|47
1625130300000|2021-07-01 09:05:00|18.31|18.23|18.41|18.33|18.41|18.33|18.31|18.23|40
1625130600000|2021-07-01 09:10:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|136
1625130900000|2021-07-01 09:15:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|65
1625131200000|2021-07-01 09:20:00|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|80
1625131500000|2021-07-01 09:25:00|18.48|18.4|18.41|18.33|18.48|18.4|18.41|18.33|62
1625131800000|2021-07-01 09:30:00|18.46|18.38|18.39|18.31|18.46|18.38|18.39|18.31|69
1625132100000|2021-07-01 09:35:00|18.37|18.29|18.43|18.35|18.44|18.36|18.36|18.28|145
1625132400000|2021-07-01 09:40:00|18.46|18.38|18.51|18.43|18.56|18.48|18.46|18.38|125
1625132700000|2021-07-01 09:45:00|18.53|18.45|18.53|18.45|18.53|18.45|18.46|18.38|137
1625133000000|2021-07-01 09:50:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|43
1625133300000|2021-07-01 09:55:00|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|32
1625133600000|2021-07-01 10:00:00|18.47|18.39|18.54|18.46|18.58|18.5|18.47|18.39|65
1625133900000|2021-07-01 10:05:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|34
1625134200000|2021-07-01 10:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|113
1625134500000|2021-07-01 10:15:00|18.51|18.43|18.58|18.5|18.58|18.5|18.51|18.43|23
1625134800000|2021-07-01 10:20:00|18.54|18.46|18.68|18.6|18.68|18.6|18.54|18.46|128
1625135100000|2021-07-01 10:25:00|18.67|18.59|18.68|18.6|18.72|18.64|18.67|18.59|114
1625135400000|2021-07-01 10:30:00|18.71|18.63|18.66|18.58|18.73|18.65|18.66|18.58|423
1625135700000|2021-07-01 10:35:00|18.68|18.6|18.68|18.6|18.72|18.64|18.65|18.57|150
1625136000000|2021-07-01 10:40:00|18.7|18.62|18.78|18.7|18.81|18.73|18.7|18.62|365
1625136300000|2021-07-01 10:45:00|18.8|18.72|18.76|18.68|18.83|18.75|18.71|18.63|269
1625136600000|2021-07-01 10:50:00|18.77|18.69|18.83|18.75|18.88|18.8|18.77|18.69|492
1625136900000|2021-07-01 10:55:00|18.88|18.8|18.78|18.7|18.88|18.8|18.78|18.7|323
1625137200000|2021-07-01 11:00:00|18.81|18.73|18.83|18.75|18.88|18.8|18.8|18.72|355
1625137500000|2021-07-01 11:05:00|18.88|18.8|18.78|18.7|18.88|18.8|18.78|18.7|153
1625137800000|2021-07-01 11:10:00|18.76|18.68|18.78|18.7|18.83|18.75|18.73|18.65|341
1625138100000|2021-07-01 11:15:00|18.76|18.68|18.68|18.6|18.76|18.68|18.66|18.58|191
1625138400000|2021-07-01 11:20:00|18.67|18.59|18.73|18.65|18.76|18.68|18.67|18.59|82
1625138700000|2021-07-01 11:25:00|18.71|18.63|18.61|18.53|18.71|18.63|18.61|18.53|160
1625139000000|2021-07-01 11:30:00|18.62|18.54|18.56|18.48|18.68|18.6|18.56|18.48|149
1625139300000|2021-07-01 11:35:00|18.57|18.49|18.48|18.4|18.58|18.5|18.46|18.38|216
1625139600000|2021-07-01 11:40:00|18.47|18.39|18.43|18.35|18.48|18.4|18.43|18.35|244
1625139900000|2021-07-01 11:45:00|18.44|18.36|18.43|18.35|18.47|18.39|18.43|18.35|60
1625140200000|2021-07-01 11:50:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|217
1625140500000|2021-07-01 11:55:00|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|35
1625140800000|2021-07-01 12:00:00|18.36|18.28|18.38|18.3|18.39|18.31|18.36|18.28|243
1625141100000|2021-07-01 12:05:00|18.39|18.31|18.41|18.33|18.43|18.35|18.38|18.3|315
1625141400000|2021-07-01 12:10:00|18.39|18.31|18.39|18.31|18.43|18.35|18.37|18.29|69
1625141700000|2021-07-01 12:15:00|18.42|18.34|18.43|18.35|18.43|18.35|18.39|18.31|11
1625142000000|2021-07-01 12:20:00|18.46|18.38|18.43|18.35|18.46|18.38|18.4|18.32|53
1625142300000|2021-07-01 12:25:00|18.45|18.37|18.5|18.42|18.51|18.43|18.45|18.37|83
1625142600000|2021-07-01 12:30:00|18.48|18.4|18.43|18.35|18.53|18.45|18.43|18.35|26
1625142900000|2021-07-01 12:35:00|18.45|18.37|18.47|18.39|18.47|18.39|18.43|18.35|23
1625143200000|2021-07-01 12:40:00|18.46|18.38|18.51|18.43|18.51|18.43|18.43|18.35|27
1625143500000|2021-07-01 12:45:00|18.5|18.42|18.53|18.45|18.56|18.48|18.48|18.4|65
1625143800000|2021-07-01 12:50:00|18.51|18.43|18.48|18.4|18.53|18.45|18.46|18.38|262
1625144100000|2021-07-01 12:55:00|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|98
1625144400000|2021-07-01 13:00:00|18.45|18.37|18.46|18.38|18.48|18.4|18.45|18.37|285
1625144700000|2021-07-01 13:05:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|69
1625145000000|2021-07-01 13:10:00|18.38|18.3|18.41|18.33|18.43|18.35|18.38|18.3|126
1625145300000|2021-07-01 13:15:00|18.38|18.3|18.33|18.25|18.38|18.3|18.31|18.23|353
1625145600000|2021-07-01 13:20:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|26
1625145900000|2021-07-01 13:25:00|18.33|18.25|18.36|18.28|18.36|18.28|18.32|18.24|281
1625146200000|2021-07-01 13:30:00|18.33|18.25|18.36|18.28|18.36|18.28|18.28|18.2|745
1625146500000|2021-07-01 13:35:00|18.37|18.29|18.36|18.28|18.38|18.3|18.31|18.23|194
1625146800000|2021-07-01 13:40:00|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|80
1625147100000|2021-07-01 13:45:00|18.37|18.29|18.44|18.36|18.44|18.36|18.36|18.28|200
1625147400000|2021-07-01 13:50:00|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|25
1625147700000|2021-07-01 13:55:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|207
1625148000000|2021-07-01 14:00:00|18.44|18.36|18.49|18.41|18.55|18.47|18.44|18.36|1296
1625148300000|2021-07-01 14:05:00|18.5|18.42|18.47|18.39|18.54|18.46|18.46|18.38|983
1625148600000|2021-07-01 14:10:00|18.49|18.41|18.42|18.34|18.49|18.41|18.42|18.34|126
1625148900000|2021-07-01 14:15:00|18.41|18.33|18.47|18.39|18.47|18.39|18.39|18.31|233
1625149200000|2021-07-01 14:20:00|18.46|18.38|18.49|18.41|18.51|18.43|18.45|18.37|338
1625149500000|2021-07-01 14:25:00|18.5|18.42|18.51|18.43|18.56|18.48|18.5|18.42|249
1625149800000|2021-07-01 14:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|23
1625150100000|2021-07-01 14:35:00|18.52|18.44|18.49|18.41|18.54|18.46|18.46|18.38|31
1625150400000|2021-07-01 14:40:00|18.46|18.38|18.44|18.36|18.46|18.38|18.41|18.33|469
1625150700000|2021-07-01 14:45:00|18.42|18.34|18.54|18.46|18.54|18.46|18.39|18.31|1536
1625151000000|2021-07-01 14:50:00|18.51|18.43|18.49|18.41|18.51|18.43|18.44|18.36|179
1625151300000|2021-07-01 14:55:00|18.46|18.38|18.46|18.38|18.49|18.41|18.45|18.37|65
1625151600000|2021-07-01 15:00:00|18.41|18.33|18.46|18.38|18.49|18.41|18.41|18.33|526
1625151900000|2021-07-01 15:05:00|18.45|18.37|18.54|18.46|18.54|18.46|18.44|18.36|85
1625152200000|2021-07-01 15:10:00|18.56|18.48|18.59|18.51|18.64|18.56|18.55|18.47|298
1625152500000|2021-07-01 15:15:00|18.6|18.52|18.64|18.56|18.64|18.56|18.54|18.46|480
1625152800000|2021-07-01 15:20:00|18.61|18.53|18.69|18.61|18.7|18.62|18.61|18.53|421
1625153100000|2021-07-01 15:25:00|18.65|18.57|18.54|18.46|18.69|18.61|18.51|18.43|1291
1625153400000|2021-07-01 15:30:00|18.51|18.43|18.54|18.46|18.54|18.46|18.49|18.41|374
1625153700000|2021-07-01 15:35:00|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|213
1625154000000|2021-07-01 15:40:00|||||||||80
1625154300000|2021-07-01 15:45:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|51
1625154600000|2021-07-01 15:50:00|18.51|18.43|18.54|18.46|18.54|18.46|18.5|18.42|71
1625154900000|2021-07-01 15:55:00|18.53|18.45|18.54|18.46|18.55|18.47|18.53|18.45|161
1625155200000|2021-07-01 16:00:00|18.51|18.43|18.49|18.41|18.51|18.43|18.48|18.4|13
1625155800000|2021-07-01 16:10:00|18.46|18.38|18.54|18.46|18.54|18.46|18.46|18.38|1
1625156100000|2021-07-01 16:15:00|18.51|18.43|18.54|18.46|18.54|18.46|18.49|18.41|42
1625156400000|2021-07-01 16:20:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|2
1625156700000|2021-07-01 16:25:00|18.51|18.43|18.54|18.46|18.54|18.46|18.5|18.42|51
1625157000000|2021-07-01 16:30:00|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|2
1625157300000|2021-07-01 16:35:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|2
1625157600000|2021-07-01 16:40:00|18.53|18.45|18.48|18.4|18.54|18.46|18.45|18.37|7
1625157900000|2021-07-01 16:45:00|18.46|18.38|18.49|18.41|18.5|18.42|18.45|18.37|1
1625158200000|2021-07-01 16:50:00|18.5|18.42|18.44|18.36|18.5|18.42|18.44|18.36|40
1625158800000|2021-07-01 17:00:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625159100000|2021-07-01 17:05:00|||||||||3
1625159400000|2021-07-01 17:10:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|3
1625159700000|2021-07-01 17:15:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|2
1625160000000|2021-07-01 17:20:00|18.48|18.4|18.45|18.37|18.49|18.41|18.44|18.36|3
1625160300000|2021-07-01 17:25:00|18.44|18.36|18.44|18.36|18.48|18.4|18.44|18.36|0
1625160600000|2021-07-01 17:30:00|18.45|18.37|18.44|18.36|18.48|18.4|18.44|18.36|0
1625160900000|2021-07-01 17:35:00|||||||||3
1625161200000|2021-07-01 17:40:00|18.47|18.39|18.45|18.37|18.49|18.41|18.44|18.36|1
1625161500000|2021-07-01 17:45:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|5
1625161800000|2021-07-01 17:50:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1625162100000|2021-07-01 17:55:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162400000|2021-07-01 18:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1625162700000|2021-07-01 18:05:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625163000000|2021-07-01 18:10:00|||||||||3
1625163300000|2021-07-01 18:15:00|18.5|18.42|18.52|18.44|18.53|18.45|18.5|18.42|0
1625163600000|2021-07-01 18:20:00|18.5|18.42|18.52|18.44|18.53|18.45|18.5|18.42|3
1625163900000|2021-07-01 18:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625164200000|2021-07-01 18:30:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|3
1625164500000|2021-07-01 18:35:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|1
1625164800000|2021-07-01 18:40:00|18.52|18.44|18.54|18.46|18.57|18.49|18.52|18.44|58
1625165100000|2021-07-01 18:45:00|18.53|18.45|18.53|18.45|18.54|18.46|18.52|18.44|35
1625165400000|2021-07-01 18:50:00|18.52|18.44|18.5|18.42|18.53|18.45|18.49|18.41|3
1625165700000|2021-07-01 18:55:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625166000000|2021-07-01 19:00:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|5
1625166300000|2021-07-01 19:05:00|18.52|18.44|18.5|18.42|18.54|18.46|18.5|18.42|52
1625166600000|2021-07-01 19:10:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625166900000|2021-07-01 19:15:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|3
1625167500000|2021-07-01 19:25:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|3
1625167800000|2021-07-01 19:30:00|18.48|18.4|18.49|18.41|18.51|18.43|18.48|18.4|10
1625168100000|2021-07-01 19:35:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625168400000|2021-07-01 19:40:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|4
1625169000000|2021-07-01 19:50:00|18.51|18.43|18.52|18.44|18.54|18.46|18.49|18.41|33
1625169300000|2021-07-01 19:55:00|18.51|18.43|18.48|18.4|18.52|18.44|18.47|18.39|127
1625184900000|2021-07-02 00:15:00|18.6|18.3|18.58|18.28|18.6|18.3|18.55|18.25|0
1625185500000|2021-07-02 00:25:00|18.52|18.27|18.56|18.26|18.56|18.27|18.52|18.23|0
1625185800000|2021-07-02 00:30:00|18.53|18.23|18.56|18.26|18.56|18.26|18.53|18.23|0
1625186400000|2021-07-02 00:40:00|18.54|18.24|18.56|18.26|18.56|18.26|18.54|18.24|0
1625186700000|2021-07-02 00:45:00|18.55|18.25|18.54|18.24|18.56|18.26|18.54|18.24|0
1625189400000|2021-07-02 01:30:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625189700000|2021-07-02 01:35:00|18.55|18.3|18.56|18.26|18.56|18.43|18.49|18.26|0
1625190000000|2021-07-02 01:40:00|18.55|18.3|18.55|18.3|18.56|18.31|18.55|18.26|0
1625190300000|2021-07-02 01:45:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625190900000|2021-07-02 01:55:00|18.57|18.27|18.59|18.29|18.59|18.29|18.57|18.27|0
1625191800000|2021-07-02 02:10:00|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|0
1625192100000|2021-07-02 02:15:00|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|0
1625192400000|2021-07-02 02:20:00|18.56|18.26|18.56|18.26|18.58|18.28|18.56|18.26|0
1625192700000|2021-07-02 02:25:00|18.58|18.28|18.56|18.26|18.58|18.28|18.56|18.26|0
1625193000000|2021-07-02 02:30:00|18.58|18.28|18.59|18.29|18.59|18.29|18.56|18.26|0
1625195400000|2021-07-02 03:10:00|18.54|18.28|18.53|18.28|18.54|18.28|18.53|18.28|0
1625196600000|2021-07-02 03:30:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625197200000|2021-07-02 03:40:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625198100000|2021-07-02 03:55:00|18.56|18.31|18.53|18.28|18.57|18.39|18.47|18.28|0
1625198400000|2021-07-02 04:00:00|18.52|18.27|18.52|18.27|18.55|18.3|18.52|18.27|0
1625198700000|2021-07-02 04:05:00|18.53|18.28|18.55|18.3|18.55|18.3|18.53|18.28|0
1625199000000|2021-07-02 04:10:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1625199300000|2021-07-02 04:15:00|18.52|18.27|18.54|18.29|18.54|18.29|18.52|18.27|0
1625200200000|2021-07-02 04:30:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625201100000|2021-07-02 04:45:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1625203500000|2021-07-02 05:25:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625203800000|2021-07-02 05:30:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1625204100000|2021-07-02 05:35:00|18.48|18.4|18.56|18.31|18.56|18.4|18.48|18.27|0
1625205300000|2021-07-02 05:55:00|18.48|18.4|18.53|18.45|18.63|18.45|18.48|18.31|2
1625205900000|2021-07-02 06:05:00|18.55|18.47|18.56|18.48|18.58|18.5|18.55|18.47|0
1625206200000|2021-07-02 06:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625206500000|2021-07-02 06:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1625206800000|2021-07-02 06:20:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|12
1625208300000|2021-07-02 06:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625208600000|2021-07-02 06:50:00|18.57|18.49|18.51|18.43|18.57|18.49|18.51|18.43|6
1625208900000|2021-07-02 06:55:00|18.5|18.42|18.45|18.37|18.53|18.45|18.43|18.35|217
1625209200000|2021-07-02 07:00:00|18.43|18.35|18.55|18.47|18.56|18.48|18.32|18.24|805
1625209500000|2021-07-02 07:05:00|18.56|18.48|18.5|18.42|18.59|18.51|18.49|18.41|398
1625209800000|2021-07-02 07:10:00|18.49|18.41|18.47|18.39|18.51|18.43|18.46|18.38|33
1625210100000|2021-07-02 07:15:00|18.5|18.42|18.44|18.36|18.5|18.42|18.38|18.3|180
1625210400000|2021-07-02 07:20:00|18.42|18.34|18.42|18.34|18.44|18.36|18.39|18.31|238
1625210700000|2021-07-02 07:25:00|18.41|18.33|18.34|18.26|18.42|18.34|18.32|18.24|349
1625211000000|2021-07-02 07:30:00|18.31|18.23|18.34|18.26|18.37|18.29|18.31|18.23|377
1625211300000|2021-07-02 07:35:00|18.32|18.24|18.36|18.28|18.36|18.28|18.31|18.23|298
1625211900000|2021-07-02 07:45:00|18.41|18.33|18.42|18.34|18.46|18.38|18.41|18.33|99
1625212200000|2021-07-02 07:50:00|18.41|18.33|18.41|18.33|18.42|18.34|18.4|18.32|94
1625212500000|2021-07-02 07:55:00|18.4|18.32|18.41|18.33|18.41|18.33|18.37|18.29|11
1625212800000|2021-07-02 08:00:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1625213100000|2021-07-02 08:05:00|18.41|18.33|18.42|18.34|18.42|18.34|18.37|18.29|20
1625213400000|2021-07-02 08:10:00|18.44|18.36|18.49|18.41|18.49|18.41|18.41|18.33|202
1625213700000|2021-07-02 08:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.5|18.42|33
1625214000000|2021-07-02 08:20:00|18.56|18.48|18.56|18.48|18.59|18.51|18.54|18.46|130
1625214300000|2021-07-02 08:25:00|18.55|18.47|18.52|18.44|18.56|18.48|18.51|18.43|27
1625214600000|2021-07-02 08:30:00|18.54|18.46|18.56|18.48|18.57|18.49|18.51|18.43|8
1625214900000|2021-07-02 08:35:00|18.57|18.49|18.56|18.48|18.59|18.51|18.55|18.47|50
1625215200000|2021-07-02 08:40:00|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|43
1625215500000|2021-07-02 08:45:00|18.61|18.53|18.6|18.52|18.61|18.53|18.57|18.49|1
1625215800000|2021-07-02 08:50:00|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|0
1625216100000|2021-07-02 08:55:00|18.57|18.49|18.56|18.48|18.61|18.53|18.56|18.48|289
1625216400000|2021-07-02 09:00:00|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|58
1625217000000|2021-07-02 09:10:00|18.54|18.46|18.51|18.43|18.55|18.47|18.51|18.43|69
1625217300000|2021-07-02 09:15:00|18.5|18.42|18.44|18.36|18.51|18.43|18.44|18.36|107
1625217600000|2021-07-02 09:20:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|86
1625217900000|2021-07-02 09:25:00|18.46|18.38|18.49|18.41|18.5|18.42|18.46|18.38|71
1625218200000|2021-07-02 09:30:00|18.48|18.4|18.45|18.37|18.49|18.41|18.45|18.37|10
1625218500000|2021-07-02 09:35:00|18.46|18.38|18.44|18.36|18.46|18.38|18.43|18.35|10
1625218800000|2021-07-02 09:40:00|18.43|18.35|18.41|18.33|18.46|18.38|18.4|18.32|129
1625219100000|2021-07-02 09:45:00|18.43|18.35|18.39|18.31|18.46|18.38|18.39|18.31|377
1625219400000|2021-07-02 09:50:00|18.4|18.32|18.46|18.38|18.46|18.38|18.39|18.31|1249
1625219700000|2021-07-02 09:55:00|18.45|18.37|18.46|18.38|18.46|18.38|18.41|18.33|2028
1625220000000|2021-07-02 10:00:00|18.44|18.36|18.36|18.28|18.46|18.38|18.36|18.28|2051
1625220300000|2021-07-02 10:05:00|18.38|18.3|18.35|18.27|18.39|18.31|18.34|18.26|0
1625220600000|2021-07-02 10:10:00|18.36|18.28|18.38|18.3|18.39|18.31|18.36|18.28|151
1625220900000|2021-07-02 10:15:00|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|4
1625221200000|2021-07-02 10:20:00|18.41|18.33|18.39|18.31|18.44|18.36|18.39|18.31|342
1625221500000|2021-07-02 10:25:00|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|1
1625221800000|2021-07-02 10:30:00|18.39|18.31|18.41|18.33|18.45|18.37|18.39|18.31|89
1625222100000|2021-07-02 10:35:00|18.43|18.35|18.41|18.33|18.45|18.37|18.41|18.33|168
1625222400000|2021-07-02 10:40:00|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|143
1625223000000|2021-07-02 10:50:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|615
1625223300000|2021-07-02 10:55:00|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|162
1625223600000|2021-07-02 11:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|12
1625223900000|2021-07-02 11:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|0
1625224200000|2021-07-02 11:10:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|14
1625224500000|2021-07-02 11:15:00|18.39|18.31|18.42|18.34|18.43|18.35|18.39|18.31|8
1625224800000|2021-07-02 11:20:00|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|69
1625225100000|2021-07-02 11:25:00|||||||||1
1625225400000|2021-07-02 11:30:00|||||||||7
1625225700000|2021-07-02 11:35:00|||||||||101
1625226000000|2021-07-02 11:40:00|||||||||5
1625226300000|2021-07-02 11:45:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|136
1625226600000|2021-07-02 11:50:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|7
1625226900000|2021-07-02 11:55:00|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|1
1625227200000|2021-07-02 12:00:00|||||||||143
1625227500000|2021-07-02 12:05:00|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|272
1625227800000|2021-07-02 12:10:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|152
1625228100000|2021-07-02 12:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|285
1625228400000|2021-07-02 12:20:00|||||||||52
1625228700000|2021-07-02 12:25:00|18.36|18.28|18.33|18.25|18.36|18.28|18.32|18.24|113
1625229000000|2021-07-02 12:30:00|18.4|18.15|18.07|17.99|18.43|18.24|18.07|17.99|857
1625229300000|2021-07-02 12:35:00|18.11|18.03|18.09|18.01|18.14|18.06|18.07|17.99|941
1625229600000|2021-07-02 12:40:00|18.08|18|18.07|17.99|18.08|18|18.02|17.94|796
1625229900000|2021-07-02 12:45:00|18.08|18|18.11|18.03|18.14|18.06|18.04|17.96|361
1625230200000|2021-07-02 12:50:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|23
1625230500000|2021-07-02 12:55:00|18.11|18.03|18.17|18.09|18.17|18.09|18.11|18.03|737
1625230800000|2021-07-02 13:00:00|18.16|18.08|18.12|18.04|18.22|18.14|18.12|18.04|790
1625231100000|2021-07-02 13:05:00|18.13|18.05|18.12|18.04|18.14|18.06|18.12|18.04|501
1625231400000|2021-07-02 13:10:00|18.08|18|18.09|18.01|18.12|18.04|18.08|18|84
1625231700000|2021-07-02 13:15:00|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|91
1625232000000|2021-07-02 13:20:00|18.03|17.95|18.09|18.01|18.09|18.01|18.02|17.94|430
1625232300000|2021-07-02 13:25:00|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|153
1625232600000|2021-07-02 13:30:00|18.02|17.94|18.09|18.01|18.09|18.01|18.02|17.94|495
1625232900000|2021-07-02 13:35:00|18.08|18|18.06|17.98|18.08|18|18.02|17.94|301
1625233200000|2021-07-02 13:40:00|18.07|17.99|18.07|17.99|18.11|18.03|18.06|17.98|27
1625233500000|2021-07-02 13:45:00|18.1|18.02|18.1|18.02|18.12|18.04|18.07|17.99|228
1625233800000|2021-07-02 13:50:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|87
1625234100000|2021-07-02 13:55:00|18.13|18.05|18.12|18.04|18.15|18.07|18.12|18.04|62
1625234400000|2021-07-02 14:00:00|18.15|18.07|18.17|18.09|18.17|18.09|18.12|18.04|1044
1625234700000|2021-07-02 14:05:00|18.15|18.07|18.17|18.09|18.22|18.14|18.13|18.05|390
1625235000000|2021-07-02 14:10:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|85
1625235300000|2021-07-02 14:15:00|18.15|18.07|18.17|18.09|18.17|18.09|18.12|18.04|147
1625235600000|2021-07-02 14:20:00|18.12|18.04|18.15|18.07|18.17|18.09|18.12|18.04|95
1625235900000|2021-07-02 14:25:00|18.13|18.05|18.12|18.04|18.15|18.07|18.1|18.02|199
1625236200000|2021-07-02 14:30:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|88
1625236500000|2021-07-02 14:35:00|18.13|18.05|18.07|17.99|18.13|18.05|18.06|17.98|139
1625236800000|2021-07-02 14:40:00|18.08|18|18.12|18.04|18.12|18.04|18.07|17.99|299
1625237100000|2021-07-02 14:45:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|165
1625237400000|2021-07-02 14:50:00|18.08|18|18.02|17.94|18.08|18|18.01|17.93|195
1625237700000|2021-07-02 14:55:00|18.01|17.93|18.03|17.95|18.05|17.97|18.01|17.93|101
1625238000000|2021-07-02 15:00:00|18.02|17.94|18.05|17.97|18.07|17.99|18.02|17.94|247
1625238300000|2021-07-02 15:05:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|295
1625238600000|2021-07-02 15:10:00|18.05|17.97|18.07|17.99|18.07|17.99|18.02|17.94|219
1625238900000|2021-07-02 15:15:00|18.05|17.97|18.07|17.99|18.1|18.02|18.05|17.97|103
1625239200000|2021-07-02 15:20:00|18.09|18.01|18.02|17.94|18.12|18.04|18.02|17.94|1146
1625239500000|2021-07-02 15:25:00|18.04|17.96|18|17.92|18.05|17.97|18|17.92|1335
1625239800000|2021-07-02 15:30:00|17.97|17.89|17.97|17.89|18|17.92|17.96|17.88|339
1625240100000|2021-07-02 15:35:00|||||||||275
1625240400000|2021-07-02 15:40:00|18|17.92|18.02|17.94|18.02|17.94|17.97|17.89|228
1625240700000|2021-07-02 15:45:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1625241000000|2021-07-02 15:50:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|262
1625241300000|2021-07-02 15:55:00|||||||||117
1625241900000|2021-07-02 16:05:00|||||||||2
1625242500000|2021-07-02 16:15:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1625242800000|2021-07-02 16:20:00|||||||||19
1625243700000|2021-07-02 16:35:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1625244000000|2021-07-02 16:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1625244300000|2021-07-02 16:45:00|||||||||8
1625244600000|2021-07-02 16:50:00|18.04|17.96|18.05|17.97|18.08|18|18.04|17.96|39
1625244900000|2021-07-02 16:55:00|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|65
1625245200000|2021-07-02 17:00:00|||||||||8
1625245800000|2021-07-02 17:10:00|18.08|18|18.08|18|18.09|18.01|18.05|17.97|73
1625246100000|2021-07-02 17:15:00|18.09|18.01|18.09|18.01|18.1|18.02|18.08|18|21
1625246400000|2021-07-02 17:20:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|61
1625247000000|2021-07-02 17:30:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|14
1625247300000|2021-07-02 17:35:00|18.08|18|18.08|18|18.08|18|18.08|18|26
1625247600000|2021-07-02 17:40:00|||||||||16
1625247900000|2021-07-02 17:45:00|||||||||76
1625248200000|2021-07-02 17:50:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|25
1625248500000|2021-07-02 17:55:00|18.13|18.05|18.18|18.1|18.19|18.11|18.1|18.02|236
1625248800000|2021-07-02 18:00:00|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|15
1625249100000|2021-07-02 18:05:00|||||||||32
1625249400000|2021-07-02 18:10:00|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|30
1625250000000|2021-07-02 18:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625250600000|2021-07-02 18:30:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|25
1625250900000|2021-07-02 18:35:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|12
1625251200000|2021-07-02 18:40:00|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|9
1625251500000|2021-07-02 18:45:00|18.35|18.27|18.38|18.3|18.43|18.35|18.35|18.27|222
1625251800000|2021-07-02 18:50:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|49
1625252100000|2021-07-02 18:55:00|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|23
1625252400000|2021-07-02 19:00:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1625252700000|2021-07-02 19:05:00|18.35|18.27|18.39|18.31|18.39|18.31|18.34|18.26|6
1625253000000|2021-07-02 19:10:00|18.4|18.32|18.44|18.36|18.45|18.37|18.38|18.3|3
1625253300000|2021-07-02 19:15:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1625253600000|2021-07-02 19:20:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|5
1625253900000|2021-07-02 19:25:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|3
1625254200000|2021-07-02 19:30:00|18.52|18.44|18.48|18.4|18.55|18.47|18.48|18.4|14
1625254500000|2021-07-02 19:35:00|18.53|18.45|18.48|18.4|18.53|18.45|18.45|18.37|25
1625254800000|2021-07-02 19:40:00|18.51|18.43|18.48|18.4|18.53|18.45|18.48|18.4|18
1625255100000|2021-07-02 19:45:00|18.49|18.41|18.48|18.4|18.53|18.45|18.48|18.4|31
1625255400000|2021-07-02 19:50:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|31
1625255700000|2021-07-02 19:55:00|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|32
1625444100000|2021-07-05 00:15:00|18.67|18.42|18.64|18.39|18.67|18.42|18.6|18.33|0
1625444400000|2021-07-05 00:20:00|18.66|18.36|18.67|18.37|18.67|18.37|18.66|18.36|0
1625444700000|2021-07-05 00:25:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625445000000|2021-07-05 00:30:00|18.67|18.37|18.66|18.41|18.67|18.41|18.66|18.37|0
1625446500000|2021-07-05 00:55:00|18.68|18.43|18.67|18.42|18.68|18.43|18.67|18.42|0
1625446800000|2021-07-05 01:00:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625447700000|2021-07-05 01:15:00|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625449500000|2021-07-05 01:45:00|18.67|18.37|18.67|18.37|18.67|18.41|18.62|18.36|0
1625450100000|2021-07-05 01:55:00|18.66|18.41|18.66|18.41|18.67|18.41|18.66|18.37|0
1625457000000|2021-07-05 03:50:00|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625461500000|2021-07-05 05:05:00|18.68|18.43|18.66|18.41|18.68|18.43|18.66|18.41|0
1625462400000|2021-07-05 05:20:00|18.67|18.42|18.69|18.44|18.69|18.44|18.67|18.42|0
1625462700000|2021-07-05 05:25:00|18.63|18.38|18.69|18.44|18.69|18.47|18.55|18.32|0
1625463300000|2021-07-05 05:35:00|18.58|18.5|18.72|18.42|18.72|18.5|18.58|18.41|11
1625463600000|2021-07-05 05:40:00|18.7|18.4|18.65|18.4|18.72|18.54|18.54|18.35|14
1625463900000|2021-07-05 05:45:00|18.64|18.39|18.64|18.39|18.65|18.4|18.62|18.37|0
1625464200000|2021-07-05 05:50:00|18.62|18.37|18.62|18.37|18.64|18.39|18.6|18.35|0
1625464800000|2021-07-05 06:00:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1625465100000|2021-07-05 06:05:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|3
1625465400000|2021-07-05 06:10:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|0
1625465700000|2021-07-05 06:15:00|18.6|18.52|18.57|18.49|18.61|18.53|18.57|18.49|9
1625466000000|2021-07-05 06:20:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|0
1625466300000|2021-07-05 06:25:00|18.57|18.49|18.59|18.51|18.61|18.53|18.57|18.49|0
1625466600000|2021-07-05 06:30:00|18.58|18.5|18.53|18.45|18.61|18.53|18.53|18.45|5
1625466900000|2021-07-05 06:35:00|18.54|18.46|18.48|18.4|18.54|18.46|18.48|18.4|59
1625467200000|2021-07-05 06:40:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1625467500000|2021-07-05 06:45:00|18.46|18.38|18.48|18.4|18.53|18.45|18.46|18.38|197
1625467800000|2021-07-05 06:50:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625468100000|2021-07-05 06:55:00|18.47|18.39|18.41|18.33|18.48|18.4|18.41|18.33|63
1625468400000|2021-07-05 07:00:00|18.42|18.34|18.48|18.4|18.48|18.4|18.36|18.28|447
1625468700000|2021-07-05 07:05:00|18.5|18.42|18.51|18.43|18.53|18.45|18.48|18.4|323
1625469000000|2021-07-05 07:10:00|18.52|18.44|18.63|18.55|18.63|18.55|18.51|18.43|52
1625469300000|2021-07-05 07:15:00|18.65|18.57|18.56|18.48|18.65|18.57|18.53|18.45|129
1625469600000|2021-07-05 07:20:00|18.57|18.49|18.68|18.6|18.68|18.6|18.57|18.49|146
1625469900000|2021-07-05 07:25:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|63
1625470200000|2021-07-05 07:30:00|18.65|18.57|18.57|18.49|18.68|18.6|18.57|18.49|115
1625470500000|2021-07-05 07:35:00|18.56|18.48|18.63|18.55|18.63|18.55|18.56|18.48|49
1625470800000|2021-07-05 07:40:00|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|14
1625471100000|2021-07-05 07:45:00|18.64|18.56|18.63|18.55|18.64|18.56|18.58|18.5|98
1625471400000|2021-07-05 07:50:00|18.62|18.54|18.64|18.56|18.66|18.58|18.58|18.5|42
1625471700000|2021-07-05 07:55:00|18.62|18.54|18.65|18.57|18.65|18.57|18.61|18.53|59
1625472000000|2021-07-05 08:00:00|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|21
1625472300000|2021-07-05 08:05:00|18.66|18.58|18.6|18.52|18.68|18.6|18.56|18.48|5
1625472600000|2021-07-05 08:10:00|18.56|18.48|18.54|18.46|18.57|18.49|18.51|18.43|88
1625472900000|2021-07-05 08:15:00|18.51|18.43|18.49|18.41|18.54|18.46|18.49|18.41|248
1625473200000|2021-07-05 08:20:00|18.5|18.42|18.47|18.39|18.54|18.46|18.47|18.39|87
1625473500000|2021-07-05 08:25:00|18.48|18.4|18.5|18.42|18.5|18.42|18.45|18.37|126
1625473800000|2021-07-05 08:30:00|18.48|18.4|18.52|18.44|18.52|18.44|18.4|18.32|219
1625474100000|2021-07-05 08:35:00|18.49|18.41|18.45|18.37|18.5|18.42|18.45|18.37|203
1625474400000|2021-07-05 08:40:00|18.46|18.38|18.47|18.39|18.5|18.42|18.45|18.37|63
1625474700000|2021-07-05 08:45:00|18.46|18.38|18.5|18.42|18.5|18.42|18.45|18.37|83
1625475000000|2021-07-05 08:50:00|18.48|18.4|18.5|18.42|18.5|18.42|18.47|18.39|7
1625475300000|2021-07-05 08:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|16
1625475600000|2021-07-05 09:00:00|18.54|18.46|18.54|18.46|18.56|18.48|18.53|18.45|376
1625475900000|2021-07-05 09:05:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1625476200000|2021-07-05 09:10:00|18.54|18.46|18.42|18.34|18.54|18.46|18.42|18.34|240
1625476500000|2021-07-05 09:15:00|18.43|18.35|18.46|18.38|18.47|18.39|18.42|18.34|16
1625476800000|2021-07-05 09:20:00|18.47|18.39|18.42|18.34|18.51|18.43|18.42|18.34|191
1625477100000|2021-07-05 09:25:00|18.46|18.38|18.51|18.43|18.53|18.45|18.46|18.38|2229
1625477400000|2021-07-05 09:30:00|18.49|18.41|18.47|18.39|18.51|18.43|18.47|18.39|193
1625477700000|2021-07-05 09:35:00|||||||||22
1625478000000|2021-07-05 09:40:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|31
1625478600000|2021-07-05 09:50:00|||||||||14
1625478900000|2021-07-05 09:55:00|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|72
1625479200000|2021-07-05 10:00:00|18.43|18.35|18.37|18.29|18.43|18.35|18.37|18.29|197
1625479500000|2021-07-05 10:05:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|65
1625479800000|2021-07-05 10:10:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|49
1625480100000|2021-07-05 10:15:00|18.41|18.33|18.43|18.35|18.44|18.36|18.37|18.29|44
1625480400000|2021-07-05 10:20:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|414
1625480700000|2021-07-05 10:25:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|70
1625481000000|2021-07-05 10:30:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|41
1625481300000|2021-07-05 10:35:00|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|205
1625481900000|2021-07-05 10:45:00|18.32|18.24|18.32|18.24|18.37|18.29|18.32|18.24|67
1625482200000|2021-07-05 10:50:00|||||||||31
1625482500000|2021-07-05 10:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|239
1625482800000|2021-07-05 11:00:00|||||||||42
1625483100000|2021-07-05 11:05:00|||||||||411
1625483400000|2021-07-05 11:10:00|18.24|18.16|18.27|18.19|18.27|18.19|18.22|18.14|735
1625483700000|2021-07-05 11:15:00|18.31|18.23|18.32|18.24|18.32|18.24|18.3|18.22|213
1625484000000|2021-07-05 11:20:00|18.27|18.19|18.27|18.19|18.32|18.24|18.25|18.17|39
1625484300000|2021-07-05 11:25:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|140
1625484600000|2021-07-05 11:30:00|18.26|18.18|18.29|18.21|18.31|18.23|18.25|18.17|29
1625484900000|2021-07-05 11:35:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|103
1625485200000|2021-07-05 11:40:00|18.36|18.28|18.35|18.27|18.36|18.28|18.32|18.24|1
1625485500000|2021-07-05 11:45:00|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|1
1625485800000|2021-07-05 11:50:00|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|4
1625486100000|2021-07-05 11:55:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|57
1625486400000|2021-07-05 12:00:00|18.33|18.25|18.3|18.22|18.34|18.26|18.3|18.22|58
1625486700000|2021-07-05 12:05:00|18.32|18.24|18.3|18.22|18.35|18.27|18.3|18.22|177
1625487000000|2021-07-05 12:10:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1625487300000|2021-07-05 12:15:00|||||||||7
1625487600000|2021-07-05 12:20:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1625487900000|2021-07-05 12:25:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|1
1625488500000|2021-07-05 12:35:00|18.24|18.16|18.28|18.2|18.33|18.25|18.24|18.16|386
1625488800000|2021-07-05 12:40:00|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|1
1625489100000|2021-07-05 12:45:00|||||||||29
1625489400000|2021-07-05 12:50:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|94
1625489700000|2021-07-05 12:55:00|||||||||6
1625490000000|2021-07-05 13:00:00|18.26|18.18|18.23|18.15|18.27|18.19|18.23|18.15|117
1625490300000|2021-07-05 13:05:00|||||||||5
1625490600000|2021-07-05 13:10:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|233
1625490900000|2021-07-05 13:15:00|18.27|18.19|18.28|18.2|18.28|18.2|18.23|18.15|413
1625491200000|2021-07-05 13:20:00|||||||||61
1625491500000|2021-07-05 13:25:00|||||||||5
1625491800000|2021-07-05 13:30:00|18.27|18.19|18.33|18.25|18.33|18.25|18.27|18.19|83
1625492100000|2021-07-05 13:35:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|68
1625492400000|2021-07-05 13:40:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|190
1625492700000|2021-07-05 13:45:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|14
1625493000000|2021-07-05 13:50:00|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|4
1625493300000|2021-07-05 13:55:00|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|8
1625493600000|2021-07-05 14:00:00|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|7
1625493900000|2021-07-05 14:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|64
1625494200000|2021-07-05 14:10:00|||||||||32
1625494500000|2021-07-05 14:15:00|||||||||9
1625494800000|2021-07-05 14:20:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|113
1625495100000|2021-07-05 14:25:00|||||||||15
1625495400000|2021-07-05 14:30:00|||||||||31
1625495700000|2021-07-05 14:35:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|168
1625496000000|2021-07-05 14:40:00|18.34|18.26|18.35|18.27|18.35|18.27|18.3|18.22|101
1625496300000|2021-07-05 14:45:00|||||||||8
1625496600000|2021-07-05 14:50:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|103
1625496900000|2021-07-05 14:55:00|18.29|18.21|18.3|18.22|18.3|18.22|18.25|18.17|240
1625497200000|2021-07-05 15:00:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|32
1625497500000|2021-07-05 15:05:00|18.29|18.21|18.25|18.17|18.3|18.22|18.25|18.17|121
1625497800000|2021-07-05 15:10:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|270
1625498100000|2021-07-05 15:15:00|||||||||15
1625498400000|2021-07-05 15:20:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|119
1625498700000|2021-07-05 15:25:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|232
1625499000000|2021-07-05 15:30:00|18.32|18.24|18.6|18.52|18.61|18.53|18.3|18.22|574
1625499300000|2021-07-05 15:35:00|18.62|18.54|18.52|18.44|18.62|18.54|18.5|18.42|181
1625499600000|2021-07-05 15:40:00|18.53|18.45|18.45|18.37|18.53|18.45|18.45|18.37|59
1625499900000|2021-07-05 15:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1625500500000|2021-07-05 15:55:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1625501400000|2021-07-05 16:10:00|18.41|18.33|18.42|18.34|18.43|18.35|18.38|18.3|33
1625502300000|2021-07-05 16:25:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|16
1625502600000|2021-07-05 16:30:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|3
1625502900000|2021-07-05 16:35:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1625503200000|2021-07-05 16:40:00|18.5|18.42|18.6|18.52|18.6|18.52|18.5|18.42|53
1625503500000|2021-07-05 16:45:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1625504100000|2021-07-05 16:55:00|18.61|18.53|18.75|18.67|18.75|18.67|18.6|18.52|138
1625504400000|2021-07-05 17:00:00|18.74|18.66|18.79|18.71|18.79|18.71|18.73|18.65|6
1625504700000|2021-07-05 17:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.79|18.71|0
1625505000000|2021-07-05 17:10:00|||||||||3
1625505300000|2021-07-05 17:15:00|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|15
1625505600000|2021-07-05 17:20:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|6
1625505900000|2021-07-05 17:25:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625506500000|2021-07-05 17:35:00|18.86|18.78|18.79|18.71|18.86|18.78|18.79|18.71|6
1625506800000|2021-07-05 17:40:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|3
1625507400000|2021-07-05 17:50:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1625507700000|2021-07-05 17:55:00|18.67|18.59|18.66|18.58|18.67|18.59|18.64|18.56|1
1625508000000|2021-07-05 18:00:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1625511300000|2021-07-05 18:55:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1625512500000|2021-07-05 19:15:00|18.67|18.42|18.52|18.44|18.67|18.47|18.52|18.42|20
1625514600000|2021-07-05 19:50:00|18.53|18.45|18.68|18.43|18.74|18.62|18.53|18.43|3
1625514900000|2021-07-05 19:55:00|18.69|18.44|18.8|18.5|18.8|18.5|18.69|18.43|0
1625530500000|2021-07-06 00:15:00|18.35|18.27|18.35|18.27|18.81|18.51|18.35|18.25|0
1625530800000|2021-07-06 00:20:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1625531100000|2021-07-06 00:25:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1625532900000|2021-07-06 00:55:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1625533500000|2021-07-06 01:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625533800000|2021-07-06 01:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625534100000|2021-07-06 01:15:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625535000000|2021-07-06 01:30:00|18.4|18.32|18.41|18.33|18.49|18.33|18.4|18.24|0
1625535300000|2021-07-06 01:35:00|18.49|18.24|18.42|18.34|18.49|18.34|18.42|18.24|0
1625535600000|2021-07-06 01:40:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625536800000|2021-07-06 02:00:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625537700000|2021-07-06 02:15:00|18.4|18.32|18.4|18.32|18.49|18.34|18.38|18.24|0
1625538000000|2021-07-06 02:20:00|18.49|18.24|18.49|18.24|18.49|18.34|18.42|18.24|0
1625538300000|2021-07-06 02:25:00|18.38|18.3|18.38|18.3|18.48|18.34|18.37|18.23|0
1625538600000|2021-07-06 02:30:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625538900000|2021-07-06 02:35:00|18.49|18.24|18.49|18.24|18.49|18.34|18.4|18.24|0
1625540100000|2021-07-06 02:55:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625540400000|2021-07-06 03:00:00|18.49|18.24|18.49|18.24|18.49|18.34|18.42|18.24|0
1625541600000|2021-07-06 03:20:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625541900000|2021-07-06 03:25:00|18.49|18.24|18.49|18.24|18.49|18.34|18.42|18.24|0
1625542200000|2021-07-06 03:30:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625542500000|2021-07-06 03:35:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625542800000|2021-07-06 03:40:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625543400000|2021-07-06 03:50:00|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625543700000|2021-07-06 03:55:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544000000|2021-07-06 04:00:00|18.49|18.24|18.49|18.24|18.49|18.34|18.41|18.24|0
1625544600000|2021-07-06 04:10:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544900000|2021-07-06 04:15:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625545200000|2021-07-06 04:20:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1625545500000|2021-07-06 04:25:00|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625545800000|2021-07-06 04:30:00|18.59|18.29|18.5|18.25|18.59|18.29|18.5|18.25|0
1625549100000|2021-07-06 05:25:00|18.42|18.34|18.52|18.27|18.55|18.34|18.42|18.26|0
1625549400000|2021-07-06 05:30:00|18.55|18.3|18.52|18.27|18.55|18.3|18.51|18.26|0
1625549700000|2021-07-06 05:35:00|18.55|18.3|18.54|18.29|18.55|18.3|18.52|18.27|0
1625550000000|2021-07-06 05:40:00|18.55|18.3|18.54|18.29|18.55|18.3|18.54|18.29|0
1625550300000|2021-07-06 05:45:00|18.52|18.27|18.51|18.26|18.52|18.27|18.51|18.26|0
1625551200000|2021-07-06 06:00:00|18.44|18.36|18.48|18.4|18.51|18.4|18.44|18.26|0
1625551500000|2021-07-06 06:05:00|18.47|18.39|18.47|18.39|18.48|18.4|18.46|18.38|19
1625551800000|2021-07-06 06:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|1
1625552100000|2021-07-06 06:15:00|18.49|18.41|18.48|18.4|18.51|18.43|18.48|18.4|50
1625552400000|2021-07-06 06:20:00|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|6
1625552700000|2021-07-06 06:25:00|18.49|18.41|18.43|18.35|18.49|18.41|18.43|18.35|80
1625553000000|2021-07-06 06:30:00|18.44|18.36|18.43|18.35|18.44|18.36|18.41|18.33|0
1625553300000|2021-07-06 06:35:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625553600000|2021-07-06 06:40:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|0
1625553900000|2021-07-06 06:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625554200000|2021-07-06 06:50:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1625554500000|2021-07-06 06:55:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|190
1625554800000|2021-07-06 07:00:00|18.35|18.27|18.53|18.45|18.55|18.47|18.35|18.27|376
1625555100000|2021-07-06 07:05:00|18.54|18.46|18.48|18.4|18.61|18.53|18.48|18.4|478
1625555400000|2021-07-06 07:10:00|18.46|18.38|18.4|18.32|18.5|18.42|18.33|18.25|161
1625555700000|2021-07-06 07:15:00|18.41|18.33|18.45|18.37|18.45|18.37|18.33|18.25|204
1625556000000|2021-07-06 07:20:00|18.44|18.36|18.53|18.45|18.55|18.47|18.43|18.35|107
1625556300000|2021-07-06 07:25:00|18.55|18.47|18.33|18.25|18.55|18.47|18.33|18.25|132
1625556600000|2021-07-06 07:30:00|18.31|18.23|18.4|18.32|18.42|18.34|18.31|18.23|414
1625556900000|2021-07-06 07:35:00|18.41|18.33|18.53|18.45|18.53|18.45|18.41|18.33|191
1625557200000|2021-07-06 07:40:00|18.55|18.47|18.58|18.5|18.6|18.52|18.54|18.46|186
1625557500000|2021-07-06 07:45:00|18.54|18.46|18.42|18.34|18.54|18.46|18.4|18.32|212
1625557800000|2021-07-06 07:50:00|18.43|18.35|18.42|18.34|18.43|18.35|18.35|18.27|217
1625558100000|2021-07-06 07:55:00|18.4|18.32|18.43|18.35|18.47|18.39|18.4|18.32|116
1625558400000|2021-07-06 08:00:00|18.44|18.36|18.45|18.37|18.5|18.42|18.43|18.35|14
1625558700000|2021-07-06 08:05:00|18.47|18.39|18.38|18.3|18.47|18.39|18.38|18.3|1
1625559000000|2021-07-06 08:10:00|18.39|18.31|18.39|18.31|18.43|18.35|18.33|18.25|218
1625559300000|2021-07-06 08:15:00|18.4|18.32|18.45|18.37|18.5|18.42|18.4|18.32|284
1625559600000|2021-07-06 08:20:00|18.44|18.36|18.38|18.3|18.45|18.37|18.38|18.3|26
1625559900000|2021-07-06 08:25:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|6
1625560200000|2021-07-06 08:30:00|18.44|18.36|18.43|18.35|18.45|18.37|18.42|18.34|2
1625560500000|2021-07-06 08:35:00|18.42|18.34|18.43|18.35|18.45|18.37|18.42|18.34|13
1625560800000|2021-07-06 08:40:00|18.44|18.36|18.43|18.35|18.45|18.37|18.41|18.33|11
1625561100000|2021-07-06 08:45:00|18.44|18.36|18.38|18.3|18.45|18.37|18.38|18.3|44
1625561400000|2021-07-06 08:50:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|222
1625561700000|2021-07-06 08:55:00|18.42|18.34|18.4|18.32|18.43|18.35|18.38|18.3|47
1625562000000|2021-07-06 09:00:00|18.41|18.33|18.38|18.3|18.43|18.35|18.38|18.3|5
1625562300000|2021-07-06 09:05:00|18.43|18.35|18.42|18.34|18.43|18.35|18.38|18.3|8
1625562600000|2021-07-06 09:10:00|18.43|18.35|18.42|18.34|18.44|18.36|18.4|18.32|30
1625562900000|2021-07-06 09:15:00|18.43|18.35|18.38|18.3|18.45|18.37|18.38|18.3|22
1625563200000|2021-07-06 09:20:00|18.4|18.32|18.38|18.3|18.42|18.34|18.36|18.28|68
1625563800000|2021-07-06 09:30:00|18.4|18.32|18.5|18.42|18.5|18.42|18.4|18.32|19
1625564100000|2021-07-06 09:35:00|18.47|18.39|18.43|18.35|18.47|18.39|18.42|18.34|87
1625564400000|2021-07-06 09:40:00|18.42|18.34|18.33|18.25|18.43|18.35|18.33|18.25|208
1625564700000|2021-07-06 09:45:00|18.35|18.27|18.35|18.27|18.38|18.3|18.33|18.25|101
1625565000000|2021-07-06 09:50:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|0
1625565300000|2021-07-06 09:55:00|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|0
1625565600000|2021-07-06 10:00:00|||||||||1
1625565900000|2021-07-06 10:05:00|18.33|18.25|18.34|18.26|18.35|18.27|18.32|18.24|143
1625566500000|2021-07-06 10:15:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|29
1625566800000|2021-07-06 10:20:00|||||||||1
1625567100000|2021-07-06 10:25:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|9
1625567400000|2021-07-06 10:30:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625567700000|2021-07-06 10:35:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|363
1625568000000|2021-07-06 10:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.27|18.19|67
1625568300000|2021-07-06 10:45:00|18.31|18.23|18.32|18.24|18.32|18.24|18.27|18.19|70
1625568600000|2021-07-06 10:50:00|18.29|18.21|18.32|18.24|18.32|18.24|18.28|18.2|12
1625568900000|2021-07-06 10:55:00|18.34|18.26|18.3|18.22|18.39|18.31|18.3|18.22|50
1625569200000|2021-07-06 11:00:00|18.33|18.25|18.33|18.25|18.34|18.26|18.32|18.24|21
1625569500000|2021-07-06 11:05:00|18.34|18.26|18.34|18.26|18.34|18.26|18.3|18.22|2
1625569800000|2021-07-06 11:10:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1625570100000|2021-07-06 11:15:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|6
1625570400000|2021-07-06 11:20:00|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|9
1625570700000|2021-07-06 11:25:00|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|3
1625571000000|2021-07-06 11:30:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625571300000|2021-07-06 11:35:00|18.3|18.22|18.29|18.21|18.34|18.26|18.29|18.21|36
1625571600000|2021-07-06 11:40:00|18.3|18.22|18.34|18.26|18.34|18.26|18.29|18.21|28
1625571900000|2021-07-06 11:45:00|18.33|18.25|18.3|18.22|18.34|18.26|18.29|18.21|115
1625572200000|2021-07-06 11:50:00|18.31|18.23|18.3|18.22|18.34|18.26|18.29|18.21|10
1625572500000|2021-07-06 11:55:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|36
1625572800000|2021-07-06 12:00:00|||||||||1
1625573400000|2021-07-06 12:10:00|||||||||2
1625573700000|2021-07-06 12:15:00|||||||||24
1625574300000|2021-07-06 12:25:00|18.33|18.25|18.32|18.24|18.33|18.25|18.3|18.22|2
1625574600000|2021-07-06 12:30:00|18.29|18.21|18.28|18.2|18.29|18.21|18.27|18.19|412
1625574900000|2021-07-06 12:35:00|18.27|18.19|18.24|18.16|18.29|18.21|18.22|18.14|78
1625575200000|2021-07-06 12:40:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|3
1625575500000|2021-07-06 12:45:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|11
1625575800000|2021-07-06 12:50:00|||||||||39
1625576400000|2021-07-06 13:00:00|18.22|18.14|18.25|18.17|18.26|18.18|18.22|18.14|181
1625576700000|2021-07-06 13:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.22|18.14|290
1625577000000|2021-07-06 13:10:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|128
1625577300000|2021-07-06 13:15:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|127
1625577600000|2021-07-06 13:20:00|18.23|18.15|18.26|18.18|18.26|18.18|18.22|18.14|113
1625577900000|2021-07-06 13:25:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|80
1625578200000|2021-07-06 13:30:00|18.24|18.16|18.29|18.21|18.31|18.23|18.22|18.14|146
1625578500000|2021-07-06 13:35:00|18.31|18.23|18.32|18.24|18.34|18.26|18.27|18.19|407
1625578800000|2021-07-06 13:40:00|18.29|18.21|18.32|18.24|18.33|18.25|18.29|18.21|27
1625579100000|2021-07-06 13:45:00|18.31|18.23|18.29|18.21|18.32|18.24|18.27|18.19|164
1625579400000|2021-07-06 13:50:00|18.31|18.23|18.39|18.31|18.39|18.31|18.31|18.23|89
1625579700000|2021-07-06 13:55:00|18.41|18.33|18.44|18.36|18.45|18.37|18.39|18.31|125
1625580000000|2021-07-06 14:00:00|18.46|18.38|18.56|18.48|18.56|18.48|18.45|18.37|295
1625580300000|2021-07-06 14:05:00|18.61|18.53|18.61|18.53|18.66|18.58|18.56|18.48|363
1625580600000|2021-07-06 14:10:00|18.65|18.57|18.66|18.58|18.66|18.58|18.61|18.53|432
1625580900000|2021-07-06 14:15:00|18.67|18.59|18.69|18.61|18.73|18.65|18.61|18.53|401
1625581200000|2021-07-06 14:20:00|18.7|18.62|18.75|18.67|18.78|18.7|18.7|18.62|763
1625581500000|2021-07-06 14:25:00|18.73|18.65|18.63|18.55|18.74|18.66|18.61|18.53|1274
1625581800000|2021-07-06 14:30:00|18.68|18.6|18.81|18.73|18.83|18.75|18.65|18.57|774
1625582100000|2021-07-06 14:35:00|18.8|18.72|18.64|18.56|18.83|18.75|18.61|18.53|775
1625582400000|2021-07-06 14:40:00|18.65|18.57|18.69|18.61|18.76|18.68|18.65|18.57|365
1625582700000|2021-07-06 14:45:00|18.71|18.63|18.81|18.73|18.83|18.75|18.71|18.63|432
1625583000000|2021-07-06 14:50:00|18.83|18.75|18.83|18.75|18.88|18.8|18.81|18.73|435
1625583300000|2021-07-06 14:55:00|18.84|18.76|19.05|18.97|19.05|18.97|18.83|18.75|609
1625583600000|2021-07-06 15:00:00|19.08|19|19.1|19.02|19.1|19.02|19|18.92|1153
1625583900000|2021-07-06 15:05:00|19.05|18.97|18.9|18.82|19.05|18.97|18.9|18.82|844
1625584200000|2021-07-06 15:10:00|18.93|18.85|18.98|18.9|19|18.92|18.9|18.82|899
1625584500000|2021-07-06 15:15:00|19|18.92|19.05|18.97|19.05|18.97|18.95|18.87|1532
1625584800000|2021-07-06 15:20:00|19.07|18.99|19.21|19.13|19.27|19.19|19|18.92|2695
1625585100000|2021-07-06 15:25:00|19.19|19.11|19.12|19.04|19.34|19.26|19.09|19.01|3565
1625585400000|2021-07-06 15:30:00|19.11|19.03|19.1|19.02|19.17|19.09|19.07|18.99|944
1625585700000|2021-07-06 15:35:00|19.09|19.01|19.1|19.02|19.1|19.02|19.05|18.97|46
1625586000000|2021-07-06 15:40:00|19.09|19.01|19.14|19.06|19.17|19.09|19.09|19.01|413
1625586300000|2021-07-06 15:45:00|19.12|19.04|19.1|19.02|19.22|19.14|19.1|19.02|434
1625586600000|2021-07-06 15:50:00|19.13|19.05|19.2|19.12|19.2|19.12|19.1|19.02|66
1625586900000|2021-07-06 15:55:00|19.19|19.11|19.18|19.1|19.24|19.16|19.15|19.07|128
1625587200000|2021-07-06 16:00:00|19.19|19.11|19.31|19.23|19.34|19.26|19.19|19.11|157
1625587500000|2021-07-06 16:05:00|19.3|19.22|19.41|19.33|19.43|19.35|19.27|19.19|245
1625587800000|2021-07-06 16:10:00|19.39|19.31|19.25|19.17|19.41|19.33|19.24|19.16|203
1625588100000|2021-07-06 16:15:00|19.24|19.16|19.37|19.29|19.41|19.33|19.24|19.16|178
1625588400000|2021-07-06 16:20:00|19.4|19.32|19.17|19.09|19.42|19.34|19.17|19.09|71
1625588700000|2021-07-06 16:25:00|19.19|19.11|19.14|19.06|19.25|19.17|19.12|19.04|15
1625589000000|2021-07-06 16:30:00|19.15|19.07|19.23|19.15|19.28|19.2|19.15|19.07|2
1625589300000|2021-07-06 16:35:00|19.25|19.17|19.22|19.14|19.28|19.2|19.21|19.13|27
1625589600000|2021-07-06 16:40:00|19.23|19.15|19.34|19.26|19.34|19.26|19.22|19.14|103
1625589900000|2021-07-06 16:45:00|19.29|19.21|19.29|19.21|19.39|19.31|19.28|19.2|27
1625590200000|2021-07-06 16:50:00|19.26|19.18|19.22|19.14|19.27|19.19|19.21|19.13|48
1625590500000|2021-07-06 16:55:00|19.24|19.16|19.15|19.07|19.27|19.19|19.14|19.06|61
1625590800000|2021-07-06 17:00:00|19.17|19.09|19.1|19.02|19.17|19.09|19.1|19.02|3
1625591100000|2021-07-06 17:05:00|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|24
1625591400000|2021-07-06 17:10:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|1
1625591700000|2021-07-06 17:15:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|1
1625592000000|2021-07-06 17:20:00|19.06|18.98|19.05|18.97|19.07|18.99|18.97|18.89|8
1625592300000|2021-07-06 17:25:00|19.04|18.96|19.09|19.01|19.14|19.06|19.01|18.93|0
1625592600000|2021-07-06 17:30:00|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|0
1625592900000|2021-07-06 17:35:00|19.02|18.94|19.04|18.96|19.06|18.98|19.01|18.93|12
1625593200000|2021-07-06 17:40:00|19.02|18.94|18.99|18.91|19.04|18.96|18.97|18.89|14
1625593500000|2021-07-06 17:45:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|14
1625593800000|2021-07-06 17:50:00|||||||||2
1625594100000|2021-07-06 17:55:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|25
1625594400000|2021-07-06 18:00:00|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|2
1625594700000|2021-07-06 18:05:00|18.97|18.89|19.03|18.95|19.03|18.95|18.92|18.84|11
1625595000000|2021-07-06 18:10:00|19.04|18.96|18.98|18.9|19.08|19|18.97|18.89|1
1625595300000|2021-07-06 18:15:00|18.97|18.89|18.93|18.85|19|18.92|18.93|18.85|0
1625595600000|2021-07-06 18:20:00|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|2
1625595900000|2021-07-06 18:25:00|18.9|18.82|18.9|18.82|18.91|18.83|18.88|18.8|11
1625596200000|2021-07-06 18:30:00|18.88|18.8|18.88|18.8|18.9|18.82|18.87|18.79|8
1625596500000|2021-07-06 18:35:00|18.89|18.81|18.89|18.81|18.93|18.85|18.89|18.81|0
1625596800000|2021-07-06 18:40:00|18.9|18.82|18.94|18.86|18.95|18.87|18.89|18.81|1
1625597100000|2021-07-06 18:45:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|2
1625597400000|2021-07-06 18:50:00|18.92|18.84|18.99|18.91|19|18.92|18.91|18.83|2
1625597700000|2021-07-06 18:55:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|44
1625598000000|2021-07-06 19:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1625598300000|2021-07-06 19:05:00|18.92|18.84|18.79|18.71|18.92|18.84|18.79|18.71|31
1625598600000|2021-07-06 19:10:00|18.8|18.72|18.85|18.77|18.86|18.78|18.8|18.72|0
1625598900000|2021-07-06 19:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.8|18.72|10
1625599200000|2021-07-06 19:20:00|18.85|18.77|18.9|18.82|18.91|18.83|18.85|18.77|0
1625599500000|2021-07-06 19:25:00|18.89|18.81|18.89|18.81|18.9|18.82|18.85|18.77|2
1625599800000|2021-07-06 19:30:00|18.88|18.8|18.96|18.88|18.97|18.89|18.85|18.77|16
1625600100000|2021-07-06 19:35:00|18.95|18.87|18.9|18.82|18.95|18.87|18.85|18.77|10
1625600400000|2021-07-06 19:40:00|18.87|18.79|18.9|18.82|18.91|18.83|18.87|18.79|6
1625600700000|2021-07-06 19:45:00|18.87|18.79|18.9|18.82|18.93|18.85|18.87|18.79|17
1625601000000|2021-07-06 19:50:00|18.88|18.8|18.99|18.91|19|18.92|18.88|18.8|2
1625601300000|2021-07-06 19:55:00|19|18.92|19.15|18.9|19.16|18.96|18.95|18.87|32
1625601600000|2021-07-06 20:00:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625616900000|2021-07-07 00:15:00|19.17|18.87|19.16|18.86|19.19|18.89|19.16|18.86|0
1625617200000|2021-07-07 00:20:00|19.17|18.91|19.16|18.86|19.17|18.91|19.11|18.84|0
1625617500000|2021-07-07 00:25:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1625617800000|2021-07-07 00:30:00|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1625618100000|2021-07-07 00:35:00|19.11|18.84|19.11|18.86|19.16|18.86|19.11|18.84|0
1625618400000|2021-07-07 00:40:00|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1625618700000|2021-07-07 00:45:00|19.08|18.83|19.11|18.86|19.11|18.86|19.08|18.83|0
1625619000000|2021-07-07 00:50:00|19.1|18.85|19.11|18.86|19.11|18.86|19.08|18.83|0
1625619300000|2021-07-07 00:55:00|19.1|18.85|19.11|18.86|19.11|18.86|19.1|18.85|0
1625619600000|2021-07-07 01:00:00|19.1|18.85|19.11|18.86|19.11|18.86|19.08|18.83|0
1625620500000|2021-07-07 01:15:00|19.13|18.88|19.09|18.84|19.13|18.88|19.09|18.84|0
1625620800000|2021-07-07 01:20:00|19.1|18.85|19.11|18.86|19.11|18.86|19.09|18.84|0
1625621100000|2021-07-07 01:25:00|19.1|18.85|19.08|18.83|19.11|18.86|19.08|18.83|0
1625621400000|2021-07-07 01:30:00|19.1|18.85|19.11|18.86|19.12|18.87|19.09|18.84|0
1625621700000|2021-07-07 01:35:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625622000000|2021-07-07 01:40:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625622600000|2021-07-07 01:50:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625622900000|2021-07-07 01:55:00|19.1|18.85|19.09|18.84|19.1|18.85|19.09|18.84|0
1625623200000|2021-07-07 02:00:00|19.11|18.86|19.1|18.85|19.11|18.86|19.09|18.84|0
1625623500000|2021-07-07 02:05:00|19.09|18.84|19.09|18.84|19.1|18.85|19.09|18.84|0
1625623800000|2021-07-07 02:10:00|19.1|18.85|19.1|18.85|19.12|18.87|19.09|18.84|0
1625624100000|2021-07-07 02:15:00|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625625300000|2021-07-07 02:35:00|19.03|18.95|19.1|18.85|19.12|18.95|19.03|18.85|0
1625625600000|2021-07-07 02:40:00|19.06|18.98|19.1|18.85|19.11|18.98|19.06|18.85|0
1625626200000|2021-07-07 02:50:00|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625627400000|2021-07-07 03:10:00|19.01|18.93|18.99|18.91|19.1|18.93|18.99|18.84|0
1625627700000|2021-07-07 03:15:00|19.07|18.82|19.1|18.85|19.1|18.85|19.07|18.82|0
1625630100000|2021-07-07 03:55:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625630400000|2021-07-07 04:00:00|19.1|18.85|19.09|18.84|19.1|18.85|19.09|18.84|0
1625631300000|2021-07-07 04:15:00|19.07|18.82|19.07|18.82|19.09|18.84|19.07|18.82|0
1625631600000|2021-07-07 04:20:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1625632200000|2021-07-07 04:30:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1625632500000|2021-07-07 04:35:00|18.99|18.91|19.03|18.95|19.03|18.95|18.98|18.9|0
1625632800000|2021-07-07 04:40:00|19.12|18.87|19.12|18.87|19.12|18.95|19.03|18.84|0
1625633100000|2021-07-07 04:45:00|19.1|18.85|19.13|18.88|19.14|18.89|19.1|18.85|0
1625633400000|2021-07-07 04:50:00|19.12|18.87|19.09|18.84|19.12|18.87|19.09|18.84|0
1625634600000|2021-07-07 05:10:00|19.03|18.95|19.03|18.95|19.11|18.95|19.01|18.84|0
1625635200000|2021-07-07 05:20:00|19.09|18.84|19.11|18.86|19.11|18.95|19.02|18.84|0
1625635500000|2021-07-07 05:25:00|19.09|18.84|19.09|18.84|19.11|18.95|19.03|18.84|0
1625637000000|2021-07-07 05:50:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625637600000|2021-07-07 06:00:00|19.02|18.94|19.04|18.79|19.04|18.94|18.95|18.78|0
1625638200000|2021-07-07 06:10:00|19.06|18.81|18.95|18.87|19.06|18.88|18.95|18.81|0
1625638500000|2021-07-07 06:15:00|18.96|18.88|18.96|18.88|18.97|18.89|18.95|18.87|0
1625638800000|2021-07-07 06:20:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1625639100000|2021-07-07 06:25:00|18.96|18.88|18.94|18.86|18.97|18.89|18.92|18.84|3
1625639400000|2021-07-07 06:30:00|18.95|18.87|19|18.92|19|18.92|18.92|18.84|4
1625639700000|2021-07-07 06:35:00|18.99|18.91|19.02|18.94|19.05|18.97|18.99|18.91|78
1625640000000|2021-07-07 06:40:00|19.01|18.93|19.06|18.98|19.06|18.98|19|18.92|26
1625640300000|2021-07-07 06:45:00|19.05|18.97|19.02|18.94|19.06|18.98|19|18.92|10
1625640600000|2021-07-07 06:50:00|19.01|18.93|18.97|18.89|19.02|18.94|18.97|18.89|0
1625640900000|2021-07-07 06:55:00|18.95|18.87|18.92|18.84|18.95|18.87|18.87|18.79|67
1625641200000|2021-07-07 07:00:00|18.94|18.86|18.79|18.71|18.94|18.86|18.77|18.69|291
1625641500000|2021-07-07 07:05:00|18.78|18.7|18.75|18.67|18.78|18.7|18.67|18.59|352
1625641800000|2021-07-07 07:10:00|18.74|18.66|18.74|18.66|18.78|18.7|18.73|18.65|136
1625642100000|2021-07-07 07:15:00|18.72|18.64|18.66|18.58|18.72|18.64|18.66|18.58|621
1625642400000|2021-07-07 07:20:00|18.61|18.53|18.67|18.59|18.72|18.64|18.56|18.48|849
1625642700000|2021-07-07 07:25:00|18.64|18.56|18.66|18.58|18.67|18.59|18.64|18.56|143
1625643000000|2021-07-07 07:30:00|18.64|18.56|18.67|18.59|18.67|18.59|18.61|18.53|23
1625643300000|2021-07-07 07:35:00|18.66|18.58|18.74|18.66|18.74|18.66|18.66|18.58|269
1625643600000|2021-07-07 07:40:00|18.73|18.65|18.78|18.7|18.79|18.71|18.69|18.61|63
1625643900000|2021-07-07 07:45:00|18.77|18.69|18.74|18.66|18.78|18.7|18.69|18.61|34
1625644200000|2021-07-07 07:50:00|18.73|18.65|18.74|18.66|18.74|18.66|18.69|18.61|11
1625644500000|2021-07-07 07:55:00|18.75|18.67|18.76|18.68|18.81|18.73|18.74|18.66|75
1625644800000|2021-07-07 08:00:00|18.78|18.7|18.71|18.63|18.79|18.71|18.67|18.59|140
1625645100000|2021-07-07 08:05:00|18.7|18.62|18.71|18.63|18.73|18.65|18.69|18.61|137
1625645400000|2021-07-07 08:10:00|18.69|18.61|18.76|18.68|18.76|18.68|18.69|18.61|61
1625645700000|2021-07-07 08:15:00|18.74|18.66|18.74|18.66|18.79|18.71|18.73|18.65|231
1625646000000|2021-07-07 08:20:00|18.71|18.63|18.74|18.66|18.76|18.68|18.69|18.61|142
1625646300000|2021-07-07 08:25:00|18.76|18.68|18.74|18.66|18.76|18.68|18.73|18.65|149
1625646600000|2021-07-07 08:30:00|18.73|18.65|18.78|18.7|18.8|18.72|18.73|18.65|38
1625646900000|2021-07-07 08:35:00|18.76|18.68|18.76|18.68|18.81|18.73|18.74|18.66|64
1625647200000|2021-07-07 08:40:00|18.78|18.7|18.88|18.8|18.91|18.83|18.76|18.68|238
1625647500000|2021-07-07 08:45:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|85
1625647800000|2021-07-07 08:50:00|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|9
1625648100000|2021-07-07 08:55:00|18.89|18.81|18.88|18.8|18.91|18.83|18.88|18.8|175
1625648400000|2021-07-07 09:00:00|18.89|18.81|18.83|18.75|18.89|18.81|18.83|18.75|75
1625648700000|2021-07-07 09:05:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|102
1625649000000|2021-07-07 09:10:00|18.76|18.68|18.76|18.68|18.79|18.71|18.75|18.67|22
1625649300000|2021-07-07 09:15:00|18.75|18.67|18.76|18.68|18.78|18.7|18.73|18.65|0
1625649600000|2021-07-07 09:20:00|18.75|18.67|18.73|18.65|18.76|18.68|18.68|18.6|76
1625649900000|2021-07-07 09:25:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|5
1625650200000|2021-07-07 09:30:00|18.71|18.63|18.69|18.61|18.73|18.65|18.66|18.58|16
1625650500000|2021-07-07 09:35:00|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|22
1625650800000|2021-07-07 09:40:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|4
1625651100000|2021-07-07 09:45:00|18.69|18.61|18.68|18.6|18.73|18.65|18.68|18.6|16
1625651400000|2021-07-07 09:50:00|18.69|18.61|18.76|18.68|18.78|18.7|18.69|18.61|10
1625651700000|2021-07-07 09:55:00|18.75|18.67|18.76|18.68|18.78|18.7|18.74|18.66|60
1625652000000|2021-07-07 10:00:00|18.77|18.69|18.83|18.75|18.85|18.77|18.77|18.69|139
1625652300000|2021-07-07 10:05:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|29
1625652600000|2021-07-07 10:10:00|18.81|18.73|18.88|18.8|18.91|18.83|18.81|18.73|55
1625652900000|2021-07-07 10:15:00|18.86|18.78|18.83|18.75|18.86|18.78|18.82|18.74|31
1625653200000|2021-07-07 10:20:00|18.8|18.72|18.83|18.75|18.83|18.75|18.78|18.7|4
1625653500000|2021-07-07 10:25:00|18.85|18.77|18.75|18.67|18.85|18.77|18.75|18.67|18
1625653800000|2021-07-07 10:30:00|18.76|18.68|18.8|18.72|18.81|18.73|18.76|18.68|4
1625654100000|2021-07-07 10:35:00|18.81|18.73|18.83|18.75|18.88|18.8|18.8|18.72|6
1625654400000|2021-07-07 10:40:00|18.85|18.77|18.75|18.67|18.85|18.77|18.75|18.67|20
1625654700000|2021-07-07 10:45:00|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|11
1625655000000|2021-07-07 10:50:00|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|13
1625655300000|2021-07-07 10:55:00|18.78|18.7|18.75|18.67|18.81|18.73|18.75|18.67|4
1625655600000|2021-07-07 11:00:00|18.76|18.68|18.76|18.68|18.8|18.72|18.75|18.67|18
1625655900000|2021-07-07 11:05:00|18.77|18.69|18.73|18.65|18.79|18.71|18.73|18.65|44
1625656200000|2021-07-07 11:10:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1625656500000|2021-07-07 11:15:00|18.75|18.67|18.76|18.68|18.78|18.7|18.73|18.65|8
1625657100000|2021-07-07 11:25:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|8
1625657400000|2021-07-07 11:30:00|18.79|18.71|18.76|18.68|18.8|18.72|18.75|18.67|21
1625657700000|2021-07-07 11:35:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|100
1625658000000|2021-07-07 11:40:00|18.77|18.69|18.8|18.72|18.8|18.72|18.76|18.68|4
1625658300000|2021-07-07 11:45:00|18.79|18.71|18.77|18.69|18.8|18.72|18.75|18.67|24
1625658600000|2021-07-07 11:50:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|120
1625658900000|2021-07-07 11:55:00|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|54
1625659200000|2021-07-07 12:00:00|18.73|18.65|18.72|18.64|18.75|18.67|18.7|18.62|41
1625659500000|2021-07-07 12:05:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1625659800000|2021-07-07 12:10:00|18.71|18.63|18.7|18.62|18.71|18.63|18.68|18.6|16
1625660100000|2021-07-07 12:15:00|18.73|18.65|18.82|18.74|18.82|18.74|18.72|18.64|53
1625660400000|2021-07-07 12:20:00|18.81|18.73|18.76|18.68|18.81|18.73|18.75|18.67|9
1625660700000|2021-07-07 12:25:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1625661000000|2021-07-07 12:30:00|18.79|18.71|18.82|18.74|18.82|18.74|18.78|18.7|72
1625661300000|2021-07-07 12:35:00|18.81|18.73|18.82|18.74|18.82|18.74|18.78|18.7|18
1625661600000|2021-07-07 12:40:00|18.81|18.73|18.82|18.74|18.82|18.74|18.78|18.7|3
1625661900000|2021-07-07 12:45:00|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|5
1625662200000|2021-07-07 12:50:00|18.79|18.71|18.82|18.74|18.87|18.79|18.78|18.7|177
1625662500000|2021-07-07 12:55:00|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|81
1625662800000|2021-07-07 13:00:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|99
1625663100000|2021-07-07 13:05:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|147
1625663400000|2021-07-07 13:10:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|9
1625663700000|2021-07-07 13:15:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|258
1625664000000|2021-07-07 13:20:00|18.8|18.72|18.82|18.74|18.82|18.74|18.79|18.71|24
1625664300000|2021-07-07 13:25:00|18.81|18.73|18.79|18.71|18.82|18.74|18.79|18.71|122
1625664600000|2021-07-07 13:30:00|18.77|18.69|18.72|18.64|18.8|18.72|18.7|18.62|411
1625664900000|2021-07-07 13:35:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|302
1625665200000|2021-07-07 13:40:00|18.7|18.62|18.75|18.67|18.8|18.72|18.68|18.6|345
1625665500000|2021-07-07 13:45:00|18.73|18.65|18.77|18.69|18.78|18.7|18.68|18.6|85
1625665800000|2021-07-07 13:50:00|18.78|18.7|18.85|18.77|18.85|18.77|18.78|18.7|126
1625666100000|2021-07-07 13:55:00|18.84|18.76|18.84|18.76|18.85|18.77|18.82|18.74|19
1625666400000|2021-07-07 14:00:00|18.85|18.77|19.05|18.97|19.05|18.97|18.84|18.76|97
1625666700000|2021-07-07 14:05:00|19.02|18.94|18.95|18.87|19.04|18.96|18.95|18.87|222
1625667000000|2021-07-07 14:10:00|18.94|18.86|18.89|18.81|18.94|18.86|18.84|18.76|225
1625667300000|2021-07-07 14:15:00|18.87|18.79|18.9|18.82|18.9|18.82|18.84|18.76|53
1625667600000|2021-07-07 14:20:00|18.92|18.84|18.97|18.89|18.97|18.89|18.89|18.81|115
1625667900000|2021-07-07 14:25:00|18.95|18.87|19.12|19.04|19.15|19.07|18.95|18.87|613
1625668200000|2021-07-07 14:30:00|19.14|19.06|19.2|19.12|19.22|19.14|19.05|18.97|326
1625668500000|2021-07-07 14:35:00|19.19|19.11|19.27|19.19|19.3|19.22|19.1|19.02|367
1625668800000|2021-07-07 14:40:00|19.29|19.21|19.37|19.29|19.37|19.29|19.2|19.12|353
1625669100000|2021-07-07 14:45:00|19.39|19.31|19.21|19.13|19.39|19.31|19.15|19.07|733
1625669400000|2021-07-07 14:50:00|19.22|19.14|19.21|19.13|19.26|19.18|19.17|19.09|99
1625669700000|2021-07-07 14:55:00|19.17|19.09|19.07|18.99|19.21|19.13|19.07|18.99|567
1625670000000|2021-07-07 15:00:00|19.09|19.01|19.07|18.99|19.19|19.11|19.07|18.99|753
1625670300000|2021-07-07 15:05:00|19.09|19.01|19.12|19.04|19.17|19.09|19.07|18.99|646
1625670600000|2021-07-07 15:10:00|19.14|19.06|19.05|18.97|19.17|19.09|19.05|18.97|370
1625670900000|2021-07-07 15:15:00|19.04|18.96|19.06|18.98|19.09|19.01|18.94|18.86|1397
1625671200000|2021-07-07 15:20:00|19.05|18.97|19.09|19.01|19.14|19.06|19.04|18.96|1921
1625671500000|2021-07-07 15:25:00|19.1|19.02|19.07|18.99|19.14|19.06|19.04|18.96|1798
1625671800000|2021-07-07 15:30:00|19.04|18.96|19.06|18.98|19.12|19.04|19.02|18.94|441
1625672100000|2021-07-07 15:35:00|19.07|18.99|18.97|18.89|19.07|18.99|18.96|18.88|56
1625672400000|2021-07-07 15:40:00|19.01|18.93|18.99|18.91|19.01|18.93|18.96|18.88|46
1625672700000|2021-07-07 15:45:00|19.01|18.93|18.96|18.88|19.02|18.94|18.96|18.88|93
1625673000000|2021-07-07 15:50:00|18.95|18.87|18.94|18.86|18.96|18.88|18.91|18.83|60
1625673300000|2021-07-07 15:55:00|18.92|18.84|18.97|18.89|18.99|18.91|18.92|18.84|44
1625673600000|2021-07-07 16:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.93|18.85|110
1625673900000|2021-07-07 16:05:00|19.01|18.93|18.99|18.91|19.01|18.93|18.97|18.89|13
1625674200000|2021-07-07 16:10:00|18.97|18.89|18.96|18.88|19|18.92|18.96|18.88|0
1625674500000|2021-07-07 16:15:00|18.97|18.89|18.95|18.87|18.97|18.89|18.94|18.86|0
1625674800000|2021-07-07 16:20:00|18.93|18.85|18.95|18.87|18.96|18.88|18.89|18.81|0
1625675100000|2021-07-07 16:25:00|18.96|18.88|19|18.92|19.01|18.93|18.96|18.88|4
1625675400000|2021-07-07 16:30:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|2
1625675700000|2021-07-07 16:35:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|1
1625676000000|2021-07-07 16:40:00|19|18.92|19|18.92|19.01|18.93|18.99|18.91|0
1625676300000|2021-07-07 16:45:00|18.99|18.91|18.9|18.82|19|18.92|18.9|18.82|5
1625676600000|2021-07-07 16:50:00|18.87|18.79|18.89|18.81|18.96|18.88|18.87|18.79|4
1625676900000|2021-07-07 16:55:00|18.92|18.84|18.92|18.84|18.95|18.87|18.89|18.81|3
1625677200000|2021-07-07 17:00:00|18.94|18.86|19.01|18.93|19.01|18.93|18.94|18.86|13
1625677500000|2021-07-07 17:05:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|15
1625677800000|2021-07-07 17:10:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|7
1625678100000|2021-07-07 17:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|41
1625678400000|2021-07-07 17:20:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|70
1625678700000|2021-07-07 17:25:00|19.02|18.94|19.06|18.98|19.06|18.98|19.01|18.93|3
1625679000000|2021-07-07 17:30:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|14
1625679300000|2021-07-07 17:35:00|19|18.92|19.03|18.95|19.06|18.98|19|18.92|2
1625679600000|2021-07-07 17:40:00|19.05|18.97|18.99|18.91|19.06|18.98|18.99|18.91|3
1625679900000|2021-07-07 17:45:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|2
1625680200000|2021-07-07 17:50:00|18.94|18.86|18.94|18.86|18.98|18.9|18.94|18.86|3
1625680500000|2021-07-07 17:55:00|18.96|18.88|19.03|18.95|19.04|18.96|18.96|18.88|7
1625680800000|2021-07-07 18:00:00|19.02|18.94|18.83|18.75|19.03|18.95|18.83|18.75|36
1625681100000|2021-07-07 18:05:00|18.85|18.77|18.77|18.69|18.85|18.77|18.77|18.69|70
1625681400000|2021-07-07 18:10:00|18.79|18.71|18.83|18.75|18.88|18.8|18.78|18.7|2
1625681700000|2021-07-07 18:15:00|18.85|18.77|18.88|18.8|18.94|18.86|18.83|18.75|221
1625682000000|2021-07-07 18:20:00|18.86|18.78|18.98|18.9|18.98|18.9|18.86|18.78|42
1625682300000|2021-07-07 18:25:00|18.96|18.88|18.93|18.85|18.98|18.9|18.92|18.84|8
1625682600000|2021-07-07 18:30:00|18.94|18.86|19.01|18.93|19.01|18.93|18.92|18.84|14
1625682900000|2021-07-07 18:35:00|19|18.92|19.12|19.04|19.12|19.04|19|18.92|54
1625683200000|2021-07-07 18:40:00|19.11|19.03|19.04|18.96|19.13|19.05|19.02|18.94|30
1625683500000|2021-07-07 18:45:00|19.03|18.95|18.97|18.89|19.04|18.96|18.97|18.89|21
1625683800000|2021-07-07 18:50:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|0
1625684100000|2021-07-07 18:55:00|18.98|18.9|18.96|18.88|18.99|18.91|18.95|18.87|0
1625684400000|2021-07-07 19:00:00|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|2
1625684700000|2021-07-07 19:05:00|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|0
1625685000000|2021-07-07 19:10:00|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|15
1625685300000|2021-07-07 19:15:00|19.04|18.96|19.07|18.99|19.08|19|19.02|18.94|10
1625685600000|2021-07-07 19:20:00|19.06|18.98|19.08|19|19.1|19.02|19.06|18.98|10
1625685900000|2021-07-07 19:25:00|19.09|19.01|19.08|19|19.1|19.02|19.08|19|0
1625686200000|2021-07-07 19:30:00|19.09|19.01|19.05|18.97|19.12|19.04|19.05|18.97|3
1625686500000|2021-07-07 19:35:00|19.09|19.01|19.1|19.02|19.13|19.05|19.07|18.99|1
1625686800000|2021-07-07 19:40:00|19.08|19|19.13|19.05|19.15|19.07|19.08|19|6
1625687100000|2021-07-07 19:45:00|19.12|19.04|19.1|19.02|19.14|19.06|19.08|19|0
1625687400000|2021-07-07 19:50:00|19.08|19|18.98|18.9|19.1|19.02|18.98|18.9|154
1625687700000|2021-07-07 19:55:00|19|18.92|19.1|19.02|19.11|19.02|18.98|18.86|26
1625703300000|2021-07-08 00:15:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|0
1625703600000|2021-07-08 00:20:00|19.03|18.78|19.08|18.78|19.08|18.78|19.03|18.76|0
1625705100000|2021-07-08 00:45:00|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|0
1625705400000|2021-07-08 00:50:00|19.13|18.83|19.13|18.88|19.13|18.88|19.11|18.83|0
1625705700000|2021-07-08 00:55:00||18.83||18.83||18.83||18.83|0
1625706000000|2021-07-08 01:00:00|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625706300000|2021-07-08 01:05:00|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625706600000|2021-07-08 01:10:00|19.12|18.87|19.13|18.88|19.13|18.88|19.12|18.87|0
1625706900000|2021-07-08 01:15:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1625707500000|2021-07-08 01:25:00|19.13|18.88|19.17|18.92|19.17|18.92|19.1|18.83|0
1625707800000|2021-07-08 01:30:00|19.15|18.9|19.15|18.9|19.17|18.92|19.15|18.9|0
1625708100000|2021-07-08 01:35:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1625708400000|2021-07-08 01:40:00|19.12|18.87|19.17|18.92|19.17|18.92|19.12|18.85|0
1625708700000|2021-07-08 01:45:00|19.19|18.94|19.22|18.97|19.22|18.97|19.17|18.9|0
1625709000000|2021-07-08 01:50:00|19.24|18.99|19.25|19|19.25|19|19.24|18.99|0
1625709300000|2021-07-08 01:55:00|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1625710800000|2021-07-08 02:20:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1625711100000|2021-07-08 02:25:00|19.29|19.04|19.3|19.05|19.3|19.05|19.25|19|0
1625711700000|2021-07-08 02:35:00|19.32|19.07|19.35|19.1|19.35|19.1|19.32|19.07|0
1625712000000|2021-07-08 02:40:00|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1625712300000|2021-07-08 02:45:00|19.27|19.19|19.33|19.08|19.33|19.19|19.27|19.08|0
1625713800000|2021-07-08 03:10:00|19.34|19.09|19.34|19.09|19.34|19.09|19.33|19.08|0
1625714100000|2021-07-08 03:15:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625714400000|2021-07-08 03:20:00|19.34|19.09|19.38|19.13|19.38|19.13|19.34|19.09|0
1625714700000|2021-07-08 03:25:00|19.37|19.12|19.38|19.13|19.39|19.14|19.35|19.1|0
1625715000000|2021-07-08 03:30:00|19.36|19.11|19.34|19.09|19.38|19.13|19.34|19.09|0
1625715300000|2021-07-08 03:35:00|19.35|19.1|19.38|19.13|19.38|19.13|19.34|19.09|0
1625715600000|2021-07-08 03:40:00|19.35|19.1|19.38|19.13|19.39|19.14|19.34|19.09|0
1625715900000|2021-07-08 03:45:00|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1625716200000|2021-07-08 03:50:00|19.34|19.09|19.34|19.09|19.34|19.09|19.33|19.08|0
1625716500000|2021-07-08 03:55:00|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1625716800000|2021-07-08 04:00:00|19.35|19.1|19.35|19.1|19.38|19.13|19.34|19.09|0
1625717400000|2021-07-08 04:10:00|19.36|19.11|19.38|19.13|19.38|19.13|19.36|19.11|0
1625718600000|2021-07-08 04:30:00|19.35|19.1|19.35|19.1|19.35|19.1|19.33|19.08|0
1625719200000|2021-07-08 04:40:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625719500000|2021-07-08 04:45:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625719800000|2021-07-08 04:50:00|19.38|19.13|19.22|19.14|19.38|19.14|19.22|19.08|0
1625720400000|2021-07-08 05:00:00|19.27|19.19|19.33|19.08|19.38|19.21|19.27|19.08|1
1625720700000|2021-07-08 05:05:00|19.25|19.17|19.29|19.21|19.35|19.21|19.25|19.08|0
1625721600000|2021-07-08 05:20:00|19.33|19.08|19.35|19.1|19.35|19.16|19.24|19.08|0
1625721900000|2021-07-08 05:25:00|19.33|19.08|19.35|19.1|19.35|19.1|19.33|19.08|0
1625722500000|2021-07-08 05:35:00|19.29|19.21|19.29|19.21|19.36|19.21|19.29|19.1|0
1625722800000|2021-07-08 05:40:00|19.27|19.19|19.29|19.21|19.36|19.21|19.27|19.1|0
1625723400000|2021-07-08 05:50:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|1
1625723700000|2021-07-08 05:55:00|19.27|19.19|19.3|19.22|19.33|19.23|19.24|19.08|0
1625724000000|2021-07-08 06:00:00|19.28|19.2|19.33|19.25|19.36|19.28|19.28|19.2|80
1625724300000|2021-07-08 06:05:00|19.34|19.26|19.4|19.32|19.4|19.32|19.31|19.23|9
1625724600000|2021-07-08 06:10:00|19.41|19.33|19.45|19.37|19.46|19.38|19.41|19.33|76
1625724900000|2021-07-08 06:15:00|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|11
1625725200000|2021-07-08 06:20:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|1
1625725500000|2021-07-08 06:25:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1625725800000|2021-07-08 06:30:00|19.36|19.28|19.38|19.3|19.38|19.3|19.35|19.27|25
1625726100000|2021-07-08 06:35:00|19.4|19.32|19.51|19.43|19.51|19.43|19.38|19.3|16
1625726400000|2021-07-08 06:40:00|19.52|19.44|19.58|19.5|19.58|19.5|19.52|19.44|65
1625726700000|2021-07-08 06:45:00|19.62|19.54|19.67|19.59|19.68|19.6|19.58|19.5|49
1625727000000|2021-07-08 06:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|18
1625727300000|2021-07-08 06:55:00|19.67|19.59|19.77|19.69|19.8|19.72|19.65|19.57|415
1625727600000|2021-07-08 07:00:00|19.75|19.67|19.92|19.84|19.92|19.84|19.73|19.65|1408
1625727900000|2021-07-08 07:05:00|19.91|19.83|19.83|19.75|19.97|19.89|19.83|19.75|1114
1625728200000|2021-07-08 07:10:00|19.84|19.76|19.82|19.74|19.93|19.85|19.72|19.64|406
1625728500000|2021-07-08 07:15:00|19.8|19.72|19.9|19.82|19.92|19.84|19.8|19.72|757
1625728800000|2021-07-08 07:20:00|19.88|19.8|19.92|19.84|20.08|20|19.87|19.79|920
1625729100000|2021-07-08 07:25:00|19.93|19.85|19.9|19.82|19.98|19.9|19.85|19.77|402
1625729400000|2021-07-08 07:30:00|19.92|19.84|19.97|19.89|20.03|19.95|19.92|19.84|321
1625729700000|2021-07-08 07:35:00|19.98|19.9|19.97|19.89|20.03|19.95|19.95|19.87|305
1625730000000|2021-07-08 07:40:00|19.98|19.9|20.18|20.1|20.18|20.1|19.98|19.9|671
1625730300000|2021-07-08 07:45:00|20.22|20.14|20.19|20.11|20.35|20.27|20.13|20.05|1230
1625730600000|2021-07-08 07:50:00|20.2|20.12|20.18|20.1|20.35|20.27|20.18|20.1|1163
1625730900000|2021-07-08 07:55:00|20.15|20.07|20.07|19.99|20.2|20.12|20.04|19.96|686
1625731200000|2021-07-08 08:00:00|20.08|20|20.31|20.23|20.31|20.23|20.08|20|264
1625731500000|2021-07-08 08:05:00|20.3|20.22|20.18|20.1|20.37|20.29|20.15|20.07|527
1625731800000|2021-07-08 08:10:00|20.2|20.12|20.13|20.05|20.3|20.22|20.13|20.05|151
1625732100000|2021-07-08 08:15:00|20.14|20.06|20.13|20.05|20.2|20.12|20.08|20|771
1625732400000|2021-07-08 08:20:00|20.12|20.04|20.28|20.2|20.33|20.25|20.12|20.04|395
1625732700000|2021-07-08 08:25:00|20.3|20.22|20.35|20.27|20.46|20.38|20.28|20.2|930
1625733000000|2021-07-08 08:30:00|20.4|20.32|20.38|20.3|20.47|20.39|20.33|20.25|419
1625733300000|2021-07-08 08:35:00|20.37|20.29|20.32|20.24|20.42|20.34|20.32|20.24|276
1625733600000|2021-07-08 08:40:00|20.33|20.25|20.3|20.22|20.38|20.3|20.28|20.2|136
1625733900000|2021-07-08 08:45:00|20.31|20.23|20.2|20.12|20.33|20.25|20.17|20.09|248
1625734200000|2021-07-08 08:50:00|20.18|20.1|20.22|20.14|20.25|20.17|20.17|20.09|432
1625734500000|2021-07-08 08:55:00|20.2|20.12|20.13|20.05|20.25|20.17|20.13|20.05|142
1625734800000|2021-07-08 09:00:00|20.17|20.09|20.15|20.07|20.18|20.1|20.08|20|615
1625735100000|2021-07-08 09:05:00|20.14|20.06|20.33|20.25|20.33|20.25|20.14|20.06|513
1625735400000|2021-07-08 09:10:00|20.32|20.24|20.25|20.17|20.42|20.34|20.25|20.17|540
1625735700000|2021-07-08 09:15:00|20.26|20.18|20.29|20.21|20.32|20.24|20.22|20.14|82
1625736000000|2021-07-08 09:20:00|20.32|20.24|20.37|20.29|20.43|20.35|20.31|20.23|311
1625736300000|2021-07-08 09:25:00|20.39|20.31|20.3|20.22|20.4|20.32|20.3|20.22|429
1625736600000|2021-07-08 09:30:00|20.31|20.23|20.25|20.17|20.31|20.23|20.25|20.17|145
1625736900000|2021-07-08 09:35:00|20.26|20.18|20.34|20.26|20.34|20.26|20.25|20.17|32
1625737200000|2021-07-08 09:40:00|20.32|20.24|20.2|20.12|20.34|20.26|20.2|20.12|309
1625737500000|2021-07-08 09:45:00|20.22|20.14|20.19|20.11|20.25|20.17|20.19|20.11|178
1625737800000|2021-07-08 09:50:00|20.2|20.12|20.29|20.21|20.32|20.24|20.19|20.11|342
1625738100000|2021-07-08 09:55:00|20.3|20.22|20.44|20.36|20.47|20.39|20.3|20.22|354
1625738400000|2021-07-08 10:00:00|20.45|20.37|20.49|20.41|20.6|20.52|20.45|20.37|273
1625738700000|2021-07-08 10:05:00|20.5|20.42|20.67|20.59|20.67|20.59|20.5|20.42|207
1625739000000|2021-07-08 10:10:00|20.7|20.62|20.74|20.66|20.75|20.67|20.69|20.61|940
1625739300000|2021-07-08 10:15:00|20.75|20.67|20.77|20.69|20.85|20.77|20.74|20.66|738
1625739600000|2021-07-08 10:20:00|20.79|20.71|20.77|20.69|20.88|20.8|20.77|20.69|297
1625739900000|2021-07-08 10:25:00|20.79|20.71|20.82|20.74|20.87|20.79|20.75|20.67|240
1625740200000|2021-07-08 10:30:00|20.83|20.75|20.8|20.72|20.95|20.87|20.75|20.67|1362
1625740500000|2021-07-08 10:35:00|20.77|20.69|20.77|20.69|20.8|20.72|20.72|20.64|388
1625740800000|2021-07-08 10:40:00|20.78|20.7|20.89|20.81|20.95|20.87|20.77|20.69|565
1625741100000|2021-07-08 10:45:00|20.9|20.82|20.77|20.69|20.95|20.87|20.74|20.66|618
1625741400000|2021-07-08 10:50:00|20.79|20.71|20.7|20.62|20.84|20.76|20.67|20.59|851
1625741700000|2021-07-08 10:55:00|20.73|20.65|20.6|20.52|20.79|20.71|20.59|20.51|174
1625742000000|2021-07-08 11:00:00|20.61|20.53|20.63|20.55|20.64|20.56|20.51|20.43|625
1625742300000|2021-07-08 11:05:00|20.64|20.56|20.69|20.61|20.7|20.62|20.6|20.52|428
1625742600000|2021-07-08 11:10:00|20.7|20.62|20.7|20.62|20.79|20.71|20.66|20.58|301
1625742900000|2021-07-08 11:15:00|20.71|20.63|20.66|20.58|20.75|20.67|20.62|20.54|221
1625743200000|2021-07-08 11:20:00|20.67|20.59|20.59|20.51|20.67|20.59|20.57|20.49|214
1625743500000|2021-07-08 11:25:00|20.6|20.52|20.55|20.47|20.64|20.56|20.54|20.46|790
1625743800000|2021-07-08 11:30:00|20.57|20.49|20.65|20.57|20.77|20.69|20.57|20.49|243
1625744100000|2021-07-08 11:35:00|20.66|20.58|20.72|20.64|20.75|20.67|20.64|20.56|22
1625744400000|2021-07-08 11:40:00|20.73|20.65|20.64|20.56|20.74|20.66|20.64|20.56|198
1625744700000|2021-07-08 11:45:00|20.69|20.61|20.67|20.59|20.75|20.67|20.64|20.56|254
1625745000000|2021-07-08 11:50:00|20.69|20.61|20.75|20.67|20.76|20.68|20.68|20.6|93
1625745300000|2021-07-08 11:55:00|20.74|20.66|20.74|20.66|20.77|20.69|20.7|20.62|182
1625745600000|2021-07-08 12:00:00|20.77|20.69|20.84|20.76|20.89|20.81|20.77|20.69|174
1625745900000|2021-07-08 12:05:00|20.85|20.77|20.92|20.84|20.92|20.84|20.84|20.76|278
1625746200000|2021-07-08 12:10:00|20.9|20.82|20.87|20.79|20.97|20.89|20.84|20.76|444
1625746500000|2021-07-08 12:15:00|20.85|20.77|20.6|20.52|20.9|20.82|20.6|20.52|1206
1625746800000|2021-07-08 12:20:00|20.59|20.51|20.6|20.52|20.67|20.59|20.55|20.47|365
1625747100000|2021-07-08 12:25:00|20.59|20.51|20.54|20.46|20.64|20.56|20.52|20.44|315
1625747400000|2021-07-08 12:30:00|20.56|20.48|20.7|20.62|20.7|20.62|20.49|20.41|572
1625747700000|2021-07-08 12:35:00|20.72|20.64|20.57|20.49|20.72|20.64|20.55|20.47|209
1625748000000|2021-07-08 12:40:00|20.59|20.51|20.57|20.49|20.63|20.55|20.57|20.49|131
1625748300000|2021-07-08 12:45:00|20.58|20.5|20.52|20.44|20.63|20.55|20.5|20.42|186
1625748600000|2021-07-08 12:50:00|20.53|20.45|20.54|20.46|20.59|20.51|20.52|20.44|392
1625748900000|2021-07-08 12:55:00|20.55|20.47|20.7|20.62|20.7|20.62|20.54|20.46|407
1625749200000|2021-07-08 13:00:00|20.67|20.59|20.73|20.65|20.79|20.71|20.67|20.59|590
1625749500000|2021-07-08 13:05:00|20.75|20.67|20.81|20.73|20.81|20.73|20.75|20.67|327
1625749800000|2021-07-08 13:10:00|20.82|20.74|20.8|20.72|20.85|20.77|20.72|20.64|311
1625750100000|2021-07-08 13:15:00|20.77|20.69|20.77|20.69|20.8|20.72|20.75|20.67|321
1625750400000|2021-07-08 13:20:00|20.75|20.67|20.69|20.61|20.77|20.69|20.69|20.61|414
1625750700000|2021-07-08 13:25:00|20.64|20.56|20.64|20.56|20.7|20.62|20.64|20.56|159
1625751000000|2021-07-08 13:30:00|20.65|20.57|20.36|20.28|20.67|20.59|20.35|20.27|2463
1625751300000|2021-07-08 13:35:00|20.37|20.29|20.46|20.38|20.54|20.46|20.36|20.28|814
1625751600000|2021-07-08 13:40:00|20.44|20.36|20.7|20.62|20.74|20.66|20.37|20.29|249
1625751900000|2021-07-08 13:45:00|20.75|20.67|20.77|20.69|20.84|20.76|20.72|20.64|1049
1625752200000|2021-07-08 13:50:00|20.76|20.68|20.49|20.41|20.77|20.69|20.42|20.34|1789
1625752500000|2021-07-08 13:55:00|20.48|20.4|20.43|20.35|20.65|20.57|20.43|20.35|609
1625752800000|2021-07-08 14:00:00|20.41|20.33|20.49|20.41|20.7|20.62|20.41|20.33|1127
1625753100000|2021-07-08 14:05:00|20.47|20.39|20.64|20.56|20.64|20.56|20.47|20.39|803
1625753400000|2021-07-08 14:10:00|20.65|20.57|20.64|20.56|20.69|20.61|20.52|20.44|610
1625753700000|2021-07-08 14:15:00|20.66|20.58|20.69|20.61|20.72|20.64|20.64|20.56|899
1625754000000|2021-07-08 14:20:00|20.71|20.63|20.86|20.78|20.86|20.78|20.67|20.59|809
1625754300000|2021-07-08 14:25:00|20.83|20.75|20.61|20.53|20.92|20.84|20.61|20.53|649
1625754600000|2021-07-08 14:30:00|20.57|20.49|20.77|20.69|20.81|20.73|20.54|20.46|818
1625754900000|2021-07-08 14:35:00|20.76|20.68|20.77|20.69|20.87|20.79|20.72|20.64|1142
1625755200000|2021-07-08 14:40:00|20.74|20.66|20.62|20.54|20.82|20.74|20.57|20.49|1587
1625755500000|2021-07-08 14:45:00|20.63|20.55|20.74|20.66|20.77|20.69|20.62|20.54|1012
1625755800000|2021-07-08 14:50:00|20.72|20.64|20.66|20.58|20.81|20.73|20.56|20.48|1016
1625756100000|2021-07-08 14:55:00|20.67|20.59|20.77|20.69|20.79|20.71|20.64|20.56|901
1625756400000|2021-07-08 15:00:00|20.76|20.68|20.74|20.66|20.84|20.76|20.67|20.59|1909
1625756700000|2021-07-08 15:05:00|20.72|20.64|20.61|20.53|20.72|20.64|20.56|20.48|1166
1625757000000|2021-07-08 15:10:00|20.59|20.51|20.59|20.51|20.63|20.55|20.54|20.46|694
1625757300000|2021-07-08 15:15:00|20.61|20.53|20.51|20.43|20.66|20.58|20.46|20.38|709
1625757600000|2021-07-08 15:20:00|20.54|20.46|20.37|20.29|20.54|20.46|20.31|20.23|1521
1625757900000|2021-07-08 15:25:00|20.36|20.28|20.32|20.24|20.42|20.34|20.26|20.18|1842
1625758200000|2021-07-08 15:30:00|20.37|20.29|20.37|20.29|20.47|20.39|20.32|20.24|1347
1625758500000|2021-07-08 15:35:00|20.36|20.28|20.19|20.11|20.44|20.36|20.19|20.11|280
1625758800000|2021-07-08 15:40:00|20.21|20.13|20.12|20.04|20.22|20.14|20.12|20.04|118
1625759100000|2021-07-08 15:45:00|20.15|20.07|20.11|20.03|20.16|20.08|20|19.92|118
1625759400000|2021-07-08 15:50:00|20.09|20.01|20.18|20.1|20.21|20.13|20.06|19.98|328
1625759700000|2021-07-08 15:55:00|20.2|20.12|20.14|20.06|20.2|20.12|20.13|20.05|96
1625760000000|2021-07-08 16:00:00|20.13|20.05|20.13|20.05|20.14|20.06|20.09|20.01|14
1625760300000|2021-07-08 16:05:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|48
1625760600000|2021-07-08 16:10:00|20.15|20.07|20.18|20.1|20.18|20.1|20.12|20.04|4
1625760900000|2021-07-08 16:15:00|20.17|20.09|20.22|20.14|20.23|20.15|20.15|20.07|2
1625761200000|2021-07-08 16:20:00|20.23|20.15|20.33|20.25|20.33|20.25|20.23|20.15|64
1625761500000|2021-07-08 16:25:00|20.34|20.26|20.24|20.16|20.34|20.26|20.24|20.16|3
1625761800000|2021-07-08 16:30:00|20.23|20.15|20.22|20.14|20.24|20.16|20.16|20.08|36
1625762100000|2021-07-08 16:35:00|20.24|20.16|20.22|20.14|20.29|20.21|20.21|20.13|38
1625762400000|2021-07-08 16:40:00|20.24|20.16|20.24|20.16|20.28|20.2|20.21|20.13|32
1625762700000|2021-07-08 16:45:00|20.26|20.18|20.24|20.16|20.31|20.23|20.24|20.16|3
1625763000000|2021-07-08 16:50:00|20.25|20.17|20.23|20.15|20.26|20.18|20.21|20.13|25
1625763300000|2021-07-08 16:55:00|20.22|20.14|20.24|20.16|20.26|20.18|20.18|20.1|33
1625763600000|2021-07-08 17:00:00|20.25|20.17|20.26|20.18|20.26|20.18|20.22|20.14|54
1625763900000|2021-07-08 17:05:00|20.25|20.17|20.26|20.18|20.26|20.18|20.24|20.16|2
1625764200000|2021-07-08 17:10:00|20.25|20.17|20.44|20.36|20.46|20.38|20.25|20.17|60
1625764500000|2021-07-08 17:15:00|20.43|20.35|20.38|20.3|20.43|20.35|20.29|20.21|72
1625764800000|2021-07-08 17:20:00|20.4|20.32|20.38|20.3|20.43|20.35|20.34|20.26|3
1625765100000|2021-07-08 17:25:00|20.35|20.27|20.25|20.17|20.37|20.29|20.24|20.16|18
1625765400000|2021-07-08 17:30:00|20.24|20.16|20.25|20.17|20.33|20.25|20.21|20.13|4
1625765700000|2021-07-08 17:35:00|20.24|20.16|20.24|20.16|20.26|20.18|20.21|20.13|30
1625766000000|2021-07-08 17:40:00|20.26|20.18|20.2|20.12|20.26|20.18|20.19|20.11|76
1625766300000|2021-07-08 17:45:00|20.21|20.13|20.31|20.23|20.31|20.23|20.21|20.13|104
1625766600000|2021-07-08 17:50:00|20.33|20.25|20.35|20.27|20.35|20.27|20.28|20.2|12
1625766900000|2021-07-08 17:55:00|20.36|20.28|20.37|20.29|20.38|20.3|20.3|20.22|8
1625767200000|2021-07-08 18:00:00|20.36|20.28|20.37|20.29|20.43|20.35|20.34|20.26|50
1625767500000|2021-07-08 18:05:00|20.38|20.3|20.43|20.35|20.49|20.41|20.38|20.3|97
1625767800000|2021-07-08 18:10:00|20.44|20.36|20.39|20.31|20.44|20.36|20.36|20.28|66
1625768100000|2021-07-08 18:15:00|20.38|20.3|20.45|20.37|20.48|20.4|20.36|20.28|66
1625768400000|2021-07-08 18:20:00|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|14
1625768700000|2021-07-08 18:25:00|20.51|20.43|20.53|20.45|20.6|20.52|20.49|20.41|28
1625769000000|2021-07-08 18:30:00|20.54|20.46|20.46|20.38|20.56|20.48|20.46|20.38|21
1625769300000|2021-07-08 18:35:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1625769600000|2021-07-08 18:40:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|5
1625769900000|2021-07-08 18:45:00|20.51|20.43|20.59|20.51|20.59|20.51|20.5|20.42|24
1625770200000|2021-07-08 18:50:00|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|3
1625770500000|2021-07-08 18:55:00|20.59|20.51|20.53|20.45|20.61|20.53|20.43|20.35|37
1625770800000|2021-07-08 19:00:00|20.51|20.43|20.47|20.39|20.51|20.43|20.46|20.38|11
1625771100000|2021-07-08 19:05:00|20.46|20.38|20.5|20.42|20.53|20.45|20.46|20.38|14
1625771400000|2021-07-08 19:10:00|20.53|20.45|20.65|20.57|20.65|20.57|20.5|20.42|21
1625771700000|2021-07-08 19:15:00|20.63|20.55|20.61|20.53|20.71|20.63|20.61|20.53|20
1625772000000|2021-07-08 19:20:00|20.6|20.52|20.5|20.42|20.61|20.53|20.44|20.36|68
1625772300000|2021-07-08 19:25:00|20.52|20.44|20.63|20.55|20.65|20.57|20.5|20.42|2
1625772600000|2021-07-08 19:30:00|20.62|20.54|20.65|20.57|20.75|20.67|20.54|20.46|24
1625772900000|2021-07-08 19:35:00|20.64|20.56|20.6|20.52|20.68|20.6|20.53|20.45|5
1625773200000|2021-07-08 19:40:00|20.58|20.5|20.73|20.65|20.75|20.67|20.57|20.49|18
1625773500000|2021-07-08 19:45:00|20.74|20.66|20.79|20.71|20.79|20.71|20.7|20.62|14
1625773800000|2021-07-08 19:50:00|20.8|20.72|20.63|20.55|20.8|20.72|20.58|20.5|142
1625774100000|2021-07-08 19:55:00|20.62|20.54|20.46|20.16|20.63|20.55|20.37|20.16|48
1625789700000|2021-07-09 00:15:00|20.33|20.03|20.36|20.06|20.36|20.06|20.32|20.02|10
1625790000000|2021-07-09 00:20:00|20.34|20.09|20.39|20.14|20.39|20.14|20.34|20.09|0
1625790300000|2021-07-09 00:25:00|20.38|20.13|20.34|20.09|20.39|20.14|20.34|20.06|0
1625790600000|2021-07-09 00:30:00|20.36|20.11|20.45|20.15|20.48|20.23|20.31|20.11|1
1625790900000|2021-07-09 00:35:00|20.48|20.18|20.49|20.19|20.51|20.21|20.48|20.18|0
1625791200000|2021-07-09 00:40:00|20.48|20.18|20.51|20.21|20.54|20.24|20.48|20.18|0
1625791500000|2021-07-09 00:45:00|20.55|20.25|20.56|20.26|20.56|20.26|20.51|20.21|0
1625791800000|2021-07-09 00:50:00|20.54|20.24|20.51|20.21|20.56|20.26|20.5|20.2|0
1625792100000|2021-07-09 00:55:00|20.54|20.24|20.61|20.31|20.61|20.31|20.54|20.24|0
1625792400000|2021-07-09 01:00:00|20.62|20.32|20.57|20.27|20.62|20.32|20.57|20.27|0
1625792700000|2021-07-09 01:05:00|20.6|20.3|20.61|20.31|20.62|20.32|20.6|20.3|0
1625793000000|2021-07-09 01:10:00|20.57|20.27|20.62|20.32|20.62|20.32|20.57|20.27|0
1625793300000|2021-07-09 01:15:00|20.61|20.31|20.62|20.32|20.65|20.35|20.61|20.31|0
1625793600000|2021-07-09 01:20:00|20.64|20.34|20.64|20.34|20.64|20.34|20.63|20.33|0
1625793900000|2021-07-09 01:25:00|20.63|20.33|20.62|20.32|20.64|20.34|20.62|20.32|0
1625794200000|2021-07-09 01:30:00|20.63|20.33|20.57|20.27|20.64|20.34|20.57|20.27|0
1625794500000|2021-07-09 01:35:00|20.61|20.31|20.64|20.34|20.64|20.34|20.59|20.29|0
1625794800000|2021-07-09 01:40:00|20.66|20.39|20.66|20.41|20.66|20.41|20.62|20.37|0
1625795100000|2021-07-09 01:45:00|20.67|20.42|20.67|20.42|20.67|20.42|20.64|20.39|0
1625795400000|2021-07-09 01:50:00|20.7|20.45|20.64|20.56|20.72|20.56|20.64|20.43|0
1625795700000|2021-07-09 01:55:00|20.68|20.6|20.81|20.51|20.81|20.6|20.68|20.51|13
1625796000000|2021-07-09 02:00:00|20.78|20.48|20.82|20.57|20.83|20.58|20.78|20.48|0
1625796300000|2021-07-09 02:05:00|20.83|20.58|20.81|20.51|20.83|20.58|20.78|20.51|0
1625796600000|2021-07-09 02:10:00|20.83|20.53|20.83|20.58|20.83|20.58|20.81|20.53|0
1625796900000|2021-07-09 02:15:00|20.81|20.56|20.83|20.58|20.83|20.58|20.81|20.56|0
1625797200000|2021-07-09 02:20:00|20.84|20.59|20.83|20.58|20.84|20.59|20.83|20.58|0
1625797500000|2021-07-09 02:25:00|20.84|20.59|20.84|20.59|20.84|20.59|20.83|20.58|0
1625797800000|2021-07-09 02:30:00|20.83|20.58|20.69|20.39|20.84|20.6|20.68|20.39|0
1625798100000|2021-07-09 02:35:00|20.65|20.4|20.63|20.38|20.65|20.4|20.63|20.38|0
1625798400000|2021-07-09 02:40:00|20.65|20.4|20.59|20.34|20.65|20.43|20.51|20.34|0
1625798700000|2021-07-09 02:45:00|20.51|20.43|20.59|20.34|20.59|20.43|20.51|20.3|0
1625799000000|2021-07-09 02:50:00|20.57|20.32|20.57|20.32|20.59|20.43|20.49|20.3|0
1625799300000|2021-07-09 02:55:00|20.55|20.3|20.57|20.32|20.59|20.43|20.48|20.3|0
1625799600000|2021-07-09 03:00:00|20.55|20.3|20.55|20.3|20.59|20.43|20.51|20.3|0
1625799900000|2021-07-09 03:05:00|20.54|20.29|20.52|20.27|20.54|20.29|20.52|20.27|0
1625800200000|2021-07-09 03:10:00|20.49|20.24|20.53|20.28|20.56|20.29|20.49|20.24|0
1625800500000|2021-07-09 03:15:00|20.52|20.27|20.53|20.28|20.56|20.28|20.52|20.26|0
1625800800000|2021-07-09 03:20:00|20.56|20.26|20.49|20.19|20.56|20.31|20.39|20.16|10
1625801100000|2021-07-09 03:25:00|20.46|20.16|20.49|20.19|20.49|20.19|20.42|20.12|0
1625801400000|2021-07-09 03:30:00|20.48|20.18|20.48|20.18|20.49|20.19|20.45|20.15|0
1625801700000|2021-07-09 03:35:00|20.47|20.17|20.48|20.18|20.48|20.18|20.45|20.15|0
1625802000000|2021-07-09 03:40:00|20.49|20.19|20.53|20.23|20.53|20.23|20.49|20.19|0
1625802300000|2021-07-09 03:45:00|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|0
1625802900000|2021-07-09 03:55:00|20.57|20.27|20.6|20.3|20.6|20.3|20.57|20.27|0
1625803200000|2021-07-09 04:00:00|20.58|20.28|20.55|20.25|20.59|20.29|20.53|20.23|0
1625803500000|2021-07-09 04:05:00|20.54|20.24|20.53|20.23|20.55|20.25|20.53|20.23|0
1625803800000|2021-07-09 04:10:00|20.51|20.21|20.5|20.2|20.53|20.23|20.48|20.18|0
1625804100000|2021-07-09 04:15:00|20.48|20.18|20.55|20.25|20.56|20.26|20.48|20.18|0
1625804400000|2021-07-09 04:20:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625804700000|2021-07-09 04:25:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625805900000|2021-07-09 04:45:00|20.58|20.28|20.6|20.3|20.6|20.3|20.58|20.28|0
1625806200000|2021-07-09 04:50:00|20.56|20.26|20.5|20.2|20.56|20.26|20.43|20.16|0
1625806500000|2021-07-09 04:55:00|20.48|20.18|20.5|20.2|20.5|20.21|20.43|20.16|0
1625806800000|2021-07-09 05:00:00|20.46|20.21|20.4|20.1|20.48|20.21|20.4|20.1|0
1625807100000|2021-07-09 05:05:00|20.36|20.11|20.35|20.1|20.36|20.11|20.34|20.09|0
1625807400000|2021-07-09 05:10:00|20.34|20.09|20.37|20.12|20.37|20.18|20.21|20.05|0
1625807700000|2021-07-09 05:15:00|20.38|20.13|20.36|20.11|20.38|20.13|20.34|20.09|0
1625808000000|2021-07-09 05:20:00|20.35|20.1|20.36|20.11|20.37|20.12|20.34|20.09|0
1625808300000|2021-07-09 05:25:00|20.37|20.12|20.38|20.13|20.38|20.13|20.35|20.1|0
1625808600000|2021-07-09 05:30:00|20.41|20.16|20.37|20.12|20.45|20.16|20.36|20.1|0
1625808900000|2021-07-09 05:35:00|20.4|20.1|20.4|20.1|20.42|20.15|20.38|20.1|0
1625809200000|2021-07-09 05:40:00|20.38|20.13|20.25|20.17|20.42|20.18|20.24|20.1|0
1625809500000|2021-07-09 05:45:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1625809800000|2021-07-09 05:50:00|20.26|20.18|20.27|20.19|20.28|20.2|20.26|20.18|0
1625810100000|2021-07-09 05:55:00|20.28|20.2|20.24|20.16|20.29|20.21|20.21|20.13|67
1625810400000|2021-07-09 06:00:00|20.22|20.14|20.24|20.16|20.26|20.18|20.21|20.13|3
1625810700000|2021-07-09 06:05:00|20.25|20.17|20.15|20.07|20.25|20.17|20.11|20.03|49
1625811000000|2021-07-09 06:10:00|20.14|20.06|20.14|20.06|20.16|20.08|20.13|20.05|45
1625811300000|2021-07-09 06:15:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|18
1625811600000|2021-07-09 06:20:00|20.08|20|20.03|19.95|20.09|20.01|20.03|19.95|44
1625811900000|2021-07-09 06:25:00|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|27
1625812200000|2021-07-09 06:30:00|20.04|19.96|20.02|19.94|20.04|19.96|20.01|19.93|13
1625812500000|2021-07-09 06:35:00|20.01|19.93|19.96|19.88|20.04|19.96|19.96|19.88|34
1625812800000|2021-07-09 06:40:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|23
1625813100000|2021-07-09 06:45:00|19.88|19.8|19.94|19.86|19.94|19.86|19.88|19.8|33
1625813400000|2021-07-09 06:50:00|19.93|19.85|19.94|19.86|19.97|19.89|19.91|19.83|39
1625813700000|2021-07-09 06:55:00|19.95|19.87|19.99|19.91|19.99|19.91|19.91|19.83|12
1625814000000|2021-07-09 07:00:00|19.98|19.9|19.83|19.75|20.01|19.93|19.78|19.7|472
1625814300000|2021-07-09 07:05:00|19.81|19.73|19.75|19.67|19.82|19.74|19.75|19.67|217
1625814600000|2021-07-09 07:10:00|19.73|19.65|19.77|19.69|19.85|19.77|19.7|19.62|307
1625814900000|2021-07-09 07:15:00|19.75|19.67|19.79|19.71|19.79|19.71|19.67|19.59|348
1625815200000|2021-07-09 07:20:00|19.77|19.69|19.75|19.67|19.77|19.69|19.64|19.56|186
1625815500000|2021-07-09 07:25:00|19.74|19.66|19.9|19.82|19.9|19.82|19.72|19.64|372
1625815800000|2021-07-09 07:30:00|19.91|19.83|19.87|19.79|19.91|19.83|19.82|19.74|259
1625816100000|2021-07-09 07:35:00|19.85|19.77|19.75|19.67|19.85|19.77|19.72|19.64|220
1625816400000|2021-07-09 07:40:00|19.73|19.65|19.76|19.68|19.77|19.69|19.7|19.62|221
1625816700000|2021-07-09 07:45:00|19.75|19.67|19.77|19.69|19.8|19.72|19.72|19.64|533
1625817000000|2021-07-09 07:50:00|19.78|19.7|19.8|19.72|19.83|19.75|19.72|19.64|538
1625817300000|2021-07-09 07:55:00|19.78|19.7|19.81|19.73|19.86|19.78|19.75|19.67|86
1625817600000|2021-07-09 08:00:00|19.8|19.72|19.78|19.7|19.83|19.75|19.73|19.65|104
1625817900000|2021-07-09 08:05:00|19.77|19.69|19.73|19.65|19.77|19.69|19.7|19.62|320
1625818200000|2021-07-09 08:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.67|19.59|104
1625818500000|2021-07-09 08:15:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|90
1625818800000|2021-07-09 08:20:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|105
1625819100000|2021-07-09 08:25:00|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|31
1625819400000|2021-07-09 08:30:00|19.74|19.66|19.64|19.56|19.74|19.66|19.64|19.56|127
1625819700000|2021-07-09 08:35:00|19.65|19.57|19.65|19.57|19.69|19.61|19.64|19.56|83
1625820000000|2021-07-09 08:40:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|23
1625820300000|2021-07-09 08:45:00|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|152
1625820600000|2021-07-09 08:50:00|19.63|19.55|19.64|19.56|19.64|19.56|19.57|19.49|108
1625820900000|2021-07-09 08:55:00|19.63|19.55|19.64|19.56|19.69|19.61|19.63|19.55|98
1625821200000|2021-07-09 09:00:00|19.62|19.54|19.56|19.48|19.62|19.54|19.52|19.44|152
1625821500000|2021-07-09 09:05:00|19.54|19.46|19.59|19.51|19.59|19.51|19.52|19.44|89
1625821800000|2021-07-09 09:10:00|19.57|19.49|19.59|19.51|19.59|19.51|19.52|19.44|178
1625822100000|2021-07-09 09:15:00|19.57|19.49|19.54|19.46|19.58|19.5|19.52|19.44|276
1625822400000|2021-07-09 09:20:00|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|201
1625822700000|2021-07-09 09:25:00|19.51|19.43|19.57|19.49|19.61|19.53|19.51|19.43|471
1625823000000|2021-07-09 09:30:00|19.53|19.45|19.57|19.49|19.59|19.51|19.51|19.43|292
1625823300000|2021-07-09 09:35:00|19.58|19.5|19.7|19.62|19.7|19.62|19.57|19.49|51
1625823600000|2021-07-09 09:40:00|19.69|19.61|19.69|19.61|19.7|19.62|19.62|19.54|320
1625823900000|2021-07-09 09:45:00|19.7|19.62|19.77|19.69|19.8|19.72|19.69|19.61|42
1625824200000|2021-07-09 09:50:00|19.79|19.71|19.8|19.72|19.85|19.77|19.75|19.67|235
1625824500000|2021-07-09 09:55:00|19.79|19.71|19.9|19.82|19.9|19.82|19.79|19.71|96
1625824800000|2021-07-09 10:00:00|19.88|19.8|19.87|19.79|19.92|19.84|19.8|19.72|128
1625825100000|2021-07-09 10:05:00|19.9|19.82|19.87|19.79|19.93|19.85|19.86|19.78|33
1625825400000|2021-07-09 10:10:00|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|49
1625825700000|2021-07-09 10:15:00|19.84|19.76|19.74|19.66|19.89|19.81|19.69|19.61|499
1625826000000|2021-07-09 10:20:00|19.75|19.67|19.69|19.61|19.75|19.67|19.67|19.59|186
1625826300000|2021-07-09 10:25:00|19.7|19.62|19.77|19.69|19.78|19.7|19.69|19.61|16
1625826600000|2021-07-09 10:30:00|19.75|19.67|19.7|19.62|19.78|19.7|19.66|19.58|39
1625826900000|2021-07-09 10:35:00|19.69|19.61|19.69|19.61|19.71|19.63|19.64|19.56|10
1625827200000|2021-07-09 10:40:00|19.67|19.59|19.73|19.65|19.74|19.66|19.67|19.59|27
1625827500000|2021-07-09 10:45:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|4
1625827800000|2021-07-09 10:50:00|19.67|19.59|19.68|19.6|19.68|19.6|19.64|19.56|88
1625828100000|2021-07-09 10:55:00|19.69|19.61|19.69|19.61|19.73|19.65|19.68|19.6|182
1625828400000|2021-07-09 11:00:00|19.68|19.6|19.69|19.61|19.73|19.65|19.67|19.59|73
1625828700000|2021-07-09 11:05:00|19.71|19.63|19.74|19.66|19.78|19.7|19.71|19.63|94
1625829000000|2021-07-09 11:10:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|2
1625829300000|2021-07-09 11:15:00|19.69|19.61|19.69|19.61|19.71|19.63|19.67|19.59|107
1625829600000|2021-07-09 11:20:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|67
1625829900000|2021-07-09 11:25:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|324
1625830200000|2021-07-09 11:30:00|19.66|19.58|19.66|19.58|19.72|19.64|19.61|19.53|156
1625830500000|2021-07-09 11:35:00|19.64|19.56|19.71|19.63|19.74|19.66|19.64|19.56|111
1625830800000|2021-07-09 11:40:00|19.69|19.61|19.57|19.49|19.72|19.64|19.57|19.49|59
1625831100000|2021-07-09 11:45:00|19.59|19.51|19.61|19.53|19.66|19.58|19.54|19.46|106
1625831400000|2021-07-09 11:50:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|25
1625831700000|2021-07-09 11:55:00|19.59|19.51|19.61|19.53|19.61|19.53|19.57|19.49|7
1625832000000|2021-07-09 12:00:00|19.6|19.52|19.66|19.58|19.66|19.58|19.57|19.49|7
1625832300000|2021-07-09 12:05:00|19.67|19.59|19.67|19.59|19.72|19.64|19.66|19.58|44
1625832600000|2021-07-09 12:10:00|19.69|19.61|19.67|19.59|19.7|19.62|19.66|19.58|111
1625832900000|2021-07-09 12:15:00|19.69|19.61|19.67|19.59|19.71|19.63|19.66|19.58|109
1625833200000|2021-07-09 12:20:00|19.66|19.58|19.66|19.58|19.68|19.6|19.64|19.56|33
1625833500000|2021-07-09 12:25:00|19.65|19.57|19.71|19.63|19.71|19.63|19.65|19.57|9
1625833800000|2021-07-09 12:30:00|19.76|19.68|19.69|19.61|19.76|19.68|19.64|19.56|129
1625834100000|2021-07-09 12:35:00|19.7|19.62|19.74|19.66|19.76|19.68|19.69|19.61|47
1625834400000|2021-07-09 12:40:00|19.73|19.65|19.74|19.66|19.74|19.66|19.69|19.61|58
1625834700000|2021-07-09 12:45:00|19.78|19.7|19.73|19.65|19.79|19.71|19.73|19.65|425
1625835000000|2021-07-09 12:50:00|19.74|19.66|19.74|19.66|19.78|19.7|19.73|19.65|108
1625835300000|2021-07-09 12:55:00|19.76|19.68|19.75|19.67|19.79|19.71|19.71|19.63|141
1625835600000|2021-07-09 13:00:00|19.73|19.65|19.71|19.63|19.73|19.65|19.68|19.6|454
1625835900000|2021-07-09 13:05:00|19.69|19.61|19.69|19.61|19.71|19.63|19.64|19.56|255
1625836200000|2021-07-09 13:10:00|19.71|19.63|19.68|19.6|19.71|19.63|19.66|19.58|360
1625836500000|2021-07-09 13:15:00|19.64|19.56|19.63|19.55|19.66|19.58|19.63|19.55|478
1625836800000|2021-07-09 13:20:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|43
1625837100000|2021-07-09 13:25:00|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|7
1625837400000|2021-07-09 13:30:00|19.59|19.51|19.64|19.56|19.71|19.63|19.54|19.46|1081
1625837700000|2021-07-09 13:35:00|19.69|19.61|19.71|19.63|19.76|19.68|19.64|19.56|228
1625838000000|2021-07-09 13:40:00|19.73|19.65|19.56|19.48|19.74|19.66|19.54|19.46|353
1625838300000|2021-07-09 13:45:00|19.54|19.46|19.53|19.45|19.59|19.51|19.53|19.45|180
1625838600000|2021-07-09 13:50:00|19.5|19.42|19.48|19.4|19.51|19.43|19.43|19.35|185
1625838900000|2021-07-09 13:55:00|19.53|19.45|19.44|19.36|19.53|19.45|19.44|19.36|246
1625839200000|2021-07-09 14:00:00|19.43|19.35|19.37|19.29|19.43|19.35|19.37|19.29|316
1625839500000|2021-07-09 14:05:00|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|183
1625839800000|2021-07-09 14:10:00|19.35|19.27|19.43|19.35|19.45|19.37|19.34|19.26|1016
1625840100000|2021-07-09 14:15:00|19.45|19.37|19.4|19.32|19.45|19.37|19.35|19.27|741
1625840400000|2021-07-09 14:20:00|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|599
1625840700000|2021-07-09 14:25:00|19.46|19.38|19.43|19.35|19.48|19.4|19.42|19.34|208
1625841000000|2021-07-09 14:30:00|19.41|19.33|19.41|19.33|19.43|19.35|19.36|19.28|775
1625841300000|2021-07-09 14:35:00|19.39|19.31|19.35|19.27|19.39|19.31|19.31|19.23|344
1625841600000|2021-07-09 14:40:00|19.3|19.22|19.26|19.18|19.35|19.27|19.25|19.17|667
1625841900000|2021-07-09 14:45:00|19.25|19.17|19.25|19.17|19.26|19.18|19.21|19.13|442
1625842200000|2021-07-09 14:50:00|19.21|19.13|19.2|19.12|19.26|19.18|19.2|19.12|656
1625842500000|2021-07-09 14:55:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|360
1625842800000|2021-07-09 15:00:00|19.15|19.07|19.16|19.08|19.16|19.08|19.11|19.03|960
1625843100000|2021-07-09 15:05:00|19.15|19.07|19.1|19.02|19.16|19.08|19.1|19.02|471
1625843400000|2021-07-09 15:10:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|609
1625843700000|2021-07-09 15:15:00|19.1|19.02|19.11|19.03|19.11|19.03|19.06|18.98|942
1625844000000|2021-07-09 15:20:00|19.1|19.02|19.16|19.08|19.16|19.08|19.06|18.98|775
1625844300000|2021-07-09 15:25:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|612
1625844600000|2021-07-09 15:30:00|19.16|19.08|19.08|19|19.16|19.08|19.08|19|652
1625844900000|2021-07-09 15:35:00|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|122
1625845200000|2021-07-09 15:40:00|||||||||69
1625845500000|2021-07-09 15:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|112
1625845800000|2021-07-09 15:50:00|19.09|19.01|19.09|19.01|19.1|19.02|19.07|18.99|50
1625846100000|2021-07-09 15:55:00|19.1|19.02|19.15|19.07|19.15|19.07|19.09|19.01|105
1625846400000|2021-07-09 16:00:00|19.12|19.04|19.1|19.02|19.14|19.06|19.09|19.01|69
1625847600000|2021-07-09 16:20:00|||||||||9
1625847900000|2021-07-09 16:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1625848200000|2021-07-09 16:30:00|19.06|18.98|19.04|18.96|19.07|18.99|19.02|18.94|84
1625848500000|2021-07-09 16:35:00|19.05|18.97|19.04|18.96|19.05|18.97|19|18.92|3
1625848800000|2021-07-09 16:40:00|19.02|18.94|18.99|18.91|19.03|18.95|18.96|18.88|13
1625849100000|2021-07-09 16:45:00|||||||||5
1625849400000|2021-07-09 16:50:00|||||||||7
1625850000000|2021-07-09 17:00:00|18.96|18.88|18.96|18.88|18.98|18.9|18.94|18.86|8
1625850300000|2021-07-09 17:05:00|18.97|18.89|18.99|18.91|18.99|18.91|18.96|18.88|22
1625850600000|2021-07-09 17:10:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|30
1625850900000|2021-07-09 17:15:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|12
1625851200000|2021-07-09 17:20:00|19.01|18.93|19|18.92|19.06|18.98|18.99|18.91|65
1625851500000|2021-07-09 17:25:00|18.99|18.91|18.96|18.88|19|18.92|18.94|18.86|32
1625851800000|2021-07-09 17:30:00|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|4
1625852100000|2021-07-09 17:35:00|18.96|18.88|18.94|18.86|18.97|18.89|18.94|18.86|4
1625852400000|2021-07-09 17:40:00|||||||||1
1625852700000|2021-07-09 17:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|23
1625853000000|2021-07-09 17:50:00|||||||||2
1625853300000|2021-07-09 17:55:00|19.01|18.93|18.97|18.89|19.01|18.93|18.96|18.88|96
1625853600000|2021-07-09 18:00:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|1
1625853900000|2021-07-09 18:05:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1625854500000|2021-07-09 18:15:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1625854800000|2021-07-09 18:20:00|18.99|18.91|19.01|18.93|19.03|18.95|18.99|18.91|3
1625855100000|2021-07-09 18:25:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1625855400000|2021-07-09 18:30:00|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|0
1625855700000|2021-07-09 18:35:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|57
1625856000000|2021-07-09 18:40:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|9
1625856300000|2021-07-09 18:45:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|2
1625856600000|2021-07-09 18:50:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|0
1625856900000|2021-07-09 18:55:00|19.03|18.95|19.03|18.95|19.04|18.96|18.99|18.91|32
1625857200000|2021-07-09 19:00:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|2
1625857500000|2021-07-09 19:05:00|19.05|18.97|19.06|18.98|19.09|19.01|19.04|18.96|6
1625857800000|2021-07-09 19:10:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625858100000|2021-07-09 19:15:00|19.02|18.94|18.99|18.91|19.04|18.96|18.98|18.9|1
1625858400000|2021-07-09 19:20:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1625858700000|2021-07-09 19:25:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|6
1625859000000|2021-07-09 19:30:00|19.01|18.93|19|18.92|19.05|18.97|19|18.92|10
1625859300000|2021-07-09 19:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625859600000|2021-07-09 19:40:00|19|18.92|19.01|18.93|19.03|18.95|19|18.92|5
1625859900000|2021-07-09 19:45:00|19|18.92|19.05|18.97|19.06|18.98|19|18.92|4
1625860200000|2021-07-09 19:50:00|19.04|18.96|19.01|18.93|19.09|19.01|19.01|18.93|45
1625860500000|2021-07-09 19:55:00|19.03|18.95|19.17|18.92|19.21|18.97|19.01|18.88|24
1626048900000|2021-07-12 00:15:00|19.3|19|19.34|19.04|19.37|19.07|19.3|19|0
1626049200000|2021-07-12 00:20:00|19.36|19.06|19.37|19.07|19.38|19.08|19.34|19.04|0
1626049500000|2021-07-12 00:25:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1626049800000|2021-07-12 00:30:00|19.35|19.05|19.35|19.05|19.35|19.05|19.34|19.04|0
1626050100000|2021-07-12 00:35:00|19.34|19.04|19.36|19.06|19.36|19.06|19.32|19.02|0
1626050400000|2021-07-12 00:40:00|19.35|19.05|19.35|19.05|19.38|19.08|19.35|19.05|0
1626051000000|2021-07-12 00:50:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1626051300000|2021-07-12 00:55:00|19.36|19.06|19.3|19|19.36|19.06|19.3|19|0
1626051600000|2021-07-12 01:00:00|19.35|19.05|19.32|19.02|19.36|19.06|19.3|19|0
1626051900000|2021-07-12 01:05:00|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|0
1626052200000|2021-07-12 01:10:00|19.35|19.05|19.35|19.05|19.36|19.06|19.3|19|0
1626052500000|2021-07-12 01:15:00|19.36|19.06|19.35|19.05|19.38|19.08|19.35|19.05|0
1626052800000|2021-07-12 01:20:00|19.36|19.06|19.18|19.1|19.36|19.15|19.18|19.04|0
1626053100000|2021-07-12 01:25:00|19.33|19.08|19.38|19.08|19.39|19.11|19.33|19.06|0
1626053400000|2021-07-12 01:30:00|19.36|19.06|19.4|19.1|19.41|19.11|19.36|19.06|0
1626054000000|2021-07-12 01:40:00|19.38|19.08|19.43|19.13|19.43|19.13|19.38|19.08|0
1626054600000|2021-07-12 01:50:00|19.41|19.16|19.34|19.26|19.42|19.26|19.34|19.16|0
1626054900000|2021-07-12 01:55:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1626055200000|2021-07-12 02:00:00|19.32|19.24|19.4|19.15|19.4|19.24|19.32|19.15|0
1626055500000|2021-07-12 02:05:00|19.32|19.24|19.4|19.15|19.4|19.24|19.32|19.15|0
1626059700000|2021-07-12 03:15:00|19.42|19.17|19.32|19.24|19.42|19.24|19.32|19.15|0
1626060000000|2021-07-12 03:20:00|19.4|19.15|19.36|19.28|19.42|19.28|19.32|19.15|0
1626060300000|2021-07-12 03:25:00|19.47|19.22|19.47|19.17|19.47|19.22|19.44|19.17|1
1626060600000|2021-07-12 03:30:00|19.44|19.19|19.47|19.17|19.47|19.19|19.44|19.17|0
1626060900000|2021-07-12 03:35:00|19.49|19.19|19.52|19.22|19.52|19.22|19.47|19.19|0
1626061200000|2021-07-12 03:40:00|19.51|19.26|19.53|19.23|19.54|19.26|19.51|19.23|0
1626062100000|2021-07-12 03:55:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|0
1626062400000|2021-07-12 04:00:00|19.56|19.26|19.53|19.23|19.56|19.26|19.53|19.23|0
1626063000000|2021-07-12 04:10:00|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|0
1626063300000|2021-07-12 04:15:00|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|0
1626064200000|2021-07-12 04:30:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1626064500000|2021-07-12 04:35:00|19.51|19.26|19.51|19.26|19.54|19.26|19.51|19.24|0
1626064800000|2021-07-12 04:40:00|19.47|19.22|19.51|19.26|19.51|19.26|19.47|19.22|0
1626066900000|2021-07-12 05:15:00|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|0
1626067500000|2021-07-12 05:25:00|19.52|19.27|19.52|19.27|19.54|19.29|19.52|19.27|0
1626067800000|2021-07-12 05:30:00|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.24|0
1626068100000|2021-07-12 05:35:00|19.54|19.24|19.51|19.26|19.54|19.27|19.51|19.24|0
1626068400000|2021-07-12 05:40:00|19.61|19.36|19.61|19.36|19.63|19.38|19.59|19.34|0
1626068700000|2021-07-12 05:45:00|19.6|19.35|19.48|19.23|19.6|19.35|19.46|19.21|0
1626069300000|2021-07-12 05:55:00|19.46|19.21|19.38|19.3|19.46|19.3|19.37|19.21|0
1626069600000|2021-07-12 06:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|31
1626070200000|2021-07-12 06:10:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1626070500000|2021-07-12 06:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|5
1626070800000|2021-07-12 06:20:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1626071100000|2021-07-12 06:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|14
1626071400000|2021-07-12 06:30:00|19.33|19.25|19.31|19.23|19.33|19.25|19.3|19.22|6
1626071700000|2021-07-12 06:35:00|19.3|19.22|19.21|19.13|19.31|19.23|19.21|19.13|36
1626072000000|2021-07-12 06:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|17
1626072300000|2021-07-12 06:45:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1626072600000|2021-07-12 06:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|12
1626072900000|2021-07-12 06:55:00|19.23|19.15|19.24|19.16|19.27|19.19|19.19|19.11|84
1626073200000|2021-07-12 07:00:00|19.26|19.18|19.21|19.13|19.38|19.3|19.2|19.12|656
1626073500000|2021-07-12 07:05:00|19.23|19.15|19.3|19.22|19.33|19.25|19.21|19.13|176
1626073800000|2021-07-12 07:10:00|19.32|19.24|19.17|19.09|19.33|19.25|19.17|19.09|161
1626074100000|2021-07-12 07:15:00|19.19|19.11|19.29|19.21|19.34|19.26|19.19|19.11|276
1626074400000|2021-07-12 07:20:00|19.32|19.24|19.38|19.3|19.41|19.33|19.29|19.21|182
1626074700000|2021-07-12 07:25:00|19.36|19.28|19.48|19.4|19.48|19.4|19.36|19.28|508
1626075000000|2021-07-12 07:30:00|19.49|19.41|19.49|19.41|19.51|19.43|19.46|19.38|633
1626075300000|2021-07-12 07:35:00|19.48|19.4|19.66|19.58|19.66|19.58|19.44|19.36|717
1626075600000|2021-07-12 07:40:00|19.65|19.57|19.65|19.57|19.7|19.62|19.63|19.55|281
1626075900000|2021-07-12 07:45:00|19.67|19.59|19.69|19.61|19.75|19.67|19.64|19.56|49
1626076200000|2021-07-12 07:50:00|19.7|19.62|19.78|19.7|19.81|19.73|19.7|19.62|184
1626076500000|2021-07-12 07:55:00|19.75|19.67|19.75|19.67|19.78|19.7|19.7|19.62|175
1626076800000|2021-07-12 08:00:00|19.76|19.68|19.65|19.57|19.78|19.7|19.65|19.57|109
1626077100000|2021-07-12 08:05:00|19.63|19.55|19.48|19.4|19.65|19.57|19.48|19.4|589
1626077400000|2021-07-12 08:10:00|19.46|19.38|19.49|19.41|19.54|19.46|19.43|19.35|265
1626077700000|2021-07-12 08:15:00|19.48|19.4|19.46|19.38|19.49|19.41|19.43|19.35|166
1626078000000|2021-07-12 08:20:00|19.45|19.37|19.49|19.41|19.55|19.47|19.43|19.35|167
1626078300000|2021-07-12 08:25:00|19.5|19.42|19.49|19.41|19.54|19.46|19.48|19.4|45
1626078600000|2021-07-12 08:30:00|19.51|19.43|19.44|19.36|19.52|19.44|19.44|19.36|116
1626078900000|2021-07-12 08:35:00|19.43|19.35|19.48|19.4|19.48|19.4|19.39|19.31|255
1626079200000|2021-07-12 08:40:00|19.49|19.41|19.43|19.35|19.53|19.45|19.43|19.35|177
1626079500000|2021-07-12 08:45:00|19.46|19.38|19.38|19.3|19.48|19.4|19.38|19.3|16
1626079800000|2021-07-12 08:50:00|19.4|19.32|19.38|19.3|19.44|19.36|19.38|19.3|33
1626080100000|2021-07-12 08:55:00|19.4|19.32|19.4|19.32|19.43|19.35|19.4|19.32|159
1626080400000|2021-07-12 09:00:00|19.41|19.33|19.44|19.36|19.48|19.4|19.4|19.32|12
1626080700000|2021-07-12 09:05:00|19.43|19.35|19.49|19.41|19.54|19.46|19.43|19.35|77
1626081000000|2021-07-12 09:10:00|19.51|19.43|19.49|19.41|19.54|19.46|19.48|19.4|88
1626081300000|2021-07-12 09:15:00|19.54|19.46|19.57|19.49|19.59|19.51|19.51|19.43|27
1626081600000|2021-07-12 09:20:00|19.58|19.5|19.57|19.49|19.65|19.57|19.57|19.49|115
1626081900000|2021-07-12 09:25:00|19.59|19.51|19.54|19.46|19.62|19.54|19.54|19.46|930
1626082200000|2021-07-12 09:30:00|19.55|19.47|19.49|19.41|19.55|19.47|19.49|19.41|153
1626082500000|2021-07-12 09:35:00|19.48|19.4|19.54|19.46|19.54|19.46|19.48|19.4|80
1626082800000|2021-07-12 09:40:00|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|13
1626083100000|2021-07-12 09:45:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|60
1626083400000|2021-07-12 09:50:00|19.56|19.48|19.48|19.4|19.59|19.51|19.48|19.4|58
1626083700000|2021-07-12 09:55:00|19.5|19.42|19.58|19.5|19.58|19.5|19.48|19.4|164
1626084000000|2021-07-12 10:00:00|19.56|19.48|19.53|19.45|19.59|19.51|19.49|19.41|14
1626084300000|2021-07-12 10:05:00|19.54|19.46|19.64|19.56|19.64|19.56|19.54|19.46|46
1626084600000|2021-07-12 10:10:00|19.67|19.59|19.74|19.66|19.77|19.69|19.67|19.59|128
1626084900000|2021-07-12 10:15:00|19.75|19.67|19.68|19.6|19.75|19.67|19.63|19.55|252
1626085200000|2021-07-12 10:20:00|19.69|19.61|19.71|19.63|19.74|19.66|19.68|19.6|192
1626085500000|2021-07-12 10:25:00|19.69|19.61|19.63|19.55|19.71|19.63|19.62|19.54|225
1626085800000|2021-07-12 10:30:00|19.65|19.57|19.62|19.54|19.71|19.63|19.62|19.54|60
1626086100000|2021-07-12 10:35:00|19.6|19.52|19.62|19.54|19.65|19.57|19.59|19.51|81
1626086400000|2021-07-12 10:40:00|19.63|19.55|19.61|19.53|19.65|19.57|19.59|19.51|20
1626086700000|2021-07-12 10:45:00|19.59|19.51|19.62|19.54|19.65|19.57|19.59|19.51|124
1626087000000|2021-07-12 10:50:00|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|30
1626087300000|2021-07-12 10:55:00|19.61|19.53|19.68|19.6|19.68|19.6|19.59|19.51|20
1626087600000|2021-07-12 11:00:00|19.65|19.57|19.61|19.53|19.65|19.57|19.59|19.51|84
1626087900000|2021-07-12 11:05:00|19.59|19.51|19.55|19.47|19.61|19.53|19.53|19.45|54
1626088200000|2021-07-12 11:10:00|19.56|19.48|19.58|19.5|19.59|19.51|19.53|19.45|234
1626088500000|2021-07-12 11:15:00|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|154
1626088800000|2021-07-12 11:20:00|19.56|19.48|19.53|19.45|19.6|19.52|19.53|19.45|213
1626089100000|2021-07-12 11:25:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|26
1626089400000|2021-07-12 11:30:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|148
1626089700000|2021-07-12 11:35:00|19.51|19.43|19.5|19.42|19.51|19.43|19.49|19.41|6
1626090000000|2021-07-12 11:40:00|19.51|19.43|19.5|19.42|19.53|19.45|19.45|19.37|145
1626090300000|2021-07-12 11:45:00|19.48|19.4|19.46|19.38|19.5|19.42|19.45|19.37|150
1626090600000|2021-07-12 11:50:00|19.48|19.4|19.48|19.4|19.5|19.42|19.45|19.37|159
1626090900000|2021-07-12 11:55:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|24
1626091200000|2021-07-12 12:00:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|7
1626091500000|2021-07-12 12:05:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|156
1626091800000|2021-07-12 12:10:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|11
1626092100000|2021-07-12 12:15:00|19.57|19.49|19.5|19.42|19.57|19.49|19.5|19.42|469
1626092400000|2021-07-12 12:20:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|101
1626092700000|2021-07-12 12:25:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|119
1626093000000|2021-07-12 12:30:00|19.51|19.43|19.5|19.42|19.53|19.45|19.48|19.4|207
1626093300000|2021-07-12 12:35:00|||||||||100
1626093600000|2021-07-12 12:40:00|19.47|19.39|19.42|19.34|19.47|19.39|19.39|19.31|177
1626093900000|2021-07-12 12:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|59
1626094200000|2021-07-12 12:50:00|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|47
1626094500000|2021-07-12 12:55:00|19.35|19.27|19.29|19.21|19.35|19.27|19.29|19.21|242
1626094800000|2021-07-12 13:00:00|19.28|19.2|19.33|19.25|19.34|19.26|19.28|19.2|369
1626095100000|2021-07-12 13:05:00|19.34|19.26|19.34|19.26|19.39|19.31|19.33|19.25|361
1626095400000|2021-07-12 13:10:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|24
1626095700000|2021-07-12 13:15:00|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|194
1626096000000|2021-07-12 13:20:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|105
1626096300000|2021-07-12 13:25:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|204
1626096600000|2021-07-12 13:30:00|19.33|19.25|19.34|19.26|19.4|19.32|19.33|19.25|805
1626096900000|2021-07-12 13:35:00|19.33|19.25|19.32|19.24|19.34|19.26|19.22|19.14|360
1626097200000|2021-07-12 13:40:00|19.3|19.22|19.26|19.18|19.33|19.25|19.26|19.18|674
1626097500000|2021-07-12 13:45:00|19.25|19.17|19.23|19.15|19.31|19.23|19.2|19.12|815
1626097800000|2021-07-12 13:50:00|19.21|19.13|19.2|19.12|19.25|19.17|19.19|19.11|381
1626098100000|2021-07-12 13:55:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|141
1626098400000|2021-07-12 14:00:00|19.22|19.14|19.19|19.11|19.25|19.17|19.19|19.11|319
1626098700000|2021-07-12 14:05:00|19.16|19.08|19.19|19.11|19.22|19.14|19.13|19.05|107
1626099000000|2021-07-12 14:10:00|19.21|19.13|19.24|19.16|19.25|19.17|19.19|19.11|102
1626099300000|2021-07-12 14:15:00|19.21|19.13|19.23|19.15|19.24|19.16|19.19|19.11|89
1626099600000|2021-07-12 14:20:00|19.21|19.13|19.28|19.2|19.28|19.2|19.21|19.13|434
1626099900000|2021-07-12 14:25:00|19.29|19.21|19.29|19.21|19.31|19.23|19.28|19.2|763
1626100200000|2021-07-12 14:30:00|19.28|19.2|19.28|19.2|19.29|19.21|19.23|19.15|372
1626100500000|2021-07-12 14:35:00|19.27|19.19|19.18|19.1|19.27|19.19|19.18|19.1|283
1626100800000|2021-07-12 14:40:00|19.19|19.11|19.23|19.15|19.26|19.18|19.19|19.11|498
1626101100000|2021-07-12 14:45:00|19.24|19.16|19.24|19.16|19.27|19.19|19.23|19.15|321
1626101400000|2021-07-12 14:50:00|19.23|19.15|19.24|19.16|19.28|19.2|19.23|19.15|106
1626101700000|2021-07-12 14:55:00|19.25|19.17|19.25|19.17|19.27|19.19|19.24|19.16|401
1626102000000|2021-07-12 15:00:00|19.29|19.21|19.24|19.16|19.29|19.21|19.19|19.11|129
1626102300000|2021-07-12 15:05:00|19.23|19.15|19.24|19.16|19.26|19.18|19.23|19.15|274
1626102600000|2021-07-12 15:10:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|406
1626102900000|2021-07-12 15:15:00|19.24|19.16|19.23|19.15|19.28|19.2|19.19|19.11|474
1626103200000|2021-07-12 15:20:00|19.19|19.11|19.08|19|19.19|19.11|19.08|19|492
1626103500000|2021-07-12 15:25:00|19.07|18.99|19.07|18.99|19.12|19.04|19.06|18.98|2149
1626103800000|2021-07-12 15:30:00|19.06|18.98|19.11|19.03|19.12|19.04|19.06|18.98|721
1626104100000|2021-07-12 15:35:00|19.1|19.02|19.11|19.03|19.11|19.03|19.06|18.98|37
1626104400000|2021-07-12 15:40:00|19.06|18.98|19.1|19.02|19.11|19.03|19.06|18.98|110
1626104700000|2021-07-12 15:45:00|19.08|19|19.06|18.98|19.11|19.03|19.06|18.98|139
1626105300000|2021-07-12 15:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|191
1626105600000|2021-07-12 16:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626106500000|2021-07-12 16:15:00|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|30
1626106800000|2021-07-12 16:20:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|27
1626107400000|2021-07-12 16:30:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|5
1626108000000|2021-07-12 16:40:00|19.03|18.95|19.04|18.96|19.05|18.97|19|18.92|10
1626108600000|2021-07-12 16:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|17
1626108900000|2021-07-12 16:55:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|14
1626109200000|2021-07-12 17:00:00|19.04|18.96|19|18.92|19.05|18.97|19|18.92|15
1626109500000|2021-07-12 17:05:00|19.02|18.94|19.04|18.96|19.05|18.97|19.02|18.94|5
1626109800000|2021-07-12 17:10:00|19|18.92|19|18.92|19.01|18.93|19|18.92|25
1626110700000|2021-07-12 17:25:00|||||||||9
1626111900000|2021-07-12 17:45:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|25
1626112800000|2021-07-12 18:00:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|10
1626113700000|2021-07-12 18:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|23
1626114000000|2021-07-12 18:20:00|||||||||4
1626115500000|2021-07-12 18:45:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|13
1626115800000|2021-07-12 18:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626116100000|2021-07-12 18:55:00|19.06|18.98|19.08|19|19.1|19.02|19.06|18.98|0
1626116400000|2021-07-12 19:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626116700000|2021-07-12 19:05:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1626117300000|2021-07-12 19:15:00|||||||||4
1626117900000|2021-07-12 19:25:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|36
1626118200000|2021-07-12 19:30:00|||||||||15
1626118500000|2021-07-12 19:35:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|10
1626118800000|2021-07-12 19:40:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|22
1626119100000|2021-07-12 19:45:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|2
1626119400000|2021-07-12 19:50:00|19.15|19.07|19.16|19.08|19.16|19.08|19.11|19.03|37
1626119700000|2021-07-12 19:55:00|19.11|19.03|19.12|19.04|19.23|19.09|19.1|18.96|28
1626135300000|2021-07-13 00:15:00|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1626135600000|2021-07-13 00:20:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1626138600000|2021-07-13 01:10:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626138900000|2021-07-13 01:15:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1626139800000|2021-07-13 01:30:00|19.03|18.95|19.03|18.95|19.14|18.98|19.01|18.86|0
1626140100000|2021-07-13 01:35:00|19.01|18.93|19.01|18.93|19.12|18.95|19.01|18.85|0
1626140400000|2021-07-13 01:40:00|19.1|18.85|19.12|18.87|19.14|18.95|19.01|18.85|0
1626140700000|2021-07-13 01:45:00|19.03|18.95|19.1|18.85|19.12|18.95|19.01|18.85|0
1626141000000|2021-07-13 01:50:00|19.01|18.93|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141300000|2021-07-13 01:55:00|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141600000|2021-07-13 02:00:00|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141900000|2021-07-13 02:05:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142200000|2021-07-13 02:10:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142500000|2021-07-13 02:15:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626144000000|2021-07-13 02:40:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626146400000|2021-07-13 03:20:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1626147300000|2021-07-13 03:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626149100000|2021-07-13 04:05:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626149400000|2021-07-13 04:10:00|19.12|18.87|19.12|18.87|19.12|18.95|19.03|18.87|0
1626149700000|2021-07-13 04:15:00|19.03|18.95|19.03|18.95|19.12|18.95|19.03|18.87|0
1626150000000|2021-07-13 04:20:00|19.12|18.87|19.12|18.87|19.12|18.95|19.03|18.87|0
1626150600000|2021-07-13 04:30:00|19.1|18.85|19.12|18.87|19.12|18.95|19.03|18.85|0
1626153000000|2021-07-13 05:10:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1626153600000|2021-07-13 05:20:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626154200000|2021-07-13 05:30:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626154500000|2021-07-13 05:35:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626154800000|2021-07-13 05:40:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1626155100000|2021-07-13 05:45:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1626155700000|2021-07-13 05:55:00|19.16|18.91|19.12|18.87|19.16|18.91|19.12|18.87|0
1626156000000|2021-07-13 06:00:00|19.03|18.95|19.09|19.01|19.09|19.01|19.01|18.93|10
1626156300000|2021-07-13 06:05:00|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|8
1626156600000|2021-07-13 06:10:00|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|3
1626156900000|2021-07-13 06:15:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|0
1626157200000|2021-07-13 06:20:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1626157800000|2021-07-13 06:30:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1626158100000|2021-07-13 06:35:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626158400000|2021-07-13 06:40:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|64
1626158700000|2021-07-13 06:45:00|||||||||1
1626159000000|2021-07-13 06:50:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|4
1626159300000|2021-07-13 06:55:00|19|18.92|19.01|18.93|19.04|18.96|19|18.92|29
1626159600000|2021-07-13 07:00:00|18.99|18.91|19.14|19.06|19.14|19.06|18.98|18.9|578
1626159900000|2021-07-13 07:05:00|19.15|19.07|19.25|19.17|19.25|19.17|19.14|19.06|382
1626160200000|2021-07-13 07:10:00|19.22|19.14|19.22|19.14|19.25|19.17|19.19|19.11|372
1626160500000|2021-07-13 07:15:00|19.24|19.16|19.19|19.11|19.24|19.16|19.18|19.1|132
1626160800000|2021-07-13 07:20:00|19.2|19.12|19.19|19.11|19.2|19.12|19.18|19.1|71
1626161100000|2021-07-13 07:25:00|19.18|19.1|19.14|19.06|19.19|19.11|19.11|19.03|90
1626161400000|2021-07-13 07:30:00|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|109
1626161700000|2021-07-13 07:35:00|19.13|19.05|19.08|19|19.14|19.06|19.08|19|18
1626162000000|2021-07-13 07:40:00|19.09|19.01|19.08|19|19.13|19.05|19.05|18.97|160
1626162300000|2021-07-13 07:45:00|19.09|19.01|19.13|19.05|19.14|19.06|19.08|19|16
1626162600000|2021-07-13 07:50:00|19.14|19.06|19.08|19|19.14|19.06|19.07|18.99|126
1626162900000|2021-07-13 07:55:00|19.07|18.99|19.13|19.05|19.13|19.05|19.07|18.99|363
1626163200000|2021-07-13 08:00:00|19.11|19.03|19.18|19.1|19.18|19.1|19.1|19.02|75
1626163500000|2021-07-13 08:05:00|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|9
1626163800000|2021-07-13 08:10:00|19.14|19.06|19.13|19.05|19.18|19.1|19.13|19.05|78
1626164100000|2021-07-13 08:15:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|7
1626164400000|2021-07-13 08:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.09|19.01|130
1626164700000|2021-07-13 08:25:00|19.13|19.05|19.14|19.06|19.16|19.08|19.13|19.05|13
1626165000000|2021-07-13 08:30:00|19.13|19.05|19.14|19.06|19.14|19.06|19.11|19.03|18
1626165300000|2021-07-13 08:35:00|19.13|19.05|19.14|19.06|19.14|19.06|19.09|19.01|122
1626165600000|2021-07-13 08:40:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|82
1626165900000|2021-07-13 08:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|3
1626166200000|2021-07-13 08:50:00|||||||||11
1626166500000|2021-07-13 08:55:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|41
1626166800000|2021-07-13 09:00:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|276
1626167100000|2021-07-13 09:05:00|19.11|19.03|19.11|19.03|19.13|19.05|19.1|19.02|273
1626167400000|2021-07-13 09:10:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|34
1626167700000|2021-07-13 09:15:00|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|419
1626168000000|2021-07-13 09:20:00|19.08|19|19.08|19|19.1|19.02|19.06|18.98|2
1626168300000|2021-07-13 09:25:00|19.06|18.98|19.06|18.98|19.11|19.03|19.06|18.98|197
1626168600000|2021-07-13 09:30:00|19.07|18.99|19.06|18.98|19.11|19.03|19.03|18.95|258
1626168900000|2021-07-13 09:35:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|81
1626169200000|2021-07-13 09:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|78
1626169500000|2021-07-13 09:45:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|142
1626169800000|2021-07-13 09:50:00|19|18.92|19.02|18.94|19.04|18.96|18.99|18.91|128
1626170100000|2021-07-13 09:55:00|19|18.92|19|18.92|19.04|18.96|18.99|18.91|5
1626170400000|2021-07-13 10:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|25
1626170700000|2021-07-13 10:05:00|18.98|18.9|18.99|18.91|19.03|18.95|18.98|18.9|32
1626171000000|2021-07-13 10:10:00|19.02|18.94|19|18.92|19.04|18.96|18.99|18.91|82
1626171300000|2021-07-13 10:15:00|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|250
1626171600000|2021-07-13 10:20:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|87
1626171900000|2021-07-13 10:25:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|3
1626172200000|2021-07-13 10:30:00|||||||||5
1626172500000|2021-07-13 10:35:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|113
1626172800000|2021-07-13 10:40:00|18.97|18.89|18.96|18.88|18.97|18.89|18.94|18.86|197
1626173100000|2021-07-13 10:45:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|213
1626173400000|2021-07-13 10:50:00|18.97|18.89|18.98|18.9|19.01|18.93|18.96|18.88|405
1626173700000|2021-07-13 10:55:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|3
1626174000000|2021-07-13 11:00:00|19.01|18.93|19.02|18.94|19.03|18.95|18.98|18.9|588
1626174300000|2021-07-13 11:05:00|19.03|18.95|19.02|18.94|19.03|18.95|19|18.92|344
1626174600000|2021-07-13 11:10:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|40
1626174900000|2021-07-13 11:15:00|18.98|18.9|18.98|18.9|19|18.92|18.97|18.89|109
1626175200000|2021-07-13 11:20:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|27
1626175500000|2021-07-13 11:25:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|7
1626175800000|2021-07-13 11:30:00|19|18.92|19.03|18.95|19.03|18.95|18.97|18.89|404
1626176100000|2021-07-13 11:35:00|||||||||6
1626176400000|2021-07-13 11:40:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|31
1626176700000|2021-07-13 11:45:00|||||||||5
1626177000000|2021-07-13 11:50:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|50
1626177300000|2021-07-13 11:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|11
1626177600000|2021-07-13 12:00:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|80
1626177900000|2021-07-13 12:05:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|10
1626178200000|2021-07-13 12:10:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|6
1626178500000|2021-07-13 12:15:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|6
1626178800000|2021-07-13 12:20:00|19.04|18.96|19.04|18.96|19.08|19|19.04|18.96|2
1626179100000|2021-07-13 12:25:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|26
1626179400000|2021-07-13 12:30:00|19.11|19.03|19.08|19|19.2|19.1|19.05|18.89|1598
1626179700000|2021-07-13 12:35:00|19.06|18.98|19.14|19.06|19.19|19.11|19.03|18.95|590
1626180000000|2021-07-13 12:40:00|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|84
1626180300000|2021-07-13 12:45:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|97
1626180600000|2021-07-13 12:50:00|19.19|19.11|19.2|19.12|19.25|19.17|19.17|19.09|42
1626180900000|2021-07-13 12:55:00|19.19|19.11|19.37|19.29|19.42|19.34|19.19|19.11|587
1626181200000|2021-07-13 13:00:00|19.39|19.31|19.25|19.17|19.42|19.34|19.25|19.17|521
1626181500000|2021-07-13 13:05:00|19.26|19.18|19.25|19.17|19.26|19.18|19.21|19.13|21
1626181800000|2021-07-13 13:10:00|19.26|19.18|19.26|19.18|19.31|19.23|19.25|19.17|180
1626182100000|2021-07-13 13:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.2|19.12|34
1626182400000|2021-07-13 13:20:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|25
1626182700000|2021-07-13 13:25:00|19.18|19.1|19.13|19.05|19.2|19.12|19.1|19.02|175
1626183000000|2021-07-13 13:30:00|19.1|19.02|19.18|19.1|19.18|19.1|19.1|19.02|156
1626183300000|2021-07-13 13:35:00|19.21|19.13|19.11|19.03|19.21|19.13|19.11|19.03|278
1626183600000|2021-07-13 13:40:00|19.08|19|19.1|19.02|19.11|19.03|19.05|18.97|560
1626183900000|2021-07-13 13:45:00|19.11|19.03|19.03|18.95|19.11|19.03|19.03|18.95|236
1626184200000|2021-07-13 13:50:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|227
1626184500000|2021-07-13 13:55:00|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|454
1626184800000|2021-07-13 14:00:00|19.06|18.98|19.07|18.99|19.12|19.04|19.01|18.93|360
1626185100000|2021-07-13 14:05:00|19.06|18.98|19.02|18.94|19.06|18.98|19.01|18.93|217
1626185400000|2021-07-13 14:10:00|19.01|18.93|18.97|18.89|19.02|18.94|18.96|18.88|454
1626185700000|2021-07-13 14:15:00|18.96|18.88|18.97|18.89|18.97|18.89|18.94|18.86|207
1626186000000|2021-07-13 14:20:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|213
1626186300000|2021-07-13 14:25:00|19.02|18.94|19.02|18.94|19.06|18.98|19.01|18.93|111
1626186600000|2021-07-13 14:30:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|203
1626186900000|2021-07-13 14:35:00|19.01|18.93|19.02|18.94|19.02|18.94|18.99|18.91|205
1626187200000|2021-07-13 14:40:00|19.06|18.98|19.08|19|19.08|19|19.02|18.94|408
1626187500000|2021-07-13 14:45:00|19.07|18.99|19.08|19|19.08|19|19.03|18.95|293
1626187800000|2021-07-13 14:50:00|19.11|19.03|19.13|19.05|19.13|19.05|19.08|19|349
1626188100000|2021-07-13 14:55:00|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|176
1626188400000|2021-07-13 15:00:00|19.12|19.04|19.12|19.04|19.17|19.09|19.08|19|359
1626188700000|2021-07-13 15:05:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|48
1626189000000|2021-07-13 15:10:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|146
1626189300000|2021-07-13 15:15:00|19.08|19|19.04|18.96|19.12|19.04|19.04|18.96|209
1626189600000|2021-07-13 15:20:00|||||||||363
1626189900000|2021-07-13 15:25:00|||||||||574
1626190200000|2021-07-13 15:30:00|19.06|18.98|19.09|19.01|19.09|19.01|19.04|18.96|119
1626190500000|2021-07-13 15:35:00|19.1|19.02|19.08|19|19.1|19.02|19.06|18.98|254
1626190800000|2021-07-13 15:40:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|51
1626191100000|2021-07-13 15:45:00|||||||||6
1626191400000|2021-07-13 15:50:00|||||||||74
1626191700000|2021-07-13 15:55:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|168
1626192000000|2021-07-13 16:00:00|19.02|18.94|19.03|18.95|19.03|18.95|18.98|18.9|56
1626192600000|2021-07-13 16:10:00|19.07|18.99|19.13|19.05|19.13|19.05|19.05|18.97|115
1626192900000|2021-07-13 16:15:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|30
1626193200000|2021-07-13 16:20:00|||||||||18
1626193500000|2021-07-13 16:25:00|||||||||80
1626193800000|2021-07-13 16:30:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1626194100000|2021-07-13 16:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626194400000|2021-07-13 16:40:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1626194700000|2021-07-13 16:45:00|19.08|19|19.08|19|19.08|19|19.08|19|61
1626195000000|2021-07-13 16:50:00|||||||||18
1626195300000|2021-07-13 16:55:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|40
1626195600000|2021-07-13 17:00:00|19.12|19.04|19.18|19.1|19.18|19.1|19.12|19.04|42
1626196200000|2021-07-13 17:10:00|19.23|19.15|19.26|19.18|19.28|19.2|19.23|19.15|44
1626196500000|2021-07-13 17:15:00|19.23|19.15|19.36|19.28|19.39|19.31|19.23|19.15|94
1626196800000|2021-07-13 17:20:00|19.38|19.3|19.18|19.1|19.38|19.3|19.16|19.08|96
1626197100000|2021-07-13 17:25:00|19.19|19.11|19.16|19.08|19.28|19.2|19.14|19.06|68
1626197400000|2021-07-13 17:30:00|19.18|19.1|19.24|19.16|19.24|19.16|19.16|19.08|0
1626197700000|2021-07-13 17:35:00|19.26|19.18|19.34|19.26|19.39|19.31|19.23|19.15|117
1626198000000|2021-07-13 17:40:00|19.31|19.23|19.26|19.18|19.39|19.31|19.23|19.15|22
1626198300000|2021-07-13 17:45:00|19.27|19.19|19.34|19.26|19.34|19.26|19.18|19.1|29
1626198600000|2021-07-13 17:50:00|19.37|19.29|19.34|19.26|19.39|19.31|19.31|19.23|38
1626198900000|2021-07-13 17:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.26|19.18|0
1626199200000|2021-07-13 18:00:00|19.31|19.23|19.44|19.36|19.45|19.37|19.31|19.23|90
1626199500000|2021-07-13 18:05:00|19.4|19.32|19.31|19.23|19.4|19.32|19.31|19.23|38
1626199800000|2021-07-13 18:10:00|19.26|19.18|19.17|19.09|19.27|19.19|19.17|19.09|20
1626200100000|2021-07-13 18:15:00|19.19|19.11|19.17|19.09|19.27|19.19|19.17|19.09|22
1626200400000|2021-07-13 18:20:00|19.19|19.11|19.22|19.14|19.24|19.16|19.17|19.09|5
1626200700000|2021-07-13 18:25:00|19.21|19.13|19.14|19.06|19.21|19.13|19.12|19.04|2
1626201000000|2021-07-13 18:30:00|19.15|19.07|19.19|19.11|19.22|19.14|19.15|19.07|1
1626201300000|2021-07-13 18:35:00|19.21|19.13|19.21|19.13|19.22|19.14|19.19|19.11|0
1626201600000|2021-07-13 18:40:00|19.19|19.11|19.31|19.23|19.31|19.23|19.19|19.11|14
1626201900000|2021-07-13 18:45:00|19.29|19.21|19.27|19.19|19.32|19.24|19.24|19.16|15
1626202200000|2021-07-13 18:50:00|19.29|19.21|19.29|19.21|19.32|19.24|19.27|19.19|1
1626202500000|2021-07-13 18:55:00|19.32|19.24|19.24|19.16|19.32|19.24|19.24|19.16|0
1626202800000|2021-07-13 19:00:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1626203100000|2021-07-13 19:05:00|19.27|19.19|19.34|19.26|19.37|19.29|19.24|19.16|2
1626203400000|2021-07-13 19:10:00|19.32|19.24|19.34|19.26|19.44|19.36|19.32|19.24|21
1626203700000|2021-07-13 19:15:00|19.35|19.27|19.27|19.19|19.39|19.31|19.24|19.16|1
1626204000000|2021-07-13 19:20:00|19.32|19.24|19.39|19.31|19.39|19.31|19.32|19.24|1
1626204300000|2021-07-13 19:25:00|19.35|19.27|19.34|19.26|19.44|19.36|19.29|19.21|24
1626204600000|2021-07-13 19:30:00|19.32|19.24|19.34|19.26|19.44|19.36|19.31|19.23|39
1626204900000|2021-07-13 19:35:00|19.37|19.29|19.24|19.16|19.42|19.34|19.24|19.16|1
1626205200000|2021-07-13 19:40:00|19.26|19.18|19.26|19.18|19.29|19.21|19.24|19.16|0
1626205500000|2021-07-13 19:45:00|19.24|19.16|19.37|19.29|19.39|19.31|19.24|19.16|3
1626205800000|2021-07-13 19:50:00|19.36|19.28|19.44|19.36|19.44|19.36|19.35|19.27|7
1626206100000|2021-07-13 19:55:00|19.42|19.34|19.44|19.36|19.47|19.39|19.4|19.32|19
1626221700000|2021-07-14 00:15:00|19.59|19.29|19.53|19.28|19.59|19.29|19.51|19.23|0
1626222000000|2021-07-14 00:20:00|19.5|19.23|19.52|19.22|19.53|19.25|19.5|19.22|0
1626222300000|2021-07-14 00:25:00|19.53|19.23|19.53|19.23|19.53|19.23|19.52|19.22|0
1626222600000|2021-07-14 00:30:00|19.52|19.22|19.53|19.23|19.57|19.27|19.48|19.18|0
1626222900000|2021-07-14 00:35:00|19.52|19.22|19.5|19.2|19.53|19.23|19.48|19.18|0
1626223500000|2021-07-14 00:45:00|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1626223800000|2021-07-14 00:50:00|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1626224700000|2021-07-14 01:05:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|0
1626225000000|2021-07-14 01:10:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1626225300000|2021-07-14 01:15:00|19.46|19.16|19.43|19.13|19.48|19.18|19.43|19.13|0
1626225600000|2021-07-14 01:20:00|19.46|19.16|19.46|19.16|19.46|19.16|19.43|19.13|0
1626226500000|2021-07-14 01:35:00|19.43|19.13|19.43|19.13|19.45|19.15|19.43|19.13|0
1626228000000|2021-07-14 02:00:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1626228300000|2021-07-14 02:05:00|19.47|19.17|19.55|19.25|19.55|19.25|19.47|19.17|0
1626228600000|2021-07-14 02:10:00|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1626228900000|2021-07-14 02:15:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229200000|2021-07-14 02:20:00|19.55|19.25|19.57|19.27|19.57|19.27|19.54|19.24|0
1626229500000|2021-07-14 02:25:00|19.56|19.26|19.57|19.27|19.57|19.27|19.52|19.22|0
1626229800000|2021-07-14 02:30:00|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1626230100000|2021-07-14 02:35:00|19.6|19.3|19.6|19.3|19.6|19.3|19.57|19.27|0
1626230700000|2021-07-14 02:45:00|19.57|19.32|19.57|19.27|19.6|19.39|19.47|19.25|1
1626231000000|2021-07-14 02:50:00|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1626233100000|2021-07-14 03:25:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|0
1626233400000|2021-07-14 03:30:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626233700000|2021-07-14 03:35:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|0
1626234000000|2021-07-14 03:40:00|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1626234300000|2021-07-14 03:45:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626234600000|2021-07-14 03:50:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626234900000|2021-07-14 03:55:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626235200000|2021-07-14 04:00:00|19.58|19.28|19.58|19.28|19.6|19.3|19.56|19.26|0
1626235500000|2021-07-14 04:05:00|19.57|19.27|19.58|19.28|19.58|19.28|19.57|19.27|0
1626235800000|2021-07-14 04:10:00|19.6|19.3|19.62|19.37|19.62|19.37|19.6|19.3|0
1626236100000|2021-07-14 04:15:00|19.6|19.35|19.56|19.48|19.62|19.48|19.54|19.35|0
1626236400000|2021-07-14 04:20:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626236700000|2021-07-14 04:25:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237000000|2021-07-14 04:30:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237300000|2021-07-14 04:35:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237600000|2021-07-14 04:40:00|19.54|19.46|19.54|19.46|19.62|19.46|19.54|19.35|0
1626237900000|2021-07-14 04:45:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626238200000|2021-07-14 04:50:00|19.54|19.46|19.62|19.37|19.62|19.48|19.54|19.37|0
1626238500000|2021-07-14 04:55:00|19.54|19.46|19.63|19.33|19.65|19.52|19.54|19.3|0
1626238800000|2021-07-14 05:00:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1626239100000|2021-07-14 05:05:00|19.62|19.32|19.65|19.4|19.65|19.44|19.52|19.3|12
1626239400000|2021-07-14 05:10:00|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1626239700000|2021-07-14 05:15:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626240000000|2021-07-14 05:20:00|19.62|19.37|19.65|19.4|19.65|19.4|19.62|19.37|0
1626240300000|2021-07-14 05:25:00|19.62|19.37|19.65|19.4|19.65|19.48|19.56|19.37|0
1626240600000|2021-07-14 05:30:00|19.56|19.48|19.65|19.4|19.65|19.48|19.56|19.35|0
1626240900000|2021-07-14 05:35:00|19.56|19.48|19.65|19.4|19.65|19.48|19.56|19.35|0
1626241200000|2021-07-14 05:40:00|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|3
1626241800000|2021-07-14 05:50:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|29
1626242100000|2021-07-14 05:55:00|19.65|19.4|19.57|19.49|19.65|19.49|19.57|19.4|0
1626242400000|2021-07-14 06:00:00|19.66|19.41|19.51|19.43|19.66|19.55|19.51|19.4|84
1626242700000|2021-07-14 06:05:00|19.53|19.45|19.59|19.51|19.59|19.51|19.53|19.45|1
1626243000000|2021-07-14 06:10:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|33
1626243300000|2021-07-14 06:15:00|19.58|19.5|19.48|19.4|19.58|19.5|19.48|19.4|6
1626243600000|2021-07-14 06:20:00|||||||||1
1626243900000|2021-07-14 06:25:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|32
1626244200000|2021-07-14 06:30:00|19.43|19.35|19.38|19.3|19.45|19.37|19.38|19.3|18
1626244500000|2021-07-14 06:35:00|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|4
1626244800000|2021-07-14 06:40:00|19.39|19.31|19.49|19.41|19.49|19.41|19.39|19.31|7
1626245100000|2021-07-14 06:45:00|19.48|19.4|19.54|19.46|19.54|19.46|19.46|19.38|2
1626245400000|2021-07-14 06:50:00|19.53|19.45|19.54|19.46|19.54|19.46|19.49|19.41|5
1626245700000|2021-07-14 06:55:00|19.57|19.49|19.58|19.5|19.64|19.56|19.54|19.46|43
1626246000000|2021-07-14 07:00:00|19.59|19.51|19.47|19.39|19.69|19.61|19.42|19.34|522
1626246300000|2021-07-14 07:05:00|19.48|19.4|19.47|19.39|19.52|19.44|19.42|19.34|241
1626246600000|2021-07-14 07:10:00|19.46|19.38|19.53|19.45|19.55|19.47|19.46|19.38|155
1626246900000|2021-07-14 07:15:00|19.52|19.44|19.52|19.44|19.58|19.5|19.47|19.39|144
1626247200000|2021-07-14 07:20:00|19.53|19.45|19.59|19.51|19.59|19.51|19.52|19.44|183
1626247500000|2021-07-14 07:25:00|19.63|19.55|19.61|19.53|19.66|19.58|19.61|19.53|47
1626247800000|2021-07-14 07:30:00|19.64|19.56|19.52|19.44|19.64|19.56|19.48|19.4|177
1626248100000|2021-07-14 07:35:00|19.53|19.45|19.42|19.34|19.53|19.45|19.42|19.34|104
1626248400000|2021-07-14 07:40:00|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|48
1626248700000|2021-07-14 07:45:00|19.44|19.36|19.48|19.4|19.53|19.45|19.42|19.34|232
1626249000000|2021-07-14 07:50:00|19.5|19.42|19.58|19.5|19.58|19.5|19.48|19.4|91
1626249300000|2021-07-14 07:55:00|19.57|19.49|19.59|19.51|19.64|19.56|19.57|19.49|86
1626249600000|2021-07-14 08:00:00|19.58|19.5|19.61|19.53|19.64|19.56|19.58|19.5|351
1626249900000|2021-07-14 08:05:00|19.63|19.55|19.7|19.62|19.75|19.67|19.61|19.53|210
1626250200000|2021-07-14 08:10:00|19.72|19.64|19.69|19.61|19.75|19.67|19.69|19.61|216
1626250500000|2021-07-14 08:15:00|19.7|19.62|19.6|19.52|19.7|19.62|19.58|19.5|56
1626250800000|2021-07-14 08:20:00|19.61|19.53|19.52|19.44|19.63|19.55|19.52|19.44|227
1626251100000|2021-07-14 08:25:00|19.53|19.45|19.55|19.47|19.58|19.5|19.52|19.44|266
1626251400000|2021-07-14 08:30:00|19.58|19.5|19.53|19.45|19.61|19.53|19.53|19.45|208
1626251700000|2021-07-14 08:35:00|19.55|19.47|19.5|19.42|19.55|19.47|19.48|19.4|224
1626252000000|2021-07-14 08:40:00|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|142
1626252300000|2021-07-14 08:45:00|19.52|19.44|19.58|19.5|19.63|19.55|19.52|19.44|134
1626252600000|2021-07-14 08:50:00|19.6|19.52|19.58|19.5|19.6|19.52|19.57|19.49|184
1626252900000|2021-07-14 08:55:00|19.6|19.52|19.58|19.5|19.63|19.55|19.58|19.5|115
1626253200000|2021-07-14 09:00:00|19.57|19.49|19.58|19.5|19.58|19.5|19.52|19.44|152
1626253500000|2021-07-14 09:05:00|19.56|19.48|19.48|19.4|19.58|19.5|19.48|19.4|187
1626253800000|2021-07-14 09:10:00|19.5|19.42|19.47|19.39|19.5|19.42|19.45|19.37|254
1626254100000|2021-07-14 09:15:00|19.45|19.37|19.44|19.36|19.47|19.39|19.42|19.34|117
1626254400000|2021-07-14 09:20:00|19.46|19.38|19.46|19.38|19.47|19.39|19.44|19.36|101
1626254700000|2021-07-14 09:25:00|19.44|19.36|19.44|19.36|19.47|19.39|19.41|19.33|282
1626255000000|2021-07-14 09:30:00|19.41|19.33|19.41|19.33|19.44|19.36|19.4|19.32|861
1626255300000|2021-07-14 09:35:00|19.43|19.35|19.46|19.38|19.46|19.38|19.4|19.32|274
1626255600000|2021-07-14 09:40:00|19.43|19.35|19.4|19.32|19.46|19.38|19.4|19.32|23
1626255900000|2021-07-14 09:45:00|19.37|19.29|19.4|19.32|19.42|19.34|19.37|19.29|178
1626256200000|2021-07-14 09:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|106
1626256500000|2021-07-14 09:55:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|962
1626256800000|2021-07-14 10:00:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|444
1626257100000|2021-07-14 10:05:00|||||||||112
1626257400000|2021-07-14 10:10:00|||||||||3
1626257700000|2021-07-14 10:15:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|50
1626258000000|2021-07-14 10:20:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1626258300000|2021-07-14 10:25:00|19.48|19.4|19.46|19.38|19.51|19.43|19.46|19.38|15
1626258600000|2021-07-14 10:30:00|19.45|19.37|19.4|19.32|19.46|19.38|19.4|19.32|42
1626258900000|2021-07-14 10:35:00|19.37|19.29|19.39|19.31|19.4|19.32|19.35|19.27|190
1626259200000|2021-07-14 10:40:00|19.4|19.32|19.44|19.36|19.45|19.37|19.39|19.31|21
1626259500000|2021-07-14 10:45:00|19.45|19.37|19.4|19.32|19.45|19.37|19.39|19.31|90
1626259800000|2021-07-14 10:50:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|126
1626260100000|2021-07-14 10:55:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|467
1626260400000|2021-07-14 11:00:00|19.46|19.38|19.39|19.31|19.46|19.38|19.39|19.31|107
1626260700000|2021-07-14 11:05:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|108
1626261000000|2021-07-14 11:10:00|19.42|19.34|19.42|19.34|19.45|19.37|19.4|19.32|3
1626261300000|2021-07-14 11:15:00|19.4|19.32|19.39|19.31|19.4|19.32|19.36|19.28|174
1626261600000|2021-07-14 11:20:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|23
1626261900000|2021-07-14 11:25:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|9
1626262200000|2021-07-14 11:30:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|10
1626262500000|2021-07-14 11:35:00|||||||||43
1626262800000|2021-07-14 11:40:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|25
1626263100000|2021-07-14 11:45:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|5
1626263400000|2021-07-14 11:50:00|19.41|19.33|19.35|19.27|19.45|19.37|19.35|19.27|393
1626263700000|2021-07-14 11:55:00|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|21
1626264000000|2021-07-14 12:00:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|83
1626264300000|2021-07-14 12:05:00|19.32|19.24|19.37|19.29|19.37|19.29|19.31|19.23|25
1626264600000|2021-07-14 12:10:00|19.39|19.31|19.37|19.29|19.39|19.31|19.34|19.26|10
1626264900000|2021-07-14 12:15:00|19.35|19.27|19.34|19.26|19.37|19.29|19.31|19.23|217
1626265200000|2021-07-14 12:20:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|337
1626265500000|2021-07-14 12:25:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|55
1626265800000|2021-07-14 12:30:00|19.36|19.28|19.24|19.16|19.36|19.28|19.23|19.15|475
1626266100000|2021-07-14 12:35:00|19.23|19.15|19.23|19.15|19.28|19.2|19.18|19.1|151
1626266400000|2021-07-14 12:40:00|19.21|19.13|19.18|19.1|19.21|19.13|19.13|19.05|281
1626266700000|2021-07-14 12:45:00|19.17|19.09|19.17|19.09|19.18|19.1|19.13|19.05|204
1626267000000|2021-07-14 12:50:00|19.18|19.1|19.19|19.11|19.23|19.15|19.18|19.1|153
1626267300000|2021-07-14 12:55:00|19.18|19.1|19.16|19.08|19.18|19.1|19.15|19.07|157
1626267600000|2021-07-14 13:00:00|19.15|19.07|19.16|19.08|19.18|19.1|19.13|19.05|384
1626267900000|2021-07-14 13:05:00|19.18|19.1|19.14|19.06|19.18|19.1|19.13|19.05|300
1626268200000|2021-07-14 13:10:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|44
1626268500000|2021-07-14 13:15:00|19.14|19.06|19.08|19|19.14|19.06|19.08|19|407
1626268800000|2021-07-14 13:20:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|1432
1626269100000|2021-07-14 13:25:00|18.99|18.91|19.04|18.96|19.04|18.96|18.98|18.9|270
1626269400000|2021-07-14 13:30:00|19.08|19|19.09|19.01|19.14|19.06|19.07|18.99|294
1626269700000|2021-07-14 13:35:00|19.06|18.98|19.08|19|19.09|19.01|19.04|18.96|392
1626270000000|2021-07-14 13:40:00|19.13|19.05|19.14|19.06|19.14|19.06|19.08|19|274
1626270300000|2021-07-14 13:45:00|19.13|19.05|19.2|19.12|19.25|19.17|19.13|19.05|281
1626270600000|2021-07-14 13:50:00|19.19|19.11|19.2|19.12|19.25|19.17|19.15|19.07|136
1626270900000|2021-07-14 13:55:00|19.22|19.14|19.3|19.22|19.3|19.22|19.2|19.12|295
1626271200000|2021-07-14 14:00:00|19.28|19.2|19.2|19.12|19.3|19.22|19.15|19.07|112
1626271500000|2021-07-14 14:05:00|19.23|19.15|19.15|19.07|19.23|19.15|19.15|19.07|127
1626271800000|2021-07-14 14:10:00|19.12|19.04|19.15|19.07|19.18|19.1|19.1|19.02|202
1626272100000|2021-07-14 14:15:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|299
1626272400000|2021-07-14 14:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|199
1626272700000|2021-07-14 14:25:00|19.18|19.1|19.25|19.17|19.25|19.17|19.14|19.06|283
1626273000000|2021-07-14 14:30:00|19.24|19.16|19.19|19.11|19.25|19.17|19.15|19.07|431
1626273300000|2021-07-14 14:35:00|19.2|19.12|19.27|19.19|19.29|19.21|19.19|19.11|301
1626273600000|2021-07-14 14:40:00|19.25|19.17|19.24|19.16|19.29|19.21|19.24|19.16|175
1626273900000|2021-07-14 14:45:00|19.22|19.14|19.16|19.08|19.24|19.16|19.13|19.05|374
1626274200000|2021-07-14 14:50:00|19.18|19.1|19.14|19.06|19.18|19.1|19.13|19.05|116
1626274500000|2021-07-14 14:55:00|19.11|19.03|19.11|19.03|19.14|19.06|19.09|19.01|179
1626274800000|2021-07-14 15:00:00|19.12|19.04|19.14|19.06|19.17|19.09|19.09|19.01|493
1626275100000|2021-07-14 15:05:00|19.15|19.07|19.21|19.13|19.23|19.15|19.14|19.06|461
1626275400000|2021-07-14 15:10:00|19.23|19.15|19.2|19.12|19.23|19.15|19.16|19.08|734
1626275700000|2021-07-14 15:15:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|523
1626276000000|2021-07-14 15:20:00|19.15|19.07|19.25|19.17|19.25|19.17|19.15|19.07|541
1626276300000|2021-07-14 15:25:00|19.27|19.19|19.4|19.32|19.45|19.37|19.25|19.17|1918
1626276600000|2021-07-14 15:30:00|19.41|19.33|19.45|19.37|19.5|19.42|19.4|19.32|350
1626276900000|2021-07-14 15:35:00|19.46|19.38|19.54|19.46|19.56|19.48|19.46|19.38|100
1626277200000|2021-07-14 15:40:00|19.56|19.48|19.5|19.42|19.63|19.55|19.47|19.39|237
1626277500000|2021-07-14 15:45:00|19.52|19.44|19.57|19.49|19.63|19.55|19.5|19.42|181
1626277800000|2021-07-14 15:50:00|19.58|19.5|19.6|19.52|19.63|19.55|19.55|19.47|1
1626278100000|2021-07-14 15:55:00|19.61|19.53|19.63|19.55|19.66|19.58|19.55|19.47|308
1626278400000|2021-07-14 16:00:00|19.64|19.56|19.44|19.36|19.64|19.56|19.37|19.29|123
1626278700000|2021-07-14 16:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.34|19.26|69
1626279000000|2021-07-14 16:10:00|19.46|19.38|19.42|19.34|19.46|19.38|19.37|19.29|74
1626279300000|2021-07-14 16:15:00|19.45|19.37|19.42|19.34|19.47|19.39|19.4|19.32|24
1626279600000|2021-07-14 16:20:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1626279900000|2021-07-14 16:25:00|19.4|19.32|19.32|19.24|19.42|19.34|19.32|19.24|9
1626280200000|2021-07-14 16:30:00|19.34|19.26|19.32|19.24|19.35|19.27|19.29|19.21|16
1626280500000|2021-07-14 16:35:00|19.3|19.22|19.27|19.19|19.37|19.29|19.24|19.16|30
1626280800000|2021-07-14 16:40:00|19.26|19.18|19.16|19.08|19.32|19.24|19.16|19.08|61
1626281100000|2021-07-14 16:45:00|19.18|19.1|19.16|19.08|19.24|19.16|19.16|19.08|113
1626281400000|2021-07-14 16:50:00|19.18|19.1|19.13|19.05|19.18|19.1|19.1|19.02|94
1626281700000|2021-07-14 16:55:00|19.15|19.07|19.15|19.07|19.16|19.08|19.11|19.03|26
1626282000000|2021-07-14 17:00:00|19.16|19.08|19.11|19.03|19.16|19.08|19.08|19|15
1626282300000|2021-07-14 17:05:00|19.1|19.02|19.16|19.08|19.16|19.08|19.1|19.02|21
1626282600000|2021-07-14 17:10:00|19.18|19.1|19.21|19.13|19.24|19.16|19.16|19.08|63
1626282900000|2021-07-14 17:15:00|19.22|19.14|19.24|19.16|19.27|19.19|19.21|19.13|41
1626283200000|2021-07-14 17:20:00|19.26|19.18|19.21|19.13|19.26|19.18|19.2|19.12|27
1626283500000|2021-07-14 17:25:00|19.2|19.12|19.21|19.13|19.26|19.18|19.18|19.1|151
1626283800000|2021-07-14 17:30:00|19.22|19.14|19.11|19.03|19.22|19.14|19.1|19.02|80
1626284100000|2021-07-14 17:35:00|19.08|19|19.06|18.98|19.11|19.03|19.06|18.98|21
1626284400000|2021-07-14 17:40:00|19.01|18.93|19.06|18.98|19.08|19|19.01|18.93|48
1626284700000|2021-07-14 17:45:00|19.07|18.99|19.08|19|19.11|19.03|19.06|18.98|89
1626285000000|2021-07-14 17:50:00|19.09|19.01|19.06|18.98|19.14|19.06|19.06|18.98|4
1626285300000|2021-07-14 17:55:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626285600000|2021-07-14 18:00:00|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|45
1626285900000|2021-07-14 18:05:00|19.06|18.98|19.06|18.98|19.06|18.98|19.01|18.93|4
1626286200000|2021-07-14 18:10:00|19.03|18.95|18.96|18.88|19.06|18.98|18.96|18.88|13
1626286500000|2021-07-14 18:15:00|18.98|18.9|18.96|18.88|18.98|18.9|18.93|18.85|3
1626286800000|2021-07-14 18:20:00|18.91|18.83|18.96|18.88|18.98|18.9|18.91|18.83|0
1626287100000|2021-07-14 18:25:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|0
1626287400000|2021-07-14 18:30:00|18.98|18.9|18.96|18.88|19.01|18.93|18.96|18.88|0
1626287700000|2021-07-14 18:35:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|5
1626288000000|2021-07-14 18:40:00|18.96|18.88|19.01|18.93|19.04|18.96|18.96|18.88|18
1626288300000|2021-07-14 18:45:00|19.04|18.96|19.01|18.93|19.04|18.96|18.99|18.91|21
1626288600000|2021-07-14 18:50:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|11
1626288900000|2021-07-14 18:55:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|9
1626289200000|2021-07-14 19:00:00|18.99|18.91|18.99|18.91|19.01|18.93|18.96|18.88|0
1626289500000|2021-07-14 19:05:00|18.96|18.88|18.86|18.78|18.99|18.91|18.81|18.73|42
1626289800000|2021-07-14 19:10:00|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|19
1626290100000|2021-07-14 19:15:00|18.91|18.83|18.94|18.86|19.02|18.94|18.91|18.83|13
1626290400000|2021-07-14 19:20:00|18.96|18.88|18.97|18.89|19.01|18.93|18.93|18.85|2
1626290700000|2021-07-14 19:25:00|18.96|18.88|19.01|18.93|19.06|18.98|18.91|18.83|3
1626291000000|2021-07-14 19:30:00|19.04|18.96|18.98|18.9|19.09|19.01|18.98|18.9|6
1626291300000|2021-07-14 19:35:00|18.96|18.88|18.99|18.91|18.99|18.91|18.91|18.83|11
1626291600000|2021-07-14 19:40:00|19.01|18.93|19.04|18.96|19.04|18.96|18.96|18.88|1
1626291900000|2021-07-14 19:45:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|0
1626292200000|2021-07-14 19:50:00|18.97|18.89|19.03|18.95|19.06|18.98|18.96|18.88|50
1626292500000|2021-07-14 19:55:00|19.04|18.96|19.01|18.93|19.06|18.98|18.99|18.91|7
1626308100000|2021-07-15 00:15:00|19.16|19.08|19.32|19.02|19.32|19.08|19.16|18.97|1
1626308400000|2021-07-15 00:20:00|19.3|19|19.27|18.97|19.3|19.02|19.25|18.97|0
1626309000000|2021-07-15 00:30:00|19.26|19.01|19.3|19.05|19.3|19.05|19.26|19.01|0
1626309300000|2021-07-15 00:35:00|19.26|19.01|19.26|19.01|19.3|19.09|19.17|19.01|0
1626309600000|2021-07-15 00:40:00|19.28|19.03|19.3|19.05|19.3|19.05|19.26|19.01|0
1626309900000|2021-07-15 00:45:00|19.22|19.14|19.22|19.14|19.3|19.16|19.22|19.05|0
1626310200000|2021-07-15 00:50:00|19.27|19.19|19.39|19.09|19.39|19.19|19.27|19.09|1
1626310500000|2021-07-15 00:55:00|19.38|19.08|19.38|19.08|19.38|19.08|19.34|19.04|0
1626310800000|2021-07-15 01:00:00|19.36|19.11|19.38|19.08|19.39|19.11|19.36|19.08|0
1626311100000|2021-07-15 01:05:00|19.39|19.09|19.39|19.09|19.39|19.09|19.38|19.08|0
1626311400000|2021-07-15 01:10:00|19.38|19.08|19.38|19.08|19.39|19.09|19.38|19.08|0
1626311700000|2021-07-15 01:15:00|19.39|19.09|19.36|19.06|19.39|19.09|19.36|19.06|0
1626312000000|2021-07-15 01:20:00|19.33|19.08|19.36|19.06|19.36|19.08|19.33|19.06|0
1626312300000|2021-07-15 01:25:00|19.38|19.08|19.38|19.08|19.41|19.11|19.38|19.08|0
1626312600000|2021-07-15 01:30:00|19.33|19.06|19.33|19.08|19.38|19.08|19.31|19.06|0
1626312900000|2021-07-15 01:35:00|19.31|19.06|19.33|19.08|19.33|19.08|19.31|19.06|0
1626313200000|2021-07-15 01:40:00|19.31|19.06|19.31|19.06|19.33|19.08|19.31|19.06|0
1626313500000|2021-07-15 01:45:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626313800000|2021-07-15 01:50:00|19.36|19.11|19.33|19.08|19.36|19.11|19.33|19.08|0
1626314400000|2021-07-15 02:00:00|19.36|19.11|19.33|19.08|19.36|19.11|19.33|19.06|0
1626314700000|2021-07-15 02:05:00|19.36|19.06|19.33|19.08|19.36|19.09|19.33|19.06|0
1626315000000|2021-07-15 02:10:00|19.34|19.09|19.33|19.08|19.36|19.09|19.33|19.06|0
1626315900000|2021-07-15 02:25:00|19.31|19.06|19.31|19.06|19.33|19.08|19.31|19.06|0
1626316200000|2021-07-15 02:30:00|19.33|19.08|19.31|19.06|19.33|19.08|19.31|19.06|0
1626316800000|2021-07-15 02:40:00|19.33|19.08|19.33|19.08|19.36|19.11|19.31|19.06|0
1626317100000|2021-07-15 02:45:00|19.34|19.09|19.33|19.08|19.34|19.09|19.31|19.06|0
1626317400000|2021-07-15 02:50:00|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1626317700000|2021-07-15 02:55:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626318000000|2021-07-15 03:00:00|19.33|19.08|19.31|19.06|19.33|19.08|19.31|19.06|0
1626318300000|2021-07-15 03:05:00|19.33|19.08|19.31|19.06|19.33|19.08|19.31|19.06|0
1626319200000|2021-07-15 03:20:00|19.23|19.15|19.34|19.09|19.34|19.15|19.23|19.06|0
1626319500000|2021-07-15 03:25:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626319800000|2021-07-15 03:30:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320100000|2021-07-15 03:35:00|19.22|19.14|19.22|19.14|19.31|19.14|19.22|19.06|0
1626320400000|2021-07-15 03:40:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320700000|2021-07-15 03:45:00|19.23|19.15|19.31|19.06|19.31|19.15|19.22|19.06|0
1626321300000|2021-07-15 03:55:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626321600000|2021-07-15 04:00:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626321900000|2021-07-15 04:05:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626322200000|2021-07-15 04:10:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626324000000|2021-07-15 04:40:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626324600000|2021-07-15 04:50:00|19.23|19.15|19.34|19.09|19.36|19.15|19.23|19.06|0
1626325200000|2021-07-15 05:00:00|19.32|19.07|19.32|19.07|19.34|19.09|19.32|19.07|0
1626325500000|2021-07-15 05:05:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626326100000|2021-07-15 05:15:00|19.32|19.07|19.34|19.09|19.34|19.09|19.32|19.07|0
1626326400000|2021-07-15 05:20:00|19.33|19.08|19.31|19.06|19.34|19.09|19.31|19.06|0
1626327000000|2021-07-15 05:30:00|19.33|19.08|19.34|19.09|19.34|19.09|19.33|19.08|0
1626327300000|2021-07-15 05:35:00|19.33|19.08|19.33|19.08|19.34|19.09|19.33|19.08|0
1626327600000|2021-07-15 05:40:00|19.34|19.09|19.34|19.09|19.34|19.09|19.33|19.08|0
1626328200000|2021-07-15 05:50:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1626328500000|2021-07-15 05:55:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1626328800000|2021-07-15 06:00:00|19.29|19.21|19.2|19.12|19.29|19.21|19.2|19.12|17
1626329400000|2021-07-15 06:10:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626329700000|2021-07-15 06:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1626330000000|2021-07-15 06:20:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|17
1626330300000|2021-07-15 06:25:00|19.28|19.2|19.28|19.2|19.29|19.21|19.26|19.18|48
1626330600000|2021-07-15 06:30:00|19.29|19.21|19.31|19.23|19.33|19.25|19.26|19.18|0
1626330900000|2021-07-15 06:35:00|19.33|19.25|19.36|19.28|19.38|19.3|19.31|19.23|4
1626331200000|2021-07-15 06:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626331500000|2021-07-15 06:45:00|||||||||2
1626331800000|2021-07-15 06:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1626332100000|2021-07-15 06:55:00|19.38|19.3|19.3|19.22|19.38|19.3|19.3|19.22|3
1626332400000|2021-07-15 07:00:00|19.28|19.2|19.4|19.32|19.47|19.39|19.28|19.2|565
1626332700000|2021-07-15 07:05:00|19.44|19.36|19.5|19.42|19.5|19.42|19.4|19.32|357
1626333000000|2021-07-15 07:10:00|19.45|19.37|19.41|19.33|19.5|19.42|19.41|19.33|254
1626333300000|2021-07-15 07:15:00|19.44|19.36|19.5|19.42|19.5|19.42|19.42|19.34|949
1626333600000|2021-07-15 07:20:00|19.47|19.39|19.61|19.53|19.66|19.58|19.47|19.39|823
1626333900000|2021-07-15 07:25:00|19.62|19.54|19.62|19.54|19.67|19.59|19.59|19.51|873
1626334200000|2021-07-15 07:30:00|19.67|19.59|19.63|19.55|19.75|19.67|19.63|19.55|923
1626334500000|2021-07-15 07:35:00|19.62|19.54|19.52|19.44|19.62|19.54|19.51|19.43|231
1626334800000|2021-07-15 07:40:00|19.51|19.43|19.48|19.4|19.57|19.49|19.46|19.38|15
1626335100000|2021-07-15 07:45:00|19.5|19.42|19.51|19.43|19.56|19.48|19.48|19.4|150
1626335400000|2021-07-15 07:50:00|19.5|19.42|19.57|19.49|19.62|19.54|19.5|19.42|145
1626335700000|2021-07-15 07:55:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|109
1626336000000|2021-07-15 08:00:00|19.64|19.56|19.53|19.45|19.77|19.69|19.53|19.45|399
1626336300000|2021-07-15 08:05:00|19.55|19.47|19.51|19.43|19.59|19.51|19.5|19.42|158
1626336600000|2021-07-15 08:10:00|19.53|19.45|19.5|19.42|19.53|19.45|19.4|19.32|58
1626336900000|2021-07-15 08:15:00|19.45|19.37|19.48|19.4|19.55|19.47|19.45|19.37|74
1626337200000|2021-07-15 08:20:00|19.5|19.42|19.4|19.32|19.5|19.42|19.39|19.31|173
1626337500000|2021-07-15 08:25:00|19.39|19.31|19.35|19.27|19.4|19.32|19.35|19.27|225
1626337800000|2021-07-15 08:30:00|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|181
1626338100000|2021-07-15 08:35:00|19.39|19.31|19.45|19.37|19.45|19.37|19.39|19.31|198
1626338400000|2021-07-15 08:40:00|19.44|19.36|19.42|19.34|19.45|19.37|19.39|19.31|36
1626338700000|2021-07-15 08:45:00|19.44|19.36|19.45|19.37|19.47|19.39|19.42|19.34|48
1626339000000|2021-07-15 08:50:00|19.47|19.39|19.48|19.4|19.5|19.42|19.45|19.37|131
1626339300000|2021-07-15 08:55:00|19.46|19.38|19.45|19.37|19.46|19.38|19.42|19.34|51
1626339600000|2021-07-15 09:00:00|19.46|19.38|19.5|19.42|19.5|19.42|19.45|19.37|21
1626339900000|2021-07-15 09:05:00|19.51|19.43|19.56|19.48|19.56|19.48|19.5|19.42|147
1626340200000|2021-07-15 09:10:00|19.61|19.53|19.58|19.5|19.61|19.53|19.56|19.48|29
1626340500000|2021-07-15 09:15:00|19.61|19.53|19.66|19.58|19.67|19.59|19.61|19.53|176
1626340800000|2021-07-15 09:20:00|19.64|19.56|19.72|19.64|19.73|19.65|19.62|19.54|225
1626341100000|2021-07-15 09:25:00|19.71|19.63|19.67|19.59|19.73|19.65|19.67|19.59|241
1626341400000|2021-07-15 09:30:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|264
1626341700000|2021-07-15 09:35:00|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|175
1626342000000|2021-07-15 09:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|235
1626342300000|2021-07-15 09:45:00|19.72|19.64|19.62|19.54|19.72|19.64|19.62|19.54|252
1626342600000|2021-07-15 09:50:00|19.65|19.57|19.62|19.54|19.68|19.6|19.62|19.54|100
1626342900000|2021-07-15 09:55:00|19.67|19.59|19.62|19.54|19.67|19.59|19.61|19.53|70
1626343200000|2021-07-15 10:00:00|19.61|19.53|19.62|19.54|19.64|19.56|19.59|19.51|61
1626343500000|2021-07-15 10:05:00|19.64|19.56|19.68|19.6|19.68|19.6|19.62|19.54|139
1626343800000|2021-07-15 10:10:00|19.67|19.59|19.83|19.75|19.83|19.75|19.67|19.59|172
1626344100000|2021-07-15 10:15:00|19.84|19.76|19.81|19.73|19.95|19.87|19.81|19.73|744
1626344400000|2021-07-15 10:20:00|19.83|19.75|19.78|19.7|19.89|19.81|19.78|19.7|418
1626344700000|2021-07-15 10:25:00|19.79|19.71|19.85|19.77|19.87|19.79|19.76|19.68|183
1626345000000|2021-07-15 10:30:00|19.89|19.81|20.01|19.93|20.01|19.93|19.85|19.77|433
1626345300000|2021-07-15 10:35:00|20|19.92|19.79|19.71|20|19.92|19.79|19.71|515
1626345600000|2021-07-15 10:40:00|19.8|19.72|19.74|19.66|19.85|19.77|19.74|19.66|81
1626345900000|2021-07-15 10:45:00|19.69|19.61|19.71|19.63|19.74|19.66|19.68|19.6|108
1626346200000|2021-07-15 10:50:00|19.73|19.65|19.76|19.68|19.79|19.71|19.68|19.6|46
1626346500000|2021-07-15 10:55:00|19.77|19.69|19.79|19.71|19.81|19.73|19.74|19.66|81
1626346800000|2021-07-15 11:00:00|19.81|19.73|19.83|19.75|19.83|19.75|19.74|19.66|59
1626347100000|2021-07-15 11:05:00|19.8|19.72|19.81|19.73|19.86|19.78|19.8|19.72|94
1626347400000|2021-07-15 11:10:00|19.83|19.75|19.81|19.73|19.86|19.78|19.8|19.72|76
1626347700000|2021-07-15 11:15:00|19.83|19.75|19.87|19.79|19.89|19.81|19.81|19.73|195
1626348000000|2021-07-15 11:20:00|19.92|19.84|20.02|19.94|20.02|19.94|19.87|19.79|235
1626348300000|2021-07-15 11:25:00|20|19.92|19.97|19.89|20.05|19.97|19.96|19.88|326
1626348600000|2021-07-15 11:30:00|19.99|19.91|19.91|19.83|20.01|19.93|19.91|19.83|153
1626348900000|2021-07-15 11:35:00|19.93|19.85|19.91|19.83|19.96|19.88|19.83|19.75|97
1626349200000|2021-07-15 11:40:00|19.92|19.84|19.8|19.72|19.92|19.84|19.8|19.72|37
1626349500000|2021-07-15 11:45:00|19.79|19.71|19.74|19.66|19.8|19.72|19.74|19.66|273
1626349800000|2021-07-15 11:50:00|19.72|19.64|19.74|19.66|19.74|19.66|19.69|19.61|78
1626350100000|2021-07-15 11:55:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|159
1626350400000|2021-07-15 12:00:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|173
1626350700000|2021-07-15 12:05:00|19.79|19.71|19.85|19.77|19.85|19.77|19.79|19.71|131
1626351000000|2021-07-15 12:10:00|19.86|19.78|19.82|19.74|19.88|19.8|19.79|19.71|290
1626351300000|2021-07-15 12:15:00|19.8|19.72|19.79|19.71|19.85|19.77|19.74|19.66|70
1626351600000|2021-07-15 12:20:00|19.8|19.72|19.69|19.61|19.8|19.72|19.69|19.61|208
1626351900000|2021-07-15 12:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|33
1626352200000|2021-07-15 12:30:00|19.71|19.63|19.64|19.56|19.74|19.66|19.64|19.56|104
1626352500000|2021-07-15 12:35:00|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|44
1626352800000|2021-07-15 12:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.59|19.51|31
1626353100000|2021-07-15 12:45:00|19.69|19.61|19.72|19.64|19.74|19.66|19.69|19.61|249
1626353400000|2021-07-15 12:50:00|19.7|19.62|19.75|19.67|19.78|19.7|19.7|19.62|65
1626353700000|2021-07-15 12:55:00|19.76|19.68|19.86|19.78|19.86|19.78|19.75|19.67|60
1626354000000|2021-07-15 13:00:00|19.84|19.76|19.87|19.79|19.91|19.83|19.84|19.76|161
1626354300000|2021-07-15 13:05:00|19.86|19.78|19.86|19.78|19.87|19.79|19.82|19.74|134
1626354600000|2021-07-15 13:10:00|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|220
1626354900000|2021-07-15 13:15:00|19.87|19.79|19.87|19.79|19.91|19.83|19.86|19.78|345
1626355200000|2021-07-15 13:20:00|19.88|19.8|19.88|19.8|19.92|19.84|19.87|19.79|63
1626355500000|2021-07-15 13:25:00|19.87|19.79|19.88|19.8|19.9|19.82|19.87|19.79|317
1626355800000|2021-07-15 13:30:00|19.87|19.79|19.88|19.8|19.91|19.83|19.72|19.64|860
1626356100000|2021-07-15 13:35:00|19.89|19.81|19.88|19.8|19.93|19.85|19.77|19.69|334
1626356400000|2021-07-15 13:40:00|19.89|19.81|19.89|19.81|19.95|19.87|19.79|19.71|682
1626356700000|2021-07-15 13:45:00|19.9|19.82|19.67|19.59|19.9|19.82|19.67|19.59|236
1626357000000|2021-07-15 13:50:00|19.64|19.56|19.78|19.7|19.78|19.7|19.64|19.56|110
1626357300000|2021-07-15 13:55:00|19.76|19.68|19.56|19.48|19.76|19.68|19.51|19.43|352
1626357600000|2021-07-15 14:00:00|19.54|19.46|19.51|19.43|19.57|19.49|19.51|19.43|209
1626357900000|2021-07-15 14:05:00|19.53|19.45|19.61|19.53|19.62|19.54|19.53|19.45|412
1626358200000|2021-07-15 14:10:00|19.56|19.48|19.6|19.52|19.65|19.57|19.56|19.48|336
1626358500000|2021-07-15 14:15:00|19.65|19.57|19.72|19.64|19.76|19.68|19.6|19.52|295
1626358800000|2021-07-15 14:20:00|19.74|19.66|19.69|19.61|19.77|19.69|19.66|19.58|439
1626359100000|2021-07-15 14:25:00|19.71|19.63|19.73|19.65|19.77|19.69|19.69|19.61|148
1626359400000|2021-07-15 14:30:00|19.72|19.64|19.71|19.63|19.72|19.64|19.66|19.58|475
1626359700000|2021-07-15 14:35:00|19.69|19.61|19.65|19.57|19.71|19.63|19.65|19.57|612
1626360000000|2021-07-15 14:40:00|19.66|19.58|19.72|19.64|19.74|19.66|19.65|19.57|377
1626360300000|2021-07-15 14:45:00|19.74|19.66|19.73|19.65|19.77|19.69|19.71|19.63|349
1626360600000|2021-07-15 14:50:00|19.77|19.69|19.73|19.65|19.78|19.7|19.64|19.56|565
1626360900000|2021-07-15 14:55:00|19.74|19.66|19.73|19.65|19.74|19.66|19.68|19.6|541
1626361200000|2021-07-15 15:00:00|19.74|19.66|19.85|19.77|19.85|19.77|19.69|19.61|1476
1626361500000|2021-07-15 15:05:00|19.8|19.72|19.79|19.71|19.85|19.77|19.79|19.71|538
1626361800000|2021-07-15 15:10:00|19.8|19.72|19.74|19.66|19.85|19.77|19.74|19.66|1266
1626362100000|2021-07-15 15:15:00|19.79|19.71|19.8|19.72|19.8|19.72|19.74|19.66|1414
1626362400000|2021-07-15 15:20:00|19.79|19.71|19.69|19.61|19.8|19.72|19.64|19.56|1094
1626362700000|2021-07-15 15:25:00|19.64|19.56|19.64|19.56|19.7|19.62|19.64|19.56|1455
1626363000000|2021-07-15 15:30:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|185
1626363300000|2021-07-15 15:35:00|19.59|19.51|19.59|19.51|19.64|19.56|19.54|19.46|56
1626363600000|2021-07-15 15:40:00|19.57|19.49|19.59|19.51|19.62|19.54|19.57|19.49|67
1626363900000|2021-07-15 15:45:00|||||||||67
1626364200000|2021-07-15 15:50:00|||||||||5
1626364500000|2021-07-15 15:55:00|19.62|19.54|19.65|19.57|19.65|19.57|19.59|19.51|228
1626364800000|2021-07-15 16:00:00|19.67|19.59|19.7|19.62|19.76|19.68|19.65|19.57|234
1626365100000|2021-07-15 16:05:00|19.72|19.64|19.86|19.78|19.88|19.8|19.7|19.62|68
1626365400000|2021-07-15 16:10:00|19.85|19.77|19.75|19.67|19.88|19.8|19.75|19.67|72
1626365700000|2021-07-15 16:15:00|19.77|19.69|19.74|19.66|19.85|19.77|19.7|19.62|13
1626366000000|2021-07-15 16:20:00|19.75|19.67|19.72|19.64|19.79|19.71|19.69|19.61|27
1626366300000|2021-07-15 16:25:00|19.69|19.61|19.67|19.59|19.69|19.61|19.64|19.56|39
1626366600000|2021-07-15 16:30:00|19.69|19.61|19.7|19.62|19.7|19.62|19.64|19.56|2
1626366900000|2021-07-15 16:35:00|19.72|19.64|19.59|19.51|19.72|19.64|19.59|19.51|41
1626367200000|2021-07-15 16:40:00|19.62|19.54|19.54|19.46|19.62|19.54|19.54|19.46|23
1626367500000|2021-07-15 16:45:00|19.52|19.44|19.52|19.44|19.55|19.47|19.49|19.41|82
1626367800000|2021-07-15 16:50:00|19.5|19.42|19.52|19.44|19.53|19.45|19.5|19.42|12
1626368100000|2021-07-15 16:55:00|19.5|19.42|19.57|19.49|19.57|19.49|19.5|19.42|4
1626368400000|2021-07-15 17:00:00|19.6|19.52|19.66|19.58|19.68|19.6|19.58|19.5|40
1626368700000|2021-07-15 17:05:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|2
1626369000000|2021-07-15 17:10:00|19.68|19.6|19.8|19.72|19.8|19.72|19.65|19.57|21
1626369300000|2021-07-15 17:15:00|19.82|19.74|19.75|19.67|19.82|19.74|19.59|19.51|59
1626369600000|2021-07-15 17:20:00|19.74|19.66|19.65|19.57|19.74|19.66|19.59|19.51|44
1626369900000|2021-07-15 17:25:00|19.64|19.56|19.67|19.59|19.67|19.59|19.59|19.51|30
1626370200000|2021-07-15 17:30:00|19.69|19.61|19.77|19.69|19.79|19.71|19.67|19.59|30
1626370500000|2021-07-15 17:35:00|19.79|19.71|19.85|19.77|19.9|19.82|19.79|19.71|34
1626370800000|2021-07-15 17:40:00|19.84|19.76|19.93|19.85|19.95|19.87|19.77|19.69|6
1626371100000|2021-07-15 17:45:00|19.95|19.87|19.95|19.87|19.96|19.88|19.86|19.78|68
1626371400000|2021-07-15 17:50:00|19.97|19.89|20.02|19.94|20.02|19.94|19.86|19.78|20
1626371700000|2021-07-15 17:55:00|20.03|19.95|20.01|19.93|20.05|19.97|19.96|19.88|30
1626372000000|2021-07-15 18:00:00|20.03|19.95|19.88|19.8|20.03|19.95|19.85|19.77|48
1626372300000|2021-07-15 18:05:00|19.86|19.78|19.83|19.75|19.88|19.8|19.81|19.73|14
1626372600000|2021-07-15 18:10:00|19.85|19.77|19.94|19.86|19.99|19.91|19.85|19.77|40
1626372900000|2021-07-15 18:15:00|19.96|19.88|19.88|19.8|19.96|19.88|19.88|19.8|46
1626373200000|2021-07-15 18:20:00|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|16
1626373500000|2021-07-15 18:25:00|19.84|19.76|19.8|19.72|19.86|19.78|19.8|19.72|16
1626373800000|2021-07-15 18:30:00|19.82|19.74|19.85|19.77|19.85|19.77|19.81|19.73|6
1626374100000|2021-07-15 18:35:00|19.86|19.78|19.94|19.86|19.96|19.88|19.86|19.78|16
1626374400000|2021-07-15 18:40:00|19.96|19.88|19.91|19.83|19.99|19.91|19.89|19.81|20
1626374700000|2021-07-15 18:45:00|19.93|19.85|19.83|19.75|19.99|19.91|19.81|19.73|18
1626375000000|2021-07-15 18:50:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|10
1626375300000|2021-07-15 18:55:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|4
1626375600000|2021-07-15 19:00:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|4
1626375900000|2021-07-15 19:05:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1626376200000|2021-07-15 19:10:00|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|5
1626376500000|2021-07-15 19:15:00|19.73|19.65|19.7|19.62|19.76|19.68|19.7|19.62|20
1626376800000|2021-07-15 19:20:00|19.66|19.58|19.66|19.58|19.68|19.6|19.61|19.53|5
1626377100000|2021-07-15 19:25:00|19.65|19.57|19.63|19.55|19.65|19.57|19.61|19.53|0
1626377400000|2021-07-15 19:30:00|19.61|19.53|19.58|19.5|19.63|19.55|19.53|19.45|3
1626377700000|2021-07-15 19:35:00|19.55|19.47|19.63|19.55|19.63|19.55|19.53|19.45|1
1626378000000|2021-07-15 19:40:00|19.6|19.52|19.63|19.55|19.68|19.6|19.6|19.52|0
1626378300000|2021-07-15 19:45:00|19.6|19.52|19.65|19.57|19.65|19.57|19.55|19.47|4
1626378600000|2021-07-15 19:50:00|19.68|19.6|19.55|19.47|19.68|19.6|19.53|19.45|2
1626378900000|2021-07-15 19:55:00|19.57|19.49|19.68|19.43|19.7|19.52|19.57|19.34|20
1626394500000|2021-07-16 00:15:00|19.79|19.49|19.78|19.53|19.81|19.62|19.68|19.49|0
1626394800000|2021-07-16 00:20:00|19.8|19.55|19.71|19.41|19.84|19.64|19.71|19.41|0
1626395100000|2021-07-16 00:25:00|19.74|19.44|19.76|19.46|19.79|19.49|19.74|19.44|0
1626395400000|2021-07-16 00:30:00|19.78|19.48|19.76|19.46|19.79|19.49|19.76|19.46|0
1626395700000|2021-07-16 00:35:00|19.79|19.49|19.76|19.46|19.79|19.49|19.76|19.46|0
1626396000000|2021-07-16 00:40:00|19.79|19.49|19.87|19.57|19.87|19.57|19.79|19.49|0
1626396300000|2021-07-16 00:45:00|19.84|19.54|19.84|19.54|19.89|19.59|19.84|19.54|0
1626396900000|2021-07-16 00:55:00|19.87|19.57|19.89|19.59|19.89|19.59|19.84|19.54|0
1626397200000|2021-07-16 01:00:00|19.92|19.62|19.95|19.65|19.95|19.65|19.92|19.62|0
1626397500000|2021-07-16 01:05:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626397800000|2021-07-16 01:10:00|19.9|19.6|19.93|19.63|19.93|19.63|19.9|19.6|0
1626398100000|2021-07-16 01:15:00|19.9|19.6|19.85|19.6|19.93|19.63|19.85|19.6|0
1626398400000|2021-07-16 01:20:00|19.93|19.63|19.87|19.57|19.93|19.63|19.85|19.57|0
1626398700000|2021-07-16 01:25:00|19.86|19.56|19.87|19.57|19.87|19.57|19.86|19.56|0
1626399000000|2021-07-16 01:30:00|19.84|19.54|19.82|19.52|19.84|19.54|19.81|19.51|0
1626399300000|2021-07-16 01:35:00|19.87|19.57|19.87|19.57|19.87|19.57|19.82|19.52|0
1626400200000|2021-07-16 01:50:00|19.89|19.59|19.92|19.62|19.92|19.62|19.89|19.59|0
1626400500000|2021-07-16 01:55:00|19.87|19.57|19.92|19.62|19.92|19.62|19.87|19.57|0
1626400800000|2021-07-16 02:00:00|19.9|19.6|19.87|19.57|19.9|19.6|19.87|19.57|0
1626401400000|2021-07-16 02:10:00|19.92|19.62|19.87|19.57|19.92|19.62|19.87|19.57|0
1626401700000|2021-07-16 02:15:00|||||||||1
1626402300000|2021-07-16 02:25:00|19.89|19.59|19.87|19.57|19.9|19.6|19.87|19.57|0
1626402900000|2021-07-16 02:35:00|19.88|19.58|19.87|19.57|19.88|19.61|19.85|19.57|0
1626404100000|2021-07-16 02:55:00|19.86|19.56|19.86|19.56|19.86|19.56|19.84|19.54|0
1626404400000|2021-07-16 03:00:00|19.84|19.54|19.83|19.53|19.84|19.54|19.81|19.51|0
1626404700000|2021-07-16 03:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.79|19.49|0
1626405000000|2021-07-16 03:10:00|19.79|19.49|19.79|19.49|19.81|19.51|19.78|19.48|0
1626405300000|2021-07-16 03:15:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1626405600000|2021-07-16 03:20:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1626405900000|2021-07-16 03:25:00|19.78|19.48|19.78|19.48|19.78|19.48|19.74|19.44|0
1626406200000|2021-07-16 03:30:00|19.74|19.44|19.71|19.41|19.74|19.44|19.69|19.39|0
1626406500000|2021-07-16 03:35:00|19.73|19.43|19.69|19.39|19.73|19.43|19.69|19.39|0
1626406800000|2021-07-16 03:40:00|19.71|19.41|19.73|19.43|19.74|19.44|19.69|19.39|0
1626407100000|2021-07-16 03:45:00|19.71|19.41|19.71|19.41|19.71|19.41|19.69|19.39|0
1626407400000|2021-07-16 03:50:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|0
1626407700000|2021-07-16 03:55:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626408000000|2021-07-16 04:00:00|19.73|19.43|19.73|19.43|19.74|19.44|19.73|19.43|0
1626408300000|2021-07-16 04:05:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626409800000|2021-07-16 04:30:00|19.72|19.42|19.71|19.41|19.72|19.42|19.71|19.41|0
1626410100000|2021-07-16 04:35:00|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|0
1626410700000|2021-07-16 04:45:00|19.69|19.39|19.69|19.39|19.71|19.41|19.67|19.37|0
1626411000000|2021-07-16 04:50:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626411300000|2021-07-16 04:55:00|19.69|19.39|19.69|19.39|19.71|19.41|19.69|19.39|0
1626411600000|2021-07-16 05:00:00|19.64|19.41|19.67|19.37|19.69|19.41|19.64|19.37|0
1626411900000|2021-07-16 05:05:00|19.64|19.39|19.64|19.39|19.71|19.41|19.64|19.37|0
1626412200000|2021-07-16 05:10:00|19.69|19.44|19.64|19.39|19.71|19.44|19.64|19.37|0
1626412800000|2021-07-16 05:20:00|19.67|19.42|19.65|19.4|19.69|19.44|19.64|19.39|0
1626413100000|2021-07-16 05:25:00|19.69|19.44|19.65|19.4|19.69|19.44|19.65|19.4|0
1626413400000|2021-07-16 05:30:00|19.64|19.39|19.64|19.39|19.65|19.4|19.64|19.39|0
1626413700000|2021-07-16 05:35:00|19.65|19.4|19.65|19.4|19.65|19.4|19.62|19.37|0
1626414000000|2021-07-16 05:40:00|19.62|19.37|19.62|19.37|19.65|19.4|19.62|19.37|0
1626414300000|2021-07-16 05:45:00|19.67|19.42|19.67|19.42|19.7|19.42|19.65|19.4|0
1626414600000|2021-07-16 05:50:00|19.7|19.4|19.67|19.42|19.7|19.42|19.67|19.4|0
1626414900000|2021-07-16 05:55:00|19.65|19.4|19.69|19.44|19.69|19.52|19.58|19.4|1
1626415200000|2021-07-16 06:00:00|19.7|19.45|19.64|19.56|19.72|19.56|19.63|19.42|27
1626415500000|2021-07-16 06:05:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626415800000|2021-07-16 06:10:00|19.66|19.58|19.58|19.5|19.66|19.58|19.58|19.5|11
1626416100000|2021-07-16 06:15:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626416400000|2021-07-16 06:20:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|39
1626416700000|2021-07-16 06:25:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1626417000000|2021-07-16 06:30:00|19.5|19.42|19.49|19.41|19.51|19.43|19.48|19.4|0
1626417600000|2021-07-16 06:40:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1626417900000|2021-07-16 06:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1626418200000|2021-07-16 06:50:00|19.48|19.4|19.44|19.36|19.49|19.41|19.43|19.35|15
1626418500000|2021-07-16 06:55:00|19.43|19.35|19.43|19.35|19.46|19.38|19.4|19.32|21
1626418800000|2021-07-16 07:00:00|19.41|19.33|19.57|19.49|19.57|19.49|19.3|19.22|561
1626419100000|2021-07-16 07:05:00|19.59|19.51|19.52|19.44|19.68|19.6|19.43|19.35|606
1626419400000|2021-07-16 07:10:00|19.51|19.43|19.38|19.3|19.52|19.44|19.35|19.27|280
1626419700000|2021-07-16 07:15:00|19.37|19.29|19.45|19.37|19.48|19.4|19.35|19.27|288
1626420000000|2021-07-16 07:20:00|19.42|19.34|19.4|19.32|19.45|19.37|19.34|19.26|185
1626420300000|2021-07-16 07:25:00|19.37|19.29|19.45|19.37|19.46|19.38|19.35|19.27|216
1626420600000|2021-07-16 07:30:00|19.46|19.38|19.4|19.32|19.46|19.38|19.4|19.32|259
1626420900000|2021-07-16 07:35:00|19.42|19.34|19.45|19.37|19.47|19.39|19.4|19.32|103
1626421200000|2021-07-16 07:40:00|19.44|19.36|19.5|19.42|19.5|19.42|19.4|19.32|379
1626421500000|2021-07-16 07:45:00|19.52|19.44|19.55|19.47|19.61|19.53|19.5|19.42|227
1626421800000|2021-07-16 07:50:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|75
1626422100000|2021-07-16 07:55:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|124
1626422400000|2021-07-16 08:00:00|19.5|19.42|19.61|19.53|19.66|19.58|19.5|19.42|377
1626422700000|2021-07-16 08:05:00|19.6|19.52|19.71|19.63|19.74|19.66|19.6|19.52|185
1626423000000|2021-07-16 08:10:00|19.68|19.6|19.72|19.64|19.77|19.69|19.66|19.58|486
1626423300000|2021-07-16 08:15:00|19.71|19.63|19.69|19.61|19.72|19.64|19.66|19.58|98
1626423600000|2021-07-16 08:20:00|19.71|19.63|19.79|19.71|19.82|19.74|19.71|19.63|83
1626423900000|2021-07-16 08:25:00|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|41
1626424200000|2021-07-16 08:30:00|19.81|19.73|19.71|19.63|19.82|19.74|19.71|19.63|488
1626424500000|2021-07-16 08:35:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|208
1626424800000|2021-07-16 08:40:00|19.69|19.61|19.75|19.67|19.75|19.67|19.68|19.6|92
1626425100000|2021-07-16 08:45:00|19.73|19.65|19.57|19.49|19.75|19.67|19.55|19.47|326
1626425400000|2021-07-16 08:50:00|19.55|19.47|19.54|19.46|19.6|19.52|19.54|19.46|456
1626425700000|2021-07-16 08:55:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|11
1626426000000|2021-07-16 09:00:00|19.6|19.52|19.57|19.49|19.62|19.54|19.55|19.47|185
1626426300000|2021-07-16 09:05:00|19.55|19.47|19.54|19.46|19.58|19.5|19.49|19.41|38
1626426600000|2021-07-16 09:10:00|19.55|19.47|19.54|19.46|19.55|19.47|19.49|19.41|183
1626426900000|2021-07-16 09:15:00|19.52|19.44|19.6|19.52|19.6|19.52|19.52|19.44|228
1626427200000|2021-07-16 09:20:00|19.59|19.51|19.57|19.49|19.6|19.52|19.54|19.46|26
1626427500000|2021-07-16 09:25:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|1068
1626427800000|2021-07-16 09:30:00|19.63|19.55|19.6|19.52|19.66|19.58|19.6|19.52|219
1626428100000|2021-07-16 09:35:00|19.63|19.55|19.58|19.5|19.63|19.55|19.55|19.47|53
1626428400000|2021-07-16 09:40:00|19.55|19.47|19.61|19.53|19.61|19.53|19.55|19.47|69
1626428700000|2021-07-16 09:45:00|19.64|19.56|19.61|19.53|19.66|19.58|19.6|19.52|351
1626429000000|2021-07-16 09:50:00|19.6|19.52|19.71|19.63|19.71|19.63|19.58|19.5|167
1626429300000|2021-07-16 09:55:00|19.72|19.64|19.55|19.47|19.72|19.64|19.55|19.47|702
1626429600000|2021-07-16 10:00:00|19.57|19.49|19.65|19.57|19.65|19.57|19.55|19.47|204
1626429900000|2021-07-16 10:05:00|19.63|19.55|19.76|19.68|19.76|19.68|19.6|19.52|284
1626430200000|2021-07-16 10:10:00|19.79|19.71|19.77|19.69|19.87|19.79|19.77|19.69|1067
1626430500000|2021-07-16 10:15:00|19.79|19.71|19.93|19.85|19.94|19.86|19.77|19.69|836
1626430800000|2021-07-16 10:20:00|19.89|19.81|19.89|19.81|19.94|19.86|19.83|19.75|537
1626431100000|2021-07-16 10:25:00|19.86|19.78|19.83|19.75|19.9|19.82|19.77|19.69|459
1626431400000|2021-07-16 10:30:00|19.82|19.74|19.8|19.72|19.83|19.75|19.78|19.7|107
1626431700000|2021-07-16 10:35:00|19.78|19.7|19.81|19.73|19.86|19.78|19.78|19.7|452
1626432000000|2021-07-16 10:40:00|19.8|19.72|19.78|19.7|19.84|19.76|19.75|19.67|65
1626432300000|2021-07-16 10:45:00|19.76|19.68|19.79|19.71|19.79|19.71|19.73|19.65|46
1626432600000|2021-07-16 10:50:00|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|119
1626432900000|2021-07-16 10:55:00|19.76|19.68|19.74|19.66|19.79|19.71|19.72|19.64|638
1626433200000|2021-07-16 11:00:00|19.72|19.64|19.72|19.64|19.75|19.67|19.72|19.64|31
1626433500000|2021-07-16 11:05:00|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|94
1626433800000|2021-07-16 11:10:00|19.69|19.61|19.77|19.69|19.79|19.71|19.69|19.61|59
1626434100000|2021-07-16 11:15:00|19.75|19.67|19.74|19.66|19.75|19.67|19.71|19.63|6
1626434400000|2021-07-16 11:20:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|28
1626434700000|2021-07-16 11:25:00|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|140
1626435000000|2021-07-16 11:30:00|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|56
1626435300000|2021-07-16 11:35:00|19.74|19.66|19.8|19.72|19.82|19.74|19.74|19.66|347
1626435600000|2021-07-16 11:40:00|19.82|19.74|19.82|19.74|19.85|19.77|19.79|19.71|128
1626435900000|2021-07-16 11:45:00|19.8|19.72|19.82|19.74|19.85|19.77|19.8|19.72|132
1626436200000|2021-07-16 11:50:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|104
1626436500000|2021-07-16 11:55:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|63
1626436800000|2021-07-16 12:00:00|19.79|19.71|19.71|19.63|19.79|19.71|19.71|19.63|203
1626437100000|2021-07-16 12:05:00|19.74|19.66|19.68|19.6|19.74|19.66|19.68|19.6|357
1626437400000|2021-07-16 12:10:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|55
1626437700000|2021-07-16 12:15:00|||||||||48
1626438000000|2021-07-16 12:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|135
1626438300000|2021-07-16 12:25:00|||||||||287
1626438600000|2021-07-16 12:30:00|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|68
1626438900000|2021-07-16 12:35:00|19.59|19.51|19.51|19.43|19.61|19.53|19.51|19.43|174
1626439200000|2021-07-16 12:40:00|19.56|19.48|19.51|19.43|19.56|19.48|19.5|19.42|171
1626439500000|2021-07-16 12:45:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|770
1626439800000|2021-07-16 12:50:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|15
1626440100000|2021-07-16 12:55:00|19.46|19.38|19.5|19.42|19.51|19.43|19.46|19.38|388
1626440400000|2021-07-16 13:00:00|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|71
1626440700000|2021-07-16 13:05:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|76
1626441000000|2021-07-16 13:10:00|19.46|19.38|19.4|19.32|19.46|19.38|19.4|19.32|235
1626441300000|2021-07-16 13:15:00|19.39|19.31|19.34|19.26|19.4|19.32|19.34|19.26|906
1626441600000|2021-07-16 13:20:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|179
1626441900000|2021-07-16 13:25:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|176
1626442200000|2021-07-16 13:30:00|19.31|19.23|19.29|19.21|19.34|19.26|19.28|19.2|290
1626442500000|2021-07-16 13:35:00|19.28|19.2|19.38|19.3|19.39|19.31|19.28|19.2|313
1626442800000|2021-07-16 13:40:00|19.39|19.31|19.47|19.39|19.5|19.42|19.39|19.31|423
1626443100000|2021-07-16 13:45:00|19.45|19.37|19.62|19.54|19.65|19.57|19.4|19.32|651
1626443400000|2021-07-16 13:50:00|19.57|19.49|19.66|19.58|19.69|19.61|19.57|19.49|538
1626443700000|2021-07-16 13:55:00|19.64|19.56|19.53|19.45|19.66|19.58|19.53|19.45|228
1626444000000|2021-07-16 14:00:00|19.52|19.44|19.58|19.5|19.63|19.55|19.47|19.39|333
1626444300000|2021-07-16 14:05:00|19.57|19.49|19.68|19.6|19.69|19.61|19.55|19.47|371
1626444600000|2021-07-16 14:10:00|19.69|19.61|19.85|19.77|19.91|19.83|19.66|19.58|940
1626444900000|2021-07-16 14:15:00|19.88|19.8|19.9|19.82|20|19.92|19.88|19.8|626
1626445200000|2021-07-16 14:20:00|19.92|19.84|20.21|20.13|20.22|20.14|19.92|19.84|1034
1626445500000|2021-07-16 14:25:00|20.22|20.14|20.21|20.13|20.27|20.19|20.06|19.98|767
1626445800000|2021-07-16 14:30:00|20.26|20.18|20.15|20.07|20.26|20.18|20.1|20.02|540
1626446100000|2021-07-16 14:35:00|20.18|20.1|20.1|20.02|20.31|20.23|20.1|20.02|1143
1626446400000|2021-07-16 14:40:00|20.13|20.05|20.2|20.12|20.26|20.18|20.1|20.02|271
1626446700000|2021-07-16 14:45:00|20.18|20.1|20.06|19.98|20.26|20.18|20.06|19.98|523
1626447000000|2021-07-16 14:50:00|20.05|19.97|19.9|19.82|20.06|19.98|19.9|19.82|342
1626447300000|2021-07-16 14:55:00|19.89|19.81|19.87|19.79|19.94|19.86|19.84|19.76|658
1626447600000|2021-07-16 15:00:00|19.89|19.81|20.12|20.04|20.13|20.05|19.84|19.76|773
1626447900000|2021-07-16 15:05:00|20.13|20.05|20.04|19.96|20.14|20.06|19.96|19.88|1012
1626448200000|2021-07-16 15:10:00|20.07|19.99|20.04|19.96|20.09|20.01|19.98|19.9|1347
1626448500000|2021-07-16 15:15:00|20.02|19.94|20|19.92|20.15|20.07|19.94|19.86|1334
1626448800000|2021-07-16 15:20:00|19.98|19.9|19.96|19.88|20|19.92|19.84|19.76|975
1626449100000|2021-07-16 15:25:00|19.97|19.89|20|19.92|20.02|19.94|19.91|19.83|1408
1626449400000|2021-07-16 15:30:00|20.02|19.94|19.92|19.84|20.1|20.02|19.92|19.84|325
1626449700000|2021-07-16 15:35:00|19.94|19.86|19.86|19.78|19.94|19.86|19.84|19.76|63
1626450000000|2021-07-16 15:40:00|19.89|19.81|19.94|19.86|19.94|19.86|19.84|19.76|98
1626450300000|2021-07-16 15:45:00|19.99|19.91|19.89|19.81|20.04|19.96|19.89|19.81|143
1626450600000|2021-07-16 15:50:00|19.86|19.78|19.79|19.71|19.92|19.84|19.76|19.68|54
1626450900000|2021-07-16 15:55:00|19.82|19.74|19.81|19.73|19.84|19.76|19.79|19.71|32
1626451200000|2021-07-16 16:00:00|19.82|19.74|19.72|19.64|19.82|19.74|19.7|19.62|23
1626451500000|2021-07-16 16:05:00|19.7|19.62|19.65|19.57|19.72|19.64|19.62|19.54|21
1626451800000|2021-07-16 16:10:00|19.62|19.54|19.7|19.62|19.7|19.62|19.62|19.54|11
1626452100000|2021-07-16 16:15:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|3
1626452400000|2021-07-16 16:20:00|19.64|19.56|19.7|19.62|19.7|19.62|19.64|19.56|1
1626452700000|2021-07-16 16:25:00|19.67|19.59|19.7|19.62|19.7|19.62|19.65|19.57|0
1626453000000|2021-07-16 16:30:00|19.75|19.67|19.7|19.62|19.75|19.67|19.69|19.61|37
1626453300000|2021-07-16 16:35:00|19.69|19.61|19.75|19.67|19.75|19.67|19.65|19.57|8
1626453600000|2021-07-16 16:40:00|19.77|19.69|19.77|19.69|19.82|19.74|19.74|19.66|12
1626453900000|2021-07-16 16:45:00|19.79|19.71|19.79|19.71|19.84|19.76|19.74|19.66|2
1626454200000|2021-07-16 16:50:00|19.82|19.74|19.71|19.63|19.82|19.74|19.69|19.61|3
1626454500000|2021-07-16 16:55:00|19.72|19.64|19.72|19.64|19.72|19.64|19.66|19.58|6
1626454800000|2021-07-16 17:00:00|19.74|19.66|19.71|19.63|19.82|19.74|19.69|19.61|0
1626455100000|2021-07-16 17:05:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1626455400000|2021-07-16 17:10:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|0
1626455700000|2021-07-16 17:15:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|0
1626456000000|2021-07-16 17:20:00|19.66|19.58|19.69|19.61|19.72|19.64|19.64|19.56|19
1626456300000|2021-07-16 17:25:00|19.67|19.59|19.74|19.66|19.74|19.66|19.67|19.59|0
1626456600000|2021-07-16 17:30:00|19.77|19.69|19.87|19.79|19.87|19.79|19.77|19.69|15
1626456900000|2021-07-16 17:35:00|19.92|19.84|19.82|19.74|19.92|19.84|19.79|19.71|38
1626457200000|2021-07-16 17:40:00|19.85|19.77|19.9|19.82|19.92|19.84|19.84|19.76|16
1626457500000|2021-07-16 17:45:00|19.89|19.81|19.84|19.76|19.9|19.82|19.79|19.71|6
1626457800000|2021-07-16 17:50:00|19.82|19.74|19.81|19.73|19.84|19.76|19.79|19.71|0
1626458100000|2021-07-16 17:55:00|19.84|19.76|19.83|19.75|19.86|19.78|19.79|19.71|13
1626458400000|2021-07-16 18:00:00|19.84|19.76|19.89|19.81|19.92|19.84|19.84|19.76|16
1626458700000|2021-07-16 18:05:00|19.91|19.83|19.87|19.79|19.92|19.84|19.85|19.77|1
1626459000000|2021-07-16 18:10:00|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|2
1626459300000|2021-07-16 18:15:00|19.92|19.84|19.85|19.77|19.92|19.84|19.82|19.74|14
1626459600000|2021-07-16 18:20:00|19.82|19.74|19.87|19.79|19.9|19.82|19.82|19.74|5
1626459900000|2021-07-16 18:25:00|19.85|19.77|19.95|19.87|19.98|19.9|19.85|19.77|18
1626460200000|2021-07-16 18:30:00|19.98|19.9|20.06|19.98|20.06|19.98|19.91|19.83|4
1626460500000|2021-07-16 18:35:00|20.02|19.94|20.01|19.93|20.05|19.97|19.97|19.89|49
1626460800000|2021-07-16 18:40:00|20.03|19.95|20.04|19.96|20.04|19.96|19.92|19.84|36
1626461100000|2021-07-16 18:45:00|20.02|19.94|20.03|19.95|20.04|19.96|19.98|19.9|26
1626461400000|2021-07-16 18:50:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|14
1626461700000|2021-07-16 18:55:00|20.01|19.93|20.01|19.93|20.01|19.93|19.98|19.9|17
1626462000000|2021-07-16 19:00:00|20.03|19.95|20.11|20.03|20.11|20.03|20.03|19.95|4
1626462300000|2021-07-16 19:05:00|20.14|20.06|20.15|20.07|20.24|20.16|20.07|19.99|18
1626462600000|2021-07-16 19:10:00|20.14|20.06|20.09|20.01|20.22|20.14|20.07|19.99|61
1626462900000|2021-07-16 19:15:00|20.12|20.04|20.01|19.93|20.12|20.04|20.01|19.93|21
1626463200000|2021-07-16 19:20:00|20.03|19.95|20.02|19.94|20.04|19.96|19.94|19.86|14
1626463500000|2021-07-16 19:25:00|20.04|19.96|20.12|20.04|20.14|20.06|20.04|19.96|6
1626463800000|2021-07-16 19:30:00|20.14|20.06|20.16|20.08|20.22|20.14|20.11|20.03|42
1626464100000|2021-07-16 19:35:00|20.17|20.09|20.23|20.15|20.27|20.19|20.17|20.09|20
1626464400000|2021-07-16 19:40:00|20.2|20.12|20.26|20.18|20.26|20.18|20.13|20.05|4
1626464700000|2021-07-16 19:45:00|20.27|20.19|20.37|20.29|20.37|20.29|20.26|20.18|15
1626465000000|2021-07-16 19:50:00|20.32|20.24|20.23|20.15|20.36|20.28|20.23|20.15|51
1626465300000|2021-07-16 19:55:00|20.25|20.17|20.54|20.24|20.54|20.37|20.2|20.12|44
1626653700000|2021-07-19 00:15:00|20.65|20.4|20.68|20.38|20.73|20.43|20.65|20.38|23
1626654000000|2021-07-19 00:20:00|20.7|20.4|20.7|20.4|20.71|20.41|20.68|20.38|9
1626654300000|2021-07-19 00:25:00|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1626654600000|2021-07-19 00:30:00|20.73|20.45|20.67|20.59|20.73|20.59|20.67|20.4|2
1626654900000|2021-07-19 00:35:00|20.7|20.45|20.67|20.59|20.78|20.59|20.67|20.45|245
1626655200000|2021-07-19 00:40:00|20.73|20.48|20.73|20.48|20.78|20.59|20.67|20.45|115
1626655500000|2021-07-19 00:45:00|20.78|20.53|20.95|20.65|20.95|20.65|20.72|20.53|1
1626655800000|2021-07-19 00:50:00|20.93|20.63|20.9|20.6|20.98|20.68|20.88|20.58|0
1626656100000|2021-07-19 00:55:00|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626656400000|2021-07-19 01:00:00|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626656700000|2021-07-19 01:05:00|20.88|20.58|20.8|20.5|20.88|20.58|20.78|20.48|0
1626657000000|2021-07-19 01:10:00|20.85|20.55|20.8|20.5|20.85|20.55|20.8|20.5|0
1626657300000|2021-07-19 01:15:00|20.78|20.48|20.78|20.48|20.83|20.53|20.78|20.48|0
1626657600000|2021-07-19 01:20:00|20.8|20.5|20.8|20.5|20.8|20.5|20.78|20.48|0
1626658200000|2021-07-19 01:30:00|20.83|20.53|20.85|20.55|20.85|20.55|20.8|20.5|0
1626658500000|2021-07-19 01:35:00|20.88|20.58|20.85|20.55|20.9|20.6|20.85|20.55|0
1626658800000|2021-07-19 01:40:00|20.88|20.58|20.9|20.6|20.9|20.6|20.85|20.55|0
1626659100000|2021-07-19 01:45:00|20.88|20.58|20.85|20.55|20.88|20.58|20.83|20.53|0
1626659400000|2021-07-19 01:50:00|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1626659700000|2021-07-19 01:55:00|20.88|20.58|20.93|20.68|20.95|20.7|20.85|20.55|0
1626660000000|2021-07-19 02:00:00|20.95|20.7|20.83|20.53|20.95|20.79|20.78|20.53|1
1626660300000|2021-07-19 02:05:00|20.85|20.55|20.9|20.6|20.9|20.6|20.83|20.53|10
1626660600000|2021-07-19 02:10:00|20.93|20.63|20.83|20.53|20.93|20.63|20.83|20.53|0
1626660900000|2021-07-19 02:15:00|20.85|20.55|20.88|20.58|20.9|20.6|20.85|20.55|0
1626661200000|2021-07-19 02:20:00|20.9|20.6|20.85|20.55|20.9|20.6|20.81|20.51|0
1626661500000|2021-07-19 02:25:00|20.86|20.56|20.83|20.53|20.86|20.56|20.83|20.53|0
1626661800000|2021-07-19 02:30:00|20.85|20.55|20.85|20.55|20.88|20.58|20.83|20.53|0
1626662100000|2021-07-19 02:35:00|20.86|20.56|20.83|20.53|20.86|20.56|20.83|20.53|0
1626662400000|2021-07-19 02:40:00|20.85|20.55|20.83|20.53|20.9|20.6|20.83|20.53|0
1626662700000|2021-07-19 02:45:00|20.85|20.55|20.85|20.55|20.9|20.65|20.83|20.53|0
1626663000000|2021-07-19 02:50:00|20.83|20.53|20.8|20.5|20.83|20.53|20.76|20.46|0
1626663300000|2021-07-19 02:55:00|20.78|20.48|20.8|20.5|20.8|20.5|20.78|20.48|0
1626663600000|2021-07-19 03:00:00|20.78|20.48|20.76|20.46|20.78|20.48|20.73|20.43|0
1626663900000|2021-07-19 03:05:00|20.73|20.43|20.76|20.46|20.76|20.46|20.71|20.41|0
1626664200000|2021-07-19 03:10:00|20.73|20.43|20.76|20.46|20.76|20.46|20.71|20.41|0
1626664500000|2021-07-19 03:15:00|20.73|20.43|20.76|20.46|20.76|20.46|20.71|20.41|0
1626664800000|2021-07-19 03:20:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626665100000|2021-07-19 03:25:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626665400000|2021-07-19 03:30:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626666000000|2021-07-19 03:40:00|20.73|20.43|20.71|20.41|20.76|20.46|20.71|20.41|0
1626666300000|2021-07-19 03:45:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626666600000|2021-07-19 03:50:00|20.81|20.51|20.76|20.46|20.81|20.51|20.76|20.46|0
1626666900000|2021-07-19 03:55:00|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|0
1626667200000|2021-07-19 04:00:00|20.68|20.38|20.76|20.46|20.76|20.46|20.68|20.38|0
1626667500000|2021-07-19 04:05:00|20.73|20.43|20.73|20.43|20.76|20.46|20.73|20.43|0
1626667800000|2021-07-19 04:10:00|20.76|20.46|20.76|20.46|20.76|20.46|20.73|20.43|0
1626668100000|2021-07-19 04:15:00|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626668400000|2021-07-19 04:20:00|20.78|20.48|20.76|20.46|20.81|20.51|20.76|20.46|0
1626668700000|2021-07-19 04:25:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626669000000|2021-07-19 04:30:00|20.76|20.46|20.73|20.43|20.76|20.46|20.73|20.43|0
1626669300000|2021-07-19 04:35:00|20.76|20.46|20.76|20.46|20.76|20.46|20.73|20.43|0
1626669600000|2021-07-19 04:40:00|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626669900000|2021-07-19 04:45:00|20.86|20.56|20.81|20.51|20.86|20.56|20.81|20.51|0
1626670800000|2021-07-19 05:00:00|20.78|20.48|20.74|20.44|20.81|20.51|20.73|20.43|0
1626671100000|2021-07-19 05:05:00|20.71|20.41|20.71|20.41|20.71|20.41|20.64|20.34|0
1626671400000|2021-07-19 05:10:00|20.76|20.46|20.76|20.46|20.77|20.69|20.74|20.44|3
1626671700000|2021-07-19 05:15:00|20.74|20.44|20.76|20.46|20.76|20.46|20.71|20.41|0
1626672300000|2021-07-19 05:25:00|20.74|20.44|20.76|20.46|20.76|20.46|20.71|20.41|0
1626672600000|2021-07-19 05:30:00|20.74|20.44|20.69|20.39|20.76|20.46|20.69|20.39|0
1626672900000|2021-07-19 05:35:00|20.67|20.59|20.71|20.41|20.79|20.65|20.67|20.41|54
1626673200000|2021-07-19 05:40:00|20.74|20.44|20.79|20.49|20.81|20.51|20.74|20.44|0
1626673500000|2021-07-19 05:45:00|20.76|20.46|20.76|20.46|20.81|20.51|20.71|20.41|0
1626673800000|2021-07-19 05:50:00|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626674100000|2021-07-19 05:55:00|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1626674400000|2021-07-19 06:00:00|20.75|20.67|20.6|20.52|20.88|20.69|20.55|20.47|129
1626674700000|2021-07-19 06:05:00|20.65|20.57|20.63|20.55|20.66|20.58|20.61|20.53|11
1626675000000|2021-07-19 06:10:00|20.61|20.53|20.69|20.61|20.69|20.61|20.61|20.53|69
1626675300000|2021-07-19 06:15:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|8
1626675600000|2021-07-19 06:20:00|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|25
1626675900000|2021-07-19 06:25:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|84
1626676200000|2021-07-19 06:30:00|20.69|20.61|20.77|20.69|20.77|20.69|20.66|20.58|54
1626676500000|2021-07-19 06:35:00|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|1
1626676800000|2021-07-19 06:40:00|20.74|20.66|20.74|20.66|20.77|20.69|20.74|20.66|15
1626677100000|2021-07-19 06:45:00|20.77|20.69|20.67|20.59|20.77|20.69|20.67|20.59|36
1626677400000|2021-07-19 06:50:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|23
1626677700000|2021-07-19 06:55:00|20.67|20.59|20.74|20.66|20.77|20.69|20.67|20.59|82
1626678000000|2021-07-19 07:00:00|20.72|20.64|20.92|20.84|20.97|20.89|20.71|20.63|812
1626678300000|2021-07-19 07:05:00|20.94|20.86|21.15|21.07|21.22|21.14|20.92|20.84|649
1626678600000|2021-07-19 07:10:00|21.12|21.04|21.07|20.99|21.22|21.14|21.07|20.99|284
1626678900000|2021-07-19 07:15:00|21.1|21.02|20.92|20.84|21.12|21.04|20.82|20.74|351
1626679200000|2021-07-19 07:20:00|20.94|20.86|21.17|21.09|21.22|21.14|20.87|20.79|623
1626679500000|2021-07-19 07:25:00|21.22|21.14|21.12|21.04|21.27|21.19|21.12|21.04|399
1626679800000|2021-07-19 07:30:00|21.15|21.07|21.28|21.2|21.33|21.25|21.12|21.04|354
1626680100000|2021-07-19 07:35:00|21.3|21.22|21.43|21.35|21.43|21.35|21.3|21.22|333
1626680400000|2021-07-19 07:40:00|21.38|21.3|21.28|21.2|21.43|21.35|21.28|21.2|279
1626680700000|2021-07-19 07:45:00|21.3|21.22|21.25|21.17|21.43|21.35|21.23|21.15|549
1626681000000|2021-07-19 07:50:00|21.23|21.15|21.13|21.05|21.28|21.2|21.08|21|579
1626681300000|2021-07-19 07:55:00|21.15|21.07|21.13|21.05|21.23|21.15|21.13|21.05|476
1626681600000|2021-07-19 08:00:00|21.1|21.02|20.92|20.84|21.13|21.05|20.82|20.74|712
1626681900000|2021-07-19 08:05:00|20.9|20.82|20.97|20.89|20.97|20.89|20.82|20.74|282
1626682200000|2021-07-19 08:10:00|21|20.92|20.82|20.74|21|20.92|20.77|20.69|251
1626682500000|2021-07-19 08:15:00|20.8|20.72|20.82|20.74|20.87|20.79|20.77|20.69|479
1626682800000|2021-07-19 08:20:00|20.8|20.72|20.72|20.64|20.82|20.74|20.67|20.59|1192
1626683100000|2021-07-19 08:25:00|20.73|20.65|20.85|20.77|20.85|20.77|20.72|20.64|680
1626683400000|2021-07-19 08:30:00|20.83|20.75|20.98|20.9|20.98|20.9|20.83|20.75|442
1626683700000|2021-07-19 08:35:00|21.03|20.95|21.38|21.3|21.38|21.3|21.03|20.95|525
1626684000000|2021-07-19 08:40:00|21.36|21.28|21.23|21.15|21.38|21.3|21.23|21.15|337
1626684300000|2021-07-19 08:45:00|21.26|21.18|21.28|21.2|21.43|21.35|21.26|21.18|180
1626684600000|2021-07-19 08:50:00|21.31|21.23|21.33|21.25|21.38|21.3|21.23|21.15|239
1626684900000|2021-07-19 08:55:00|21.36|21.28|21.38|21.3|21.49|21.41|21.33|21.25|148
1626685200000|2021-07-19 09:00:00|21.41|21.33|21.23|21.15|21.43|21.35|21.23|21.15|316
1626685500000|2021-07-19 09:05:00|21.26|21.18|21.31|21.23|21.31|21.23|21.21|21.13|523
1626685800000|2021-07-19 09:10:00|21.34|21.26|21.34|21.26|21.44|21.36|21.29|21.21|370
1626686100000|2021-07-19 09:15:00|21.31|21.23|21.24|21.16|21.34|21.26|21.19|21.11|484
1626686400000|2021-07-19 09:20:00|21.26|21.18|21.24|21.16|21.39|21.31|21.24|21.16|245
1626686700000|2021-07-19 09:25:00|21.29|21.21|21.34|21.26|21.34|21.26|21.26|21.18|262
1626687000000|2021-07-19 09:30:00|21.36|21.28|21.24|21.16|21.39|21.31|21.24|21.16|1147
1626687300000|2021-07-19 09:35:00|21.29|21.21|21.19|21.11|21.29|21.21|21.19|21.11|619
1626687600000|2021-07-19 09:40:00|21.21|21.13|21.06|20.98|21.21|21.13|20.99|20.91|369
1626687900000|2021-07-19 09:45:00|21.09|21.01|21.04|20.96|21.14|21.06|21.01|20.93|200
1626688200000|2021-07-19 09:50:00|21.01|20.93|21.04|20.96|21.09|21.01|21.01|20.93|176
1626688500000|2021-07-19 09:55:00|21.06|20.98|21.01|20.93|21.11|21.03|20.99|20.91|117
1626688800000|2021-07-19 10:00:00|20.99|20.91|21.14|21.06|21.16|21.08|20.98|20.9|227
1626689100000|2021-07-19 10:05:00|21.16|21.08|21.19|21.11|21.26|21.18|21.14|21.06|659
1626689400000|2021-07-19 10:10:00|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|131
1626689700000|2021-07-19 10:15:00|21.26|21.18|21.19|21.11|21.29|21.21|21.14|21.06|401
1626690000000|2021-07-19 10:20:00|21.21|21.13|21.19|21.11|21.24|21.16|21.14|21.06|177
1626690300000|2021-07-19 10:25:00|21.14|21.06|21.16|21.08|21.19|21.11|21.14|21.06|158
1626690600000|2021-07-19 10:30:00|21.19|21.11|21.11|21.03|21.19|21.11|21.09|21.01|367
1626690900000|2021-07-19 10:35:00|21.09|21.01|21.24|21.16|21.29|21.21|21.09|21.01|153
1626691200000|2021-07-19 10:40:00|21.21|21.13|21.26|21.18|21.26|21.18|21.19|21.11|161
1626691500000|2021-07-19 10:45:00|21.24|21.16|21.24|21.16|21.32|21.24|21.19|21.11|169
1626691800000|2021-07-19 10:50:00|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|136
1626692100000|2021-07-19 10:55:00|21.19|21.11|21.24|21.16|21.26|21.18|21.19|21.11|109
1626692400000|2021-07-19 11:00:00|21.21|21.13|21.34|21.26|21.36|21.28|21.19|21.11|327
1626692700000|2021-07-19 11:05:00|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|267
1626693000000|2021-07-19 11:10:00|21.29|21.21|21.34|21.26|21.39|21.31|21.29|21.21|90
1626693300000|2021-07-19 11:15:00|21.31|21.23|21.31|21.23|21.37|21.29|21.29|21.21|100
1626693600000|2021-07-19 11:20:00|21.29|21.21|21.37|21.29|21.37|21.29|21.29|21.21|96
1626693900000|2021-07-19 11:25:00|21.39|21.31|21.39|21.31|21.44|21.36|21.34|21.26|304
1626694200000|2021-07-19 11:30:00|21.42|21.34|21.59|21.51|21.59|21.51|21.39|21.31|208
1626694500000|2021-07-19 11:35:00|21.57|21.49|21.64|21.56|21.69|21.61|21.54|21.46|120
1626694800000|2021-07-19 11:40:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|302
1626695100000|2021-07-19 11:45:00|21.67|21.59|21.54|21.46|21.69|21.61|21.54|21.46|362
1626695400000|2021-07-19 11:50:00|21.57|21.49|21.57|21.49|21.69|21.61|21.54|21.46|92
1626695700000|2021-07-19 11:55:00|21.59|21.51|21.44|21.36|21.59|21.51|21.44|21.36|173
1626696000000|2021-07-19 12:00:00|21.42|21.34|21.59|21.51|21.59|21.51|21.39|21.31|245
1626696300000|2021-07-19 12:05:00|21.57|21.49|21.62|21.54|21.64|21.56|21.49|21.41|243
1626696600000|2021-07-19 12:10:00|21.64|21.56|21.59|21.51|21.64|21.56|21.52|21.44|124
1626696900000|2021-07-19 12:15:00|21.64|21.56|21.59|21.51|21.72|21.64|21.59|21.51|604
1626697200000|2021-07-19 12:20:00|21.64|21.56|21.74|21.66|21.82|21.74|21.64|21.56|573
1626697500000|2021-07-19 12:25:00|21.77|21.69|21.79|21.71|21.84|21.76|21.74|21.66|330
1626697800000|2021-07-19 12:30:00|21.81|21.73|21.84|21.76|21.89|21.81|21.79|21.71|489
1626698100000|2021-07-19 12:35:00|21.79|21.71|21.91|21.83|21.94|21.86|21.79|21.71|242
1626698400000|2021-07-19 12:40:00|21.94|21.86|21.81|21.73|21.94|21.86|21.81|21.73|191
1626698700000|2021-07-19 12:45:00|21.84|21.76|21.79|21.71|21.89|21.81|21.79|21.71|510
1626699000000|2021-07-19 12:50:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|670
1626699300000|2021-07-19 12:55:00|21.79|21.71|21.86|21.78|21.86|21.78|21.74|21.66|729
1626699600000|2021-07-19 13:00:00|21.84|21.76|21.94|21.86|21.96|21.88|21.84|21.76|5507
1626699900000|2021-07-19 13:05:00|21.96|21.88|21.89|21.81|21.96|21.88|21.89|21.81|385
1626700200000|2021-07-19 13:10:00|21.94|21.86|22.04|21.96|22.04|21.96|21.89|21.81|560
1626700500000|2021-07-19 13:15:00|22.09|22.01|22.14|22.06|22.19|22.11|22.04|21.96|829
1626700800000|2021-07-19 13:20:00|22.09|22.01|21.94|21.86|22.11|22.03|21.94|21.86|581
1626701100000|2021-07-19 13:25:00|21.96|21.88|21.94|21.86|21.99|21.91|21.89|21.81|135
1626701400000|2021-07-19 13:30:00|21.99|21.91|22.06|21.98|22.14|22.06|21.74|21.66|1007
1626701700000|2021-07-19 13:35:00|22.09|22.01|22.03|21.95|22.09|22.01|21.88|21.8|366
1626702000000|2021-07-19 13:40:00|22.06|21.98|21.78|21.7|22.14|22.06|21.78|21.7|511
1626702300000|2021-07-19 13:45:00|21.81|21.73|22.14|22.06|22.14|22.06|21.78|21.7|160
1626702600000|2021-07-19 13:50:00|22.16|22.08|22.34|22.26|22.44|22.36|22.16|22.08|703
1626702900000|2021-07-19 13:55:00|22.31|22.23|22.41|22.33|22.49|22.41|22.29|22.21|529
1626703200000|2021-07-19 14:00:00|22.44|22.36|22.69|22.61|22.79|22.71|22.39|22.31|835
1626703500000|2021-07-19 14:05:00|22.64|22.56|22.91|22.83|22.94|22.86|22.64|22.56|736
1626703800000|2021-07-19 14:10:00|22.94|22.86|23.24|23.16|23.29|23.21|22.91|22.83|1480
1626704100000|2021-07-19 14:15:00|23.26|23.18|23.49|23.41|23.59|23.51|23.14|23.06|1454
1626704400000|2021-07-19 14:20:00|23.51|23.43|23.28|23.2|23.64|23.56|23.28|23.2|1724
1626704700000|2021-07-19 14:25:00|23.36|23.28|23.13|23.05|23.54|23.46|23.13|23.05|1297
1626705000000|2021-07-19 14:30:00|23.18|23.1|23.18|23.1|23.44|23.36|23.13|23.05|822
1626705300000|2021-07-19 14:35:00|23.14|23.06|23.06|22.98|23.39|23.31|22.98|22.9|874
1626705600000|2021-07-19 14:40:00|23.09|23.01|22.58|22.5|23.14|23.06|22.58|22.5|750
1626705900000|2021-07-19 14:45:00|22.63|22.55|22.63|22.55|22.73|22.65|22.58|22.5|799
1626706200000|2021-07-19 14:50:00|22.59|22.51|22.89|22.81|22.89|22.81|22.54|22.46|270
1626706500000|2021-07-19 14:55:00|22.91|22.83|22.98|22.9|23.04|22.96|22.91|22.83|1005
1626706800000|2021-07-19 15:00:00|22.93|22.85|22.48|22.4|23.03|22.95|22.46|22.38|1709
1626707100000|2021-07-19 15:05:00|22.53|22.45|22.46|22.38|22.53|22.45|22.38|22.3|457
1626707400000|2021-07-19 15:10:00|22.48|22.4|22.53|22.45|22.58|22.5|22.43|22.35|632
1626707700000|2021-07-19 15:15:00|22.51|22.43|22.58|22.5|22.63|22.55|22.48|22.4|1284
1626708000000|2021-07-19 15:20:00|22.56|22.48|22.48|22.4|22.73|22.65|22.38|22.3|3070
1626708300000|2021-07-19 15:25:00|22.43|22.35|22.63|22.55|22.63|22.55|22.33|22.25|2475
1626708600000|2021-07-19 15:30:00|22.61|22.53|22.38|22.3|22.73|22.65|22.23|22.15|691
1626708900000|2021-07-19 15:35:00|22.41|22.33|22.51|22.43|22.58|22.5|22.33|22.25|467
1626709200000|2021-07-19 15:40:00|22.48|22.4|22.33|22.25|22.56|22.48|22.28|22.2|47
1626709500000|2021-07-19 15:45:00|22.31|22.23|22.33|22.25|22.38|22.3|22.13|22.05|66
1626709800000|2021-07-19 15:50:00|22.35|22.27|22.48|22.4|22.56|22.48|22.2|22.12|125
1626710100000|2021-07-19 15:55:00|22.53|22.45|22.3|22.22|22.53|22.45|22.2|22.12|68
1626710400000|2021-07-19 16:00:00|22.33|22.25|22.73|22.65|22.78|22.7|22.33|22.25|14
1626710700000|2021-07-19 16:05:00|22.7|22.62|22.93|22.85|22.93|22.85|22.6|22.52|164
1626711000000|2021-07-19 16:10:00|22.95|22.87|22.95|22.87|23.05|22.97|22.85|22.77|91
1626711300000|2021-07-19 16:15:00|22.98|22.9|22.83|22.75|22.98|22.9|22.68|22.6|216
1626711600000|2021-07-19 16:20:00|22.8|22.72|22.95|22.87|23.05|22.97|22.8|22.72|198
1626711900000|2021-07-19 16:25:00|22.93|22.85|23.03|22.95|23.1|23.02|22.7|22.62|98
1626712200000|2021-07-19 16:30:00|23.08|23|23.1|23.02|23.28|23.2|23.08|23|56
1626712500000|2021-07-19 16:35:00|23.13|23.05|23.23|23.15|23.25|23.17|23.1|23.02|81
1626712800000|2021-07-19 16:40:00|23.2|23.12|23.38|23.3|23.38|23.3|23.18|23.1|60
1626713100000|2021-07-19 16:45:00|23.35|23.27|23.38|23.3|23.43|23.35|23.33|23.25|127
1626713400000|2021-07-19 16:50:00|23.4|23.32|23.3|23.22|23.45|23.37|23.23|23.15|81
1626713700000|2021-07-19 16:55:00|23.33|23.25|23.41|23.33|23.53|23.45|23.33|23.25|55
1626714000000|2021-07-19 17:00:00|23.43|23.35|23.31|23.23|23.48|23.4|23.18|23.1|43
1626714300000|2021-07-19 17:05:00|23.28|23.2|23.18|23.1|23.46|23.38|23.18|23.1|29
1626714600000|2021-07-19 17:10:00|23.2|23.12|23.3|23.22|23.35|23.27|23.13|23.05|55
1626714900000|2021-07-19 17:15:00|23.28|23.2|23.3|23.22|23.3|23.22|23.1|23.02|55
1626715200000|2021-07-19 17:20:00|23.35|23.27|23.4|23.32|23.53|23.45|23.18|23.1|6
1626715500000|2021-07-19 17:25:00|23.45|23.37|23.5|23.42|23.63|23.55|23.3|23.22|50
1626715800000|2021-07-19 17:30:00|23.53|23.45|23.7|23.62|23.83|23.75|23.5|23.42|44
1626716100000|2021-07-19 17:35:00|23.68|23.6|23.6|23.52|23.7|23.62|23.45|23.37|31
1626716400000|2021-07-19 17:40:00|23.58|23.5|23.55|23.47|23.65|23.57|23.43|23.35|22
1626716700000|2021-07-19 17:45:00|23.53|23.45|23.75|23.67|23.75|23.67|23.45|23.37|18
1626717000000|2021-07-19 17:50:00|23.73|23.65|23.58|23.5|23.9|23.82|23.58|23.5|13
1626717300000|2021-07-19 17:55:00|23.55|23.47|23.9|23.82|23.9|23.82|23.5|23.42|4
1626717600000|2021-07-19 18:00:00|23.88|23.8|23.55|23.47|23.9|23.82|23.5|23.42|17
1626717900000|2021-07-19 18:05:00|23.58|23.5|23.92|23.84|23.95|23.87|23.58|23.5|27
1626718200000|2021-07-19 18:10:00|23.9|23.82|23.8|23.72|23.97|23.89|23.7|23.62|22
1626718500000|2021-07-19 18:15:00|23.77|23.69|23.65|23.57|23.85|23.77|23.63|23.55|9
1626718800000|2021-07-19 18:20:00|23.63|23.55|23.55|23.47|23.65|23.57|23.4|23.32|7
1626719100000|2021-07-19 18:25:00|23.58|23.5|23.65|23.57|23.7|23.62|23.55|23.47|22
1626719400000|2021-07-19 18:30:00|23.63|23.55|23.8|23.72|24|23.92|23.63|23.55|38
1626719700000|2021-07-19 18:35:00|23.77|23.69|24.07|23.99|24.07|23.99|23.77|23.69|73
1626720000000|2021-07-19 18:40:00|24.12|24.04|24.05|23.97|24.15|24.07|23.95|23.87|107
1626720300000|2021-07-19 18:45:00|24.07|23.99|24|23.92|24.17|24.09|23.97|23.89|55
1626720600000|2021-07-19 18:50:00|24.02|23.94|23.97|23.89|24.17|24.09|23.92|23.84|35
1626720900000|2021-07-19 18:55:00|24|23.92|24.1|24.02|24.15|24.07|23.77|23.69|35
1626721200000|2021-07-19 19:00:00|24.07|23.99|23.92|23.84|24.2|24.12|23.9|23.82|114
1626721500000|2021-07-19 19:05:00|23.95|23.87|23.87|23.79|24.07|23.99|23.77|23.69|13
1626721800000|2021-07-19 19:10:00|23.85|23.77|23.85|23.77|23.92|23.84|23.6|23.52|13
1626722100000|2021-07-19 19:15:00|23.82|23.74|24.05|23.97|24.07|23.99|23.8|23.72|13
1626722400000|2021-07-19 19:20:00|24.02|23.94|24.3|24.22|24.3|24.22|23.95|23.87|17
1626722700000|2021-07-19 19:25:00|24.33|24.25|24.4|24.32|24.43|24.35|24.15|24.07|70
1626723000000|2021-07-19 19:30:00|24.38|24.3|24.5|24.42|24.52|24.44|24.28|24.2|15
1626723300000|2021-07-19 19:35:00|24.52|24.44|24.25|24.17|24.56|24.44|24.22|24.14|21137
1626723600000|2021-07-19 19:40:00|24.22|24.14|24.2|24.12|24.25|24.17|24|23.92|24
1626723900000|2021-07-19 19:45:00|24.17|24.09|23.8|23.72|24.25|24.17|23.7|23.53|211583
1626724200000|2021-07-19 19:50:00|23.86|23.61|23.3|23.22|23.86|23.72|23.22|23.14|21218
1626724500000|2021-07-19 19:55:00|23.41|23.11|23.43|23.18|23.63|23.47|23.25|23.03|42188
1626740100000|2021-07-20 00:15:00|22.95|22.7|22.69|22.61|23.7|23.4|22.69|22.55|3
1626740700000|2021-07-20 00:25:00|22.6|22.35|22.53|22.23|22.6|22.35|22.53|22.23|3
1626741000000|2021-07-20 00:30:00|22.55|22.25|22.6|22.3|22.6|22.3|22.53|22.23|0
1626741300000|2021-07-20 00:35:00|22.63|22.33|22.65|22.35|22.65|22.35|22.63|22.33|0
1626741600000|2021-07-20 00:40:00|22.63|22.33|22.53|22.23|22.63|22.33|22.53|22.23|0
1626741900000|2021-07-20 00:45:00|22.5|22.2|22.53|22.23|22.53|22.23|22.48|22.18|0
1626742800000|2021-07-20 01:00:00|22.55|22.25|22.58|22.28|22.58|22.28|22.55|22.25|0
1626743100000|2021-07-20 01:05:00|22.6|22.3|22.63|22.33|22.68|22.38|22.6|22.3|0
1626743400000|2021-07-20 01:10:00|22.6|22.3|22.53|22.23|22.6|22.3|22.53|22.23|0
1626743700000|2021-07-20 01:15:00|22.55|22.25|22.53|22.23|22.58|22.28|22.53|22.23|0
1626744000000|2021-07-20 01:20:00|22.55|22.25|22.53|22.23|22.58|22.28|22.53|22.23|0
1626744600000|2021-07-20 01:30:00|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626744900000|2021-07-20 01:35:00|22.5|22.2|22.48|22.18|22.53|22.23|22.48|22.18|0
1626745200000|2021-07-20 01:40:00|22.5|22.2|22.43|22.13|22.53|22.23|22.43|22.13|0
1626745500000|2021-07-20 01:45:00|22.48|22.18|22.43|22.13|22.48|22.18|22.43|22.13|0
1626745800000|2021-07-20 01:50:00|22.38|22.08|22.33|22.03|22.38|22.08|22.33|22.03|0
1626746100000|2021-07-20 01:55:00|22.35|22.05|22.28|21.98|22.38|22.08|22.28|21.98|0
1626746400000|2021-07-20 02:00:00|22.3|22|22.28|21.98|22.33|22.03|22.28|21.98|0
1626746700000|2021-07-20 02:05:00|22.3|22|22.28|21.98|22.33|22.03|22.28|21.98|0
1626747000000|2021-07-20 02:10:00|22.3|22|22.33|22.03|22.33|22.03|22.28|21.98|0
1626747300000|2021-07-20 02:15:00|22.35|22.05|22.43|22.13|22.43|22.13|22.35|22.05|0
1626747600000|2021-07-20 02:20:00|22.38|22.08|22.33|22.03|22.38|22.08|22.33|22.03|0
1626747900000|2021-07-20 02:25:00|22.3|22|22.28|21.98|22.3|22|22.23|21.93|0
1626748200000|2021-07-20 02:30:00|22.3|22|22.28|21.98|22.33|22.03|22.23|21.93|0
1626748500000|2021-07-20 02:35:00|22.23|21.93|22.28|21.98|22.28|21.98|22.02|21.93|1
1626749100000|2021-07-20 02:45:00|22.25|21.95|22.28|21.98|22.28|21.98|22.23|21.93|0
1626749400000|2021-07-20 02:50:00|22.3|22|22.38|22.08|22.38|22.08|22.3|22|0
1626749700000|2021-07-20 02:55:00|22.4|22.1|22.48|22.18|22.48|22.18|22.4|22.1|0
1626750000000|2021-07-20 03:00:00|22.43|22.13|22.38|22.08|22.48|22.18|22.38|22.08|0
1626750300000|2021-07-20 03:05:00|22.4|22.1|22.53|22.23|22.53|22.23|22.4|22.1|0
1626750600000|2021-07-20 03:10:00|22.5|22.2|22.53|22.23|22.53|22.23|22.48|22.18|0
1626750900000|2021-07-20 03:15:00|22.48|22.18|22.53|22.23|22.53|22.23|22.48|22.18|0
1626751200000|2021-07-20 03:20:00|22.58|22.28|22.63|22.33|22.63|22.33|22.58|22.28|0
1626751500000|2021-07-20 03:25:00|22.65|22.35|22.78|22.48|22.78|22.48|22.65|22.35|0
1626751800000|2021-07-20 03:30:00|22.8|22.5|22.83|22.53|22.87|22.57|22.8|22.5|0
1626752100000|2021-07-20 03:35:00|22.85|22.55|23|22.7|23.02|22.72|22.85|22.55|0
1626752400000|2021-07-20 03:40:00|23.02|22.72|23|22.7|23.07|22.77|23|22.7|0
1626752700000|2021-07-20 03:45:00|22.93|22.63|22.9|22.6|22.98|22.68|22.83|22.53|0
1626753000000|2021-07-20 03:50:00|22.88|22.58|22.92|22.62|22.98|22.68|22.88|22.58|0
1626753300000|2021-07-20 03:55:00|22.95|22.65|22.92|22.62|23.02|22.72|22.9|22.6|0
1626753600000|2021-07-20 04:00:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1626753900000|2021-07-20 04:05:00|22.85|22.55|22.88|22.58|22.92|22.62|22.85|22.55|0
1626754200000|2021-07-20 04:10:00|22.9|22.6|23.02|22.72|23.02|22.72|22.9|22.6|0
1626754500000|2021-07-20 04:15:00|23|22.7|23.07|22.77|23.07|22.77|23|22.7|0
1626754800000|2021-07-20 04:20:00|23.05|22.75|22.98|22.68|23.05|22.75|22.98|22.68|0
1626755100000|2021-07-20 04:25:00|23|22.7|22.98|22.68|23.05|22.75|22.98|22.68|0
1626755700000|2021-07-20 04:35:00|22.97|22.67|22.92|22.62|22.97|22.67|22.92|22.62|0
1626756300000|2021-07-20 04:45:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1626756600000|2021-07-20 04:50:00|22.85|22.55|22.78|22.48|22.85|22.55|22.75|22.45|0
1626756900000|2021-07-20 04:55:00|22.8|22.5|22.78|22.48|22.85|22.55|22.78|22.48|0
1626757200000|2021-07-20 05:00:00|22.8|22.5|22.73|22.43|22.85|22.55|22.68|22.38|0
1626757500000|2021-07-20 05:05:00|22.75|22.45|22.78|22.48|22.78|22.48|22.73|22.43|0
1626757800000|2021-07-20 05:10:00|22.85|22.55|22.92|22.62|22.92|22.62|22.85|22.55|0
1626758100000|2021-07-20 05:15:00|22.95|22.65|22.88|22.58|22.97|22.67|22.88|22.58|0
1626758400000|2021-07-20 05:20:00|22.92|22.62|22.69|22.61|22.95|22.65|22.69|22.48|0
1626758700000|2021-07-20 05:25:00|22.72|22.64|22.97|22.72|23.07|22.83|22.72|22.62|22
1626759000000|2021-07-20 05:30:00|23.02||23.02||23.02||22.97||0
1626759300000|2021-07-20 05:35:00|22.99|22.77|23.02|22.72|23.02|22.91|22.97|22.72|1
1626759600000|2021-07-20 05:40:00|22.97||22.97||22.97||22.97||0
1626760200000|2021-07-20 05:50:00|22.95|22.7|22.95|22.7|22.97|22.72|22.95|22.7|0
1626760500000|2021-07-20 05:55:00|22.89|22.81|22.72|22.64|22.95|22.81|22.72|22.64|9
1626760800000|2021-07-20 06:00:00|22.74|22.66|22.54|22.46|22.85|22.66|22.47|22.35|16
1626761100000|2021-07-20 06:05:00|22.49|22.41|22.47|22.39|22.6|22.49|22.47|22.35|22
1626761400000|2021-07-20 06:10:00|22.49|22.41|22.47|22.39|22.52|22.44|22.39|22.31|91
1626761700000|2021-07-20 06:15:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|59
1626762000000|2021-07-20 06:20:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|17
1626762300000|2021-07-20 06:25:00|22.54|22.46|22.42|22.34|22.54|22.46|22.42|22.34|26
1626762600000|2021-07-20 06:30:00|22.44|22.36|22.37|22.29|22.47|22.39|22.32|22.24|83
1626762900000|2021-07-20 06:35:00|22.39|22.31|22.42|22.34|22.44|22.36|22.37|22.29|56
1626763200000|2021-07-20 06:40:00|22.39|22.31|22.37|22.29|22.42|22.34|22.37|22.29|0
1626763500000|2021-07-20 06:45:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|30
1626763800000|2021-07-20 06:50:00|22.34|22.26|22.42|22.34|22.47|22.39|22.34|22.26|70
1626764100000|2021-07-20 06:55:00|22.44|22.36|22.29|22.21|22.47|22.39|22.29|22.21|83
1626764400000|2021-07-20 07:00:00|22.32|22.24|22.34|22.26|22.42|22.34|22.17|22.09|393
1626764700000|2021-07-20 07:05:00|22.32|22.24|22.17|22.09|22.37|22.29|22.12|22.04|475
1626765000000|2021-07-20 07:10:00|22.14|22.06|22.12|22.04|22.22|22.14|22.07|21.99|333
1626765300000|2021-07-20 07:15:00|22.09|22.01|22.07|21.99|22.12|22.04|22.02|21.94|305
1626765600000|2021-07-20 07:20:00|22.02|21.94|21.97|21.89|22.07|21.99|21.92|21.84|430
1626765900000|2021-07-20 07:25:00|22.02|21.94|21.89|21.81|22.12|22.04|21.87|21.79|158
1626766200000|2021-07-20 07:30:00|21.87|21.79|21.92|21.84|21.99|21.91|21.84|21.76|106
1626766500000|2021-07-20 07:35:00|21.89|21.81|22.09|22.01|22.12|22.04|21.89|21.81|153
1626766800000|2021-07-20 07:40:00|22.07|21.99|21.97|21.89|22.12|22.04|21.97|21.89|595
1626767100000|2021-07-20 07:45:00|21.99|21.91|22.02|21.94|22.02|21.94|21.87|21.79|401
1626767400000|2021-07-20 07:50:00|21.97|21.89|22.02|21.94|22.02|21.94|21.94|21.86|509
1626767700000|2021-07-20 07:55:00|22.04|21.96|22.22|22.14|22.22|22.14|22.02|21.94|387
1626768000000|2021-07-20 08:00:00|22.19|22.11|22.12|22.04|22.19|22.11|22.12|22.04|29
1626768300000|2021-07-20 08:05:00|22.07|21.99|22.27|22.19|22.29|22.21|22.07|21.99|289
1626768600000|2021-07-20 08:10:00|22.29|22.21|22.09|22.01|22.32|22.24|22.07|21.99|329
1626768900000|2021-07-20 08:15:00|22.12|22.04|22.02|21.94|22.12|22.04|22.02|21.94|318
1626769200000|2021-07-20 08:20:00|22.07|21.99|22.09|22.01|22.12|22.04|22.02|21.94|228
1626769500000|2021-07-20 08:25:00|22.12|22.04|22.02|21.94|22.12|22.04|22.02|21.94|176
1626769800000|2021-07-20 08:30:00|21.99|21.91|22.07|21.99|22.07|21.99|21.97|21.89|142
1626770100000|2021-07-20 08:35:00|22.04|21.96|22.02|21.94|22.07|21.99|22.02|21.94|184
1626770400000|2021-07-20 08:40:00|22.07|21.99|22.07|21.99|22.07|21.99|22.02|21.94|51
1626770700000|2021-07-20 08:45:00|22.09|22.01|22.27|22.19|22.27|22.19|22.09|22.01|250
1626771000000|2021-07-20 08:50:00|22.24|22.16|22.32|22.24|22.37|22.29|22.22|22.14|159
1626771300000|2021-07-20 08:55:00|22.37|22.29|22.32|22.24|22.37|22.29|22.27|22.19|337
1626771600000|2021-07-20 09:00:00|22.29|22.21|22.37|22.29|22.37|22.29|22.17|22.09|636
1626771900000|2021-07-20 09:05:00|22.39|22.31|22.37|22.29|22.47|22.39|22.37|22.29|341
1626772200000|2021-07-20 09:10:00|22.34|22.26|22.29|22.21|22.39|22.31|22.27|22.19|190
1626772500000|2021-07-20 09:15:00|22.27|22.19|22.32|22.24|22.37|22.29|22.27|22.19|210
1626772800000|2021-07-20 09:20:00|22.34|22.26|22.42|22.34|22.42|22.34|22.32|22.24|139
1626773100000|2021-07-20 09:25:00|22.37|22.29|22.42|22.34|22.49|22.41|22.37|22.29|307
1626773400000|2021-07-20 09:30:00|22.47|22.39|22.49|22.41|22.52|22.44|22.42|22.34|449
1626773700000|2021-07-20 09:35:00|22.47|22.39|22.62|22.54|22.62|22.54|22.47|22.39|123
1626774000000|2021-07-20 09:40:00|22.57|22.49|22.59|22.51|22.62|22.54|22.52|22.44|61
1626774300000|2021-07-20 09:45:00|22.57|22.49|22.84|22.76|22.84|22.76|22.57|22.49|319
1626774600000|2021-07-20 09:50:00|22.81|22.73|22.86|22.78|22.96|22.88|22.81|22.73|197
1626774900000|2021-07-20 09:55:00|22.81|22.73|22.76|22.68|22.91|22.83|22.71|22.63|365
1626775200000|2021-07-20 10:00:00|22.79|22.71|22.91|22.83|22.96|22.88|22.79|22.71|77
1626775500000|2021-07-20 10:05:00|22.94|22.86|22.76|22.68|22.94|22.86|22.74|22.66|241
1626775800000|2021-07-20 10:10:00|22.74|22.66|22.62|22.54|22.76|22.68|22.57|22.49|370
1626776100000|2021-07-20 10:15:00|22.57|22.49|22.59|22.51|22.67|22.59|22.52|22.44|173
1626776400000|2021-07-20 10:20:00|22.57|22.49|22.67|22.59|22.67|22.59|22.52|22.44|298
1626776700000|2021-07-20 10:25:00|22.62|22.54|22.62|22.54|22.74|22.66|22.62|22.54|318
1626777000000|2021-07-20 10:30:00|22.57|22.49|22.52|22.44|22.62|22.54|22.52|22.44|170
1626777300000|2021-07-20 10:35:00|22.54|22.46|22.57|22.49|22.59|22.51|22.52|22.44|32
1626777600000|2021-07-20 10:40:00|22.54|22.46|22.64|22.56|22.67|22.59|22.54|22.46|181
1626777900000|2021-07-20 10:45:00|22.67|22.59|22.87|22.79|22.87|22.79|22.57|22.49|244
1626778200000|2021-07-20 10:50:00|22.86|22.78|22.84|22.76|22.91|22.83|22.81|22.73|189
1626778500000|2021-07-20 10:55:00|22.81|22.73|22.76|22.68|22.86|22.78|22.69|22.61|188
1626778800000|2021-07-20 11:00:00|22.74|22.66|22.79|22.71|22.91|22.83|22.74|22.66|55
1626779100000|2021-07-20 11:05:00|22.81|22.73|22.77|22.69|22.86|22.78|22.72|22.64|222
1626779400000|2021-07-20 11:10:00|22.79|22.71|22.86|22.78|22.99|22.91|22.79|22.71|132
1626779700000|2021-07-20 11:15:00|22.81|22.73|22.77|22.69|22.86|22.78|22.67|22.59|488
1626780000000|2021-07-20 11:20:00|22.74|22.66|22.67|22.59|22.77|22.69|22.59|22.51|79
1626780300000|2021-07-20 11:25:00|22.64|22.56|22.62|22.54|22.72|22.64|22.62|22.54|39
1626780600000|2021-07-20 11:30:00|22.59|22.51|22.52|22.44|22.62|22.54|22.52|22.44|132
1626780900000|2021-07-20 11:35:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|110
1626781200000|2021-07-20 11:40:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|97
1626781500000|2021-07-20 11:45:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|116
1626781800000|2021-07-20 11:50:00|22.54|22.46|22.44|22.36|22.54|22.46|22.42|22.34|139
1626782100000|2021-07-20 11:55:00|22.42|22.34|22.42|22.34|22.47|22.39|22.37|22.29|65
1626782400000|2021-07-20 12:00:00|22.39|22.31|22.37|22.29|22.42|22.34|22.37|22.29|8
1626782700000|2021-07-20 12:05:00|22.42|22.34|22.47|22.39|22.49|22.41|22.42|22.34|144
1626783000000|2021-07-20 12:10:00|22.49|22.41|22.54|22.46|22.57|22.49|22.47|22.39|6
1626783300000|2021-07-20 12:15:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|29
1626783600000|2021-07-20 12:20:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|128
1626783900000|2021-07-20 12:25:00|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|214
1626784200000|2021-07-20 12:30:00|22.62|22.54|22.77|22.69|22.82|22.74|22.62|22.54|396
1626784500000|2021-07-20 12:35:00|22.79|22.71|22.82|22.74|22.92|22.84|22.79|22.71|138
1626784800000|2021-07-20 12:40:00|22.84|22.76|22.87|22.79|22.89|22.81|22.77|22.69|159
1626785100000|2021-07-20 12:45:00|22.89|22.81|22.94|22.86|22.97|22.89|22.87|22.79|76
1626785400000|2021-07-20 12:50:00|22.97|22.89|23.04|22.96|23.07|22.99|22.92|22.84|166
1626785700000|2021-07-20 12:55:00|23.06|22.98|23.09|23.01|23.11|23.03|23.02|22.94|236
1626786000000|2021-07-20 13:00:00|23.11|23.03|23.09|23.01|23.16|23.08|23.01|22.93|343
1626786300000|2021-07-20 13:05:00|23.11|23.03|23.16|23.08|23.21|23.13|23.11|23.03|453
1626786600000|2021-07-20 13:10:00|23.19|23.11|23.31|23.23|23.31|23.23|23.16|23.08|231
1626786900000|2021-07-20 13:15:00|23.26|23.18|23.36|23.28|23.36|23.28|23.26|23.18|359
1626787200000|2021-07-20 13:20:00|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|556
1626787500000|2021-07-20 13:25:00|23.34|23.26|23.36|23.28|23.36|23.28|23.26|23.18|268
1626787800000|2021-07-20 13:30:00|23.31|23.23|23.41|23.33|23.61|23.53|23.26|23.18|1151
1626788100000|2021-07-20 13:35:00|23.39|23.31|23.31|23.23|23.41|23.33|23.16|23.08|689
1626788400000|2021-07-20 13:40:00|23.34|23.26|23.04|22.96|23.41|23.33|22.92|22.84|1638
1626788700000|2021-07-20 13:45:00|23.07|22.99|22.52|22.44|23.07|22.99|22.52|22.44|784
1626789000000|2021-07-20 13:50:00|22.55|22.47|22.47|22.39|22.62|22.54|22.42|22.34|635
1626789300000|2021-07-20 13:55:00|22.5|22.42|22.37|22.29|22.52|22.44|22.35|22.27|232
1626789600000|2021-07-20 14:00:00|22.35|22.27|22.32|22.24|22.37|22.29|22.27|22.19|347
1626789900000|2021-07-20 14:05:00|22.35|22.27|22.42|22.34|22.47|22.39|22.32|22.24|165
1626790200000|2021-07-20 14:10:00|22.4|22.32|22.47|22.39|22.52|22.44|22.37|22.29|352
1626790500000|2021-07-20 14:15:00|22.45|22.37|22.37|22.29|22.52|22.44|22.37|22.29|849
1626790800000|2021-07-20 14:20:00|22.42|22.34|22.25|22.17|22.42|22.34|22.22|22.14|366
1626791100000|2021-07-20 14:25:00|22.22|22.14|22.42|22.34|22.47|22.39|22.22|22.14|471
1626791400000|2021-07-20 14:30:00|22.45|22.37|22.52|22.44|22.57|22.49|22.37|22.29|465
1626791700000|2021-07-20 14:35:00|22.57|22.49|22.52|22.44|22.62|22.54|22.52|22.44|577
1626792000000|2021-07-20 14:40:00|22.5|22.42|22.37|22.29|22.52|22.44|22.37|22.29|410
1626792300000|2021-07-20 14:45:00|22.42|22.34|22.18|22.1|22.42|22.34|22.18|22.1|773
1626792600000|2021-07-20 14:50:00|22.2|22.12|22.18|22.1|22.25|22.17|22.13|22.05|494
1626792900000|2021-07-20 14:55:00|22.15|22.07|22.08|22|22.18|22.1|22.08|22|432
1626793200000|2021-07-20 15:00:00|22.1|22.02|22.03|21.95|22.13|22.05|21.98|21.9|1988
1626793500000|2021-07-20 15:05:00|21.98|21.9|22.03|21.95|22.08|22|21.98|21.9|1361
1626793800000|2021-07-20 15:10:00|22|21.92|21.98|21.9|22|21.92|21.93|21.85|1576
1626794100000|2021-07-20 15:15:00|21.93|21.85|22.13|22.05|22.13|22.05|21.93|21.85|829
1626794400000|2021-07-20 15:20:00|22.18|22.1|22.32|22.24|22.37|22.29|22.18|22.1|3535
1626794700000|2021-07-20 15:25:00|22.35|22.27|22.47|22.39|22.47|22.39|22.32|22.24|3106
1626795000000|2021-07-20 15:30:00|22.52|22.44|22.38|22.3|22.52|22.44|22.33|22.25|630
1626795300000|2021-07-20 15:35:00|22.35|22.27|22.38|22.3|22.42|22.34|22.35|22.27|50
1626795600000|2021-07-20 15:40:00|22.35|22.27|22.23|22.15|22.35|22.27|22.23|22.15|65
1626795900000|2021-07-20 15:45:00|22.18|22.1|22.2|22.12|22.23|22.15|22.18|22.1|59
1626796200000|2021-07-20 15:50:00|22.18|22.1|22.18|22.1|22.23|22.15|22.13|22.05|49
1626796500000|2021-07-20 15:55:00|22.2|22.12|22.18|22.1|22.23|22.15|22.13|22.05|109
1626796800000|2021-07-20 16:00:00|22.2|22.12|22.15|22.07|22.22|22.14|22.08|22|18
1626797100000|2021-07-20 16:05:00|22.13|22.05|22.22|22.14|22.23|22.15|22.13|22.05|41
1626797400000|2021-07-20 16:10:00|22.2|22.12|22.18|22.1|22.23|22.15|22.18|22.1|11
1626797700000|2021-07-20 16:15:00|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|12
1626798000000|2021-07-20 16:20:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|11
1626798300000|2021-07-20 16:25:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|37
1626798600000|2021-07-20 16:30:00|22.05|21.97|22.05|21.97|22.08|22|22.03|21.95|23
1626798900000|2021-07-20 16:35:00|22.03|21.95|22.03|21.95|22.08|22|22|21.92|83
1626799200000|2021-07-20 16:40:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|3
1626799500000|2021-07-20 16:45:00|21.98|21.9|21.93|21.85|22.03|21.95|21.93|21.85|47
1626799800000|2021-07-20 16:50:00|||||||||1
1626800100000|2021-07-20 16:55:00|||||||||1
1626800400000|2021-07-20 17:00:00|21.98|21.9|22.1|22.02|22.1|22.02|21.98|21.9|30
1626800700000|2021-07-20 17:05:00|22.08|22|22.15|22.07|22.15|22.07|22.03|21.95|15
1626801000000|2021-07-20 17:10:00|22.13|22.05|22.08|22|22.13|22.05|22.05|21.97|0
1626801300000|2021-07-20 17:15:00|22.1|22.02|22.15|22.07|22.18|22.1|22.1|22.02|7
1626801600000|2021-07-20 17:20:00|22.13|22.05|22.15|22.07|22.2|22.12|22.1|22.02|3
1626801900000|2021-07-20 17:25:00|22.13|22.05|22.15|22.07|22.2|22.12|22.13|22.05|0
1626802200000|2021-07-20 17:30:00|22.18|22.1|22.1|22.02|22.2|22.12|22.1|22.02|1
1626802500000|2021-07-20 17:35:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626802800000|2021-07-20 17:40:00|22.18|22.1|22.2|22.12|22.23|22.15|22.15|22.07|0
1626803100000|2021-07-20 17:45:00|22.23|22.15|22.3|22.22|22.3|22.22|22.23|22.15|1
1626803400000|2021-07-20 17:50:00|22.28|22.2|22.23|22.15|22.28|22.2|22.2|22.12|0
1626803700000|2021-07-20 17:55:00|22.2|22.12|22.18|22.1|22.2|22.12|22.13|22.05|1
1626804000000|2021-07-20 18:00:00|22.15|22.07|22.08|22|22.18|22.1|22.08|22|12
1626804300000|2021-07-20 18:05:00|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|23
1626804600000|2021-07-20 18:10:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|21
1626804900000|2021-07-20 18:15:00|21.96|21.88|21.98|21.9|22|21.92|21.96|21.88|1
1626805200000|2021-07-20 18:20:00|22|21.92|22.03|21.95|22.08|22|22|21.92|4
1626805500000|2021-07-20 18:25:00|21.98|21.9|21.96|21.88|21.98|21.9|21.93|21.85|28
1626805800000|2021-07-20 18:30:00|21.93|21.85|21.96|21.88|21.98|21.9|21.93|21.85|4
1626806100000|2021-07-20 18:35:00|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|38
1626806400000|2021-07-20 18:40:00|21.91|21.83|21.96|21.88|21.98|21.9|21.86|21.78|2
1626806700000|2021-07-20 18:45:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|0
1626807000000|2021-07-20 18:50:00|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1626807300000|2021-07-20 18:55:00|21.93|21.85|21.93|21.85|21.98|21.9|21.91|21.83|3
1626807600000|2021-07-20 19:00:00|21.91|21.83|21.83|21.75|21.91|21.83|21.83|21.75|2
1626807900000|2021-07-20 19:05:00|21.81|21.73|21.83|21.75|21.83|21.75|21.78|21.7|12
1626808200000|2021-07-20 19:10:00|21.81|21.73|21.71|21.63|21.83|21.75|21.68|21.6|10
1626808500000|2021-07-20 19:15:00|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1626808800000|2021-07-20 19:20:00|21.71|21.63|21.66|21.58|21.73|21.65|21.66|21.58|31
1626809100000|2021-07-20 19:25:00|21.68|21.6|21.76|21.68|21.78|21.7|21.68|21.6|6
1626809400000|2021-07-20 19:30:00|21.73|21.65|21.66|21.58|21.73|21.65|21.64|21.56|5
1626809700000|2021-07-20 19:35:00|21.64|21.56|21.61|21.53|21.66|21.58|21.59|21.51|40
1626810000000|2021-07-20 19:40:00|21.64|21.56|21.66|21.58|21.66|21.58|21.61|21.53|13
1626810300000|2021-07-20 19:45:00|21.68|21.6|21.78|21.7|21.86|21.78|21.68|21.6|31
1626810600000|2021-07-20 19:50:00|21.81|21.73|21.76|21.68|21.91|21.83|21.76|21.68|5
1626810900000|2021-07-20 19:55:00|21.81|21.73|22.07|21.77|22.07|21.95|21.76|21.62|68
1626826500000|2021-07-21 00:15:00|22.09|21.79|22.09|21.79|22.1|21.8|22.09|21.79|0
1626826800000|2021-07-21 00:20:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1626828000000|2021-07-21 00:40:00|22.04|21.74|21.99|21.74|22.04|21.74|21.99|21.74|0
1626829200000|2021-07-21 01:00:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1626831000000|2021-07-21 01:30:00|21.96|21.88|22.14|21.84|22.14|21.91|21.96|21.84|0
1626831300000|2021-07-21 01:35:00|22.09|21.82|22.14|21.84|22.14|21.84|22.07|21.82|0
1626831600000|2021-07-21 01:40:00|22.09|21.89|22.14|21.84|22.19|21.89|22.09|21.84|0
1626831900000|2021-07-21 01:45:00|22.19|21.89|22.14|21.84|22.19|21.89|22.14|21.84|0
1626832500000|2021-07-21 01:55:00|22.19|21.89|22.17|21.87|22.19|21.89|22.14|21.84|0
1626832800000|2021-07-21 02:00:00|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1626833100000|2021-07-21 02:05:00|22.19|21.89|22.27|21.97|22.27|21.97|22.17|21.87|0
1626833400000|2021-07-21 02:10:00|22.29|21.99|22.29|21.99|22.34|22.04|22.29|21.99|0
1626833700000|2021-07-21 02:15:00|22.32|22.02|22.34|22.04|22.34|22.04|22.29|21.99|0
1626834000000|2021-07-21 02:20:00|22.37|22.07|22.39|22.09|22.39|22.09|22.34|22.04|0
1626834300000|2021-07-21 02:25:00|22.47|22.17|22.49|22.19|22.49|22.19|22.44|22.14|0
1626834600000|2021-07-21 02:30:00|22.44|22.21|22.49|22.24|22.49|22.24|22.44|22.19|0
1626834900000|2021-07-21 02:35:00|22.46|22.21|22.46|22.21|22.49|22.24|22.46|22.21|0
1626835200000|2021-07-21 02:40:00|22.49|22.24|22.49|22.24|22.49|22.24|22.46|22.21|0
1626835500000|2021-07-21 02:45:00|22.54|22.26|22.54|22.24|22.56|22.26|22.49|22.24|0
1626835800000|2021-07-21 02:50:00|22.56|22.26|22.49|22.24|22.56|22.26|22.49|22.24|0
1626836100000|2021-07-21 02:55:00|22.54||22.54||22.54||22.49||0
1626837600000|2021-07-21 03:20:00|22.49||22.49||22.49||22.49||0
1626837900000|2021-07-21 03:25:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1626838500000|2021-07-21 03:35:00|22.33|22.25|22.5|22.42|22.51|22.42|22.31|22.17|32
1626838800000|2021-07-21 03:40:00|22.44|22.14|22.49|22.19|22.49|22.19|22.44|22.14|4
1626839400000|2021-07-21 03:50:00|||||||||4
1626839700000|2021-07-21 03:55:00|22.44||22.44||22.44||22.44||1
1626840000000|2021-07-21 04:00:00|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|3
1626840900000|2021-07-21 04:15:00|||||||||4
1626841500000|2021-07-21 04:25:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|3
1626841800000|2021-07-21 04:30:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|1
1626842100000|2021-07-21 04:35:00|22.46|22.21|22.39|22.14|22.46|22.21|22.39|22.14|4
1626842400000|2021-07-21 04:40:00|22.35|22.27|22.46|22.21|22.46|22.27|22.35|22.21|0
1626842700000|2021-07-21 04:45:00|||||||||4
1626843000000|2021-07-21 04:50:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626843300000|2021-07-21 04:55:00|22.54||22.54||22.54||22.54||0
1626843600000|2021-07-21 05:00:00|22.56|22.26|22.47|22.17|22.56|22.37|22.44|22.14|5
1626843900000|2021-07-21 05:05:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1626844200000|2021-07-21 05:10:00|22.42|22.12|22.44|22.14|22.44|22.14|22.42|22.12|3
1626844500000|2021-07-21 05:15:00|22.49|22.24|22.47|22.22|22.49|22.24|22.47|22.22|5
1626844800000|2021-07-21 05:20:00|22.44|22.14|22.39|22.14|22.44|22.14|22.39|22.14|5
1626845100000|2021-07-21 05:25:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|1
1626845400000|2021-07-21 05:30:00|22.3|22.05|22.32|22.07|22.32|22.07|22.27|22.02|2
1626845700000|2021-07-21 05:35:00|22.21|22.13|22.32|22.07|22.32|22.13|22.21|22.07|0
1626846000000|2021-07-21 05:40:00|||||||||3
1626846300000|2021-07-21 05:45:00|||||||||3
1626846600000|2021-07-21 05:50:00|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|0
1626846900000|2021-07-21 05:55:00|22.28|22.2|22.26|22.18|22.29|22.21|22.26|22.18|5
1626847200000|2021-07-21 06:00:00|22.19|22.11|22.14|22.06|22.26|22.18|22.11|22.03|36
1626847500000|2021-07-21 06:05:00|22.16|22.08|22.19|22.11|22.21|22.13|22.16|22.08|3
1626847800000|2021-07-21 06:10:00|22.14|22.06|22.09|22.01|22.19|22.11|22.09|22.01|33
1626848100000|2021-07-21 06:15:00|22.06|21.98|22.11|22.03|22.11|22.03|21.99|21.91|29
1626848400000|2021-07-21 06:20:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|28
1626848700000|2021-07-21 06:25:00|22.06|21.98|22.06|21.98|22.09|22.01|21.99|21.91|57
1626849000000|2021-07-21 06:30:00|22.04|21.96|22.11|22.03|22.14|22.06|22.04|21.96|7
1626849300000|2021-07-21 06:35:00|22.09|22.01|22.04|21.96|22.11|22.03|22.04|21.96|13
1626849600000|2021-07-21 06:40:00|22.06|21.98|21.96|21.88|22.06|21.98|21.96|21.88|11
1626849900000|2021-07-21 06:45:00|21.99|21.91|21.96|21.88|21.99|21.91|21.94|21.86|1
1626850200000|2021-07-21 06:50:00|21.94|21.86|21.89|21.81|21.96|21.88|21.89|21.81|2
1626850500000|2021-07-21 06:55:00|21.84|21.76|21.81|21.73|21.84|21.76|21.74|21.66|76
1626850800000|2021-07-21 07:00:00|21.82|21.74|21.69|21.61|21.89|21.81|21.69|21.61|555
1626851100000|2021-07-21 07:05:00|21.72|21.64|21.79|21.71|21.94|21.86|21.72|21.64|438
1626851400000|2021-07-21 07:10:00|21.82|21.74|21.79|21.71|21.94|21.86|21.79|21.71|235
1626851700000|2021-07-21 07:15:00|21.77|21.69|21.79|21.71|21.89|21.81|21.74|21.66|485
1626852000000|2021-07-21 07:20:00|21.77|21.69|21.72|21.64|21.84|21.76|21.69|21.61|239
1626852300000|2021-07-21 07:25:00|21.69|21.61|21.64|21.56|21.74|21.66|21.6|21.52|167
1626852600000|2021-07-21 07:30:00|21.62|21.54|21.59|21.51|21.62|21.54|21.54|21.46|151
1626852900000|2021-07-21 07:35:00|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|60
1626853200000|2021-07-21 07:40:00|21.57|21.49|21.45|21.37|21.57|21.49|21.4|21.32|383
1626853500000|2021-07-21 07:45:00|21.42|21.34|21.37|21.29|21.45|21.37|21.35|21.27|743
1626853800000|2021-07-21 07:50:00|21.4|21.32|21.37|21.29|21.4|21.32|21.32|21.24|125
1626854100000|2021-07-21 07:55:00|21.4|21.32|21.4|21.32|21.45|21.37|21.33|21.25|45
1626854400000|2021-07-21 08:00:00|21.37|21.29|21.45|21.37|21.45|21.37|21.37|21.29|67
1626854700000|2021-07-21 08:05:00|21.42|21.34|21.43|21.35|21.45|21.37|21.4|21.32|72
1626855000000|2021-07-21 08:10:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|50
1626855300000|2021-07-21 08:15:00|21.3|21.22|21.35|21.27|21.38|21.3|21.3|21.22|148
1626855600000|2021-07-21 08:20:00|21.3|21.22|21.23|21.15|21.33|21.25|21.2|21.12|182
1626855900000|2021-07-21 08:25:00|21.21|21.13|21.2|21.12|21.3|21.22|21.2|21.12|49
1626856200000|2021-07-21 08:30:00|21.23|21.15|21.15|21.07|21.25|21.17|21.13|21.05|32
1626856500000|2021-07-21 08:35:00|21.18|21.1|21.2|21.12|21.2|21.12|21.15|21.07|66
1626856800000|2021-07-21 08:40:00|21.22|21.14|21.2|21.12|21.25|21.17|21.15|21.07|152
1626857100000|2021-07-21 08:45:00|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|152
1626857400000|2021-07-21 08:50:00|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|30
1626857700000|2021-07-21 08:55:00|21.13|21.05|21.2|21.12|21.25|21.17|21.1|21.02|356
1626858000000|2021-07-21 09:00:00|21.18|21.1|21.3|21.22|21.35|21.27|21.18|21.1|355
1626858300000|2021-07-21 09:05:00|21.28|21.2|21.35|21.27|21.4|21.32|21.28|21.2|106
1626858600000|2021-07-21 09:10:00|21.32|21.24|21.49|21.41|21.49|21.41|21.32|21.24|664
1626858900000|2021-07-21 09:15:00|21.47|21.39|21.4|21.32|21.49|21.41|21.4|21.32|68
1626859200000|2021-07-21 09:20:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|325
1626859500000|2021-07-21 09:25:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|31
1626859800000|2021-07-21 09:30:00|21.37|21.29|21.35|21.27|21.45|21.37|21.35|21.27|196
1626860100000|2021-07-21 09:35:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|60
1626860400000|2021-07-21 09:40:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|128
1626860700000|2021-07-21 09:45:00|21.37|21.29|21.35|21.27|21.4|21.32|21.3|21.22|127
1626861000000|2021-07-21 09:50:00|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|569
1626861300000|2021-07-21 09:55:00|21.35|21.27|21.35|21.27|21.35|21.27|21.25|21.17|409
1626861600000|2021-07-21 10:00:00|21.33|21.25|21.5|21.42|21.5|21.42|21.33|21.25|360
1626861900000|2021-07-21 10:05:00|21.55|21.47|21.47|21.39|21.55|21.47|21.45|21.37|63
1626862200000|2021-07-21 10:10:00|21.45|21.37|21.49|21.41|21.54|21.46|21.42|21.34|345
1626862500000|2021-07-21 10:15:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|144
1626862800000|2021-07-21 10:20:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|26
1626863100000|2021-07-21 10:25:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|101
1626863400000|2021-07-21 10:30:00|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|296
1626863700000|2021-07-21 10:35:00|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|9
1626864000000|2021-07-21 10:40:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|26
1626864300000|2021-07-21 10:45:00|21.42|21.34|21.49|21.41|21.49|21.41|21.4|21.32|131
1626864600000|2021-07-21 10:50:00|21.45|21.37|21.49|21.41|21.52|21.44|21.44|21.36|175
1626864900000|2021-07-21 10:55:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|253
1626865200000|2021-07-21 11:00:00|21.47|21.39|21.54|21.46|21.54|21.46|21.47|21.39|22
1626865500000|2021-07-21 11:05:00|21.57|21.49|21.54|21.46|21.59|21.51|21.52|21.44|36
1626865800000|2021-07-21 11:10:00|21.57|21.49|21.57|21.49|21.59|21.51|21.54|21.46|21
1626866100000|2021-07-21 11:15:00|21.54|21.46|21.5|21.42|21.59|21.51|21.5|21.42|20
1626866400000|2021-07-21 11:20:00|21.52|21.44|21.64|21.56|21.64|21.56|21.52|21.44|66
1626866700000|2021-07-21 11:25:00|21.69|21.61|21.71|21.63|21.74|21.66|21.64|21.56|307
1626867000000|2021-07-21 11:30:00|21.69|21.61|21.79|21.71|21.79|21.71|21.69|21.61|21
1626867300000|2021-07-21 11:35:00|21.84|21.76|21.84|21.76|21.88|21.8|21.84|21.76|60
1626867600000|2021-07-21 11:40:00|21.86|21.78|21.79|21.71|21.93|21.85|21.79|21.71|301
1626867900000|2021-07-21 11:45:00|21.81|21.73|21.79|21.71|21.86|21.78|21.74|21.66|131
1626868200000|2021-07-21 11:50:00|21.81|21.73|21.96|21.88|21.98|21.9|21.81|21.73|178
1626868500000|2021-07-21 11:55:00|21.98|21.9|21.93|21.85|22.03|21.95|21.93|21.85|51
1626868800000|2021-07-21 12:00:00|21.96|21.88|21.88|21.8|21.98|21.9|21.83|21.75|131
1626869100000|2021-07-21 12:05:00|21.86|21.78|21.74|21.66|21.86|21.78|21.74|21.66|188
1626869400000|2021-07-21 12:10:00|21.78|21.7|21.74|21.66|21.81|21.73|21.74|21.66|242
1626869700000|2021-07-21 12:15:00|21.71|21.63|21.71|21.63|21.74|21.66|21.69|21.61|181
1626870000000|2021-07-21 12:20:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|45
1626870300000|2021-07-21 12:25:00|21.64|21.56|21.67|21.59|21.69|21.61|21.64|21.56|226
1626870600000|2021-07-21 12:30:00|21.64|21.56|21.64|21.56|21.67|21.59|21.59|21.51|65
1626870900000|2021-07-21 12:35:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|93
1626871200000|2021-07-21 12:40:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|117
1626871500000|2021-07-21 12:45:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|132
1626871800000|2021-07-21 12:50:00|21.69|21.61|21.64|21.56|21.69|21.61|21.59|21.51|121
1626872100000|2021-07-21 12:55:00|21.61|21.53|21.59|21.51|21.64|21.56|21.59|21.51|55
1626872400000|2021-07-21 13:00:00|21.56|21.48|21.59|21.51|21.64|21.56|21.54|21.46|284
1626872700000|2021-07-21 13:05:00|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|335
1626873000000|2021-07-21 13:10:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|60
1626873300000|2021-07-21 13:15:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|85
1626873600000|2021-07-21 13:20:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|149
1626873900000|2021-07-21 13:25:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|308
1626874200000|2021-07-21 13:30:00|21.61|21.53|21.49|21.41|21.64|21.56|21.49|21.41|839
1626874500000|2021-07-21 13:35:00|21.44|21.36|21.54|21.46|21.54|21.46|21.44|21.36|582
1626874800000|2021-07-21 13:40:00|21.51|21.43|21.44|21.36|21.54|21.46|21.44|21.36|372
1626875100000|2021-07-21 13:45:00|21.39|21.31|21.39|21.31|21.44|21.36|21.34|21.26|518
1626875400000|2021-07-21 13:50:00|21.42|21.34|21.37|21.29|21.42|21.34|21.34|21.26|530
1626875700000|2021-07-21 13:55:00|21.34|21.26|21.34|21.26|21.39|21.31|21.29|21.21|96
1626876000000|2021-07-21 14:00:00|21.32|21.24|21.29|21.21|21.34|21.26|21.24|21.16|791
1626876300000|2021-07-21 14:05:00|21.24|21.16|21.34|21.26|21.34|21.26|21.24|21.16|298
1626876600000|2021-07-21 14:10:00|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|315
1626876900000|2021-07-21 14:15:00|21.24|21.16|21.34|21.26|21.39|21.31|21.24|21.16|306
1626877200000|2021-07-21 14:20:00|21.29|21.21|21.32|21.24|21.39|21.31|21.29|21.21|304
1626877500000|2021-07-21 14:25:00|21.34|21.26|21.47|21.39|21.49|21.41|21.34|21.26|274
1626877800000|2021-07-21 14:30:00|21.49|21.41|21.39|21.31|21.49|21.41|21.34|21.26|414
1626878100000|2021-07-21 14:35:00|21.37|21.29|21.42|21.34|21.44|21.36|21.37|21.29|537
1626878400000|2021-07-21 14:40:00|21.4|21.32|21.39|21.31|21.42|21.34|21.35|21.27|156
1626878700000|2021-07-21 14:45:00|21.4|21.32|21.44|21.36|21.49|21.41|21.35|21.27|368
1626879000000|2021-07-21 14:50:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|240
1626879300000|2021-07-21 14:55:00|21.42|21.34|21.3|21.22|21.42|21.34|21.3|21.22|366
1626879600000|2021-07-21 15:00:00|21.25|21.17|21.25|21.17|21.3|21.22|21.25|21.17|1218
1626879900000|2021-07-21 15:05:00|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|564
1626880200000|2021-07-21 15:10:00|21.23|21.15|21.35|21.27|21.35|21.27|21.2|21.12|140
1626880500000|2021-07-21 15:15:00|21.32|21.24|21.2|21.12|21.32|21.24|21.2|21.12|2166
1626880800000|2021-07-21 15:20:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|2137
1626881100000|2021-07-21 15:25:00|21.25|21.17|21.25|21.17|21.3|21.22|21.25|21.17|3479
1626881400000|2021-07-21 15:30:00|21.3|21.22|21.2|21.12|21.35|21.27|21.2|21.12|841
1626881700000|2021-07-21 15:35:00|||||||||2
1626882000000|2021-07-21 15:40:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|132
1626882300000|2021-07-21 15:45:00|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|105
1626882600000|2021-07-21 15:50:00|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|69
1626882900000|2021-07-21 15:55:00|||||||||24
1626883200000|2021-07-21 16:00:00|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|32
1626883500000|2021-07-21 16:05:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|47
1626883800000|2021-07-21 16:10:00|21.15|21.07|21.2|21.12|21.2|21.12|21.1|21.02|700
1626884100000|2021-07-21 16:15:00|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|2
1626884400000|2021-07-21 16:20:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|75
1626884700000|2021-07-21 16:25:00|||||||||41
1626885000000|2021-07-21 16:30:00|21.06|20.98|21.1|21.02|21.1|21.02|21.05|20.97|36
1626885300000|2021-07-21 16:35:00|21.06|20.98|21.06|20.98|21.08|21|21.05|20.97|3
1626885600000|2021-07-21 16:40:00|21.05|20.97|21.05|20.97|21.1|21.02|21.05|20.97|96
1626886200000|2021-07-21 16:50:00|21.08|21|21.05|20.97|21.08|21|21|20.92|23
1626886500000|2021-07-21 16:55:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1626886800000|2021-07-21 17:00:00|21.1|21.02|21.03|20.95|21.1|21.02|21.01|20.93|41
1626887100000|2021-07-21 17:05:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|22
1626887400000|2021-07-21 17:10:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|5
1626887700000|2021-07-21 17:15:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|24
1626888000000|2021-07-21 17:20:00|21.01|20.93|21|20.92|21.05|20.97|20.96|20.88|11
1626888300000|2021-07-21 17:25:00|20.98|20.9|21|20.92|21|20.92|20.96|20.88|1
1626888900000|2021-07-21 17:35:00|||||||||3
1626889200000|2021-07-21 17:40:00|20.98|20.9|20.91|20.83|21|20.92|20.91|20.83|26
1626889500000|2021-07-21 17:45:00|20.93|20.85|20.91|20.83|20.95|20.87|20.91|20.83|3
1626889800000|2021-07-21 17:50:00|20.93|20.85|20.95|20.87|20.96|20.88|20.91|20.83|17
1626890100000|2021-07-21 17:55:00|||||||||4
1626890400000|2021-07-21 18:00:00|20.91|20.83|20.86|20.78|20.93|20.85|20.86|20.78|21
1626890700000|2021-07-21 18:05:00|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|21
1626891000000|2021-07-21 18:10:00|20.86|20.78|20.86|20.78|20.86|20.78|20.81|20.73|26
1626891300000|2021-07-21 18:15:00|20.91|20.83|20.91|20.83|20.91|20.83|20.86|20.78|35
1626891600000|2021-07-21 18:20:00|20.86|20.78|20.86|20.78|20.89|20.81|20.81|20.73|34
1626892200000|2021-07-21 18:30:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1626892500000|2021-07-21 18:35:00|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|7
1626892800000|2021-07-21 18:40:00|||||||||5
1626893400000|2021-07-21 18:50:00|||||||||3
1626893700000|2021-07-21 18:55:00|||||||||1
1626894000000|2021-07-21 19:00:00|||||||||4
1626894300000|2021-07-21 19:05:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1626894600000|2021-07-21 19:10:00|20.77|20.69|20.74|20.66|20.77|20.69|20.67|20.59|103
1626894900000|2021-07-21 19:15:00|20.72|20.64|20.67|20.59|20.74|20.66|20.62|20.54|10
1626895200000|2021-07-21 19:20:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|6
1626895500000|2021-07-21 19:25:00|20.69|20.61|20.67|20.59|20.72|20.64|20.67|20.59|60
1626895800000|2021-07-21 19:30:00|||||||||1
1626896100000|2021-07-21 19:35:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|23
1626896400000|2021-07-21 19:40:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|17
1626897000000|2021-07-21 19:50:00|20.81|20.73|20.72|20.64|20.81|20.73|20.72|20.64|21
1626897300000|2021-07-21 19:55:00|20.74|20.66|20.69|20.61|20.74|20.66|20.67|20.59|22
1626912900000|2021-07-22 00:15:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913200000|2021-07-22 00:20:00|20.69|20.61|20.75|20.5|20.75|20.61|20.64|20.5|0
1626913500000|2021-07-22 00:25:00|20.69|20.61|20.69|20.61|20.75|20.61|20.69|20.5|0
1626913800000|2021-07-22 00:30:00|20.7|20.62|20.8|20.55|20.8|20.62|20.7|20.55|0
1626914100000|2021-07-22 00:35:00|20.69|20.61|20.8|20.55|20.8|20.61|20.69|20.53|0
1626915000000|2021-07-22 00:50:00|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626915900000|2021-07-22 01:05:00|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626916200000|2021-07-22 01:10:00|20.78|20.53|20.76|20.51|20.8|20.55|20.76|20.51|0
1626916500000|2021-07-22 01:15:00|20.78|20.53|20.8|20.55|20.8|20.55|20.76|20.51|0
1626916800000|2021-07-22 01:20:00|20.78|20.53|20.7|20.62|20.78|20.62|20.7|20.51|0
1626917400000|2021-07-22 01:30:00|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626918000000|2021-07-22 01:40:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626918300000|2021-07-22 01:45:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918600000|2021-07-22 01:50:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918900000|2021-07-22 01:55:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626919200000|2021-07-22 02:00:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920100000|2021-07-22 02:15:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920400000|2021-07-22 02:20:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920700000|2021-07-22 02:25:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626921300000|2021-07-22 02:35:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626921900000|2021-07-22 02:45:00|20.7|20.62|20.81|20.56|20.81|20.62|20.7|20.56|0
1626922500000|2021-07-22 02:55:00|20.78|20.53|20.81|20.56|20.81|20.62|20.7|20.53|0
1626922800000|2021-07-22 03:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626923100000|2021-07-22 03:05:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626923700000|2021-07-22 03:15:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924300000|2021-07-22 03:25:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924600000|2021-07-22 03:30:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924900000|2021-07-22 03:35:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626925200000|2021-07-22 03:40:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925500000|2021-07-22 03:45:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626925800000|2021-07-22 03:50:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626926100000|2021-07-22 03:55:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626927300000|2021-07-22 04:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626929700000|2021-07-22 04:55:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930000000|2021-07-22 05:00:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|10
1626930300000|2021-07-22 05:05:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930600000|2021-07-22 05:10:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930900000|2021-07-22 05:15:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931200000|2021-07-22 05:20:00|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931800000|2021-07-22 05:30:00|20.58|20.5|20.71|20.46|20.71|20.52|20.58|20.46|24
1626932100000|2021-07-22 05:35:00|20.66|20.41|20.69|20.44|20.69|20.44|20.66|20.41|26
1626932700000|2021-07-22 05:45:00|20.64|20.39|20.62|20.37|20.64|20.47|20.55|20.37|0
1626933000000|2021-07-22 05:50:00|20.55|20.47|20.6|20.52|20.66|20.54|20.55|20.37|5
1626933300000|2021-07-22 05:55:00|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1626933600000|2021-07-22 06:00:00|20.55|20.47|20.6|20.52|20.66|20.52|20.55|20.41|2
1626934500000|2021-07-22 06:15:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|10
1626935100000|2021-07-22 06:25:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|27
1626935400000|2021-07-22 06:30:00|||||||||9
1626935700000|2021-07-22 06:35:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|115
1626936000000|2021-07-22 06:40:00|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|66
1626936300000|2021-07-22 06:45:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|3
1626936900000|2021-07-22 06:55:00|||||||||36
1626937200000|2021-07-22 07:00:00|20.68|20.6|20.65|20.57|20.68|20.6|20.53|20.45|1234
1626937500000|2021-07-22 07:05:00|20.63|20.55|20.68|20.6|20.73|20.65|20.58|20.5|443
1626937800000|2021-07-22 07:10:00|20.65|20.57|20.72|20.64|20.77|20.69|20.63|20.55|291
1626938100000|2021-07-22 07:15:00|20.68|20.6|20.77|20.69|20.77|20.69|20.67|20.59|306
1626938400000|2021-07-22 07:20:00|20.75|20.67|20.72|20.64|20.77|20.69|20.67|20.59|383
1626938700000|2021-07-22 07:25:00|20.67|20.59|20.82|20.74|20.87|20.79|20.67|20.59|297
1626939000000|2021-07-22 07:30:00|20.84|20.76|20.9|20.82|20.92|20.84|20.77|20.69|323
1626939300000|2021-07-22 07:35:00|20.87|20.79|20.77|20.69|20.9|20.82|20.77|20.69|198
1626939600000|2021-07-22 07:40:00|20.73|20.65|20.72|20.64|20.73|20.65|20.68|20.6|235
1626939900000|2021-07-22 07:45:00|20.7|20.62|20.7|20.62|20.72|20.64|20.68|20.6|71
1626940200000|2021-07-22 07:50:00|20.68|20.6|20.68|20.6|20.72|20.64|20.67|20.59|44
1626940500000|2021-07-22 07:55:00|20.67|20.59|20.7|20.62|20.72|20.64|20.63|20.55|181
1626940800000|2021-07-22 08:00:00|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|53
1626941100000|2021-07-22 08:05:00|20.73|20.65|20.63|20.55|20.75|20.67|20.63|20.55|68
1626941400000|2021-07-22 08:10:00|20.65|20.57|20.77|20.69|20.77|20.69|20.63|20.55|440
1626941700000|2021-07-22 08:15:00|20.78|20.7|20.77|20.69|20.78|20.7|20.75|20.67|85
1626942000000|2021-07-22 08:20:00|20.75|20.67|20.73|20.65|20.77|20.69|20.73|20.65|98
1626942300000|2021-07-22 08:25:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|75
1626942600000|2021-07-22 08:30:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|190
1626942900000|2021-07-22 08:35:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|110
1626943200000|2021-07-22 08:40:00|20.65|20.57|20.65|20.57|20.68|20.6|20.63|20.55|45
1626943500000|2021-07-22 08:45:00|20.63|20.55|20.65|20.57|20.67|20.59|20.62|20.54|28
1626943800000|2021-07-22 08:50:00|20.63|20.55|20.67|20.59|20.7|20.62|20.63|20.55|28
1626944100000|2021-07-22 08:55:00|20.63|20.55|20.63|20.55|20.67|20.59|20.63|20.55|43
1626944400000|2021-07-22 09:00:00|20.65|20.57|20.62|20.54|20.67|20.59|20.62|20.54|70
1626944700000|2021-07-22 09:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|286
1626945000000|2021-07-22 09:10:00|20.62|20.54|20.62|20.54|20.67|20.59|20.62|20.54|43
1626945300000|2021-07-22 09:15:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|164
1626945600000|2021-07-22 09:20:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|47
1626945900000|2021-07-22 09:25:00|20.57|20.49|20.57|20.49|20.62|20.54|20.52|20.44|38
1626946200000|2021-07-22 09:30:00|20.6|20.52|20.6|20.52|20.62|20.54|20.57|20.49|122
1626946500000|2021-07-22 09:35:00|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|122
1626946800000|2021-07-22 09:40:00|20.48|20.4|20.46|20.38|20.48|20.4|20.44|20.36|574
1626947100000|2021-07-22 09:45:00|20.48|20.4|20.48|20.4|20.48|20.4|20.44|20.36|127
1626947400000|2021-07-22 09:50:00|20.46|20.38|20.48|20.4|20.48|20.4|20.44|20.36|10
1626947700000|2021-07-22 09:55:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|19
1626948000000|2021-07-22 10:00:00|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|78
1626948300000|2021-07-22 10:05:00|20.55|20.47|20.57|20.49|20.62|20.54|20.55|20.47|50
1626948600000|2021-07-22 10:10:00|20.53|20.45|20.53|20.45|20.57|20.49|20.53|20.45|61
1626948900000|2021-07-22 10:15:00|20.57|20.49|20.58|20.5|20.62|20.54|20.57|20.49|63
1626949200000|2021-07-22 10:20:00|20.57|20.49|20.53|20.45|20.6|20.52|20.53|20.45|43
1626949500000|2021-07-22 10:25:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|17
1626949800000|2021-07-22 10:30:00|||||||||2
1626950100000|2021-07-22 10:35:00|20.48|20.4|20.48|20.4|20.5|20.42|20.43|20.35|236
1626950400000|2021-07-22 10:40:00|20.45|20.37|20.39|20.31|20.48|20.4|20.39|20.31|218
1626950700000|2021-07-22 10:45:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|92
1626951000000|2021-07-22 10:50:00|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|191
1626951300000|2021-07-22 10:55:00|20.34|20.26|20.38|20.3|20.43|20.35|20.34|20.26|73
1626951600000|2021-07-22 11:00:00|20.36|20.28|20.38|20.3|20.38|20.3|20.34|20.26|143
1626951900000|2021-07-22 11:05:00|20.39|20.31|20.39|20.31|20.43|20.35|20.39|20.31|83
1626952200000|2021-07-22 11:10:00|20.41|20.33|20.43|20.35|20.44|20.36|20.41|20.33|4
1626952500000|2021-07-22 11:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|7
1626952800000|2021-07-22 11:20:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|9
1626953100000|2021-07-22 11:25:00|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|284
1626953400000|2021-07-22 11:30:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|3
1626953700000|2021-07-22 11:35:00|20.44|20.36|20.46|20.38|20.49|20.41|20.44|20.36|220
1626954000000|2021-07-22 11:40:00|20.48|20.4|20.51|20.43|20.53|20.45|20.44|20.36|79
1626954300000|2021-07-22 11:45:00|20.53|20.45|20.51|20.43|20.53|20.45|20.44|20.36|175
1626954600000|2021-07-22 11:50:00|20.53|20.45|20.49|20.41|20.54|20.46|20.46|20.38|28
1626954900000|2021-07-22 11:55:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|42
1626955200000|2021-07-22 12:00:00|20.46|20.38|20.51|20.43|20.53|20.45|20.44|20.36|27
1626955500000|2021-07-22 12:05:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|225
1626955800000|2021-07-22 12:10:00|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|297
1626956400000|2021-07-22 12:20:00|||||||||139
1626956700000|2021-07-22 12:25:00|||||||||6
1626957000000|2021-07-22 12:30:00|20.53|20.45|20.58|20.5|20.58|20.5|20.49|20.41|106
1626957300000|2021-07-22 12:35:00|20.61|20.53|20.75|20.67|20.78|20.7|20.58|20.5|119
1626957600000|2021-07-22 12:40:00|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|153
1626957900000|2021-07-22 12:45:00|20.78|20.7|20.68|20.6|20.78|20.7|20.68|20.6|315
1626958200000|2021-07-22 12:50:00|20.7|20.62|20.83|20.75|20.88|20.8|20.68|20.6|144
1626958500000|2021-07-22 12:55:00|20.78|20.7|20.68|20.6|20.78|20.7|20.68|20.6|576
1626958800000|2021-07-22 13:00:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|38
1626959100000|2021-07-22 13:05:00|20.65|20.57|20.7|20.62|20.73|20.65|20.65|20.57|66
1626959400000|2021-07-22 13:10:00|20.73|20.65|20.68|20.6|20.83|20.75|20.68|20.6|668
1626959700000|2021-07-22 13:15:00|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|187
1626960000000|2021-07-22 13:20:00|20.61|20.53|20.63|20.55|20.68|20.6|20.61|20.53|356
1626960300000|2021-07-22 13:25:00|20.65|20.57|20.68|20.6|20.68|20.6|20.59|20.51|50
1626960600000|2021-07-22 13:30:00|20.66|20.58|20.63|20.55|20.68|20.6|20.56|20.48|332
1626960900000|2021-07-22 13:35:00|20.64|20.56|20.64|20.56|20.78|20.7|20.64|20.56|289
1626961200000|2021-07-22 13:40:00|20.66|20.58|20.49|20.41|20.68|20.6|20.44|20.36|309
1626961500000|2021-07-22 13:45:00|20.51|20.43|20.79|20.71|20.83|20.75|20.44|20.36|234
1626961800000|2021-07-22 13:50:00|20.76|20.68|20.81|20.73|20.9|20.82|20.64|20.56|231
1626962100000|2021-07-22 13:55:00|20.83|20.75|20.73|20.65|20.9|20.82|20.73|20.65|152
1626962400000|2021-07-22 14:00:00|20.68|20.6|20.73|20.65|20.78|20.7|20.66|20.58|119
1626962700000|2021-07-22 14:05:00|20.75|20.67|20.73|20.65|20.83|20.75|20.68|20.6|217
1626963000000|2021-07-22 14:10:00|20.71|20.63|20.64|20.56|20.71|20.63|20.59|20.51|120
1626963300000|2021-07-22 14:15:00|20.61|20.53|20.64|20.56|20.73|20.65|20.59|20.51|105
1626963600000|2021-07-22 14:20:00|20.63|20.55|20.78|20.7|20.78|20.7|20.59|20.51|54
1626963900000|2021-07-22 14:25:00|20.76|20.68|20.71|20.63|20.78|20.7|20.68|20.6|425
1626964200000|2021-07-22 14:30:00|20.73|20.65|20.69|20.61|20.73|20.65|20.64|20.56|456
1626964500000|2021-07-22 14:35:00|20.66|20.58|20.63|20.55|20.71|20.63|20.63|20.55|134
1626964800000|2021-07-22 14:40:00|20.64|20.56|20.54|20.46|20.64|20.56|20.54|20.46|175
1626965100000|2021-07-22 14:45:00|20.59|20.51|20.68|20.6|20.73|20.65|20.56|20.48|252
1626965400000|2021-07-22 14:50:00|20.71|20.63|20.64|20.56|20.73|20.65|20.63|20.55|243
1626965700000|2021-07-22 14:55:00|20.63|20.55|20.64|20.56|20.64|20.56|20.59|20.51|835
1626966000000|2021-07-22 15:00:00|20.63|20.55|20.64|20.56|20.69|20.61|20.59|20.51|394
1626966300000|2021-07-22 15:05:00|20.68|20.6|20.64|20.56|20.74|20.66|20.64|20.56|410
1626966600000|2021-07-22 15:10:00|20.66|20.58|20.69|20.61|20.74|20.66|20.64|20.56|501
1626966900000|2021-07-22 15:15:00|20.74|20.66|20.74|20.66|20.74|20.66|20.64|20.56|373
1626967200000|2021-07-22 15:20:00|20.78|20.7|20.83|20.75|20.93|20.85|20.74|20.66|3814
1626967500000|2021-07-22 15:25:00|20.87|20.79|20.83|20.75|20.93|20.85|20.83|20.75|1633
1626967800000|2021-07-22 15:30:00|20.85|20.77|20.97|20.89|20.97|20.89|20.78|20.7|550
1626968100000|2021-07-22 15:35:00|20.95|20.87|20.83|20.75|20.97|20.89|20.83|20.75|72
1626968400000|2021-07-22 15:40:00|20.88|20.8|20.95|20.87|20.97|20.89|20.83|20.75|34
1626968700000|2021-07-22 15:45:00|20.93|20.85|20.88|20.8|20.97|20.89|20.88|20.8|13
1626969000000|2021-07-22 15:50:00|20.92|20.84|20.87|20.79|20.92|20.84|20.85|20.77|16
1626969300000|2021-07-22 15:55:00|20.88|20.8|20.87|20.79|20.9|20.82|20.8|20.72|74
1626969600000|2021-07-22 16:00:00|20.85|20.77|20.97|20.89|20.97|20.89|20.85|20.77|6
1626969900000|2021-07-22 16:05:00|21.02|20.94|21.07|20.99|21.07|20.99|20.95|20.87|75
1626970200000|2021-07-22 16:10:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|22
1626970500000|2021-07-22 16:15:00|21|20.92|21.17|21.09|21.17|21.09|21|20.92|5
1626970800000|2021-07-22 16:20:00|21.15|21.07|21.22|21.14|21.22|21.14|21.12|21.04|28
1626971100000|2021-07-22 16:25:00|21.2|21.12|21.03|20.95|21.2|21.12|21.01|20.93|19
1626971400000|2021-07-22 16:30:00|21.05|20.97|21.05|20.97|21.08|21|21.03|20.95|5
1626971700000|2021-07-22 16:35:00|21.03|20.95|20.88|20.8|21.03|20.95|20.86|20.78|5
1626972000000|2021-07-22 16:40:00|20.86|20.78|20.88|20.8|20.96|20.88|20.84|20.76|13
1626972300000|2021-07-22 16:45:00|20.91|20.83|21.03|20.95|21.03|20.95|20.91|20.83|11
1626972600000|2021-07-22 16:50:00|21|20.92|20.95|20.87|21.03|20.95|20.95|20.87|0
1626972900000|2021-07-22 16:55:00|20.96|20.88|20.86|20.78|20.96|20.88|20.86|20.78|0
1626973200000|2021-07-22 17:00:00|20.88|20.8|20.88|20.8|20.91|20.83|20.86|20.78|0
1626973500000|2021-07-22 17:05:00|20.86|20.78|20.86|20.78|20.86|20.78|20.83|20.75|0
1626973800000|2021-07-22 17:10:00|20.88|20.8|20.83|20.75|20.88|20.8|20.78|20.7|13
1626974100000|2021-07-22 17:15:00|20.81|20.73|20.81|20.73|20.83|20.75|20.78|20.7|2
1626974400000|2021-07-22 17:20:00|20.83|20.75|20.81|20.73|20.88|20.8|20.81|20.73|0
1626974700000|2021-07-22 17:25:00|20.83|20.75|20.83|20.75|20.88|20.8|20.81|20.73|1
1626975000000|2021-07-22 17:30:00|20.81|20.73|20.72|20.64|20.83|20.75|20.71|20.63|1
1626975300000|2021-07-22 17:35:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|0
1626975600000|2021-07-22 17:40:00|20.71|20.63|20.84|20.76|20.84|20.76|20.71|20.63|16
1626975900000|2021-07-22 17:45:00|20.86|20.78|20.82|20.74|20.89|20.81|20.82|20.74|1
1626976200000|2021-07-22 17:50:00|20.84|20.76|20.79|20.71|20.84|20.76|20.75|20.67|2
1626976500000|2021-07-22 17:55:00|20.75|20.67|20.7|20.62|20.79|20.71|20.7|20.62|2
1626976800000|2021-07-22 18:00:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|6
1626977100000|2021-07-22 18:05:00|20.74|20.66|20.74|20.66|20.74|20.66|20.69|20.61|4
1626977400000|2021-07-22 18:10:00|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|0
1626977700000|2021-07-22 18:15:00|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|1
1626978000000|2021-07-22 18:20:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|26
1626978300000|2021-07-22 18:25:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626978900000|2021-07-22 18:35:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626979200000|2021-07-22 18:40:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626979500000|2021-07-22 18:45:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|1
1626979800000|2021-07-22 18:50:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|0
1626980100000|2021-07-22 18:55:00|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|15
1626980400000|2021-07-22 19:00:00|20.66|20.58|20.69|20.61|20.69|20.61|20.64|20.56|3
1626980700000|2021-07-22 19:05:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|0
1626981000000|2021-07-22 19:10:00|20.71|20.63|20.64|20.56|20.74|20.66|20.64|20.56|0
1626981300000|2021-07-22 19:15:00|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|0
1626981600000|2021-07-22 19:20:00|20.64|20.56|20.69|20.61|20.71|20.63|20.64|20.56|0
1626981900000|2021-07-22 19:25:00|20.71|20.63|20.71|20.63|20.71|20.63|20.67|20.59|0
1626982200000|2021-07-22 19:30:00|20.72|20.64|20.86|20.78|20.96|20.88|20.72|20.64|4
1626982500000|2021-07-22 19:35:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1626982800000|2021-07-22 19:40:00|20.91|20.83|20.96|20.88|21.03|20.95|20.91|20.83|0
1626983100000|2021-07-22 19:45:00|20.94|20.86|20.91|20.83|20.94|20.86|20.89|20.81|0
1626983400000|2021-07-22 19:50:00|20.89|20.81|20.96|20.88|20.96|20.88|20.89|20.81|9
1626983700000|2021-07-22 19:55:00|20.95|20.87|21.06|20.76|21.08|20.94|20.95|20.76|17
1626984000000|2021-07-22 20:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1626999300000|2021-07-23 00:15:00|20.83|20.53|20.9|20.6|20.93|20.63|20.83|20.53|0
1626999600000|2021-07-23 00:20:00|20.85||20.9||20.9||20.85||0
1626999900000|2021-07-23 00:25:00|20.85|20.55|20.85|20.6|20.9|20.6|20.85|20.55|0
1627000200000|2021-07-23 00:30:00|20.9|20.55|20.85|20.55|20.9|20.6|20.85|20.55|0
1627000500000|2021-07-23 00:35:00|20.8||20.85||20.85||20.8||0
1627000800000|2021-07-23 00:40:00|20.81|20.56|20.85|20.55|20.85|20.56|20.81|20.55|0
1627001100000|2021-07-23 00:45:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627001400000|2021-07-23 00:50:00|20.8||20.85||20.85||20.8||0
1627001700000|2021-07-23 00:55:00|20.8||20.85||20.85||20.8||0
1627002000000|2021-07-23 01:00:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627003500000|2021-07-23 01:25:00|20.8||20.8||20.8||20.8||0
1627003800000|2021-07-23 01:30:00|20.85||20.85||20.85||20.85||0
1627004100000|2021-07-23 01:35:00|20.8||20.85||20.85||20.8||0
1627004400000|2021-07-23 01:40:00|20.9|20.6|20.85|20.55|20.9|20.6|20.85|20.55|0
1627004700000|2021-07-23 01:45:00|20.8||20.8||20.8||20.8||0
1627005000000|2021-07-23 01:50:00|20.85||20.85||20.85||20.8||0
1627005600000|2021-07-23 02:00:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627005900000|2021-07-23 02:05:00|20.81|20.56|20.85|20.55|20.85|20.56|20.8|20.55|0
1627006200000|2021-07-23 02:10:00|20.9|20.6|20.9|20.6|20.9|20.6|20.85|20.55|0
1627006800000|2021-07-23 02:20:00|20.86|20.61|20.85|20.6|20.9|20.61|20.85|20.6|0
1627008000000|2021-07-23 02:40:00|20.88|20.63|20.85|20.6|20.88|20.63|20.85|20.6|0
1627008600000|2021-07-23 02:50:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627008900000|2021-07-23 02:55:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009200000|2021-07-23 03:00:00|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009500000|2021-07-23 03:05:00|20.85|20.6|20.86|20.56|20.86|20.6|20.81|20.56|1
1627010100000|2021-07-23 03:15:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013100000|2021-07-23 04:05:00|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013400000|2021-07-23 04:10:00|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013700000|2021-07-23 04:15:00|20.86|20.56|20.84|20.54|20.89|20.59|20.84|20.54|0
1627014000000|2021-07-23 04:20:00|20.86|20.56|20.86|20.56|20.86|20.56|20.84|20.54|0
1627014300000|2021-07-23 04:25:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014600000|2021-07-23 04:30:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014900000|2021-07-23 04:35:00|20.84|20.54|20.82|20.52|20.84|20.54|20.81|20.51|0
1627016100000|2021-07-23 04:55:00|20.79|20.49|20.82|20.52|20.84|20.54|20.79|20.49|0
1627016400000|2021-07-23 05:00:00|20.84|20.54|20.84|20.54|20.84|20.54|20.82|20.52|0
1627020000000|2021-07-23 06:00:00|20.82|20.52|20.82|20.52|20.82|20.57|20.82|20.52|0
1627020300000|2021-07-23 06:05:00|20.77|20.49|20.73|20.65|20.82|20.65|20.71|20.49|0
1627020600000|2021-07-23 06:10:00|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1627020900000|2021-07-23 06:15:00|20.75|20.67|20.68|20.6|20.75|20.67|20.68|20.6|21
1627021200000|2021-07-23 06:20:00|20.7|20.62|20.68|20.6|20.7|20.62|20.66|20.58|6
1627021500000|2021-07-23 06:25:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021800000|2021-07-23 06:30:00|20.66|20.58|20.6|20.52|20.68|20.6|20.6|20.52|20
1627022100000|2021-07-23 06:35:00|20.63|20.55|20.63|20.55|20.65|20.57|20.6|20.52|0
1627022400000|2021-07-23 06:40:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022700000|2021-07-23 06:45:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1627023000000|2021-07-23 06:50:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|0
1627023300000|2021-07-23 06:55:00|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1627023600000|2021-07-23 07:00:00|20.58|20.5|20.61|20.53|20.7|20.62|20.56|20.48|57
1627023900000|2021-07-23 07:05:00|20.65|20.57|20.72|20.64|20.74|20.66|20.61|20.53|220
1627024200000|2021-07-23 07:10:00|20.7|20.62|20.74|20.66|20.79|20.71|20.65|20.57|174
1627024500000|2021-07-23 07:15:00|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|124
1627024800000|2021-07-23 07:20:00|20.7|20.62|20.64|20.56|20.7|20.62|20.6|20.52|323
1627025100000|2021-07-23 07:25:00|20.62|20.54|20.69|20.61|20.69|20.61|20.6|20.52|38
1627025400000|2021-07-23 07:30:00|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|182
1627025700000|2021-07-23 07:35:00|20.6|20.52|20.59|20.51|20.6|20.52|20.55|20.47|158
1627026000000|2021-07-23 07:40:00|20.6|20.52|20.59|20.51|20.64|20.56|20.55|20.47|89
1627026300000|2021-07-23 07:45:00|20.6|20.52|20.59|20.51|20.6|20.52|20.55|20.47|42
1627026600000|2021-07-23 07:50:00|20.6|20.52|20.5|20.42|20.6|20.52|20.5|20.42|126
1627026900000|2021-07-23 07:55:00|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|27
1627027200000|2021-07-23 08:00:00|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|78
1627027500000|2021-07-23 08:05:00|20.52|20.44|20.5|20.42|20.55|20.47|20.5|20.42|51
1627027800000|2021-07-23 08:10:00|20.52|20.44|20.52|20.44|20.55|20.47|20.5|20.42|18
1627028100000|2021-07-23 08:15:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|0
1627028400000|2021-07-23 08:20:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|10
1627028700000|2021-07-23 08:25:00|||||||||10
1627029000000|2021-07-23 08:30:00|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|162
1627029300000|2021-07-23 08:35:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|81
1627029600000|2021-07-23 08:40:00|20.43|20.35|20.41|20.33|20.45|20.37|20.41|20.33|67
1627029900000|2021-07-23 08:45:00|20.4|20.32|20.41|20.33|20.43|20.35|20.4|20.32|16
1627030200000|2021-07-23 08:50:00|20.43|20.35|20.41|20.33|20.43|20.35|20.36|20.28|110
1627030500000|2021-07-23 08:55:00|20.38|20.3|20.41|20.33|20.43|20.35|20.38|20.3|10
1627030800000|2021-07-23 09:00:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|15
1627031100000|2021-07-23 09:05:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|128
1627031400000|2021-07-23 09:10:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|9
1627031700000|2021-07-23 09:15:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|43
1627032000000|2021-07-23 09:20:00|20.43|20.35|20.43|20.35|20.45|20.37|20.41|20.33|5
1627032300000|2021-07-23 09:25:00|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|61
1627032600000|2021-07-23 09:30:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|14
1627032900000|2021-07-23 09:35:00|20.36|20.28|20.36|20.28|20.41|20.33|20.36|20.28|17
1627033200000|2021-07-23 09:40:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|9
1627033500000|2021-07-23 09:45:00|20.31|20.23|20.31|20.23|20.36|20.28|20.31|20.23|36
1627033800000|2021-07-23 09:50:00|20.34|20.26|20.36|20.28|20.36|20.28|20.31|20.23|81
1627034100000|2021-07-23 09:55:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|29
1627034400000|2021-07-23 10:00:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|25
1627034700000|2021-07-23 10:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|2
1627035000000|2021-07-23 10:10:00|20.39|20.31|20.39|20.31|20.41|20.33|20.36|20.28|14
1627035300000|2021-07-23 10:15:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|60
1627035600000|2021-07-23 10:20:00|20.39|20.31|20.36|20.28|20.41|20.33|20.34|20.26|61
1627035900000|2021-07-23 10:25:00|20.34|20.26|20.41|20.33|20.41|20.33|20.31|20.23|88
1627036200000|2021-07-23 10:30:00|20.39|20.31|20.32|20.24|20.41|20.33|20.32|20.24|47
1627036500000|2021-07-23 10:35:00|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|53
1627036800000|2021-07-23 10:40:00|20.34|20.26|20.32|20.24|20.34|20.26|20.27|20.19|101
1627037100000|2021-07-23 10:45:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|53
1627037400000|2021-07-23 10:50:00|20.34|20.26|20.36|20.28|20.41|20.33|20.34|20.26|53
1627037700000|2021-07-23 10:55:00|20.37|20.29|20.37|20.29|20.41|20.33|20.36|20.28|4
1627038000000|2021-07-23 11:00:00|20.41|20.33|20.39|20.31|20.41|20.33|20.37|20.29|31
1627038300000|2021-07-23 11:05:00|20.41|20.33|20.41|20.33|20.44|20.36|20.37|20.29|49
1627038600000|2021-07-23 11:10:00|20.39|20.31|20.41|20.33|20.42|20.34|20.39|20.31|12
1627038900000|2021-07-23 11:15:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|1
1627039200000|2021-07-23 11:20:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|22
1627039500000|2021-07-23 11:25:00|20.48|20.4|20.48|20.4|20.5|20.42|20.46|20.38|129
1627039800000|2021-07-23 11:30:00|20.46|20.38|20.46|20.38|20.46|20.38|20.42|20.34|143
1627040100000|2021-07-23 11:35:00|20.44|20.36|20.42|20.34|20.46|20.38|20.42|20.34|34
1627040400000|2021-07-23 11:40:00|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|101
1627041000000|2021-07-23 11:50:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|15
1627041600000|2021-07-23 12:00:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|44
1627041900000|2021-07-23 12:05:00|20.42|20.34|20.41|20.33|20.44|20.36|20.41|20.33|4
1627042200000|2021-07-23 12:10:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|38
1627042500000|2021-07-23 12:15:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|80
1627042800000|2021-07-23 12:20:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627043100000|2021-07-23 12:25:00|||||||||19
1627043400000|2021-07-23 12:30:00|20.42|20.34|20.46|20.38|20.5|20.42|20.41|20.33|239
1627043700000|2021-07-23 12:35:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|108
1627044000000|2021-07-23 12:40:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|29
1627044300000|2021-07-23 12:45:00|20.48|20.4|20.5|20.42|20.5|20.42|20.46|20.38|105
1627044600000|2021-07-23 12:50:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|36
1627044900000|2021-07-23 12:55:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|40
1627045200000|2021-07-23 13:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|284
1627046100000|2021-07-23 13:15:00|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|192
1627046400000|2021-07-23 13:20:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627046700000|2021-07-23 13:25:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|105
1627047000000|2021-07-23 13:30:00|20.43|20.35|20.5|20.42|20.51|20.43|20.41|20.33|377
1627047300000|2021-07-23 13:35:00|20.46|20.38|20.56|20.48|20.58|20.5|20.46|20.38|115
1627047600000|2021-07-23 13:40:00|20.58|20.5|20.55|20.47|20.61|20.53|20.51|20.43|263
1627047900000|2021-07-23 13:45:00|20.57|20.49|20.5|20.42|20.6|20.52|20.46|20.38|85
1627048200000|2021-07-23 13:50:00|20.52|20.44|20.57|20.49|20.6|20.52|20.5|20.42|162
1627048500000|2021-07-23 13:55:00|20.6|20.52|20.6|20.52|20.6|20.52|20.55|20.47|135
1627048800000|2021-07-23 14:00:00|20.58|20.5|20.5|20.42|20.6|20.52|20.5|20.42|543
1627049100000|2021-07-23 14:05:00|20.55|20.47|20.45|20.37|20.55|20.47|20.45|20.37|442
1627049400000|2021-07-23 14:10:00|20.43|20.35|20.46|20.38|20.53|20.45|20.41|20.33|147
1627049700000|2021-07-23 14:15:00|20.45|20.37|20.46|20.38|20.46|20.38|20.41|20.33|155
1627050000000|2021-07-23 14:20:00|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|139
1627050300000|2021-07-23 14:25:00|20.5|20.42|20.41|20.33|20.5|20.42|20.41|20.33|86
1627050600000|2021-07-23 14:30:00|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|251
1627050900000|2021-07-23 14:35:00|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|195
1627051200000|2021-07-23 14:40:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|72
1627051500000|2021-07-23 14:45:00|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|483
1627051800000|2021-07-23 14:50:00|20.45|20.37|20.45|20.37|20.45|20.37|20.41|20.33|143
1627052100000|2021-07-23 14:55:00|20.43|20.35|20.43|20.35|20.46|20.38|20.41|20.33|149
1627052400000|2021-07-23 15:00:00|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|271
1627052700000|2021-07-23 15:05:00|||||||||67
1627053000000|2021-07-23 15:10:00|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|524
1627053300000|2021-07-23 15:15:00|20.35|20.27|20.39|20.31|20.41|20.33|20.35|20.27|400
1627053600000|2021-07-23 15:20:00|20.41|20.33|20.51|20.43|20.55|20.47|20.37|20.29|3577
1627053900000|2021-07-23 15:25:00|20.53|20.45|20.55|20.47|20.56|20.48|20.53|20.45|4902
1627054200000|2021-07-23 15:30:00|20.51|20.43|20.51|20.43|20.55|20.47|20.46|20.38|796
1627054500000|2021-07-23 15:35:00|20.49|20.41|20.46|20.38|20.49|20.41|20.41|20.33|161
1627054800000|2021-07-23 15:40:00|20.48|20.4|20.51|20.43|20.51|20.43|20.46|20.38|17
1627055100000|2021-07-23 15:45:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1627055400000|2021-07-23 15:50:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627055700000|2021-07-23 15:55:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|89
1627056000000|2021-07-23 16:00:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|20
1627056300000|2021-07-23 16:05:00|20.67|20.59|20.75|20.67|20.75|20.67|20.67|20.59|6
1627056600000|2021-07-23 16:10:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|18
1627056900000|2021-07-23 16:15:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057200000|2021-07-23 16:20:00|20.67|20.59|20.65|20.57|20.7|20.62|20.65|20.57|14
1627057500000|2021-07-23 16:25:00|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|0
1627057800000|2021-07-23 16:30:00|20.67|20.59|20.75|20.67|20.75|20.67|20.67|20.59|16
1627058400000|2021-07-23 16:40:00|20.7|20.62|20.6|20.52|20.7|20.62|20.6|20.52|89
1627058700000|2021-07-23 16:45:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|6
1627059000000|2021-07-23 16:50:00|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|2
1627059300000|2021-07-23 16:55:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627059600000|2021-07-23 17:00:00|20.7|20.62|20.75|20.67|20.8|20.72|20.7|20.62|168
1627059900000|2021-07-23 17:05:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060200000|2021-07-23 17:10:00|20.73|20.65|20.71|20.63|20.75|20.67|20.71|20.63|0
1627060500000|2021-07-23 17:15:00|20.7|20.62|20.7|20.62|20.71|20.63|20.68|20.6|0
1627060800000|2021-07-23 17:20:00|20.71|20.63|20.7|20.62|20.75|20.67|20.7|20.62|1
1627061100000|2021-07-23 17:25:00|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|10
1627061400000|2021-07-23 17:30:00|20.73|20.65|20.71|20.63|20.75|20.67|20.7|20.62|14
1627061700000|2021-07-23 17:35:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627062000000|2021-07-23 17:40:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|0
1627062300000|2021-07-23 17:45:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062600000|2021-07-23 17:50:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|12
1627062900000|2021-07-23 17:55:00|20.7|20.62|20.68|20.6|20.7|20.62|20.65|20.57|11
1627063200000|2021-07-23 18:00:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627063500000|2021-07-23 18:05:00|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|20
1627063800000|2021-07-23 18:10:00|20.65|20.57|20.66|20.58|20.7|20.62|20.65|20.57|16
1627064100000|2021-07-23 18:15:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|56
1627064400000|2021-07-23 18:20:00|20.66|20.58|20.6|20.52|20.66|20.58|20.58|20.5|0
1627064700000|2021-07-23 18:25:00|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1627065000000|2021-07-23 18:30:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|1
1627065300000|2021-07-23 18:35:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|0
1627065600000|2021-07-23 18:40:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|0
1627065900000|2021-07-23 18:45:00|20.56|20.48|20.58|20.5|20.6|20.52|20.55|20.47|10
1627066200000|2021-07-23 18:50:00|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|0
1627066800000|2021-07-23 19:00:00|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|3
1627067100000|2021-07-23 19:05:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|2
1627067400000|2021-07-23 19:10:00|20.51|20.43|20.53|20.45|20.58|20.5|20.5|20.42|20
1627067700000|2021-07-23 19:15:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|0
1627068000000|2021-07-23 19:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1627068600000|2021-07-23 19:30:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627068900000|2021-07-23 19:35:00|20.43|20.35|20.51|20.43|20.51|20.43|20.43|20.35|28
1627069200000|2021-07-23 19:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627069500000|2021-07-23 19:45:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1627069800000|2021-07-23 19:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|3
1627070100000|2021-07-23 19:55:00|20.54|20.46|20.79|20.54|20.79|20.6|20.52|20.44|23
1627258500000|2021-07-26 00:15:00|20.99|20.69|21.01|20.76|21.01|20.76|20.96|20.66|4
1627258800000|2021-07-26 00:20:00|21.03|20.78|21.07|20.99|21.11|20.99|21.01|20.76|3
1627259100000|2021-07-26 00:25:00|21.05|20.97|21.11|20.81|21.11|20.99|21.04|20.76|5
1627259400000|2021-07-26 00:30:00|21.06|20.77|21.11|20.81|21.13|20.88|21.06|20.76|0
1627259700000|2021-07-26 00:35:00|21.06|20.79|21.11|20.81|21.12|20.86|21.06|20.77|0
1627260000000|2021-07-26 00:40:00|21.12|20.86|21.11|20.81|21.12|20.86|21.07|20.79|0
1627260300000|2021-07-26 00:45:00|21.12|20.86|21.11|20.81|21.14|20.89|21.11|20.81|0
1627260600000|2021-07-26 00:50:00|21.12|20.86|21.07|20.82|21.12|20.86|21.07|20.81|0
1627260900000|2021-07-26 00:55:00|21.09|20.84|21.05|20.8|21.09|20.84|21.03|20.78|0
1627261500000|2021-07-26 01:05:00|20.99|20.91|21.08|20.83|21.14|20.95|20.99|20.83|9
1627261800000|2021-07-26 01:10:00|21.1|20.85|21.14|20.89|21.15|21|21.08|20.83|5
1627262100000|2021-07-26 01:15:00|21.08|21|21.1|20.85|21.15|21|21.08|20.85|0
1627262400000|2021-07-26 01:20:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627262700000|2021-07-26 01:25:00|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1627263000000|2021-07-26 01:30:00|21.08|20.83|21.06|20.81|21.1|20.85|21.06|20.81|0
1627263300000|2021-07-26 01:35:00|21.05|20.8|21.1|20.85|21.1|20.96|20.99|20.8|5
1627263600000|2021-07-26 01:40:00|20.99|20.91|21.08|20.83|21.1|20.91|20.99|20.8|0
1627263900000|2021-07-26 01:45:00|21.06|20.81|21.08|20.83|21.1|20.85|21.05|20.8|0
1627264200000|2021-07-26 01:50:00|21.06|20.81|21.08|20.83|21.08|20.83|21.05|20.8|0
1627264500000|2021-07-26 01:55:00|21.07|20.82|21.1|20.85|21.1|20.85|21.07|20.82|0
1627264800000|2021-07-26 02:00:00|21.08|20.83|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265100000|2021-07-26 02:05:00|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1627265400000|2021-07-26 02:10:00|21.1|20.85|21.04|20.96|21.1|20.96|21.04|20.85|0
1627265700000|2021-07-26 02:15:00|21.06|20.98|21.09|21.01|21.15|21.01|21.06|20.9|2
1627266000000|2021-07-26 02:20:00|21.04|20.96|21.09|21.01|21.15|21.03|21.04|20.9|1
1627266300000|2021-07-26 02:25:00|21.04|20.96|21.09|21.01|21.17|21.01|21.04|20.88|0
1627266600000|2021-07-26 02:30:00|21.08|21|21.09|21.01|21.11|21.03|21.08|21|0
1627266900000|2021-07-26 02:35:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267200000|2021-07-26 02:40:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1627267800000|2021-07-26 02:50:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1627268100000|2021-07-26 02:55:00|21.18|21.1|21.23|20.98|21.25|21.1|21.13|20.94|1
1627268400000|2021-07-26 03:00:00|21.13|21.05|21.21|20.96|21.23|21.05|21.13|20.94|0
1627268700000|2021-07-26 03:05:00|21.23|20.98|21.24|20.99|21.24|20.99|21.21|20.96|0
1627269000000|2021-07-26 03:10:00|21.23|20.98|21.24|20.99|21.24|20.99|21.19|20.94|0
1627269300000|2021-07-26 03:15:00|21.23|20.98|21.21|20.96|21.24|20.99|21.19|20.94|0
1627269600000|2021-07-26 03:20:00|21.19|20.94|21.17|20.92|21.21|20.96|21.17|20.92|0
1627269900000|2021-07-26 03:25:00|21.21|20.91|21.21|20.96|21.21|20.96|21.17|20.91|0
1627270200000|2021-07-26 03:30:00|21.17|20.92|21.17|20.92|21.21|20.92|21.17|20.91|0
1627270500000|2021-07-26 03:35:00|21.21|20.91|21.21|20.96|21.21|20.96|21.21|20.91|0
1627270800000|2021-07-26 03:40:00|21.17|20.92|21.21|20.96|21.21|20.96|21.17|20.91|0
1627271100000|2021-07-26 03:45:00|21.17|20.92|21.21|20.96|21.21|20.96|21.17|20.91|0
1627271400000|2021-07-26 03:50:00|21.23|20.98|21.27|20.97|21.27|21.02|21.21|20.96|0
1627271700000|2021-07-26 03:55:00|21.26|21.01|21.26|20.96|21.27|21.01|21.22|20.96|0
1627272000000|2021-07-26 04:00:00|21.22|20.97|21.21|20.91|21.26|20.97|21.21|20.91|0
1627272300000|2021-07-26 04:05:00||20.96||20.91||20.96||20.91|0
1627272900000|2021-07-26 04:15:00||20.96||20.96||20.96||20.96|0
1627273200000|2021-07-26 04:20:00||20.91||20.91||20.96||20.91|0
1627273500000|2021-07-26 04:25:00|21.19|20.96|21.26|20.96|21.26|20.97|21.19|20.91|0
1627273800000|2021-07-26 04:30:00|21.21|20.92|21.26|20.96|21.26|20.96|21.21|20.92|0
1627274100000|2021-07-26 04:35:00|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1627274400000|2021-07-26 04:40:00|21.24|20.94|21.22|20.92|21.26|20.96|21.22|20.92|0
1627274700000|2021-07-26 04:45:00|21.24|20.94|21.24|20.94|21.26|20.96|21.22|20.92|0
1627275000000|2021-07-26 04:50:00|21.26|20.96|21.26|20.96|21.26|20.96|21.22|20.92|0
1627275300000|2021-07-26 04:55:00|21.24|20.94|21.24|20.94|21.26|20.96|21.22|20.92|0
1627275600000|2021-07-26 05:00:00|21.26|20.96|21.26|20.96|21.26|20.96|21.22|20.92|0
1627275900000|2021-07-26 05:05:00|21.24|20.94|21.27|20.97|21.27|20.97|21.24|20.94|0
1627276200000|2021-07-26 05:10:00|21.29|21.02|21.27|20.97|21.29|21.02|21.27|20.97|0
1627276500000|2021-07-26 05:15:00||21.02||21.02||21.02||21.02|0
1627276800000|2021-07-26 05:20:00|21.29|21.04|21.27|21.02|21.29|21.14|21.22|20.97|1
1627277100000|2021-07-26 05:25:00|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1627277400000|2021-07-26 05:30:00|21.27|21.02|21.29|21.04|21.3|21.15|21.22|21.02|1
1627277700000|2021-07-26 05:35:00|21.3|21.05|21.29|21.04|21.3|21.15|21.22|21.04|30
1627278000000|2021-07-26 05:40:00|21.23|21.15|21.25|21|21.3|21.15|21.16|20.99|2
1627278300000|2021-07-26 05:45:00|21.18|21.1|21.24|20.99|21.29|21.1|21.18|20.99|0
1627278600000|2021-07-26 05:50:00|21.13|21.05|21.24|20.99|21.24|21.05|21.13|20.99|0
1627278900000|2021-07-26 05:55:00|21.13|21.05|21.24|20.99|21.24|21.05|21.13|20.95|6
1627279200000|2021-07-26 06:00:00|21.18|21.1|21.11|21.03|21.24|21.12|21.11|20.99|24
1627279500000|2021-07-26 06:05:00|21.13|21.05|21.25|21.17|21.25|21.17|21.09|21.01|8
1627279800000|2021-07-26 06:10:00|21.2|21.12|21.18|21.1|21.25|21.17|21.15|21.07|25
1627280100000|2021-07-26 06:15:00|21.19|21.11|21.2|21.12|21.25|21.17|21.15|21.07|18
1627280400000|2021-07-26 06:20:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|1
1627280700000|2021-07-26 06:25:00|21.18|21.1|21.18|21.1|21.2|21.12|21.15|21.07|0
1627281000000|2021-07-26 06:30:00|21.2|21.12|21.16|21.08|21.2|21.12|21.13|21.05|0
1627281300000|2021-07-26 06:35:00|21.18|21.1|21.16|21.08|21.2|21.12|21.13|21.05|0
1627281600000|2021-07-26 06:40:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|2
1627281900000|2021-07-26 06:45:00|21.18|21.1|21.3|21.22|21.3|21.22|21.18|21.1|29
1627282200000|2021-07-26 06:50:00|21.31|21.23|21.25|21.17|21.35|21.27|21.23|21.15|85
1627282500000|2021-07-26 06:55:00|21.28|21.2|21.23|21.15|21.3|21.22|21.21|21.13|27
1627282800000|2021-07-26 07:00:00|21.25|21.17|21.15|21.07|21.31|21.23|21.11|21.03|836
1627283100000|2021-07-26 07:05:00|21.11|21.03|21.15|21.07|21.2|21.12|21.11|21.03|326
1627283400000|2021-07-26 07:10:00|21.18|21.1|21.2|21.12|21.25|21.17|21.15|21.07|146
1627283700000|2021-07-26 07:15:00|21.23|21.15|21.2|21.12|21.25|21.17|21.15|21.07|176
1627284000000|2021-07-26 07:20:00|21.18|21.1|21.25|21.17|21.25|21.17|21.16|21.08|188
1627284300000|2021-07-26 07:25:00|21.28|21.2|21.3|21.22|21.3|21.22|21.25|21.17|174
1627284600000|2021-07-26 07:30:00|21.25|21.17|21.25|21.17|21.3|21.22|21.25|21.17|185
1627284900000|2021-07-26 07:35:00|21.3|21.22|21.34|21.26|21.35|21.27|21.3|21.22|223
1627285200000|2021-07-26 07:40:00|21.35|21.27|21.43|21.35|21.48|21.4|21.34|21.26|80
1627285500000|2021-07-26 07:45:00|21.45|21.37|21.42|21.34|21.48|21.4|21.38|21.3|170
1627285800000|2021-07-26 07:50:00|21.38|21.3|21.38|21.3|21.42|21.34|21.38|21.3|77
1627286100000|2021-07-26 07:55:00|21.4|21.32|21.42|21.34|21.42|21.34|21.38|21.3|68
1627286400000|2021-07-26 08:00:00|21.43|21.35|21.61|21.53|21.65|21.57|21.43|21.35|124
1627286700000|2021-07-26 08:05:00|21.6|21.52|21.68|21.6|21.69|21.61|21.6|21.52|52
1627287000000|2021-07-26 08:10:00|21.69|21.61|21.68|21.6|21.7|21.62|21.68|21.6|0
1627287300000|2021-07-26 08:15:00|21.69|21.61|21.68|21.6|21.73|21.65|21.68|21.6|228
1627287600000|2021-07-26 08:20:00|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|104
1627287900000|2021-07-26 08:25:00|21.67|21.59|21.63|21.55|21.68|21.6|21.63|21.55|326
1627288200000|2021-07-26 08:30:00|21.65|21.57|21.45|21.37|21.65|21.57|21.43|21.35|347
1627288500000|2021-07-26 08:35:00|21.5|21.42|21.41|21.33|21.5|21.42|21.4|21.32|75
1627288800000|2021-07-26 08:40:00|21.43|21.35|21.45|21.37|21.46|21.38|21.4|21.32|146
1627289100000|2021-07-26 08:45:00|21.41|21.33|21.49|21.41|21.5|21.42|21.36|21.28|160
1627289400000|2021-07-26 08:50:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|5
1627289700000|2021-07-26 08:55:00|21.46|21.38|21.45|21.37|21.5|21.42|21.45|21.37|8
1627290000000|2021-07-26 09:00:00|21.44|21.36|21.4|21.32|21.44|21.36|21.36|21.28|38
1627290300000|2021-07-26 09:05:00|21.36|21.28|21.26|21.18|21.36|21.28|21.26|21.18|246
1627290600000|2021-07-26 09:10:00|21.28|21.2|21.3|21.22|21.31|21.23|21.26|21.18|9
1627290900000|2021-07-26 09:15:00|21.26|21.18|21.28|21.2|21.3|21.22|21.26|21.18|119
1627291200000|2021-07-26 09:20:00|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|10
1627291500000|2021-07-26 09:25:00|21.24|21.16|21.21|21.13|21.26|21.18|21.17|21.09|103
1627291800000|2021-07-26 09:30:00|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|247
1627292100000|2021-07-26 09:35:00|21.21|21.13|21.21|21.13|21.26|21.18|21.19|21.11|133
1627292400000|2021-07-26 09:40:00|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|8
1627292700000|2021-07-26 09:45:00|21.16|21.08|21.16|21.08|21.16|21.08|21.12|21.04|125
1627293000000|2021-07-26 09:50:00|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|263
1627293300000|2021-07-26 09:55:00|21.14|21.06|21.16|21.08|21.2|21.12|21.12|21.04|68
1627293600000|2021-07-26 10:00:00|21.15|21.07|21.07|20.99|21.16|21.08|21.07|20.99|16
1627293900000|2021-07-26 10:05:00|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|60
1627294200000|2021-07-26 10:10:00|21.07|20.99|21.06|20.98|21.11|21.03|21.06|20.98|304
1627294500000|2021-07-26 10:15:00|21.08|21|21.15|21.07|21.15|21.07|21.06|20.98|30
1627294800000|2021-07-26 10:20:00|21.13|21.05|21.07|20.99|21.15|21.07|21.06|20.98|11
1627295100000|2021-07-26 10:25:00|21.06|20.98|21.07|20.99|21.07|20.99|21.04|20.96|19
1627295400000|2021-07-26 10:30:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|2
1627295700000|2021-07-26 10:35:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|2
1627296000000|2021-07-26 10:40:00|21.16|21.08|21.12|21.04|21.16|21.08|21.09|21.01|18
1627296300000|2021-07-26 10:45:00|21.14|21.06|21.08|21|21.14|21.06|21.08|21|104
1627296600000|2021-07-26 10:50:00|21.1|21.02|21.14|21.06|21.14|21.06|21.08|21|22
1627296900000|2021-07-26 10:55:00|21.12|21.04|21.22|21.14|21.22|21.14|21.12|21.04|4
1627297200000|2021-07-26 11:00:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|80
1627297500000|2021-07-26 11:05:00|21.15|21.07|21.13|21.05|21.17|21.09|21.13|21.05|0
1627297800000|2021-07-26 11:10:00|21.15|21.07|21.13|21.05|21.15|21.07|21.08|21|7
1627298100000|2021-07-26 11:15:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|35
1627298400000|2021-07-26 11:20:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|31
1627298700000|2021-07-26 11:25:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|18
1627299000000|2021-07-26 11:30:00|21.04|20.96|21.04|20.96|21.08|21|21.03|20.95|67
1627299300000|2021-07-26 11:35:00|21.03|20.95|20.94|20.86|21.04|20.96|20.94|20.86|114
1627299600000|2021-07-26 11:40:00|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|28
1627299900000|2021-07-26 11:45:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|11
1627300200000|2021-07-26 11:50:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|8
1627300500000|2021-07-26 11:55:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|99
1627300800000|2021-07-26 12:00:00|20.95|20.87|20.91|20.83|20.99|20.91|20.91|20.83|129
1627301100000|2021-07-26 12:05:00|20.92|20.84|20.99|20.91|20.99|20.91|20.92|20.84|38
1627301400000|2021-07-26 12:10:00|20.98|20.9|20.99|20.91|21.04|20.96|20.98|20.9|189
1627301700000|2021-07-26 12:15:00|20.96|20.88|20.94|20.86|20.99|20.91|20.91|20.83|49
1627302000000|2021-07-26 12:20:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|88
1627302300000|2021-07-26 12:25:00|20.96|20.88|21.01|20.93|21.03|20.95|20.94|20.86|7
1627302600000|2021-07-26 12:30:00|20.99|20.91|21.03|20.95|21.08|21|20.99|20.91|13
1627302900000|2021-07-26 12:35:00|21.04|20.96|21.03|20.95|21.08|21|21.03|20.95|52
1627303200000|2021-07-26 12:40:00|21.05|20.97|21.08|21|21.08|21|21.03|20.95|17
1627303500000|2021-07-26 12:45:00|21.07|20.99|21.12|21.04|21.12|21.04|21.05|20.97|7
1627303800000|2021-07-26 12:50:00|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|62
1627304100000|2021-07-26 12:55:00|||||||||7
1627304400000|2021-07-26 13:00:00|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|96
1627304700000|2021-07-26 13:05:00|21.08|21|21.07|20.99|21.08|21|21.02|20.94|310
1627305000000|2021-07-26 13:10:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|24
1627305300000|2021-07-26 13:15:00|21.06|20.98|20.98|20.9|21.06|20.98|20.97|20.89|190
1627305600000|2021-07-26 13:20:00|21|20.92|20.98|20.9|21.02|20.94|20.98|20.9|27
1627306200000|2021-07-26 13:30:00|21|20.92|20.93|20.85|21.02|20.94|20.9|20.82|206
1627306500000|2021-07-26 13:35:00|20.91|20.83|20.93|20.85|20.97|20.89|20.88|20.8|78
1627306800000|2021-07-26 13:40:00|20.97|20.89|21.03|20.95|21.07|20.99|20.93|20.85|80
1627307100000|2021-07-26 13:45:00|21.01|20.93|21.03|20.95|21.07|20.99|20.98|20.9|33
1627307400000|2021-07-26 13:50:00|21.01|20.93|20.98|20.9|21.01|20.93|20.94|20.86|24
1627307700000|2021-07-26 13:55:00|21.01|20.93|21.03|20.95|21.03|20.95|20.98|20.9|95
1627308000000|2021-07-26 14:00:00|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|88
1627308300000|2021-07-26 14:05:00|20.99|20.91|21.03|20.95|21.08|21|20.99|20.91|193
1627308600000|2021-07-26 14:10:00|21|20.92|21.03|20.95|21.08|21|21|20.92|160
1627308900000|2021-07-26 14:15:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|150
1627309200000|2021-07-26 14:20:00|21.08|21|21.07|20.99|21.12|21.04|21.07|20.99|461
1627309500000|2021-07-26 14:25:00|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|60
1627309800000|2021-07-26 14:30:00|21.1|21.02|21.08|21|21.15|21.07|21.07|20.99|48
1627310100000|2021-07-26 14:35:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|23
1627310400000|2021-07-26 14:40:00|21.1|21.02|21.13|21.05|21.13|21.05|21.03|20.95|59
1627310700000|2021-07-26 14:45:00|21.12|21.04|21|20.92|21.13|21.05|20.98|20.9|199
1627311000000|2021-07-26 14:50:00|21.02|20.94|21.03|20.95|21.03|20.95|20.98|20.9|128
1627311300000|2021-07-26 14:55:00|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|770
1627311600000|2021-07-26 15:00:00|21.02|20.94|20.98|20.9|21.03|20.95|20.97|20.89|114
1627311900000|2021-07-26 15:05:00|20.97|20.89|20.88|20.8|20.97|20.89|20.88|20.8|297
1627312200000|2021-07-26 15:10:00|20.89|20.81|20.88|20.8|20.92|20.84|20.88|20.8|208
1627312500000|2021-07-26 15:15:00|||||||||334
1627312800000|2021-07-26 15:20:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|1746
1627313100000|2021-07-26 15:25:00|20.93|20.85|20.88|20.8|20.97|20.89|20.88|20.8|1470
1627313400000|2021-07-26 15:30:00|||||||||145
1627313700000|2021-07-26 15:35:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|114
1627314000000|2021-07-26 15:40:00|20.87|20.79|20.87|20.79|20.88|20.8|20.85|20.77|51
1627314300000|2021-07-26 15:45:00|20.85|20.77|20.84|20.76|20.87|20.79|20.82|20.74|15
1627314600000|2021-07-26 15:50:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|28
1627314900000|2021-07-26 15:55:00|20.85|20.77|20.79|20.71|20.85|20.77|20.79|20.71|195
1627315200000|2021-07-26 16:00:00|20.81|20.73|20.83|20.75|20.84|20.76|20.81|20.73|0
1627315500000|2021-07-26 16:05:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1627315800000|2021-07-26 16:10:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|2
1627316100000|2021-07-26 16:15:00|20.88|20.8|20.92|20.84|20.93|20.85|20.88|20.8|5
1627316400000|2021-07-26 16:20:00|20.9|20.82|20.93|20.85|20.95|20.87|20.9|20.82|2
1627316700000|2021-07-26 16:25:00|20.97|20.89|20.97|20.89|20.98|20.9|20.94|20.86|1
1627317000000|2021-07-26 16:30:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|2
1627317300000|2021-07-26 16:35:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|7
1627317600000|2021-07-26 16:40:00|20.98|20.9|21|20.92|21.02|20.94|20.98|20.9|5
1627317900000|2021-07-26 16:45:00|21.02|20.94|21|20.92|21.02|20.94|20.97|20.89|0
1627318200000|2021-07-26 16:50:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1627318500000|2021-07-26 16:55:00|21.02|20.94|21.02|20.94|21.04|20.96|21|20.92|1
1627318800000|2021-07-26 17:00:00|21|20.92|20.94|20.86|21.02|20.94|20.94|20.86|17
1627319100000|2021-07-26 17:05:00|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|7
1627319400000|2021-07-26 17:10:00|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1627319700000|2021-07-26 17:15:00|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|0
1627320000000|2021-07-26 17:20:00|20.98|20.9|20.96|20.88|20.98|20.9|20.92|20.84|4
1627320300000|2021-07-26 17:25:00|20.94|20.86|20.96|20.88|20.98|20.9|20.94|20.86|0
1627320600000|2021-07-26 17:30:00|20.94|20.86|20.96|20.88|20.98|20.9|20.94|20.86|1
1627320900000|2021-07-26 17:35:00|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|6
1627321200000|2021-07-26 17:40:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1627321500000|2021-07-26 17:45:00|20.96|20.88|20.96|20.88|20.98|20.9|20.94|20.86|2
1627321800000|2021-07-26 17:50:00|20.94|20.86|20.96|20.88|20.98|20.9|20.94|20.86|1
1627322100000|2021-07-26 17:55:00|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|5
1627322400000|2021-07-26 18:00:00|20.97|20.89|20.94|20.86|20.99|20.91|20.94|20.86|1
1627322700000|2021-07-26 18:05:00|20.96|20.88|20.94|20.86|20.96|20.88|20.92|20.84|13
1627323000000|2021-07-26 18:10:00|20.92|20.84|20.98|20.9|20.98|20.9|20.92|20.84|24
1627323300000|2021-07-26 18:15:00|21|20.92|20.94|20.86|21.02|20.94|20.94|20.86|3
1627323600000|2021-07-26 18:20:00|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|1
1627323900000|2021-07-26 18:25:00|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|3
1627324200000|2021-07-26 18:30:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1627324500000|2021-07-26 18:35:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|8
1627324800000|2021-07-26 18:40:00|||||||||20
1627325100000|2021-07-26 18:45:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1627326000000|2021-07-26 19:00:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1627326300000|2021-07-26 19:05:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|1
1627326600000|2021-07-26 19:10:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1627326900000|2021-07-26 19:15:00|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|0
1627327200000|2021-07-26 19:20:00|20.79|20.71|20.81|20.73|20.82|20.74|20.79|20.71|0
1627327800000|2021-07-26 19:30:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627328100000|2021-07-26 19:35:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1627328400000|2021-07-26 19:40:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1627328700000|2021-07-26 19:45:00|20.78|20.7|20.71|20.63|20.78|20.7|20.71|20.63|38
1627329000000|2021-07-26 19:50:00|20.7|20.62|20.66|20.58|20.71|20.63|20.66|20.58|4
1627329300000|2021-07-26 19:55:00|20.68|20.6|20.65|20.57|20.87|20.7|20.65|20.55|35
1627344900000|2021-07-27 00:15:00|20.78|20.53|20.64|20.56|20.78|20.56|20.64|20.45|0
1627345200000|2021-07-27 00:20:00|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|1
1627345500000|2021-07-27 00:25:00|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1627345800000|2021-07-27 00:30:00|20.66|20.58|20.89|20.64|20.89|20.7|20.66|20.58|2
1627346100000|2021-07-27 00:35:00|20.86|20.61|20.91|20.61|20.91|20.66|20.86|20.61|0
1627346400000|2021-07-27 00:40:00|20.89|20.59|20.94|20.64|20.94|20.64|20.89|20.59|0
1627346700000|2021-07-27 00:45:00|20.9|20.6|20.89|20.59|20.94|20.64|20.89|20.59|0
1627347000000|2021-07-27 00:50:00|20.91|20.61|20.94|20.64|20.94|20.64|20.89|20.59|0
1627347300000|2021-07-27 00:55:00|20.92|20.62|20.89|20.59|20.92|20.62|20.89|20.59|0
1627347600000|2021-07-27 01:00:00|20.91|20.61|20.91|20.61|20.94|20.64|20.89|20.59|0
1627347900000|2021-07-27 01:05:00|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1627348200000|2021-07-27 01:10:00|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1627348500000|2021-07-27 01:15:00|20.93|20.63|20.94|20.64|20.94|20.64|20.89|20.59|0
1627348800000|2021-07-27 01:20:00|20.9|20.6|20.89|20.59|20.94|20.64|20.89|20.59|0
1627349100000|2021-07-27 01:25:00|20.91|20.61|20.85|20.55|20.92|20.62|20.85|20.55|0
1627349400000|2021-07-27 01:30:00|20.87|20.57|20.94|20.64|20.94|20.64|20.87|20.57|0
1627349700000|2021-07-27 01:35:00|20.9|20.6|20.91|20.61|20.91|20.61|20.89|20.59|0
1627350000000|2021-07-27 01:40:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1627350300000|2021-07-27 01:45:00|20.93|20.63|20.89|20.59|20.94|20.64|20.89|20.59|0
1627350600000|2021-07-27 01:50:00|20.91|20.61|20.91|20.61|20.91|20.61|20.89|20.59|0
1627350900000|2021-07-27 01:55:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1627351200000|2021-07-27 02:00:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|2
1627352100000|2021-07-27 02:15:00|20.93|20.63|20.94|20.64|20.94|20.64|20.91|20.61|0
1627352400000|2021-07-27 02:20:00|20.93|20.63|20.96|20.66|20.96|20.66|20.93|20.63|0
1627352700000|2021-07-27 02:25:00|20.94|20.64|20.96|20.66|20.96|20.66|20.94|20.64|0
1627353000000|2021-07-27 02:30:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1627353300000|2021-07-27 02:35:00|20.92|20.62|20.93|20.63|20.94|20.64|20.89|20.59|0
1627353600000|2021-07-27 02:40:00|20.91|20.61|20.91|20.61|20.91|20.61|20.89|20.59|0
1627353900000|2021-07-27 02:45:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1627354500000|2021-07-27 02:55:00|20.93|20.63|20.93|20.63|20.95|20.65|20.91|20.61|26
1627355100000|2021-07-27 03:05:00|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1627355700000|2021-07-27 03:15:00|20.97|20.67|21.07|20.77|21.07|20.77|20.93|20.63|0
1627356000000|2021-07-27 03:20:00|21.09|20.79|21.12|20.87|21.14|20.98|21.06|20.78|0
1627356300000|2021-07-27 03:25:00|21.1|20.85|21.09|20.84|21.12|20.87|21.09|20.84|0
1627356600000|2021-07-27 03:30:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627356900000|2021-07-27 03:35:00|21.07|20.82|21.1|20.8|21.1|20.82|21.05|20.8|0
1627357200000|2021-07-27 03:40:00|21.05||21.1||21.1||21.05||0
1627357800000|2021-07-27 03:50:00|21.09|20.84|21.1|20.8|21.1|20.84|21.09|20.8|0
1627359900000|2021-07-27 04:25:00|21.09|20.84|21.1|20.8|21.1|20.84|21.09|20.8|0
1627360200000|2021-07-27 04:30:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1627361400000|2021-07-27 04:50:00|21.09|20.8|21.05|20.75|21.1|20.8|21.05|20.75|0
1627362000000|2021-07-27 05:00:00|21.09|20.79|21.09|20.84|21.1|20.84|21.04|20.75|0
1627362300000|2021-07-27 05:05:00|21.1|20.8|21.09|20.84|21.1|20.84|21.09|20.8|0
1627362600000|2021-07-27 05:10:00|21.12|20.87|21.09|20.84|21.12|20.87|21.09|20.84|0
1627362900000|2021-07-27 05:15:00|21.12|20.87|21.12|20.87|21.12|20.87|21.09|20.84|0
1627363200000|2021-07-27 05:20:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1627363800000|2021-07-27 05:30:00|21.11|20.86|21.12|20.87|21.12|20.87|21.09|20.84|1
1627364100000|2021-07-27 05:35:00|21.1|20.85|21.12|20.87|21.12|20.87|21.09|20.84|0
1627364400000|2021-07-27 05:40:00|21.1|20.85|21.09|20.84|21.12|20.87|21.09|20.84|0
1627364700000|2021-07-27 05:45:00|21.11|20.86|21.09|20.84|21.12|20.87|21.09|20.84|0
1627365000000|2021-07-27 05:50:00|21.1|20.8|21.1|20.8|21.1|20.84|21.06|20.8|0
1627365300000|2021-07-27 05:55:00|21.09|20.84|21.05|20.8|21.11|20.85|21.05|20.8|0
1627365600000|2021-07-27 06:00:00|21.09|20.79|21.07|20.82|21.09|20.84|21.07|20.79|0
1627365900000|2021-07-27 06:05:00|21.09|20.84|21.12|20.87|21.12|20.87|21.07|20.82|0
1627366200000|2021-07-27 06:10:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1627366500000|2021-07-27 06:15:00|21|20.92|21.07|20.99|21.08|21|20.98|20.9|3
1627366800000|2021-07-27 06:20:00|21.03|20.95|20.98|20.9|21.03|20.95|20.96|20.88|33
1627367100000|2021-07-27 06:25:00|20.97|20.89|21.07|20.99|21.07|20.99|20.97|20.89|35
1627367400000|2021-07-27 06:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|5
1627367700000|2021-07-27 06:35:00|21.1|21.02|21.08|21|21.12|21.04|21.03|20.95|61
1627368000000|2021-07-27 06:40:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|0
1627368300000|2021-07-27 06:45:00|21.1|21.02|21.08|21|21.1|21.02|21.04|20.96|66
1627368600000|2021-07-27 06:50:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|10
1627368900000|2021-07-27 06:55:00|21.06|20.98|21.05|20.97|21.08|21|21.03|20.95|5
1627369200000|2021-07-27 07:00:00|21.06|20.98|21.17|21.09|21.17|21.09|21.05|20.97|162
1627369500000|2021-07-27 07:05:00|21.2|21.12|21.39|21.31|21.39|21.31|21.19|21.11|327
1627369800000|2021-07-27 07:10:00|21.37|21.29|21.44|21.36|21.49|21.41|21.34|21.26|457
1627370100000|2021-07-27 07:15:00|21.48|21.4|21.52|21.44|21.57|21.49|21.44|21.36|457
1627370400000|2021-07-27 07:20:00|21.54|21.46|21.61|21.53|21.65|21.57|21.52|21.44|424
1627370700000|2021-07-27 07:25:00|21.62|21.54|21.77|21.69|21.79|21.71|21.61|21.53|322
1627371000000|2021-07-27 07:30:00|21.79|21.71|21.68|21.6|21.89|21.81|21.68|21.6|688
1627371300000|2021-07-27 07:35:00|21.69|21.61|21.87|21.79|21.92|21.84|21.68|21.6|488
1627371600000|2021-07-27 07:40:00|21.83|21.75|21.95|21.87|21.97|21.89|21.83|21.75|185
1627371900000|2021-07-27 07:45:00|21.97|21.89|21.83|21.75|22.01|21.93|21.83|21.75|466
1627372200000|2021-07-27 07:50:00|21.85|21.77|21.78|21.7|21.93|21.85|21.78|21.7|543
1627372500000|2021-07-27 07:55:00|21.74|21.66|21.54|21.46|21.79|21.71|21.47|21.39|807
1627372800000|2021-07-27 08:00:00|21.52|21.44|21.52|21.44|21.61|21.53|21.52|21.44|195
1627373100000|2021-07-27 08:05:00|21.47|21.39|21.34|21.26|21.52|21.44|21.34|21.26|424
1627373400000|2021-07-27 08:10:00|21.36|21.28|21.45|21.37|21.51|21.43|21.34|21.26|354
1627373700000|2021-07-27 08:15:00|21.43|21.35|21.66|21.58|21.69|21.61|21.42|21.34|186
1627374000000|2021-07-27 08:20:00|21.69|21.61|21.67|21.59|21.83|21.75|21.66|21.58|553
1627374300000|2021-07-27 08:25:00|21.69|21.61|21.75|21.67|21.79|21.71|21.66|21.58|182
1627374600000|2021-07-27 08:30:00|21.74|21.66|21.47|21.39|21.77|21.69|21.43|21.35|206
1627374900000|2021-07-27 08:35:00|21.49|21.41|21.52|21.44|21.52|21.44|21.45|21.37|160
1627375200000|2021-07-27 08:40:00|21.54|21.46|21.47|21.39|21.57|21.49|21.42|21.34|230
1627375500000|2021-07-27 08:45:00|21.45|21.37|21.47|21.39|21.52|21.44|21.43|21.35|32
1627375800000|2021-07-27 08:50:00|21.45|21.37|21.45|21.37|21.48|21.4|21.41|21.33|136
1627376100000|2021-07-27 08:55:00|21.43|21.35|21.48|21.4|21.48|21.4|21.39|21.31|321
1627376400000|2021-07-27 09:00:00|21.44|21.36|21.57|21.49|21.57|21.49|21.43|21.35|116
1627376700000|2021-07-27 09:05:00|21.53|21.45|21.5|21.42|21.54|21.46|21.49|21.41|23
1627377000000|2021-07-27 09:10:00|21.45|21.37|21.55|21.47|21.58|21.5|21.45|21.37|156
1627377300000|2021-07-27 09:15:00|21.57|21.49|21.45|21.37|21.58|21.5|21.45|21.37|138
1627377600000|2021-07-27 09:20:00|21.48|21.4|21.45|21.37|21.49|21.41|21.45|21.37|65
1627377900000|2021-07-27 09:25:00|21.46|21.38|21.45|21.37|21.49|21.41|21.45|21.37|52
1627378200000|2021-07-27 09:30:00|21.46|21.38|21.4|21.32|21.49|21.41|21.4|21.32|76
1627378500000|2021-07-27 09:35:00|21.41|21.33|21.32|21.24|21.45|21.37|21.27|21.19|109
1627378800000|2021-07-27 09:40:00|21.36|21.28|21.36|21.28|21.4|21.32|21.31|21.23|209
1627379100000|2021-07-27 09:45:00|21.34|21.26|21.36|21.28|21.4|21.32|21.32|21.24|67
1627379400000|2021-07-27 09:50:00|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|3
1627379700000|2021-07-27 09:55:00|21.36|21.28|21.36|21.28|21.4|21.32|21.31|21.23|110
1627380000000|2021-07-27 10:00:00|21.4|21.32|21.32|21.24|21.4|21.32|21.31|21.23|90
1627380300000|2021-07-27 10:05:00|21.31|21.23|21.32|21.24|21.36|21.28|21.27|21.19|101
1627380600000|2021-07-27 10:10:00|21.3|21.22|21.41|21.33|21.41|21.33|21.3|21.22|21
1627380900000|2021-07-27 10:15:00|21.39|21.31|21.32|21.24|21.39|21.31|21.32|21.24|29
1627381200000|2021-07-27 10:20:00|21.3|21.22|21.27|21.19|21.32|21.24|21.25|21.17|12
1627381500000|2021-07-27 10:25:00|21.29|21.21|21.32|21.24|21.36|21.28|21.27|21.19|24
1627381800000|2021-07-27 10:30:00|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|32
1627382100000|2021-07-27 10:35:00|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|4
1627382400000|2021-07-27 10:40:00|21.29|21.21|21.27|21.19|21.32|21.24|21.25|21.17|143
1627382700000|2021-07-27 10:45:00|21.24|21.16|21.22|21.14|21.27|21.19|21.22|21.14|11
1627383000000|2021-07-27 10:50:00|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|38
1627383300000|2021-07-27 10:55:00|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|93
1627383600000|2021-07-27 11:00:00|21.17|21.09|21.1|21.02|21.17|21.09|21.1|21.02|58
1627383900000|2021-07-27 11:05:00|||||||||49
1627384200000|2021-07-27 11:10:00|21.12|21.04|21.1|21.02|21.14|21.06|21.09|21.01|153
1627384500000|2021-07-27 11:15:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|38
1627384800000|2021-07-27 11:20:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|43
1627385100000|2021-07-27 11:25:00|21.08|21|21.06|20.98|21.1|21.02|21.04|20.96|67
1627385400000|2021-07-27 11:30:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|143
1627385700000|2021-07-27 11:35:00|21.04|20.96|20.98|20.9|21.04|20.96|20.98|20.9|34
1627386000000|2021-07-27 11:40:00|21|20.92|21.08|21|21.1|21.02|21|20.92|244
1627386300000|2021-07-27 11:45:00|21.1|21.02|21.24|21.16|21.24|21.16|21.06|20.98|217
1627386600000|2021-07-27 11:50:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|110
1627386900000|2021-07-27 11:55:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|4
1627387200000|2021-07-27 12:00:00|21.27|21.19|21.11|21.03|21.29|21.21|21.11|21.03|291
1627387500000|2021-07-27 12:05:00|21.09|21.01|21.2|21.12|21.2|21.12|21.09|21.01|167
1627387800000|2021-07-27 12:10:00|21.18|21.1|21.21|21.13|21.25|21.17|21.18|21.1|42
1627388100000|2021-07-27 12:15:00|21.25|21.17|21.3|21.22|21.3|21.22|21.21|21.13|80
1627388400000|2021-07-27 12:20:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|11
1627388700000|2021-07-27 12:25:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|20
1627389000000|2021-07-27 12:30:00|21.3|21.22|21.37|21.29|21.39|21.31|21.29|21.21|262
1627389300000|2021-07-27 12:35:00|21.39|21.31|21.35|21.27|21.46|21.38|21.34|21.26|94
1627389600000|2021-07-27 12:40:00|21.34|21.26|21.31|21.23|21.35|21.27|21.28|21.2|51
1627389900000|2021-07-27 12:45:00|21.33|21.25|21.21|21.13|21.35|21.27|21.21|21.13|233
1627390200000|2021-07-27 12:50:00|21.26|21.18|21.24|21.16|21.26|21.18|21.2|21.12|76
1627390500000|2021-07-27 12:55:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|98
1627390800000|2021-07-27 13:00:00|21.25|21.17|21.18|21.1|21.26|21.18|21.16|21.08|207
1627391100000|2021-07-27 13:05:00|21.16|21.08|21.2|21.12|21.21|21.13|21.13|21.05|111
1627391400000|2021-07-27 13:10:00|21.21|21.13|21.35|21.27|21.35|21.27|21.21|21.13|267
1627391700000|2021-07-27 13:15:00|21.39|21.31|21.4|21.32|21.4|21.32|21.35|21.27|213
1627392000000|2021-07-27 13:20:00|21.39|21.31|21.31|21.23|21.39|21.31|21.31|21.23|63
1627392300000|2021-07-27 13:25:00|21.33|21.25|21.31|21.23|21.35|21.27|21.26|21.18|46
1627392600000|2021-07-27 13:30:00|21.33|21.25|21.49|21.41|21.66|21.58|21.31|21.23|472
1627392900000|2021-07-27 13:35:00|21.45|21.37|21.41|21.33|21.49|21.41|21.35|21.27|618
1627393200000|2021-07-27 13:40:00|21.43|21.35|21.54|21.46|21.58|21.5|21.4|21.32|374
1627393500000|2021-07-27 13:45:00|21.5|21.42|21.41|21.33|21.52|21.44|21.36|21.28|228
1627393800000|2021-07-27 13:50:00|21.43|21.35|21.44|21.36|21.53|21.45|21.36|21.28|392
1627394100000|2021-07-27 13:55:00|21.46|21.38|21.49|21.41|21.49|21.41|21.4|21.32|25
1627394400000|2021-07-27 14:00:00|21.5|21.42|21.48|21.4|21.51|21.43|21.37|21.29|177
1627394700000|2021-07-27 14:05:00|21.49|21.41|21.57|21.49|21.58|21.5|21.48|21.4|156
1627395000000|2021-07-27 14:10:00|21.58|21.5|21.79|21.71|21.82|21.74|21.57|21.49|394
1627395300000|2021-07-27 14:15:00|21.8|21.72|21.75|21.67|21.88|21.8|21.75|21.67|372
1627395600000|2021-07-27 14:20:00|21.77|21.69|21.57|21.49|21.79|21.71|21.57|21.49|472
1627395900000|2021-07-27 14:25:00|21.59|21.51|21.66|21.58|21.7|21.62|21.59|21.51|332
1627396200000|2021-07-27 14:30:00|21.7|21.62|21.83|21.75|21.88|21.8|21.66|21.58|999
1627396500000|2021-07-27 14:35:00|21.82|21.74|21.8|21.72|21.88|21.8|21.73|21.65|382
1627396800000|2021-07-27 14:40:00|21.75|21.67|21.88|21.8|21.93|21.85|21.73|21.65|297
1627397100000|2021-07-27 14:45:00|21.87|21.79|21.85|21.77|21.9|21.82|21.8|21.72|236
1627397400000|2021-07-27 14:50:00|21.84|21.76|21.88|21.8|21.9|21.82|21.8|21.72|609
1627397700000|2021-07-27 14:55:00|21.87|21.79|21.7|21.62|21.88|21.8|21.61|21.53|345
1627398000000|2021-07-27 15:00:00|21.71|21.63|21.66|21.58|21.75|21.67|21.58|21.5|901
1627398300000|2021-07-27 15:05:00|21.68|21.6|21.83|21.75|21.88|21.8|21.66|21.58|1205
1627398600000|2021-07-27 15:10:00|21.82|21.74|21.76|21.68|21.83|21.75|21.71|21.63|376
1627398900000|2021-07-27 15:15:00|21.75|21.67|22.05|21.97|22.07|21.99|21.75|21.67|578
1627399200000|2021-07-27 15:20:00|22.03|21.95|22.02|21.94|22.07|21.99|21.93|21.85|880
1627399500000|2021-07-27 15:25:00|22.03|21.95|22.11|22.03|22.28|22.2|22.02|21.94|1836
1627399800000|2021-07-27 15:30:00|22.09|22.01|22.18|22.1|22.2|22.12|22.06|21.98|719
1627400100000|2021-07-27 15:35:00|22.19|22.11|22.37|22.29|22.39|22.31|22.13|22.05|248
1627400400000|2021-07-27 15:40:00|22.38|22.3|22.14|22.06|22.46|22.38|22.14|22.06|323
1627400700000|2021-07-27 15:45:00|22.15|22.07|22.07|21.99|22.18|22.1|21.99|21.91|52
1627401000000|2021-07-27 15:50:00|22.05|21.97|21.99|21.91|22.09|22.01|21.92|21.84|77
1627401300000|2021-07-27 15:55:00|21.97|21.89|22.05|21.97|22.13|22.05|21.95|21.87|71
1627401600000|2021-07-27 16:00:00|22.07|21.99|22.24|22.16|22.31|22.23|22.03|21.95|22
1627401900000|2021-07-27 16:05:00|22.27|22.19|22.27|22.19|22.41|22.33|22.16|22.08|60
1627402200000|2021-07-27 16:10:00|22.29|22.21|22.43|22.35|22.43|22.35|22.27|22.19|19
1627402500000|2021-07-27 16:15:00|22.41|22.33|22.25|22.17|22.45|22.37|22.22|22.14|17
1627402800000|2021-07-27 16:20:00|22.23|22.15|22.15|22.07|22.29|22.21|22.04|21.96|20
1627403100000|2021-07-27 16:25:00|22.17|22.09|21.95|21.87|22.22|22.14|21.95|21.87|6
1627403400000|2021-07-27 16:30:00|21.97|21.89|22.16|22.08|22.16|22.08|21.9|21.82|27
1627403700000|2021-07-27 16:35:00|22.15|22.07|21.99|21.91|22.15|22.07|21.95|21.87|8
1627404000000|2021-07-27 16:40:00|21.97|21.89|21.83|21.75|22.09|22.01|21.83|21.75|54
1627404300000|2021-07-27 16:45:00|21.85|21.77|21.95|21.87|21.95|21.87|21.81|21.73|10
1627404600000|2021-07-27 16:50:00|21.93|21.85|22.11|22.03|22.11|22.03|21.86|21.78|33
1627404900000|2021-07-27 16:55:00|22.09|22.01|22.16|22.08|22.19|22.11|22.05|21.97|34
1627405200000|2021-07-27 17:00:00|22.14|22.06|22.07|21.99|22.16|22.08|21.91|21.83|0
1627405500000|2021-07-27 17:05:00|22.05|21.97|22.03|21.95|22.14|22.06|21.91|21.83|6
1627405800000|2021-07-27 17:10:00|22|21.92|22.15|22.07|22.18|22.1|22|21.92|5
1627406100000|2021-07-27 17:15:00|22.14|22.06|22.25|22.17|22.27|22.19|22.14|22.06|7
1627406400000|2021-07-27 17:20:00|22.24|22.16|22.41|22.33|22.43|22.35|22.24|22.16|16
1627406700000|2021-07-27 17:25:00|22.39|22.31|22.32|22.24|22.43|22.35|22.32|22.24|50
1627407000000|2021-07-27 17:30:00|22.34|22.26|22.32|22.24|22.41|22.33|22.27|22.19|9
1627407300000|2021-07-27 17:35:00|22.3|22.22|22.2|22.12|22.3|22.22|22.15|22.07|4
1627407600000|2021-07-27 17:40:00|22.18|22.1|22.23|22.15|22.29|22.21|22.16|22.08|0
1627407900000|2021-07-27 17:45:00|22.21|22.13|22.1|22.02|22.26|22.18|22.1|22.02|3
1627408200000|2021-07-27 17:50:00|22.11|22.03|22.2|22.12|22.21|22.13|22.11|22.03|2
1627408500000|2021-07-27 17:55:00|22.19|22.11|22.25|22.17|22.26|22.18|22.16|22.08|2
1627408800000|2021-07-27 18:00:00|22.26|22.18|22.16|22.08|22.27|22.19|22.14|22.06|8
1627409100000|2021-07-27 18:05:00|22.18|22.1|22.2|22.12|22.27|22.19|22.18|22.1|5
1627409400000|2021-07-27 18:10:00|22.21|22.13|22.15|22.07|22.22|22.14|22.15|22.07|2
1627409700000|2021-07-27 18:15:00|22.13|22.05|21.9|21.82|22.13|22.05|21.82|21.74|11
1627410000000|2021-07-27 18:20:00|21.88|21.8|21.8|21.72|21.88|21.8|21.74|21.66|2
1627410300000|2021-07-27 18:25:00|21.78|21.7|21.85|21.77|21.88|21.8|21.74|21.66|1
1627410600000|2021-07-27 18:30:00|21.86|21.78|21.85|21.77|21.9|21.82|21.8|21.72|0
1627410900000|2021-07-27 18:35:00|21.86|21.78|21.86|21.78|21.88|21.8|21.77|21.69|2
1627411200000|2021-07-27 18:40:00|21.85|21.77|21.83|21.75|21.88|21.8|21.81|21.73|0
1627411500000|2021-07-27 18:45:00|21.85|21.77|21.75|21.67|21.85|21.77|21.72|21.64|0
1627411800000|2021-07-27 18:50:00|21.78|21.7|21.83|21.75|21.86|21.78|21.75|21.67|9
1627412100000|2021-07-27 18:55:00|21.81|21.73|21.71|21.63|21.81|21.73|21.69|21.61|13
1627412400000|2021-07-27 19:00:00|21.69|21.61|21.6|21.52|21.7|21.62|21.57|21.49|15
1627412700000|2021-07-27 19:05:00|21.58|21.5|21.6|21.52|21.66|21.58|21.58|21.5|4
1627413000000|2021-07-27 19:10:00|21.62|21.54|21.75|21.67|21.75|21.67|21.62|21.54|0
1627413300000|2021-07-27 19:15:00|21.73|21.65|21.75|21.67|21.79|21.71|21.7|21.62|1
1627413600000|2021-07-27 19:20:00|21.73|21.65|21.7|21.62|21.76|21.68|21.7|21.62|0
1627413900000|2021-07-27 19:25:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|0
1627414200000|2021-07-27 19:30:00|21.71|21.63|21.75|21.67|21.8|21.72|21.7|21.62|0
1627414500000|2021-07-27 19:35:00|21.77|21.69|21.71|21.63|21.8|21.72|21.67|21.59|4
1627414800000|2021-07-27 19:40:00|21.74|21.66|21.67|21.59|21.76|21.68|21.67|21.59|1
1627415100000|2021-07-27 19:45:00|21.66|21.58|21.67|21.59|21.72|21.64|21.62|21.54|1
1627415400000|2021-07-27 19:50:00|21.66|21.58|21.64|21.56|21.67|21.59|21.61|21.53|6
1627415700000|2021-07-27 19:55:00|21.62|21.54|21.61|21.36|21.66|21.58|21.49|21.35|65
1627431300000|2021-07-28 00:15:00|21.5|21.2|21.46|21.16|21.5|21.2|21.38|21.12|0
1627431600000|2021-07-28 00:20:00|21.47|21.17|21.49|21.19|21.52|21.22|21.37|21.12|0
1627431900000|2021-07-28 00:25:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1627432200000|2021-07-28 00:30:00|21.5|21.2|21.49|21.19|21.52|21.22|21.49|21.19|0
1627432500000|2021-07-28 00:35:00|21.5|21.2|21.47|21.17|21.52|21.22|21.47|21.17|0
1627432800000|2021-07-28 00:40:00|21.49|21.19|21.52|21.22|21.52|21.22|21.49|21.19|0
1627433100000|2021-07-28 00:45:00|21.5|21.2|21.5|21.2|21.52|21.22|21.5|21.2|0
1627433400000|2021-07-28 00:50:00|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1627433700000|2021-07-28 00:55:00|21.52|21.22|21.47|21.17|21.52|21.22|21.47|21.17|0
1627434000000|2021-07-28 01:00:00|21.45|21.15|21.41|21.11|21.49|21.19|21.41|21.11|0
1627434300000|2021-07-28 01:05:00|21.42|21.12|21.44|21.14|21.44|21.14|21.41|21.11|0
1627434900000|2021-07-28 01:15:00|21.45|21.15|21.47|21.17|21.47|21.17|21.44|21.14|0
1627435200000|2021-07-28 01:20:00|21.44|21.14|21.44|21.14|21.47|21.17|21.44|21.14|0
1627435500000|2021-07-28 01:25:00|21.42|21.12|21.44|21.14|21.53|21.34|21.41|21.11|0
1627435800000|2021-07-28 01:30:00|21.46|21.16|21.44|21.14|21.47|21.17|21.44|21.14|0
1627436100000|2021-07-28 01:35:00|21.42|21.12|21.47|21.17|21.47|21.17|21.42|21.12|0
1627436400000|2021-07-28 01:40:00|21.52|21.22|21.62|21.32|21.62|21.32|21.49|21.19|0
1627436700000|2021-07-28 01:45:00|21.56|21.26|21.62|21.32|21.67|21.37|21.52|21.22|0
1627437000000|2021-07-28 01:50:00|21.64|21.34|21.61|21.31|21.69|21.39|21.61|21.31|0
1627437300000|2021-07-28 01:55:00|21.62|21.32|21.66|21.36|21.66|21.36|21.56|21.26|0
1627437600000|2021-07-28 02:00:00|21.67|21.37|21.78|21.48|21.84|21.54|21.67|21.37|0
1627437900000|2021-07-28 02:05:00|21.81|21.51|21.81|21.51|21.81|21.51|21.74|21.44|0
1627438200000|2021-07-28 02:10:00|21.83|21.53|21.65|21.35|21.84|21.54|21.65|21.35|0
1627438500000|2021-07-28 02:15:00|21.64|21.34|21.67|21.37|21.69|21.39|21.61|21.31|0
1627438800000|2021-07-28 02:20:00|21.66|21.36|21.62|21.32|21.66|21.36|21.59|21.29|0
1627439100000|2021-07-28 02:25:00|21.64|21.34|21.69|21.39|21.69|21.39|21.61|21.31|0
1627439400000|2021-07-28 02:30:00|21.67|21.37|21.62|21.32|21.69|21.39|21.61|21.31|0
1627439700000|2021-07-28 02:35:00|21.61|21.31|21.61|21.31|21.66|21.36|21.59|21.29|0
1627440000000|2021-07-28 02:40:00|21.62|21.32|21.56|21.26|21.62|21.32|21.56|21.26|0
1627440300000|2021-07-28 02:45:00|21.54|21.24|21.54|21.24|21.56|21.26|21.52|21.22|0
1627440600000|2021-07-28 02:50:00|21.56|21.26|21.56|21.26|21.56|21.26|21.51|21.21|0
1627440900000|2021-07-28 02:55:00|21.54|21.24|21.56|21.26|21.61|21.31|21.52|21.22|0
1627441200000|2021-07-28 03:00:00|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627441500000|2021-07-28 03:05:00|21.62|21.32|21.61|21.31|21.66|21.36|21.57|21.27|0
1627441800000|2021-07-28 03:10:00|21.59|21.29|21.56|21.26|21.62|21.32|21.56|21.26|0
1627442100000|2021-07-28 03:15:00|21.57|21.27|21.62|21.32|21.64|21.34|21.56|21.26|0
1627442400000|2021-07-28 03:20:00|21.61|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1627442700000|2021-07-28 03:25:00|21.57|21.27|21.56|21.26|21.61|21.31|21.56|21.26|0
1627443000000|2021-07-28 03:30:00|21.57|21.27|21.61|21.31|21.61|21.31|21.56|21.26|0
1627443300000|2021-07-28 03:35:00|21.62|21.32|21.66|21.36|21.69|21.39|21.62|21.32|0
1627443600000|2021-07-28 03:40:00|21.64|21.34|21.69|21.39|21.71|21.41|21.64|21.34|0
1627443900000|2021-07-28 03:45:00|21.71|21.41|21.73|21.43|21.78|21.48|21.69|21.39|0
1627444200000|2021-07-28 03:50:00|21.74|21.44|21.69|21.39|21.76|21.46|21.69|21.39|0
1627444500000|2021-07-28 03:55:00|21.71|21.41|21.74|21.44|21.76|21.46|21.71|21.41|0
1627444800000|2021-07-28 04:00:00|21.76|21.46|21.78|21.48|21.81|21.51|21.74|21.44|0
1627445100000|2021-07-28 04:05:00|21.76|21.46|21.76|21.46|21.8|21.5|21.74|21.44|0
1627445400000|2021-07-28 04:10:00|21.74|21.44|21.74|21.44|21.79|21.49|21.74|21.44|0
1627445700000|2021-07-28 04:15:00|21.76|21.46|21.81|21.51|21.81|21.51|21.74|21.44|0
1627446000000|2021-07-28 04:20:00|21.8|21.5|21.79|21.49|21.8|21.5|21.78|21.48|0
1627446300000|2021-07-28 04:25:00|21.78|21.48|21.76|21.46|21.79|21.49|21.74|21.44|0
1627446600000|2021-07-28 04:30:00|21.78|21.48|21.74|21.44|21.79|21.49|21.74|21.44|0
1627446900000|2021-07-28 04:35:00|21.76|21.46|21.78|21.48|21.79|21.49|21.76|21.46|0
1627447200000|2021-07-28 04:40:00|21.79|21.49|21.84|21.54|21.84|21.54|21.79|21.49|0
1627447500000|2021-07-28 04:45:00|21.83|21.53|21.78|21.48|21.84|21.54|21.78|21.48|0
1627447800000|2021-07-28 04:50:00|21.79|21.49|21.8|21.5|21.81|21.51|21.78|21.48|0
1627448100000|2021-07-28 04:55:00|21.81|21.51|21.83|21.53|21.84|21.54|21.79|21.49|0
1627448400000|2021-07-28 05:00:00|21.84|21.54|21.93|21.63|21.98|21.68|21.83|21.53|0
1627448700000|2021-07-28 05:05:00|21.94|21.64|21.86|21.56|21.94|21.64|21.84|21.54|0
1627449000000|2021-07-28 05:10:00|21.89|21.59|21.88|21.58|21.94|21.64|21.81|21.51|0
1627449300000|2021-07-28 05:15:00|21.85|21.55|21.94|21.64|21.94|21.64|21.84|21.54|0
1627449600000|2021-07-28 05:20:00|21.91|21.61|21.98|21.68|21.99|21.69|21.89|21.59|0
1627449900000|2021-07-28 05:25:00|21.99|21.69|21.94|21.64|21.99|21.69|21.84|21.54|0
1627450200000|2021-07-28 05:30:00|21.92|21.62|21.94|21.64|21.94|21.64|21.84|21.54|0
1627450500000|2021-07-28 05:35:00|21.93|21.63|21.86|21.56|21.93|21.63|21.86|21.56|0
1627450800000|2021-07-28 05:40:00|21.85|21.55|21.77|21.52|21.88|21.58|21.77|21.51|0
1627451100000|2021-07-28 05:45:00|21.75|21.5|21.65|21.4|21.77|21.57|21.63|21.4|5
1627451400000|2021-07-28 05:50:00|21.69|21.39|21.7|21.4|21.74|21.44|21.65|21.39|0
1627451700000|2021-07-28 05:55:00|21.69|21.44|21.7|21.4|21.73|21.44|21.65|21.39|0
1627452000000|2021-07-28 06:00:00|21.71|21.41|21.66|21.41|21.78|21.59|21.65|21.39|5
1627452300000|2021-07-28 06:05:00|21.71|21.43|21.71|21.41|21.71|21.43|21.66|21.41|0
1627452600000|2021-07-28 06:10:00|21.7|21.45|21.7|21.45|21.73|21.48|21.7|21.45|0
1627452900000|2021-07-28 06:15:00|21.68|21.43|21.69|21.44|21.71|21.46|21.68|21.43|0
1627453200000|2021-07-28 06:20:00|21.71|21.46|21.69|21.44|21.71|21.46|21.69|21.44|0
1627453500000|2021-07-28 06:25:00|21.57|21.49|21.51|21.43|21.57|21.49|21.5|21.42|0
1627453800000|2021-07-28 06:30:00|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|5
1627454100000|2021-07-28 06:35:00|21.47|21.39|21.61|21.53|21.61|21.53|21.47|21.39|9
1627454400000|2021-07-28 06:40:00|21.63|21.55|21.63|21.55|21.77|21.69|21.63|21.55|5
1627454700000|2021-07-28 06:45:00|21.65|21.57|21.51|21.43|21.65|21.57|21.47|21.39|12
1627455000000|2021-07-28 06:50:00|21.49|21.41|21.51|21.43|21.53|21.45|21.49|21.41|2
1627455300000|2021-07-28 06:55:00|21.53|21.45|21.63|21.55|21.63|21.55|21.51|21.43|13
1627455600000|2021-07-28 07:00:00|21.61|21.53|21.59|21.51|21.64|21.56|21.49|21.41|110
1627455900000|2021-07-28 07:05:00|21.58|21.5|21.66|21.58|21.68|21.6|21.58|21.5|37
1627456200000|2021-07-28 07:10:00|21.63|21.55|21.74|21.66|21.74|21.66|21.59|21.51|86
1627456500000|2021-07-28 07:15:00|21.72|21.64|21.72|21.64|21.81|21.73|21.68|21.6|240
1627456800000|2021-07-28 07:20:00|21.71|21.63|21.47|21.39|21.73|21.65|21.47|21.39|472
1627457100000|2021-07-28 07:25:00|21.49|21.41|21.46|21.38|21.5|21.42|21.46|21.38|20
1627457400000|2021-07-28 07:30:00|21.5|21.42|21.54|21.46|21.59|21.51|21.46|21.38|230
1627457700000|2021-07-28 07:35:00|21.52|21.44|21.56|21.48|21.6|21.52|21.51|21.43|68
1627458000000|2021-07-28 07:40:00|21.55|21.47|21.56|21.48|21.61|21.53|21.55|21.47|13
1627458300000|2021-07-28 07:45:00|21.52|21.44|21.55|21.47|21.56|21.48|21.51|21.43|30
1627458600000|2021-07-28 07:50:00|21.51|21.43|21.42|21.34|21.51|21.43|21.42|21.34|160
1627458900000|2021-07-28 07:55:00|21.46|21.38|21.39|21.31|21.46|21.38|21.37|21.29|91
1627459200000|2021-07-28 08:00:00|21.37|21.29|21.32|21.24|21.46|21.38|21.32|21.24|75
1627459500000|2021-07-28 08:05:00|21.36|21.28|21.33|21.25|21.36|21.28|21.29|21.21|190
1627459800000|2021-07-28 08:10:00|21.31|21.23|21.29|21.21|21.33|21.25|21.29|21.21|32
1627460100000|2021-07-28 08:15:00|21.3|21.22|21.29|21.21|21.34|21.26|21.25|21.17|82
1627460400000|2021-07-28 08:20:00|21.3|21.22|21.25|21.17|21.34|21.26|21.24|21.16|55
1627460700000|2021-07-28 08:25:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|75
1627461000000|2021-07-28 08:30:00|21.17|21.09|21.18|21.1|21.19|21.11|21.15|21.07|141
1627461300000|2021-07-28 08:35:00|21.16|21.08|21.15|21.07|21.19|21.11|21.11|21.03|155
1627461600000|2021-07-28 08:40:00|21.13|21.05|21.24|21.16|21.24|21.16|21.12|21.04|235
1627461900000|2021-07-28 08:45:00|21.22|21.14|21.22|21.14|21.24|21.16|21.2|21.12|31
1627462200000|2021-07-28 08:50:00|21.24|21.16|21.24|21.16|21.24|21.16|21.19|21.11|27
1627462500000|2021-07-28 08:55:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|2
1627462800000|2021-07-28 09:00:00|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|21
1627463100000|2021-07-28 09:05:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|257
1627463400000|2021-07-28 09:10:00|||||||||8
1627463700000|2021-07-28 09:15:00|21.11|21.03|21.15|21.07|21.2|21.12|21.11|21.03|159
1627464000000|2021-07-28 09:20:00|21.16|21.08|21.15|21.07|21.19|21.11|21.12|21.04|35
1627464300000|2021-07-28 09:25:00|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|30
1627464600000|2021-07-28 09:30:00|21.17|21.09|21.2|21.12|21.2|21.12|21.15|21.07|103
1627464900000|2021-07-28 09:35:00|21.17|21.09|21.2|21.12|21.2|21.12|21.16|21.08|76
1627465200000|2021-07-28 09:40:00|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|15
1627465500000|2021-07-28 09:45:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|5
1627465800000|2021-07-28 09:50:00|21.12|21.04|21.12|21.04|21.16|21.08|21.08|21|120
1627466100000|2021-07-28 09:55:00|21.08|21|21.12|21.04|21.12|21.04|21.08|21|176
1627466400000|2021-07-28 10:00:00|||||||||4
1627466700000|2021-07-28 10:05:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|16
1627467000000|2021-07-28 10:10:00|21.22|21.14|21.4|21.32|21.4|21.32|21.22|21.14|262
1627467300000|2021-07-28 10:15:00|21.38|21.3|21.31|21.23|21.49|21.41|21.31|21.23|280
1627467600000|2021-07-28 10:20:00|21.32|21.24|21.36|21.28|21.37|21.29|21.32|21.24|30
1627467900000|2021-07-28 10:25:00|21.37|21.29|21.36|21.28|21.4|21.32|21.32|21.24|61
1627468200000|2021-07-28 10:30:00|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|34
1627468500000|2021-07-28 10:35:00|21.31|21.23|21.32|21.24|21.32|21.24|21.27|21.19|7
1627468800000|2021-07-28 10:40:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|11
1627469100000|2021-07-28 10:45:00|||||||||1
1627469400000|2021-07-28 10:50:00|21.33|21.25|21.37|21.29|21.42|21.34|21.32|21.24|108
1627469700000|2021-07-28 10:55:00|21.36|21.28|21.37|21.29|21.38|21.3|21.32|21.24|159
1627470000000|2021-07-28 11:00:00|21.36|21.28|21.37|21.29|21.41|21.33|21.32|21.24|7
1627470300000|2021-07-28 11:05:00|21.33|21.25|21.27|21.19|21.36|21.28|21.27|21.19|130
1627470600000|2021-07-28 11:10:00|21.29|21.21|21.31|21.23|21.32|21.24|21.27|21.19|11
1627470900000|2021-07-28 11:15:00|21.32|21.24|21.35|21.27|21.4|21.32|21.31|21.23|67
1627471200000|2021-07-28 11:20:00|21.32|21.24|21.33|21.25|21.4|21.32|21.32|21.24|191
1627471500000|2021-07-28 11:25:00|21.36|21.28|21.28|21.2|21.36|21.28|21.28|21.2|45
1627471800000|2021-07-28 11:30:00|21.23|21.15|21.23|21.15|21.27|21.19|21.22|21.14|212
1627472100000|2021-07-28 11:35:00|21.22|21.14|21.27|21.19|21.3|21.22|21.22|21.14|127
1627472400000|2021-07-28 11:40:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|6
1627472700000|2021-07-28 11:45:00|21.31|21.23|21.37|21.29|21.4|21.32|21.31|21.23|25
1627473000000|2021-07-28 11:50:00|21.4|21.32|21.45|21.37|21.49|21.41|21.4|21.32|226
1627473300000|2021-07-28 11:55:00|21.47|21.39|21.45|21.37|21.49|21.41|21.44|21.36|14
1627473600000|2021-07-28 12:00:00|21.43|21.35|21.45|21.37|21.47|21.39|21.41|21.33|26
1627473900000|2021-07-28 12:05:00|21.43|21.35|21.49|21.41|21.49|21.41|21.4|21.32|217
1627474200000|2021-07-28 12:10:00|21.47|21.39|21.54|21.46|21.54|21.46|21.45|21.37|142
1627474500000|2021-07-28 12:15:00|21.5|21.42|21.44|21.36|21.54|21.46|21.4|21.32|389
1627474800000|2021-07-28 12:20:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|13
1627475100000|2021-07-28 12:25:00|21.45|21.37|21.44|21.36|21.45|21.37|21.4|21.32|255
1627475400000|2021-07-28 12:30:00|21.42|21.34|21.4|21.32|21.44|21.36|21.35|21.27|211
1627475700000|2021-07-28 12:35:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|137
1627476000000|2021-07-28 12:40:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|88
1627476300000|2021-07-28 12:45:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|121
1627477200000|2021-07-28 13:00:00|21.35|21.27|21.31|21.23|21.4|21.32|21.3|21.22|196
1627477500000|2021-07-28 13:05:00|21.3|21.22|21.25|21.17|21.3|21.22|21.22|21.14|720
1627477800000|2021-07-28 13:10:00|21.26|21.18|21.25|21.17|21.26|21.18|21.22|21.14|217
1627478100000|2021-07-28 13:15:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|159
1627478700000|2021-07-28 13:25:00|21.28|21.2|21.28|21.2|21.3|21.22|21.25|21.17|214
1627479000000|2021-07-28 13:30:00|21.3|21.22|21.3|21.22|21.35|21.27|21.25|21.17|605
1627479300000|2021-07-28 13:35:00|21.29|21.21|21.45|21.37|21.54|21.46|21.27|21.19|730
1627479600000|2021-07-28 13:40:00|21.49|21.41|21.54|21.46|21.59|21.51|21.45|21.37|802
1627479900000|2021-07-28 13:45:00|21.57|21.49|21.54|21.46|21.62|21.54|21.49|21.41|685
1627480200000|2021-07-28 13:50:00|21.53|21.45|21.54|21.46|21.54|21.46|21.4|21.32|507
1627480500000|2021-07-28 13:55:00|21.52|21.44|21.45|21.37|21.54|21.46|21.4|21.32|471
1627480800000|2021-07-28 14:00:00|21.5|21.42|21.43|21.35|21.5|21.42|21.37|21.29|487
1627481100000|2021-07-28 14:05:00|21.42|21.34|21.38|21.3|21.43|21.35|21.34|21.26|328
1627481400000|2021-07-28 14:10:00|21.37|21.29|21.46|21.38|21.51|21.43|21.37|21.29|319
1627481700000|2021-07-28 14:15:00|21.42|21.34|21.36|21.28|21.47|21.39|21.32|21.24|470
1627482000000|2021-07-28 14:20:00|21.35|21.27|21.32|21.24|21.36|21.28|21.3|21.22|152
1627482300000|2021-07-28 14:25:00|21.3|21.22|21.32|21.24|21.37|21.29|21.27|21.19|348
1627482600000|2021-07-28 14:30:00|21.3|21.22|21.24|21.16|21.32|21.24|21.24|21.16|179
1627482900000|2021-07-28 14:35:00|21.2|21.12|21.29|21.21|21.29|21.21|21.2|21.12|307
1627483200000|2021-07-28 14:40:00|21.25|21.17|21.45|21.37|21.5|21.42|21.24|21.16|549
1627483500000|2021-07-28 14:45:00|21.42|21.34|21.31|21.23|21.42|21.34|21.27|21.19|630
1627483800000|2021-07-28 14:50:00|21.3|21.22|21.26|21.18|21.31|21.23|21.25|21.17|843
1627484100000|2021-07-28 14:55:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|250
1627484400000|2021-07-28 15:00:00|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|180
1627484700000|2021-07-28 15:05:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|147
1627485000000|2021-07-28 15:10:00|21.24|21.16|21.3|21.22|21.3|21.22|21.22|21.14|222
1627485300000|2021-07-28 15:15:00|21.29|21.21|21.22|21.14|21.31|21.23|21.22|21.14|1035
1627485600000|2021-07-28 15:20:00|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|478
1627485900000|2021-07-28 15:25:00|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|498
1627486200000|2021-07-28 15:30:00|21.2|21.12|21.19|21.11|21.23|21.15|21.16|21.08|286
1627486500000|2021-07-28 15:35:00|21.18|21.1|21.13|21.05|21.19|21.11|21.12|21.04|166
1627486800000|2021-07-28 15:40:00|21.12|21.04|21.13|21.05|21.17|21.09|21.12|21.04|105
1627487100000|2021-07-28 15:45:00|21.15|21.07|21.18|21.1|21.18|21.1|21.09|21.01|301
1627487400000|2021-07-28 15:50:00|21.17|21.09|21.14|21.06|21.18|21.1|21.14|21.06|143
1627487700000|2021-07-28 15:55:00|21.15|21.07|21.16|21.08|21.17|21.09|21.09|21.01|191
1627488000000|2021-07-28 16:00:00|21.15|21.07|21.2|21.12|21.21|21.13|21.12|21.04|73
1627488300000|2021-07-28 16:05:00|21.21|21.13|21.15|21.07|21.21|21.13|21.12|21.04|0
1627488600000|2021-07-28 16:10:00|21.16|21.08|21.12|21.04|21.16|21.08|21.09|21.01|3
1627488900000|2021-07-28 16:15:00|21.13|21.05|21.12|21.04|21.17|21.09|21.12|21.04|22
1627489200000|2021-07-28 16:20:00|21.09|21.01|21.13|21.05|21.17|21.09|21.09|21.01|12
1627489500000|2021-07-28 16:25:00|21.15|21.07|21.21|21.13|21.21|21.13|21.12|21.04|42
1627489800000|2021-07-28 16:30:00|21.2|21.12|21.19|21.11|21.21|21.13|21.17|21.09|10
1627490100000|2021-07-28 16:35:00|21.17|21.09|21.21|21.13|21.26|21.18|21.15|21.07|36
1627490400000|2021-07-28 16:40:00|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|0
1627490700000|2021-07-28 16:45:00|21.24|21.16|21.21|21.13|21.24|21.16|21.19|21.11|0
1627491000000|2021-07-28 16:50:00|21.23|21.15|21.26|21.18|21.26|21.18|21.17|21.09|6
1627491300000|2021-07-28 16:55:00|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|5
1627491600000|2021-07-28 17:00:00|21.16|21.08|21.24|21.16|21.26|21.18|21.16|21.08|10
1627491900000|2021-07-28 17:05:00|21.22|21.14|21.21|21.13|21.26|21.18|21.17|21.09|12
1627492200000|2021-07-28 17:10:00|21.19|21.11|21.26|21.18|21.26|21.18|21.16|21.08|2
1627492500000|2021-07-28 17:15:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|50
1627492800000|2021-07-28 17:20:00|21.35|21.27|21.31|21.23|21.36|21.28|21.26|21.18|21
1627493100000|2021-07-28 17:25:00|21.33|21.25|21.36|21.28|21.38|21.3|21.31|21.23|11
1627493400000|2021-07-28 17:30:00|21.37|21.29|21.41|21.33|21.41|21.33|21.29|21.21|0
1627493700000|2021-07-28 17:35:00|21.44|21.36|21.41|21.33|21.46|21.38|21.36|21.28|20
1627494000000|2021-07-28 17:40:00|21.39|21.31|21.26|21.18|21.41|21.33|21.26|21.18|0
1627494300000|2021-07-28 17:45:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|3
1627494600000|2021-07-28 17:50:00|21.2|21.12|21.25|21.17|21.26|21.18|21.18|21.1|10
1627494900000|2021-07-28 17:55:00|21.23|21.15|21.35|21.1|21.35|21.17|21.18|21.05|36
1627495200000|2021-07-28 18:00:00|21.28|21.2|21.15|21.07|21.5|21.37|21.09|20.97|30
1627495500000|2021-07-28 18:05:00|21.11|21.03|21.16|21.08|21.27|21.17|21.1|21.02|1
1627495800000|2021-07-28 18:10:00|21.15|21.07|20.94|20.86|21.16|21.08|20.93|20.85|8
1627496100000|2021-07-28 18:15:00|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|7
1627496400000|2021-07-28 18:20:00|20.96|20.88|20.89|20.81|20.97|20.89|20.86|20.78|1
1627496700000|2021-07-28 18:25:00|20.9|20.82|20.95|20.87|20.98|20.9|20.9|20.82|10
1627497000000|2021-07-28 18:30:00|20.93|20.85|20.91|20.83|20.95|20.87|20.86|20.78|0
1627497300000|2021-07-28 18:35:00|20.89|20.81|20.95|20.87|21.13|21.05|20.89|20.81|27
1627497600000|2021-07-28 18:40:00|20.93|20.85|20.85|20.77|20.93|20.85|20.84|20.76|4
1627497900000|2021-07-28 18:45:00|20.84|20.76|20.63|20.55|20.84|20.76|20.63|20.48|31
1627498200000|2021-07-28 18:50:00|20.61|20.53|20.78|20.7|20.78|20.7|20.61|20.53|4
1627498500000|2021-07-28 18:55:00|20.73|20.65|20.75|20.67|20.79|20.68|20.69|20.54|42
1627498800000|2021-07-28 19:00:00|20.76|20.68|20.76|20.68|20.78|20.7|20.68|20.6|64
1627499100000|2021-07-28 19:05:00|20.78|20.7|20.81|20.73|20.85|20.77|20.76|20.68|37
1627499400000|2021-07-28 19:10:00|20.79|20.71|20.81|20.73|20.85|20.77|20.76|20.68|0
1627499700000|2021-07-28 19:15:00|20.85|20.77|20.88|20.8|20.91|20.83|20.81|20.73|14
1627500000000|2021-07-28 19:20:00|20.86|20.78|20.89|20.81|20.95|20.87|20.84|20.76|50
1627500300000|2021-07-28 19:25:00|20.91|20.83|20.78|20.7|20.91|20.83|20.77|20.69|0
1627500600000|2021-07-28 19:30:00|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|0
1627500900000|2021-07-28 19:35:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1627501200000|2021-07-28 19:40:00|20.81|20.73|20.83|20.75|20.85|20.77|20.78|20.7|15
1627501500000|2021-07-28 19:45:00|20.85|20.77|20.95|20.87|20.95|20.87|20.85|20.77|10
1627501800000|2021-07-28 19:50:00|20.98|20.9|20.96|20.88|20.99|20.91|20.95|20.87|14
1627502100000|2021-07-28 19:55:00|20.98|20.9|21.04|20.79|21.06|20.93|20.91|20.78|25
1627517700000|2021-07-29 00:15:00|21.17|21.09|21.34|21.04|21.4|21.1|21.17|21.03|1
1627518000000|2021-07-29 00:20:00|21.36|21.06|21.36|21.06|21.36|21.07|21.32|21.04|0
1627518300000|2021-07-29 00:25:00|21.38|21.08|21.37|21.12|21.38|21.12|21.36|21.06|0
1627518600000|2021-07-29 00:30:00|21.38|21.08|21.4|21.15|21.42|21.25|21.33|21.08|0
1627518900000|2021-07-29 00:35:00|21.39|21.14|21.39|21.14|21.39|21.14|21.37|21.12|0
1627519200000|2021-07-29 00:40:00|21.4|21.15|21.39|21.14|21.4|21.15|21.39|21.14|0
1627519500000|2021-07-29 00:45:00|21.28|21.2|21.39|21.14|21.39|21.2|21.28|21.14|0
1627519800000|2021-07-29 00:50:00|21.28|21.2|21.27|21.19|21.39|21.2|21.27|21.12|0
1627520100000|2021-07-29 00:55:00|21.37|21.12|21.23|20.98|21.37|21.19|21.23|20.98|1
1627520400000|2021-07-29 01:00:00|21.24|20.99|21.3|21|21.31|21.01|21.24|20.99|0
1627520700000|2021-07-29 01:05:00|21.31|21.01|21.31|21.01|21.31|21.01|21.28|20.98|0
1627521000000|2021-07-29 01:10:00|21.33|21.03|21.35|21.05|21.35|21.05|21.31|21.01|0
1627521300000|2021-07-29 01:15:00|21.36|21.06|21.35|21.05|21.38|21.12|21.33|21.03|0
1627521600000|2021-07-29 01:20:00|21.3|21|21.38|21.08|21.38|21.12|21.3|21|0
1627521900000|2021-07-29 01:25:00|21.37|21.12|21.38|21.08|21.38|21.12|21.37|21.08|0
1627522200000|2021-07-29 01:30:00|21.37|21.12|21.37|21.12|21.38|21.12|21.37|21.08|0
1627522500000|2021-07-29 01:35:00|21.36|21.11|21.37|21.12|21.37|21.12|21.36|21.11|0
1627522800000|2021-07-29 01:40:00|21.36|21.11|21.37|21.07|21.37|21.11|21.35|21.06|0
1627523100000|2021-07-29 01:45:00|21.36|21.11|21.5|21.2|21.55|21.26|21.34|21.07|1
1627523400000|2021-07-29 01:50:00|21.48|21.18|21.53|21.23|21.55|21.25|21.44|21.14|0
1627523700000|2021-07-29 01:55:00|21.55|21.25|21.53|21.23|21.55|21.25|21.48|21.18|0
1627524000000|2021-07-29 02:00:00|21.5|21.2|21.53|21.23|21.53|21.23|21.48|21.18|0
1627524300000|2021-07-29 02:05:00|21.48|21.18|21.53|21.23|21.55|21.25|21.48|21.18|0
1627524600000|2021-07-29 02:10:00|21.51|21.21|21.48|21.18|21.53|21.23|21.48|21.18|0
1627524900000|2021-07-29 02:15:00|21.5|21.2|21.5|21.2|21.5|21.2|21.48|21.18|0
1627525500000|2021-07-29 02:25:00|21.51|21.21|21.5|21.2|21.51|21.21|21.5|21.2|0
1627525800000|2021-07-29 02:30:00|21.48|21.18|21.5|21.2|21.5|21.2|21.46|21.16|0
1627526100000|2021-07-29 02:35:00|21.48|21.18|21.36|21.06|21.48|21.18|21.36|21.06|0
1627526400000|2021-07-29 02:40:00|21.38|21.08|21.41|21.11|21.41|21.11|21.36|21.06|0
1627526700000|2021-07-29 02:45:00|21.43|21.13|21.36|21.06|21.45|21.15|21.36|21.06|0
1627527000000|2021-07-29 02:50:00|21.38|21.08|21.36|21.06|21.4|21.1|21.36|21.06|0
1627527600000|2021-07-29 03:00:00|21.35|21.05|21.36|21.06|21.36|21.06|21.31|21.01|0
1627527900000|2021-07-29 03:05:00|21.33|21.03|21.36|21.06|21.36|21.06|21.31|21.01|0
1627528500000|2021-07-29 03:15:00|21.35|21.05|21.36|21.06|21.38|21.08|21.31|21.01|0
1627528800000|2021-07-29 03:20:00|21.38|21.08|21.4|21.1|21.41|21.11|21.38|21.08|0
1627529100000|2021-07-29 03:25:00|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1627529400000|2021-07-29 03:30:00|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1627530000000|2021-07-29 03:40:00|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1627530300000|2021-07-29 03:45:00|21.41|21.11|21.41|21.11|21.43|21.13|21.41|21.11|0
1627530600000|2021-07-29 03:50:00|21.43|21.13|21.41|21.11|21.43|21.13|21.4|21.1|0
1627530900000|2021-07-29 03:55:00|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1627531200000|2021-07-29 04:00:00|21.41|21.11|21.41|21.11|21.43|21.13|21.41|21.11|0
1627531500000|2021-07-29 04:05:00|21.42|21.12|21.42|21.12|21.42|21.12|21.4|21.1|0
1627531800000|2021-07-29 04:10:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1627532400000|2021-07-29 04:20:00|21.35||21.4||21.4||21.35||0
1627533000000|2021-07-29 04:30:00|21.34|21.09|21.32|21.07|21.34|21.09|21.32|21.07|0
1627533300000|2021-07-29 04:35:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1627533900000|2021-07-29 04:45:00|21.32|21.07|21.32|21.02|21.32|21.07|21.27|20.97|5
1627534200000|2021-07-29 04:50:00|21.3|21|21.32|21.02|21.38|21.08|21.25|20.95|0
1627534500000|2021-07-29 04:55:00|21.33|21.03|21.32|21.02|21.37|21.07|21.32|21.02|0
1627534800000|2021-07-29 05:00:00|21.35|21.05|21.37|21.07|21.37|21.07|21.32|21.02|0
1627535100000|2021-07-29 05:05:00|21.35|21.05|21.32|21.02|21.37|21.07|21.32|21.02|0
1627535400000|2021-07-29 05:10:00|21.33|21.03|21.35|21.05|21.35|21.05|21.33|21.03|0
1627535700000|2021-07-29 05:15:00|21.33|21.03|21.32|21.02|21.33|21.03|21.31|21.01|0
1627536000000|2021-07-29 05:20:00|21.29|20.99|21.32|21.02|21.32|21.02|21.27|20.97|0
1627536300000|2021-07-29 05:25:00|21.29|20.99|21.27|20.97|21.29|20.99|21.27|20.97|0
1627536600000|2021-07-29 05:30:00|21.23|20.93|21.23|20.93|21.27|20.97|21.2|20.9|0
1627536900000|2021-07-29 05:35:00|21.2|20.9|21.23|20.93|21.23|20.93|21.2|20.9|0
1627537200000|2021-07-29 05:40:00|21.25|20.95|21.24|20.94|21.26|20.96|21.23|20.93|0
1627537500000|2021-07-29 05:45:00|21.22|20.92|21.25|20.95|21.25|20.95|21.22|20.92|0
1627537800000|2021-07-29 05:50:00|21.23|20.93|21.22|20.92|21.25|20.97|21.05|20.91|0
1627538100000|2021-07-29 05:55:00|21.21|20.91|21.22|20.92|21.22|20.92|21.21|20.91|0
1627538400000|2021-07-29 06:00:00|21.17|20.91|21.01|20.93|21.22|20.97|20.96|20.83|9
1627538700000|2021-07-29 06:05:00|21.03|20.95|21.04|20.96|21.06|20.98|21.02|20.94|2
1627539000000|2021-07-29 06:10:00|21.02|20.94|20.94|20.86|21.02|20.94|20.94|20.86|2
1627539300000|2021-07-29 06:15:00|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|5
1627539600000|2021-07-29 06:20:00|20.94|20.86|20.9|20.82|20.94|20.86|20.88|20.8|31
1627539900000|2021-07-29 06:25:00|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|1
1627540200000|2021-07-29 06:30:00|20.88|20.8|20.86|20.78|20.9|20.82|20.83|20.75|4
1627540500000|2021-07-29 06:35:00|20.85|20.77|20.85|20.77|20.88|20.8|20.83|20.75|0
1627540800000|2021-07-29 06:40:00|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|0
1627541100000|2021-07-29 06:45:00|20.84|20.76|20.87|20.79|20.87|20.79|20.83|20.75|0
1627541400000|2021-07-29 06:50:00|20.86|20.78|20.86|20.78|20.87|20.79|20.83|20.75|2
1627541700000|2021-07-29 06:55:00|20.85|20.77|20.83|20.75|20.87|20.79|20.83|20.75|0
1627542000000|2021-07-29 07:00:00|20.84|20.76|20.77|20.69|20.84|20.76|20.68|20.6|299
1627542300000|2021-07-29 07:05:00|20.78|20.7|20.75|20.67|20.82|20.74|20.73|20.65|99
1627542600000|2021-07-29 07:10:00|20.73|20.65|20.77|20.69|20.81|20.73|20.73|20.65|150
1627542900000|2021-07-29 07:15:00|20.75|20.67|20.66|20.58|20.75|20.67|20.62|20.54|263
1627543200000|2021-07-29 07:20:00|20.65|20.57|20.6|20.52|20.65|20.57|20.53|20.45|420
1627543500000|2021-07-29 07:25:00|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|81
1627543800000|2021-07-29 07:30:00|20.62|20.54|20.62|20.54|20.63|20.55|20.58|20.5|314
1627544100000|2021-07-29 07:35:00|20.63|20.55|20.7|20.62|20.7|20.62|20.62|20.54|201
1627544400000|2021-07-29 07:40:00|20.72|20.64|20.65|20.57|20.75|20.67|20.64|20.56|220
1627544700000|2021-07-29 07:45:00|20.64|20.56|20.62|20.54|20.67|20.59|20.58|20.5|5
1627545000000|2021-07-29 07:50:00|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|31
1627545300000|2021-07-29 07:55:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|4
1627545600000|2021-07-29 08:00:00|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|3
1627545900000|2021-07-29 08:05:00|20.67|20.59|20.65|20.57|20.68|20.6|20.63|20.55|114
1627546200000|2021-07-29 08:10:00|20.63|20.55|20.66|20.58|20.67|20.59|20.58|20.5|44
1627546500000|2021-07-29 08:15:00|20.67|20.59|20.71|20.63|20.71|20.63|20.66|20.58|144
1627546800000|2021-07-29 08:20:00|20.72|20.64|20.8|20.72|20.83|20.75|20.72|20.64|192
1627547100000|2021-07-29 08:25:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|105
1627547400000|2021-07-29 08:30:00|20.75|20.67|20.78|20.7|20.8|20.72|20.75|20.67|216
1627547700000|2021-07-29 08:35:00|20.75|20.67|20.73|20.65|20.78|20.7|20.72|20.64|17
1627548000000|2021-07-29 08:40:00|20.75|20.67|20.77|20.69|20.77|20.69|20.73|20.65|63
1627548300000|2021-07-29 08:45:00|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|203
1627548600000|2021-07-29 08:50:00|20.75|20.67|20.82|20.74|20.82|20.74|20.73|20.65|227
1627548900000|2021-07-29 08:55:00|20.8|20.72|20.78|20.7|20.82|20.74|20.77|20.69|224
1627549200000|2021-07-29 09:00:00|||||||||148
1627549500000|2021-07-29 09:05:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|163
1627549800000|2021-07-29 09:10:00|||||||||214
1627550100000|2021-07-29 09:15:00|20.85|20.77|20.87|20.79|20.87|20.79|20.83|20.75|173
1627550400000|2021-07-29 09:20:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|160
1627550700000|2021-07-29 09:25:00|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|170
1627551000000|2021-07-29 09:30:00|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|163
1627551300000|2021-07-29 09:35:00|20.85|20.77|20.78|20.7|20.85|20.77|20.77|20.69|117
1627551600000|2021-07-29 09:40:00|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|131
1627551900000|2021-07-29 09:45:00|20.82|20.74|20.82|20.74|20.82|20.74|20.78|20.7|196
1627552200000|2021-07-29 09:50:00|20.85|20.77|20.85|20.77|20.87|20.79|20.83|20.75|282
1627552500000|2021-07-29 09:55:00|20.83|20.75|20.83|20.75|20.85|20.77|20.82|20.74|174
1627552800000|2021-07-29 10:00:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|26
1627553100000|2021-07-29 10:05:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|3
1627553400000|2021-07-29 10:10:00|20.81|20.73|20.72|20.64|20.81|20.73|20.72|20.64|21
1627553700000|2021-07-29 10:15:00|20.7|20.62|20.69|20.61|20.74|20.66|20.67|20.59|127
1627554000000|2021-07-29 10:20:00|20.67|20.59|20.69|20.61|20.73|20.65|20.67|20.59|12
1627554300000|2021-07-29 10:25:00|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|25
1627554600000|2021-07-29 10:30:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|26
1627554900000|2021-07-29 10:35:00|20.66|20.58|20.67|20.59|20.69|20.61|20.64|20.56|7
1627555200000|2021-07-29 10:40:00|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|0
1627555500000|2021-07-29 10:45:00|20.71|20.63|20.74|20.66|20.79|20.71|20.69|20.61|248
1627555800000|2021-07-29 10:50:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|12
1627556100000|2021-07-29 10:55:00|20.7|20.62|20.6|20.52|20.7|20.62|20.6|20.52|41
1627556400000|2021-07-29 11:00:00|20.61|20.53|20.64|20.56|20.65|20.57|20.6|20.52|56
1627556700000|2021-07-29 11:05:00|20.65|20.57|20.64|20.56|20.65|20.57|20.61|20.53|4
1627557000000|2021-07-29 11:10:00|20.61|20.53|20.61|20.53|20.65|20.57|20.61|20.53|4
1627557300000|2021-07-29 11:15:00|20.62|20.54|20.65|20.57|20.65|20.57|20.61|20.53|57
1627557600000|2021-07-29 11:20:00|20.66|20.58|20.75|20.67|20.79|20.71|20.66|20.58|82
1627557900000|2021-07-29 11:25:00|20.74|20.66|20.72|20.64|20.75|20.67|20.7|20.62|123
1627558200000|2021-07-29 11:30:00|20.74|20.66|20.74|20.66|20.75|20.67|20.7|20.62|23
1627558500000|2021-07-29 11:35:00|20.73|20.65|20.72|20.64|20.75|20.67|20.71|20.63|3
1627558800000|2021-07-29 11:40:00|20.74|20.66|20.67|20.59|20.74|20.66|20.67|20.59|26
1627559400000|2021-07-29 11:50:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627559700000|2021-07-29 11:55:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|4
1627560000000|2021-07-29 12:00:00|20.65|20.57|20.62|20.54|20.66|20.58|20.62|20.54|39
1627560300000|2021-07-29 12:05:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|62
1627560600000|2021-07-29 12:10:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1627560900000|2021-07-29 12:15:00|20.64|20.56|20.67|20.59|20.67|20.59|20.62|20.54|12
1627561200000|2021-07-29 12:20:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1627561500000|2021-07-29 12:25:00|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|16
1627561800000|2021-07-29 12:30:00|20.66|20.58|20.7|20.62|20.74|20.66|20.66|20.58|113
1627562100000|2021-07-29 12:35:00|20.69|20.61|20.71|20.63|20.75|20.67|20.69|20.61|37
1627562400000|2021-07-29 12:40:00|20.72|20.64|20.74|20.66|20.75|20.67|20.71|20.63|18
1627562700000|2021-07-29 12:45:00|20.75|20.67|20.71|20.63|20.75|20.67|20.7|20.62|40
1627563000000|2021-07-29 12:50:00|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|15
1627563300000|2021-07-29 12:55:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|24
1627563600000|2021-07-29 13:00:00|20.69|20.61|20.66|20.58|20.71|20.63|20.62|20.54|116
1627563900000|2021-07-29 13:05:00|20.64|20.56|20.69|20.61|20.69|20.61|20.61|20.53|87
1627564500000|2021-07-29 13:15:00|20.74|20.66|20.66|20.58|20.74|20.66|20.66|20.58|197
1627564800000|2021-07-29 13:20:00|20.68|20.6|20.79|20.71|20.79|20.71|20.66|20.58|35
1627565100000|2021-07-29 13:25:00|20.76|20.68|20.76|20.68|20.76|20.68|20.71|20.63|83
1627565400000|2021-07-29 13:30:00|20.74|20.66|20.66|20.58|20.76|20.68|20.66|20.58|206
1627565700000|2021-07-29 13:35:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|389
1627566000000|2021-07-29 13:40:00|20.69|20.61|20.74|20.66|20.74|20.66|20.66|20.58|349
1627566300000|2021-07-29 13:45:00|20.72|20.64|20.7|20.62|20.79|20.71|20.7|20.62|255
1627566600000|2021-07-29 13:50:00|20.71|20.63|20.75|20.67|20.76|20.68|20.7|20.62|19
1627566900000|2021-07-29 13:55:00|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|43
1627567200000|2021-07-29 14:00:00|20.69|20.61|20.69|20.61|20.75|20.67|20.64|20.56|83
1627567500000|2021-07-29 14:05:00|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|77
1627567800000|2021-07-29 14:10:00|20.73|20.65|20.69|20.61|20.74|20.66|20.67|20.59|262
1627568100000|2021-07-29 14:15:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|77
1627568400000|2021-07-29 14:20:00|20.62|20.54|20.68|20.6|20.69|20.61|20.62|20.54|111
1627568700000|2021-07-29 14:25:00|20.66|20.58|20.65|20.57|20.69|20.61|20.64|20.56|73
1627569000000|2021-07-29 14:30:00|20.66|20.58|20.72|20.64|20.72|20.64|20.66|20.58|211
1627569300000|2021-07-29 14:35:00|20.73|20.65|20.73|20.65|20.77|20.69|20.71|20.63|106
1627569600000|2021-07-29 14:40:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|147
1627569900000|2021-07-29 14:45:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|71
1627570200000|2021-07-29 14:50:00|20.74|20.66|20.62|20.54|20.76|20.68|20.62|20.54|417
1627570500000|2021-07-29 14:55:00|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|135
1627570800000|2021-07-29 15:00:00|20.66|20.58|20.66|20.58|20.71|20.63|20.62|20.54|242
1627571100000|2021-07-29 15:05:00|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|37
1627571400000|2021-07-29 15:10:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|211
1627571700000|2021-07-29 15:15:00|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|733
1627572000000|2021-07-29 15:20:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|51
1627572300000|2021-07-29 15:25:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|742
1627572600000|2021-07-29 15:30:00|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|117
1627572900000|2021-07-29 15:35:00|20.69|20.61|20.59|20.51|20.69|20.61|20.59|20.51|168
1627573200000|2021-07-29 15:40:00|20.58|20.5|20.59|20.51|20.63|20.55|20.58|20.5|112
1627573500000|2021-07-29 15:45:00|20.58|20.5|20.58|20.5|20.59|20.51|20.54|20.46|125
1627574100000|2021-07-29 15:55:00|20.63|20.55|20.63|20.55|20.68|20.6|20.63|20.55|175
1627574400000|2021-07-29 16:00:00|||||||||3
1627574700000|2021-07-29 16:05:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|85
1627575000000|2021-07-29 16:10:00|20.56|20.48|20.54|20.46|20.56|20.48|20.51|20.43|92
1627576500000|2021-07-29 16:35:00|||||||||2
1627577100000|2021-07-29 16:45:00|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|23
1627577700000|2021-07-29 16:55:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|22
1627578000000|2021-07-29 17:00:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|32
1627578300000|2021-07-29 17:05:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|14
1627578900000|2021-07-29 17:15:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1627579500000|2021-07-29 17:25:00|||||||||8
1627579800000|2021-07-29 17:30:00|||||||||39
1627580100000|2021-07-29 17:35:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|20
1627580700000|2021-07-29 17:45:00|||||||||1
1627581300000|2021-07-29 17:55:00|||||||||1
1627581600000|2021-07-29 18:00:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|16
1627581900000|2021-07-29 18:05:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|3
1627582500000|2021-07-29 18:15:00|||||||||1
1627582800000|2021-07-29 18:20:00|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|31
1627583100000|2021-07-29 18:25:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|27
1627583400000|2021-07-29 18:30:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|14
1627583700000|2021-07-29 18:35:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|20
1627584000000|2021-07-29 18:40:00|20.56|20.48|20.57|20.49|20.58|20.5|20.55|20.47|42
1627584300000|2021-07-29 18:45:00|20.6|20.52|20.53|20.45|20.6|20.52|20.53|20.45|2
1627584600000|2021-07-29 18:50:00|20.55|20.47|20.53|20.45|20.55|20.47|20.51|20.43|29
1627584900000|2021-07-29 18:55:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1627585200000|2021-07-29 19:00:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1627585500000|2021-07-29 19:05:00|20.58|20.5|20.6|20.52|20.6|20.52|20.56|20.48|4
1627586400000|2021-07-29 19:20:00|20.56|20.48|20.58|20.5|20.6|20.52|20.56|20.48|8
1627586700000|2021-07-29 19:25:00|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|1
1627587000000|2021-07-29 19:30:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627587300000|2021-07-29 19:35:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1627587600000|2021-07-29 19:40:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|4
1627587900000|2021-07-29 19:45:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1627588200000|2021-07-29 19:50:00|20.55|20.47|20.53|20.45|20.59|20.51|20.52|20.44|52
1627588500000|2021-07-29 19:55:00|20.54|20.46|20.69|20.44|20.69|20.54|20.54|20.44|14
1627588800000|2021-07-29 20:00:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1627604100000|2021-07-30 00:15:00|20.83|20.53|21.38|21.13|21.4|21.25|20.83|20.53|10
1627604400000|2021-07-30 00:20:00|21.35|21.1|21.42|21.12|21.46|21.16|21.33|21.08|19
1627604700000|2021-07-30 00:25:00|21.43|21.13|21.41|21.11|21.47|21.21|21.38|21.08|0
1627605000000|2021-07-30 00:30:00|21.38|21.08|21.46|21.16|21.46|21.21|21.37|21.07|0
1627605300000|2021-07-30 00:35:00|21.48|21.21|21.46|21.21|21.48|21.23|21.45|21.16|0
1627605600000|2021-07-30 00:40:00|21.42|21.17|21.46|21.16|21.46|21.21|21.42|21.16|0
1627605900000|2021-07-30 00:45:00|21.45|21.2|21.58|21.33|21.63|21.48|21.42|21.16|22
1627606200000|2021-07-30 00:50:00|21.56|21.31|21.58|21.33|21.58|21.33|21.55|21.26|0
1627606500000|2021-07-30 00:55:00|21.56|21.31|21.56|21.31|21.58|21.33|21.56|21.31|0
1627606800000|2021-07-30 01:00:00|21.55|21.26|21.53|21.23|21.57|21.31|21.52|21.22|0
1627607100000|2021-07-30 01:05:00|21.52|21.22|21.51|21.21|21.52|21.26|21.48|21.18|0
1627607400000|2021-07-30 01:10:00|21.5|21.26|21.51|21.26|21.51|21.26|21.5|21.21|0
1627607700000|2021-07-30 01:15:00|21.53|21.28|21.56|21.26|21.57|21.31|21.53|21.23|0
1627608000000|2021-07-30 01:20:00|21.57|21.31|21.56|21.31|21.58|21.33|21.55|21.26|0
1627608300000|2021-07-30 01:25:00|21.58|21.33|21.53|21.45|21.62|21.45|21.52|21.33|1
1627608600000|2021-07-30 01:30:00|21.62|21.37|21.59|21.34|21.62|21.45|21.52|21.31|0
1627608900000|2021-07-30 01:35:00|21.52|21.44|21.59|21.34|21.59|21.48|21.52|21.34|2
1627609200000|2021-07-30 01:40:00|21.53|21.45|21.59|21.34|21.59|21.47|21.52|21.34|0
1627609500000|2021-07-30 01:45:00|21.53|21.45|21.59|21.34|21.59|21.45|21.53|21.34|0
1627609800000|2021-07-30 01:50:00|21.52|21.44|21.59|21.34|21.59|21.45|21.52|21.34|0
1627610100000|2021-07-30 01:55:00|21.52|21.44|21.53|21.45|21.59|21.45|21.52|21.34|0
1627610400000|2021-07-30 02:00:00|21.59|21.34|21.53|21.45|21.59|21.45|21.52|21.34|0
1627610700000|2021-07-30 02:05:00|21.59|21.34|21.59|21.34|21.59|21.45|21.52|21.34|0
1627611000000|2021-07-30 02:10:00|21.58|21.33|21.56|21.26|21.58|21.33|21.55|21.26|0
1627611300000|2021-07-30 02:15:00|21.54|21.24|21.49|21.19|21.56|21.26|21.49|21.19|0
1627611600000|2021-07-30 02:20:00|21.47|21.17|21.51|21.21|21.51|21.21|21.45|21.15|0
1627611900000|2021-07-30 02:25:00|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1627612500000|2021-07-30 02:35:00|21.51|21.21|21.51|21.21|21.51|21.21|21.49|21.19|0
1627612800000|2021-07-30 02:40:00|21.5|21.26|21.51|21.21|21.52|21.26|21.5|21.21|0
1627613100000|2021-07-30 02:45:00|21.5|21.25|21.51|21.21|21.52|21.26|21.5|21.21|0
1627613400000|2021-07-30 02:50:00|21.5|21.25|21.51|21.26|21.52|21.26|21.5|21.21|0
1627613700000|2021-07-30 02:55:00|21.56|21.31|21.56|21.26|21.56|21.31|21.56|21.26|0
1627614000000|2021-07-30 03:00:00|21.54|21.24|21.51|21.21|21.54|21.24|21.49|21.19|0
1627615200000|2021-07-30 03:20:00|21.5|21.25|21.64|21.39|21.64|21.46|21.5|21.25|0
1627615500000|2021-07-30 03:25:00|21.54|21.46|21.59|21.34|21.6|21.46|21.52|21.34|0
1627615800000|2021-07-30 03:30:00|21.56|21.31|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616100000|2021-07-30 03:35:00|21.59|21.34|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616400000|2021-07-30 03:40:00|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627616700000|2021-07-30 03:45:00|21.59|21.34|21.59|21.34|21.59|21.34|21.56|21.31|0
1627617000000|2021-07-30 03:50:00|21.57|21.32|21.52|21.44|21.59|21.44|21.52|21.31|0
1627617300000|2021-07-30 03:55:00|21.53|21.45|21.56|21.31|21.61|21.45|21.5|21.31|0
1627617600000|2021-07-30 04:00:00|21.58|21.33|21.56|21.31|21.59|21.34|21.56|21.31|0
1627618200000|2021-07-30 04:10:00|21.59|21.34|21.55|21.3|21.59|21.34|21.55|21.3|0
1627618800000|2021-07-30 04:20:00|21.48|21.4|21.56|21.31|21.56|21.41|21.46|21.3|0
1627619100000|2021-07-30 04:25:00|21.55|21.3|21.49|21.41|21.56|21.41|21.48|21.3|0
1627619400000|2021-07-30 04:30:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1627619700000|2021-07-30 04:35:00|21.64|21.39|21.59|21.34|21.64|21.47|21.52|21.31|1
1627620000000|2021-07-30 04:40:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1627620300000|2021-07-30 04:45:00|21.58|21.33|21.59|21.34|21.59|21.34|21.56|21.31|0
1627620600000|2021-07-30 04:50:00|21.58|21.33|21.59|21.34|21.59|21.34|21.56|21.31|0
1627620900000|2021-07-30 04:55:00|21.52|21.44|21.49|21.41|21.64|21.46|21.49|21.33|1
1627621200000|2021-07-30 05:00:00|21.48|21.4|21.62|21.37|21.68|21.54|21.48|21.33|10
1627621500000|2021-07-30 05:05:00|21.52|21.44|21.56|21.48|21.63|21.48|21.48|21.33|0
1627621800000|2021-07-30 05:10:00|21.59|21.51|21.59|21.51|21.66|21.54|21.58|21.41|4
1627622100000|2021-07-30 05:15:00|21.61|21.53|21.68|21.43|21.74|21.6|21.61|21.43|1
1627622400000|2021-07-30 05:20:00|21.69|21.44|21.69|21.44|21.74|21.49|21.68|21.43|0
1627622700000|2021-07-30 05:25:00|21.73|21.43|21.76|21.51|21.76|21.51|21.68|21.41|0
1627623000000|2021-07-30 05:30:00|21.74|21.49|21.68|21.43|21.76|21.55|21.63|21.43|0
1627623300000|2021-07-30 05:35:00|21.67|21.42|21.76|21.51|21.77|21.51|21.67|21.42|0
1627623600000|2021-07-30 05:40:00|21.77|21.52|21.75|21.5|21.77|21.52|21.72|21.47|0
1627623900000|2021-07-30 05:45:00|21.72|21.47|21.77|21.52|21.77|21.52|21.72|21.47|0
1627624200000|2021-07-30 05:50:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1627624500000|2021-07-30 05:55:00|21.69|21.61|21.76|21.68|21.79|21.68|21.67|21.54|5
1627624800000|2021-07-30 06:00:00|21.75|21.67|21.58|21.5|21.76|21.68|21.55|21.47|6
1627625100000|2021-07-30 06:05:00|21.56|21.48|21.47|21.39|21.58|21.5|21.46|21.38|65
1627625400000|2021-07-30 06:10:00|21.46|21.38|21.41|21.33|21.47|21.39|21.41|21.33|55
1627625700000|2021-07-30 06:15:00|21.42|21.34|21.37|21.29|21.45|21.37|21.36|21.28|24
1627626000000|2021-07-30 06:20:00|21.36|21.28|21.37|21.29|21.39|21.31|21.33|21.25|28
1627626300000|2021-07-30 06:25:00|21.39|21.31|21.51|21.43|21.51|21.43|21.37|21.29|2
1627626600000|2021-07-30 06:30:00|21.53|21.45|21.69|21.61|21.78|21.7|21.51|21.43|47
1627626900000|2021-07-30 06:35:00|21.66|21.58|21.69|21.61|21.69|21.61|21.65|21.57|7
1627627200000|2021-07-30 06:40:00|21.67|21.59|21.66|21.58|21.71|21.63|21.6|21.52|74
1627627500000|2021-07-30 06:45:00|21.67|21.59|21.66|21.58|21.69|21.61|21.63|21.55|15
1627627800000|2021-07-30 06:50:00|21.64|21.56|21.7|21.62|21.72|21.64|21.63|21.55|49
1627628100000|2021-07-30 06:55:00|21.69|21.61|21.6|21.52|21.69|21.61|21.56|21.48|24
1627628400000|2021-07-30 07:00:00|21.59|21.51|21.52|21.44|21.6|21.52|21.43|21.35|521
1627628700000|2021-07-30 07:05:00|21.54|21.46|21.5|21.42|21.63|21.55|21.46|21.38|148
1627629000000|2021-07-30 07:10:00|21.49|21.41|21.64|21.56|21.64|21.56|21.49|21.41|80
1627629300000|2021-07-30 07:15:00|21.68|21.6|21.53|21.45|21.78|21.7|21.51|21.43|563
1627629600000|2021-07-30 07:20:00|21.54|21.46|21.61|21.53|21.69|21.61|21.53|21.45|106
1627629900000|2021-07-30 07:25:00|21.64|21.56|21.65|21.57|21.66|21.58|21.57|21.49|75
1627630200000|2021-07-30 07:30:00|21.66|21.58|21.64|21.56|21.74|21.66|21.6|21.52|251
1627630500000|2021-07-30 07:35:00|21.66|21.58|21.73|21.65|21.81|21.73|21.64|21.56|472
1627630800000|2021-07-30 07:40:00|21.74|21.66|21.75|21.67|21.78|21.7|21.68|21.6|92
1627631100000|2021-07-30 07:45:00|21.77|21.69|21.75|21.67|21.81|21.73|21.73|21.65|132
1627631400000|2021-07-30 07:50:00|21.74|21.66|21.73|21.65|21.78|21.7|21.69|21.61|1194
1627631700000|2021-07-30 07:55:00|21.7|21.62|21.67|21.59|21.73|21.65|21.67|21.59|233
1627632000000|2021-07-30 08:00:00|21.69|21.61|21.66|21.58|21.75|21.67|21.65|21.57|135
1627632300000|2021-07-30 08:05:00|21.67|21.59|21.52|21.44|21.69|21.61|21.51|21.43|34
1627632600000|2021-07-30 08:10:00|21.51|21.43|21.42|21.34|21.52|21.44|21.4|21.32|54
1627632900000|2021-07-30 08:15:00|21.43|21.35|21.38|21.3|21.43|21.35|21.35|21.27|124
1627633200000|2021-07-30 08:20:00|21.39|21.31|21.3|21.22|21.39|21.31|21.24|21.16|104
1627633500000|2021-07-30 08:25:00|21.35|21.27|21.39|21.31|21.46|21.38|21.35|21.27|460
1627633800000|2021-07-30 08:30:00|21.41|21.33|21.43|21.35|21.48|21.4|21.39|21.31|188
1627634100000|2021-07-30 08:35:00|21.4|21.32|21.35|21.27|21.43|21.35|21.3|21.22|94
1627634400000|2021-07-30 08:40:00|21.38|21.3|21.42|21.34|21.48|21.4|21.37|21.29|75
1627634700000|2021-07-30 08:45:00|21.43|21.35|21.48|21.4|21.53|21.45|21.4|21.32|69
1627635000000|2021-07-30 08:50:00|21.45|21.37|21.52|21.44|21.52|21.44|21.43|21.35|53
1627635300000|2021-07-30 08:55:00|21.51|21.43|21.51|21.43|21.52|21.44|21.48|21.4|31
1627635600000|2021-07-30 09:00:00|21.5|21.42|21.55|21.47|21.57|21.49|21.47|21.39|44
1627635900000|2021-07-30 09:05:00|21.53|21.45|21.52|21.44|21.59|21.51|21.51|21.43|20
1627636200000|2021-07-30 09:10:00|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|115
1627636500000|2021-07-30 09:15:00|21.55|21.47|21.61|21.53|21.61|21.53|21.53|21.45|98
1627636800000|2021-07-30 09:20:00|21.6|21.52|21.58|21.5|21.61|21.53|21.57|21.49|9
1627637100000|2021-07-30 09:25:00|21.57|21.49|21.57|21.49|21.61|21.53|21.56|21.48|29
1627637400000|2021-07-30 09:30:00|21.6|21.52|21.57|21.49|21.6|21.52|21.53|21.45|136
1627637700000|2021-07-30 09:35:00|21.58|21.5|21.66|21.58|21.66|21.58|21.57|21.49|109
1627638000000|2021-07-30 09:40:00|21.65|21.57|21.66|21.58|21.7|21.62|21.64|21.56|81
1627638300000|2021-07-30 09:45:00|21.68|21.6|21.7|21.62|21.7|21.62|21.66|21.58|204
1627638600000|2021-07-30 09:50:00|21.75|21.67|21.7|21.62|21.78|21.7|21.66|21.58|431
1627638900000|2021-07-30 09:55:00|21.71|21.63|21.75|21.67|21.83|21.75|21.71|21.63|506
1627639200000|2021-07-30 10:00:00|21.71|21.63|21.73|21.65|21.75|21.67|21.69|21.61|440
1627639500000|2021-07-30 10:05:00|21.74|21.66|21.73|21.65|21.74|21.66|21.65|21.57|276
1627639800000|2021-07-30 10:10:00|21.7|21.62|21.84|21.76|21.89|21.81|21.7|21.62|425
1627640100000|2021-07-30 10:15:00|21.85|21.77|21.61|21.53|21.85|21.77|21.61|21.53|365
1627640400000|2021-07-30 10:20:00|21.6|21.52|21.63|21.55|21.65|21.57|21.52|21.44|129
1627640700000|2021-07-30 10:25:00|21.61|21.53|21.6|21.52|21.64|21.56|21.57|21.49|60
1627641000000|2021-07-30 10:30:00|21.63|21.55|21.6|21.52|21.68|21.6|21.6|21.52|103
1627641300000|2021-07-30 10:35:00|21.61|21.53|21.52|21.44|21.64|21.56|21.52|21.44|107
1627641600000|2021-07-30 10:40:00|21.53|21.45|21.52|21.44|21.57|21.49|21.48|21.4|31
1627641900000|2021-07-30 10:45:00|21.55|21.47|21.55|21.47|21.57|21.49|21.53|21.45|162
1627642200000|2021-07-30 10:50:00|21.57|21.49|21.48|21.4|21.57|21.49|21.48|21.4|8
1627642500000|2021-07-30 10:55:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|12
1627642800000|2021-07-30 11:00:00|21.47|21.39|21.47|21.39|21.48|21.4|21.45|21.37|167
1627643100000|2021-07-30 11:05:00|21.45|21.37|21.52|21.44|21.52|21.44|21.43|21.35|9
1627643400000|2021-07-30 11:10:00|21.51|21.43|21.52|21.44|21.55|21.47|21.5|21.42|0
1627643700000|2021-07-30 11:15:00|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|3
1627644000000|2021-07-30 11:20:00|21.45|21.37|21.52|21.44|21.53|21.45|21.45|21.37|139
1627644300000|2021-07-30 11:25:00|21.5|21.42|21.55|21.47|21.58|21.5|21.48|21.4|54
1627644600000|2021-07-30 11:30:00|21.57|21.49|21.58|21.5|21.62|21.54|21.53|21.45|24
1627644900000|2021-07-30 11:35:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|3
1627645200000|2021-07-30 11:40:00|21.55|21.47|21.53|21.45|21.62|21.54|21.53|21.45|68
1627645500000|2021-07-30 11:45:00|21.55|21.47|21.57|21.49|21.57|21.49|21.53|21.45|15
1627645800000|2021-07-30 11:50:00|21.58|21.5|21.58|21.5|21.62|21.54|21.53|21.45|603
1627646100000|2021-07-30 11:55:00|21.57|21.49|21.58|21.5|21.6|21.52|21.57|21.49|28
1627646400000|2021-07-30 12:00:00|21.6|21.52|21.63|21.55|21.67|21.59|21.58|21.5|26
1627646700000|2021-07-30 12:05:00|21.61|21.53|21.5|21.42|21.62|21.54|21.49|21.41|198
1627647000000|2021-07-30 12:10:00|21.49|21.41|21.52|21.44|21.54|21.46|21.49|21.41|26
1627647300000|2021-07-30 12:15:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|7
1627647600000|2021-07-30 12:20:00|||||||||6
1627647900000|2021-07-30 12:25:00|21.54|21.46|21.52|21.44|21.54|21.46|21.5|21.42|23
1627648200000|2021-07-30 12:30:00|21.5|21.42|21.42|21.34|21.52|21.44|21.4|21.32|266
1627648500000|2021-07-30 12:35:00|21.44|21.36|21.35|21.27|21.44|21.36|21.35|21.27|331
1627648800000|2021-07-30 12:40:00|||||||||45
1627649100000|2021-07-30 12:45:00|21.37|21.29|21.37|21.29|21.4|21.32|21.35|21.27|100
1627649400000|2021-07-30 12:50:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|70
1627649700000|2021-07-30 12:55:00|21.44|21.36|21.4|21.32|21.45|21.37|21.4|21.32|25
1627650000000|2021-07-30 13:00:00|21.43|21.35|21.52|21.44|21.52|21.44|21.4|21.32|86
1627650300000|2021-07-30 13:05:00|21.54|21.46|21.58|21.5|21.62|21.54|21.54|21.46|224
1627650600000|2021-07-30 13:10:00|21.57|21.49|21.55|21.47|21.59|21.51|21.54|21.46|22
1627650900000|2021-07-30 13:15:00|21.54|21.46|21.55|21.47|21.59|21.51|21.54|21.46|104
1627651200000|2021-07-30 13:20:00|21.56|21.48|21.53|21.45|21.59|21.51|21.52|21.44|16
1627651500000|2021-07-30 13:25:00|21.54|21.46|21.47|21.39|21.54|21.46|21.47|21.39|29
1627651800000|2021-07-30 13:30:00|21.45|21.37|21.27|21.19|21.47|21.39|21.25|21.17|852
1627652100000|2021-07-30 13:35:00|21.25|21.17|21.24|21.16|21.29|21.21|21.2|21.12|404
1627652400000|2021-07-30 13:40:00|21.22|21.14|21.21|21.13|21.25|21.17|21.16|21.08|208
1627652700000|2021-07-30 13:45:00|21.19|21.11|21.16|21.08|21.24|21.16|21.16|21.08|172
1627653000000|2021-07-30 13:50:00|21.21|21.13|21.12|21.04|21.21|21.13|21.12|21.04|171
1627653300000|2021-07-30 13:55:00|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|147
1627653600000|2021-07-30 14:00:00|21.16|21.08|20.99|20.91|21.16|21.08|20.99|20.91|130
1627653900000|2021-07-30 14:05:00|21|20.92|21.09|21.01|21.09|21.01|20.96|20.88|36
1627654200000|2021-07-30 14:10:00|21.08|21|21.02|20.94|21.14|21.06|21.02|20.94|410
1627654500000|2021-07-30 14:15:00|21.03|20.95|21.31|21.23|21.32|21.24|21.03|20.95|338
1627654800000|2021-07-30 14:20:00|21.27|21.19|21.31|21.23|21.32|21.24|21.22|21.14|20
1627655100000|2021-07-30 14:25:00|21.27|21.19|21.36|21.28|21.37|21.29|21.22|21.14|58
1627655400000|2021-07-30 14:30:00|21.35|21.27|21.4|21.32|21.44|21.36|21.34|21.26|155
1627655700000|2021-07-30 14:35:00|21.41|21.33|21.31|21.23|21.44|21.36|21.31|21.23|345
1627656000000|2021-07-30 14:40:00|21.32|21.24|21.32|21.24|21.37|21.29|21.22|21.14|407
1627656300000|2021-07-30 14:45:00|21.29|21.21|21.44|21.36|21.44|21.36|21.27|21.19|293
1627656600000|2021-07-30 14:50:00|21.42|21.34|21.42|21.34|21.42|21.34|21.36|21.28|476
1627656900000|2021-07-30 14:55:00|21.4|21.32|21.55|21.47|21.55|21.47|21.39|21.31|1187
1627657200000|2021-07-30 15:00:00|21.53|21.45|21.58|21.5|21.68|21.6|21.53|21.45|1162
1627657500000|2021-07-30 15:05:00|21.6|21.52|21.47|21.39|21.63|21.55|21.47|21.39|1532
1627657800000|2021-07-30 15:10:00|21.5|21.42|21.51|21.43|21.58|21.5|21.5|21.42|708
1627658100000|2021-07-30 15:15:00|21.53|21.45|21.52|21.44|21.58|21.5|21.5|21.42|699
1627658400000|2021-07-30 15:20:00|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|679
1627658700000|2021-07-30 15:25:00|21.5|21.42|21.62|21.54|21.68|21.6|21.49|21.41|1414
1627659000000|2021-07-30 15:30:00|21.59|21.51|21.61|21.53|21.71|21.63|21.57|21.49|991
1627659300000|2021-07-30 15:35:00|21.59|21.51|21.63|21.55|21.68|21.6|21.54|21.46|385
1627659600000|2021-07-30 15:40:00|21.64|21.56|21.54|21.46|21.67|21.59|21.51|21.43|185
1627659900000|2021-07-30 15:45:00|21.55|21.47|21.63|21.55|21.64|21.56|21.54|21.46|3
1627660200000|2021-07-30 15:50:00|21.6|21.52|21.59|21.51|21.6|21.52|21.54|21.46|18
1627660500000|2021-07-30 15:55:00|21.58|21.5|21.52|21.44|21.58|21.5|21.52|21.44|120
1627660800000|2021-07-30 16:00:00|21.57|21.49|21.49|21.41|21.57|21.49|21.48|21.4|22
1627661100000|2021-07-30 16:05:00|21.51|21.43|21.52|21.44|21.52|21.44|21.48|21.4|0
1627661400000|2021-07-30 16:10:00|21.51|21.43|21.51|21.43|21.57|21.49|21.48|21.4|24
1627661700000|2021-07-30 16:15:00|21.52|21.44|21.37|21.29|21.53|21.45|21.37|21.29|28
1627662000000|2021-07-30 16:20:00|21.38|21.3|21.43|21.35|21.45|21.37|21.38|21.3|5
1627662300000|2021-07-30 16:25:00|21.45|21.37|21.4|21.32|21.45|21.37|21.36|21.28|14
1627662600000|2021-07-30 16:30:00|21.39|21.31|21.3|21.22|21.39|21.31|21.3|21.22|7
1627662900000|2021-07-30 16:35:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1627663200000|2021-07-30 16:40:00|21.3|21.22|21.29|21.21|21.31|21.23|21.29|21.21|0
1627663500000|2021-07-30 16:45:00|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|54
1627663800000|2021-07-30 16:50:00|21.18|21.1|21.21|21.13|21.22|21.14|21.16|21.08|8
1627664100000|2021-07-30 16:55:00|21.22|21.14|21.26|21.18|21.31|21.23|21.22|21.14|57
1627664400000|2021-07-30 17:00:00|21.25|21.17|21.34|21.26|21.35|21.27|21.24|21.16|1
1627664700000|2021-07-30 17:05:00|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|7
1627665000000|2021-07-30 17:10:00|21.31|21.23|21.25|21.17|21.32|21.24|21.25|21.17|10
1627665300000|2021-07-30 17:15:00|21.23|21.15|21.27|21.19|21.27|21.19|21.21|21.13|0
1627665600000|2021-07-30 17:20:00|21.26|21.18|21.32|21.24|21.32|21.24|21.26|21.18|0
1627665900000|2021-07-30 17:25:00|21.31|21.23|21.26|21.18|21.32|21.24|21.26|21.18|0
1627666200000|2021-07-30 17:30:00|21.27|21.19|21.17|21.09|21.27|21.19|21.15|21.07|8
1627666500000|2021-07-30 17:35:00|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|3
1627666800000|2021-07-30 17:40:00|21.15|21.07|21.17|21.09|21.18|21.1|21.15|21.07|1
1627667100000|2021-07-30 17:45:00|21.19|21.11|21.18|21.1|21.22|21.14|21.18|21.1|0
1627667400000|2021-07-30 17:50:00|21.17|21.09|21.18|21.1|21.18|21.1|21.14|21.06|2
1627667700000|2021-07-30 17:55:00|21.17|21.09|21.19|21.11|21.21|21.13|21.15|21.07|7
1627668000000|2021-07-30 18:00:00|21.18|21.1|21.26|21.18|21.26|21.18|21.18|21.1|0
1627668300000|2021-07-30 18:05:00|21.27|21.19|21.25|21.17|21.32|21.24|21.25|21.17|0
1627668600000|2021-07-30 18:10:00|21.27|21.19|21.27|21.19|21.31|21.23|21.26|21.18|0
1627668900000|2021-07-30 18:15:00|21.26|21.18|21.31|21.23|21.34|21.26|21.26|21.18|6
1627669200000|2021-07-30 18:20:00|21.3|21.22|21.36|21.28|21.39|21.31|21.25|21.17|3
1627669500000|2021-07-30 18:25:00|21.37|21.29|21.47|21.39|21.47|21.39|21.36|21.28|0
1627669800000|2021-07-30 18:30:00|21.49|21.41|21.47|21.39|21.5|21.42|21.41|21.33|7
1627670100000|2021-07-30 18:35:00|21.45|21.37|21.5|21.42|21.5|21.42|21.42|21.34|4
1627670400000|2021-07-30 18:40:00|21.51|21.43|21.47|21.39|21.51|21.43|21.44|21.36|0
1627670700000|2021-07-30 18:45:00|21.45|21.37|21.44|21.36|21.47|21.39|21.42|21.34|0
1627671000000|2021-07-30 18:50:00|21.42|21.34|21.36|21.28|21.42|21.34|21.36|21.28|6
1627671300000|2021-07-30 18:55:00|21.32|21.24|21.37|21.29|21.43|21.35|21.32|21.24|0
1627671600000|2021-07-30 19:00:00|21.39|21.31|21.28|21.2|21.39|21.31|21.28|21.2|0
1627671900000|2021-07-30 19:05:00|21.3|21.22|21.29|21.21|21.32|21.24|21.25|21.17|1
1627672200000|2021-07-30 19:10:00|21.3|21.22|21.29|21.21|21.32|21.24|21.26|21.18|17
1627672500000|2021-07-30 19:15:00|21.27|21.19|21.43|21.35|21.43|21.35|21.27|21.19|83
1627672800000|2021-07-30 19:20:00|21.42|21.34|21.6|21.52|21.6|21.52|21.42|21.34|2
1627673100000|2021-07-30 19:25:00|21.59|21.51|21.48|21.4|21.59|21.51|21.45|21.37|43
1627673400000|2021-07-30 19:30:00|21.47|21.39|21.48|21.4|21.53|21.45|21.45|21.37|1
1627673700000|2021-07-30 19:35:00|21.5|21.42|21.57|21.49|21.57|21.49|21.49|21.41|5
1627674000000|2021-07-30 19:40:00|21.55|21.47|21.58|21.5|21.58|21.5|21.54|21.46|0
1627674300000|2021-07-30 19:45:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|3
1627674600000|2021-07-30 19:50:00|21.63|21.55|21.57|21.49|21.65|21.57|21.55|21.47|36
1627674900000|2021-07-30 19:55:00|21.58|21.5|21.56|21.48|21.73|21.56|21.56|21.48|21
1627863300000|2021-08-02 00:15:00|21.31|21.06|21.23|21.15|21.32|21.16|21.22|21.06|0
1627863600000|2021-08-02 00:20:00|21.26|21.18|21.34|21.04|21.37|21.22|21.26|21.02|3
1627863900000|2021-08-02 00:25:00|21.33|21.03|21.36|21.06|21.38|21.08|21.33|21.03|0
1627864200000|2021-08-02 00:30:00|21.34|21.04|21.34|21.04|21.38|21.09|21.34|21.04|0
1627864500000|2021-08-02 00:35:00|21.36|21.06|21.31|21.06|21.36|21.07|21.31|21.06|0
1627864800000|2021-08-02 00:40:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1627865100000|2021-08-02 00:45:00|21.29|21.04|21.3|21.05|21.3|21.05|21.28|21.03|0
1627865400000|2021-08-02 00:50:00|21.28|21.03|21.18|21.1|21.28|21.1|21.18|21.03|0
1627865700000|2021-08-02 00:55:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1627866000000|2021-08-02 01:00:00|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|2
1627866900000|2021-08-02 01:15:00|21.14|21.06|21.12|21.04|21.16|21.08|21.12|21.04|0
1627867200000|2021-08-02 01:20:00|21.14|21.06|21.27|21.02|21.27|21.06|21.14|21|1
1627867500000|2021-08-02 01:25:00|21.24|20.99|21.13|21.05|21.24|21.05|21.13|20.98|0
1627867800000|2021-08-02 01:30:00|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1627868100000|2021-08-02 01:35:00|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1627868400000|2021-08-02 01:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1627868700000|2021-08-02 01:45:00|21.17|21.09|21.27|21.02|21.27|21.09|21.16|21.02|1
1627869000000|2021-08-02 01:50:00|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1627869300000|2021-08-02 01:55:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1627869600000|2021-08-02 02:00:00|21.33|21.03|21.36|21.11|21.36|21.11|21.33|21.03|0
1627869900000|2021-08-02 02:05:00|21.34|21.09|21.45|21.15|21.45|21.22|21.3|21.09|1
1627870200000|2021-08-02 02:10:00|21.43|21.13|21.39|21.09|21.43|21.13|21.39|21.09|0
1627870500000|2021-08-02 02:15:00|21.41|21.11|21.39|21.09|21.42|21.12|21.39|21.09|0
1627870800000|2021-08-02 02:20:00|21.41|21.11|21.34|21.04|21.41|21.11|21.34|21.04|0
1627871100000|2021-08-02 02:25:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1627871700000|2021-08-02 02:35:00|21.28|20.98|21.28|20.98|21.28|20.98|21.26|20.96|0
1627872000000|2021-08-02 02:40:00|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1627872300000|2021-08-02 02:45:00|21.22|20.97|21.22|20.97|21.22|20.97|21.21|20.96|0
1627872600000|2021-08-02 02:50:00|21.21|20.96|21.18|20.93|21.21|20.96|21.18|20.93|0
1627872900000|2021-08-02 02:55:00|21.19|20.94|21.18|20.93|21.21|20.96|21.18|20.93|0
1627873200000|2021-08-02 03:00:00|21.19|20.94|21.03|20.95|21.21|21.01|21.03|20.88|2
1627873800000|2021-08-02 03:10:00|21.16|20.91|21.17|20.92|21.18|20.93|21.16|20.91|1
1627874100000|2021-08-02 03:15:00|21.18|20.88|21.18|20.88|21.19|20.89|21.18|20.88|0
1627874400000|2021-08-02 03:20:00|21.19|20.89|21.19|20.89|21.19|20.89|21.18|20.88|0
1627874700000|2021-08-02 03:25:00|21.18|20.88|21.19|20.89|21.19|20.89|21.18|20.88|0
1627875000000|2021-08-02 03:30:00|21.18|20.88|21.19|20.89|21.19|20.89|21.18|20.88|0
1627875300000|2021-08-02 03:35:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1627875600000|2021-08-02 03:40:00|21.23|20.93|21.22|20.92|21.26|20.96|21.22|20.92|0
1627876500000|2021-08-02 03:55:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627878900000|2021-08-02 04:35:00|21.18|20.88|21.18|20.88|21.18|20.94|21.02|20.88|1
1627879200000|2021-08-02 04:40:00|21.19|20.89|21.18|20.88|21.19|20.89|21.18|20.88|0
1627879800000|2021-08-02 04:50:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1627880700000|2021-08-02 05:05:00|21.2|20.96|21.21|20.91|21.21|20.96|21.2|20.91|0
1627881000000|2021-08-02 05:10:00|21.2|20.95|21.21|20.91|21.21|20.96|21.2|20.91|0
1627881600000|2021-08-02 05:20:00|21.2|20.95|21.26|20.96|21.27|20.97|21.2|20.95|1
1627881900000|2021-08-02 05:25:00|21.25|20.95|21.25|20.95|21.26|20.96|21.25|20.95|0
1627882200000|2021-08-02 05:30:00|21.23|20.93|21.21|20.91|21.23|20.93|21.21|20.91|0
1627882500000|2021-08-02 05:35:00|21.2|20.9|21.22|20.92|21.22|20.92|21.2|20.9|0
1627883100000|2021-08-02 05:45:00|21.21|20.96|21.16|21.08|21.22|21.08|21.15|20.96|0
1627883400000|2021-08-02 05:50:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|6
1627883700000|2021-08-02 05:55:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1627884000000|2021-08-02 06:00:00|21.18|21.1|21.12|21.04|21.25|21.12|21.12|20.97|16
1627884300000|2021-08-02 06:05:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1627884600000|2021-08-02 06:10:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|1
1627884900000|2021-08-02 06:15:00|21.11|21.03|21.12|21.04|21.14|21.06|21.1|21.02|0
1627885200000|2021-08-02 06:20:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|0
1627885500000|2021-08-02 06:25:00|21.14|21.06|21.18|21.1|21.18|21.1|21.12|21.04|1
1627885800000|2021-08-02 06:30:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1627886100000|2021-08-02 06:35:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|5
1627886400000|2021-08-02 06:40:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627886700000|2021-08-02 06:45:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1627887000000|2021-08-02 06:50:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|35
1627887300000|2021-08-02 06:55:00|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|3
1627887600000|2021-08-02 07:00:00|21.18|21.1|21.04|20.96|21.18|21.1|21|20.92|420
1627887900000|2021-08-02 07:05:00|21.03|20.95|20.98|20.9|21.04|20.96|20.96|20.88|400
1627888200000|2021-08-02 07:10:00|20.99|20.91|21|20.92|21.03|20.95|20.98|20.9|181
1627888500000|2021-08-02 07:15:00|20.99|20.91|20.99|20.91|21.01|20.93|20.98|20.9|45
1627888800000|2021-08-02 07:20:00|20.98|20.9|20.95|20.87|21|20.92|20.95|20.87|29
1627889100000|2021-08-02 07:25:00|20.94|20.86|20.98|20.9|21.04|20.96|20.94|20.86|204
1627889400000|2021-08-02 07:30:00|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|34
1627889700000|2021-08-02 07:35:00|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|103
1627890000000|2021-08-02 07:40:00|20.96|20.88|21.01|20.93|21.01|20.93|20.95|20.87|41
1627890300000|2021-08-02 07:45:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|96
1627890600000|2021-08-02 07:50:00|20.99|20.91|21.08|21|21.08|21|20.99|20.91|120
1627890900000|2021-08-02 07:55:00|21.09|21.01|21.08|21|21.19|21.11|21.08|21|68
1627891200000|2021-08-02 08:00:00|21.04|20.96|20.95|20.87|21.05|20.97|20.94|20.86|158
1627891500000|2021-08-02 08:05:00|20.96|20.88|21.08|21|21.08|21|20.96|20.88|257
1627891800000|2021-08-02 08:10:00|21.11|21.03|21.13|21.05|21.13|21.05|21.09|21.01|44
1627892100000|2021-08-02 08:15:00|21.1|21.02|21.16|21.08|21.18|21.1|21.1|21.02|19
1627892400000|2021-08-02 08:20:00|21.15|21.07|21.13|21.05|21.2|21.12|21.11|21.03|66
1627892700000|2021-08-02 08:25:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|37
1627893000000|2021-08-02 08:30:00|21.16|21.08|21.15|21.07|21.16|21.08|21.14|21.06|0
1627893300000|2021-08-02 08:35:00|21.14|21.06|21.08|21|21.15|21.07|21.08|21|50
1627893600000|2021-08-02 08:40:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|49
1627893900000|2021-08-02 08:45:00|21.11|21.03|21.1|21.02|21.15|21.07|21.08|21|131
1627894200000|2021-08-02 08:50:00|21.09|21.01|21.14|21.06|21.15|21.07|21.08|21|17
1627894500000|2021-08-02 08:55:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|9
1627894800000|2021-08-02 09:00:00|21.11|21.03|21.13|21.05|21.14|21.06|21.11|21.03|21
1627895100000|2021-08-02 09:05:00|||||||||1
1627895400000|2021-08-02 09:10:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|65
1627895700000|2021-08-02 09:15:00|21.12|21.04|21.1|21.02|21.13|21.05|21.08|21|160
1627896000000|2021-08-02 09:20:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1627896300000|2021-08-02 09:25:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|100
1627896600000|2021-08-02 09:30:00|21.07|20.99|21.08|21|21.13|21.05|21.07|20.99|290
1627896900000|2021-08-02 09:35:00|21.09|21.01|21.08|21|21.1|21.02|21.08|21|23
1627897500000|2021-08-02 09:45:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|33
1627897800000|2021-08-02 09:50:00|21.06|20.98|21.08|21|21.08|21|21.05|20.97|1
1627898100000|2021-08-02 09:55:00|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|30
1627898400000|2021-08-02 10:00:00|21.18|21.1|21.15|21.07|21.23|21.15|21.15|21.07|100
1627898700000|2021-08-02 10:05:00|||||||||4
1627899000000|2021-08-02 10:10:00|21.18|21.1|21.28|21.2|21.28|21.2|21.18|21.1|191
1627899300000|2021-08-02 10:15:00|21.32|21.24|21.28|21.2|21.33|21.25|21.25|21.17|432
1627899600000|2021-08-02 10:20:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|19
1627899900000|2021-08-02 10:25:00|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|5
1627900200000|2021-08-02 10:30:00|21.24|21.16|21.36|21.28|21.36|21.28|21.23|21.15|140
1627900500000|2021-08-02 10:35:00|21.31|21.23|21.38|21.3|21.41|21.33|21.31|21.23|121
1627900800000|2021-08-02 10:40:00|21.37|21.29|21.46|21.38|21.46|21.38|21.36|21.28|351
1627901100000|2021-08-02 10:45:00|21.47|21.39|21.43|21.35|21.53|21.45|21.38|21.3|562
1627901400000|2021-08-02 10:50:00|21.45|21.37|21.43|21.35|21.46|21.38|21.42|21.34|60
1627901700000|2021-08-02 10:55:00|21.42|21.34|21.61|21.53|21.63|21.55|21.42|21.34|135
1627902000000|2021-08-02 11:00:00|21.63|21.55|21.71|21.63|21.71|21.63|21.62|21.54|355
1627902300000|2021-08-02 11:05:00|21.76|21.68|21.73|21.65|21.76|21.68|21.71|21.63|165
1627902600000|2021-08-02 11:10:00|21.7|21.62|21.56|21.48|21.7|21.62|21.56|21.48|197
1627902900000|2021-08-02 11:15:00|21.51|21.43|21.43|21.35|21.51|21.43|21.43|21.35|247
1627903200000|2021-08-02 11:20:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|386
1627903500000|2021-08-02 11:25:00|21.52|21.44|21.52|21.44|21.55|21.47|21.51|21.43|19
1627903800000|2021-08-02 11:30:00|21.51|21.43|21.49|21.41|21.52|21.44|21.43|21.35|189
1627904100000|2021-08-02 11:35:00|21.51|21.43|21.47|21.39|21.51|21.43|21.46|21.38|376
1627904400000|2021-08-02 11:40:00|21.48|21.4|21.43|21.35|21.48|21.4|21.41|21.33|917
1627904700000|2021-08-02 11:45:00|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|74
1627905000000|2021-08-02 11:50:00|21.49|21.41|21.48|21.4|21.51|21.43|21.47|21.39|47
1627905300000|2021-08-02 11:55:00|21.43|21.35|21.43|21.35|21.48|21.4|21.43|21.35|53
1627905600000|2021-08-02 12:00:00|21.44|21.36|21.43|21.35|21.47|21.39|21.36|21.28|170
1627905900000|2021-08-02 12:05:00|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|21
1627906200000|2021-08-02 12:10:00|21.44|21.36|21.38|21.3|21.44|21.36|21.38|21.3|6
1627906500000|2021-08-02 12:15:00|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|82
1627906800000|2021-08-02 12:20:00|21.37|21.29|21.43|21.35|21.48|21.4|21.37|21.29|255
1627907100000|2021-08-02 12:25:00|21.44|21.36|21.43|21.35|21.47|21.39|21.41|21.33|58
1627907400000|2021-08-02 12:30:00|21.42|21.34|21.44|21.36|21.47|21.39|21.42|21.34|7
1627907700000|2021-08-02 12:35:00|21.43|21.35|21.47|21.39|21.51|21.43|21.43|21.35|3
1627908000000|2021-08-02 12:40:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1627908300000|2021-08-02 12:45:00|21.48|21.4|21.52|21.44|21.55|21.47|21.48|21.4|12
1627908600000|2021-08-02 12:50:00|21.51|21.43|21.48|21.4|21.51|21.43|21.43|21.35|24
1627908900000|2021-08-02 12:55:00|21.47|21.39|21.41|21.33|21.47|21.39|21.41|21.33|49
1627909200000|2021-08-02 13:00:00|21.36|21.28|21.31|21.23|21.38|21.3|21.31|21.23|176
1627909500000|2021-08-02 13:05:00|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|34
1627909800000|2021-08-02 13:10:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|70
1627910100000|2021-08-02 13:15:00|21.29|21.21|21.27|21.19|21.31|21.23|21.27|21.19|155
1627910400000|2021-08-02 13:20:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|35
1627910700000|2021-08-02 13:25:00|21.26|21.18|21.27|21.19|21.28|21.2|21.23|21.15|87
1627911000000|2021-08-02 13:30:00|21.26|21.18|21.31|21.23|21.36|21.28|21.16|21.08|767
1627911300000|2021-08-02 13:35:00|21.29|21.21|21.36|21.28|21.42|21.34|21.27|21.19|497
1627911600000|2021-08-02 13:40:00|21.37|21.29|21.41|21.33|21.41|21.33|21.33|21.25|52
1627911900000|2021-08-02 13:45:00|21.39|21.31|21.33|21.25|21.43|21.35|21.31|21.23|133
1627912200000|2021-08-02 13:50:00|21.32|21.24|21.41|21.33|21.45|21.37|21.31|21.23|181
1627912500000|2021-08-02 13:55:00|21.39|21.31|21.39|21.31|21.41|21.33|21.33|21.25|128
1627912800000|2021-08-02 14:00:00|21.41|21.33|21.47|21.39|21.48|21.4|21.33|21.25|150
1627913100000|2021-08-02 14:05:00|21.46|21.38|21.43|21.35|21.56|21.48|21.42|21.34|79
1627913400000|2021-08-02 14:10:00|21.45|21.37|21.47|21.39|21.55|21.47|21.43|21.35|25
1627913700000|2021-08-02 14:15:00|21.46|21.38|21.48|21.4|21.48|21.4|21.38|21.3|165
1627914000000|2021-08-02 14:20:00|21.51|21.43|21.53|21.45|21.57|21.49|21.46|21.38|218
1627914300000|2021-08-02 14:25:00|21.52|21.44|21.53|21.45|21.53|21.45|21.47|21.39|50
1627914600000|2021-08-02 14:30:00|21.51|21.43|21.47|21.39|21.53|21.45|21.45|21.37|165
1627914900000|2021-08-02 14:35:00|21.48|21.4|21.48|21.4|21.5|21.42|21.46|21.38|42
1627915200000|2021-08-02 14:40:00|21.46|21.38|21.57|21.49|21.57|21.49|21.46|21.38|188
1627915500000|2021-08-02 14:45:00|21.56|21.48|21.48|21.4|21.58|21.5|21.47|21.39|48
1627915800000|2021-08-02 14:50:00|21.51|21.43|21.43|21.35|21.51|21.43|21.42|21.34|200
1627916100000|2021-08-02 14:55:00|21.45|21.37|21.47|21.39|21.51|21.43|21.45|21.37|21
1627916400000|2021-08-02 15:00:00|21.46|21.38|21.43|21.35|21.51|21.43|21.41|21.33|255
1627916700000|2021-08-02 15:05:00|21.41|21.33|21.33|21.25|21.41|21.33|21.31|21.23|620
1627917000000|2021-08-02 15:10:00|21.32|21.24|21.36|21.28|21.38|21.3|21.31|21.23|344
1627917300000|2021-08-02 15:15:00|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|219
1627917600000|2021-08-02 15:20:00|21.41|21.33|21.28|21.2|21.43|21.35|21.28|21.2|365
1627917900000|2021-08-02 15:25:00|21.3|21.22|21.28|21.2|21.35|21.27|21.23|21.15|861
1627918200000|2021-08-02 15:30:00|21.3|21.22|21.38|21.3|21.41|21.33|21.28|21.2|142
1627918500000|2021-08-02 15:35:00|21.4|21.32|21.51|21.43|21.51|21.43|21.4|21.32|68
1627918800000|2021-08-02 15:40:00|21.5|21.42|21.49|21.41|21.56|21.48|21.46|21.38|16
1627919100000|2021-08-02 15:45:00|21.47|21.39|21.5|21.42|21.51|21.43|21.42|21.34|19
1627919400000|2021-08-02 15:50:00|21.49|21.41|21.56|21.48|21.61|21.53|21.47|21.39|15
1627919700000|2021-08-02 15:55:00|21.55|21.47|21.71|21.63|21.72|21.64|21.52|21.44|153
1627920000000|2021-08-02 16:00:00|21.72|21.64|21.72|21.64|21.81|21.73|21.67|21.59|81
1627920300000|2021-08-02 16:05:00|21.75|21.67|21.91|21.83|21.95|21.87|21.71|21.63|52
1627920600000|2021-08-02 16:10:00|21.92|21.84|21.82|21.74|21.92|21.84|21.81|21.73|33
1627920900000|2021-08-02 16:15:00|21.84|21.76|21.82|21.74|21.86|21.78|21.81|21.73|6
1627921200000|2021-08-02 16:20:00|21.84|21.76|21.91|21.83|21.95|21.87|21.82|21.74|10
1627921500000|2021-08-02 16:25:00|21.9|21.82|21.86|21.78|21.96|21.88|21.84|21.76|26
1627921800000|2021-08-02 16:30:00|21.87|21.79|21.81|21.73|21.94|21.86|21.76|21.68|23
1627922100000|2021-08-02 16:35:00|21.8|21.72|21.76|21.68|21.82|21.74|21.75|21.67|2
1627922400000|2021-08-02 16:40:00|21.75|21.67|21.82|21.74|21.84|21.76|21.75|21.67|5
1627922700000|2021-08-02 16:45:00|21.84|21.76|21.9|21.82|21.91|21.83|21.82|21.74|36
1627923000000|2021-08-02 16:50:00|21.91|21.83|21.86|21.78|21.91|21.83|21.81|21.73|52
1627923300000|2021-08-02 16:55:00|21.87|21.79|21.97|21.89|22.01|21.93|21.87|21.79|81
1627923600000|2021-08-02 17:00:00|21.96|21.88|21.95|21.87|21.99|21.91|21.92|21.84|8
1627923900000|2021-08-02 17:05:00|21.94|21.86|21.86|21.78|22|21.92|21.86|21.78|35
1627924200000|2021-08-02 17:10:00|21.87|21.79|21.84|21.76|21.9|21.82|21.76|21.68|16
1627924500000|2021-08-02 17:15:00|21.86|21.78|21.71|21.63|21.86|21.78|21.7|21.62|15
1627924800000|2021-08-02 17:20:00|21.72|21.64|21.71|21.63|21.74|21.66|21.7|21.62|2
1627925100000|2021-08-02 17:25:00|21.72|21.64|21.77|21.69|21.79|21.71|21.71|21.63|11
1627925400000|2021-08-02 17:30:00|21.76|21.68|21.76|21.68|21.85|21.77|21.75|21.67|3
1627925700000|2021-08-02 17:35:00|21.77|21.69|21.88|21.8|21.89|21.81|21.77|21.69|6
1627926000000|2021-08-02 17:40:00|21.86|21.78|21.85|21.77|21.86|21.78|21.79|21.71|27
1627926300000|2021-08-02 17:45:00|21.84|21.76|21.84|21.76|21.9|21.82|21.81|21.73|1
1627926600000|2021-08-02 17:50:00|21.85|21.77|21.82|21.74|21.95|21.87|21.82|21.74|10
1627926900000|2021-08-02 17:55:00|21.85|21.77|21.79|21.71|21.86|21.78|21.75|21.67|14
1627927200000|2021-08-02 18:00:00|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|7
1627927500000|2021-08-02 18:05:00|21.8|21.72|21.79|21.71|21.81|21.73|21.7|21.62|4
1627927800000|2021-08-02 18:10:00|21.77|21.69|21.72|21.64|21.79|21.71|21.71|21.63|0
1627928100000|2021-08-02 18:15:00|21.71|21.63|21.74|21.66|21.76|21.68|21.71|21.63|11
1627928400000|2021-08-02 18:20:00|21.72|21.64|21.8|21.72|21.84|21.76|21.72|21.64|10
1627928700000|2021-08-02 18:25:00|21.79|21.71|21.76|21.68|21.84|21.76|21.76|21.68|18
1627929000000|2021-08-02 18:30:00|21.77|21.69|21.71|21.63|21.8|21.72|21.71|21.63|4
1627929300000|2021-08-02 18:35:00|21.69|21.61|21.61|21.53|21.69|21.61|21.6|21.52|13
1627929600000|2021-08-02 18:40:00|21.62|21.54|21.65|21.57|21.7|21.62|21.61|21.53|2
1627929900000|2021-08-02 18:45:00|21.66|21.58|21.65|21.57|21.7|21.62|21.65|21.57|2
1627930200000|2021-08-02 18:50:00|21.66|21.58|21.68|21.6|21.69|21.61|21.65|21.57|0
1627930500000|2021-08-02 18:55:00|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1627930800000|2021-08-02 19:00:00|21.68|21.6|21.68|21.6|21.71|21.63|21.64|21.56|0
1627931100000|2021-08-02 19:05:00|21.66|21.58|21.79|21.71|21.8|21.72|21.66|21.58|2
1627931400000|2021-08-02 19:10:00|21.8|21.72|22|21.92|22|21.92|21.79|21.71|1
1627931700000|2021-08-02 19:15:00|21.99|21.91|21.89|21.81|21.99|21.91|21.84|21.76|10
1627932000000|2021-08-02 19:20:00|21.9|21.82|21.94|21.86|21.96|21.88|21.89|21.81|5
1627932300000|2021-08-02 19:25:00|21.95|21.87|21.99|21.91|22|21.92|21.94|21.86|38
1627932600000|2021-08-02 19:30:00|22|21.92|21.98|21.9|22.08|22|21.96|21.88|32
1627932900000|2021-08-02 19:35:00|21.96|21.88|22.04|21.96|22.04|21.96|21.96|21.88|5
1627933200000|2021-08-02 19:40:00|22.06|21.98|22.13|22.05|22.13|22.05|22.03|21.95|6
1627933500000|2021-08-02 19:45:00|22.11|22.03|22.14|22.06|22.14|22.06|22.08|22|6
1627933800000|2021-08-02 19:50:00|22.18|22.1|22.15|22.07|22.18|22.1|22.06|21.98|12
1627934100000|2021-08-02 19:55:00|22.16|22.08|22.19|21.94|22.24|22.12|22.08|21.92|122
1627949700000|2021-08-03 00:15:00|21.84|21.54|21.89|21.59|21.89|21.59|21.83|21.53|0
1627950000000|2021-08-03 00:20:00|21.88|21.58|21.85|21.6|21.88|21.6|21.84|21.58|0
1627950300000|2021-08-03 00:25:00|21.81|21.56|21.84|21.59|21.84|21.59|21.81|21.56|0
1627950600000|2021-08-03 00:30:00|21.85|21.6|21.84|21.59|21.85|21.6|21.83|21.58|0
1627950900000|2021-08-03 00:35:00|21.85|21.6|21.84|21.59|21.85|21.6|21.83|21.58|0
1627951200000|2021-08-03 00:40:00|21.85|21.6|21.89|21.64|21.89|21.64|21.84|21.59|0
1627951500000|2021-08-03 00:45:00|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1627953000000|2021-08-03 01:10:00|21.9|21.65|21.94|21.69|21.94|21.69|21.9|21.65|0
1627953300000|2021-08-03 01:15:00|21.95|21.7|21.99|21.69|22.03|21.76|21.95|21.69|0
1627953900000|2021-08-03 01:25:00|22|21.7|21.99|21.69|22.01|21.71|21.99|21.69|0
1627954200000|2021-08-03 01:30:00|22|21.7|22.03|21.73|22.03|21.73|21.99|21.69|0
1627954500000|2021-08-03 01:35:00|22.01|21.71|22|21.7|22.03|21.73|21.99|21.69|0
1627954800000|2021-08-03 01:40:00|22.01|21.71|22.03|21.73|22.08|21.78|22.01|21.71|0
1627955100000|2021-08-03 01:45:00|22.04|21.74|22.04|21.74|22.04|21.74|22.01|21.71|0
1627955400000|2021-08-03 01:50:00|22.05|21.75|22.04|21.74|22.05|21.75|22.01|21.71|0
1627956000000|2021-08-03 02:00:00|22.05|21.75|22.11|21.81|22.11|21.81|22.05|21.75|0
1627956300000|2021-08-03 02:05:00|22.1|21.8|22.05|21.75|22.1|21.8|22.05|21.75|0
1627956600000|2021-08-03 02:10:00|22.08|21.78|22.06|21.76|22.08|21.78|22.05|21.75|0
1627956900000|2021-08-03 02:15:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627957500000|2021-08-03 02:25:00|22.05|21.75|22.06|21.76|22.06|21.76|22.04|21.74|0
1627957800000|2021-08-03 02:30:00|22.05|21.8|22.03|21.73|22.06|21.8|22.03|21.73|0
1627958100000|2021-08-03 02:35:00|22.04|21.74|22.06|21.76|22.06|21.81|22.03|21.73|0
1627958700000|2021-08-03 02:45:00|22.03|21.78|22.06|21.76|22.06|21.78|22.03|21.73|0
1627959000000|2021-08-03 02:50:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627959300000|2021-08-03 02:55:00|22.05|21.75|22.06|21.76|22.06|21.76|22.05|21.75|0
1627959600000|2021-08-03 03:00:00|22.04|21.74|22.04|21.74|22.05|21.75|22.03|21.73|0
1627959900000|2021-08-03 03:05:00|22.03|21.73|21.98|21.68|22.03|21.73|21.94|21.68|0
1627960200000|2021-08-03 03:10:00|21.99|21.69|21.94|21.69|22|21.7|21.94|21.68|0
1627960500000|2021-08-03 03:15:00|21.93|21.68|21.99|21.69|21.99|21.69|21.93|21.66|0
1627960800000|2021-08-03 03:20:00|21.98|21.73|21.99|21.69|21.99|21.73|21.98|21.69|0
1627961400000|2021-08-03 03:30:00|21.94|21.68|21.99|21.69|21.99|21.69|21.94|21.68|0
1627962900000|2021-08-03 03:55:00|21.98|21.73|22|21.7|22.02|21.73|21.98|21.69|0
1627963200000|2021-08-03 04:00:00|22.02|21.72|22.02|21.72|22.03|21.73|22|21.7|0
1627963500000|2021-08-03 04:05:00|22|21.7|21.99|21.69|22.03|21.73|21.99|21.69|0
1627963800000|2021-08-03 04:10:00|22|21.7|22|21.7|22.03|21.73|22|21.7|0
1627964100000|2021-08-03 04:15:00|21.99|21.69|21.99|21.69|22|21.7|21.99|21.69|0
1627964400000|2021-08-03 04:20:00|22|21.7|22.02|21.72|22.02|21.72|22|21.7|0
1627964700000|2021-08-03 04:25:00|22|21.7|22|21.7|22.02|21.72|22|21.7|0
1627965000000|2021-08-03 04:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.93|21.67|0
1627966200000|2021-08-03 04:50:00|21.98|21.73|21.99|21.69|22.03|21.73|21.98|21.69|0
1627966800000|2021-08-03 05:00:00|21.95|21.7|22.03|21.73|22.03|21.73|21.93|21.67|0
1627967100000|2021-08-03 05:05:00|22.02|21.72|21.98|21.68|22.03|21.73|21.98|21.68|19
1627967400000|2021-08-03 05:10:00|21.99|21.69|21.74|21.66|21.99|21.73|21.74|21.63|0
1627967700000|2021-08-03 05:15:00|21.85|21.6|22.03|21.73|22.04|21.75|21.85|21.6|0
1627968000000|2021-08-03 05:20:00|22.04|21.74|22.04|21.74|22.04|21.75|21.99|21.73|0
1627968300000|2021-08-03 05:25:00|22|21.75|21.78|21.53|22.02|21.75|21.69|21.53|4
1627968600000|2021-08-03 05:30:00|21.63|21.55|21.85|21.6|21.93|21.74|21.63|21.53|10
1627968900000|2021-08-03 05:35:00|21.83|21.58|21.85|21.6|21.85|21.6|21.78|21.53|0
1627969200000|2021-08-03 05:40:00|21.87|21.57|21.84|21.54|21.89|21.65|21.67|21.52|0
1627969500000|2021-08-03 05:45:00|21.83|21.58|21.84|21.54|21.84|21.58|21.83|21.54|8
1627969800000|2021-08-03 05:50:00|21.8|21.55|21.83|21.53|21.84|21.55|21.79|21.53|0
1627970100000|2021-08-03 05:55:00|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|0
1627970400000|2021-08-03 06:00:00|21.8|21.55|21.62|21.54|21.8|21.55|21.59|21.45|212
1627970700000|2021-08-03 06:05:00|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|10
1627971000000|2021-08-03 06:10:00|21.59|21.51|21.61|21.53|21.61|21.53|21.56|21.48|66
1627971300000|2021-08-03 06:15:00|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|0
1627971600000|2021-08-03 06:20:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1627971900000|2021-08-03 06:25:00|21.62|21.54|21.67|21.59|21.68|21.6|21.61|21.53|60
1627972200000|2021-08-03 06:30:00|21.64|21.56|21.61|21.53|21.64|21.56|21.58|21.5|58
1627972500000|2021-08-03 06:35:00|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|8
1627972800000|2021-08-03 06:40:00|21.66|21.58|21.72|21.64|21.72|21.64|21.66|21.58|20
1627973100000|2021-08-03 06:45:00|21.71|21.63|21.67|21.59|21.72|21.64|21.67|21.59|5
1627973400000|2021-08-03 06:50:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|41
1627973700000|2021-08-03 06:55:00|21.62|21.54|21.63|21.55|21.65|21.57|21.6|21.52|13
1627974000000|2021-08-03 07:00:00|21.6|21.52|21.75|21.67|21.79|21.71|21.57|21.49|427
1627974300000|2021-08-03 07:05:00|21.76|21.68|21.75|21.67|21.77|21.69|21.67|21.59|65
1627974600000|2021-08-03 07:10:00|21.76|21.68|21.76|21.68|21.82|21.74|21.75|21.67|83
1627974900000|2021-08-03 07:15:00|21.75|21.67|21.68|21.6|21.77|21.69|21.65|21.57|442
1627975200000|2021-08-03 07:20:00|21.7|21.62|21.72|21.64|21.73|21.65|21.68|21.6|81
1627975500000|2021-08-03 07:25:00|21.73|21.65|21.73|21.65|21.77|21.69|21.7|21.62|5
1627975800000|2021-08-03 07:30:00|21.76|21.68|21.63|21.55|21.77|21.69|21.62|21.54|145
1627976100000|2021-08-03 07:35:00|21.62|21.54|21.65|21.57|21.66|21.58|21.61|21.53|108
1627976400000|2021-08-03 07:40:00|21.63|21.55|21.67|21.59|21.68|21.6|21.6|21.52|35
1627976700000|2021-08-03 07:45:00|21.66|21.58|21.61|21.53|21.68|21.6|21.6|21.52|26
1627977000000|2021-08-03 07:50:00|21.6|21.52|21.57|21.49|21.61|21.53|21.55|21.47|114
1627977300000|2021-08-03 07:55:00|21.6|21.52|21.61|21.53|21.61|21.53|21.57|21.49|12
1627977600000|2021-08-03 08:00:00|21.62|21.54|21.61|21.53|21.62|21.54|21.57|21.49|0
1627977900000|2021-08-03 08:05:00|21.6|21.52|21.61|21.53|21.62|21.54|21.59|21.51|1
1627978200000|2021-08-03 08:10:00|21.6|21.52|21.65|21.57|21.67|21.59|21.59|21.51|21
1627978500000|2021-08-03 08:15:00|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|4
1627978800000|2021-08-03 08:20:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|5
1627979100000|2021-08-03 08:25:00|21.67|21.59|21.69|21.61|21.69|21.61|21.65|21.57|42
1627979400000|2021-08-03 08:30:00|21.71|21.63|21.62|21.54|21.71|21.63|21.6|21.52|154
1627979700000|2021-08-03 08:35:00|21.61|21.53|21.65|21.57|21.66|21.58|21.61|21.53|12
1627980000000|2021-08-03 08:40:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|20
1627980300000|2021-08-03 08:45:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|69
1627980600000|2021-08-03 08:50:00|21.7|21.62|21.7|21.62|21.7|21.62|21.66|21.58|19
1627980900000|2021-08-03 08:55:00|21.69|21.61|21.62|21.54|21.7|21.62|21.62|21.54|0
1627981200000|2021-08-03 09:00:00|21.61|21.53|21.62|21.54|21.65|21.57|21.57|21.49|126
1627981500000|2021-08-03 09:05:00|21.64|21.56|21.65|21.57|21.65|21.57|21.62|21.54|54
1627981800000|2021-08-03 09:10:00|21.69|21.61|21.65|21.57|21.7|21.62|21.65|21.57|27
1627982100000|2021-08-03 09:15:00|21.66|21.58|21.7|21.62|21.7|21.62|21.65|21.57|15
1627982400000|2021-08-03 09:20:00|21.71|21.63|21.72|21.64|21.76|21.68|21.71|21.63|105
1627982700000|2021-08-03 09:25:00|21.7|21.62|21.6|21.52|21.72|21.64|21.6|21.52|53
1627983000000|2021-08-03 09:30:00|21.55|21.47|21.55|21.47|21.6|21.52|21.55|21.47|165
1627983300000|2021-08-03 09:35:00|21.56|21.48|21.52|21.44|21.56|21.48|21.5|21.42|119
1627983600000|2021-08-03 09:40:00|21.51|21.43|21.56|21.48|21.57|21.49|21.51|21.43|52
1627983900000|2021-08-03 09:45:00|21.55|21.47|21.62|21.54|21.62|21.54|21.55|21.47|11
1627984500000|2021-08-03 09:55:00|21.6|21.52|21.6|21.52|21.61|21.53|21.56|21.48|94
1627984800000|2021-08-03 10:00:00|21.61|21.53|21.59|21.51|21.61|21.53|21.56|21.48|9
1627985100000|2021-08-03 10:05:00|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|23
1627985400000|2021-08-03 10:10:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|6
1627985700000|2021-08-03 10:15:00|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|50
1627986000000|2021-08-03 10:20:00|21.59|21.51|21.6|21.52|21.6|21.52|21.55|21.47|18
1627986300000|2021-08-03 10:25:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|48
1627986900000|2021-08-03 10:35:00|21.58|21.5|21.55|21.47|21.6|21.52|21.55|21.47|2
1627987200000|2021-08-03 10:40:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|10
1627987500000|2021-08-03 10:45:00|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1627988100000|2021-08-03 10:55:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|466
1627988400000|2021-08-03 11:00:00|21.54|21.46|21.55|21.47|21.58|21.5|21.53|21.45|59
1627988700000|2021-08-03 11:05:00|21.53|21.45|21.54|21.46|21.55|21.47|21.53|21.45|239
1627989000000|2021-08-03 11:10:00|21.55|21.47|21.56|21.48|21.6|21.52|21.55|21.47|105
1627989300000|2021-08-03 11:15:00|21.58|21.5|21.53|21.45|21.59|21.51|21.53|21.45|97
1627989900000|2021-08-03 11:25:00|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|95
1627990200000|2021-08-03 11:30:00|||||||||5
1627990500000|2021-08-03 11:35:00|||||||||22
1627990800000|2021-08-03 11:40:00|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|13
1627992300000|2021-08-03 12:05:00|21.5|21.42|21.53|21.45|21.53|21.45|21.49|21.41|71
1627992600000|2021-08-03 12:10:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|115
1627992900000|2021-08-03 12:15:00|21.56|21.48|21.68|21.6|21.68|21.6|21.56|21.48|121
1627993200000|2021-08-03 12:20:00|21.7|21.62|21.82|21.74|21.87|21.79|21.7|21.62|146
1627993500000|2021-08-03 12:25:00|21.81|21.73|21.82|21.74|21.82|21.74|21.77|21.69|32
1627993800000|2021-08-03 12:30:00|21.81|21.73|21.8|21.72|21.85|21.77|21.77|21.69|110
1627994100000|2021-08-03 12:35:00|21.79|21.71|21.82|21.74|21.85|21.77|21.77|21.69|30
1627994400000|2021-08-03 12:40:00|21.81|21.73|21.8|21.72|21.85|21.77|21.8|21.72|106
1627994700000|2021-08-03 12:45:00|21.83|21.75|21.82|21.74|21.87|21.79|21.8|21.72|286
1627995000000|2021-08-03 12:50:00|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|29
1627995300000|2021-08-03 12:55:00|21.8|21.72|21.67|21.59|21.8|21.72|21.67|21.59|150
1627995600000|2021-08-03 13:00:00|21.69|21.61|21.67|21.59|21.7|21.62|21.67|21.59|40
1627995900000|2021-08-03 13:05:00|21.7|21.62|21.77|21.69|21.77|21.69|21.67|21.59|159
1627996200000|2021-08-03 13:10:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|12
1627996500000|2021-08-03 13:15:00|21.72|21.64|21.75|21.67|21.78|21.7|21.72|21.64|51
1627996800000|2021-08-03 13:20:00|21.74|21.66|21.69|21.61|21.75|21.67|21.69|21.61|15
1627997100000|2021-08-03 13:25:00|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|35
1627997400000|2021-08-03 13:30:00|21.65|21.57|21.7|21.62|21.77|21.69|21.6|21.52|320
1627997700000|2021-08-03 13:35:00|21.71|21.63|21.92|21.84|21.92|21.84|21.7|21.62|555
1627998000000|2021-08-03 13:40:00|21.91|21.83|22.02|21.94|22.07|21.99|21.84|21.76|1222
1627998300000|2021-08-03 13:45:00|22.01|21.93|22.05|21.97|22.05|21.97|21.9|21.82|155
1627998600000|2021-08-03 13:50:00|22.03|21.95|22.07|21.99|22.13|22.05|21.95|21.87|480
1627998900000|2021-08-03 13:55:00|22.11|22.03|22.23|22.15|22.26|22.18|22.07|21.99|275
1627999200000|2021-08-03 14:00:00|22.22|22.14|22.17|22.09|22.22|22.14|22.04|21.96|423
1627999500000|2021-08-03 14:05:00|22.16|22.08|22.26|22.18|22.3|22.22|22.12|22.04|421
1627999800000|2021-08-03 14:10:00|22.27|22.19|22.15|22.07|22.3|22.22|22.1|22.02|312
1628000100000|2021-08-03 14:15:00|22.16|22.08|21.87|21.79|22.2|22.12|21.87|21.79|410
1628000400000|2021-08-03 14:20:00|21.89|21.81|21.87|21.79|21.97|21.89|21.8|21.72|356
1628000700000|2021-08-03 14:25:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|430
1628001000000|2021-08-03 14:30:00|21.9|21.82|22.07|21.99|22.07|21.99|21.87|21.79|489
1628001300000|2021-08-03 14:35:00|22.1|22.02|21.95|21.87|22.1|22.02|21.9|21.82|592
1628001600000|2021-08-03 14:40:00|21.96|21.88|21.98|21.9|22|21.92|21.84|21.76|288
1628001900000|2021-08-03 14:45:00|21.96|21.88|21.85|21.77|22.03|21.95|21.8|21.72|350
1628002200000|2021-08-03 14:50:00|21.84|21.76|21.9|21.82|21.9|21.82|21.78|21.7|117
1628002500000|2021-08-03 14:55:00|21.93|21.85|21.89|21.81|21.95|21.87|21.83|21.75|1005
1628002800000|2021-08-03 15:00:00|21.9|21.82|21.88|21.8|21.9|21.82|21.73|21.65|746
1628003100000|2021-08-03 15:05:00|21.85|21.77|21.88|21.8|21.96|21.88|21.76|21.68|391
1628003400000|2021-08-03 15:10:00|21.89|21.81|21.9|21.82|21.98|21.9|21.83|21.75|229
1628003700000|2021-08-03 15:15:00|21.93|21.85|22.01|21.93|22.03|21.95|21.9|21.82|191
1628004000000|2021-08-03 15:20:00|22|21.92|22.12|22.04|22.18|22.1|22|21.92|3285
1628004300000|2021-08-03 15:25:00|22.11|22.03|22.09|22.01|22.25|22.17|22.05|21.97|2859
1628004600000|2021-08-03 15:30:00|22.1|22.02|21.98|21.9|22.11|22.03|21.95|21.87|554
1628004900000|2021-08-03 15:35:00|21.95|21.87|21.93|21.85|22.03|21.95|21.93|21.85|107
1628005200000|2021-08-03 15:40:00|21.91|21.83|21.8|21.72|21.91|21.83|21.75|21.67|77
1628005500000|2021-08-03 15:45:00|21.79|21.71|21.74|21.66|21.83|21.75|21.74|21.66|284
1628005800000|2021-08-03 15:50:00|21.7|21.62|21.74|21.66|21.78|21.7|21.69|21.61|63
1628006100000|2021-08-03 15:55:00|21.73|21.65|21.7|21.62|21.74|21.66|21.65|21.57|124
1628006400000|2021-08-03 16:00:00|21.68|21.6|21.67|21.59|21.73|21.65|21.65|21.57|4
1628006700000|2021-08-03 16:05:00|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|15
1628007000000|2021-08-03 16:10:00|21.69|21.61|21.67|21.59|21.7|21.62|21.63|21.55|100
1628007300000|2021-08-03 16:15:00|21.68|21.6|21.73|21.65|21.74|21.66|21.64|21.56|49
1628007600000|2021-08-03 16:20:00|21.74|21.66|21.74|21.66|21.78|21.7|21.72|21.64|16
1628007900000|2021-08-03 16:25:00|21.72|21.64|21.65|21.57|21.74|21.66|21.65|21.57|13
1628008200000|2021-08-03 16:30:00|21.68|21.6|21.55|21.47|21.68|21.6|21.55|21.47|72
1628008500000|2021-08-03 16:35:00|21.58|21.5|21.54|21.46|21.58|21.5|21.53|21.45|5
1628008800000|2021-08-03 16:40:00|21.53|21.45|21.55|21.47|21.58|21.5|21.53|21.45|5
1628009100000|2021-08-03 16:45:00|21.54|21.46|21.49|21.41|21.54|21.46|21.47|21.39|45
1628009400000|2021-08-03 16:50:00|21.5|21.42|21.48|21.4|21.55|21.47|21.48|21.4|73
1628009700000|2021-08-03 16:55:00|21.51|21.43|21.49|21.41|21.51|21.43|21.48|21.4|0
1628010000000|2021-08-03 17:00:00|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|44
1628010300000|2021-08-03 17:05:00|21.41|21.33|21.43|21.35|21.44|21.36|21.41|21.33|12
1628010600000|2021-08-03 17:10:00|21.46|21.38|21.54|21.46|21.54|21.46|21.46|21.38|33
1628010900000|2021-08-03 17:15:00|21.53|21.45|21.59|21.51|21.61|21.53|21.52|21.44|26
1628011200000|2021-08-03 17:20:00|21.61|21.53|21.59|21.51|21.61|21.53|21.54|21.46|28
1628011500000|2021-08-03 17:25:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|8
1628012100000|2021-08-03 17:35:00|21.57|21.49|21.57|21.49|21.59|21.51|21.56|21.48|0
1628012400000|2021-08-03 17:40:00|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|1
1628012700000|2021-08-03 17:45:00|21.57|21.49|21.56|21.48|21.57|21.49|21.53|21.45|0
1628013000000|2021-08-03 17:50:00|21.54|21.46|21.51|21.43|21.56|21.48|21.51|21.43|2
1628013300000|2021-08-03 17:55:00|21.46|21.38|21.46|21.38|21.51|21.43|21.46|21.38|17
1628013600000|2021-08-03 18:00:00|21.48|21.4|21.54|21.46|21.57|21.49|21.47|21.39|2
1628013900000|2021-08-03 18:05:00|21.53|21.45|21.48|21.4|21.53|21.45|21.46|21.38|8
1628014200000|2021-08-03 18:10:00|21.47|21.39|21.42|21.34|21.47|21.39|21.41|21.33|15
1628014500000|2021-08-03 18:15:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|2
1628015100000|2021-08-03 18:25:00|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1628015400000|2021-08-03 18:30:00|21.39|21.31|21.39|21.31|21.41|21.33|21.38|21.3|0
1628015700000|2021-08-03 18:35:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1628016000000|2021-08-03 18:40:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|15
1628016300000|2021-08-03 18:45:00|21.36|21.28|21.46|21.38|21.46|21.38|21.34|21.26|4
1628016600000|2021-08-03 18:50:00|21.44|21.36|21.41|21.33|21.44|21.36|21.39|21.31|1
1628016900000|2021-08-03 18:55:00|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|2
1628017200000|2021-08-03 19:00:00|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|25
1628017500000|2021-08-03 19:05:00|21.31|21.23|21.28|21.2|21.33|21.25|21.28|21.2|10
1628017800000|2021-08-03 19:10:00|21.31|21.23|21.31|21.23|21.33|21.25|21.28|21.2|3
1628018100000|2021-08-03 19:15:00|21.32|21.24|21.3|21.22|21.32|21.24|21.28|21.2|4
1628018400000|2021-08-03 19:20:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|2
1628018700000|2021-08-03 19:25:00|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|0
1628019000000|2021-08-03 19:30:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|33
1628019300000|2021-08-03 19:35:00|21.25|21.17|21.34|21.26|21.35|21.27|21.25|21.17|30
1628019600000|2021-08-03 19:40:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1628019900000|2021-08-03 19:45:00|21.35|21.27|21.36|21.28|21.39|21.31|21.35|21.27|1
1628020200000|2021-08-03 19:50:00|21.37|21.29|21.31|21.23|21.39|21.31|21.31|21.23|20
1628020500000|2021-08-03 19:55:00|21.32|21.24|21.38|21.13|21.42|21.25|21.26|21.12|21
1628036100000|2021-08-04 00:15:00|21.63|21.33|21.61|21.31|21.63|21.35|21.6|21.3|0
1628036700000|2021-08-04 00:25:00|21.6|21.35|21.58|21.28|21.63|21.36|21.57|21.27|0
1628037000000|2021-08-04 00:30:00|21.6|21.3|21.61|21.31|21.61|21.31|21.57|21.27|0
1628037300000|2021-08-04 00:35:00|21.6|21.3|21.61|21.31|21.61|21.31|21.57|21.27|0
1628037600000|2021-08-04 00:40:00|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628037900000|2021-08-04 00:45:00|21.63|21.36|21.61|21.31|21.63|21.36|21.6|21.31|0
1628038200000|2021-08-04 00:50:00|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1628039700000|2021-08-04 01:15:00|21.6|21.3|21.52|21.22|21.61|21.31|21.51|21.22|0
1628040000000|2021-08-04 01:20:00|21.54|21.24|21.56|21.26|21.57|21.27|21.52|21.22|0
1628040300000|2021-08-04 01:25:00|21.57|21.27|21.57|21.27|21.57|21.27|21.56|21.26|0
1628040900000|2021-08-04 01:35:00|21.61|21.31|21.6|21.3|21.61|21.31|21.57|21.27|0
1628041200000|2021-08-04 01:40:00|21.61|21.31|21.61|21.31|21.63|21.35|21.6|21.31|0
1628041500000|2021-08-04 01:45:00|21.6|21.3|21.56|21.26|21.61|21.31|21.56|21.26|0
1628041800000|2021-08-04 01:50:00|21.55|21.25|21.51|21.21|21.55|21.25|21.51|21.21|0
1628042100000|2021-08-04 01:55:00|21.5|21.2|21.52|21.22|21.52|21.22|21.5|21.2|0
1628042400000|2021-08-04 02:00:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628042700000|2021-08-04 02:05:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043000000|2021-08-04 02:10:00|21.5|21.2|21.52|21.22|21.52|21.22|21.5|21.2|0
1628043300000|2021-08-04 02:15:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1628043900000|2021-08-04 02:25:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628044500000|2021-08-04 02:35:00|21.5|21.2|21.51|21.21|21.53|21.23|21.5|21.2|0
1628044800000|2021-08-04 02:40:00|21.53|21.23|21.53|21.23|21.53|21.23|21.51|21.21|0
1628045100000|2021-08-04 02:45:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628047200000|2021-08-04 03:20:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628047500000|2021-08-04 03:25:00|21.51|21.21|21.53|21.23|21.53|21.23|21.5|21.2|0
1628047800000|2021-08-04 03:30:00|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1628049300000|2021-08-04 03:55:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1628049600000|2021-08-04 04:00:00|21.56|21.26|21.55|21.25|21.58|21.28|21.55|21.25|0
1628049900000|2021-08-04 04:05:00|21.57|21.27|21.57|21.27|21.58|21.28|21.55|21.25|0
1628050200000|2021-08-04 04:10:00|21.55|21.25|21.57|21.27|21.58|21.28|21.55|21.25|0
1628050500000|2021-08-04 04:15:00|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1628050800000|2021-08-04 04:20:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628051700000|2021-08-04 04:35:00|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1628052000000|2021-08-04 04:40:00|21.55|21.25|21.55|21.25|21.57|21.27|21.55|21.25|0
1628052300000|2021-08-04 04:45:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1628052900000|2021-08-04 04:55:00|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1628053200000|2021-08-04 05:00:00|21.58|21.28|21.55|21.25|21.58|21.28|21.55|21.25|0
1628053500000|2021-08-04 05:05:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628053800000|2021-08-04 05:10:00|21.55|21.25|21.55|21.25|21.57|21.27|21.55|21.25|0
1628054100000|2021-08-04 05:15:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628054400000|2021-08-04 05:20:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1628054700000|2021-08-04 05:25:00|21.57|21.27|21.57|21.27|21.58|21.28|21.57|21.27|0
1628055300000|2021-08-04 05:35:00|21.58|21.28|21.59|21.29|21.59|21.29|21.58|21.28|0
1628055600000|2021-08-04 05:40:00|21.58|21.28|21.59|21.29|21.59|21.29|21.58|21.28|0
1628055900000|2021-08-04 05:45:00|21.6|21.3|21.59|21.29|21.6|21.3|21.57|21.27|0
1628056200000|2021-08-04 05:50:00|21.57|21.27|21.52|21.27|21.6|21.3|21.51|21.26|0
1628056500000|2021-08-04 05:55:00|21.51|21.26|21.46|21.38|21.52|21.38|21.46|21.26|0
1628056800000|2021-08-04 06:00:00|21.47|21.39|21.47|21.39|21.5|21.42|21.46|21.38|0
1628057100000|2021-08-04 06:05:00|21.46|21.38|21.42|21.34|21.46|21.38|21.4|21.32|14
1628057400000|2021-08-04 06:10:00|21.41|21.33|21.37|21.29|21.42|21.34|21.36|21.28|2
1628057700000|2021-08-04 06:15:00|21.38|21.3|21.4|21.32|21.41|21.33|21.38|21.3|12
1628058000000|2021-08-04 06:20:00|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|5
1628058300000|2021-08-04 06:25:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1628058600000|2021-08-04 06:30:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1628059200000|2021-08-04 06:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|6
1628059500000|2021-08-04 06:45:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1628059800000|2021-08-04 06:50:00|21.37|21.29|21.34|21.26|21.38|21.3|21.34|21.26|0
1628060100000|2021-08-04 06:55:00|||||||||1
1628060400000|2021-08-04 07:00:00|21.33|21.25|21.32|21.24|21.36|21.28|21.29|21.21|89
1628060700000|2021-08-04 07:05:00|21.31|21.23|21.34|21.26|21.37|21.29|21.29|21.21|62
1628061000000|2021-08-04 07:10:00|21.33|21.25|21.37|21.29|21.4|21.32|21.29|21.21|343
1628061300000|2021-08-04 07:15:00|21.34|21.26|21.37|21.29|21.39|21.31|21.34|21.26|258
1628061600000|2021-08-04 07:20:00|21.36|21.28|21.29|21.21|21.36|21.28|21.27|21.19|162
1628061900000|2021-08-04 07:25:00|21.3|21.22|21.35|21.27|21.37|21.29|21.3|21.22|97
1628062200000|2021-08-04 07:30:00|21.32|21.24|21.28|21.2|21.37|21.29|21.28|21.2|420
1628062500000|2021-08-04 07:35:00|21.29|21.21|21.26|21.18|21.29|21.21|21.23|21.15|78
1628062800000|2021-08-04 07:40:00|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|33
1628063100000|2021-08-04 07:45:00|21.32|21.24|21.35|21.27|21.37|21.29|21.3|21.22|80
1628063400000|2021-08-04 07:50:00|21.36|21.28|21.42|21.34|21.42|21.34|21.35|21.27|225
1628063700000|2021-08-04 07:55:00|21.41|21.33|21.5|21.42|21.52|21.44|21.39|21.31|143
1628064000000|2021-08-04 08:00:00|21.51|21.43|21.51|21.43|21.52|21.44|21.45|21.37|57
1628064300000|2021-08-04 08:05:00|21.52|21.44|21.52|21.44|21.55|21.47|21.5|21.42|17
1628064600000|2021-08-04 08:10:00|21.51|21.43|21.36|21.28|21.52|21.44|21.36|21.28|458
1628064900000|2021-08-04 08:15:00|21.39|21.31|21.38|21.3|21.4|21.32|21.33|21.25|137
1628065200000|2021-08-04 08:20:00|21.36|21.28|21.35|21.27|21.41|21.33|21.33|21.25|146
1628065500000|2021-08-04 08:25:00|21.36|21.28|21.35|21.27|21.41|21.33|21.35|21.27|7
1628065800000|2021-08-04 08:30:00|21.34|21.26|21.35|21.27|21.35|21.27|21.31|21.23|16
1628066100000|2021-08-04 08:35:00|21.36|21.28|21.35|21.27|21.37|21.29|21.35|21.27|33
1628066400000|2021-08-04 08:40:00|||||||||33
1628066700000|2021-08-04 08:45:00|21.33|21.25|21.3|21.22|21.34|21.26|21.28|21.2|133
1628067000000|2021-08-04 08:50:00|21.31|21.23|21.31|21.23|21.32|21.24|21.3|21.22|8
1628067300000|2021-08-04 08:55:00|21.3|21.22|21.34|21.26|21.34|21.26|21.28|21.2|153
1628067600000|2021-08-04 09:00:00|21.35|21.27|21.3|21.22|21.37|21.29|21.3|21.22|46
1628067900000|2021-08-04 09:05:00|21.31|21.23|21.3|21.22|21.34|21.26|21.3|21.22|37
1628068200000|2021-08-04 09:10:00|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|12
1628068500000|2021-08-04 09:15:00|21.29|21.21|21.23|21.15|21.29|21.21|21.23|21.15|23
1628068800000|2021-08-04 09:20:00|21.24|21.16|21.28|21.2|21.29|21.21|21.24|21.16|5
1628069100000|2021-08-04 09:25:00|21.29|21.21|21.29|21.21|21.34|21.26|21.28|21.2|14
1628069400000|2021-08-04 09:30:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|78
1628069700000|2021-08-04 09:35:00|21.27|21.19|21.26|21.18|21.27|21.19|21.23|21.15|9
1628070000000|2021-08-04 09:40:00|21.28|21.2|21.27|21.19|21.28|21.2|21.26|21.18|139
1628070300000|2021-08-04 09:45:00|21.28|21.2|21.21|21.13|21.28|21.2|21.21|21.13|31
1628070600000|2021-08-04 09:50:00|21.23|21.15|21.22|21.14|21.23|21.15|21.21|21.13|181
1628070900000|2021-08-04 09:55:00|21.21|21.13|21.33|21.25|21.33|21.25|21.21|21.13|132
1628071200000|2021-08-04 10:00:00|21.32|21.24|21.33|21.25|21.33|21.25|21.28|21.2|60
1628071500000|2021-08-04 10:05:00|21.35|21.27|21.33|21.25|21.35|21.27|21.32|21.24|9
1628071800000|2021-08-04 10:10:00|21.32|21.24|21.28|21.2|21.33|21.25|21.28|21.2|38
1628072100000|2021-08-04 10:15:00|21.27|21.19|21.28|21.2|21.28|21.2|21.23|21.15|24
1628072700000|2021-08-04 10:25:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|4
1628073000000|2021-08-04 10:30:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|11
1628073300000|2021-08-04 10:35:00|21.24|21.16|21.27|21.19|21.28|21.2|21.24|21.16|9
1628073600000|2021-08-04 10:40:00|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|44
1628073900000|2021-08-04 10:45:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|14
1628074200000|2021-08-04 10:50:00|21.21|21.13|21.28|21.2|21.28|21.2|21.21|21.13|31
1628074500000|2021-08-04 10:55:00|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|1
1628074800000|2021-08-04 11:00:00|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|9
1628075100000|2021-08-04 11:05:00|21.33|21.25|21.33|21.25|21.4|21.32|21.32|21.24|30
1628075400000|2021-08-04 11:10:00|21.34|21.26|21.35|21.27|21.35|21.27|21.33|21.25|88
1628075700000|2021-08-04 11:15:00|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|63
1628076000000|2021-08-04 11:20:00|21.33|21.25|21.3|21.22|21.34|21.26|21.3|21.22|2
1628076300000|2021-08-04 11:25:00|21.34|21.26|21.38|21.3|21.38|21.3|21.34|21.26|74
1628076600000|2021-08-04 11:30:00|21.39|21.31|21.45|21.37|21.46|21.38|21.38|21.3|70
1628076900000|2021-08-04 11:35:00|21.46|21.38|21.41|21.33|21.5|21.42|21.4|21.32|137
1628077200000|2021-08-04 11:40:00|21.42|21.34|21.43|21.35|21.45|21.37|21.41|21.33|44
1628077500000|2021-08-04 11:45:00|21.44|21.36|21.45|21.37|21.5|21.42|21.43|21.35|69
1628077800000|2021-08-04 11:50:00|21.48|21.4|21.45|21.37|21.5|21.42|21.43|21.35|19
1628078100000|2021-08-04 11:55:00|21.43|21.35|21.45|21.37|21.45|21.37|21.4|21.32|315
1628078400000|2021-08-04 12:00:00|21.5|21.42|21.5|21.42|21.51|21.43|21.48|21.4|150
1628078700000|2021-08-04 12:05:00|21.48|21.4|21.45|21.37|21.5|21.42|21.44|21.36|153
1628079000000|2021-08-04 12:10:00|21.43|21.35|21.46|21.38|21.5|21.42|21.43|21.35|119
1628079300000|2021-08-04 12:15:00|21.45|21.37|21.5|21.42|21.55|21.47|21.45|21.37|175
1628079600000|2021-08-04 12:20:00|21.51|21.43|21.55|21.47|21.55|21.47|21.48|21.4|71
1628079900000|2021-08-04 12:25:00|21.51|21.43|21.55|21.47|21.57|21.49|21.5|21.42|48
1628080200000|2021-08-04 12:30:00|21.52|21.44|21.45|21.37|21.55|21.47|21.45|21.37|66
1628080500000|2021-08-04 12:35:00|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|7
1628080800000|2021-08-04 12:40:00|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|38
1628081100000|2021-08-04 12:45:00|21.46|21.38|21.62|21.54|21.62|21.54|21.45|21.37|115
1628081400000|2021-08-04 12:50:00|21.65|21.57|21.69|21.61|21.69|21.61|21.62|21.54|124
1628081700000|2021-08-04 12:55:00|21.68|21.6|21.57|21.49|21.69|21.61|21.57|21.49|98
1628082000000|2021-08-04 13:00:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|187
1628082300000|2021-08-04 13:05:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|44
1628082600000|2021-08-04 13:10:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|50
1628082900000|2021-08-04 13:15:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|153
1628083200000|2021-08-04 13:20:00|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|14
1628083500000|2021-08-04 13:25:00|21.49|21.41|21.42|21.34|21.49|21.41|21.4|21.32|59
1628083800000|2021-08-04 13:30:00|21.43|21.35|21.34|21.26|21.48|21.4|21.3|21.22|627
1628084100000|2021-08-04 13:35:00|21.32|21.24|21.37|21.29|21.37|21.29|21.25|21.17|190
1628084400000|2021-08-04 13:40:00|21.36|21.28|21.32|21.24|21.37|21.29|21.31|21.23|36
1628084700000|2021-08-04 13:45:00|21.31|21.23|21.27|21.19|21.37|21.29|21.22|21.14|596
1628085000000|2021-08-04 13:50:00|21.26|21.18|21.32|21.24|21.36|21.28|21.22|21.14|702
1628085300000|2021-08-04 13:55:00|21.31|21.23|21.3|21.22|21.36|21.28|21.27|21.19|54
1628085600000|2021-08-04 14:00:00|21.29|21.21|21.11|21.03|21.3|21.22|21.07|20.99|143
1628085900000|2021-08-04 14:05:00|21.12|21.04|21.07|20.99|21.16|21.08|21.04|20.96|141
1628086200000|2021-08-04 14:10:00|21.06|20.98|21.13|21.05|21.15|21.07|21.04|20.96|176
1628086500000|2021-08-04 14:15:00|21.11|21.03|21.16|21.08|21.22|21.14|21.11|21.03|277
1628086800000|2021-08-04 14:20:00|21.17|21.09|21.22|21.14|21.25|21.17|21.15|21.07|187
1628087100000|2021-08-04 14:25:00|21.21|21.13|21.15|21.07|21.21|21.13|21.08|21|222
1628087400000|2021-08-04 14:30:00|21.16|21.08|21.25|21.17|21.34|21.26|21.15|21.07|444
1628087700000|2021-08-04 14:35:00|21.24|21.16|21.19|21.11|21.25|21.17|21.18|21.1|180
1628088000000|2021-08-04 14:40:00|21.2|21.12|21.13|21.05|21.2|21.12|21.13|21.05|286
1628088300000|2021-08-04 14:45:00|21.14|21.06|21.08|21|21.14|21.06|20.98|20.9|622
1628088600000|2021-08-04 14:50:00|21.04|20.96|21.14|21.06|21.15|21.07|21.04|20.96|44
1628088900000|2021-08-04 14:55:00|21.13|21.05|21.09|21.01|21.15|21.07|21.08|21|53
1628089200000|2021-08-04 15:00:00|21.08|21|21.13|21.05|21.15|21.07|21.07|20.99|767
1628089500000|2021-08-04 15:05:00|21.1|21.02|21.03|20.95|21.13|21.05|21.03|20.95|195
1628089800000|2021-08-04 15:10:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|130
1628090100000|2021-08-04 15:15:00|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|380
1628090400000|2021-08-04 15:20:00|21.06|20.98|21.23|21.15|21.23|21.15|21.06|20.98|1184
1628090700000|2021-08-04 15:25:00|21.28|21.2|21.38|21.3|21.38|21.3|21.26|21.18|1945
1628091000000|2021-08-04 15:30:00|21.37|21.29|21.26|21.18|21.37|21.29|21.26|21.18|359
1628091300000|2021-08-04 15:35:00|21.29|21.21|21.37|21.29|21.44|21.36|21.26|21.18|90
1628091600000|2021-08-04 15:40:00|21.36|21.28|21.41|21.33|21.49|21.41|21.33|21.25|77
1628091900000|2021-08-04 15:45:00|21.36|21.28|21.33|21.25|21.37|21.29|21.31|21.23|86
1628092200000|2021-08-04 15:50:00|21.36|21.28|21.41|21.33|21.41|21.33|21.31|21.23|6
1628092500000|2021-08-04 15:55:00|21.36|21.28|21.36|21.28|21.41|21.33|21.29|21.21|100
1628092800000|2021-08-04 16:00:00|21.37|21.29|21.32|21.24|21.41|21.33|21.3|21.22|31
1628093100000|2021-08-04 16:05:00|21.3|21.22|21.25|21.17|21.31|21.23|21.25|21.17|0
1628093400000|2021-08-04 16:10:00|21.26|21.18|21.26|21.18|21.3|21.22|21.25|21.17|0
1628093700000|2021-08-04 16:15:00|21.25|21.17|21.25|21.17|21.26|21.18|21.24|21.16|0
1628094000000|2021-08-04 16:20:00|21.26|21.18|21.32|21.24|21.33|21.25|21.25|21.17|0
1628094300000|2021-08-04 16:25:00|21.31|21.23|21.32|21.24|21.38|21.3|21.29|21.21|149
1628094600000|2021-08-04 16:30:00|21.31|21.23|21.28|21.2|21.32|21.24|21.26|21.18|4
1628094900000|2021-08-04 16:35:00|21.27|21.19|21.21|21.13|21.27|21.19|21.21|21.13|0
1628095200000|2021-08-04 16:40:00|21.23|21.15|21.24|21.16|21.29|21.21|21.22|21.14|0
1628095500000|2021-08-04 16:45:00|21.21|21.13|21.2|21.12|21.24|21.16|21.19|21.11|25
1628095800000|2021-08-04 16:50:00|21.21|21.13|21.21|21.13|21.22|21.14|21.2|21.12|0
1628096100000|2021-08-04 16:55:00|21.22|21.14|21.21|21.13|21.22|21.14|21.2|21.12|0
1628096400000|2021-08-04 17:00:00|21.2|21.12|21.1|21.02|21.2|21.12|21.1|21.02|31
1628096700000|2021-08-04 17:05:00|21.11|21.03|21.08|21|21.11|21.03|21.06|20.98|6
1628097000000|2021-08-04 17:10:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1628097300000|2021-08-04 17:15:00|21.15|21.07|21.13|21.05|21.17|21.09|21.12|21.04|1
1628097600000|2021-08-04 17:20:00|21.12|21.04|21.11|21.03|21.15|21.07|21.11|21.03|1
1628097900000|2021-08-04 17:25:00|21.13|21.05|21.1|21.02|21.13|21.05|21.09|21.01|3
1628098200000|2021-08-04 17:30:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1628098500000|2021-08-04 17:35:00|21.07|20.99|21.11|21.03|21.12|21.04|21.06|20.98|1
1628098800000|2021-08-04 17:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1628099100000|2021-08-04 17:45:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1628099400000|2021-08-04 17:50:00|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|1
1628099700000|2021-08-04 17:55:00|21.15|21.07|21.14|21.06|21.16|21.08|21.14|21.06|12
1628100000000|2021-08-04 18:00:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1628100300000|2021-08-04 18:05:00|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|1
1628100600000|2021-08-04 18:10:00|21.05|20.97|21.06|20.98|21.09|21.01|21.05|20.97|16
1628100900000|2021-08-04 18:15:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628101500000|2021-08-04 18:25:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|34
1628101800000|2021-08-04 18:30:00|21.08|21|21.04|20.96|21.09|21.01|21.04|20.96|1
1628102100000|2021-08-04 18:35:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1628102400000|2021-08-04 18:40:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|0
1628102700000|2021-08-04 18:45:00|21.06|20.98|21.11|21.03|21.15|21.07|21.06|20.98|6
1628103000000|2021-08-04 18:50:00|21.13|21.05|21.15|21.07|21.18|21.1|21.13|21.05|2
1628103300000|2021-08-04 18:55:00|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1628103600000|2021-08-04 19:00:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1628103900000|2021-08-04 19:05:00|21.18|21.1|21.18|21.1|21.18|21.1|21.14|21.06|0
1628104200000|2021-08-04 19:10:00|21.16|21.08|21.2|21.12|21.21|21.13|21.16|21.08|10
1628104500000|2021-08-04 19:15:00|21.21|21.13|21.2|21.12|21.21|21.13|21.19|21.11|0
1628104800000|2021-08-04 19:20:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|15
1628105100000|2021-08-04 19:25:00|21.18|21.1|21.17|21.09|21.18|21.1|21.15|21.07|20
1628105400000|2021-08-04 19:30:00|21.15|21.07|21.17|21.09|21.2|21.12|21.15|21.07|9
1628105700000|2021-08-04 19:35:00|21.15|21.07|21.19|21.11|21.22|21.14|21.15|21.07|58
1628106000000|2021-08-04 19:40:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|1
1628106300000|2021-08-04 19:45:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|15
1628106600000|2021-08-04 19:50:00|21.15|21.07|21.17|21.09|21.26|21.1|21.15|21.01|69
1628106900000|2021-08-04 19:55:00|21.18|21.1|21.14|21.06|21.3|21.2|21.14|21|125
1628122500000|2021-08-05 00:15:00|21.17|20.87|21.12|20.82|21.17|20.87|21.11|20.81|0
1628122800000|2021-08-05 00:20:00|21.13|20.83|21.13|20.83|21.16|20.89|21.13|20.83|0
1628123100000|2021-08-05 00:25:00|21.12|20.82|21.12|20.82|21.13|20.83|21.12|20.82|0
1628123400000|2021-08-05 00:30:00|21.13|20.83|21.12|20.82|21.13|20.83|21.12|20.82|0
1628123700000|2021-08-05 00:35:00|21.13|20.83|21.13|20.83|21.16|20.86|21.13|20.83|0
1628124000000|2021-08-05 00:40:00|21.15|20.85|21.15|20.85|21.15|20.85|21.13|20.83|0
1628124300000|2021-08-05 00:45:00|21.13|20.83|21.13|20.83|21.15|20.85|21.13|20.83|0
1628124600000|2021-08-05 00:50:00|21.15|20.85|21.14|20.84|21.16|20.86|21.14|20.84|0
1628124900000|2021-08-05 00:55:00|21.13|20.83|21.12|20.82|21.14|20.84|21.12|20.82|0
1628125200000|2021-08-05 01:00:00|21.14|20.84|21.14|20.84|21.14|20.84|21.12|20.82|0
1628125800000|2021-08-05 01:10:00|21.17|20.87|21.18|20.88|21.18|20.88|21.14|20.84|0
1628126100000|2021-08-05 01:15:00|21.17|20.87|21.17|20.87|21.19|20.89|21.17|20.87|0
1628126400000|2021-08-05 01:20:00|21.18|20.88|21.11|20.81|21.19|20.89|21.11|20.81|0
1628127000000|2021-08-05 01:30:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628127300000|2021-08-05 01:35:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1628127600000|2021-08-05 01:40:00|21.11|20.81|21.11|20.81|21.12|20.82|21.1|20.8|0
1628127900000|2021-08-05 01:45:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628128200000|2021-08-05 01:50:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628129100000|2021-08-05 02:05:00|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1628129400000|2021-08-05 02:10:00|21.12|20.82|21.12|20.82|21.12|20.82|21.11|20.81|0
1628129700000|2021-08-05 02:15:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1628130000000|2021-08-05 02:20:00|21.1|20.8|21.1|20.8|21.11|20.81|21.1|20.8|0
1628130300000|2021-08-05 02:25:00|21.11|20.81|21.12|20.82|21.12|20.82|21.11|20.81|0
1628130600000|2021-08-05 02:30:00|21.11|20.81|21.11|20.81|21.12|20.82|21.1|20.8|0
1628130900000|2021-08-05 02:35:00|21.12|20.82|21.12|20.82|21.12|20.82|21.11|20.81|0
1628131500000|2021-08-05 02:45:00|21.11|20.81|21.16|20.86|21.16|20.86|21.11|20.81|0
1628132100000|2021-08-05 02:55:00|21.14|20.84|21.14|20.84|21.14|20.84|21.12|20.82|0
1628132400000|2021-08-05 03:00:00|21.13|20.83|21.14|20.84|21.14|20.84|21.11|20.81|0
1628132700000|2021-08-05 03:05:00|21.12|20.82|21.12|20.82|21.14|20.84|21.11|20.81|0
1628133000000|2021-08-05 03:10:00|21.13|20.83|21.14|20.84|21.16|20.86|21.12|20.82|0
1628133600000|2021-08-05 03:20:00|21.12|20.82|21.14|20.84|21.14|20.84|21.11|20.81|0
1628133900000|2021-08-05 03:25:00|21.13|20.83|21.14|20.84|21.14|20.84|21.11|20.81|0
1628134200000|2021-08-05 03:30:00|21.13|20.83|21.14|20.84|21.14|20.84|21.11|20.81|0
1628134500000|2021-08-05 03:35:00|21.13|20.83|21.11|20.81|21.13|20.83|21.11|20.81|0
1628134800000|2021-08-05 03:40:00|21.13|20.83|21.14|20.84|21.16|20.86|21.11|20.81|0
1628135100000|2021-08-05 03:45:00|21.16|20.86|21.13|20.83|21.16|20.86|21.11|20.81|0
1628135400000|2021-08-05 03:50:00|21.12|20.82|21.16|20.86|21.16|20.86|21.11|20.81|0
1628135700000|2021-08-05 03:55:00|21.15|20.85|21.15|20.85|21.16|20.86|21.15|20.85|0
1628136600000|2021-08-05 04:10:00|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1628136900000|2021-08-05 04:15:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628137500000|2021-08-05 04:25:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1628138400000|2021-08-05 04:40:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1628139600000|2021-08-05 05:00:00|21.14|20.84|21.11|20.81|21.14|20.84|21.11|20.81|0
1628140200000|2021-08-05 05:10:00|21.12|20.82|21.13|20.83|21.14|20.84|21.12|20.82|0
1628140500000|2021-08-05 05:15:00|21.14|20.84|21.13|20.83|21.14|20.84|21.13|20.83|0
1628140800000|2021-08-05 05:20:00|21.11|20.86|21.14|20.89|21.14|20.89|21.11|20.86|0
1628141100000|2021-08-05 05:25:00|21.13|20.88|21.16|20.86|21.18|20.91|21.13|20.84|0
1628141400000|2021-08-05 05:30:00|21.18|20.88|21.18|20.88|21.18|20.88|21.15|20.85|0
1628141700000|2021-08-05 05:35:00|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1628142000000|2021-08-05 05:40:00|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1628142300000|2021-08-05 05:45:00|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1628142600000|2021-08-05 05:50:00|21.16|20.91|21.18|20.88|21.18|20.91|21.16|20.88|0
1628142900000|2021-08-05 05:55:00|21.16|20.91|21.15|20.9|21.2|20.91|21.15|20.86|0
1628143200000|2021-08-05 06:00:00|21.16|20.91|21.16|20.91|21.19|20.94|21.14|20.89|0
1628143500000|2021-08-05 06:05:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1628143800000|2021-08-05 06:10:00|21.12|21.04|21.13|21.05|21.15|21.07|21.12|21.04|1
1628144100000|2021-08-05 06:15:00|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|3
1628144400000|2021-08-05 06:20:00|21.14|21.06|21.16|21.08|21.19|21.11|21.13|21.05|30
1628144700000|2021-08-05 06:25:00|21.13|21.05|21.14|21.06|21.18|21.1|21.13|21.05|27
1628145000000|2021-08-05 06:30:00|21.16|21.08|21.24|21.16|21.24|21.16|21.16|21.08|13
1628145900000|2021-08-05 06:45:00|21.25|21.17|21.26|21.18|21.31|21.23|21.24|21.16|11
1628146200000|2021-08-05 06:50:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|3
1628146500000|2021-08-05 06:55:00|21.29|21.21|21.29|21.21|21.3|21.22|21.26|21.18|9
1628146800000|2021-08-05 07:00:00|21.28|21.2|21.08|21|21.28|21.2|21.08|21|172
1628147100000|2021-08-05 07:05:00|21.07|20.99|21.01|20.93|21.08|21|20.93|20.85|113
1628147400000|2021-08-05 07:10:00|21.02|20.94|21.01|20.93|21.08|21|21.01|20.93|84
1628147700000|2021-08-05 07:15:00|21.04|20.96|21.03|20.95|21.04|20.96|20.94|20.86|382
1628148000000|2021-08-05 07:20:00|21.02|20.94|21.03|20.95|21.08|21|20.96|20.88|311
1628148300000|2021-08-05 07:25:00|21.04|20.96|21.03|20.95|21.07|20.99|21.03|20.95|11
1628148600000|2021-08-05 07:30:00|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|221
1628148900000|2021-08-05 07:35:00|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|10
1628149200000|2021-08-05 07:40:00|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|52
1628149500000|2021-08-05 07:45:00|21.03|20.95|21.05|20.97|21.09|21.01|20.99|20.91|66
1628149800000|2021-08-05 07:50:00|21.06|20.98|21.04|20.96|21.1|21.02|21.04|20.96|13
1628150100000|2021-08-05 07:55:00|21.03|20.95|20.97|20.89|21.04|20.96|20.94|20.86|133
1628150400000|2021-08-05 08:00:00|20.99|20.91|20.99|20.91|21.04|20.96|20.97|20.89|93
1628150700000|2021-08-05 08:05:00|21.01|20.93|20.98|20.9|21.02|20.94|20.97|20.89|30
1628151000000|2021-08-05 08:10:00|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|14
1628151300000|2021-08-05 08:15:00|21.04|20.96|20.99|20.91|21.04|20.96|20.98|20.9|27
1628151600000|2021-08-05 08:20:00|20.98|20.9|20.96|20.88|20.99|20.91|20.92|20.84|55
1628151900000|2021-08-05 08:25:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|98
1628152200000|2021-08-05 08:30:00|20.96|20.88|20.93|20.85|20.99|20.91|20.92|20.84|90
1628152500000|2021-08-05 08:35:00|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|78
1628152800000|2021-08-05 08:40:00|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|10
1628153100000|2021-08-05 08:45:00|20.93|20.85|20.92|20.84|20.96|20.88|20.92|20.84|9
1628153400000|2021-08-05 08:50:00|20.94|20.86|20.96|20.88|21.01|20.93|20.92|20.84|372
1628153700000|2021-08-05 08:55:00|20.97|20.89|20.99|20.91|20.99|20.91|20.96|20.88|10
1628154000000|2021-08-05 09:00:00|20.98|20.9|20.99|20.91|20.99|20.91|20.94|20.86|4
1628154300000|2021-08-05 09:05:00|20.98|20.9|20.94|20.86|20.99|20.91|20.94|20.86|2
1628154600000|2021-08-05 09:10:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|144
1628154900000|2021-08-05 09:15:00|20.98|20.9|20.91|20.83|20.98|20.9|20.91|20.83|160
1628155200000|2021-08-05 09:20:00|20.92|20.84|20.95|20.87|20.96|20.88|20.91|20.83|31
1628155500000|2021-08-05 09:25:00|20.94|20.86|20.99|20.91|20.99|20.91|20.92|20.84|36
1628155800000|2021-08-05 09:30:00|20.97|20.89|20.91|20.83|20.99|20.91|20.91|20.83|2
1628156100000|2021-08-05 09:35:00|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|15
1628156400000|2021-08-05 09:40:00|20.95|20.87|20.94|20.86|20.99|20.91|20.94|20.86|33
1628156700000|2021-08-05 09:45:00|20.95|20.87|20.91|20.83|20.99|20.91|20.91|20.83|106
1628157000000|2021-08-05 09:50:00|20.9|20.82|20.9|20.82|20.92|20.84|20.86|20.78|144
1628157300000|2021-08-05 09:55:00|20.92|20.84|20.92|20.84|20.92|20.84|20.87|20.79|5
1628157600000|2021-08-05 10:00:00|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|70
1628157900000|2021-08-05 10:05:00|20.93|20.85|20.92|20.84|20.93|20.85|20.91|20.83|20
1628158200000|2021-08-05 10:10:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|19
1628158500000|2021-08-05 10:15:00|20.93|20.85|21.04|20.96|21.04|20.96|20.92|20.84|113
1628158800000|2021-08-05 10:20:00|21.02|20.94|21.02|20.94|21.06|20.98|20.99|20.91|54
1628159100000|2021-08-05 10:25:00|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|3
1628159400000|2021-08-05 10:30:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|1
1628159700000|2021-08-05 10:35:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|55
1628160000000|2021-08-05 10:40:00|21.03|20.95|21.02|20.94|21.03|20.95|21|20.92|7
1628160300000|2021-08-05 10:45:00|21|20.92|20.95|20.87|21.02|20.94|20.95|20.87|196
1628160600000|2021-08-05 10:50:00|20.97|20.89|20.97|20.89|21.02|20.94|20.97|20.89|53
1628160900000|2021-08-05 10:55:00|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|8
1628161200000|2021-08-05 11:00:00|20.99|20.91|21.03|20.95|21.04|20.96|20.98|20.9|62
1628161500000|2021-08-05 11:05:00|21.02|20.94|21.04|20.96|21.04|20.96|20.98|20.9|9
1628161800000|2021-08-05 11:10:00|21.09|21.01|21.08|21|21.09|21.01|21.05|20.97|15
1628162100000|2021-08-05 11:15:00|21.07|20.99|21.02|20.94|21.09|21.01|21.02|20.94|12
1628162400000|2021-08-05 11:20:00|21.03|20.95|21.07|20.99|21.09|21.01|21.02|20.94|14
1628162700000|2021-08-05 11:25:00|21.08|21|21.05|20.97|21.08|21|21.04|20.96|0
1628163000000|2021-08-05 11:30:00|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|1
1628163300000|2021-08-05 11:35:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|1
1628163600000|2021-08-05 11:40:00|||||||||13
1628163900000|2021-08-05 11:45:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|14
1628164200000|2021-08-05 11:50:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1628164500000|2021-08-05 11:55:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|16
1628164800000|2021-08-05 12:00:00|||||||||7
1628165100000|2021-08-05 12:05:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|59
1628165400000|2021-08-05 12:10:00|20.94|20.86|20.94|20.86|20.95|20.87|20.93|20.85|122
1628165700000|2021-08-05 12:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|118
1628166000000|2021-08-05 12:20:00|||||||||11
1628166300000|2021-08-05 12:25:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|63
1628166600000|2021-08-05 12:30:00|20.97|20.89|21.02|20.94|21.03|20.95|20.96|20.88|55
1628166900000|2021-08-05 12:35:00|21.01|20.93|20.97|20.89|21.02|20.94|20.97|20.89|6
1628167200000|2021-08-05 12:40:00|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|119
1628167500000|2021-08-05 12:45:00|20.97|20.89|20.97|20.89|21.01|20.93|20.95|20.87|187
1628167800000|2021-08-05 12:50:00|20.98|20.9|21.02|20.94|21.02|20.94|20.97|20.89|10
1628168100000|2021-08-05 12:55:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|68
1628168400000|2021-08-05 13:00:00|21.04|20.96|20.97|20.89|21.04|20.96|20.97|20.89|97
1628168700000|2021-08-05 13:05:00|20.98|20.9|20.99|20.91|21|20.92|20.98|20.9|29
1628169000000|2021-08-05 13:10:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|16
1628169300000|2021-08-05 13:15:00|20.95|20.87|20.96|20.88|20.97|20.89|20.92|20.84|52
1628169600000|2021-08-05 13:20:00|20.95|20.87|20.97|20.89|21|20.92|20.95|20.87|83
1628169900000|2021-08-05 13:25:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|31
1628170200000|2021-08-05 13:30:00|20.94|20.86|20.9|20.82|20.99|20.91|20.85|20.77|144
1628170500000|2021-08-05 13:35:00|20.88|20.8|20.81|20.73|20.88|20.8|20.78|20.7|265
1628170800000|2021-08-05 13:40:00|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|36
1628171100000|2021-08-05 13:45:00|20.8|20.72|20.9|20.82|20.9|20.82|20.8|20.72|81
1628171400000|2021-08-05 13:50:00|20.86|20.78|20.82|20.74|20.87|20.79|20.8|20.72|148
1628171700000|2021-08-05 13:55:00|20.85|20.77|20.85|20.77|20.87|20.79|20.82|20.74|72
1628172000000|2021-08-05 14:00:00|20.84|20.76|20.82|20.74|20.87|20.79|20.82|20.74|38
1628172300000|2021-08-05 14:05:00|20.81|20.73|20.82|20.74|20.87|20.79|20.8|20.72|27
1628172600000|2021-08-05 14:10:00|20.81|20.73|20.8|20.72|20.86|20.78|20.79|20.71|116
1628172900000|2021-08-05 14:15:00|20.81|20.73|20.87|20.79|20.87|20.79|20.8|20.72|64
1628173200000|2021-08-05 14:20:00|20.91|20.83|20.89|20.81|20.91|20.83|20.87|20.79|5
1628173500000|2021-08-05 14:25:00|20.88|20.8|20.91|20.83|20.92|20.84|20.84|20.76|40
1628173800000|2021-08-05 14:30:00|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|45
1628174100000|2021-08-05 14:35:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|178
1628174400000|2021-08-05 14:40:00|20.87|20.79|20.85|20.77|20.89|20.81|20.8|20.72|246
1628174700000|2021-08-05 14:45:00|20.84|20.76|20.8|20.72|20.85|20.77|20.8|20.72|151
1628175000000|2021-08-05 14:50:00|20.81|20.73|20.75|20.67|20.82|20.74|20.75|20.67|59
1628175300000|2021-08-05 14:55:00|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|296
1628175600000|2021-08-05 15:00:00|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|87
1628175900000|2021-08-05 15:05:00|20.7|20.62|20.7|20.62|20.75|20.67|20.7|20.62|49
1628176200000|2021-08-05 15:10:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|118
1628176500000|2021-08-05 15:15:00|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|721
1628176800000|2021-08-05 15:20:00|20.65|20.57|20.68|20.6|20.69|20.61|20.65|20.57|251
1628177100000|2021-08-05 15:25:00|20.65|20.57|20.65|20.57|20.68|20.6|20.63|20.55|289
1628177400000|2021-08-05 15:30:00|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|225
1628177700000|2021-08-05 15:35:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|3
1628178000000|2021-08-05 15:40:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|19
1628178300000|2021-08-05 15:45:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|39
1628178900000|2021-08-05 15:55:00|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|40
1628179200000|2021-08-05 16:00:00|20.64|20.56|20.63|20.55|20.68|20.6|20.63|20.55|130
1628179500000|2021-08-05 16:05:00|||||||||1
1628179800000|2021-08-05 16:10:00|||||||||98
1628180100000|2021-08-05 16:15:00|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|11
1628180400000|2021-08-05 16:20:00|20.65|20.57|20.68|20.6|20.68|20.6|20.64|20.56|0
1628180700000|2021-08-05 16:25:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|6
1628182800000|2021-08-05 17:00:00|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|6
1628183700000|2021-08-05 17:15:00|||||||||10
1628184000000|2021-08-05 17:20:00|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|42
1628185200000|2021-08-05 17:40:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|58
1628185500000|2021-08-05 17:45:00|20.68|20.6|20.67|20.59|20.7|20.62|20.66|20.58|48
1628185800000|2021-08-05 17:50:00|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|10
1628186400000|2021-08-05 18:00:00|20.69|20.61|20.69|20.61|20.71|20.63|20.68|20.6|3
1628186700000|2021-08-05 18:05:00|20.71|20.63|20.71|20.63|20.72|20.64|20.69|20.61|0
1628187300000|2021-08-05 18:15:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|24
1628187600000|2021-08-05 18:20:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|5
1628187900000|2021-08-05 18:25:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1628188200000|2021-08-05 18:30:00|20.72|20.64|20.73|20.65|20.74|20.66|20.71|20.63|3
1628188800000|2021-08-05 18:40:00|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|1
1628189100000|2021-08-05 18:45:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1628189400000|2021-08-05 18:50:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1628190000000|2021-08-05 19:00:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1628190300000|2021-08-05 19:05:00|20.71|20.63|20.7|20.62|20.72|20.64|20.68|20.6|7
1628190600000|2021-08-05 19:10:00|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|0
1628190900000|2021-08-05 19:15:00|20.69|20.61|20.75|20.67|20.75|20.67|20.69|20.61|0
1628191200000|2021-08-05 19:20:00|20.73|20.65|20.75|20.67|20.76|20.68|20.73|20.65|0
1628191500000|2021-08-05 19:25:00|20.73|20.65|20.76|20.68|20.77|20.69|20.73|20.65|0
1628191800000|2021-08-05 19:30:00|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|29
1628192100000|2021-08-05 19:35:00|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|1
1628193000000|2021-08-05 19:50:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1628193300000|2021-08-05 19:55:00|20.7|20.62|20.78|20.53|20.78|20.63|20.68|20.53|37
1628208900000|2021-08-06 00:15:00|20.87|20.57|20.87|20.57|20.87|20.57|20.84|20.54|0
1628209200000|2021-08-06 00:20:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1628210700000|2021-08-06 00:45:00|20.91|20.61|20.92|20.62|20.92|20.62|20.91|20.61|0
1628211600000|2021-08-06 01:00:00|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1628212500000|2021-08-06 01:15:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1628213400000|2021-08-06 01:30:00|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1628214300000|2021-08-06 01:45:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628214900000|2021-08-06 01:55:00|20.88|20.58|20.88|20.58|20.91|20.61|20.88|20.58|0
1628215200000|2021-08-06 02:00:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628215500000|2021-08-06 02:05:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628216100000|2021-08-06 02:15:00|20.89|20.64|20.91|20.61|20.91|20.64|20.89|20.61|0
1628216400000|2021-08-06 02:20:00|20.89|20.64|20.89|20.64|20.91|20.64|20.89|20.61|0
1628216700000|2021-08-06 02:25:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628217000000|2021-08-06 02:30:00|20.91|20.61|20.91|20.61|20.91|20.64|20.89|20.61|0
1628217300000|2021-08-06 02:35:00|20.89|20.64|20.89|20.64|20.91|20.64|20.89|20.61|0
1628217600000|2021-08-06 02:40:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628217900000|2021-08-06 02:45:00|20.89|20.64|20.91|20.61|20.91|20.64|20.89|20.61|0
1628219100000|2021-08-06 03:05:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628219400000|2021-08-06 03:10:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628221200000|2021-08-06 03:40:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1628221500000|2021-08-06 03:45:00|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1628221800000|2021-08-06 03:50:00|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1628222100000|2021-08-06 03:55:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1628223000000|2021-08-06 04:10:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1628223300000|2021-08-06 04:15:00|20.88|20.58|20.89|20.59|20.89|20.59|20.88|20.58|0
1628223600000|2021-08-06 04:20:00|20.91|20.61|20.89|20.64|20.91|20.64|20.89|20.61|0
1628223900000|2021-08-06 04:25:00|20.91|20.61|20.91|20.61|20.91|20.61|20.88|20.58|0
1628224200000|2021-08-06 04:30:00|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1628224800000|2021-08-06 04:40:00|20.88|20.58|20.91|20.61|20.91|20.61|20.87|20.57|0
1628225100000|2021-08-06 04:45:00|20.9|20.6|20.87|20.57|20.9|20.6|20.87|20.57|0
1628225400000|2021-08-06 04:50:00|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1628225700000|2021-08-06 04:55:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1628226300000|2021-08-06 05:05:00|20.9|20.65|20.91|20.61|20.91|20.65|20.9|20.61|0
1628226900000|2021-08-06 05:15:00|20.9|20.6|20.91|20.61|20.91|20.61|20.9|20.6|0
1628227200000|2021-08-06 05:20:00|20.9|20.65|20.91|20.61|20.91|20.65|20.9|20.61|0
1628227800000|2021-08-06 05:30:00|20.84|20.59|20.78|20.53|20.84|20.59|20.78|20.53|0
1628228100000|2021-08-06 05:35:00|20.79|20.54|20.82|20.57|20.83|20.58|20.78|20.53|0
1628228700000|2021-08-06 05:45:00|20.81|20.56|20.82|20.57|20.82|20.57|20.81|20.56|0
1628229000000|2021-08-06 05:50:00|20.81|20.56|20.83|20.53|20.83|20.57|20.8|20.53|0
1628229300000|2021-08-06 05:55:00|20.78|20.48|20.8|20.55|20.83|20.55|20.78|20.48|0
1628229600000|2021-08-06 06:00:00|20.82|20.57|20.82|20.57|20.83|20.58|20.82|20.57|0
1628229900000|2021-08-06 06:05:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1628230500000|2021-08-06 06:15:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1628230800000|2021-08-06 06:20:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1628231100000|2021-08-06 06:25:00|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1628231400000|2021-08-06 06:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1628231700000|2021-08-06 06:35:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1628232000000|2021-08-06 06:40:00|20.71|20.63|20.7|20.62|20.73|20.65|20.7|20.62|0
1628232300000|2021-08-06 06:45:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1628233200000|2021-08-06 07:00:00|20.71|20.63|20.7|20.62|20.72|20.64|20.6|20.52|177
1628233500000|2021-08-06 07:05:00|20.71|20.63|20.84|20.76|20.84|20.76|20.71|20.63|245
1628233800000|2021-08-06 07:10:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|51
1628234100000|2021-08-06 07:15:00|20.86|20.78|20.79|20.71|20.86|20.78|20.79|20.71|245
1628234400000|2021-08-06 07:20:00|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|28
1628234700000|2021-08-06 07:25:00|20.79|20.71|20.79|20.71|20.82|20.74|20.76|20.68|6
1628235000000|2021-08-06 07:30:00|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|1
1628235600000|2021-08-06 07:40:00|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|18
1628236200000|2021-08-06 07:50:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|48
1628236500000|2021-08-06 07:55:00|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|12
1628236800000|2021-08-06 08:00:00|||||||||38
1628237100000|2021-08-06 08:05:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|440
1628237400000|2021-08-06 08:10:00|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|142
1628237700000|2021-08-06 08:15:00|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|0
1628238000000|2021-08-06 08:20:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|317
1628238300000|2021-08-06 08:25:00|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|36
1628238600000|2021-08-06 08:30:00|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|37
1628239500000|2021-08-06 08:45:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|38
1628239800000|2021-08-06 08:50:00|||||||||1
1628240100000|2021-08-06 08:55:00|20.59|20.51|20.58|20.5|20.61|20.53|20.53|20.45|326
1628240400000|2021-08-06 09:00:00|20.61|20.53|20.56|20.48|20.63|20.55|20.56|20.48|32
1628240700000|2021-08-06 09:05:00|20.58|20.5|20.58|20.5|20.61|20.53|20.56|20.48|35
1628241000000|2021-08-06 09:10:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|63
1628241300000|2021-08-06 09:15:00|20.57|20.49|20.54|20.46|20.58|20.5|20.53|20.45|16
1628241600000|2021-08-06 09:20:00|20.56|20.48|20.54|20.46|20.56|20.48|20.51|20.43|65
1628241900000|2021-08-06 09:25:00|20.56|20.48|20.54|20.46|20.56|20.48|20.53|20.45|1
1628242200000|2021-08-06 09:30:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|1
1628242500000|2021-08-06 09:35:00|20.56|20.48|20.58|20.5|20.58|20.5|20.55|20.47|220
1628242800000|2021-08-06 09:40:00|||||||||3
1628243100000|2021-08-06 09:45:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|61
1628243400000|2021-08-06 09:50:00|20.52|20.44|20.51|20.43|20.53|20.45|20.47|20.39|189
1628243700000|2021-08-06 09:55:00|20.49|20.41|20.51|20.43|20.53|20.45|20.46|20.38|89
1628244000000|2021-08-06 10:00:00|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|62
1628244300000|2021-08-06 10:05:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|78
1628244600000|2021-08-06 10:10:00|20.54|20.46|20.47|20.39|20.56|20.48|20.46|20.38|4
1628244900000|2021-08-06 10:15:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|5
1628245200000|2021-08-06 10:20:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|27
1628245500000|2021-08-06 10:25:00|20.5|20.42|20.51|20.43|20.51|20.43|20.46|20.38|32
1628245800000|2021-08-06 10:30:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|16
1628246100000|2021-08-06 10:35:00|20.51|20.43|20.51|20.43|20.53|20.45|20.49|20.41|18
1628246400000|2021-08-06 10:40:00|20.49|20.41|20.51|20.43|20.51|20.43|20.47|20.39|2
1628246700000|2021-08-06 10:45:00|20.53|20.45|20.53|20.45|20.56|20.48|20.51|20.43|31
1628247000000|2021-08-06 10:50:00|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|0
1628247300000|2021-08-06 10:55:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|52
1628247900000|2021-08-06 11:05:00|20.48|20.4|20.46|20.38|20.51|20.43|20.46|20.38|453
1628248200000|2021-08-06 11:10:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1628248500000|2021-08-06 11:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|63
1628248800000|2021-08-06 11:20:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|114
1628249100000|2021-08-06 11:25:00|20.44|20.36|20.46|20.38|20.47|20.39|20.42|20.34|207
1628249400000|2021-08-06 11:30:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1628250000000|2021-08-06 11:40:00|||||||||16
1628250300000|2021-08-06 11:45:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|70
1628250600000|2021-08-06 11:50:00|20.43|20.35|20.52|20.44|20.54|20.46|20.43|20.35|358
1628250900000|2021-08-06 11:55:00|20.54|20.46|20.57|20.49|20.59|20.51|20.54|20.46|233
1628251200000|2021-08-06 12:00:00|20.58|20.5|20.62|20.54|20.62|20.54|20.57|20.49|384
1628251500000|2021-08-06 12:05:00|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|494
1628251800000|2021-08-06 12:10:00|20.59|20.51|20.56|20.48|20.59|20.51|20.55|20.47|27
1628252100000|2021-08-06 12:15:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|13
1628252400000|2021-08-06 12:20:00|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|44
1628252700000|2021-08-06 12:25:00|20.62|20.54|20.7|20.45|20.7|20.56|20.57|20.42|150
1628253000000|2021-08-06 12:30:00|20.68|20.43|20.51|20.43|20.7|20.52|20.42|20.34|587
1628253300000|2021-08-06 12:35:00|20.49|20.41|20.49|20.41|20.52|20.44|20.46|20.38|181
1628253600000|2021-08-06 12:40:00|20.51|20.43|20.47|20.39|20.52|20.44|20.46|20.38|53
1628253900000|2021-08-06 12:45:00|20.49|20.41|20.47|20.39|20.51|20.43|20.47|20.39|97
1628254200000|2021-08-06 12:50:00|20.52|20.44|20.47|20.39|20.54|20.46|20.47|20.39|247
1628254500000|2021-08-06 12:55:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|102
1628254800000|2021-08-06 13:00:00|20.44|20.36|20.38|20.3|20.44|20.36|20.37|20.29|102
1628255100000|2021-08-06 13:05:00|20.36|20.28|20.36|20.28|20.36|20.28|20.33|20.25|122
1628255400000|2021-08-06 13:10:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|176
1628256000000|2021-08-06 13:20:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|126
1628256300000|2021-08-06 13:25:00|20.34|20.26|20.36|20.28|20.38|20.3|20.33|20.25|458
1628256600000|2021-08-06 13:30:00|20.38|20.3|20.31|20.23|20.39|20.31|20.24|20.16|786
1628256900000|2021-08-06 13:35:00|20.34|20.26|20.31|20.23|20.36|20.28|20.31|20.23|28
1628257200000|2021-08-06 13:40:00|20.3|20.22|20.29|20.21|20.31|20.23|20.27|20.19|391
1628257500000|2021-08-06 13:45:00|20.3|20.22|20.34|20.26|20.36|20.28|20.29|20.21|125
1628257800000|2021-08-06 13:50:00|20.36|20.28|20.44|20.36|20.53|20.45|20.36|20.28|145
1628258100000|2021-08-06 13:55:00|20.47|20.39|20.49|20.41|20.53|20.45|20.46|20.38|108
1628258400000|2021-08-06 14:00:00|20.53|20.45|20.43|20.35|20.55|20.47|20.43|20.35|198
1628258700000|2021-08-06 14:05:00|20.47|20.39|20.49|20.41|20.51|20.43|20.43|20.35|75
1628259000000|2021-08-06 14:10:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|24
1628259300000|2021-08-06 14:15:00|20.46|20.38|20.46|20.38|20.48|20.4|20.41|20.33|341
1628259600000|2021-08-06 14:20:00|20.43|20.35|20.42|20.34|20.46|20.38|20.41|20.33|12
1628259900000|2021-08-06 14:25:00|20.41|20.33|20.42|20.34|20.43|20.35|20.41|20.33|29
1628260200000|2021-08-06 14:30:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|81
1628260500000|2021-08-06 14:35:00|20.4|20.32|20.46|20.38|20.48|20.4|20.4|20.32|277
1628260800000|2021-08-06 14:40:00|20.43|20.35|20.4|20.32|20.45|20.37|20.38|20.3|149
1628261100000|2021-08-06 14:45:00|20.39|20.31|20.4|20.32|20.4|20.32|20.35|20.27|237
1628261400000|2021-08-06 14:50:00|20.41|20.33|20.4|20.32|20.45|20.37|20.4|20.32|220
1628261700000|2021-08-06 14:55:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|271
1628262000000|2021-08-06 15:00:00|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|443
1628262300000|2021-08-06 15:05:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|288
1628262600000|2021-08-06 15:10:00|20.35|20.27|20.35|20.27|20.35|20.27|20.28|20.2|411
1628262900000|2021-08-06 15:15:00|20.36|20.28|20.35|20.27|20.42|20.34|20.35|20.27|839
1628263200000|2021-08-06 15:20:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|234
1628263500000|2021-08-06 15:25:00|20.35|20.27|20.38|20.3|20.42|20.34|20.33|20.25|590
1628263800000|2021-08-06 15:30:00|20.37|20.29|20.45|20.37|20.45|20.37|20.37|20.29|504
1628264100000|2021-08-06 15:35:00|20.44|20.36|20.42|20.34|20.45|20.37|20.38|20.3|213
1628264400000|2021-08-06 15:40:00|20.43|20.35|20.42|20.34|20.44|20.36|20.4|20.32|67
1628264700000|2021-08-06 15:45:00|20.4|20.32|20.45|20.37|20.5|20.42|20.4|20.32|43
1628265000000|2021-08-06 15:50:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|110
1628265300000|2021-08-06 15:55:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|335
1628265600000|2021-08-06 16:00:00|20.3|20.22|20.28|20.2|20.33|20.25|20.28|20.2|175
1628265900000|2021-08-06 16:05:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1628266800000|2021-08-06 16:20:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|25
1628267100000|2021-08-06 16:25:00|20.24|20.16|20.15|20.07|20.24|20.16|20.15|20.07|110
1628267400000|2021-08-06 16:30:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|36
1628267700000|2021-08-06 16:35:00|20.17|20.09|20.19|20.11|20.19|20.11|20.15|20.07|0
1628268000000|2021-08-06 16:40:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|1
1628268300000|2021-08-06 16:45:00|20.2|20.12|20.2|20.12|20.25|20.17|20.2|20.12|10
1628268600000|2021-08-06 16:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|2
1628269200000|2021-08-06 17:00:00|20.12|20.04|20.2|20.12|20.2|20.12|20.12|20.04|16
1628269500000|2021-08-06 17:05:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1628270100000|2021-08-06 17:15:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|6
1628270400000|2021-08-06 17:20:00|20.25|20.17|20.24|20.16|20.25|20.17|20.2|20.12|1
1628270700000|2021-08-06 17:25:00|20.25|20.17|20.24|20.16|20.25|20.17|20.2|20.12|0
1628271000000|2021-08-06 17:30:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1628271600000|2021-08-06 17:40:00|20.26|20.18|20.25|20.17|20.29|20.21|20.25|20.17|34
1628271900000|2021-08-06 17:45:00|20.26|20.18|20.24|20.16|20.26|20.18|20.21|20.13|1
1628272200000|2021-08-06 17:50:00|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|0
1628272500000|2021-08-06 17:55:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1628273100000|2021-08-06 18:05:00|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1628273400000|2021-08-06 18:10:00|20.25|20.17|20.24|20.16|20.25|20.17|20.21|20.13|1
1628273700000|2021-08-06 18:15:00|20.25|20.17|20.24|20.16|20.25|20.17|20.21|20.13|0
1628274000000|2021-08-06 18:20:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|2
1628274300000|2021-08-06 18:25:00|20.27|20.19|20.29|20.21|20.3|20.22|20.27|20.19|1
1628274900000|2021-08-06 18:35:00|20.3|20.22|20.34|20.26|20.34|20.26|20.27|20.19|11
1628275500000|2021-08-06 18:45:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|31
1628275800000|2021-08-06 18:50:00|20.39|20.31|20.39|20.31|20.39|20.31|20.35|20.27|1
1628276100000|2021-08-06 18:55:00|20.4|20.32|20.41|20.33|20.41|20.33|20.35|20.27|11
1628276400000|2021-08-06 19:00:00|20.4|20.32|20.42|20.34|20.42|20.34|20.39|20.31|0
1628276700000|2021-08-06 19:05:00|20.41|20.33|20.4|20.32|20.41|20.33|20.39|20.31|0
1628277000000|2021-08-06 19:10:00|20.39|20.31|20.39|20.31|20.4|20.32|20.36|20.28|1
1628277300000|2021-08-06 19:15:00|20.37|20.29|20.31|20.23|20.39|20.31|20.31|20.23|4
1628277600000|2021-08-06 19:20:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|7
1628277900000|2021-08-06 19:25:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|1
1628278200000|2021-08-06 19:30:00|20.18|20.1|20.19|20.11|20.24|20.16|20.18|20.1|3
1628278500000|2021-08-06 19:35:00|20.18|20.1|20.21|20.13|20.21|20.13|20.17|20.09|5
1628278800000|2021-08-06 19:40:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1628279100000|2021-08-06 19:45:00|20.24|20.16|20.23|20.15|20.25|20.17|20.22|20.14|14
1628279400000|2021-08-06 19:50:00|20.24|20.16|20.16|20.08|20.24|20.16|20.16|20.08|112
1628279700000|2021-08-06 19:55:00|20.17|20.09|20.19|19.94|20.19|20.09|20.08|19.94|36
1628468100000|2021-08-09 00:15:00|20.66|20.36|20.61|20.31|20.66|20.36|20.61|20.31|0
1628468400000|2021-08-09 00:20:00|20.58|20.28|20.58|20.28|20.61|20.31|20.58|20.28|0
1628469300000|2021-08-09 00:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628469900000|2021-08-09 00:45:00|20.58|20.28|20.62|20.32|20.62|20.32|20.58|20.28|0
1628470200000|2021-08-09 00:50:00|20.6|20.3|20.6|20.3|20.62|20.32|20.6|20.3|0
1628470500000|2021-08-09 00:55:00|20.59|20.29|20.6|20.3|20.6|20.32|20.57|20.29|0
1628470800000|2021-08-09 01:00:00|20.59|20.29|20.59|20.29|20.6|20.3|20.59|20.29|0
1628471100000|2021-08-09 01:05:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|0
1628471400000|2021-08-09 01:10:00|20.6|20.3|20.59|20.29|20.6|20.3|20.59|20.29|0
1628471700000|2021-08-09 01:15:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1628472000000|2021-08-09 01:20:00|20.64|20.34|20.6|20.3|20.64|20.34|20.6|20.3|0
1628472600000|2021-08-09 01:30:00|20.57|20.32|20.59|20.29|20.6|20.32|20.57|20.29|0
1628472900000|2021-08-09 01:35:00|20.57|20.32|20.59|20.29|20.6|20.32|20.57|20.29|0
1628473200000|2021-08-09 01:40:00|20.54|20.25|20.55|20.25|20.57|20.27|20.54|20.25|0
1628473500000|2021-08-09 01:45:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1628474100000|2021-08-09 01:55:00|20.56|20.26|20.59|20.29|20.6|20.3|20.55|20.25|0
1628474400000|2021-08-09 02:00:00|20.58|20.28|20.57|20.27|20.59|20.29|20.57|20.27|0
1628474700000|2021-08-09 02:05:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1628475000000|2021-08-09 02:10:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628475300000|2021-08-09 02:15:00|20.55|20.25|20.55|20.25|20.57|20.27|20.55|20.25|0
1628475600000|2021-08-09 02:20:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628475900000|2021-08-09 02:25:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|0
1628476200000|2021-08-09 02:30:00|20.55|20.25|20.55|20.25|20.57|20.27|20.55|20.25|0
1628476500000|2021-08-09 02:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628477400000|2021-08-09 02:50:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|0
1628477700000|2021-08-09 02:55:00|20.55|20.25|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478000000|2021-08-09 03:00:00|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478300000|2021-08-09 03:05:00|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478600000|2021-08-09 03:10:00|20.57|20.27|20.55|20.25|20.57|20.27|20.55|20.25|0
1628478900000|2021-08-09 03:15:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628481900000|2021-08-09 04:05:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628482200000|2021-08-09 04:10:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1628482500000|2021-08-09 04:15:00|20.58|20.28|20.57|20.27|20.59|20.29|20.57|20.27|0
1628483700000|2021-08-09 04:35:00|20.55|20.25|20.57|20.27|20.57|20.27|20.55|20.25|0
1628484000000|2021-08-09 04:40:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628484300000|2021-08-09 04:45:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628484600000|2021-08-09 04:50:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1628484900000|2021-08-09 04:55:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1628485200000|2021-08-09 05:00:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1628485500000|2021-08-09 05:05:00|20.56|20.26|20.58|20.28|20.58|20.28|20.56|20.26|0
1628485800000|2021-08-09 05:10:00|20.56|20.26|20.58|20.28|20.58|20.28|20.56|20.26|0
1628486100000|2021-08-09 05:15:00|20.56|20.31|20.49|20.41|20.57|20.41|20.49|20.31|2
1628487300000|2021-08-09 05:35:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|2
1628487600000|2021-08-09 05:40:00|20.49|20.41|20.49|20.41|20.49|20.41|20.46|20.38|0
1628487900000|2021-08-09 05:45:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1628488500000|2021-08-09 05:55:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1628488800000|2021-08-09 06:00:00|20.49|20.41|20.46|20.38|20.5|20.42|20.45|20.37|15
1628489100000|2021-08-09 06:05:00|20.45|20.37|20.48|20.4|20.5|20.42|20.45|20.37|0
1628489400000|2021-08-09 06:10:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1628489700000|2021-08-09 06:15:00|20.52|20.44|20.53|20.45|20.53|20.45|20.5|20.42|30
1628490000000|2021-08-09 06:20:00|20.52|20.44|20.54|20.46|20.55|20.47|20.52|20.44|0
1628490300000|2021-08-09 06:25:00|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1628490600000|2021-08-09 06:30:00|20.55|20.47|20.53|20.45|20.57|20.49|20.53|20.45|0
1628490900000|2021-08-09 06:35:00|20.55|20.47|20.55|20.47|20.58|20.5|20.53|20.45|2
1628491200000|2021-08-09 06:40:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|43
1628491500000|2021-08-09 06:45:00|20.55|20.47|20.53|20.45|20.58|20.5|20.53|20.45|1
1628491800000|2021-08-09 06:50:00|20.52|20.44|20.47|20.39|20.53|20.45|20.47|20.39|30
1628492100000|2021-08-09 06:55:00|20.48|20.4|20.48|20.4|20.53|20.45|20.47|20.39|69
1628492400000|2021-08-09 07:00:00|20.47|20.39|20.44|20.36|20.48|20.4|20.41|20.33|188
1628492700000|2021-08-09 07:05:00|20.45|20.37|20.36|20.28|20.46|20.38|20.34|20.26|175
1628493000000|2021-08-09 07:10:00|20.34|20.26|20.41|20.33|20.46|20.38|20.34|20.26|90
1628493300000|2021-08-09 07:15:00|20.42|20.34|20.42|20.34|20.44|20.36|20.41|20.33|171
1628493600000|2021-08-09 07:20:00|20.44|20.36|20.44|20.36|20.47|20.39|20.41|20.33|56
1628493900000|2021-08-09 07:25:00|20.43|20.35|20.44|20.36|20.46|20.38|20.41|20.33|16
1628494200000|2021-08-09 07:30:00|20.46|20.38|20.47|20.39|20.52|20.44|20.44|20.36|93
1628494500000|2021-08-09 07:35:00|20.48|20.4|20.53|20.45|20.53|20.45|20.47|20.39|44
1628494800000|2021-08-09 07:40:00|20.52|20.44|20.53|20.45|20.57|20.49|20.5|20.42|90
1628495100000|2021-08-09 07:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|48
1628495400000|2021-08-09 07:50:00|20.5|20.42|20.47|20.39|20.52|20.44|20.46|20.38|92
1628495700000|2021-08-09 07:55:00|20.46|20.38|20.46|20.38|20.46|20.38|20.42|20.34|51
1628496000000|2021-08-09 08:00:00|20.47|20.39|20.45|20.37|20.5|20.42|20.43|20.35|103
1628496300000|2021-08-09 08:05:00|20.48|20.4|20.53|20.45|20.55|20.47|20.46|20.38|24
1628496600000|2021-08-09 08:10:00|20.55|20.47|20.42|20.34|20.55|20.47|20.42|20.34|177
1628496900000|2021-08-09 08:15:00|20.43|20.35|20.43|20.35|20.45|20.37|20.42|20.34|109
1628497200000|2021-08-09 08:20:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|18
1628497500000|2021-08-09 08:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|33
1628497800000|2021-08-09 08:30:00|20.43|20.35|20.43|20.35|20.48|20.4|20.42|20.34|106
1628498100000|2021-08-09 08:35:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|74
1628498400000|2021-08-09 08:40:00|20.41|20.33|20.36|20.28|20.42|20.34|20.36|20.28|94
1628498700000|2021-08-09 08:45:00|20.37|20.29|20.36|20.28|20.41|20.33|20.36|20.28|37
1628499000000|2021-08-09 08:50:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|121
1628499300000|2021-08-09 08:55:00|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|83
1628499600000|2021-08-09 09:00:00|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|77
1628499900000|2021-08-09 09:05:00|20.36|20.28|20.39|20.31|20.41|20.33|20.36|20.28|36
1628500200000|2021-08-09 09:10:00|20.4|20.32|20.41|20.33|20.41|20.33|20.36|20.28|39
1628500500000|2021-08-09 09:15:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|76
1628500800000|2021-08-09 09:20:00|20.4|20.32|20.41|20.33|20.45|20.37|20.4|20.32|11
1628501100000|2021-08-09 09:25:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|148
1628501400000|2021-08-09 09:30:00|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|36
1628501700000|2021-08-09 09:35:00|20.41|20.33|20.35|20.27|20.41|20.33|20.35|20.27|42
1628502000000|2021-08-09 09:40:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|19
1628502300000|2021-08-09 09:45:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|62
1628502600000|2021-08-09 09:50:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|213
1628502900000|2021-08-09 09:55:00|||||||||21
1628503200000|2021-08-09 10:00:00|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|45
1628503500000|2021-08-09 10:05:00|20.32|20.24|20.32|20.24|20.32|20.24|20.28|20.2|24
1628503800000|2021-08-09 10:10:00|||||||||70
1628504100000|2021-08-09 10:15:00|20.33|20.25|20.33|20.25|20.37|20.29|20.32|20.24|182
1628504400000|2021-08-09 10:20:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|56
1628504700000|2021-08-09 10:25:00|20.37|20.29|20.33|20.25|20.38|20.3|20.32|20.24|258
1628505000000|2021-08-09 10:30:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|11
1628505300000|2021-08-09 10:35:00|20.33|20.25|20.37|20.29|20.38|20.3|20.33|20.25|60
1628505600000|2021-08-09 10:40:00|||||||||7
1628505900000|2021-08-09 10:45:00|||||||||5
1628506200000|2021-08-09 10:50:00|20.33|20.25|20.32|20.24|20.33|20.25|20.27|20.19|410
1628506500000|2021-08-09 10:55:00|20.35|20.27|20.37|20.29|20.37|20.29|20.32|20.24|30
1628506800000|2021-08-09 11:00:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|7
1628507100000|2021-08-09 11:05:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|85
1628507400000|2021-08-09 11:10:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|160
1628507700000|2021-08-09 11:15:00|||||||||5
1628508000000|2021-08-09 11:20:00|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|58
1628508300000|2021-08-09 11:25:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|10
1628508600000|2021-08-09 11:30:00|||||||||45
1628508900000|2021-08-09 11:35:00|||||||||4
1628509200000|2021-08-09 11:40:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|189
1628509500000|2021-08-09 11:45:00|20.29|20.21|20.3|20.22|20.3|20.22|20.26|20.18|307
1628509800000|2021-08-09 11:50:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|141
1628510100000|2021-08-09 11:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|250
1628510400000|2021-08-09 12:00:00|20.26|20.18|20.31|20.23|20.31|20.23|20.25|20.17|33
1628510700000|2021-08-09 12:05:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|63
1628511000000|2021-08-09 12:10:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|13
1628511300000|2021-08-09 12:15:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|1
1628511600000|2021-08-09 12:20:00|20.37|20.29|20.37|20.29|20.41|20.33|20.36|20.28|20
1628511900000|2021-08-09 12:25:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|5
1628512200000|2021-08-09 12:30:00|||||||||8
1628512500000|2021-08-09 12:35:00|||||||||7
1628512800000|2021-08-09 12:40:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|26
1628513100000|2021-08-09 12:45:00|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|86
1628513400000|2021-08-09 12:50:00|20.25|20.17|20.21|20.13|20.25|20.17|20.2|20.12|476
1628513700000|2021-08-09 12:55:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|9
1628514000000|2021-08-09 13:00:00|20.24|20.16|20.23|20.15|20.25|20.17|20.2|20.12|81
1628514300000|2021-08-09 13:05:00|20.25|20.17|20.25|20.17|20.26|20.18|20.21|20.13|83
1628514600000|2021-08-09 13:10:00|20.26|20.18|20.22|20.14|20.26|20.18|20.21|20.13|110
1628514900000|2021-08-09 13:15:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|128
1628515200000|2021-08-09 13:20:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|95
1628515500000|2021-08-09 13:25:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|71
1628515800000|2021-08-09 13:30:00|20.16|20.08|20.33|20.25|20.33|20.25|20.15|20.07|429
1628516100000|2021-08-09 13:35:00|20.34|20.26|20.36|20.28|20.36|20.28|20.27|20.19|427
1628516400000|2021-08-09 13:40:00|20.37|20.29|20.25|20.17|20.38|20.3|20.25|20.17|149
1628516700000|2021-08-09 13:45:00|20.26|20.18|20.25|20.17|20.31|20.23|20.25|20.17|346
1628517000000|2021-08-09 13:50:00|20.24|20.16|20.29|20.21|20.3|20.22|20.19|20.11|270
1628517300000|2021-08-09 13:55:00|20.3|20.22|20.29|20.21|20.3|20.22|20.24|20.16|141
1628517600000|2021-08-09 14:00:00|20.27|20.19|20.29|20.21|20.3|20.22|20.24|20.16|29
1628517900000|2021-08-09 14:05:00|20.25|20.17|20.25|20.17|20.29|20.21|20.2|20.12|101
1628518200000|2021-08-09 14:10:00|20.28|20.2|20.29|20.21|20.3|20.22|20.24|20.16|176
1628518500000|2021-08-09 14:15:00|20.3|20.22|20.27|20.19|20.3|20.22|20.25|20.17|118
1628518800000|2021-08-09 14:20:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|107
1628519100000|2021-08-09 14:25:00|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|27
1628519400000|2021-08-09 14:30:00|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|228
1628519700000|2021-08-09 14:35:00|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|303
1628520000000|2021-08-09 14:40:00|20.23|20.15|20.16|20.08|20.24|20.16|20.12|20.04|130
1628520300000|2021-08-09 14:45:00|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|54
1628520600000|2021-08-09 14:50:00|20.17|20.09|20.17|20.09|20.21|20.13|20.11|20.03|277
1628520900000|2021-08-09 14:55:00|20.19|20.11|20.18|20.1|20.24|20.16|20.14|20.06|344
1628521200000|2021-08-09 15:00:00|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|49
1628521500000|2021-08-09 15:05:00|20.24|20.16|20.2|20.12|20.24|20.16|20.19|20.11|591
1628521800000|2021-08-09 15:10:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|167
1628522100000|2021-08-09 15:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|100
1628522400000|2021-08-09 15:20:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|144
1628522700000|2021-08-09 15:25:00|20.19|20.11|20.14|20.06|20.2|20.12|20.14|20.06|500
1628523000000|2021-08-09 15:30:00|20.1|20.02|20.19|20.11|20.2|20.12|20.1|20.02|373
1628523300000|2021-08-09 15:35:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|295
1628523600000|2021-08-09 15:40:00|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|23
1628523900000|2021-08-09 15:45:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1628524200000|2021-08-09 15:50:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|30
1628524500000|2021-08-09 15:55:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|42
1628524800000|2021-08-09 16:00:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1628525100000|2021-08-09 16:05:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|0
1628525400000|2021-08-09 16:10:00|||||||||1
1628526000000|2021-08-09 16:20:00|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|3
1628526300000|2021-08-09 16:25:00|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|20
1628526600000|2021-08-09 16:30:00|20.07|19.99|20.09|20.01|20.1|20.02|20.05|19.97|10
1628526900000|2021-08-09 16:35:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1628527200000|2021-08-09 16:40:00|20.04|19.96|20.09|20.01|20.1|20.02|20.04|19.96|20
1628527500000|2021-08-09 16:45:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1628528100000|2021-08-09 16:55:00|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|51
1628528400000|2021-08-09 17:00:00|20.06|19.98|20.04|19.96|20.08|20|20.03|19.95|49
1628529000000|2021-08-09 17:10:00|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|1
1628529300000|2021-08-09 17:15:00|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|4
1628529600000|2021-08-09 17:20:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|1
1628529900000|2021-08-09 17:25:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1628530200000|2021-08-09 17:30:00|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1628531700000|2021-08-09 17:55:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|1
1628532600000|2021-08-09 18:10:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|13
1628532900000|2021-08-09 18:15:00|||||||||12
1628533200000|2021-08-09 18:20:00|||||||||1
1628533800000|2021-08-09 18:30:00|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|17
1628534100000|2021-08-09 18:35:00|19.92|19.84|19.82|19.74|19.92|19.84|19.82|19.74|5
1628534400000|2021-08-09 18:40:00|19.86|19.78|19.86|19.78|19.89|19.81|19.84|19.76|3
1628534700000|2021-08-09 18:45:00|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|4
1628535000000|2021-08-09 18:50:00|19.88|19.8|19.89|19.81|19.91|19.83|19.86|19.78|1
1628535300000|2021-08-09 18:55:00|19.91|19.83|19.91|19.83|19.92|19.84|19.89|19.81|4
1628535600000|2021-08-09 19:00:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1628535900000|2021-08-09 19:05:00|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|0
1628536200000|2021-08-09 19:10:00|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|0
1628536500000|2021-08-09 19:15:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1628536800000|2021-08-09 19:20:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|1
1628537100000|2021-08-09 19:25:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1628537400000|2021-08-09 19:30:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|5
1628537700000|2021-08-09 19:35:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|12
1628538000000|2021-08-09 19:40:00|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|0
1628538300000|2021-08-09 19:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|3
1628538600000|2021-08-09 19:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|48
1628538900000|2021-08-09 19:55:00|19.94|19.86|20.08|19.83|20.14|19.98|19.88|19.8|26
1628554500000|2021-08-10 00:15:00|20.15|19.9|20.12|19.82|20.15|19.98|20.06|19.82|2
1628554800000|2021-08-10 00:20:00|20.13|19.83|20.12|19.82|20.17|19.87|20.1|19.82|0
1628555100000|2021-08-10 00:25:00|20.14|19.84|20.14|19.84|20.17|19.87|20.14|19.84|0
1628555400000|2021-08-10 00:30:00|20.15|19.85|20.12|19.82|20.17|19.87|20.12|19.82|0
1628555700000|2021-08-10 00:35:00|20.07|19.84|20.12|19.82|20.12|19.84|20.07|19.82|0
1628556000000|2021-08-10 00:40:00|20.07|19.8|19.93|19.85|20.12|19.87|19.93|19.77|0
1628556300000|2021-08-10 00:45:00|19.91|19.83|19.93|19.85|20.04|19.9|19.91|19.77|0
1628556600000|2021-08-10 00:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|0
1628556900000|2021-08-10 00:55:00|19.94|19.86|19.93|19.85|19.98|19.9|19.93|19.85|0
1628557200000|2021-08-10 01:00:00|19.96|19.88|19.98|19.9|20.09|19.92|19.93|19.82|0
1628557500000|2021-08-10 01:05:00|20|19.92|19.98|19.9|20.09|19.92|19.93|19.79|0
1628557800000|2021-08-10 01:10:00|20.06|19.81|20.04|19.79|20.09|19.92|19.96|19.79|0
1628558100000|2021-08-10 01:15:00|19.96|19.88|19.98|19.9|20.06|19.9|19.93|19.79|0
1628558400000|2021-08-10 01:20:00|20.04|19.79|19.98|19.9|20.06|19.9|19.93|19.77|0
1628558700000|2021-08-10 01:25:00|20.09|19.84|20.06|19.81|20.09|19.92|19.96|19.79|0
1628559000000|2021-08-10 01:30:00|20.09|19.84|20.09|19.84|20.09|19.92|19.96|19.79|0
1628559300000|2021-08-10 01:35:00|19.96|19.88|19.97|19.89|20.09|19.92|19.96|19.79|0
1628559600000|2021-08-10 01:40:00|19.98|19.9|20.02|19.94|20.02|19.94|19.97|19.89|0
1628559900000|2021-08-10 01:45:00|20.05|19.97|20.02|19.94|20.13|19.97|19.99|19.88|0
1628560200000|2021-08-10 01:50:00|20.03|19.95|20.18|19.93|20.18|19.99|20.02|19.86|0
1628560500000|2021-08-10 01:55:00|20.19|19.94|20.25|20|20.25|20|20.18|19.93|0
1628560800000|2021-08-10 02:00:00|20.28|19.98|20.28|19.98|20.28|20|20.25|19.95|0
1628561100000|2021-08-10 02:05:00|20.27|19.97|20.28|19.98|20.28|19.98|20.25|19.95|0
1628561400000|2021-08-10 02:10:00|20.26|19.96|20.26|19.96|20.28|19.98|20.26|19.96|0
1628561700000|2021-08-10 02:15:00|20.28|19.98|20.26|19.96|20.28|19.98|20.26|19.96|0
1628562000000|2021-08-10 02:20:00|20.28|19.98|20.28|19.98|20.29|19.99|20.26|19.96|0
1628562300000|2021-08-10 02:25:00|20.24|19.94|20.23|19.93|20.26|19.96|20.19|19.93|0
1628562600000|2021-08-10 02:30:00|20.2|19.95|20.25|19.95|20.25|19.96|20.2|19.93|0
1628562900000|2021-08-10 02:35:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1628563200000|2021-08-10 02:40:00|20.2|19.95|20.23|19.93|20.25|19.95|20.2|19.93|0
1628563500000|2021-08-10 02:45:00|20.2|19.95|20.2|19.95|20.23|19.95|20.2|19.93|0
1628563800000|2021-08-10 02:50:00|20.19|19.94|20.19|19.94|20.2|19.95|20.19|19.94|0
1628564100000|2021-08-10 02:55:00|20.1|20.02|20.19|19.94|20.19|20.02|20.08|19.92|0
1628564400000|2021-08-10 03:00:00|20.08|20|20.08|20|20.19|20.02|20.08|19.94|0
1628564700000|2021-08-10 03:05:00|20.17|19.92|20.17|19.92|20.17|20|20.08|19.92|0
1628565000000|2021-08-10 03:10:00|20.08|20|20.19|19.94|20.21|20.03|20.08|19.92|0
1628565300000|2021-08-10 03:15:00|20.1|20.02|20.18|19.93|20.18|20.02|20.08|19.91|0
1628565600000|2021-08-10 03:20:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1628565900000|2021-08-10 03:25:00|20.2|19.9|20.17|19.92|20.22|19.93|20.17|19.9|0
1628566200000|2021-08-10 03:30:00|20.2|19.9|20.22|19.92|20.22|19.94|20.14|19.89|0
1628566500000|2021-08-10 03:35:00|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.9|0
1628566800000|2021-08-10 03:40:00|20.19|19.94|20.21|19.91|20.22|19.94|20.19|19.9|0
1628567100000|2021-08-10 03:45:00|20.2|19.9|20.24|19.94|20.24|19.94|20.19|19.9|0
1628567400000|2021-08-10 03:50:00|20.19|19.92|20.21|19.91|20.22|19.94|20.19|19.9|0
1628567700000|2021-08-10 03:55:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1628568000000|2021-08-10 04:00:00|20.2|19.9|20.21|19.91|20.22|19.94|20.19|19.9|0
1628568300000|2021-08-10 04:05:00|20.22|19.92|20.19|19.94|20.22|19.94|20.19|19.91|0
1628568900000|2021-08-10 04:15:00|20.22|19.92|20.18|19.93|20.22|19.94|20.16|19.91|0
1628569200000|2021-08-10 04:20:00|20.16|19.91|20.21|19.91|20.21|19.96|20.16|19.91|0
1628569500000|2021-08-10 04:25:00|20.19|19.94|20.24|19.94|20.24|19.94|20.19|19.91|0
1628569800000|2021-08-10 04:30:00|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1628570100000|2021-08-10 04:35:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1628570400000|2021-08-10 04:40:00|20.19|19.89|20.14|19.89|20.19|19.89|20.14|19.89|0
1628570700000|2021-08-10 04:45:00|20.17|19.87|20.21|19.91|20.22|19.94|20.14|19.87|0
1628571000000|2021-08-10 04:50:00|20.22|19.92|20.17|19.87|20.22|19.92|20.14|19.87|0
1628571300000|2021-08-10 04:55:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1628571600000|2021-08-10 05:00:00|20.13|19.88|20.14|19.89|20.14|19.97|20.03|19.86|0
1628571900000|2021-08-10 05:05:00|20.11|19.86|20.17|19.87|20.17|19.89|20.11|19.86|0
1628572200000|2021-08-10 05:10:00|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572500000|2021-08-10 05:15:00|20.14|19.89|20.17|19.87|20.17|19.89|20.14|19.87|0
1628572800000|2021-08-10 05:20:00|20.14|19.89|20.2|19.95|20.25|20.09|20.14|19.87|0
1628573100000|2021-08-10 05:25:00|20.21|19.96|20.2|19.95|20.21|19.96|20.2|19.95|0
1628573400000|2021-08-10 05:30:00|20.21|19.96|20.18|19.93|20.21|20.03|20.09|19.93|0
1628573700000|2021-08-10 05:35:00|20.2|19.95|20.2|19.95|20.2|20.03|20.09|19.93|0
1628574000000|2021-08-10 05:40:00|20.11|20.03|20.09|20.01|20.2|20.04|20.07|19.93|0
1628574300000|2021-08-10 05:45:00|20.2|19.95|20.2|19.95|20.2|20.03|20.09|19.95|0
1628574600000|2021-08-10 05:50:00|20.12|20.04|20.2|19.95|20.2|20.06|20.12|19.95|0
1628574900000|2021-08-10 05:55:00|20.11|20.03|20.09|20.01|20.2|20.03|20.07|19.93|0
1628575200000|2021-08-10 06:00:00|20.18|19.93|20.11|20.03|20.18|20.05|20.1|19.93|0
1628575500000|2021-08-10 06:05:00|20.12|20.04|20.07|19.99|20.12|20.04|20.07|19.99|0
1628575800000|2021-08-10 06:10:00|20.09|20.01|20.08|20|20.09|20.01|20.07|19.99|0
1628577000000|2021-08-10 06:30:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1628577300000|2021-08-10 06:35:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1628578200000|2021-08-10 06:50:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1628578500000|2021-08-10 06:55:00|20.04|19.96|20.06|19.98|20.08|20|20.03|19.95|17
1628578800000|2021-08-10 07:00:00|20.08|20|19.98|19.9|20.09|20.01|19.98|19.9|225
1628579100000|2021-08-10 07:05:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|71
1628579400000|2021-08-10 07:10:00|19.97|19.89|19.97|19.89|19.98|19.9|19.93|19.85|104
1628579700000|2021-08-10 07:15:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|251
1628580000000|2021-08-10 07:20:00|19.87|19.79|19.91|19.83|19.92|19.84|19.87|19.79|377
1628580300000|2021-08-10 07:25:00|19.92|19.84|19.86|19.78|19.92|19.84|19.86|19.78|265
1628580600000|2021-08-10 07:30:00|19.81|19.73|19.86|19.78|19.86|19.78|19.76|19.68|861
1628580900000|2021-08-10 07:35:00|19.85|19.77|19.82|19.74|19.86|19.78|19.81|19.73|235
1628581200000|2021-08-10 07:40:00|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|2562
1628581500000|2021-08-10 07:45:00|||||||||29
1628581800000|2021-08-10 07:50:00|||||||||227
1628582100000|2021-08-10 07:55:00|||||||||263
1628582400000|2021-08-10 08:00:00|19.79|19.71|19.79|19.71|19.79|19.71|19.74|19.66|1027
1628582700000|2021-08-10 08:05:00|19.8|19.72|19.84|19.76|19.89|19.81|19.79|19.71|2594
1628583000000|2021-08-10 08:10:00|19.85|19.77|19.89|19.81|19.89|19.81|19.84|19.76|65
1628583300000|2021-08-10 08:15:00|19.87|19.79|19.86|19.78|19.89|19.81|19.84|19.76|32
1628583600000|2021-08-10 08:20:00|19.83|19.75|19.83|19.75|19.88|19.8|19.83|19.75|326
1628583900000|2021-08-10 08:25:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|162
1628584200000|2021-08-10 08:30:00|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|155
1628584500000|2021-08-10 08:35:00|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|51
1628584800000|2021-08-10 08:40:00|||||||||13
1628585100000|2021-08-10 08:45:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|123
1628585400000|2021-08-10 08:50:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|29
1628585700000|2021-08-10 08:55:00|19.83|19.75|19.84|19.76|19.88|19.8|19.83|19.75|22
1628586000000|2021-08-10 09:00:00|19.88|19.8|19.83|19.75|19.89|19.81|19.83|19.75|134
1628586300000|2021-08-10 09:05:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|355
1628586600000|2021-08-10 09:10:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|25
1628586900000|2021-08-10 09:15:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|20
1628587200000|2021-08-10 09:20:00|19.87|19.79|19.83|19.75|19.88|19.8|19.83|19.75|70
1628587500000|2021-08-10 09:25:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|18
1628587800000|2021-08-10 09:30:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|79
1628588100000|2021-08-10 09:35:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|13
1628588400000|2021-08-10 09:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|91
1628588700000|2021-08-10 09:45:00|||||||||15
1628589000000|2021-08-10 09:50:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|19
1628589300000|2021-08-10 09:55:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|186
1628589600000|2021-08-10 10:00:00|19.86|19.78|19.87|19.79|19.87|19.79|19.82|19.74|79
1628589900000|2021-08-10 10:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|21
1628590200000|2021-08-10 10:10:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|29
1628590500000|2021-08-10 10:15:00|||||||||65
1628590800000|2021-08-10 10:20:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|202
1628591100000|2021-08-10 10:25:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|24
1628591400000|2021-08-10 10:30:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|15
1628591700000|2021-08-10 10:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|13
1628592000000|2021-08-10 10:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|13
1628592300000|2021-08-10 10:45:00|||||||||61
1628592600000|2021-08-10 10:50:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|13
1628592900000|2021-08-10 10:55:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|41
1628593200000|2021-08-10 11:00:00|19.78|19.7|19.68|19.6|19.78|19.7|19.68|19.6|112
1628593500000|2021-08-10 11:05:00|||||||||13
1628593800000|2021-08-10 11:10:00|||||||||13
1628594100000|2021-08-10 11:15:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|17
1628594400000|2021-08-10 11:20:00|19.71|19.63|19.77|19.69|19.81|19.73|19.7|19.62|244
1628594700000|2021-08-10 11:25:00|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|17
1628595000000|2021-08-10 11:30:00|||||||||24
1628595300000|2021-08-10 11:35:00|||||||||32
1628595600000|2021-08-10 11:40:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|54
1628595900000|2021-08-10 11:45:00|||||||||31
1628596200000|2021-08-10 11:50:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|50
1628596500000|2021-08-10 11:55:00|||||||||57
1628596800000|2021-08-10 12:00:00|||||||||45
1628597100000|2021-08-10 12:05:00|||||||||41
1628597400000|2021-08-10 12:10:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|73
1628597700000|2021-08-10 12:15:00|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|108
1628598000000|2021-08-10 12:20:00|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|32
1628598300000|2021-08-10 12:25:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|117
1628598600000|2021-08-10 12:30:00|19.79|19.71|19.79|19.71|19.82|19.74|19.77|19.69|59
1628598900000|2021-08-10 12:35:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|67
1628599200000|2021-08-10 12:40:00|||||||||40
1628599500000|2021-08-10 12:45:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|113
1628599800000|2021-08-10 12:50:00|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|96
1628600100000|2021-08-10 12:55:00|||||||||60
1628600400000|2021-08-10 13:00:00|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|101
1628600700000|2021-08-10 13:05:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|183
1628601000000|2021-08-10 13:10:00|||||||||66
1628601300000|2021-08-10 13:15:00|||||||||50
1628601600000|2021-08-10 13:20:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|100
1628601900000|2021-08-10 13:25:00|19.69|19.61|19.65|19.57|19.7|19.62|19.65|19.57|80
1628602200000|2021-08-10 13:30:00|19.67|19.59|19.69|19.61|19.7|19.62|19.67|19.59|257
1628602500000|2021-08-10 13:35:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|127
1628602800000|2021-08-10 13:40:00|19.64|19.56|19.59|19.51|19.65|19.57|19.59|19.51|248
1628603100000|2021-08-10 13:45:00|19.6|19.52|19.6|19.52|19.65|19.57|19.55|19.47|436
1628603400000|2021-08-10 13:50:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|136
1628603700000|2021-08-10 13:55:00|19.56|19.48|19.56|19.48|19.6|19.52|19.55|19.47|293
1628604000000|2021-08-10 14:00:00|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|561
1628604300000|2021-08-10 14:05:00|||||||||61
1628604600000|2021-08-10 14:10:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|179
1628604900000|2021-08-10 14:15:00|19.5|19.42|19.51|19.43|19.54|19.46|19.5|19.42|391
1628605200000|2021-08-10 14:20:00|19.55|19.47|19.5|19.42|19.6|19.52|19.5|19.42|509
1628605500000|2021-08-10 14:25:00|19.55|19.47|19.56|19.48|19.6|19.52|19.55|19.47|217
1628605800000|2021-08-10 14:30:00|19.6|19.52|19.66|19.58|19.73|19.65|19.6|19.52|846
1628606100000|2021-08-10 14:35:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|137
1628606400000|2021-08-10 14:40:00|19.66|19.58|19.76|19.68|19.76|19.68|19.65|19.57|338
1628606700000|2021-08-10 14:45:00|19.75|19.67|19.68|19.6|19.76|19.68|19.65|19.57|202
1628607000000|2021-08-10 14:50:00|19.7|19.62|19.73|19.65|19.78|19.7|19.65|19.57|175
1628607300000|2021-08-10 14:55:00|19.71|19.63|19.7|19.62|19.76|19.68|19.7|19.62|120
1628607600000|2021-08-10 15:00:00|19.71|19.63|19.72|19.64|19.77|19.69|19.71|19.63|251
1628607900000|2021-08-10 15:05:00|19.76|19.68|19.77|19.69|19.77|19.69|19.71|19.63|127
1628608200000|2021-08-10 15:10:00|19.75|19.67|19.82|19.74|19.82|19.74|19.72|19.64|176
1628608500000|2021-08-10 15:15:00|19.83|19.75|19.82|19.74|19.83|19.75|19.77|19.69|175
1628608800000|2021-08-10 15:20:00|19.8|19.72|19.82|19.74|19.87|19.79|19.77|19.69|1916
1628609100000|2021-08-10 15:25:00|19.81|19.73|19.8|19.72|19.85|19.77|19.8|19.72|939
1628609400000|2021-08-10 15:30:00|19.85|19.77|19.84|19.76|19.9|19.82|19.84|19.76|419
1628609700000|2021-08-10 15:35:00|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|293
1628610000000|2021-08-10 15:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|30
1628610300000|2021-08-10 15:45:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|79
1628610600000|2021-08-10 15:50:00|||||||||12
1628610900000|2021-08-10 15:55:00|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|149
1628611200000|2021-08-10 16:00:00|19.77|19.69|19.84|19.76|19.84|19.76|19.74|19.66|43
1628611500000|2021-08-10 16:05:00|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|67
1628612100000|2021-08-10 16:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1628612400000|2021-08-10 16:20:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|19
1628612700000|2021-08-10 16:25:00|19.73|19.65|19.75|19.67|19.76|19.68|19.71|19.63|10
1628613000000|2021-08-10 16:30:00|19.76|19.68|19.81|19.73|19.85|19.77|19.76|19.68|56
1628613300000|2021-08-10 16:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1628613900000|2021-08-10 16:45:00|19.84|19.76|19.8|19.72|19.85|19.77|19.8|19.72|30
1628614500000|2021-08-10 16:55:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1628614800000|2021-08-10 17:00:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|36
1628615100000|2021-08-10 17:05:00|||||||||2
1628616000000|2021-08-10 17:20:00|19.9|19.82|19.9|19.82|19.9|19.82|19.85|19.77|17
1628616300000|2021-08-10 17:25:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|4
1628616600000|2021-08-10 17:30:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1628616900000|2021-08-10 17:35:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|1
1628617200000|2021-08-10 17:40:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1628617500000|2021-08-10 17:45:00|19.9|19.82|19.95|19.87|20|19.92|19.9|19.82|5
1628617800000|2021-08-10 17:50:00|19.96|19.88|19.95|19.87|20|19.92|19.95|19.87|0
1628618100000|2021-08-10 17:55:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|28
1628618400000|2021-08-10 18:00:00|19.86|19.78|19.95|19.87|19.95|19.87|19.85|19.77|2
1628618700000|2021-08-10 18:05:00|19.96|19.88|19.96|19.88|19.96|19.88|19.91|19.83|9
1628619000000|2021-08-10 18:10:00|19.98|19.9|19.96|19.88|20|19.92|19.95|19.87|0
1628619300000|2021-08-10 18:15:00|19.98|19.9|19.91|19.83|20.03|19.95|19.91|19.83|15
1628619600000|2021-08-10 18:20:00|19.92|19.84|19.91|19.83|19.96|19.88|19.91|19.83|0
1628619900000|2021-08-10 18:25:00|19.93|19.85|19.88|19.8|19.93|19.85|19.86|19.78|7
1628620200000|2021-08-10 18:30:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|4
1628620500000|2021-08-10 18:35:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|4
1628621100000|2021-08-10 18:45:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|5
1628621400000|2021-08-10 18:50:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1628621700000|2021-08-10 18:55:00|19.86|19.78|19.8|19.72|19.86|19.78|19.8|19.72|0
1628622000000|2021-08-10 19:00:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|1
1628622300000|2021-08-10 19:05:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1628622600000|2021-08-10 19:10:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1628623200000|2021-08-10 19:20:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1628623500000|2021-08-10 19:25:00|19.8|19.72|19.75|19.67|19.81|19.73|19.75|19.67|3
1628623800000|2021-08-10 19:30:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1628624100000|2021-08-10 19:35:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1628624400000|2021-08-10 19:40:00|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|0
1628624700000|2021-08-10 19:45:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|0
1628625000000|2021-08-10 19:50:00|19.78|19.7|19.81|19.73|19.82|19.74|19.78|19.7|39
1628625300000|2021-08-10 19:55:00|19.79|19.71|19.84|19.59|19.84|19.71|19.7|19.59|34
1628625600000|2021-08-10 20:00:00|19.85|19.6|19.86|19.61|19.86|19.61|19.85|19.6|0
1628640900000|2021-08-11 00:15:00|20.01|19.71|20.05|19.75|20.07|19.77|20.01|19.71|0
1628641200000|2021-08-11 00:20:00|20.02|19.77|20.05|19.75|20.05|19.77|20.02|19.75|0
1628641500000|2021-08-11 00:25:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1628641800000|2021-08-11 00:30:00|20.07|19.77|20.07|19.77|20.07|19.77|20.05|19.75|0
1628642700000|2021-08-11 00:45:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1628643000000|2021-08-11 00:50:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628643300000|2021-08-11 00:55:00|20.06|19.81|20.09|19.79|20.09|19.81|20.06|19.78|0
1628643600000|2021-08-11 01:00:00|20.12|19.82|20.12|19.82|20.14|19.84|20.11|19.81|0
1628644500000|2021-08-11 01:15:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|0
1628644800000|2021-08-11 01:20:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1628645100000|2021-08-11 01:25:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628646000000|2021-08-11 01:40:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628646300000|2021-08-11 01:45:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1628646600000|2021-08-11 01:50:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1628646900000|2021-08-11 01:55:00|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|0
1628647800000|2021-08-11 02:10:00|20.03|19.78|20.06|19.76|20.06|19.78|20.03|19.76|0
1628648100000|2021-08-11 02:15:00|20.02|19.72|20.06|19.76|20.06|19.78|19.99|19.72|0
1628648400000|2021-08-11 02:20:00|20.02|19.77|19.97|19.67|20.04|19.77|19.97|19.67|0
1628649000000|2021-08-11 02:30:00|19.95|19.65|19.96|19.66|19.98|19.68|19.95|19.65|0
1628649300000|2021-08-11 02:35:00|19.98|19.68|20|19.7|20|19.7|19.95|19.65|0
1628649600000|2021-08-11 02:40:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1628649900000|2021-08-11 02:45:00|20|19.7|20.02|19.72|20.02|19.72|20|19.7|0
1628650200000|2021-08-11 02:50:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1628650500000|2021-08-11 02:55:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1628650800000|2021-08-11 03:00:00|19.89|19.64|19.98|19.68|20|19.72|19.8|19.64|0
1628652000000|2021-08-11 03:20:00|19.99|19.69|19.98|19.68|20.03|19.75|19.98|19.68|0
1628652300000|2021-08-11 03:25:00|19.99|19.69|20.01|19.71|20.01|19.71|19.99|19.69|0
1628654700000|2021-08-11 04:05:00|20.03|19.73|20.06|19.76|20.08|19.78|20.03|19.73|0
1628655000000|2021-08-11 04:10:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1628655300000|2021-08-11 04:15:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1628656800000|2021-08-11 04:40:00|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1628657400000|2021-08-11 04:50:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1628658300000|2021-08-11 05:05:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1628659200000|2021-08-11 05:20:00|19.94|19.69|19.96|19.71|19.96|19.71|19.94|19.69|0
1628660100000|2021-08-11 05:35:00|19.9|19.82|19.9|19.82|19.96|19.82|19.9|19.71|0
1628660400000|2021-08-11 05:40:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1628661000000|2021-08-11 05:50:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1628661300000|2021-08-11 05:55:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|7
1628661600000|2021-08-11 06:00:00|19.88|19.8|19.93|19.85|19.93|19.85|19.86|19.78|2
1628661900000|2021-08-11 06:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|3
1628662200000|2021-08-11 06:10:00|19.93|19.85|19.85|19.77|19.93|19.85|19.85|19.77|10
1628662500000|2021-08-11 06:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1628663700000|2021-08-11 06:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1628664000000|2021-08-11 06:40:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1628664900000|2021-08-11 06:55:00|19.83|19.75|19.79|19.71|19.84|19.76|19.78|19.7|22
1628665200000|2021-08-11 07:00:00|19.78|19.7|19.68|19.6|19.78|19.7|19.63|19.55|198
1628665500000|2021-08-11 07:05:00|19.69|19.61|19.64|19.56|19.73|19.65|19.58|19.5|124
1628665800000|2021-08-11 07:10:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|129
1628666100000|2021-08-11 07:15:00|19.69|19.61|19.69|19.61|19.74|19.66|19.68|19.6|128
1628666400000|2021-08-11 07:20:00|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|113
1628666700000|2021-08-11 07:25:00|19.74|19.66|19.79|19.71|19.84|19.76|19.74|19.66|21
1628667000000|2021-08-11 07:30:00|19.82|19.74|19.89|19.81|19.9|19.82|19.8|19.72|94
1628667300000|2021-08-11 07:35:00|19.9|19.82|19.94|19.86|19.94|19.86|19.89|19.81|20
1628667600000|2021-08-11 07:40:00|19.92|19.84|19.89|19.81|19.92|19.84|19.85|19.77|63
1628667900000|2021-08-11 07:45:00|19.9|19.82|19.84|19.76|19.9|19.82|19.83|19.75|418
1628668200000|2021-08-11 07:50:00|19.83|19.75|19.78|19.7|19.88|19.8|19.78|19.7|254
1628668500000|2021-08-11 07:55:00|19.79|19.71|19.89|19.81|19.89|19.81|19.79|19.71|50
1628668800000|2021-08-11 08:00:00|19.86|19.78|19.78|19.7|19.89|19.81|19.78|19.7|176
1628669100000|2021-08-11 08:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|42
1628669400000|2021-08-11 08:10:00|19.83|19.75|19.83|19.75|19.84|19.76|19.79|19.71|55
1628669700000|2021-08-11 08:15:00|19.78|19.7|19.82|19.74|19.84|19.76|19.73|19.65|355
1628670000000|2021-08-11 08:20:00|19.79|19.71|19.85|19.77|19.86|19.78|19.79|19.71|169
1628670300000|2021-08-11 08:25:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|20
1628670600000|2021-08-11 08:30:00|19.81|19.73|19.8|19.72|19.85|19.77|19.8|19.72|109
1628670900000|2021-08-11 08:35:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|152
1628671200000|2021-08-11 08:40:00|19.76|19.68|19.8|19.72|19.8|19.72|19.75|19.67|50
1628671500000|2021-08-11 08:45:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|8
1628671800000|2021-08-11 08:50:00|19.81|19.73|19.83|19.75|19.85|19.77|19.81|19.73|19
1628672100000|2021-08-11 08:55:00|19.85|19.77|19.8|19.72|19.85|19.77|19.78|19.7|73
1628672400000|2021-08-11 09:00:00|19.78|19.7|19.85|19.77|19.85|19.77|19.78|19.7|26
1628672700000|2021-08-11 09:05:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|57
1628673000000|2021-08-11 09:10:00|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|116
1628673300000|2021-08-11 09:15:00|19.79|19.71|19.81|19.73|19.83|19.75|19.77|19.69|51
1628673600000|2021-08-11 09:20:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|136
1628673900000|2021-08-11 09:25:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|14
1628674200000|2021-08-11 09:30:00|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|113
1628674500000|2021-08-11 09:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1628674800000|2021-08-11 09:40:00|19.77|19.69|19.82|19.74|19.85|19.77|19.75|19.67|37
1628675100000|2021-08-11 09:45:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|9
1628675400000|2021-08-11 09:50:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|34
1628675700000|2021-08-11 09:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|37
1628676000000|2021-08-11 10:00:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|82
1628676300000|2021-08-11 10:05:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|27
1628676600000|2021-08-11 10:10:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|36
1628676900000|2021-08-11 10:15:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|35
1628677200000|2021-08-11 10:20:00|19.74|19.66|19.74|19.66|19.79|19.71|19.74|19.66|549
1628677500000|2021-08-11 10:25:00|||||||||11
1628677800000|2021-08-11 10:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|43
1628678100000|2021-08-11 10:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|41
1628678400000|2021-08-11 10:40:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|51
1628678700000|2021-08-11 10:45:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|33
1628679000000|2021-08-11 10:50:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|89
1628679300000|2021-08-11 10:55:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|14
1628679600000|2021-08-11 11:00:00|19.76|19.68|19.8|19.72|19.8|19.72|19.74|19.66|295
1628679900000|2021-08-11 11:05:00|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|353
1628680200000|2021-08-11 11:10:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1628680500000|2021-08-11 11:15:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|9
1628680800000|2021-08-11 11:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|14
1628681100000|2021-08-11 11:25:00|||||||||16
1628681400000|2021-08-11 11:30:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|10
1628681700000|2021-08-11 11:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|67
1628682000000|2021-08-11 11:40:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|18
1628682300000|2021-08-11 11:45:00|||||||||14
1628682600000|2021-08-11 11:50:00|||||||||30
1628682900000|2021-08-11 11:55:00|||||||||13
1628683200000|2021-08-11 12:00:00|19.86|19.78|19.85|19.77|19.9|19.82|19.85|19.77|401
1628683500000|2021-08-11 12:05:00|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|44
1628683800000|2021-08-11 12:10:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|69
1628684100000|2021-08-11 12:15:00|||||||||15
1628684400000|2021-08-11 12:20:00|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|197
1628684700000|2021-08-11 12:25:00|||||||||57
1628685000000|2021-08-11 12:30:00|19.77|19.69|19.65|19.57|19.77|19.69|19.6|19.52|1278
1628685300000|2021-08-11 12:35:00|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|382
1628685600000|2021-08-11 12:40:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|284
1628685900000|2021-08-11 12:45:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|179
1628686200000|2021-08-11 12:50:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|206
1628686500000|2021-08-11 12:55:00|19.51|19.43|19.56|19.48|19.56|19.48|19.5|19.42|216
1628686800000|2021-08-11 13:00:00|19.55|19.47|19.5|19.42|19.56|19.48|19.5|19.42|209
1628687100000|2021-08-11 13:05:00|19.49|19.41|19.4|19.32|19.5|19.42|19.39|19.31|321
1628687400000|2021-08-11 13:10:00|19.39|19.31|19.41|19.33|19.41|19.33|19.34|19.26|826
1628687700000|2021-08-11 13:15:00|19.45|19.37|19.44|19.36|19.45|19.37|19.4|19.32|581
1628688000000|2021-08-11 13:20:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|68
1628688300000|2021-08-11 13:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|108
1628688600000|2021-08-11 13:30:00|19.49|19.41|19.54|19.46|19.54|19.46|19.45|19.37|792
1628688900000|2021-08-11 13:35:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|420
1628689200000|2021-08-11 13:40:00|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|151
1628689500000|2021-08-11 13:45:00|19.54|19.46|19.43|19.35|19.54|19.46|19.43|19.35|482
1628689800000|2021-08-11 13:50:00|19.44|19.36|19.49|19.41|19.49|19.41|19.43|19.35|293
1628690100000|2021-08-11 13:55:00|19.46|19.38|19.46|19.38|19.49|19.41|19.44|19.36|71
1628690400000|2021-08-11 14:00:00|19.44|19.36|19.49|19.41|19.5|19.42|19.44|19.36|91
1628690700000|2021-08-11 14:05:00|19.44|19.36|19.43|19.35|19.49|19.41|19.38|19.3|643
1628691000000|2021-08-11 14:10:00|19.41|19.33|19.46|19.38|19.49|19.41|19.38|19.3|327
1628691300000|2021-08-11 14:15:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|135
1628691600000|2021-08-11 14:20:00|19.43|19.35|19.44|19.36|19.49|19.41|19.39|19.31|131
1628691900000|2021-08-11 14:25:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|97
1628692200000|2021-08-11 14:30:00|19.46|19.38|19.48|19.4|19.49|19.41|19.44|19.36|172
1628692500000|2021-08-11 14:35:00|19.49|19.41|19.49|19.41|19.53|19.45|19.48|19.4|330
1628692800000|2021-08-11 14:40:00|19.48|19.4|19.43|19.35|19.49|19.41|19.43|19.35|128
1628693100000|2021-08-11 14:45:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|223
1628693400000|2021-08-11 14:50:00|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|477
1628693700000|2021-08-11 14:55:00|19.54|19.46|19.55|19.47|19.59|19.51|19.54|19.46|583
1628694000000|2021-08-11 15:00:00|19.57|19.49|19.6|19.52|19.64|19.56|19.54|19.46|197
1628694300000|2021-08-11 15:05:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|181
1628694600000|2021-08-11 15:10:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|254
1628694900000|2021-08-11 15:15:00|19.65|19.57|19.6|19.52|19.65|19.57|19.59|19.51|325
1628695200000|2021-08-11 15:20:00|19.59|19.51|19.54|19.46|19.59|19.51|19.49|19.41|396
1628695500000|2021-08-11 15:25:00|19.58|19.5|19.64|19.56|19.65|19.57|19.58|19.5|840
1628695800000|2021-08-11 15:30:00|19.65|19.57|19.6|19.52|19.65|19.57|19.55|19.47|310
1628696100000|2021-08-11 15:35:00|19.59|19.51|19.64|19.56|19.64|19.56|19.52|19.44|194
1628696400000|2021-08-11 15:40:00|19.62|19.54|19.69|19.61|19.69|19.61|19.62|19.54|78
1628696700000|2021-08-11 15:45:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|1
1628697000000|2021-08-11 15:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.65|19.57|13
1628697300000|2021-08-11 15:55:00|19.69|19.61|19.65|19.57|19.69|19.61|19.64|19.56|72
1628697600000|2021-08-11 16:00:00|19.63|19.55|19.59|19.51|19.65|19.57|19.59|19.51|30
1628697900000|2021-08-11 16:05:00|19.54|19.46|19.57|19.49|19.59|19.51|19.54|19.46|45
1628698200000|2021-08-11 16:10:00|19.56|19.48|19.59|19.51|19.59|19.51|19.55|19.47|1
1628698500000|2021-08-11 16:15:00|19.57|19.49|19.65|19.57|19.65|19.57|19.57|19.49|1
1628698800000|2021-08-11 16:20:00|19.62|19.54|19.6|19.52|19.65|19.57|19.6|19.52|12
1628699100000|2021-08-11 16:25:00|19.59|19.51|19.6|19.52|19.63|19.55|19.57|19.49|45
1628699400000|2021-08-11 16:30:00|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|0
1628699700000|2021-08-11 16:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628700300000|2021-08-11 16:45:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|35
1628700600000|2021-08-11 16:50:00|19.61|19.53|19.63|19.55|19.66|19.58|19.6|19.52|2
1628700900000|2021-08-11 16:55:00|19.61|19.53|19.62|19.54|19.63|19.55|19.6|19.52|9
1628701200000|2021-08-11 17:00:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|11
1628702100000|2021-08-11 17:15:00|||||||||1
1628702400000|2021-08-11 17:20:00|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|0
1628702700000|2021-08-11 17:25:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1628703000000|2021-08-11 17:30:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|1
1628703300000|2021-08-11 17:35:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|2
1628703600000|2021-08-11 17:40:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628703900000|2021-08-11 17:45:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|24
1628704500000|2021-08-11 17:55:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1628705100000|2021-08-11 18:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1628705400000|2021-08-11 18:10:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|10
1628705700000|2021-08-11 18:15:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1628706000000|2021-08-11 18:20:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1628706300000|2021-08-11 18:25:00|19.6|19.52|19.58|19.5|19.61|19.53|19.56|19.48|4
1628706600000|2021-08-11 18:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.56|19.48|15
1628706900000|2021-08-11 18:35:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|13
1628707200000|2021-08-11 18:40:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1628707500000|2021-08-11 18:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1628707800000|2021-08-11 18:50:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|3
1628708100000|2021-08-11 18:55:00|19.5|19.42|19.51|19.43|19.55|19.47|19.5|19.42|49
1628708400000|2021-08-11 19:00:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1628708700000|2021-08-11 19:05:00|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|21
1628709000000|2021-08-11 19:10:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1628709300000|2021-08-11 19:15:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1628709600000|2021-08-11 19:20:00|19.45|19.37|19.43|19.35|19.45|19.37|19.41|19.33|0
1628709900000|2021-08-11 19:25:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|11
1628710200000|2021-08-11 19:30:00|||||||||3
1628710500000|2021-08-11 19:35:00|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|4
1628710800000|2021-08-11 19:40:00|19.45|19.37|19.46|19.38|19.49|19.41|19.41|19.33|47
1628711100000|2021-08-11 19:45:00|19.45|19.37|19.46|19.38|19.46|19.38|19.41|19.33|12
1628711400000|2021-08-11 19:50:00|19.42|19.34|19.41|19.33|19.46|19.38|19.41|19.33|33
1628711700000|2021-08-11 19:55:00|19.39|19.31|19.47|19.17|19.47|19.33|19.29|19.15|65
1628727300000|2021-08-12 00:15:00|19.56|19.26|19.63|19.33|19.63|19.36|19.54|19.26|0
1628727600000|2021-08-12 00:20:00|19.6|19.35|19.63|19.33|19.63|19.35|19.6|19.33|0
1628728800000|2021-08-12 00:40:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1628729100000|2021-08-12 00:45:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1628729400000|2021-08-12 00:50:00|19.64|19.34|19.66|19.36|19.66|19.36|19.61|19.34|0
1628729700000|2021-08-12 00:55:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628730000000|2021-08-12 01:00:00|19.64|19.39|19.67|19.37|19.67|19.39|19.64|19.37|0
1628730900000|2021-08-12 01:15:00|19.64|19.39|19.64|19.34|19.67|19.39|19.64|19.34|0
1628731200000|2021-08-12 01:20:00|19.66|19.36|19.64|19.34|19.67|19.39|19.64|19.34|0
1628732400000|2021-08-12 01:40:00|19.66|19.36|19.67|19.37|19.69|19.39|19.66|19.36|0
1628732700000|2021-08-12 01:45:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628733600000|2021-08-12 02:00:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1628733900000|2021-08-12 02:05:00|19.64|19.39|19.67|19.37|19.67|19.39|19.61|19.34|0
1628734800000|2021-08-12 02:20:00|19.64|19.39|19.67|19.37|19.67|19.39|19.64|19.37|0
1628735100000|2021-08-12 02:25:00|19.64|19.39|19.62|19.37|19.64|19.39|19.61|19.36|0
1628735400000|2021-08-12 02:30:00|19.64|19.39|19.67|19.37|19.67|19.39|19.62|19.37|0
1628736300000|2021-08-12 02:45:00|19.64|19.39|19.61|19.36|19.66|19.39|19.61|19.36|0
1628736600000|2021-08-12 02:50:00|19.62|19.37|19.61|19.36|19.64|19.37|19.61|19.34|0
1628737200000|2021-08-12 03:00:00|19.64|19.34|19.61|19.36|19.64|19.36|19.61|19.34|0
1628739600000|2021-08-12 03:40:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1628739900000|2021-08-12 03:45:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1628741100000|2021-08-12 04:05:00|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1628741400000|2021-08-12 04:10:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1628741700000|2021-08-12 04:15:00|19.61|19.36|19.61|19.36|19.64|19.39|19.61|19.36|0
1628742000000|2021-08-12 04:20:00|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|0
1628742300000|2021-08-12 04:25:00|19.64|19.39|19.61|19.36|19.64|19.39|19.61|19.36|0
1628743200000|2021-08-12 04:40:00|19.64|19.39|19.66|19.41|19.66|19.41|19.64|19.39|0
1628744400000|2021-08-12 05:00:00|19.69|19.44|19.69|19.39|19.71|19.44|19.69|19.39|0
1628744700000|2021-08-12 05:05:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1628745000000|2021-08-12 05:10:00|19.71|19.46|19.65|19.4|19.71|19.46|19.65|19.4|0
1628745600000|2021-08-12 05:20:00|19.66|19.41|19.66|19.41|19.66|19.41|19.65|19.4|0
1628746800000|2021-08-12 05:40:00|19.6|19.52|19.69|19.44|19.69|19.52|19.6|19.44|0
1628747100000|2021-08-12 05:45:00|19.71|19.46|19.7|19.45|19.72|19.5|19.58|19.4|0
1628747400000|2021-08-12 05:50:00|19.69|19.44|19.7|19.45|19.7|19.5|19.58|19.39|0
1628747700000|2021-08-12 05:55:00|19.65|19.4|19.67|19.42|19.69|19.52|19.58|19.39|0
1628748000000|2021-08-12 06:00:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1628748300000|2021-08-12 06:05:00|19.67|19.42|19.69|19.44|19.72|19.5|19.58|19.42|0
1628748900000|2021-08-12 06:15:00|19.72|19.47|19.69|19.44|19.72|19.47|19.67|19.42|0
1628749200000|2021-08-12 06:20:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1628749500000|2021-08-12 06:25:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1628749800000|2021-08-12 06:30:00|19.72|19.47|19.72|19.47|19.74|19.49|19.7|19.45|0
1628750100000|2021-08-12 06:35:00|19.7|19.45|19.66|19.58|19.7|19.58|19.61|19.45|0
1628751000000|2021-08-12 06:50:00|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|7
1628751300000|2021-08-12 06:55:00|19.63|19.55|19.6|19.52|19.63|19.55|19.57|19.49|80
1628751600000|2021-08-12 07:00:00|19.62|19.54|19.57|19.49|19.62|19.54|19.56|19.48|188
1628751900000|2021-08-12 07:05:00|19.59|19.51|19.61|19.53|19.62|19.54|19.52|19.44|277
1628752200000|2021-08-12 07:10:00|19.57|19.49|19.56|19.48|19.62|19.54|19.56|19.48|203
1628752500000|2021-08-12 07:15:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|117
1628752800000|2021-08-12 07:20:00|19.55|19.47|19.56|19.48|19.56|19.48|19.5|19.42|151
1628753100000|2021-08-12 07:25:00|19.55|19.47|19.51|19.43|19.57|19.49|19.51|19.43|274
1628753400000|2021-08-12 07:30:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|128
1628753700000|2021-08-12 07:35:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|222
1628754000000|2021-08-12 07:40:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|123
1628754300000|2021-08-12 07:45:00|19.49|19.41|19.43|19.35|19.5|19.42|19.43|19.35|313
1628754600000|2021-08-12 07:50:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|125
1628754900000|2021-08-12 07:55:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|97
1628755200000|2021-08-12 08:00:00|19.39|19.31|19.44|19.36|19.45|19.37|19.39|19.31|104
1628755500000|2021-08-12 08:05:00|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|30
1628755800000|2021-08-12 08:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|14
1628756100000|2021-08-12 08:15:00|||||||||16
1628756400000|2021-08-12 08:20:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|28
1628756700000|2021-08-12 08:25:00|19.4|19.32|19.39|19.31|19.44|19.36|19.39|19.31|63
1628757000000|2021-08-12 08:30:00|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|121
1628757300000|2021-08-12 08:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|69
1628757600000|2021-08-12 08:40:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|79
1628757900000|2021-08-12 08:45:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|165
1628758200000|2021-08-12 08:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|248
1628758500000|2021-08-12 08:55:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|51
1628758800000|2021-08-12 09:00:00|||||||||25
1628759100000|2021-08-12 09:05:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|234
1628759400000|2021-08-12 09:10:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|11
1628759700000|2021-08-12 09:15:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|49
1628760000000|2021-08-12 09:20:00|19.33|19.25|19.29|19.21|19.33|19.25|19.28|19.2|44
1628760300000|2021-08-12 09:25:00|||||||||217
1628760600000|2021-08-12 09:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|81
1628760900000|2021-08-12 09:35:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|170
1628761200000|2021-08-12 09:40:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|72
1628761500000|2021-08-12 09:45:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|128
1628761800000|2021-08-12 09:50:00|||||||||67
1628762100000|2021-08-12 09:55:00|19.26|19.18|19.26|19.18|19.28|19.2|19.24|19.16|151
1628762400000|2021-08-12 10:00:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|128
1628762700000|2021-08-12 10:05:00|19.3|19.22|19.3|19.22|19.34|19.26|19.29|19.21|63
1628763000000|2021-08-12 10:10:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|99
1628763300000|2021-08-12 10:15:00|||||||||23
1628763600000|2021-08-12 10:20:00|19.24|19.16|19.24|19.16|19.29|19.21|19.24|19.16|149
1628763900000|2021-08-12 10:25:00|19.25|19.17|19.24|19.16|19.29|19.21|19.24|19.16|181
1628764200000|2021-08-12 10:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|39
1628764500000|2021-08-12 10:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|19
1628764800000|2021-08-12 10:40:00|||||||||61
1628765100000|2021-08-12 10:45:00|19.23|19.15|19.24|19.16|19.24|19.16|19.14|19.06|275
1628765400000|2021-08-12 10:50:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|252
1628765700000|2021-08-12 10:55:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|72
1628766000000|2021-08-12 11:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|142
1628766300000|2021-08-12 11:05:00|19.21|19.13|19.21|19.13|19.23|19.15|19.18|19.1|136
1628766600000|2021-08-12 11:10:00|19.2|19.12|19.17|19.09|19.23|19.15|19.17|19.09|95
1628766900000|2021-08-12 11:15:00|||||||||3
1628767200000|2021-08-12 11:20:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|59
1628767500000|2021-08-12 11:25:00|||||||||23
1628767800000|2021-08-12 11:30:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|144
1628768100000|2021-08-12 11:35:00|19.13|19.05|19.12|19.04|19.16|19.08|19.12|19.04|170
1628768400000|2021-08-12 11:40:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|24
1628768700000|2021-08-12 11:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|192
1628769000000|2021-08-12 11:50:00|||||||||8
1628769300000|2021-08-12 11:55:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|114
1628769600000|2021-08-12 12:00:00|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|171
1628769900000|2021-08-12 12:05:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|282
1628770200000|2021-08-12 12:10:00|||||||||172
1628770500000|2021-08-12 12:15:00|||||||||37
1628770800000|2021-08-12 12:20:00|||||||||35
1628771100000|2021-08-12 12:25:00|||||||||39
1628771400000|2021-08-12 12:30:00|19.15|19.07|19.13|19.05|19.17|19.09|19.12|19.04|176
1628771700000|2021-08-12 12:35:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|110
1628772000000|2021-08-12 12:40:00|19.17|19.09|19.15|19.07|19.18|19.1|19.12|19.04|231
1628772300000|2021-08-12 12:45:00|19.13|19.05|19.18|19.1|19.23|19.15|19.12|19.04|148
1628772600000|2021-08-12 12:50:00|||||||||79
1628772900000|2021-08-12 12:55:00|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|259
1628773200000|2021-08-12 13:00:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|174
1628773500000|2021-08-12 13:05:00|19.12|19.04|19.06|18.98|19.12|19.04|19.06|18.98|479
1628773800000|2021-08-12 13:10:00|19.07|18.99|19.07|18.99|19.11|19.03|19.06|18.98|324
1628774100000|2021-08-12 13:15:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|172
1628774400000|2021-08-12 13:20:00|19.07|18.99|19.17|19.09|19.21|19.13|19.07|18.99|753
1628774700000|2021-08-12 13:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.12|19.04|166
1628775000000|2021-08-12 13:30:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|226
1628775300000|2021-08-12 13:35:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|226
1628775600000|2021-08-12 13:40:00|19.16|19.08|19.12|19.04|19.17|19.09|19.12|19.04|231
1628775900000|2021-08-12 13:45:00|19.13|19.05|19.07|18.99|19.17|19.09|19.02|18.94|384
1628776200000|2021-08-12 13:50:00|19.03|18.95|19.13|19.05|19.13|19.05|19.03|18.95|257
1628776500000|2021-08-12 13:55:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|83
1628776800000|2021-08-12 14:00:00|19.08|19|19.08|19|19.13|19.05|19.07|18.99|80
1628777100000|2021-08-12 14:05:00|19.09|19.01|19.13|19.05|19.14|19.06|19.08|19|393
1628777400000|2021-08-12 14:10:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|415
1628777700000|2021-08-12 14:15:00|19.15|19.07|19.1|19.02|19.15|19.07|19.05|18.97|1292
1628778000000|2021-08-12 14:20:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|125
1628778300000|2021-08-12 14:25:00|19.04|18.96|19.03|18.95|19.09|19.01|19.03|18.95|447
1628778600000|2021-08-12 14:30:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|339
1628778900000|2021-08-12 14:35:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|75
1628779200000|2021-08-12 14:40:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|391
1628779500000|2021-08-12 14:45:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|112
1628779800000|2021-08-12 14:50:00|18.91|18.83|18.9|18.82|18.91|18.83|18.86|18.78|740
1628780100000|2021-08-12 14:55:00|18.86|18.78|18.87|18.79|18.91|18.83|18.86|18.78|181
1628780400000|2021-08-12 15:00:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|472
1628780700000|2021-08-12 15:05:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|236
1628781000000|2021-08-12 15:10:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|443
1628781300000|2021-08-12 15:15:00|18.89|18.81|18.83|18.75|18.89|18.81|18.82|18.74|540
1628781600000|2021-08-12 15:20:00|18.82|18.74|18.92|18.84|18.92|18.84|18.82|18.74|926
1628781900000|2021-08-12 15:25:00|18.91|18.83|18.97|18.89|18.97|18.89|18.91|18.83|913
1628782200000|2021-08-12 15:30:00|18.92|18.84|18.88|18.8|18.97|18.89|18.83|18.75|1184
1628782500000|2021-08-12 15:35:00|18.86|18.78|18.83|18.75|18.88|18.8|18.83|18.75|388
1628782800000|2021-08-12 15:40:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1628783100000|2021-08-12 15:45:00|||||||||6
1628783400000|2021-08-12 15:50:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|0
1628783700000|2021-08-12 15:55:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|136
1628784000000|2021-08-12 16:00:00|18.87|18.79|18.88|18.8|18.89|18.81|18.83|18.75|8
1628784300000|2021-08-12 16:05:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|20
1628784600000|2021-08-12 16:10:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|6
1628784900000|2021-08-12 16:15:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|53
1628785500000|2021-08-12 16:25:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|146
1628785800000|2021-08-12 16:30:00|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|4
1628786100000|2021-08-12 16:35:00|||||||||5
1628786400000|2021-08-12 16:40:00|18.72|18.64|18.78|18.7|18.78|18.7|18.72|18.64|122
1628786700000|2021-08-12 16:45:00|18.77|18.69|18.78|18.7|18.78|18.7|18.75|18.67|0
1628787000000|2021-08-12 16:50:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1628787600000|2021-08-12 17:00:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|0
1628787900000|2021-08-12 17:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1628788200000|2021-08-12 17:10:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|3
1628788500000|2021-08-12 17:15:00|18.82|18.74|18.88|18.8|18.88|18.8|18.82|18.74|1
1628788800000|2021-08-12 17:20:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|130
1628790000000|2021-08-12 17:40:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|29
1628790600000|2021-08-12 17:50:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|72
1628790900000|2021-08-12 17:55:00|18.83|18.75|18.86|18.78|18.86|18.78|18.81|18.73|20
1628791500000|2021-08-12 18:05:00|18.83|18.75|18.81|18.73|18.86|18.78|18.81|18.73|20
1628791800000|2021-08-12 18:10:00|||||||||1
1628792100000|2021-08-12 18:15:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|34
1628792400000|2021-08-12 18:20:00|||||||||3
1628792700000|2021-08-12 18:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1628793000000|2021-08-12 18:30:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|3
1628793300000|2021-08-12 18:35:00|||||||||10
1628793600000|2021-08-12 18:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628793900000|2021-08-12 18:45:00|18.76|18.68|18.83|18.75|18.83|18.75|18.76|18.68|145
1628794500000|2021-08-12 18:55:00|||||||||3
1628794800000|2021-08-12 19:00:00|||||||||4
1628795100000|2021-08-12 19:05:00|||||||||20
1628795400000|2021-08-12 19:10:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|11
1628795700000|2021-08-12 19:15:00|18.83|18.75|18.84|18.76|18.84|18.76|18.79|18.71|8
1628796300000|2021-08-12 19:25:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|5
1628796600000|2021-08-12 19:30:00|||||||||26
1628796900000|2021-08-12 19:35:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1628797200000|2021-08-12 19:40:00|18.86|18.78|18.89|18.81|18.89|18.81|18.84|18.76|8
1628797800000|2021-08-12 19:50:00|18.86|18.78|18.89|18.81|18.89|18.81|18.84|18.76|6
1628798100000|2021-08-12 19:55:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|38
1628813700000|2021-08-13 00:15:00|19.05|18.75|19|18.7|19.05|18.75|19|18.7|0
1628814000000|2021-08-13 00:20:00|19.01|18.71|19.05|18.75|19.05|18.75|19.01|18.71|0
1628814300000|2021-08-13 00:25:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1628814600000|2021-08-13 00:30:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1628814900000|2021-08-13 00:35:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1628815200000|2021-08-13 00:40:00|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|0
1628816100000|2021-08-13 00:55:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1628816400000|2021-08-13 01:00:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1628817600000|2021-08-13 01:20:00|19.06|18.76|19.06|18.76|19.07|18.79|19.04|18.76|0
1628820000000|2021-08-13 02:00:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1628820900000|2021-08-13 02:15:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1628821500000|2021-08-13 02:25:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1628831700000|2021-08-13 05:15:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1628832900000|2021-08-13 05:35:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1628834400000|2021-08-13 06:00:00|18.96|18.88|19.04|18.96|19.11|18.96|18.96|18.79|52
1628834700000|2021-08-13 06:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|23
1628835000000|2021-08-13 06:10:00|19.04|18.96|18.99|18.91|19.05|18.97|18.99|18.91|55
1628835300000|2021-08-13 06:15:00|19|18.92|19|18.92|19|18.92|18.99|18.91|10
1628835900000|2021-08-13 06:25:00|19.04|18.96|19.1|19.02|19.1|19.02|19.02|18.94|23
1628836200000|2021-08-13 06:30:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|60
1628836500000|2021-08-13 06:35:00|19.06|18.98|19.05|18.97|19.06|18.98|19.03|18.95|17
1628836800000|2021-08-13 06:40:00|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|1
1628837100000|2021-08-13 06:45:00|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|9
1628837400000|2021-08-13 06:50:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|90
1628837700000|2021-08-13 06:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|100
1628838000000|2021-08-13 07:00:00|18.95|18.87|18.91|18.83|18.96|18.88|18.9|18.82|103
1628838300000|2021-08-13 07:05:00|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|123
1628838600000|2021-08-13 07:10:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|313
1628838900000|2021-08-13 07:15:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|52
1628839200000|2021-08-13 07:20:00|||||||||120
1628839500000|2021-08-13 07:25:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|335
1628839800000|2021-08-13 07:30:00|18.87|18.79|18.87|18.79|18.91|18.83|18.86|18.78|131
1628840100000|2021-08-13 07:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|278
1628840400000|2021-08-13 07:40:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|186
1628840700000|2021-08-13 07:45:00|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|288
1628841000000|2021-08-13 07:50:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|221
1628841300000|2021-08-13 07:55:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|446
1628841600000|2021-08-13 08:00:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|14
1628841900000|2021-08-13 08:05:00|||||||||284
1628842200000|2021-08-13 08:10:00|18.81|18.73|18.78|18.7|18.81|18.73|18.76|18.68|369
1628842500000|2021-08-13 08:15:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|163
1628842800000|2021-08-13 08:20:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|40
1628843100000|2021-08-13 08:25:00|||||||||14
1628843400000|2021-08-13 08:30:00|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|575
1628843700000|2021-08-13 08:35:00|18.79|18.71|18.79|18.71|18.79|18.71|18.74|18.66|577
1628844000000|2021-08-13 08:40:00|18.78|18.7|18.79|18.71|18.79|18.71|18.74|18.66|294
1628844300000|2021-08-13 08:45:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|177
1628844600000|2021-08-13 08:50:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|83
1628844900000|2021-08-13 08:55:00|||||||||6
1628845200000|2021-08-13 09:00:00|18.77|18.69|18.75|18.67|18.77|18.69|18.65|18.57|728
1628845500000|2021-08-13 09:05:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|175
1628845800000|2021-08-13 09:10:00|||||||||37
1628846100000|2021-08-13 09:15:00|||||||||88
1628846400000|2021-08-13 09:20:00|18.73|18.65|18.75|18.67|18.75|18.67|18.7|18.62|88
1628846700000|2021-08-13 09:25:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|8
1628847000000|2021-08-13 09:30:00|18.73|18.65|18.7|18.62|18.75|18.67|18.7|18.62|154
1628847300000|2021-08-13 09:35:00|||||||||18
1628847600000|2021-08-13 09:40:00|||||||||5
1628847900000|2021-08-13 09:45:00|||||||||156
1628848200000|2021-08-13 09:50:00|18.71|18.63|18.75|18.67|18.76|18.68|18.7|18.62|220
1628848500000|2021-08-13 09:55:00|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|45
1628848800000|2021-08-13 10:00:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|54
1628849100000|2021-08-13 10:05:00|18.71|18.63|18.71|18.63|18.75|18.67|18.71|18.63|142
1628849400000|2021-08-13 10:10:00|18.75|18.67|18.71|18.63|18.76|18.68|18.71|18.63|686
1628849700000|2021-08-13 10:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|28
1628850000000|2021-08-13 10:20:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|321
1628850300000|2021-08-13 10:25:00|||||||||30
1628850600000|2021-08-13 10:30:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|452
1628850900000|2021-08-13 10:35:00|||||||||13
1628851200000|2021-08-13 10:40:00|||||||||18
1628851500000|2021-08-13 10:45:00|||||||||13
1628851800000|2021-08-13 10:50:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|17
1628852100000|2021-08-13 10:55:00|||||||||12
1628852400000|2021-08-13 11:00:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|508
1628852700000|2021-08-13 11:05:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|24
1628853000000|2021-08-13 11:10:00|||||||||24
1628853300000|2021-08-13 11:15:00|||||||||18
1628853600000|2021-08-13 11:20:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|76
1628853900000|2021-08-13 11:25:00|||||||||19
1628854200000|2021-08-13 11:30:00|||||||||38
1628854500000|2021-08-13 11:35:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|27
1628854800000|2021-08-13 11:40:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|77
1628855100000|2021-08-13 11:45:00|||||||||83
1628855400000|2021-08-13 11:50:00|||||||||84
1628855700000|2021-08-13 11:55:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|9
1628856000000|2021-08-13 12:00:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|56
1628856300000|2021-08-13 12:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|228
1628856600000|2021-08-13 12:10:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|232
1628856900000|2021-08-13 12:15:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|53
1628857200000|2021-08-13 12:20:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|80
1628857500000|2021-08-13 12:25:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|62
1628857800000|2021-08-13 12:30:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|124
1628858100000|2021-08-13 12:35:00|||||||||39
1628858400000|2021-08-13 12:40:00|||||||||10
1628858700000|2021-08-13 12:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|103
1628859000000|2021-08-13 12:50:00|18.72|18.64|18.69|18.61|18.72|18.64|18.67|18.59|38
1628859300000|2021-08-13 12:55:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|17
1628859600000|2021-08-13 13:00:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|396
1628859900000|2021-08-13 13:05:00|||||||||18
1628860200000|2021-08-13 13:10:00|||||||||24
1628860500000|2021-08-13 13:15:00|||||||||31
1628860800000|2021-08-13 13:20:00|||||||||13
1628861100000|2021-08-13 13:25:00|||||||||31
1628861400000|2021-08-13 13:30:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|572
1628861700000|2021-08-13 13:35:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|387
1628862000000|2021-08-13 13:40:00|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|108
1628862300000|2021-08-13 13:45:00|||||||||46
1628862600000|2021-08-13 13:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|66
1628862900000|2021-08-13 13:55:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|125
1628863200000|2021-08-13 14:00:00|||||||||155
1628863500000|2021-08-13 14:05:00|18.74|18.66|18.74|18.66|18.78|18.7|18.73|18.65|309
1628863800000|2021-08-13 14:10:00|18.73|18.65|18.79|18.71|18.8|18.72|18.73|18.65|616
1628864100000|2021-08-13 14:15:00|18.77|18.69|18.75|18.67|18.8|18.72|18.74|18.66|211
1628864400000|2021-08-13 14:20:00|||||||||126
1628864700000|2021-08-13 14:25:00|18.8|18.72|18.8|18.72|18.8|18.72|18.75|18.67|118
1628865000000|2021-08-13 14:30:00|||||||||267
1628865300000|2021-08-13 14:35:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|129
1628865600000|2021-08-13 14:40:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|72
1628865900000|2021-08-13 14:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|520
1628866200000|2021-08-13 14:50:00|18.73|18.65|18.74|18.66|18.74|18.66|18.69|18.61|509
1628866500000|2021-08-13 14:55:00|18.75|18.67|18.7|18.62|18.8|18.72|18.7|18.62|428
1628866800000|2021-08-13 15:00:00|||||||||127
1628867100000|2021-08-13 15:05:00|||||||||447
1628867400000|2021-08-13 15:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|247
1628867700000|2021-08-13 15:15:00|||||||||459
1628868000000|2021-08-13 15:20:00|18.7|18.62|18.7|18.62|18.72|18.64|18.69|18.61|751
1628868300000|2021-08-13 15:25:00|18.69|18.61|18.74|18.66|18.75|18.67|18.69|18.61|1166
1628868600000|2021-08-13 15:30:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|178
1628868900000|2021-08-13 15:35:00|||||||||42
1628869200000|2021-08-13 15:40:00|||||||||37
1628869800000|2021-08-13 15:50:00|||||||||35
1628870100000|2021-08-13 15:55:00|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|59
1628870400000|2021-08-13 16:00:00|18.8|18.72|18.79|18.71|18.8|18.72|18.74|18.66|52
1628870700000|2021-08-13 16:05:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1628871000000|2021-08-13 16:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1628871300000|2021-08-13 16:15:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|5
1628871600000|2021-08-13 16:20:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|28
1628871900000|2021-08-13 16:25:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|152
1628872200000|2021-08-13 16:30:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|108
1628872500000|2021-08-13 16:35:00|18.77|18.69|18.77|18.69|18.79|18.71|18.75|18.67|86
1628872800000|2021-08-13 16:40:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|37
1628873100000|2021-08-13 16:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|5
1628873400000|2021-08-13 16:50:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1628874000000|2021-08-13 17:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|34
1628874300000|2021-08-13 17:05:00|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|15
1628874900000|2021-08-13 17:15:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628875200000|2021-08-13 17:20:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1628875800000|2021-08-13 17:30:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|104
1628876100000|2021-08-13 17:35:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1628876400000|2021-08-13 17:40:00|||||||||2
1628877000000|2021-08-13 17:50:00|||||||||1
1628877300000|2021-08-13 17:55:00|||||||||2
1628877600000|2021-08-13 18:00:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628877900000|2021-08-13 18:05:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1628878200000|2021-08-13 18:10:00|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|0
1628878500000|2021-08-13 18:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1628879100000|2021-08-13 18:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1628879400000|2021-08-13 18:30:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1628880000000|2021-08-13 18:40:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|218
1628880300000|2021-08-13 18:45:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|2
1628882400000|2021-08-13 19:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1628883900000|2021-08-13 19:45:00|||||||||1
1628884200000|2021-08-13 19:50:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|21
1628884500000|2021-08-13 19:55:00|18.81|18.73|18.9|18.65|18.9|18.74|18.76|18.64|41
1629072900000|2021-08-16 00:15:00|19.01|18.71|19.03|18.78|19.06|18.89|18.97|18.71|271
1629073200000|2021-08-16 00:20:00|18.97|18.89|19.03|18.78|19.03|18.89|18.97|18.78|0
1629073800000|2021-08-16 00:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1629074400000|2021-08-16 00:40:00|||||||||30
1629075000000|2021-08-16 00:50:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|2
1629075300000|2021-08-16 00:55:00|||||||||9
1629075600000|2021-08-16 01:00:00|18.98|18.9|19.03|18.78|19.03|18.9|18.92|18.78|0
1629075900000|2021-08-16 01:05:00|18.93|18.85|19.03|18.78|19.03|18.85|18.92|18.78|0
1629077100000|2021-08-16 01:25:00|18.99|18.74|19.03|18.78|19.03|18.84|18.92|18.74|0
1629077400000|2021-08-16 01:30:00|19.04|18.79|18.98|18.9|19.06|18.9|18.98|18.78|1
1629078600000|2021-08-16 01:50:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079200000|2021-08-16 02:00:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079500000|2021-08-16 02:05:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1629079800000|2021-08-16 02:10:00|19|18.92|19|18.92|19|18.92|18.98|18.9|72
1629080100000|2021-08-16 02:15:00|19.14|18.89|19.19|18.94|19.19|18.94|19.14|18.89|7
1629080400000|2021-08-16 02:20:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1629080700000|2021-08-16 02:25:00|19.05|18.86|19.16|18.86|19.16|18.97|19.05|18.86|0
1629081000000|2021-08-16 02:30:00|19.11|19.07|19.16|18.86|19.16|19.07|19.11|18.86|1
1629081900000|2021-08-16 02:45:00|19.12|18.87|19.18|19.1|19.18|19.1|19.11|18.86|17
1629082500000|2021-08-16 02:55:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1629082800000|2021-08-16 03:00:00|19.18|19.1|19.29|19.04|19.29|19.1|19.18|18.99|0
1629083100000|2021-08-16 03:05:00|19.26|19.01|19.29|19.04|19.29|19.15|19.18|18.99|0
1629083400000|2021-08-16 03:10:00|19.18|19.1|19.26|19.01|19.26|19.1|19.15|18.99|2229
1629083700000|2021-08-16 03:15:00|19.24|18.99|19.29|19.04|19.29|19.04|19.24|18.99|0
1629084000000|2021-08-16 03:20:00|19.31|19.06|19.26|18.96|19.31|19.06|19.24|18.96|737
1629084600000|2021-08-16 03:30:00|19.29|19.01|19.26|19.01|19.29|19.04|19.24|18.99|5896
1629084900000|2021-08-16 03:35:00|19.29|18.96|19.26|19.01|19.29|19.01|19.26|18.96|9321
1629085200000|2021-08-16 03:40:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629085500000|2021-08-16 03:45:00|19.21|18.96|19.24|18.99|19.24|18.99|19.21|18.96|0
1629086400000|2021-08-16 04:00:00|19.18|19.1|19.18|19.1|19.24|19.1|19.18|18.99|0
1629086700000|2021-08-16 04:05:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1629087600000|2021-08-16 04:20:00|19.18|19.1|19.24|18.99|19.24|19.1|19.15|18.99|707
1629087900000|2021-08-16 04:25:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629089700000|2021-08-16 04:55:00|19.18|19.1|19.18|19.1|19.24|19.1|19.16|18.99|0
1629090000000|2021-08-16 05:00:00|19.24|18.99|19.24|18.99|19.24|19.1|19.18|18.99|707
1629090600000|2021-08-16 05:10:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629090900000|2021-08-16 05:15:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|707
1629091200000|2021-08-16 05:20:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091500000|2021-08-16 05:25:00|19.18|19.1|19.24|18.99|19.24|19.1|19.18|18.99|0
1629091800000|2021-08-16 05:30:00|19.18|19.1|19.18|19.1|19.24|19.1|19.18|18.99|0
1629092100000|2021-08-16 05:35:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|7
1629092400000|2021-08-16 05:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|0
1629092700000|2021-08-16 05:45:00|19.36|19.28|19.33|19.25|19.36|19.28|19.31|19.23|15
1629093000000|2021-08-16 05:50:00|19.44|19.19|19.38|19.3|19.44|19.3|19.33|19.19|0
1629093300000|2021-08-16 05:55:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|6
1629093600000|2021-08-16 06:00:00|||||||||5
1629093900000|2021-08-16 06:05:00|19.41|19.33|19.46|19.38|19.48|19.4|19.41|19.33|916
1629094200000|2021-08-16 06:10:00|19.49|19.41|19.56|19.48|19.56|19.48|19.46|19.38|84
1629094800000|2021-08-16 06:20:00|19.51|19.43|19.48|19.4|19.51|19.43|19.46|19.38|36
1629095100000|2021-08-16 06:25:00|19.46|19.38|19.44|19.36|19.48|19.4|19.41|19.33|107
1629095400000|2021-08-16 06:30:00|19.41|19.33|19.41|19.33|19.44|19.36|19.36|19.28|43
1629095700000|2021-08-16 06:35:00|19.39|19.31|19.51|19.43|19.51|19.43|19.39|19.31|92
1629096000000|2021-08-16 06:40:00|19.56|19.48|19.51|19.43|19.56|19.48|19.49|19.41|98
1629096300000|2021-08-16 06:45:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|1
1629096900000|2021-08-16 06:55:00|||||||||16
1629097200000|2021-08-16 07:00:00|19.54|19.46|19.62|19.54|19.66|19.58|19.51|19.43|518
1629097500000|2021-08-16 07:05:00|19.66|19.58|19.57|19.49|19.72|19.64|19.52|19.44|567
1629097800000|2021-08-16 07:10:00|19.54|19.46|19.52|19.44|19.57|19.49|19.47|19.39|157
1629098100000|2021-08-16 07:15:00|19.57|19.49|19.36|19.28|19.57|19.49|19.36|19.28|158
1629098400000|2021-08-16 07:20:00|19.34|19.26|19.27|19.19|19.37|19.29|19.26|19.18|280
1629098700000|2021-08-16 07:25:00|19.24|19.16|19.32|19.24|19.37|19.29|19.24|19.16|278
1629099000000|2021-08-16 07:30:00|19.29|19.21|19.37|19.29|19.37|19.29|19.27|19.19|390
1629099300000|2021-08-16 07:35:00|19.32|19.24|19.37|19.29|19.42|19.34|19.32|19.24|444
1629099600000|2021-08-16 07:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|289
1629099900000|2021-08-16 07:45:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|194
1629100200000|2021-08-16 07:50:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|617
1629100500000|2021-08-16 07:55:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|668
1629100800000|2021-08-16 08:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|182
1629101100000|2021-08-16 08:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.32|19.24|72
1629101400000|2021-08-16 08:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.28|19.2|617
1629101700000|2021-08-16 08:15:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|249
1629102000000|2021-08-16 08:20:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|384
1629102300000|2021-08-16 08:25:00|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|62
1629102600000|2021-08-16 08:30:00|19.48|19.4|19.38|19.3|19.48|19.4|19.38|19.3|2377
1629102900000|2021-08-16 08:35:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|275
1629103200000|2021-08-16 08:40:00|19.33|19.25|19.33|19.25|19.38|19.3|19.3|19.22|567
1629103500000|2021-08-16 08:45:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|329
1629103800000|2021-08-16 08:50:00|||||||||56
1629104100000|2021-08-16 08:55:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|104
1629104400000|2021-08-16 09:00:00|||||||||187
1629104700000|2021-08-16 09:05:00|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|101
1629105000000|2021-08-16 09:10:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|97
1629105300000|2021-08-16 09:15:00|||||||||123
1629105600000|2021-08-16 09:20:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|123
1629105900000|2021-08-16 09:25:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|104
1629106200000|2021-08-16 09:30:00|19.4|19.32|19.38|19.3|19.43|19.35|19.38|19.3|67
1629106500000|2021-08-16 09:35:00|19.43|19.35|19.46|19.38|19.48|19.4|19.43|19.35|162
1629106800000|2021-08-16 09:40:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|32
1629107100000|2021-08-16 09:45:00|||||||||39
1629107400000|2021-08-16 09:50:00|||||||||46
1629107700000|2021-08-16 09:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|76
1629108000000|2021-08-16 10:00:00|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|87
1629108300000|2021-08-16 10:05:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|21
1629108600000|2021-08-16 10:10:00|19.53|19.45|19.58|19.5|19.63|19.55|19.53|19.45|564
1629108900000|2021-08-16 10:15:00|19.63|19.55|19.63|19.55|19.73|19.65|19.58|19.5|309
1629109200000|2021-08-16 10:20:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|154
1629109500000|2021-08-16 10:25:00|19.68|19.6|19.58|19.5|19.68|19.6|19.58|19.5|162
1629109800000|2021-08-16 10:30:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|84
1629110100000|2021-08-16 10:35:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|44
1629110400000|2021-08-16 10:40:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|34
1629110700000|2021-08-16 10:45:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|95
1629111000000|2021-08-16 10:50:00|19.38|19.3|19.43|19.35|19.46|19.38|19.38|19.3|85
1629111300000|2021-08-16 10:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|34
1629111600000|2021-08-16 11:00:00|19.43|19.35|19.43|19.35|19.48|19.4|19.43|19.35|117
1629111900000|2021-08-16 11:05:00|||||||||21
1629112200000|2021-08-16 11:10:00|||||||||31
1629112500000|2021-08-16 11:15:00|19.38|19.3|19.44|19.36|19.44|19.36|19.38|19.3|38
1629112800000|2021-08-16 11:20:00|19.48|19.4|19.43|19.35|19.48|19.4|19.39|19.31|263
1629113100000|2021-08-16 11:25:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|39
1629113400000|2021-08-16 11:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.43|19.35|42
1629113700000|2021-08-16 11:35:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|71
1629114000000|2021-08-16 11:40:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|22
1629114300000|2021-08-16 11:45:00|||||||||15
1629114600000|2021-08-16 11:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|48
1629114900000|2021-08-16 11:55:00|||||||||39
1629115200000|2021-08-16 12:00:00|19.54|19.46|19.59|19.51|19.64|19.56|19.54|19.46|274
1629115500000|2021-08-16 12:05:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|117
1629115800000|2021-08-16 12:10:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|372
1629116100000|2021-08-16 12:15:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|52
1629116400000|2021-08-16 12:20:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|108
1629116700000|2021-08-16 12:25:00|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|22
1629117000000|2021-08-16 12:30:00|19.59|19.51|19.59|19.51|19.59|19.51|19.54|19.46|84
1629117300000|2021-08-16 12:35:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|111
1629117600000|2021-08-16 12:40:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|69
1629117900000|2021-08-16 12:45:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|47
1629118200000|2021-08-16 12:50:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|80
1629118500000|2021-08-16 12:55:00|||||||||80
1629118800000|2021-08-16 13:00:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|141
1629119100000|2021-08-16 13:05:00|19.54|19.46|19.44|19.36|19.54|19.46|19.44|19.36|159
1629119400000|2021-08-16 13:10:00|||||||||19
1629119700000|2021-08-16 13:15:00|19.47|19.39|19.49|19.41|19.49|19.41|19.44|19.36|280
1629120000000|2021-08-16 13:20:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|67
1629120300000|2021-08-16 13:25:00|||||||||102
1629120600000|2021-08-16 13:30:00|19.47|19.39|19.65|19.57|19.65|19.57|19.44|19.36|477
1629120900000|2021-08-16 13:35:00|19.7|19.62|19.65|19.57|19.75|19.67|19.65|19.57|720
1629121200000|2021-08-16 13:40:00|19.64|19.56|19.65|19.57|19.7|19.62|19.6|19.52|412
1629121500000|2021-08-16 13:45:00|19.6|19.52|19.67|19.59|19.75|19.67|19.6|19.52|472
1629121800000|2021-08-16 13:50:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|706
1629122100000|2021-08-16 13:55:00|19.8|19.72|19.7|19.62|19.8|19.72|19.7|19.62|277
1629122400000|2021-08-16 14:00:00|19.75|19.67|19.6|19.52|19.75|19.67|19.6|19.52|450
1629122700000|2021-08-16 14:05:00|19.65|19.57|19.55|19.47|19.65|19.57|19.5|19.42|334
1629123000000|2021-08-16 14:10:00|19.57|19.49|19.52|19.44|19.6|19.52|19.5|19.42|308
1629123300000|2021-08-16 14:15:00|19.55|19.47|19.7|19.62|19.7|19.62|19.5|19.42|375
1629123600000|2021-08-16 14:20:00|19.65|19.57|19.75|19.67|19.75|19.67|19.65|19.57|515
1629123900000|2021-08-16 14:25:00|19.78|19.7|19.75|19.67|19.85|19.77|19.75|19.67|841
1629124200000|2021-08-16 14:30:00|19.78|19.7|19.75|19.67|19.8|19.72|19.7|19.62|529
1629124500000|2021-08-16 14:35:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|339
1629124800000|2021-08-16 14:40:00|19.65|19.57|19.7|19.62|19.7|19.62|19.63|19.55|526
1629125100000|2021-08-16 14:45:00|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|408
1629125400000|2021-08-16 14:50:00|19.68|19.6|19.75|19.67|19.8|19.72|19.65|19.57|680
1629125700000|2021-08-16 14:55:00|19.78|19.7|19.83|19.75|19.85|19.77|19.75|19.67|596
1629126000000|2021-08-16 15:00:00|19.85|19.77|19.8|19.72|19.85|19.77|19.7|19.62|1678
1629126300000|2021-08-16 15:05:00|19.85|19.77|19.85|19.77|19.85|19.77|19.8|19.72|836
1629126600000|2021-08-16 15:10:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|522
1629126900000|2021-08-16 15:15:00|19.75|19.67|19.65|19.57|19.8|19.72|19.65|19.57|1302
1629127200000|2021-08-16 15:20:00|19.6|19.52|19.6|19.52|19.65|19.57|19.55|19.47|2604
1629127500000|2021-08-16 15:25:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|2688
1629127800000|2021-08-16 15:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.55|19.47|413
1629128100000|2021-08-16 15:35:00|19.55|19.47|19.55|19.47|19.6|19.52|19.55|19.47|61
1629128400000|2021-08-16 15:40:00|19.52|19.44|19.55|19.47|19.55|19.47|19.5|19.42|131
1629128700000|2021-08-16 15:45:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|75
1629129000000|2021-08-16 15:50:00|||||||||88
1629129300000|2021-08-16 15:55:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|266
1629129600000|2021-08-16 16:00:00|19.7|19.62|19.6|19.52|19.7|19.62|19.6|19.52|193
1629130200000|2021-08-16 16:10:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|68
1629130500000|2021-08-16 16:15:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|13
1629130800000|2021-08-16 16:20:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|53
1629131100000|2021-08-16 16:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|82
1629131400000|2021-08-16 16:30:00|19.43|19.35|19.5|19.42|19.5|19.42|19.4|19.32|11
1629131700000|2021-08-16 16:35:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|2
1629132000000|2021-08-16 16:40:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1629132300000|2021-08-16 16:45:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|3
1629132600000|2021-08-16 16:50:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|1
1629132900000|2021-08-16 16:55:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|6
1629133200000|2021-08-16 17:00:00|||||||||14
1629133500000|2021-08-16 17:05:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|9
1629133800000|2021-08-16 17:10:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|9
1629134100000|2021-08-16 17:15:00|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|1
1629134400000|2021-08-16 17:20:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1629134700000|2021-08-16 17:25:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1629135000000|2021-08-16 17:30:00|19.4|19.32|19.35|19.27|19.43|19.35|19.35|19.27|8
1629135300000|2021-08-16 17:35:00|||||||||8
1629135600000|2021-08-16 17:40:00|||||||||3
1629136500000|2021-08-16 17:55:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|13
1629136800000|2021-08-16 18:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1629137100000|2021-08-16 18:05:00|19.38|19.3|19.35|19.27|19.4|19.32|19.35|19.27|2
1629137700000|2021-08-16 18:15:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1629138000000|2021-08-16 18:20:00|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1629138300000|2021-08-16 18:25:00|||||||||1
1629139500000|2021-08-16 18:45:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1629139800000|2021-08-16 18:50:00|19.41|19.33|19.41|19.33|19.41|19.33|19.38|19.3|0
1629140100000|2021-08-16 18:55:00|||||||||5
1629140400000|2021-08-16 19:00:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1629141000000|2021-08-16 19:10:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|7
1629141600000|2021-08-16 19:20:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1629141900000|2021-08-16 19:25:00|19.28|19.2|19.31|19.23|19.36|19.28|19.28|19.2|26
1629142200000|2021-08-16 19:30:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629142500000|2021-08-16 19:35:00|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|4
1629142800000|2021-08-16 19:40:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1629143100000|2021-08-16 19:45:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|5
1629143400000|2021-08-16 19:50:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|1
1629143700000|2021-08-16 19:55:00|19.33|19.25|19.28|19.2|19.33|19.25|19.26|19.18|34
1629159300000|2021-08-17 00:15:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1629159600000|2021-08-17 00:20:00|19.55|19.25|19.55|19.25|19.55|19.25|19.53|19.23|0
1629159900000|2021-08-17 00:25:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629160200000|2021-08-17 00:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1629160500000|2021-08-17 00:35:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1629162000000|2021-08-17 01:00:00|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1629162300000|2021-08-17 01:05:00|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1629162600000|2021-08-17 01:10:00|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1629162900000|2021-08-17 01:15:00||19.33||19.28||19.33||19.28|0
1629163200000|2021-08-17 01:20:00||19.33||19.33||19.33||19.28|0
1629163500000|2021-08-17 01:25:00||19.28||19.33||19.33||19.28|0
1629164400000|2021-08-17 01:40:00||19.28||19.28||19.28||19.28|0
1629164700000|2021-08-17 01:45:00||19.33||19.33||19.33||19.28|0
1629165000000|2021-08-17 01:50:00||19.28||19.28||19.33||19.28|0
1629165600000|2021-08-17 02:00:00||19.33||19.28||19.33||19.28|0
1629165900000|2021-08-17 02:05:00||19.33||19.33||19.33||19.28|0
1629166800000|2021-08-17 02:20:00|19.6|19.35|19.58|19.33|19.6|19.35|19.58|19.33|0
1629167400000|2021-08-17 02:30:00||19.28||19.33||19.33||19.28|0
1629167700000|2021-08-17 02:35:00||19.28||19.28||19.33||19.28|0
1629168000000|2021-08-17 02:40:00||19.33||19.28||19.33||19.28|0
1629168300000|2021-08-17 02:45:00|19.6|19.33|19.58|19.28|19.6|19.33|19.58|19.28|0
1629169200000|2021-08-17 03:00:00|19.55|19.33|19.58|19.28|19.58|19.33|19.55|19.28|0
1629169500000|2021-08-17 03:05:00||19.33||19.33||19.33||19.28|0
1629170700000|2021-08-17 03:25:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1629171000000|2021-08-17 03:30:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629171300000|2021-08-17 03:35:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629171600000|2021-08-17 03:40:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629171900000|2021-08-17 03:45:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629172200000|2021-08-17 03:50:00|19.6|19.35|19.6|19.35|19.6|19.35|19.58|19.33|0
1629172500000|2021-08-17 03:55:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1629172800000|2021-08-17 04:00:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1629174000000|2021-08-17 04:20:00||19.28||19.28||19.28||19.28|0
1629174300000|2021-08-17 04:25:00||19.33||19.28||19.33||19.28|0
1629174600000|2021-08-17 04:30:00||19.33||19.33||19.33||19.33|0
1629174900000|2021-08-17 04:35:00||19.28||19.33||19.33||19.28|0
1629175200000|2021-08-17 04:40:00||19.28||19.28||19.28||19.28|0
1629176400000|2021-08-17 05:00:00||19.33||19.33||19.33||19.33|0
1629176700000|2021-08-17 05:05:00|19.61|19.36|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177000000|2021-08-17 05:10:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177300000|2021-08-17 05:15:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177600000|2021-08-17 05:20:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1629177900000|2021-08-17 05:25:00|19.58|19.33|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178200000|2021-08-17 05:30:00|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178500000|2021-08-17 05:35:00|19.61|19.36|19.58|19.33|19.61|19.36|19.58|19.33|0
1629178800000|2021-08-17 05:40:00|19.61|19.36|19.61|19.36|19.61|19.36|19.58|19.33|0
1629179100000|2021-08-17 05:45:00|19.55|19.47|19.61|19.36|19.61|19.47|19.55|19.36|0
1629179400000|2021-08-17 05:50:00|19.55|19.47|19.55|19.47|19.61|19.47|19.55|19.36|0
1629179700000|2021-08-17 05:55:00|19.73|19.48|19.73|19.48|19.73|19.48|19.71|19.46|0
1629180000000|2021-08-17 06:00:00|19.76|19.51|19.65|19.57|19.76|19.62|19.65|19.48|4
1629180300000|2021-08-17 06:05:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1629180600000|2021-08-17 06:10:00|19.62|19.54|19.67|19.59|19.72|19.64|19.57|19.49|78
1629180900000|2021-08-17 06:15:00|||||||||36
1629181200000|2021-08-17 06:20:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|42
1629181800000|2021-08-17 06:30:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1629182100000|2021-08-17 06:35:00|19.77|19.69|19.8|19.72|19.82|19.74|19.75|19.67|26
1629182400000|2021-08-17 06:40:00|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|5
1629182700000|2021-08-17 06:45:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|41
1629183000000|2021-08-17 06:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|26
1629183300000|2021-08-17 06:55:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|30
1629183600000|2021-08-17 07:00:00|19.75|19.67|19.77|19.69|19.82|19.74|19.72|19.64|345
1629183900000|2021-08-17 07:05:00|19.82|19.74|19.87|19.79|19.92|19.84|19.77|19.69|563
1629184200000|2021-08-17 07:10:00|19.9|19.82|20.07|19.99|20.07|19.99|19.9|19.82|383
1629184500000|2021-08-17 07:15:00|20.12|20.04|19.92|19.84|20.12|20.04|19.92|19.84|200
1629184800000|2021-08-17 07:20:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|85
1629185100000|2021-08-17 07:25:00|19.97|19.89|19.92|19.84|20.02|19.94|19.87|19.79|151
1629185400000|2021-08-17 07:30:00|19.94|19.86|19.82|19.74|19.97|19.89|19.82|19.74|207
1629185700000|2021-08-17 07:35:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|63
1629186000000|2021-08-17 07:40:00|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|110
1629186300000|2021-08-17 07:45:00|19.77|19.69|19.82|19.74|19.87|19.79|19.77|19.69|244
1629186600000|2021-08-17 07:50:00|19.87|19.79|19.92|19.84|19.92|19.84|19.82|19.74|349
1629186900000|2021-08-17 07:55:00|19.9|19.82|19.92|19.84|19.92|19.84|19.85|19.77|91
1629187200000|2021-08-17 08:00:00|19.9|19.82|19.82|19.74|19.9|19.82|19.77|19.69|271
1629187500000|2021-08-17 08:05:00|19.8|19.72|19.92|19.84|19.92|19.84|19.8|19.72|263
1629187800000|2021-08-17 08:10:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|86
1629188100000|2021-08-17 08:15:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|116
1629188400000|2021-08-17 08:20:00|19.92|19.84|19.87|19.79|19.97|19.89|19.87|19.79|367
1629188700000|2021-08-17 08:25:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|157
1629189000000|2021-08-17 08:30:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|233
1629189300000|2021-08-17 08:35:00|19.97|19.89|19.82|19.74|19.97|19.89|19.82|19.74|162
1629189600000|2021-08-17 08:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.82|19.74|605
1629189900000|2021-08-17 08:45:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|222
1629190200000|2021-08-17 08:50:00|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|86
1629190500000|2021-08-17 08:55:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|115
1629190800000|2021-08-17 09:00:00|19.87|19.79|19.85|19.77|19.87|19.79|19.82|19.74|274
1629191100000|2021-08-17 09:05:00|19.87|19.79|19.72|19.64|19.87|19.79|19.72|19.64|253
1629191400000|2021-08-17 09:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|316
1629191700000|2021-08-17 09:15:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|150
1629192000000|2021-08-17 09:20:00|19.75|19.67|19.67|19.59|19.75|19.67|19.67|19.59|229
1629192300000|2021-08-17 09:25:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|336
1629192600000|2021-08-17 09:30:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|245
1629192900000|2021-08-17 09:35:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|98
1629193200000|2021-08-17 09:40:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|169
1629193500000|2021-08-17 09:45:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|114
1629193800000|2021-08-17 09:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|94
1629194100000|2021-08-17 09:55:00|||||||||67
1629194400000|2021-08-17 10:00:00|19.87|19.79|19.92|19.84|19.92|19.84|19.85|19.77|134
1629194700000|2021-08-17 10:05:00|19.87|19.79|19.87|19.79|19.9|19.82|19.82|19.74|107
1629195000000|2021-08-17 10:10:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|66
1629195300000|2021-08-17 10:15:00|19.82|19.74|19.9|19.82|19.9|19.82|19.82|19.74|109
1629195600000|2021-08-17 10:20:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|135
1629195900000|2021-08-17 10:25:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|60
1629196200000|2021-08-17 10:30:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|96
1629196500000|2021-08-17 10:35:00|19.82|19.74|19.87|19.79|19.92|19.84|19.82|19.74|247
1629196800000|2021-08-17 10:40:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|49
1629197100000|2021-08-17 10:45:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|92
1629197400000|2021-08-17 10:50:00|||||||||39
1629197700000|2021-08-17 10:55:00|||||||||46
1629198000000|2021-08-17 11:00:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|188
1629198300000|2021-08-17 11:05:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|122
1629198600000|2021-08-17 11:10:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|91
1629198900000|2021-08-17 11:15:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|332
1629199200000|2021-08-17 11:20:00|||||||||56
1629199500000|2021-08-17 11:25:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|84
1629199800000|2021-08-17 11:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|58
1629200100000|2021-08-17 11:35:00|19.92|19.84|19.92|19.84|19.97|19.89|19.92|19.84|120
1629200400000|2021-08-17 11:40:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|171
1629200700000|2021-08-17 11:45:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|63
1629201000000|2021-08-17 11:50:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|71
1629201300000|2021-08-17 11:55:00|||||||||70
1629201600000|2021-08-17 12:00:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|94
1629201900000|2021-08-17 12:05:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|47
1629202200000|2021-08-17 12:10:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|97
1629202500000|2021-08-17 12:15:00|19.97|19.89|20.02|19.94|20.02|19.94|19.92|19.84|54
1629202800000|2021-08-17 12:20:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|180
1629203100000|2021-08-17 12:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.02|19.94|96
1629203400000|2021-08-17 12:30:00|20.02|19.94|20.07|19.99|20.12|20.04|20.02|19.94|155
1629203700000|2021-08-17 12:35:00|20.12|20.04|19.97|19.89|20.12|20.04|19.97|19.89|177
1629204000000|2021-08-17 12:40:00|19.95|19.87|19.87|19.79|19.95|19.87|19.82|19.74|361
1629204300000|2021-08-17 12:45:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1202
1629204600000|2021-08-17 12:50:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|85
1629204900000|2021-08-17 12:55:00|||||||||52
1629205200000|2021-08-17 13:00:00|19.97|19.89|19.87|19.79|19.97|19.89|19.87|19.79|344
1629205500000|2021-08-17 13:05:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|287
1629205800000|2021-08-17 13:10:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|160
1629206100000|2021-08-17 13:15:00|20.03|19.95|20.02|19.94|20.07|19.99|20.02|19.94|253
1629206400000|2021-08-17 13:20:00|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|114
1629206700000|2021-08-17 13:25:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|154
1629207000000|2021-08-17 13:30:00|20.03|19.95|19.88|19.8|20.07|19.99|19.88|19.8|339
1629207300000|2021-08-17 13:35:00|19.92|19.84|19.78|19.7|19.97|19.89|19.78|19.7|758
1629207600000|2021-08-17 13:40:00|19.83|19.75|19.78|19.7|19.88|19.8|19.73|19.65|344
1629207900000|2021-08-17 13:45:00|19.83|19.75|19.83|19.75|19.88|19.8|19.78|19.7|191
1629208200000|2021-08-17 13:50:00|19.88|19.8|19.88|19.8|19.93|19.85|19.88|19.8|379
1629208500000|2021-08-17 13:55:00|19.93|19.85|19.98|19.9|19.98|19.9|19.9|19.82|264
1629208800000|2021-08-17 14:00:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|89
1629209100000|2021-08-17 14:05:00|20.02|19.94|19.98|19.9|20.03|19.95|19.93|19.85|374
1629209400000|2021-08-17 14:10:00|19.95|19.87|19.88|19.8|19.98|19.9|19.83|19.75|175
1629209700000|2021-08-17 14:15:00|19.93|19.85|19.93|19.85|19.98|19.9|19.93|19.85|182
1629210000000|2021-08-17 14:20:00|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|278
1629210300000|2021-08-17 14:25:00|19.88|19.8|19.88|19.8|19.93|19.85|19.83|19.75|159
1629210600000|2021-08-17 14:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.88|19.8|374
1629210900000|2021-08-17 14:35:00|19.88|19.8|19.93|19.85|19.93|19.85|19.83|19.75|234
1629211200000|2021-08-17 14:40:00|19.9|19.82|19.78|19.7|19.93|19.85|19.78|19.7|266
1629211500000|2021-08-17 14:45:00|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|203
1629211800000|2021-08-17 14:50:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|103
1629212100000|2021-08-17 14:55:00|19.76|19.68|19.83|19.75|19.83|19.75|19.76|19.68|161
1629212400000|2021-08-17 15:00:00|19.81|19.73|19.83|19.75|19.88|19.8|19.78|19.7|208
1629212700000|2021-08-17 15:05:00|19.86|19.78|19.88|19.8|19.88|19.8|19.83|19.75|645
1629213000000|2021-08-17 15:10:00|19.83|19.75|19.83|19.75|19.93|19.85|19.78|19.7|846
1629213300000|2021-08-17 15:15:00|19.81|19.73|19.68|19.6|19.83|19.75|19.68|19.6|991
1629213600000|2021-08-17 15:20:00|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|844
1629213900000|2021-08-17 15:25:00|19.73|19.65|19.98|19.9|20.03|19.95|19.73|19.65|3429
1629214200000|2021-08-17 15:30:00|20.03|19.95|19.88|19.8|20.03|19.95|19.83|19.75|558
1629214500000|2021-08-17 15:35:00|19.9|19.82|19.98|19.9|19.98|19.9|19.88|19.8|146
1629214800000|2021-08-17 15:40:00|20|19.92|20.03|19.95|20.05|19.97|19.98|19.9|121
1629215100000|2021-08-17 15:45:00|20.05|19.97|20.08|20|20.13|20.05|20.03|19.95|87
1629215400000|2021-08-17 15:50:00|20.1|20.02|20.23|20.15|20.23|20.15|20.08|20|228
1629215700000|2021-08-17 15:55:00|20.28|20.2|20.18|20.1|20.33|20.25|20.18|20.1|436
1629216000000|2021-08-17 16:00:00|20.23|20.15|20.33|20.25|20.33|20.25|20.2|20.12|166
1629216300000|2021-08-17 16:05:00|20.38|20.3|20.28|20.2|20.38|20.3|20.23|20.15|88
1629216600000|2021-08-17 16:10:00|20.3|20.22|20.28|20.2|20.33|20.25|20.23|20.15|40
1629216900000|2021-08-17 16:15:00|20.25|20.17|20.35|20.27|20.43|20.35|20.25|20.17|167
1629217200000|2021-08-17 16:20:00|20.38|20.3|20.33|20.25|20.43|20.35|20.33|20.25|259
1629217500000|2021-08-17 16:25:00|20.35|20.27|20.33|20.25|20.38|20.3|20.3|20.22|33
1629217800000|2021-08-17 16:30:00|20.28|20.2|20.47|20.39|20.47|20.39|20.28|20.2|53
1629218100000|2021-08-17 16:35:00|20.48|20.4|20.52|20.44|20.57|20.49|20.47|20.39|27
1629218400000|2021-08-17 16:40:00|20.55|20.47|20.57|20.49|20.62|20.54|20.52|20.44|39
1629218700000|2021-08-17 16:45:00|20.52|20.44|20.67|20.59|20.67|20.59|20.52|20.44|176
1629219000000|2021-08-17 16:50:00|20.62|20.54|20.67|20.59|20.67|20.59|20.55|20.47|113
1629219300000|2021-08-17 16:55:00|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|98
1629219600000|2021-08-17 17:00:00|20.72|20.64|20.67|20.59|20.77|20.69|20.62|20.54|90
1629219900000|2021-08-17 17:05:00|20.7|20.62|20.5|20.42|20.77|20.69|20.5|20.42|42
1629220200000|2021-08-17 17:10:00|20.52|20.44|20.42|20.34|20.57|20.49|20.42|20.34|9
1629220500000|2021-08-17 17:15:00|20.45|20.37|20.52|20.44|20.57|20.49|20.42|20.34|20
1629220800000|2021-08-17 17:20:00|20.5|20.42|20.62|20.54|20.67|20.59|20.47|20.39|38
1629221100000|2021-08-17 17:25:00|20.65|20.57|20.43|20.35|20.67|20.59|20.43|20.35|30
1629221400000|2021-08-17 17:30:00|20.45|20.37|20.45|20.37|20.55|20.47|20.43|20.35|0
1629221700000|2021-08-17 17:35:00|20.47|20.39|20.67|20.59|20.67|20.59|20.47|20.39|39
1629222000000|2021-08-17 17:40:00|20.7|20.62|20.67|20.59|20.72|20.64|20.62|20.54|10
1629222300000|2021-08-17 17:45:00|20.7|20.62|20.72|20.64|20.77|20.69|20.67|20.59|16
1629222600000|2021-08-17 17:50:00|20.75|20.67|20.7|20.62|20.77|20.69|20.62|20.54|22
1629222900000|2021-08-17 17:55:00|20.72|20.64|20.4|20.32|20.72|20.64|20.4|20.32|39
1629223200000|2021-08-17 18:00:00|20.38|20.3|20.28|20.2|20.38|20.3|20.23|20.15|6
1629223500000|2021-08-17 18:05:00|20.3|20.22|20.3|20.22|20.33|20.25|20.23|20.15|2
1629223800000|2021-08-17 18:10:00|20.33|20.25|20.25|20.17|20.33|20.25|20.2|20.12|30
1629224100000|2021-08-17 18:15:00|20.23|20.15|20.25|20.17|20.28|20.2|20.18|20.1|9
1629224400000|2021-08-17 18:20:00|20.28|20.2|20.28|20.2|20.35|20.27|20.25|20.17|32
1629224700000|2021-08-17 18:25:00|20.3|20.22|20.43|20.35|20.43|20.35|20.28|20.2|30
1629225000000|2021-08-17 18:30:00|20.4|20.32|20.43|20.35|20.43|20.35|20.3|20.22|27
1629225300000|2021-08-17 18:35:00|20.5|20.42|20.53|20.45|20.53|20.45|20.48|20.4|26
1629225600000|2021-08-17 18:40:00|20.5|20.42|20.4|20.32|20.5|20.42|20.4|20.32|9
1629225900000|2021-08-17 18:45:00|20.43|20.35|20.33|20.25|20.45|20.37|20.28|20.2|3
1629226200000|2021-08-17 18:50:00|20.3|20.22|20.43|20.35|20.43|20.35|20.28|20.2|8
1629226500000|2021-08-17 18:55:00|20.4|20.32|20.25|20.17|20.4|20.32|20.23|20.15|6
1629226800000|2021-08-17 19:00:00|20.23|20.15|20.23|20.15|20.28|20.2|20.2|20.12|5
1629227100000|2021-08-17 19:05:00|20.25|20.17|20.18|20.1|20.28|20.2|20.18|20.1|35
1629227400000|2021-08-17 19:10:00|20.23|20.15|20.33|20.25|20.33|20.25|20.23|20.15|50
1629227700000|2021-08-17 19:15:00|20.3|20.22|20.33|20.25|20.35|20.27|20.28|20.2|33
1629228000000|2021-08-17 19:20:00|20.28|20.2|20.38|20.3|20.4|20.32|20.23|20.15|42
1629228300000|2021-08-17 19:25:00|20.35|20.27|20.28|20.2|20.4|20.32|20.28|20.2|7
1629228600000|2021-08-17 19:30:00|20.23|20.15|20.28|20.2|20.3|20.22|20.18|20.1|10
1629228900000|2021-08-17 19:35:00|20.3|20.22|20.26|20.18|20.3|20.22|20.18|20.1|21
1629229200000|2021-08-17 19:40:00|20.28|20.2|20.25|20.17|20.35|20.27|20.25|20.17|0
1629229500000|2021-08-17 19:45:00|20.26|20.18|20.25|20.17|20.28|20.2|20.18|20.1|2
1629229800000|2021-08-17 19:50:00|20.23|20.15|20.26|20.18|20.26|20.18|20.08|20|19
1629230100000|2021-08-17 19:55:00|20.25|20.17|20.01|19.93|20.25|20.17|19.98|19.9|68
1629245700000|2021-08-18 00:15:00|20.25|19.95|20.12|19.87|20.27|19.98|20.06|19.87|0
1629246000000|2021-08-18 00:20:00|20.2|19.9|20.22|19.92|20.27|19.97|20.2|19.9|0
1629246300000|2021-08-18 00:25:00|20.27|19.97|20.25|19.95|20.27|19.97|20.22|19.92|0
1629246600000|2021-08-18 00:30:00|20.22|19.92|20.22|19.92|20.25|19.95|20.22|19.92|0
1629247800000|2021-08-18 00:50:00|20.2|19.9|20.2|19.9|20.22|19.92|20.2|19.9|0
1629248400000|2021-08-18 01:00:00|20.15||20.15||20.15||20.15||0
1629249000000|2021-08-18 01:10:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249300000|2021-08-18 01:15:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1629249600000|2021-08-18 01:20:00|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629249900000|2021-08-18 01:25:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1629250200000|2021-08-18 01:30:00|20.01|19.93|20.12|19.87|20.15|19.93|20.01|19.85|0
1629250800000|2021-08-18 01:40:00|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1629251100000|2021-08-18 01:45:00|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629251400000|2021-08-18 01:50:00|20.12|19.87|20.15|19.9|20.15|19.9|20.12|19.87|0
1629252000000|2021-08-18 02:00:00|20.12|19.87|20.06|19.98|20.17|20.01|20.06|19.87|0
1629252300000|2021-08-18 02:05:00|20.17|19.92|20.15|19.9|20.17|19.98|20.06|19.87|2
1629252600000|2021-08-18 02:10:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1629252900000|2021-08-18 02:15:00|||||||||3
1629253500000|2021-08-18 02:25:00|||||||||3
1629254100000|2021-08-18 02:35:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1629254400000|2021-08-18 02:40:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1629254700000|2021-08-18 02:45:00|||||||||3
1629255300000|2021-08-18 02:55:00|||||||||3
1629255600000|2021-08-18 03:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1629255900000|2021-08-18 03:05:00|20.12|19.87|20.12|19.87|20.12|19.93|20.01|19.87|0
1629256200000|2021-08-18 03:10:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1629256800000|2021-08-18 03:20:00|||||||||3
1629257400000|2021-08-18 03:30:00|19.92|19.84|20.01|19.93|20.07|19.93|19.92|19.82|20
1629257700000|2021-08-18 03:35:00|20.12|19.87|20.12|19.87|20.12|19.93|20.01|19.87|3
1629258000000|2021-08-18 03:40:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|1
1629258600000|2021-08-18 03:50:00|||||||||3
1629258900000|2021-08-18 03:55:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|3
1629259500000|2021-08-18 04:05:00|||||||||3
1629259800000|2021-08-18 04:10:00|19.97|19.89|20.07|19.82|20.07|19.89|19.97|19.82|1
1629260100000|2021-08-18 04:15:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1629260400000|2021-08-18 04:20:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|3
1629260700000|2021-08-18 04:25:00|20.01|19.93|20.01|19.93|20.07|19.93|20.01|19.82|0
1629261000000|2021-08-18 04:30:00|20.06|19.98|20.17|19.92|20.17|19.98|20.06|19.92|3
1629261300000|2021-08-18 04:35:00|20.15|19.85|20.01|19.93|20.15|19.93|20.01|19.82|2
1629261900000|2021-08-18 04:45:00|||||||||3
1629262500000|2021-08-18 04:55:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1629262800000|2021-08-18 05:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1629263400000|2021-08-18 05:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1629264000000|2021-08-18 05:20:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1629264600000|2021-08-18 05:30:00|||||||||3
1629264900000|2021-08-18 05:35:00|||||||||1
1629265200000|2021-08-18 05:40:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|4
1629265500000|2021-08-18 05:45:00|19.99|19.91|19.97|19.89|19.99|19.91|19.94|19.86|9
1629266100000|2021-08-18 05:55:00|||||||||3
1629266400000|2021-08-18 06:00:00|19.89|19.81|19.97|19.89|19.99|19.91|19.89|19.81|10
1629266700000|2021-08-18 06:05:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|16
1629267300000|2021-08-18 06:15:00|19.99|19.91|20.01|19.93|20.04|19.96|19.99|19.91|42
1629267600000|2021-08-18 06:20:00|20.04|19.96|20.04|19.96|20.07|19.99|20.04|19.96|33
1629267900000|2021-08-18 06:25:00|||||||||1
1629268200000|2021-08-18 06:30:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|11
1629268500000|2021-08-18 06:35:00|||||||||8
1629269100000|2021-08-18 06:45:00|||||||||3
1629269700000|2021-08-18 06:55:00|19.99|19.91|19.99|19.91|20.04|19.96|19.99|19.91|106
1629270000000|2021-08-18 07:00:00|20.02|19.94|19.89|19.81|20.02|19.94|19.89|19.81|172
1629270300000|2021-08-18 07:05:00|19.92|19.84|19.94|19.86|19.94|19.86|19.89|19.81|42
1629270600000|2021-08-18 07:10:00|19.99|19.91|19.94|19.86|20.04|19.96|19.94|19.86|222
1629270900000|2021-08-18 07:15:00|19.99|19.91|20.01|19.93|20.04|19.96|19.97|19.89|39
1629271200000|2021-08-18 07:20:00|19.99|19.91|19.94|19.86|20.01|19.93|19.94|19.86|13
1629271500000|2021-08-18 07:25:00|19.97|19.89|19.99|19.91|19.99|19.91|19.94|19.86|12
1629271800000|2021-08-18 07:30:00|20.04|19.96|20.18|20.1|20.19|20.11|20.04|19.96|293
1629272100000|2021-08-18 07:35:00|20.19|20.11|20.18|20.1|20.23|20.15|20.16|20.08|124
1629272400000|2021-08-18 07:40:00|20.19|20.11|20.21|20.13|20.23|20.15|20.18|20.1|36
1629272700000|2021-08-18 07:45:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|2
1629273000000|2021-08-18 07:50:00|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|161
1629273300000|2021-08-18 07:55:00|20.19|20.11|20.16|20.08|20.19|20.11|20.14|20.06|40
1629273600000|2021-08-18 08:00:00|20.19|20.11|20.09|20.01|20.19|20.11|20.09|20.01|67
1629273900000|2021-08-18 08:05:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|138
1629274200000|2021-08-18 08:10:00|20.01|19.93|20.09|20.01|20.09|20.01|20.01|19.93|51
1629274500000|2021-08-18 08:15:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|75
1629274800000|2021-08-18 08:20:00|20.09|20.01|20.16|20.08|20.16|20.08|20.09|20.01|32
1629275100000|2021-08-18 08:25:00|20.19|20.11|20.19|20.11|20.19|20.11|20.09|20.01|186
1629275400000|2021-08-18 08:30:00|20.24|20.16|20.11|20.03|20.24|20.16|20.09|20.01|247
1629275700000|2021-08-18 08:35:00|20.14|20.06|20.09|20.01|20.14|20.06|20.04|19.96|25
1629276000000|2021-08-18 08:40:00|20.11|20.03|20.16|20.08|20.19|20.11|20.11|20.03|30
1629276300000|2021-08-18 08:45:00|20.14|20.06|20.14|20.06|20.24|20.16|20.14|20.06|63
1629276600000|2021-08-18 08:50:00|20.16|20.08|20.19|20.11|20.19|20.11|20.14|20.06|5
1629276900000|2021-08-18 08:55:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|28
1629277200000|2021-08-18 09:00:00|20.16|20.08|20.19|20.11|20.19|20.11|20.14|20.06|54
1629277500000|2021-08-18 09:05:00|20.16|20.08|20.14|20.06|20.19|20.11|20.14|20.06|122
1629277800000|2021-08-18 09:10:00|20.09|20.01|20.04|19.96|20.14|20.06|20.04|19.96|73
1629278100000|2021-08-18 09:15:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|36
1629278400000|2021-08-18 09:20:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|190
1629278700000|2021-08-18 09:25:00|19.99|19.91|20.04|19.96|20.09|20.01|19.99|19.91|234
1629279000000|2021-08-18 09:30:00|20.06|19.98|20.06|19.98|20.09|20.01|20.04|19.96|15
1629279300000|2021-08-18 09:35:00|20.09|20.01|20.09|20.01|20.09|20.01|20.04|19.96|40
1629279600000|2021-08-18 09:40:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|15
1629279900000|2021-08-18 09:45:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|100
1629280200000|2021-08-18 09:50:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|215
1629280500000|2021-08-18 09:55:00|||||||||10
1629280800000|2021-08-18 10:00:00|20.09|20.01|20.04|19.96|20.09|20.01|20.02|19.94|250
1629281100000|2021-08-18 10:05:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|253
1629281400000|2021-08-18 10:10:00|||||||||16
1629281700000|2021-08-18 10:15:00|20.02|19.94|20.04|19.96|20.04|19.96|19.99|19.91|117
1629282000000|2021-08-18 10:20:00|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|60
1629282600000|2021-08-18 10:30:00|20.02|19.94|19.94|19.86|20.04|19.96|19.94|19.86|125
1629283500000|2021-08-18 10:45:00|||||||||3
1629283800000|2021-08-18 10:50:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|74
1629284100000|2021-08-18 10:55:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|106
1629284700000|2021-08-18 11:05:00|||||||||3
1629285000000|2021-08-18 11:10:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1629285300000|2021-08-18 11:15:00|19.99|19.91|19.99|19.91|20.04|19.96|19.99|19.91|284
1629285600000|2021-08-18 11:20:00|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|174
1629285900000|2021-08-18 11:25:00|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|9
1629286500000|2021-08-18 11:35:00|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|60
1629286800000|2021-08-18 11:40:00|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|10
1629287100000|2021-08-18 11:45:00|19.97|19.89|19.94|19.86|19.99|19.91|19.94|19.86|41
1629287700000|2021-08-18 11:55:00|||||||||5
1629288000000|2021-08-18 12:00:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|58
1629288300000|2021-08-18 12:05:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1629288600000|2021-08-18 12:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|43
1629289200000|2021-08-18 12:20:00|||||||||6
1629289500000|2021-08-18 12:25:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|10
1629289800000|2021-08-18 12:30:00|20|19.92|19.99|19.91|20.04|19.96|19.99|19.91|120
1629290100000|2021-08-18 12:35:00|20|19.92|19.99|19.91|20.04|19.96|19.99|19.91|30
1629290400000|2021-08-18 12:40:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|7
1629290700000|2021-08-18 12:45:00|20.02|19.94|20.07|19.99|20.09|20.01|20.02|19.94|627
1629291000000|2021-08-18 12:50:00|20.09|20.01|20.09|20.01|20.09|20.01|20.04|19.96|1
1629291300000|2021-08-18 12:55:00|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|4
1629291600000|2021-08-18 13:00:00|||||||||4
1629292200000|2021-08-18 13:10:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|241
1629292800000|2021-08-18 13:20:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|332
1629293100000|2021-08-18 13:25:00|20.24|20.16|20.24|20.16|20.24|20.16|20.19|20.11|587
1629293400000|2021-08-18 13:30:00|20.22|20.14|20.29|20.21|20.34|20.26|20.19|20.11|715
1629293700000|2021-08-18 13:35:00|20.31|20.23|20.27|20.19|20.31|20.23|20.19|20.11|188
1629294000000|2021-08-18 13:40:00|20.29|20.21|20.19|20.11|20.29|20.21|20.19|20.11|36
1629294300000|2021-08-18 13:45:00|20.14|20.06|20.24|20.16|20.24|20.16|20.14|20.06|66
1629294600000|2021-08-18 13:50:00|20.22|20.14|20.14|20.06|20.24|20.16|20.14|20.06|139
1629294900000|2021-08-18 13:55:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|559
1629295200000|2021-08-18 14:00:00|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|39
1629295500000|2021-08-18 14:05:00|20.09|20.01|20.05|19.97|20.1|20.02|20.05|19.97|20
1629295800000|2021-08-18 14:10:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|5
1629296100000|2021-08-18 14:15:00|20.02|19.94|20|19.92|20.04|19.96|20|19.92|40
1629296400000|2021-08-18 14:20:00|20.02|19.94|20|19.92|20.04|19.96|20|19.92|30
1629296700000|2021-08-18 14:25:00|20.02|19.94|20.02|19.94|20.05|19.97|20|19.92|228
1629297000000|2021-08-18 14:30:00|20|19.92|20|19.92|20.04|19.96|19.95|19.87|123
1629297300000|2021-08-18 14:35:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|43
1629297600000|2021-08-18 14:40:00|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|23
1629297900000|2021-08-18 14:45:00|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|16
1629298200000|2021-08-18 14:50:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|282
1629298500000|2021-08-18 14:55:00|19.96|19.88|20|19.92|20.01|19.93|19.96|19.88|582
1629298800000|2021-08-18 15:00:00|20.01|19.93|20|19.92|20.05|19.97|19.96|19.88|296
1629299100000|2021-08-18 15:05:00|20.05|19.97|20|19.92|20.05|19.97|19.95|19.87|349
1629299400000|2021-08-18 15:10:00|19.98|19.9|20.1|20.02|20.1|20.02|19.95|19.87|380
1629299700000|2021-08-18 15:15:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|554
1629300000000|2021-08-18 15:20:00|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|190
1629300300000|2021-08-18 15:25:00|20.1|20.02|20.1|20.02|20.15|20.07|20.1|20.02|247
1629300600000|2021-08-18 15:30:00|20.08|20|20.15|20.07|20.18|20.1|20.08|20|92
1629300900000|2021-08-18 15:35:00|20.13|20.05|20.17|20.09|20.2|20.12|20.13|20.05|32
1629301200000|2021-08-18 15:40:00|20.15|20.07|20.15|20.07|20.17|20.09|20.12|20.04|25
1629301500000|2021-08-18 15:45:00|20.13|20.05|20.25|20.17|20.25|20.17|20.1|20.02|5
1629301800000|2021-08-18 15:50:00|20.22|20.14|20.3|20.22|20.3|20.22|20.2|20.12|53
1629302100000|2021-08-18 15:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.2|20.12|46
1629302400000|2021-08-18 16:00:00|20.3|20.22|20.18|20.1|20.3|20.22|20.15|20.07|4
1629302700000|2021-08-18 16:05:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|2
1629303000000|2021-08-18 16:10:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|10
1629303300000|2021-08-18 16:15:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|1
1629303600000|2021-08-18 16:20:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|4
1629303900000|2021-08-18 16:25:00|20.32|20.24|20.35|20.27|20.35|20.27|20.28|20.2|20
1629304200000|2021-08-18 16:30:00|20.33|20.25|20.3|20.22|20.35|20.27|20.28|20.2|47
1629304500000|2021-08-18 16:35:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|1
1629304800000|2021-08-18 16:40:00|20.33|20.25|20.3|20.22|20.33|20.25|20.25|20.17|1
1629305100000|2021-08-18 16:45:00|20.25|20.17|20.23|20.15|20.3|20.22|20.2|20.12|2
1629305400000|2021-08-18 16:50:00|20.25|20.17|20.3|20.22|20.3|20.22|20.23|20.15|1
1629305700000|2021-08-18 16:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.23|20.15|4
1629306000000|2021-08-18 17:00:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|3
1629306300000|2021-08-18 17:05:00|20.28|20.2|20.2|20.12|20.3|20.22|20.2|20.12|1
1629306600000|2021-08-18 17:10:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|2
1629306900000|2021-08-18 17:15:00|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|25
1629307200000|2021-08-18 17:20:00|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|8
1629307500000|2021-08-18 17:25:00|20.23|20.15|20.25|20.17|20.3|20.22|20.23|20.15|9
1629307800000|2021-08-18 17:30:00|20.23|20.15|20.2|20.12|20.25|20.17|20.16|20.08|3
1629308100000|2021-08-18 17:35:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1629308400000|2021-08-18 17:40:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|1
1629308700000|2021-08-18 17:45:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|14
1629309000000|2021-08-18 17:50:00|||||||||6
1629309300000|2021-08-18 17:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|14
1629309600000|2021-08-18 18:00:00|20.13|20.05|19.93|19.85|20.13|20.05|19.93|19.85|8
1629309900000|2021-08-18 18:05:00|19.95|19.87|20.03|19.95|20.03|19.95|19.95|19.87|10
1629310200000|2021-08-18 18:10:00|20|19.92|20.28|20.2|20.35|20.27|20|19.92|97
1629310500000|2021-08-18 18:15:00|20.3|20.22|20.38|20.3|20.55|20.47|20.28|20.2|138
1629310800000|2021-08-18 18:20:00|20.4|20.32|20.25|20.17|20.4|20.32|20.25|20.17|81
1629311100000|2021-08-18 18:25:00|20.21|20.13|20.1|20.02|20.25|20.17|20.1|20.02|45
1629311400000|2021-08-18 18:30:00|20.08|20|20|19.92|20.1|20.02|19.98|19.9|80
1629311700000|2021-08-18 18:35:00|20.03|19.95|20.08|20|20.1|20.02|20.03|19.95|36
1629312000000|2021-08-18 18:40:00|20.1|20.02|20.16|20.08|20.16|20.08|20.1|20.02|38
1629312300000|2021-08-18 18:45:00|20.18|20.1|20.16|20.08|20.25|20.17|20.16|20.08|13
1629312600000|2021-08-18 18:50:00|20.18|20.1|20.21|20.13|20.23|20.15|20.16|20.08|3
1629312900000|2021-08-18 18:55:00|20.2|20.12|20.16|20.08|20.2|20.12|20.15|20.07|10
1629313200000|2021-08-18 19:00:00|20.18|20.1|20.28|20.2|20.33|20.25|20.16|20.08|41
1629313500000|2021-08-18 19:05:00|20.3|20.22|20.31|20.23|20.31|20.23|20.28|20.2|1
1629313800000|2021-08-18 19:10:00|20.38|20.3|20.33|20.25|20.43|20.35|20.3|20.22|15
1629314100000|2021-08-18 19:15:00|20.36|20.28|20.33|20.25|20.36|20.28|20.26|20.18|21
1629314400000|2021-08-18 19:20:00|20.31|20.23|20.41|20.33|20.43|20.35|20.31|20.23|14
1629314700000|2021-08-18 19:25:00|20.45|20.37|20.48|20.4|20.55|20.47|20.45|20.37|36
1629315000000|2021-08-18 19:30:00|20.51|20.43|20.68|20.6|20.68|20.6|20.51|20.43|36
1629315300000|2021-08-18 19:35:00|20.7|20.62|20.6|20.52|20.7|20.62|20.55|20.47|9
1629315600000|2021-08-18 19:40:00|20.63|20.55|20.53|20.45|20.63|20.55|20.53|20.45|7
1629315900000|2021-08-18 19:45:00|20.51|20.43|20.78|20.7|20.8|20.72|20.51|20.43|82
1629316200000|2021-08-18 19:50:00|20.8|20.72|20.82|20.74|20.9|20.82|20.75|20.67|213
1629316500000|2021-08-18 19:55:00|20.8|20.72|21.03|20.78|21.06|20.96|20.8|20.72|248
1629332100000|2021-08-19 00:15:00|20.9|20.6|20.93|20.63|20.98|20.68|20.9|20.6|0
1629332400000|2021-08-19 00:20:00|20.91|20.61|20.91|20.61|20.91|20.65|20.9|20.61|0
1629332700000|2021-08-19 00:25:00|20.93|20.63|20.93|20.63|20.93|20.63|20.91|20.61|0
1629333000000|2021-08-19 00:30:00|20.95|20.65|20.93|20.63|20.98|20.68|20.93|20.63|0
1629333300000|2021-08-19 00:35:00|20.91|20.61|20.91|20.61|20.91|20.61|20.9|20.6|0
1629333600000|2021-08-19 00:40:00|20.86|20.6|20.91|20.61|20.91|20.61|20.86|20.6|0
1629333900000|2021-08-19 00:45:00|20.86||20.91||20.91||20.86||0
1629334200000|2021-08-19 00:50:00|20.86|20.6|20.91|20.61|20.91|20.61|20.86|20.6|0
1629334500000|2021-08-19 00:55:00|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1629334800000|2021-08-19 01:00:00|20.95|20.65|20.9|20.6|20.95|20.65|20.9|20.6|0
1629335100000|2021-08-19 01:05:00|20.86|20.61|20.91|20.61|20.91|20.63|20.86|20.6|0
1629335400000|2021-08-19 01:10:00|20.86||20.91||20.91||20.86||0
1629336300000|2021-08-19 01:25:00|20.95|20.65|20.9|20.6|20.95|20.65|20.9|20.6|0
1629336600000|2021-08-19 01:30:00|20.85|20.61|20.85|20.6|20.91|20.61|20.85|20.6|0
1629336900000|2021-08-19 01:35:00|20.86|20.61|20.85|20.6|20.86|20.61|20.85|20.6|0
1629337200000|2021-08-19 01:40:00|20.86|20.61|20.85|20.6|20.91|20.61|20.85|20.6|0
1629337800000|2021-08-19 01:50:00|20.86|20.61|20.91|20.61|20.91|20.66|20.86|20.61|0
1629338100000|2021-08-19 01:55:00|20.9|20.65|21|20.7|21|20.7|20.9|20.65|0
1629338400000|2021-08-19 02:00:00|21.03|20.73|21.01|20.76|21.08|20.8|21.01|20.73|0
1629338700000|2021-08-19 02:05:00|21.03|20.78|21.05|20.75|21.05|20.78|21|20.75|0
1629339000000|2021-08-19 02:10:00|21.01|20.8|21.05|20.8|21.05|20.8|21.01|20.75|0
1629339300000|2021-08-19 02:15:00|21.08|20.83|21.08|20.83|21.08|20.94|21.02|20.83|0
1629339600000|2021-08-19 02:20:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|0
1629339900000|2021-08-19 02:25:00|21.08|20.83|20.97|20.89|21.08|20.94|20.97|20.83|0
1629340200000|2021-08-19 02:30:00|21.08|20.83|21.03|20.78|21.08|20.94|20.97|20.78|0
1629340500000|2021-08-19 02:35:00|21.08|20.83|21.02|20.94|21.08|20.94|20.97|20.78|0
1629340800000|2021-08-19 02:40:00|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|2
1629341100000|2021-08-19 02:45:00|20.92|20.84|20.83|20.75|20.98|20.84|20.83|20.68|6
1629341400000|2021-08-19 02:50:00|20.8|20.72|21.01|20.71|21.01|20.72|20.8|20.68|100
1629341700000|2021-08-19 02:55:00|20.99|20.69|21.03|20.73|21.03|20.73|20.99|20.69|0
1629342000000|2021-08-19 03:00:00|21.01|20.71|21.03|20.73|21.03|20.73|20.99|20.69|0
1629342300000|2021-08-19 03:05:00|21.04|20.74|20.99|20.69|21.06|20.76|20.97|20.67|32
1629342600000|2021-08-19 03:10:00|20.97|20.67|21.01|20.71|21.04|20.74|20.97|20.67|0
1629342900000|2021-08-19 03:15:00|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629343200000|2021-08-19 03:20:00|20.99|20.69|20.94|20.64|20.99|20.69|20.94|20.64|0
1629343500000|2021-08-19 03:25:00|20.96|20.66|21.01|20.71|21.04|20.74|20.96|20.66|0
1629343800000|2021-08-19 03:30:00|21.04|20.74|21.01|20.71|21.04|20.74|21.01|20.71|0
1629344100000|2021-08-19 03:35:00|21.04|20.74|21.04|20.74|21.04|20.74|21.01|20.71|0
1629344400000|2021-08-19 03:40:00|21.01|20.71|21.01|20.71|21.04|20.74|20.99|20.69|0
1629344700000|2021-08-19 03:45:00|21.04|20.74|21.04|20.74|21.04|20.74|20.99|20.69|0
1629345000000|2021-08-19 03:50:00|21.01|20.71|20.99|20.69|21.04|20.74|20.99|20.69|0
1629345300000|2021-08-19 03:55:00|20.96|20.66|21.03|20.73|21.03|20.73|20.96|20.66|0
1629345600000|2021-08-19 04:00:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1629345900000|2021-08-19 04:05:00|21.03|20.73|21.01|20.71|21.03|20.73|21.01|20.71|0
1629346200000|2021-08-19 04:10:00|21|20.92|21.01|20.71|21.01|20.92|21|20.71|16
1629346500000|2021-08-19 04:15:00|21.02|20.94|21.04|20.74|21.06|20.96|21.02|20.74|24
1629347100000|2021-08-19 04:25:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1629347400000|2021-08-19 04:30:00|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1629347700000|2021-08-19 04:35:00|21.01||21.01||21.01||21.01||0
1629348000000|2021-08-19 04:40:00||20.71||20.71||20.71||20.71|0
1629348600000|2021-08-19 04:50:00||20.76||20.76||20.76||20.76|0
1629348900000|2021-08-19 04:55:00|20.97|20.89|21.02|20.94|21.08|20.96|20.97|20.81|104
1629349200000|2021-08-19 05:00:00|21.06|20.81|21.09|21.01|21.11|21.03|20.97|20.81|124
1629349500000|2021-08-19 05:05:00|21.11|21.03|21.04|20.96|21.13|21.03|21.01|20.87|384
1629350100000|2021-08-19 05:15:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|1
1629350400000|2021-08-19 05:20:00|21.02|20.94|21.09|21.01|21.09|21.01|21.02|20.94|91
1629350700000|2021-08-19 05:25:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1629351000000|2021-08-19 05:30:00|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|129
1629351300000|2021-08-19 05:35:00|||||||||11
1629351600000|2021-08-19 05:40:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|20
1629351900000|2021-08-19 05:45:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|4
1629352200000|2021-08-19 05:50:00|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|3
1629352500000|2021-08-19 05:55:00|21.19|21.11|21.24|21.16|21.33|21.21|21.16|21.07|31
1629352800000|2021-08-19 06:00:00|21.26|21.18|21.44|21.36|21.47|21.39|21.24|21.16|248
1629353100000|2021-08-19 06:05:00|21.39|21.31|21.59|21.51|21.59|21.51|21.39|21.31|151
1629353400000|2021-08-19 06:10:00|21.61|21.53|21.47|21.39|21.64|21.56|21.44|21.36|106
1629353700000|2021-08-19 06:15:00|21.49|21.41|21.37|21.29|21.59|21.51|21.34|21.26|140
1629354000000|2021-08-19 06:20:00|21.39|21.31|21.52|21.44|21.56|21.48|21.39|21.31|12
1629354300000|2021-08-19 06:25:00|21.54|21.46|21.61|21.53|21.64|21.56|21.51|21.43|118
1629354600000|2021-08-19 06:30:00|21.59|21.51|21.32|21.24|21.64|21.56|21.29|21.21|284
1629354900000|2021-08-19 06:35:00|21.34|21.26|21.44|21.36|21.46|21.38|21.34|21.26|36
1629355200000|2021-08-19 06:40:00|21.41|21.33|21.34|21.26|21.49|21.41|21.29|21.21|142
1629355500000|2021-08-19 06:45:00|21.36|21.28|21.44|21.36|21.49|21.41|21.34|21.26|73
1629355800000|2021-08-19 06:50:00|21.36|21.28|21.44|21.36|21.46|21.38|21.34|21.26|120
1629356100000|2021-08-19 06:55:00|21.46|21.38|21.68|21.6|21.73|21.65|21.44|21.36|185
1629356400000|2021-08-19 07:00:00|21.66|21.58|21.88|21.8|21.92|21.84|21.64|21.56|486
1629356700000|2021-08-19 07:05:00|21.9|21.82|21.75|21.67|21.98|21.9|21.73|21.65|495
1629357000000|2021-08-19 07:10:00|21.8|21.72|21.58|21.5|21.82|21.74|21.58|21.5|377
1629357300000|2021-08-19 07:15:00|21.6|21.52|21.56|21.48|21.72|21.64|21.53|21.45|594
1629357600000|2021-08-19 07:20:00|21.58|21.5|21.7|21.62|21.78|21.7|21.53|21.45|476
1629357900000|2021-08-19 07:25:00|21.68|21.6|21.72|21.64|21.92|21.84|21.68|21.6|559
1629358200000|2021-08-19 07:30:00|21.75|21.67|21.97|21.89|22.02|21.94|21.72|21.64|424
1629358500000|2021-08-19 07:35:00|21.92|21.84|21.92|21.84|22.02|21.94|21.92|21.84|144
1629358800000|2021-08-19 07:40:00|21.94|21.86|21.96|21.88|22.06|21.98|21.92|21.84|200
1629359100000|2021-08-19 07:45:00|21.97|21.89|21.87|21.79|22.01|21.93|21.82|21.74|215
1629359400000|2021-08-19 07:50:00|21.84|21.76|22.06|21.98|22.11|22.03|21.82|21.74|209
1629359700000|2021-08-19 07:55:00|22.09|22.01|21.93|21.85|22.11|22.03|21.91|21.83|124
1629360000000|2021-08-19 08:00:00|21.96|21.88|22.15|22.07|22.15|22.07|21.91|21.83|140
1629360300000|2021-08-19 08:05:00|22.2|22.12|22.1|22.02|22.2|22.12|22.1|22.02|318
1629360600000|2021-08-19 08:10:00|22.13|22.05|22.03|21.95|22.15|22.07|22.01|21.93|706
1629360900000|2021-08-19 08:15:00|22.05|21.97|22.15|22.07|22.2|22.12|22.03|21.95|41
1629361200000|2021-08-19 08:20:00|22.18|22.1|22.33|22.25|22.35|22.27|22.15|22.07|118
1629361500000|2021-08-19 08:25:00|22.35|22.27|22.35|22.27|22.45|22.37|22.35|22.27|487
1629361800000|2021-08-19 08:30:00|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|107
1629362100000|2021-08-19 08:35:00|22.37|22.29|22.29|22.21|22.44|22.36|22.29|22.21|409
1629362400000|2021-08-19 08:40:00|22.32|22.24|22.32|22.24|22.44|22.36|22.29|22.21|711
1629362700000|2021-08-19 08:45:00|22.34|22.26|22.49|22.41|22.49|22.41|22.3|22.22|504
1629363000000|2021-08-19 08:50:00|22.46|22.38|22.44|22.36|22.49|22.41|22.35|22.27|281
1629363300000|2021-08-19 08:55:00|22.42|22.34|22.29|22.21|22.44|22.36|22.29|22.21|204
1629363600000|2021-08-19 09:00:00|22.32|22.24|22.39|22.31|22.44|22.36|22.29|22.21|200
1629363900000|2021-08-19 09:05:00|22.34|22.26|22.49|22.41|22.54|22.46|22.34|22.26|755
1629364200000|2021-08-19 09:10:00|22.51|22.43|22.54|22.46|22.54|22.46|22.44|22.36|133
1629364500000|2021-08-19 09:15:00|22.51|22.43|22.44|22.36|22.64|22.56|22.44|22.36|312
1629364800000|2021-08-19 09:20:00|22.46|22.38|22.42|22.34|22.54|22.46|22.39|22.31|399
1629365100000|2021-08-19 09:25:00|22.44|22.36|22.42|22.34|22.49|22.41|22.34|22.26|268
1629365400000|2021-08-19 09:30:00|22.39|22.31|22.27|22.19|22.47|22.39|22.25|22.17|210
1629365700000|2021-08-19 09:35:00|22.29|22.21|22.27|22.19|22.34|22.26|22.25|22.17|214
1629366000000|2021-08-19 09:40:00|22.25|22.17|22.15|22.07|22.3|22.22|22.15|22.07|167
1629366300000|2021-08-19 09:45:00|22.17|22.09|22.17|22.09|22.2|22.12|22.1|22.02|129
1629366600000|2021-08-19 09:50:00|22.15|22.07|22.1|22.02|22.2|22.12|22.1|22.02|179
1629366900000|2021-08-19 09:55:00|22.05|21.97|22.1|22.02|22.15|22.07|22|21.92|294
1629367200000|2021-08-19 10:00:00|22.13|22.05|22.08|22|22.13|22.05|22.03|21.95|225
1629367500000|2021-08-19 10:05:00|22.1|22.02|22.1|22.02|22.1|22.02|21.95|21.87|123
1629367800000|2021-08-19 10:10:00|22.05|21.97|22.15|22.07|22.15|22.07|22.01|21.93|338
1629368100000|2021-08-19 10:15:00|22.18|22.1|22.25|22.17|22.3|22.22|22.1|22.02|498
1629368400000|2021-08-19 10:20:00|22.27|22.19|22.05|21.97|22.35|22.27|22.05|21.97|446
1629368700000|2021-08-19 10:25:00|22.1|22.02|22.17|22.09|22.29|22.21|22.08|22|229
1629369000000|2021-08-19 10:30:00|22.15|22.07|22.2|22.12|22.25|22.17|22.15|22.07|480
1629369300000|2021-08-19 10:35:00|22.15|22.07|22.2|22.12|22.25|22.17|22.15|22.07|108
1629369600000|2021-08-19 10:40:00|22.17|22.09|22.39|22.31|22.39|22.31|22.15|22.07|163
1629369900000|2021-08-19 10:45:00|22.37|22.29|22.29|22.21|22.44|22.36|22.25|22.17|167
1629370200000|2021-08-19 10:50:00|22.3|22.22|22.3|22.22|22.39|22.31|22.25|22.17|197
1629370500000|2021-08-19 10:55:00|22.32|22.24|22.39|22.31|22.44|22.36|22.3|22.22|139
1629370800000|2021-08-19 11:00:00|22.34|22.26|22.3|22.22|22.39|22.31|22.29|22.21|219
1629371100000|2021-08-19 11:05:00|22.29|22.21|22.44|22.36|22.49|22.41|22.29|22.21|155
1629371400000|2021-08-19 11:10:00|22.47|22.39|22.34|22.26|22.49|22.41|22.34|22.26|294
1629371700000|2021-08-19 11:15:00|22.39|22.31|22.39|22.31|22.43|22.35|22.36|22.28|49
1629372000000|2021-08-19 11:20:00|22.36|22.28|22.39|22.31|22.44|22.36|22.34|22.26|53
1629372300000|2021-08-19 11:25:00|22.43|22.35|22.39|22.31|22.43|22.35|22.39|22.31|13
1629372600000|2021-08-19 11:30:00|22.43|22.35|22.32|22.24|22.43|22.35|22.29|22.21|112
1629372900000|2021-08-19 11:35:00|22.29|22.21|22.25|22.17|22.34|22.26|22.2|22.12|341
1629373200000|2021-08-19 11:40:00|22.24|22.16|22.39|22.31|22.39|22.31|22.2|22.12|230
1629373500000|2021-08-19 11:45:00|22.37|22.29|22.34|22.26|22.39|22.31|22.32|22.24|32
1629373800000|2021-08-19 11:50:00|22.36|22.28|22.53|22.45|22.54|22.46|22.34|22.26|175
1629374100000|2021-08-19 11:55:00|22.54|22.46|22.49|22.41|22.56|22.48|22.44|22.36|237
1629374400000|2021-08-19 12:00:00|22.53|22.45|22.58|22.5|22.68|22.6|22.49|22.41|162
1629374700000|2021-08-19 12:05:00|22.61|22.53|22.43|22.35|22.61|22.53|22.43|22.35|185
1629375000000|2021-08-19 12:10:00|22.41|22.33|22.43|22.35|22.46|22.38|22.34|22.26|106
1629375300000|2021-08-19 12:15:00|22.38|22.3|22.43|22.35|22.46|22.38|22.38|22.3|35
1629375600000|2021-08-19 12:20:00|22.39|22.31|22.29|22.21|22.39|22.31|22.24|22.16|695
1629375900000|2021-08-19 12:25:00|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|119
1629376200000|2021-08-19 12:30:00|22.29|22.21|22.39|22.31|22.39|22.31|22.24|22.16|43
1629376500000|2021-08-19 12:35:00|22.37|22.29|22.29|22.21|22.44|22.36|22.29|22.21|46
1629376800000|2021-08-19 12:40:00|22.32|22.24|22.32|22.24|22.39|22.31|22.29|22.21|65
1629377100000|2021-08-19 12:45:00|22.34|22.26|22.39|22.31|22.39|22.31|22.29|22.21|76
1629377400000|2021-08-19 12:50:00|22.41|22.33|22.53|22.45|22.53|22.45|22.39|22.31|187
1629377700000|2021-08-19 12:55:00|22.51|22.43|22.57|22.49|22.57|22.49|22.43|22.35|483
1629378000000|2021-08-19 13:00:00|22.53|22.45|22.53|22.45|22.57|22.49|22.48|22.4|224
1629378300000|2021-08-19 13:05:00|22.51|22.43|22.43|22.35|22.51|22.43|22.38|22.3|259
1629378600000|2021-08-19 13:10:00|22.41|22.33|22.29|22.21|22.41|22.33|22.29|22.21|313
1629378900000|2021-08-19 13:15:00|22.24|22.16|22.19|22.11|22.29|22.21|22.17|22.09|539
1629379200000|2021-08-19 13:20:00|22.24|22.16|22.24|22.16|22.24|22.16|22.15|22.07|377
1629379500000|2021-08-19 13:25:00|22.22|22.14|22.27|22.19|22.29|22.21|22.2|22.12|143
1629379800000|2021-08-19 13:30:00|22.24|22.16|22|21.92|22.29|22.21|21.95|21.87|1410
1629380100000|2021-08-19 13:35:00|21.95|21.87|22.05|21.97|22.2|22.12|21.95|21.87|424
1629380400000|2021-08-19 13:40:00|22.07|21.99|22.07|21.99|22.29|22.21|22.05|21.97|861
1629380700000|2021-08-19 13:45:00|22.09|22.01|22.09|22.01|22.24|22.16|21.85|21.77|880
1629381000000|2021-08-19 13:50:00|22.07|21.99|21.9|21.82|22.09|22.01|21.9|21.82|408
1629381300000|2021-08-19 13:55:00|21.92|21.84|21.95|21.87|22.04|21.96|21.89|21.81|351
1629381600000|2021-08-19 14:00:00|21.97|21.89|21.75|21.67|21.99|21.91|21.65|21.57|1229
1629381900000|2021-08-19 14:05:00|21.73|21.65|21.8|21.72|21.85|21.77|21.7|21.62|277
1629382200000|2021-08-19 14:10:00|21.83|21.75|21.75|21.67|21.85|21.77|21.7|21.62|96
1629382500000|2021-08-19 14:15:00|21.73|21.65|21.71|21.63|21.85|21.77|21.56|21.48|326
1629382800000|2021-08-19 14:20:00|21.75|21.67|21.85|21.77|21.85|21.77|21.68|21.6|369
1629383100000|2021-08-19 14:25:00|21.83|21.75|21.9|21.82|21.9|21.82|21.8|21.72|444
1629383400000|2021-08-19 14:30:00|21.88|21.8|22.15|22.07|22.15|22.07|21.85|21.77|508
1629383700000|2021-08-19 14:35:00|22.2|22.12|22.29|22.21|22.34|22.26|22.2|22.12|423
1629384000000|2021-08-19 14:40:00|22.32|22.24|22.44|22.36|22.49|22.41|22.24|22.16|774
1629384300000|2021-08-19 14:45:00|22.46|22.38|22.49|22.41|22.54|22.46|22.44|22.36|409
1629384600000|2021-08-19 14:50:00|22.46|22.38|22.24|22.16|22.49|22.41|22.2|22.12|793
1629384900000|2021-08-19 14:55:00|22.22|22.14|22.06|21.98|22.24|22.16|22|21.92|668
1629385200000|2021-08-19 15:00:00|22.03|21.95|22.05|21.97|22.15|22.07|22.01|21.93|481
1629385500000|2021-08-19 15:05:00|22.01|21.93|22.2|22.12|22.25|22.17|22|21.92|430
1629385800000|2021-08-19 15:10:00|22.22|22.14|22.16|22.08|22.25|22.17|22.11|22.03|1103
1629386100000|2021-08-19 15:15:00|22.13|22.05|22.06|21.98|22.25|22.17|22.01|21.93|730
1629386400000|2021-08-19 15:20:00|22.03|21.95|21.96|21.88|22.11|22.03|21.96|21.88|1597
1629386700000|2021-08-19 15:25:00|21.98|21.9|22.02|21.94|22.11|22.03|21.82|21.74|5553
1629387000000|2021-08-19 15:30:00|21.97|21.89|22.02|21.94|22.12|22.04|21.92|21.84|526
1629387300000|2021-08-19 15:35:00|22.01|21.93|22.01|21.93|22.11|22.03|21.91|21.83|83
1629387600000|2021-08-19 15:40:00|22.03|21.95|21.72|21.64|22.06|21.98|21.72|21.64|242
1629387900000|2021-08-19 15:45:00|21.74|21.66|21.6|21.52|21.74|21.66|21.57|21.49|280
1629388200000|2021-08-19 15:50:00|21.57|21.49|21.64|21.56|21.67|21.59|21.5|21.42|181
1629388500000|2021-08-19 15:55:00|21.62|21.54|21.53|21.45|21.62|21.54|21.45|21.37|156
1629388800000|2021-08-19 16:00:00|21.51|21.43|21.56|21.48|21.56|21.48|21.43|21.35|23
1629389100000|2021-08-19 16:05:00|21.55|21.47|21.75|21.67|21.77|21.69|21.53|21.45|19
1629389400000|2021-08-19 16:10:00|21.73|21.65|21.63|21.55|21.73|21.65|21.55|21.47|31
1629389700000|2021-08-19 16:15:00|21.65|21.57|21.7|21.62|21.72|21.64|21.63|21.55|50
1629390000000|2021-08-19 16:20:00|21.72|21.64|21.72|21.64|21.77|21.69|21.6|21.52|14
1629390300000|2021-08-19 16:25:00|21.74|21.66|21.7|21.62|21.75|21.67|21.65|21.57|10
1629390600000|2021-08-19 16:30:00|21.67|21.59|21.65|21.57|21.74|21.66|21.62|21.54|10
1629390900000|2021-08-19 16:35:00|21.62|21.54|21.6|21.52|21.69|21.61|21.6|21.52|12
1629391200000|2021-08-19 16:40:00|21.62|21.54|21.64|21.56|21.64|21.56|21.57|21.49|6
1629391500000|2021-08-19 16:45:00|21.62|21.54|21.67|21.59|21.74|21.66|21.62|21.54|5
1629391800000|2021-08-19 16:50:00|21.66|21.58|21.57|21.49|21.74|21.66|21.55|21.47|23
1629392100000|2021-08-19 16:55:00|21.6|21.52|21.55|21.47|21.62|21.54|21.52|21.44|23
1629392400000|2021-08-19 17:00:00|21.52|21.44|21.74|21.66|21.74|21.66|21.52|21.44|3
1629392700000|2021-08-19 17:05:00|21.76|21.68|21.8|21.72|21.84|21.76|21.74|21.66|11
1629393000000|2021-08-19 17:10:00|21.79|21.71|21.75|21.67|21.87|21.79|21.67|21.59|17
1629393300000|2021-08-19 17:15:00|21.77|21.69|21.77|21.69|21.82|21.74|21.7|21.62|7
1629393600000|2021-08-19 17:20:00|21.75|21.67|21.79|21.71|21.84|21.76|21.67|21.59|19
1629393900000|2021-08-19 17:25:00|21.77|21.69|21.94|21.86|21.99|21.91|21.77|21.69|9
1629394200000|2021-08-19 17:30:00|21.92|21.84|21.94|21.86|22.01|21.93|21.91|21.83|32
1629394500000|2021-08-19 17:35:00|21.96|21.88|21.91|21.83|22.01|21.93|21.91|21.83|9
1629394800000|2021-08-19 17:40:00|21.89|21.81|21.89|21.81|21.99|21.91|21.82|21.74|11
1629395100000|2021-08-19 17:45:00|21.91|21.83|21.99|21.91|22.04|21.96|21.91|21.83|48
1629395400000|2021-08-19 17:50:00|22.01|21.93|21.99|21.91|22.04|21.96|21.94|21.86|3
1629395700000|2021-08-19 17:55:00|21.97|21.89|22.14|22.06|22.16|22.08|21.97|21.89|49
1629396000000|2021-08-19 18:00:00|22.12|22.04|22.28|22.2|22.28|22.2|22.09|22.01|36
1629396300000|2021-08-19 18:05:00|22.29|22.21|22.25|22.17|22.33|22.25|22.2|22.12|47
1629396600000|2021-08-19 18:10:00|22.28|22.2|22.28|22.2|22.35|22.27|22.2|22.12|11
1629396900000|2021-08-19 18:15:00|22.3|22.22|22.37|22.29|22.48|22.34|22.3|22.22|21
1629397200000|2021-08-19 18:20:00|22.35|22.27|22.27|22.19|22.48|22.34|22.27|22.18|44
1629397500000|2021-08-19 18:25:00|22.29|22.21|22.59|22.51|22.59|22.51|22.22|22.14|60
1629397800000|2021-08-19 18:30:00|22.61|22.53|22.39|22.31|22.66|22.58|22.37|22.29|233
1629398100000|2021-08-19 18:35:00|22.42|22.34|22.32|22.24|22.43|22.34|22.18|22.08|23
1629398400000|2021-08-19 18:40:00|22.34|22.26|22.27|22.19|22.58|22.44|22.27|22.13|6
1629398700000|2021-08-19 18:45:00|22.28|22.2|22.17|22.09|22.43|22.29|22.03|21.93|11
1629399000000|2021-08-19 18:50:00|22.22|22.14|21.93|21.85|22.38|22.24|21.88|21.8|49
1629399300000|2021-08-19 18:55:00|21.95|21.87|21.93|21.85|21.98|21.9|21.83|21.75|4
1629399600000|2021-08-19 19:00:00|21.91|21.83|21.78|21.7|21.91|21.83|21.74|21.64|5
1629399900000|2021-08-19 19:05:00|21.76|21.68|21.74|21.66|21.81|21.73|21.69|21.61|6
1629400200000|2021-08-19 19:10:00|21.73|21.65|21.88|21.8|21.93|21.85|21.69|21.61|10
1629400500000|2021-08-19 19:15:00|21.86|21.78|21.79|21.71|21.88|21.8|21.76|21.68|0
1629400800000|2021-08-19 19:20:00|21.76|21.68|21.76|21.68|21.83|21.75|21.74|21.66|0
1629401100000|2021-08-19 19:25:00|21.74|21.66|21.64|21.56|21.79|21.71|21.62|21.54|46
1629401400000|2021-08-19 19:30:00|21.66|21.58|21.6|21.52|21.71|21.63|21.57|21.49|3
1629401700000|2021-08-19 19:35:00|21.62|21.54|21.69|21.61|21.74|21.66|21.57|21.49|28
1629402000000|2021-08-19 19:40:00|21.72|21.64|21.79|21.71|21.84|21.76|21.72|21.64|1
1629402300000|2021-08-19 19:45:00|21.82|21.74|21.79|21.71|21.93|21.85|21.79|21.71|42
1629402600000|2021-08-19 19:50:00|21.84|21.76|21.91|21.83|21.93|21.85|21.72|21.64|7
1629402900000|2021-08-19 19:55:00|21.89|21.81|22.17|21.87|22.17|21.92|21.89|21.81|33
1629418500000|2021-08-20 00:15:00|22.19|21.89|22.22|21.92|22.27|21.97|22.19|21.89|0
1629418800000|2021-08-20 00:20:00|22.24|21.94|22.12|21.82|22.24|21.94|22.08|21.78|0
1629419100000|2021-08-20 00:25:00|22.15|21.85|22.08|21.78|22.15|21.85|22.08|21.78|0
1629419400000|2021-08-20 00:30:00|22.05|21.75|21.98|21.68|22.08|21.78|21.91|21.61|0
1629419700000|2021-08-20 00:35:00|22.03|21.73|21.98|21.68|22.03|21.73|21.93|21.63|0
1629420000000|2021-08-20 00:40:00|21.93|21.63|21.98|21.68|22.03|21.73|21.93|21.63|0
1629420300000|2021-08-20 00:45:00|21.96|21.66|21.93|21.63|21.98|21.68|21.93|21.63|0
1629420600000|2021-08-20 00:50:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1629420900000|2021-08-20 00:55:00|21.93|21.63|21.93|21.63|21.98|21.68|21.93|21.63|0
1629421200000|2021-08-20 01:00:00|21.98|21.68|21.98|21.68|21.98|21.68|21.93|21.63|0
1629421500000|2021-08-20 01:05:00|21.96|21.66|22.03|21.73|22.03|21.73|21.88|21.58|0
1629421800000|2021-08-20 01:10:00|21.98|21.68|22.03|21.73|22.03|21.73|21.98|21.68|0
1629422100000|2021-08-20 01:15:00|22.05|21.75|22.12|21.82|22.19|21.89|22.03|21.73|0
1629422400000|2021-08-20 01:20:00|22.17|21.87|22.12|21.82|22.17|21.87|22.08|21.78|0
1629422700000|2021-08-20 01:25:00|22.1|21.8|22.08|21.78|22.12|21.82|22.03|21.73|0
1629423000000|2021-08-20 01:30:00|22.1|21.8|22.17|21.87|22.17|21.87|22.08|21.78|0
1629423300000|2021-08-20 01:35:00|22.19|21.89|22.31|22.01|22.31|22.01|22.17|21.87|0
1629423600000|2021-08-20 01:40:00|22.27|21.97|22.41|22.11|22.41|22.11|22.26|21.96|0
1629423900000|2021-08-20 01:45:00|22.39|22.09|22.41|22.11|22.41|22.11|22.31|22.01|0
1629424200000|2021-08-20 01:50:00|22.39|22.09|22.31|22.01|22.39|22.09|22.31|22.01|0
1629424500000|2021-08-20 01:55:00|22.36|22.06|22.31|22.01|22.36|22.06|22.31|22.01|0
1629424800000|2021-08-20 02:00:00|22.26|21.96|22.22|21.92|22.31|22.01|22.22|21.92|0
1629425100000|2021-08-20 02:05:00|22.21|21.91|22.21|21.91|22.21|21.91|22.17|21.87|0
1629425400000|2021-08-20 02:10:00|22.26|21.96|22.21|21.91|22.26|21.96|22.19|21.89|0
1629425700000|2021-08-20 02:15:00|22.19|21.89|22.17|21.87|22.21|21.91|22.14|21.84|0
1629426000000|2021-08-20 02:20:00|22.21|21.91|22.22|21.92|22.22|21.92|22.17|21.87|0
1629426300000|2021-08-20 02:25:00|22.21|21.91|22.17|21.87|22.22|21.92|22.17|21.87|0
1629426600000|2021-08-20 02:30:00|22.21|21.91|22.21|21.91|22.21|21.91|22.17|21.87|0
1629426900000|2021-08-20 02:35:00|22.19|21.89|22.24|21.94|22.24|21.94|22.17|21.87|0
1629427200000|2021-08-20 02:40:00|22.22|21.92|22.26|21.96|22.26|21.96|22.21|21.91|0
1629427500000|2021-08-20 02:45:00|22.31|22.01|22.26|21.96|22.31|22.01|22.26|21.96|0
1629427800000|2021-08-20 02:50:00|22.29|21.99|22.21|21.91|22.29|21.99|22.21|21.91|0
1629428100000|2021-08-20 02:55:00|22.22|21.92|22.26|21.96|22.33|22.21|22.22|21.92|0
1629428400000|2021-08-20 03:00:00|22.22|21.92|22.22|21.92|22.26|21.96|22.19|21.89|0
1629428700000|2021-08-20 03:05:00|22.26|21.96|22.21|21.91|22.26|21.96|22.17|21.87|0
1629429000000|2021-08-20 03:10:00|22.17|21.87|22.12|21.82|22.17|21.87|22.05|21.75|0
1629429300000|2021-08-20 03:15:00|22.05|21.75|22.12|21.82|22.17|21.87|22.05|21.75|0
1629429600000|2021-08-20 03:20:00|22.05|21.75|22.12|21.82|22.17|21.87|22.05|21.75|0
1629429900000|2021-08-20 03:25:00|22.16|21.86|22.21|21.91|22.21|21.91|22.16|21.86|0
1629430200000|2021-08-20 03:30:00|22.22|21.92|22.31|22.01|22.31|22.01|22.22|21.92|0
1629430500000|2021-08-20 03:35:00|22.29|21.99|22.36|22.06|22.36|22.06|22.26|21.96|0
1629430800000|2021-08-20 03:40:00|22.31|22.01|22.31|22.01|22.36|22.06|22.31|22.01|0
1629431100000|2021-08-20 03:45:00|22.36|22.06|22.29|21.99|22.36|22.06|22.26|21.96|0
1629431400000|2021-08-20 03:50:00|22.31|22.01|22.31|22.01|22.31|22.01|22.26|21.96|0
1629431700000|2021-08-20 03:55:00|22.29|21.99|22.21|21.91|22.29|21.99|22.21|21.91|0
1629432000000|2021-08-20 04:00:00|22.22|21.92|22.21|21.91|22.26|21.96|22.21|21.91|0
1629432300000|2021-08-20 04:05:00|22.19|21.89|22.22|21.92|22.22|21.92|22.19|21.89|0
1629432600000|2021-08-20 04:10:00|22.2|21.9|22.22|21.97|22.22|21.97|22.2|21.9|0
1629432900000|2021-08-20 04:15:00|22.2|21.92|22.19|21.89|22.22|21.97|22.17|21.87|0
1629433200000|2021-08-20 04:20:00|22.21|21.91|22.22|21.97|22.22|21.97|22.19|21.89|0
1629433500000|2021-08-20 04:25:00||21.92||21.97||21.97||21.92|0
1629433800000|2021-08-20 04:30:00||21.92||21.97||21.97||21.92|0
1629434100000|2021-08-20 04:35:00||21.92||21.97||21.97||21.92|0
1629434400000|2021-08-20 04:40:00||21.92||21.97||21.97||21.92|0
1629434700000|2021-08-20 04:45:00|22.24|21.99|22.17|21.92|22.24|21.99|22.17|21.92|0
1629435000000|2021-08-20 04:50:00|22.22||22.22||22.22||22.17||0
1629435300000|2021-08-20 04:55:00|22.17|21.87|22.22|21.92|22.22|21.92|22.17|21.87|0
1629435600000|2021-08-20 05:00:00|22.24|21.97|22.36|22.11|22.36|22.11|22.18|21.97|1
1629435900000|2021-08-20 05:05:00|22.37|22.06|22.22|21.97|22.41|22.16|22.22|21.97|0
1629436200000|2021-08-20 05:10:00|22.19|21.94|22.36|22.06|22.36|22.06|22.17|21.92|0
1629436500000|2021-08-20 05:15:00|22.39|22.09|22.45|22.15|22.48|22.18|22.39|22.09|0
1629436800000|2021-08-20 05:20:00|22.46|22.16|22.43|22.13|22.48|22.18|22.41|22.11|0
1629437100000|2021-08-20 05:25:00|22.46|22.16|22.51|22.21|22.55|22.25|22.39|22.09|0
1629437400000|2021-08-20 05:30:00|22.48|22.18|22.46|22.16|22.48|22.18|22.41|22.11|0
1629437700000|2021-08-20 05:35:00|22.51|22.21|22.41|22.11|22.51|22.21|22.41|22.11|0
1629438000000|2021-08-20 05:40:00|22.43|22.13|22.5|22.2|22.51|22.21|22.43|22.13|0
1629438300000|2021-08-20 05:45:00|22.46|22.16|22.46|22.16|22.5|22.2|22.41|22.11|0
1629438600000|2021-08-20 05:50:00|22.43|22.13|22.34|22.04|22.43|22.13|22.31|22.01|0
1629438900000|2021-08-20 05:55:00|22.31|22.01|22.29|21.99|22.34|22.04|22.26|21.96|0
1629439200000|2021-08-20 06:00:00|22.31|22.01|22.36|22.06|22.44|22.14|22.22|21.96|0
1629439500000|2021-08-20 06:05:00|22.39|22.09|22.32|22.07|22.44|22.14|22.31|22.06|0
1629439800000|2021-08-20 06:10:00|22.29|22.04|22.31|22.06|22.32|22.06|22.27|22.02|0
1629440100000|2021-08-20 06:15:00|22.32|22.02|22.31|22.06|22.32|22.06|22.27|21.97|0
1629440400000|2021-08-20 06:20:00|22.33|22.08|22.31|22.06|22.34|22.09|22.31|22.06|0
1629440700000|2021-08-20 06:25:00|22.34|22.09|22.18|22.1|22.34|22.1|22.18|22.04|28
1629441000000|2021-08-20 06:30:00|22.2|22.12|22.28|22.2|22.28|22.2|22.2|22.12|0
1629441300000|2021-08-20 06:35:00|22.3|22.22|22.28|22.2|22.38|22.3|22.28|22.2|61
1629441600000|2021-08-20 06:40:00|22.33|22.25|22.33|22.25|22.35|22.27|22.3|22.22|15
1629441900000|2021-08-20 06:45:00|22.35|22.27|22.5|22.42|22.5|22.42|22.35|22.27|18
1629442200000|2021-08-20 06:50:00|22.52|22.44|22.37|22.29|22.54|22.46|22.37|22.29|41
1629442500000|2021-08-20 06:55:00|22.35|22.27|22.3|22.22|22.35|22.27|22.25|22.17|143
1629442800000|2021-08-20 07:00:00|22.28|22.2|22.26|22.18|22.4|22.32|22.2|22.12|397
1629443100000|2021-08-20 07:05:00|22.25|22.17|22.3|22.22|22.38|22.3|22.23|22.15|123
1629443400000|2021-08-20 07:10:00|22.28|22.2|22.39|22.31|22.45|22.37|22.28|22.2|454
1629443700000|2021-08-20 07:15:00|22.4|22.32|22.44|22.36|22.44|22.36|22.35|22.27|331
1629444000000|2021-08-20 07:20:00|22.41|22.33|22.53|22.45|22.53|22.45|22.39|22.31|162
1629444300000|2021-08-20 07:25:00|22.57|22.49|22.72|22.64|22.77|22.69|22.53|22.45|458
1629444600000|2021-08-20 07:30:00|22.75|22.67|22.7|22.62|22.77|22.69|22.62|22.54|258
1629444900000|2021-08-20 07:35:00|22.72|22.64|22.71|22.63|22.81|22.73|22.67|22.59|310
1629445200000|2021-08-20 07:40:00|22.69|22.61|22.67|22.59|22.76|22.68|22.67|22.59|130
1629445500000|2021-08-20 07:45:00|22.69|22.61|22.67|22.59|22.76|22.68|22.67|22.59|249
1629445800000|2021-08-20 07:50:00|22.71|22.63|22.66|22.58|22.71|22.63|22.57|22.49|234
1629446100000|2021-08-20 07:55:00|22.67|22.59|22.57|22.49|22.69|22.61|22.52|22.44|145
1629446400000|2021-08-20 08:00:00|22.55|22.47|22.45|22.37|22.55|22.47|22.42|22.34|394
1629446700000|2021-08-20 08:05:00|22.42|22.34|22.57|22.49|22.57|22.49|22.42|22.34|271
1629447000000|2021-08-20 08:10:00|22.56|22.48|22.61|22.53|22.62|22.54|22.56|22.48|115
1629447300000|2021-08-20 08:15:00|22.59|22.51|22.61|22.53|22.61|22.53|22.52|22.44|27
1629447600000|2021-08-20 08:20:00|22.64|22.56|22.74|22.66|22.76|22.68|22.64|22.56|107
1629447900000|2021-08-20 08:25:00|22.76|22.68|22.61|22.53|22.76|22.68|22.56|22.48|164
1629448200000|2021-08-20 08:30:00|22.66|22.58|22.65|22.57|22.68|22.6|22.61|22.53|106
1629448500000|2021-08-20 08:35:00|22.66|22.58|22.63|22.55|22.66|22.58|22.59|22.51|11
1629448800000|2021-08-20 08:40:00|22.61|22.53|22.55|22.47|22.66|22.58|22.51|22.43|73
1629449100000|2021-08-20 08:45:00|22.56|22.48|22.53|22.45|22.6|22.52|22.51|22.43|41
1629449400000|2021-08-20 08:50:00|22.51|22.43|22.49|22.41|22.56|22.48|22.46|22.38|36
1629449700000|2021-08-20 08:55:00|22.51|22.43|22.56|22.48|22.56|22.48|22.46|22.38|66
1629450000000|2021-08-20 09:00:00|22.54|22.46|22.51|22.43|22.58|22.5|22.51|22.43|79
1629450300000|2021-08-20 09:05:00|22.49|22.41|22.51|22.43|22.56|22.48|22.46|22.38|39
1629450600000|2021-08-20 09:10:00|22.52|22.44|22.61|22.53|22.66|22.58|22.52|22.44|121
1629450900000|2021-08-20 09:15:00|22.62|22.54|22.57|22.49|22.66|22.58|22.56|22.48|31
1629451200000|2021-08-20 09:20:00|22.56|22.48|22.52|22.44|22.57|22.49|22.47|22.39|179
1629451500000|2021-08-20 09:25:00|22.49|22.41|22.42|22.34|22.52|22.44|22.42|22.34|74
1629451800000|2021-08-20 09:30:00|22.45|22.37|22.47|22.39|22.62|22.54|22.45|22.37|271
1629452100000|2021-08-20 09:35:00|22.42|22.34|22.32|22.24|22.47|22.39|22.32|22.24|111
1629452400000|2021-08-20 09:40:00|22.3|22.22|22.28|22.2|22.35|22.27|22.23|22.15|93
1629452700000|2021-08-20 09:45:00|22.32|22.24|22.3|22.22|22.32|22.24|22.27|22.19|61
1629453000000|2021-08-20 09:50:00|22.32|22.24|22.52|22.44|22.52|22.44|22.3|22.22|247
1629453300000|2021-08-20 09:55:00|22.54|22.46|22.42|22.34|22.59|22.51|22.42|22.34|104
1629453600000|2021-08-20 10:00:00|22.44|22.36|22.56|22.48|22.56|22.48|22.42|22.34|56
1629453900000|2021-08-20 10:05:00|22.54|22.46|22.52|22.44|22.66|22.58|22.52|22.44|307
1629454200000|2021-08-20 10:10:00|22.57|22.49|22.52|22.44|22.61|22.53|22.52|22.44|217
1629454500000|2021-08-20 10:15:00|22.54|22.46|22.42|22.34|22.57|22.49|22.42|22.34|106
1629454800000|2021-08-20 10:20:00|22.47|22.39|22.57|22.49|22.61|22.53|22.42|22.34|172
1629455100000|2021-08-20 10:25:00|22.52|22.44|22.52|22.44|22.57|22.49|22.47|22.39|105
1629455400000|2021-08-20 10:30:00|||||||||89
1629455700000|2021-08-20 10:35:00|22.54|22.46|22.52|22.44|22.62|22.54|22.52|22.44|71
1629456000000|2021-08-20 10:40:00|22.54|22.46|22.49|22.41|22.57|22.49|22.47|22.39|37
1629456300000|2021-08-20 10:45:00|22.47|22.39|22.47|22.39|22.52|22.44|22.42|22.34|87
1629456600000|2021-08-20 10:50:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|65
1629456900000|2021-08-20 10:55:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|33
1629457200000|2021-08-20 11:00:00|22.59|22.51|22.62|22.54|22.67|22.59|22.57|22.49|43
1629457500000|2021-08-20 11:05:00|22.64|22.56|22.74|22.66|22.76|22.68|22.62|22.54|83
1629457800000|2021-08-20 11:10:00|22.72|22.64|22.71|22.63|22.76|22.68|22.62|22.54|150
1629458100000|2021-08-20 11:15:00|22.72|22.64|22.64|22.56|22.72|22.64|22.62|22.54|87
1629458400000|2021-08-20 11:20:00|22.66|22.58|22.57|22.49|22.67|22.59|22.57|22.49|45
1629458700000|2021-08-20 11:25:00|22.59|22.51|22.47|22.39|22.62|22.54|22.47|22.39|82
1629459000000|2021-08-20 11:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|39
1629459300000|2021-08-20 11:35:00|22.5|22.42|22.42|22.34|22.52|22.44|22.42|22.34|13
1629459600000|2021-08-20 11:40:00|22.38|22.3|22.42|22.34|22.42|22.34|22.33|22.25|201
1629459900000|2021-08-20 11:45:00|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|30
1629460200000|2021-08-20 11:50:00|22.43|22.35|22.47|22.39|22.47|22.39|22.42|22.34|38
1629460500000|2021-08-20 11:55:00|22.45|22.37|22.47|22.39|22.52|22.44|22.42|22.34|4
1629460800000|2021-08-20 12:00:00|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|20
1629461400000|2021-08-20 12:10:00|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|57
1629461700000|2021-08-20 12:15:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|7
1629462000000|2021-08-20 12:20:00|22.43|22.35|22.38|22.3|22.47|22.39|22.35|22.27|20
1629462300000|2021-08-20 12:25:00|22.37|22.29|22.38|22.3|22.38|22.3|22.35|22.27|60
1629462600000|2021-08-20 12:30:00|22.42|22.34|22.37|22.29|22.47|22.39|22.37|22.29|318
1629462900000|2021-08-20 12:35:00|22.32|22.24|22.27|22.19|22.32|22.24|22.23|22.15|432
1629463200000|2021-08-20 12:40:00|22.29|22.21|22.27|22.19|22.31|22.23|22.22|22.14|222
1629463500000|2021-08-20 12:45:00|22.29|22.21|22.24|22.16|22.31|22.23|22.22|22.14|85
1629463800000|2021-08-20 12:50:00|22.26|22.18|22.27|22.19|22.32|22.24|22.22|22.14|76
1629464100000|2021-08-20 12:55:00|22.22|22.14|22.17|22.09|22.24|22.16|22.17|22.09|85
1629464400000|2021-08-20 13:00:00|22.15|22.07|22.12|22.04|22.21|22.13|22.1|22.02|750
1629464700000|2021-08-20 13:05:00|22.07|21.99|22.02|21.94|22.12|22.04|21.99|21.91|709
1629465000000|2021-08-20 13:10:00|22|21.92|21.95|21.87|22.02|21.94|21.93|21.85|262
1629465300000|2021-08-20 13:15:00|21.93|21.85|21.88|21.8|21.95|21.87|21.83|21.75|524
1629465600000|2021-08-20 13:20:00|21.93|21.85|22|21.92|22.03|21.95|21.93|21.85|190
1629465900000|2021-08-20 13:25:00|21.98|21.9|21.98|21.9|21.98|21.9|21.88|21.8|57
1629466200000|2021-08-20 13:30:00|22|21.92|21.83|21.75|22.07|21.99|21.83|21.75|348
1629466500000|2021-08-20 13:35:00|21.84|21.76|21.84|21.76|21.88|21.8|21.74|21.66|437
1629466800000|2021-08-20 13:40:00|21.83|21.75|21.74|21.66|21.98|21.9|21.74|21.66|448
1629467100000|2021-08-20 13:45:00|21.76|21.68|21.65|21.57|21.76|21.68|21.6|21.52|460
1629467400000|2021-08-20 13:50:00|21.67|21.59|21.68|21.6|21.75|21.67|21.6|21.52|786
1629467700000|2021-08-20 13:55:00|21.67|21.59|21.51|21.43|21.67|21.59|21.51|21.43|156
1629468000000|2021-08-20 14:00:00|21.49|21.41|21.42|21.34|21.51|21.43|21.42|21.34|200
1629468300000|2021-08-20 14:05:00|21.39|21.31|21.46|21.38|21.51|21.43|21.39|21.31|201
1629468600000|2021-08-20 14:10:00|21.48|21.4|21.56|21.48|21.56|21.48|21.46|21.38|175
1629468900000|2021-08-20 14:15:00|21.55|21.47|21.42|21.34|21.58|21.5|21.41|21.33|273
1629469200000|2021-08-20 14:20:00|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|116
1629469500000|2021-08-20 14:25:00|21.41|21.33|21.46|21.38|21.51|21.43|21.41|21.33|391
1629469800000|2021-08-20 14:30:00|21.44|21.36|21.37|21.29|21.47|21.39|21.37|21.29|136
1629470100000|2021-08-20 14:35:00|21.32|21.24|21.42|21.34|21.47|21.39|21.32|21.24|322
1629470400000|2021-08-20 14:40:00|21.47|21.39|21.47|21.39|21.49|21.41|21.42|21.34|103
1629470700000|2021-08-20 14:45:00|21.44|21.36|21.37|21.29|21.47|21.39|21.32|21.24|267
1629471000000|2021-08-20 14:50:00|21.42|21.34|21.42|21.34|21.47|21.39|21.37|21.29|236
1629471300000|2021-08-20 14:55:00|21.37|21.29|21.46|21.38|21.47|21.39|21.37|21.29|489
1629471600000|2021-08-20 15:00:00|21.42|21.34|21.46|21.38|21.47|21.39|21.42|21.34|608
1629471900000|2021-08-20 15:05:00|21.47|21.39|21.42|21.34|21.49|21.41|21.42|21.34|871
1629472200000|2021-08-20 15:10:00|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|65
1629472500000|2021-08-20 15:15:00|21.32|21.24|21.32|21.24|21.36|21.28|21.31|21.23|184
1629472800000|2021-08-20 15:20:00|21.27|21.19|21.27|21.19|21.32|21.24|21.27|21.19|160
1629473100000|2021-08-20 15:25:00|21.3|21.22|21.33|21.25|21.38|21.3|21.28|21.2|611
1629473400000|2021-08-20 15:30:00|21.32|21.24|21.04|20.96|21.32|21.24|21.04|20.96|2147
1629473700000|2021-08-20 15:35:00|20.99|20.91|21.18|21.1|21.18|21.1|20.99|20.91|460
1629474000000|2021-08-20 15:40:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|288
1629474300000|2021-08-20 15:45:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|53
1629474600000|2021-08-20 15:50:00|21.09|21.01|21.12|21.04|21.14|21.06|21.04|20.96|244
1629474900000|2021-08-20 15:55:00|21.14|21.06|21.04|20.96|21.19|21.11|21.04|20.96|348
1629475200000|2021-08-20 16:00:00|21.01|20.93|20.85|20.77|21.04|20.96|20.85|20.77|171
1629475500000|2021-08-20 16:05:00|20.87|20.79|20.94|20.86|20.94|20.86|20.85|20.77|188
1629475800000|2021-08-20 16:10:00|20.99|20.91|20.9|20.82|20.99|20.91|20.9|20.82|132
1629476100000|2021-08-20 16:15:00|20.89|20.81|20.9|20.82|20.92|20.84|20.85|20.77|87
1629476400000|2021-08-20 16:20:00|20.89|20.81|20.7|20.62|20.89|20.81|20.7|20.62|139
1629476700000|2021-08-20 16:25:00|20.68|20.6|20.57|20.49|20.7|20.62|20.56|20.48|182
1629477000000|2021-08-20 16:30:00|20.52|20.44|20.64|20.56|20.66|20.58|20.52|20.44|165
1629477300000|2021-08-20 16:35:00|20.66|20.58|20.57|20.49|20.66|20.58|20.57|20.49|3
1629477600000|2021-08-20 16:40:00|20.59|20.51|20.52|20.44|20.59|20.51|20.52|20.44|53
1629477900000|2021-08-20 16:45:00|20.54|20.46|20.52|20.44|20.57|20.49|20.52|20.44|26
1629478200000|2021-08-20 16:50:00|20.54|20.46|20.61|20.53|20.61|20.53|20.52|20.44|176
1629478500000|2021-08-20 16:55:00|20.56|20.48|20.59|20.51|20.61|20.53|20.56|20.48|66
1629478800000|2021-08-20 17:00:00|20.57|20.49|20.57|20.49|20.62|20.54|20.56|20.48|39
1629479100000|2021-08-20 17:05:00|20.54|20.46|20.56|20.48|20.57|20.49|20.54|20.46|0
1629479400000|2021-08-20 17:10:00|20.54|20.46|20.52|20.44|20.57|20.49|20.52|20.44|0
1629479700000|2021-08-20 17:15:00|20.54|20.46|20.54|20.46|20.57|20.49|20.52|20.44|11
1629480000000|2021-08-20 17:20:00|20.56|20.48|20.54|20.46|20.57|20.49|20.52|20.44|65
1629480300000|2021-08-20 17:25:00|20.56|20.48|20.62|20.54|20.62|20.54|20.52|20.44|10
1629480600000|2021-08-20 17:30:00|20.61|20.53|20.61|20.53|20.62|20.54|20.59|20.51|21
1629480900000|2021-08-20 17:35:00|20.62|20.54|20.66|20.58|20.67|20.59|20.61|20.53|62
1629481200000|2021-08-20 17:40:00|20.68|20.6|20.76|20.68|20.76|20.68|20.66|20.58|21
1629481500000|2021-08-20 17:45:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1629481800000|2021-08-20 17:50:00|20.73|20.65|20.71|20.63|20.76|20.68|20.66|20.58|9
1629482100000|2021-08-20 17:55:00|20.73|20.65|20.76|20.68|20.81|20.73|20.71|20.63|56
1629482400000|2021-08-20 18:00:00|20.74|20.66|20.62|20.54|20.76|20.68|20.61|20.53|30
1629482700000|2021-08-20 18:05:00|20.61|20.53|20.59|20.51|20.61|20.53|20.57|20.49|0
1629483000000|2021-08-20 18:10:00|20.61|20.53|20.62|20.54|20.62|20.54|20.57|20.49|11
1629483300000|2021-08-20 18:15:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|6
1629483600000|2021-08-20 18:20:00|20.64|20.56|20.77|20.69|20.77|20.69|20.64|20.56|32
1629483900000|2021-08-20 18:25:00|20.74|20.66|20.74|20.66|20.77|20.69|20.69|20.61|2
1629484200000|2021-08-20 18:30:00|20.72|20.64|20.8|20.72|20.82|20.74|20.72|20.64|0
1629484500000|2021-08-20 18:35:00|20.77|20.69|20.75|20.67|20.8|20.72|20.73|20.65|0
1629484800000|2021-08-20 18:40:00|20.77|20.69|20.73|20.65|20.77|20.69|20.68|20.6|1
1629485100000|2021-08-20 18:45:00|20.75|20.67|20.8|20.72|20.85|20.77|20.73|20.65|20
1629485400000|2021-08-20 18:50:00|20.78|20.7|20.68|20.6|20.8|20.72|20.68|20.6|0
1629485700000|2021-08-20 18:55:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|7
1629486000000|2021-08-20 19:00:00|20.66|20.58|20.58|20.5|20.66|20.58|20.53|20.45|3
1629486300000|2021-08-20 19:05:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|0
1629486600000|2021-08-20 19:10:00|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|54
1629486900000|2021-08-20 19:15:00|20.46|20.38|20.44|20.36|20.49|20.41|20.42|20.34|18
1629487200000|2021-08-20 19:20:00|20.42|20.34|20.39|20.31|20.42|20.34|20.37|20.29|4
1629487500000|2021-08-20 19:25:00|20.42|20.34|20.33|20.25|20.42|20.34|20.33|20.25|11
1629487800000|2021-08-20 19:30:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|5
1629488100000|2021-08-20 19:35:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|1
1629488400000|2021-08-20 19:40:00|20.33|20.25|20.32|20.24|20.37|20.29|20.3|20.22|48
1629488700000|2021-08-20 19:45:00|20.33|20.25|20.35|20.27|20.35|20.27|20.28|20.2|24
1629489000000|2021-08-20 19:50:00|20.33|20.25|20.4|20.32|20.4|20.32|20.3|20.22|152
1629489300000|2021-08-20 19:55:00|20.42|20.34|20.46|20.21|20.46|20.34|20.37|20.21|24
1629677700000|2021-08-23 00:15:00|20.44|20.16|20.49|20.19|20.49|20.2|20.44|20.14|0
1629678300000|2021-08-23 00:25:00|20.52|20.24|20.5|20.2|20.54|20.24|20.5|20.2|0
1629678600000|2021-08-23 00:30:00|20.49|20.19|20.54|20.24|20.54|20.25|20.49|20.19|0
1629678900000|2021-08-23 00:35:00|20.53|20.23|20.51|20.21|20.54|20.24|20.49|20.19|0
1629679200000|2021-08-23 00:40:00|20.53|20.23|20.49|20.24|20.6|20.43|20.49|20.21|18
1629679500000|2021-08-23 00:45:00|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1629679800000|2021-08-23 00:50:00|20.5|20.25|20.42|20.34|20.52|20.34|20.42|20.25|0
1629680100000|2021-08-23 00:55:00|20.41|20.33|20.49|20.24|20.49|20.34|20.33|20.18|7
1629680400000|2021-08-23 01:00:00|20.47|20.22|20.39|20.31|20.49|20.31|20.39|20.19|0
1629680700000|2021-08-23 01:05:00|20.37|20.29|20.31|20.23|20.37|20.29|20.29|20.21|2
1629681000000|2021-08-23 01:10:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|23
1629681300000|2021-08-23 01:15:00|20.33|20.25|20.27|20.19|20.33|20.25|20.22|20.08|7
1629681600000|2021-08-23 01:20:00|20.33|20.08|20.22|20.14|20.33|20.14|20.22|20.08|0
1629681900000|2021-08-23 01:25:00|20.2|20.12|20.32|20.07|20.36|20.17|20.2|20.07|5
1629682200000|2021-08-23 01:30:00|20.26|20.18|20.34|20.09|20.37|20.19|20.26|20.07|0
1629682500000|2021-08-23 01:35:00|20.35|20.1|20.35|20.1|20.37|20.12|20.32|20.07|0
1629682800000|2021-08-23 01:40:00|20.37|20.12|20.32|20.07|20.37|20.12|20.32|20.07|0
1629683100000|2021-08-23 01:45:00|20.21|20.13|20.23|19.98|20.26|20.13|20.21|19.98|5
1629683400000|2021-08-23 01:50:00|20.25|20|20.25|20|20.27|20.02|20.23|19.98|16
1629683700000|2021-08-23 01:55:00|20.26|20.01|20.26|20.01|20.26|20.01|20.25|20|0
1629684000000|2021-08-23 02:00:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1629684300000|2021-08-23 02:05:00|20.23|19.98|20.23|19.98|20.23|20.04|20.12|19.98|0
1629684600000|2021-08-23 02:10:00|20.13|20.05|20.23|19.98|20.23|20.05|20.12|19.98|0
1629684900000|2021-08-23 02:15:00|20.12|20.04|20.17|20.09|20.23|20.09|20.12|19.97|0
1629685200000|2021-08-23 02:20:00|20.23|19.98|20.27|20.02|20.27|20.09|20.17|19.98|0
1629685500000|2021-08-23 02:25:00|20.25|20|20.23|19.98|20.27|20.09|20.17|19.97|0
1629685800000|2021-08-23 02:30:00|20.22|19.97|20.22|19.97|20.23|20.04|20.12|19.97|0
1629686100000|2021-08-23 02:35:00|20.17|20.09|20.12|20.04|20.23|20.09|20.12|19.97|0
1629686400000|2021-08-23 02:40:00|20.22|19.97|20.16|20.08|20.22|20.08|20.12|19.97|23
1629686700000|2021-08-23 02:45:00|20.17|20.09|20.12|20.04|20.23|20.09|20.12|19.97|0
1629687000000|2021-08-23 02:50:00|20.22|19.97|20.12|20.04|20.22|20.04|20.12|19.97|0
1629687900000|2021-08-23 03:05:00|20.14|19.89|20.12|19.82|20.14|19.95|20.03|19.82|2
1629688200000|2021-08-23 03:10:00|20.13|19.83|20.17|19.87|20.17|19.87|20.12|19.83|0
1629688500000|2021-08-23 03:15:00|20.13|19.83|20.1|19.8|20.17|19.87|20.1|19.8|0
1629688800000|2021-08-23 03:20:00|20.08|19.78|20.12|19.87|20.12|19.87|20.08|19.78|0
1629689100000|2021-08-23 03:25:00|20.13|19.83|20.13|19.83|20.13|19.87|20.12|19.83|0
1629689400000|2021-08-23 03:30:00|20.12|19.82|20.12|19.87|20.13|19.87|20.12|19.82|0
1629689700000|2021-08-23 03:35:00|20.13|19.83|20.12|19.87|20.13|19.87|20.12|19.83|0
1629690000000|2021-08-23 03:40:00|20.14|19.89|20.14|19.89|20.14|19.89|20.12|19.87|20
1629690300000|2021-08-23 03:45:00|20.12|19.87|20.14|19.89|20.14|19.89|20.12|19.87|0
1629690600000|2021-08-23 03:50:00|20.13|19.88|20.13|19.88|20.14|19.89|20.13|19.88|0
1629691500000|2021-08-23 04:05:00|20.14|19.89|20.08|20|20.14|20|20.08|19.88|0
1629693300000|2021-08-23 04:35:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1629693600000|2021-08-23 04:40:00|20.09|20.01|20.08|20|20.1|20.02|20.08|20|0
1629693900000|2021-08-23 04:45:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1629694800000|2021-08-23 05:00:00|20.1|20.02|20.08|20|20.11|20.03|20.08|20|0
1629695100000|2021-08-23 05:05:00|20.1|20.02|20.09|20.01|20.11|20.03|20.08|20|0
1629695400000|2021-08-23 05:10:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1629695700000|2021-08-23 05:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|5
1629696600000|2021-08-23 05:30:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1629697200000|2021-08-23 05:40:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1629697800000|2021-08-23 05:50:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|52
1629698100000|2021-08-23 05:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|25
1629698400000|2021-08-23 06:00:00|20.09|20.01|20.1|20.02|20.11|20.03|20.06|19.98|4
1629698700000|2021-08-23 06:05:00|20.09|20.01|20.08|20|20.11|20.03|20.07|19.99|204
1629699000000|2021-08-23 06:10:00|20.14|20.06|20.08|20|20.14|20.06|20.08|20|101
1629699300000|2021-08-23 06:15:00|20.1|20.02|20.15|20.07|20.15|20.07|20.08|20|22
1629699600000|2021-08-23 06:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|8
1629700500000|2021-08-23 06:35:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1629701100000|2021-08-23 06:45:00|20.25|20.17|20.2|20.12|20.25|20.17|20.17|20.09|26
1629701400000|2021-08-23 06:50:00|20.22|20.14|20.27|20.19|20.29|20.21|20.22|20.14|58
1629701700000|2021-08-23 06:55:00|20.26|20.18|20.2|20.12|20.27|20.19|20.19|20.11|9
1629702000000|2021-08-23 07:00:00|20.21|20.13|20.24|20.16|20.28|20.2|20.19|20.11|227
1629702300000|2021-08-23 07:05:00|20.2|20.12|20.34|20.26|20.38|20.3|20.2|20.12|519
1629702600000|2021-08-23 07:10:00|20.32|20.24|20.34|20.26|20.34|20.26|20.26|20.18|372
1629702900000|2021-08-23 07:15:00|20.38|20.3|20.3|20.22|20.38|20.3|20.25|20.17|435
1629703200000|2021-08-23 07:20:00|20.29|20.21|20.29|20.21|20.33|20.25|20.2|20.12|763
1629703500000|2021-08-23 07:25:00|20.31|20.23|20.34|20.26|20.38|20.3|20.29|20.21|282
1629703800000|2021-08-23 07:30:00|20.38|20.3|20.43|20.35|20.44|20.36|20.34|20.26|430
1629704100000|2021-08-23 07:35:00|20.44|20.36|20.43|20.35|20.44|20.36|20.38|20.3|157
1629704400000|2021-08-23 07:40:00|20.44|20.36|20.39|20.31|20.48|20.4|20.39|20.31|126
1629704700000|2021-08-23 07:45:00|20.41|20.33|20.43|20.35|20.44|20.36|20.39|20.31|426
1629705000000|2021-08-23 07:50:00|20.44|20.36|20.53|20.45|20.55|20.47|20.41|20.33|273
1629705300000|2021-08-23 07:55:00|20.52|20.44|20.43|20.35|20.52|20.44|20.43|20.35|21
1629705600000|2021-08-23 08:00:00|20.45|20.37|20.43|20.35|20.45|20.37|20.34|20.26|154
1629705900000|2021-08-23 08:05:00|20.45|20.37|20.48|20.4|20.52|20.44|20.43|20.35|95
1629706200000|2021-08-23 08:10:00|20.47|20.39|20.53|20.45|20.57|20.49|20.43|20.35|134
1629706500000|2021-08-23 08:15:00|20.55|20.47|20.48|20.4|20.58|20.5|20.48|20.4|61
1629706800000|2021-08-23 08:20:00|20.44|20.36|20.44|20.36|20.48|20.4|20.39|20.31|34
1629707100000|2021-08-23 08:25:00|20.46|20.38|20.49|20.41|20.53|20.45|20.44|20.36|18
1629707400000|2021-08-23 08:30:00|20.51|20.43|20.44|20.36|20.53|20.45|20.39|20.31|166
1629707700000|2021-08-23 08:35:00|20.46|20.38|20.44|20.36|20.48|20.4|20.43|20.35|22
1629708000000|2021-08-23 08:40:00|20.46|20.38|20.39|20.31|20.49|20.41|20.39|20.31|39
1629708300000|2021-08-23 08:45:00|20.38|20.3|20.38|20.3|20.39|20.31|20.34|20.26|179
1629708600000|2021-08-23 08:50:00|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|107
1629708900000|2021-08-23 08:55:00|20.36|20.28|20.39|20.31|20.43|20.35|20.36|20.28|58
1629709200000|2021-08-23 09:00:00|20.38|20.3|20.39|20.31|20.44|20.36|20.38|20.3|44
1629709500000|2021-08-23 09:05:00|20.38|20.3|20.39|20.31|20.43|20.35|20.34|20.26|9
1629709800000|2021-08-23 09:10:00|20.41|20.33|20.43|20.35|20.44|20.36|20.39|20.31|7
1629710100000|2021-08-23 09:15:00|20.44|20.36|20.43|20.35|20.44|20.36|20.39|20.31|30
1629710400000|2021-08-23 09:20:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|5
1629710700000|2021-08-23 09:25:00|20.39|20.31|20.41|20.33|20.43|20.35|20.38|20.3|72
1629711000000|2021-08-23 09:30:00|20.39|20.31|20.39|20.31|20.43|20.35|20.38|20.3|92
1629711300000|2021-08-23 09:35:00|20.41|20.33|20.38|20.3|20.43|20.35|20.38|20.3|53
1629711600000|2021-08-23 09:40:00|20.36|20.28|20.34|20.26|20.38|20.3|20.34|20.26|36
1629711900000|2021-08-23 09:45:00|20.36|20.28|20.34|20.26|20.36|20.28|20.33|20.25|2
1629712200000|2021-08-23 09:50:00|20.33|20.25|20.31|20.23|20.34|20.26|20.29|20.21|75
1629712500000|2021-08-23 09:55:00|20.33|20.25|20.34|20.26|20.34|20.26|20.29|20.21|9
1629712800000|2021-08-23 10:00:00|20.33|20.25|20.33|20.25|20.33|20.25|20.29|20.21|153
1629713100000|2021-08-23 10:05:00|||||||||30
1629713400000|2021-08-23 10:10:00|20.37|20.29|20.37|20.29|20.42|20.34|20.35|20.27|471
1629713700000|2021-08-23 10:15:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|57
1629714000000|2021-08-23 10:20:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|124
1629714300000|2021-08-23 10:25:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|22
1629714900000|2021-08-23 10:35:00|20.33|20.25|20.32|20.24|20.37|20.29|20.32|20.24|71
1629715200000|2021-08-23 10:40:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1629715500000|2021-08-23 10:45:00|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|49
1629715800000|2021-08-23 10:50:00|20.32|20.24|20.32|20.24|20.33|20.25|20.28|20.2|170
1629716100000|2021-08-23 10:55:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|73
1629716400000|2021-08-23 11:00:00|20.3|20.22|20.28|20.2|20.32|20.24|20.28|20.2|10
1629716700000|2021-08-23 11:05:00|||||||||1
1629717000000|2021-08-23 11:10:00|20.3|20.22|20.32|20.24|20.33|20.25|20.3|20.22|1
1629717300000|2021-08-23 11:15:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|25
1629717600000|2021-08-23 11:20:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|227
1629717900000|2021-08-23 11:25:00|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|53
1629718200000|2021-08-23 11:30:00|20.31|20.23|20.3|20.22|20.33|20.25|20.28|20.2|37
1629718500000|2021-08-23 11:35:00|20.28|20.2|20.23|20.15|20.3|20.22|20.23|20.15|297
1629718800000|2021-08-23 11:40:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|61
1629719100000|2021-08-23 11:45:00|20.32|20.24|20.33|20.25|20.33|20.25|20.28|20.2|51
1629719400000|2021-08-23 11:50:00|20.31|20.23|20.28|20.2|20.33|20.25|20.28|20.2|10
1629719700000|2021-08-23 11:55:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|25
1629720000000|2021-08-23 12:00:00|20.3|20.22|20.33|20.25|20.37|20.29|20.3|20.22|150
1629720300000|2021-08-23 12:05:00|||||||||40
1629720600000|2021-08-23 12:10:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|2
1629720900000|2021-08-23 12:15:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|136
1629721200000|2021-08-23 12:20:00|20.35|20.27|20.33|20.25|20.35|20.27|20.32|20.24|150
1629721800000|2021-08-23 12:30:00|20.37|20.29|20.35|20.27|20.37|20.29|20.33|20.25|24
1629722100000|2021-08-23 12:35:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|39
1629722400000|2021-08-23 12:40:00|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|20
1629722700000|2021-08-23 12:45:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1629723000000|2021-08-23 12:50:00|20.36|20.28|20.33|20.25|20.37|20.29|20.32|20.24|102
1629723300000|2021-08-23 12:55:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|104
1629723600000|2021-08-23 13:00:00|20.33|20.25|20.32|20.24|20.37|20.29|20.32|20.24|707
1629723900000|2021-08-23 13:05:00|20.34|20.26|20.32|20.24|20.36|20.28|20.31|20.23|91
1629724200000|2021-08-23 13:10:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|24
1629724500000|2021-08-23 13:15:00|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|314
1629724800000|2021-08-23 13:20:00|20.35|20.27|20.31|20.23|20.35|20.27|20.27|20.19|551
1629725100000|2021-08-23 13:25:00|20.32|20.24|20.31|20.23|20.36|20.28|20.31|20.23|73
1629725400000|2021-08-23 13:30:00|20.27|20.19|20.18|20.1|20.31|20.23|20.17|20.09|561
1629725700000|2021-08-23 13:35:00|20.17|20.09|20.15|20.07|20.18|20.1|20.13|20.05|280
1629726000000|2021-08-23 13:40:00|20.13|20.05|20.16|20.08|20.18|20.1|20.13|20.05|341
1629726300000|2021-08-23 13:45:00|20.18|20.1|20.08|20|20.22|20.14|20.08|20|354
1629726600000|2021-08-23 13:50:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|111
1629726900000|2021-08-23 13:55:00|20.1|20.02|20.13|20.05|20.17|20.09|20.08|20|220
1629727200000|2021-08-23 14:00:00|20.12|20.04|20.13|20.05|20.17|20.09|20.06|19.98|41
1629727500000|2021-08-23 14:05:00|20.12|20.04|20.08|20|20.13|20.05|20.08|20|295
1629727800000|2021-08-23 14:10:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|170
1629728100000|2021-08-23 14:15:00|20.06|19.98|20.08|20|20.08|20|20.05|19.97|117
1629728400000|2021-08-23 14:20:00|20.06|19.98|20.03|19.95|20.08|20|20|19.92|277
1629728700000|2021-08-23 14:25:00|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|259
1629729000000|2021-08-23 14:30:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|121
1629729300000|2021-08-23 14:35:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|75
1629729600000|2021-08-23 14:40:00|20|19.92|20|19.92|20.02|19.94|19.98|19.9|239
1629729900000|2021-08-23 14:45:00|19.98|19.9|19.97|19.89|20|19.92|19.93|19.85|67
1629730200000|2021-08-23 14:50:00|19.95|19.87|19.93|19.85|19.95|19.87|19.9|19.82|208
1629730500000|2021-08-23 14:55:00|19.92|19.84|19.88|19.8|19.93|19.85|19.87|19.79|175
1629730800000|2021-08-23 15:00:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|593
1629731100000|2021-08-23 15:05:00|19.8|19.72|19.82|19.74|19.85|19.77|19.8|19.72|830
1629731400000|2021-08-23 15:10:00|19.8|19.72|19.75|19.67|19.82|19.74|19.75|19.67|452
1629731700000|2021-08-23 15:15:00|19.77|19.69|19.76|19.68|19.8|19.72|19.75|19.67|408
1629732000000|2021-08-23 15:20:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|851
1629732300000|2021-08-23 15:25:00|19.74|19.66|19.81|19.73|19.86|19.78|19.71|19.63|1870
1629732600000|2021-08-23 15:30:00|19.76|19.68|19.7|19.62|19.81|19.73|19.68|19.6|1006
1629732900000|2021-08-23 15:35:00|19.72|19.64|19.73|19.65|19.75|19.67|19.7|19.62|229
1629733200000|2021-08-23 15:40:00|||||||||27
1629733500000|2021-08-23 15:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|106
1629733800000|2021-08-23 15:50:00|||||||||18
1629734100000|2021-08-23 15:55:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|224
1629734400000|2021-08-23 16:00:00|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|12
1629734700000|2021-08-23 16:05:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|11
1629735000000|2021-08-23 16:10:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|1
1629735300000|2021-08-23 16:15:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|24
1629735600000|2021-08-23 16:20:00|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1629735900000|2021-08-23 16:25:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1629736200000|2021-08-23 16:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1629736800000|2021-08-23 16:40:00|19.74|19.66|19.7|19.62|19.75|19.67|19.7|19.62|7
1629737100000|2021-08-23 16:45:00|19.72|19.64|19.77|19.69|19.77|19.69|19.7|19.62|62
1629737400000|2021-08-23 16:50:00|19.75|19.67|19.75|19.67|19.79|19.71|19.74|19.66|20
1629737700000|2021-08-23 16:55:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|3
1629738000000|2021-08-23 17:00:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1629738900000|2021-08-23 17:15:00|||||||||1
1629739200000|2021-08-23 17:20:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1629739500000|2021-08-23 17:25:00|19.77|19.69|19.79|19.71|19.8|19.72|19.75|19.67|6
1629739800000|2021-08-23 17:30:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1629740100000|2021-08-23 17:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1629740400000|2021-08-23 17:40:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|10
1629741000000|2021-08-23 17:50:00|||||||||11
1629741300000|2021-08-23 17:55:00|19.77|19.69|19.75|19.67|19.79|19.71|19.75|19.67|8
1629741900000|2021-08-23 18:05:00|19.74|19.66|19.74|19.66|19.79|19.71|19.74|19.66|29
1629742200000|2021-08-23 18:10:00|19.77|19.69|19.77|19.69|19.79|19.71|19.74|19.66|7
1629742500000|2021-08-23 18:15:00|19.75|19.67|19.77|19.69|19.79|19.71|19.75|19.67|2
1629742800000|2021-08-23 18:20:00|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|0
1629744000000|2021-08-23 18:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1629744600000|2021-08-23 18:50:00|19.79|19.71|19.8|19.72|19.8|19.72|19.75|19.67|12
1629744900000|2021-08-23 18:55:00|||||||||1
1629745200000|2021-08-23 19:00:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|3
1629745500000|2021-08-23 19:05:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|3
1629745800000|2021-08-23 19:10:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629746400000|2021-08-23 19:20:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1629746700000|2021-08-23 19:25:00|||||||||8
1629747000000|2021-08-23 19:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1629747300000|2021-08-23 19:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|15
1629747600000|2021-08-23 19:40:00|19.8|19.72|19.89|19.81|19.89|19.81|19.8|19.72|204
1629747900000|2021-08-23 19:45:00|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|9
1629748200000|2021-08-23 19:50:00|19.89|19.81|19.96|19.88|19.96|19.88|19.88|19.8|8
1629748500000|2021-08-23 19:55:00|19.98|19.9|20.05|19.8|20.07|19.95|19.96|19.79|51
1629764100000|2021-08-24 00:15:00|20.06|19.75|20.05|19.75|20.08|19.93|20.01|19.73|1
1629764400000|2021-08-24 00:20:00|20.06|19.76|20.06|19.76|20.06|19.76|20.05|19.75|0
1629764700000|2021-08-24 00:25:00|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|0
1629765000000|2021-08-24 00:30:00|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1629765900000|2021-08-24 00:45:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629766500000|2021-08-24 00:55:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629766800000|2021-08-24 01:00:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767400000|2021-08-24 01:10:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1629767700000|2021-08-24 01:15:00|20.06|19.76|20.07|19.77|20.07|19.77|20.05|19.75|0
1629768300000|2021-08-24 01:25:00|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|0
1629768600000|2021-08-24 01:30:00|20.07|19.77|20.07|19.77|20.07|19.77|20.05|19.75|0
1629768900000|2021-08-24 01:35:00|20.05|19.75|20.05|19.75|20.05|19.75|20.01|19.71|0
1629769200000|2021-08-24 01:40:00|20.07|19.77|19.98|19.73|20.07|19.77|19.98|19.73|0
1629769500000|2021-08-24 01:45:00|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1629769800000|2021-08-24 01:50:00|20|19.75|20|19.75|20|19.75|19.98|19.73|0
1629770100000|2021-08-24 01:55:00|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629770400000|2021-08-24 02:00:00|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629770700000|2021-08-24 02:05:00|19.99|19.74|19.98|19.73|20|19.75|19.98|19.73|0
1629771600000|2021-08-24 02:20:00|19.97|19.72|19.98|19.73|20|19.75|19.97|19.72|0
1629771900000|2021-08-24 02:25:00|20|19.75|20|19.75|20|19.75|19.98|19.73|0
1629772200000|2021-08-24 02:30:00|19.98|19.73|19.99|19.74|20|19.75|19.97|19.72|0
1629772500000|2021-08-24 02:35:00|19.98|19.73|19.99|19.74|20|19.75|19.97|19.72|0
1629772800000|2021-08-24 02:40:00|19.98|19.73|19.99|19.74|20|19.75|19.97|19.72|0
1629773100000|2021-08-24 02:45:00|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1629773400000|2021-08-24 02:50:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629773700000|2021-08-24 02:55:00|20|19.75|20|19.75|20|19.75|19.99|19.74|0
1629774000000|2021-08-24 03:00:00|19.99|19.74|19.99|19.74|20|19.75|19.98|19.73|0
1629774300000|2021-08-24 03:05:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629774600000|2021-08-24 03:10:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629774900000|2021-08-24 03:15:00|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629775200000|2021-08-24 03:20:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629775500000|2021-08-24 03:25:00|20|19.75|19.99|19.74|20|19.75|19.97|19.72|0
1629775800000|2021-08-24 03:30:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776100000|2021-08-24 03:35:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629776400000|2021-08-24 03:40:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629776700000|2021-08-24 03:45:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629777000000|2021-08-24 03:50:00|20|19.75|19.99|19.74|20|19.75|19.98|19.73|0
1629777300000|2021-08-24 03:55:00|20|19.75|19.99|19.74|20|19.75|19.98|19.73|0
1629777900000|2021-08-24 04:05:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1629778500000|2021-08-24 04:15:00|19.98|19.73|19.98|19.73|19.99|19.74|19.98|19.73|0
1629778800000|2021-08-24 04:20:00|19.99|19.74|19.99|19.74|20.01|19.76|19.97|19.72|0
1629779100000|2021-08-24 04:25:00|19.98|19.73|19.99|19.74|19.99|19.74|19.97|19.72|0
1629779400000|2021-08-24 04:30:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629779700000|2021-08-24 04:35:00|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|0
1629780000000|2021-08-24 04:40:00|19.99|19.74|19.99|19.74|20.01|19.76|19.98|19.73|0
1629780300000|2021-08-24 04:45:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629780600000|2021-08-24 04:50:00|19.98|19.73|19.99|19.74|19.99|19.74|19.98|19.73|0
1629781200000|2021-08-24 05:00:00|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|1
1629781500000|2021-08-24 05:05:00|19.99|19.74|19.99|19.74|20.01|19.76|19.98|19.73|0
1629781800000|2021-08-24 05:10:00|20.01|19.76|19.97|19.72|20.01|19.76|19.97|19.72|0
1629782100000|2021-08-24 05:15:00|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1629782700000|2021-08-24 05:25:00|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1629783300000|2021-08-24 05:35:00|19.96|19.71|19.97|19.72|19.97|19.72|19.95|19.7|0
1629783600000|2021-08-24 05:40:00|19.98|19.67|19.98|19.68|19.98|19.68|19.98|19.67|0
1629783900000|2021-08-24 05:45:00|19.93||19.98||19.98||19.93||0
1629784200000|2021-08-24 05:50:00|19.93|19.72|19.96|19.66|19.98|19.72|19.93|19.66|0
1629784500000|2021-08-24 05:55:00|19.91|19.68|19.93|19.68|19.93|19.68|19.91|19.68|0
1629784800000|2021-08-24 06:00:00|19.86|19.78|19.78|19.7|19.91|19.8|19.78|19.64|2
1629785100000|2021-08-24 06:05:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1629785400000|2021-08-24 06:10:00|19.77|19.69|19.8|19.72|19.82|19.74|19.77|19.69|18
1629785700000|2021-08-24 06:15:00|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|0
1629786000000|2021-08-24 06:20:00|19.82|19.74|19.79|19.71|19.82|19.74|19.78|19.7|0
1629786600000|2021-08-24 06:30:00|||||||||13
1629786900000|2021-08-24 06:35:00|19.74|19.66|19.74|19.66|19.76|19.68|19.69|19.61|11
1629787200000|2021-08-24 06:40:00|19.72|19.64|19.7|19.62|19.72|19.64|19.69|19.61|1
1629787500000|2021-08-24 06:45:00|19.72|19.64|19.69|19.61|19.74|19.66|19.69|19.61|1
1629787800000|2021-08-24 06:50:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|34
1629788100000|2021-08-24 06:55:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|4
1629788400000|2021-08-24 07:00:00|19.65|19.57|19.68|19.6|19.7|19.62|19.65|19.57|129
1629788700000|2021-08-24 07:05:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|118
1629789000000|2021-08-24 07:10:00|19.64|19.56|19.67|19.59|19.69|19.61|19.63|19.55|190
1629789300000|2021-08-24 07:15:00|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|629
1629789600000|2021-08-24 07:20:00|19.64|19.56|19.67|19.59|19.69|19.61|19.61|19.53|68
1629789900000|2021-08-24 07:25:00|19.69|19.61|19.64|19.56|19.69|19.61|19.6|19.52|124
1629790200000|2021-08-24 07:30:00|19.62|19.54|19.69|19.61|19.69|19.61|19.6|19.52|141
1629790500000|2021-08-24 07:35:00|19.65|19.57|19.65|19.57|19.69|19.61|19.62|19.54|29
1629790800000|2021-08-24 07:40:00|19.67|19.59|19.74|19.66|19.74|19.66|19.65|19.57|55
1629791100000|2021-08-24 07:45:00|19.72|19.64|19.74|19.66|19.74|19.66|19.7|19.62|327
1629791400000|2021-08-24 07:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|2
1629791700000|2021-08-24 07:55:00|19.79|19.71|19.79|19.71|19.82|19.74|19.74|19.66|141
1629792000000|2021-08-24 08:00:00|19.81|19.73|19.79|19.71|19.83|19.75|19.74|19.66|18
1629792300000|2021-08-24 08:05:00|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|59
1629792600000|2021-08-24 08:10:00|19.75|19.67|19.79|19.71|19.79|19.71|19.7|19.62|85
1629792900000|2021-08-24 08:15:00|19.82|19.74|19.79|19.71|19.82|19.74|19.75|19.67|36
1629793200000|2021-08-24 08:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.75|19.67|4
1629793500000|2021-08-24 08:25:00|19.79|19.71|19.8|19.72|19.84|19.76|19.79|19.71|18
1629793800000|2021-08-24 08:30:00|19.82|19.74|19.85|19.77|19.85|19.77|19.8|19.72|0
1629794100000|2021-08-24 08:35:00|19.84|19.76|19.89|19.81|19.94|19.86|19.84|19.76|110
1629794400000|2021-08-24 08:40:00|19.87|19.79|19.85|19.77|19.89|19.81|19.82|19.74|15
1629794700000|2021-08-24 08:45:00|19.84|19.76|19.85|19.77|19.89|19.81|19.84|19.76|37
1629795000000|2021-08-24 08:50:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1629795300000|2021-08-24 08:55:00|||||||||21
1629795600000|2021-08-24 09:00:00|19.89|19.81|19.85|19.77|19.89|19.81|19.84|19.76|35
1629795900000|2021-08-24 09:05:00|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|7
1629796200000|2021-08-24 09:10:00|19.87|19.79|19.89|19.81|19.89|19.81|19.84|19.76|34
1629796500000|2021-08-24 09:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1629796800000|2021-08-24 09:20:00|||||||||43
1629797100000|2021-08-24 09:25:00|||||||||20
1629797400000|2021-08-24 09:30:00|19.94|19.86|19.9|19.82|19.94|19.86|19.89|19.81|62
1629797700000|2021-08-24 09:35:00|19.89|19.81|19.99|19.91|19.99|19.91|19.89|19.81|65
1629798000000|2021-08-24 09:40:00|20.01|19.93|19.99|19.91|20.04|19.96|19.95|19.87|83
1629798300000|2021-08-24 09:45:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|8
1629798600000|2021-08-24 09:50:00|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|172
1629798900000|2021-08-24 09:55:00|20.04|19.96|20.04|19.96|20.04|19.96|19.99|19.91|161
1629799200000|2021-08-24 10:00:00|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|19
1629799500000|2021-08-24 10:05:00|20.01|19.93|19.98|19.9|20.04|19.96|19.98|19.9|76
1629799800000|2021-08-24 10:10:00|19.99|19.91|20.01|19.93|20.03|19.95|19.94|19.86|144
1629800100000|2021-08-24 10:15:00|20.03|19.95|20.03|19.95|20.08|20|20.01|19.93|115
1629800400000|2021-08-24 10:20:00|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|17
1629800700000|2021-08-24 10:25:00|20.01|19.93|19.98|19.9|20.01|19.93|19.94|19.86|1
1629801000000|2021-08-24 10:30:00|||||||||2
1629801300000|2021-08-24 10:35:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|14
1629801600000|2021-08-24 10:40:00|||||||||31
1629801900000|2021-08-24 10:45:00|||||||||1
1629802200000|2021-08-24 10:50:00|||||||||100
1629802500000|2021-08-24 10:55:00|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|44
1629802800000|2021-08-24 11:00:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|40
1629803100000|2021-08-24 11:05:00|||||||||1
1629803400000|2021-08-24 11:10:00|||||||||1
1629803700000|2021-08-24 11:15:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|65
1629804300000|2021-08-24 11:25:00|||||||||1
1629804600000|2021-08-24 11:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|126
1629804900000|2021-08-24 11:35:00|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|81
1629805200000|2021-08-24 11:40:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|424
1629805500000|2021-08-24 11:45:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|3
1629805800000|2021-08-24 11:50:00|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|16
1629806100000|2021-08-24 11:55:00|19.99|19.91|19.99|19.91|20.03|19.95|19.99|19.91|107
1629806400000|2021-08-24 12:00:00|20.03|19.95|20.04|19.96|20.04|19.96|19.99|19.91|12
1629806700000|2021-08-24 12:05:00|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|44
1629807000000|2021-08-24 12:10:00|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|16
1629807300000|2021-08-24 12:15:00|||||||||27
1629807600000|2021-08-24 12:20:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|162
1629807900000|2021-08-24 12:25:00|20.09|20.01|20.03|19.95|20.13|20.05|20.03|19.95|66
1629808200000|2021-08-24 12:30:00|20.06|19.98|20.08|20|20.08|20|20.04|19.96|17
1629808500000|2021-08-24 12:35:00|20.1|20.02|20.13|20.05|20.13|20.05|20.08|20|29
1629808800000|2021-08-24 12:40:00|20.11|20.03|20.18|20.1|20.2|20.12|20.11|20.03|148
1629809100000|2021-08-24 12:45:00|20.2|20.12|20.21|20.13|20.21|20.13|20.13|20.05|30
1629809400000|2021-08-24 12:50:00|20.2|20.12|20.18|20.1|20.21|20.13|20.18|20.1|13
1629809700000|2021-08-24 12:55:00|20.2|20.12|20.13|20.05|20.21|20.13|20.1|20.02|181
1629810000000|2021-08-24 13:00:00|20.12|20.04|20.13|20.05|20.16|20.08|20.11|20.03|50
1629810300000|2021-08-24 13:05:00|20.12|20.04|20.16|20.08|20.16|20.08|20.11|20.03|154
1629810600000|2021-08-24 13:10:00|20.15|20.07|20.13|20.05|20.17|20.09|20.13|20.05|53
1629810900000|2021-08-24 13:15:00|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|65
1629811200000|2021-08-24 13:20:00|20.12|20.04|20.11|20.03|20.13|20.05|20.08|20|65
1629811500000|2021-08-24 13:25:00|||||||||58
1629811800000|2021-08-24 13:30:00|20.08|20|20.13|20.05|20.16|20.08|20.08|20|232
1629812100000|2021-08-24 13:35:00|20.15|20.07|20.03|19.95|20.17|20.09|20.03|19.95|248
1629812400000|2021-08-24 13:40:00|20.01|19.93|20.03|19.95|20.08|20|19.99|19.91|17
1629812700000|2021-08-24 13:45:00|20.04|19.96|20.05|19.97|20.08|20|19.99|19.91|48
1629813000000|2021-08-24 13:50:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|115
1629813300000|2021-08-24 13:55:00|20.12|20.04|20.07|19.99|20.12|20.04|20.03|19.95|7
1629813600000|2021-08-24 14:00:00|20.1|20.02|20.12|20.04|20.12|20.04|20.07|19.99|389
1629813900000|2021-08-24 14:05:00|20.13|20.05|20.08|20|20.17|20.09|20.07|19.99|39
1629814200000|2021-08-24 14:10:00|20.07|19.99|20.03|19.95|20.08|20|20.03|19.95|68
1629814500000|2021-08-24 14:15:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|152
1629814800000|2021-08-24 14:20:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|6
1629815100000|2021-08-24 14:25:00|20.07|19.99|19.98|19.9|20.07|19.99|19.97|19.89|114
1629815400000|2021-08-24 14:30:00|19.97|19.89|20.02|19.94|20.03|19.95|19.97|19.89|102
1629815700000|2021-08-24 14:35:00|19.98|19.9|19.98|19.9|20.02|19.94|19.98|19.9|21
1629816000000|2021-08-24 14:40:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|70
1629816300000|2021-08-24 14:45:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|75
1629816600000|2021-08-24 14:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|30
1629816900000|2021-08-24 14:55:00|19.98|19.9|19.93|19.85|19.99|19.91|19.93|19.85|382
1629817200000|2021-08-24 15:00:00|19.94|19.86|19.99|19.91|19.99|19.91|19.93|19.85|74
1629817500000|2021-08-24 15:05:00|19.96|19.88|19.97|19.89|19.98|19.9|19.92|19.84|200
1629817800000|2021-08-24 15:10:00|19.99|19.91|19.92|19.84|20.01|19.93|19.92|19.84|253
1629818100000|2021-08-24 15:15:00|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|1067
1629818400000|2021-08-24 15:20:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|1285
1629818700000|2021-08-24 15:25:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|1571
1629819000000|2021-08-24 15:30:00|20|19.92|20.04|19.96|20.04|19.96|19.99|19.91|204
1629819300000|2021-08-24 15:35:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|57
1629819600000|2021-08-24 15:40:00|20.02|19.94|20.04|19.96|20.04|19.96|19.99|19.91|56
1629819900000|2021-08-24 15:45:00|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|55
1629820200000|2021-08-24 15:50:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|0
1629820500000|2021-08-24 15:55:00|19.98|19.9|19.94|19.86|19.99|19.91|19.94|19.86|128
1629820800000|2021-08-24 16:00:00|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|13
1629821400000|2021-08-24 16:10:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|50
1629821700000|2021-08-24 16:15:00|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|0
1629822000000|2021-08-24 16:20:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1629822300000|2021-08-24 16:25:00|20.04|19.96|20.07|19.99|20.07|19.99|20.01|19.93|68
1629822600000|2021-08-24 16:30:00|20.05|19.97|19.96|19.88|20.07|19.99|19.94|19.86|6
1629822900000|2021-08-24 16:35:00|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|19
1629823200000|2021-08-24 16:40:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|0
1629823500000|2021-08-24 16:45:00|19.94|19.86|19.95|19.87|19.97|19.89|19.92|19.84|0
1629823800000|2021-08-24 16:50:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|16
1629824100000|2021-08-24 16:55:00|19.97|19.89|19.95|19.87|20|19.92|19.95|19.87|8
1629824400000|2021-08-24 17:00:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1629824700000|2021-08-24 17:05:00|19.9|19.82|19.94|19.86|19.98|19.9|19.9|19.82|9
1629825000000|2021-08-24 17:10:00|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|23
1629825300000|2021-08-24 17:15:00|19.96|19.88|19.94|19.86|19.98|19.9|19.94|19.86|33
1629825600000|2021-08-24 17:20:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|8
1629825900000|2021-08-24 17:25:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629826200000|2021-08-24 17:30:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1629826500000|2021-08-24 17:35:00|19.95|19.87|19.89|19.81|19.95|19.87|19.89|19.81|6
1629826800000|2021-08-24 17:40:00|||||||||1
1629827400000|2021-08-24 17:50:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1629827700000|2021-08-24 17:55:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828000000|2021-08-24 18:00:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828600000|2021-08-24 18:10:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629828900000|2021-08-24 18:15:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829200000|2021-08-24 18:20:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629829500000|2021-08-24 18:25:00|19.94|19.86|19.94|19.86|19.95|19.87|19.92|19.84|0
1629829800000|2021-08-24 18:30:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830400000|2021-08-24 18:40:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1629830700000|2021-08-24 18:45:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1629831000000|2021-08-24 18:50:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1629831300000|2021-08-24 18:55:00|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1629831600000|2021-08-24 19:00:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1629831900000|2021-08-24 19:05:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1629832200000|2021-08-24 19:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1629832500000|2021-08-24 19:15:00|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1629832800000|2021-08-24 19:20:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1629833100000|2021-08-24 19:25:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1629833400000|2021-08-24 19:30:00|19.93|19.85|19.98|19.9|19.99|19.91|19.93|19.85|17
1629833700000|2021-08-24 19:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|9
1629834000000|2021-08-24 19:40:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1629834300000|2021-08-24 19:45:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629834900000|2021-08-24 19:55:00|20|19.92|19.99|19.91|20.02|19.94|19.97|19.89|65
1629850500000|2021-08-25 00:15:00|19.98|19.74|19.95|19.7|19.98|19.74|19.94|19.69|0
1629850800000|2021-08-25 00:20:00|19.98|19.73|19.88|19.8|19.99|19.84|19.88|19.73|0
1629851100000|2021-08-25 00:25:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1629851400000|2021-08-25 00:30:00|19.9|19.82|19.89|19.81|19.92|19.84|19.88|19.8|0
1629851700000|2021-08-25 00:35:00|19.9|19.82|19.89|19.81|19.93|19.85|19.89|19.81|0
1629852000000|2021-08-25 00:40:00|19.9|19.82|19.93|19.85|19.93|19.85|19.89|19.81|0
1629852300000|2021-08-25 00:45:00|19.9|19.82|19.93|19.85|19.99|19.85|19.89|19.74|0
1629852600000|2021-08-25 00:50:00|19.9|19.82|19.89|19.81|19.93|19.85|19.89|19.81|0
1629852900000|2021-08-25 00:55:00|19.9|19.82|19.93|19.85|19.93|19.85|19.89|19.81|0
1629853200000|2021-08-25 01:00:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1629854100000|2021-08-25 01:15:00|19.92|19.84|19.9|19.82|19.99|19.86|19.89|19.74|0
1629854400000|2021-08-25 01:20:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|0
1629854700000|2021-08-25 01:25:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|0
1629855000000|2021-08-25 01:30:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|0
1629855300000|2021-08-25 01:35:00|19.9|19.82|19.9|19.82|19.94|19.86|19.89|19.81|0
1629855600000|2021-08-25 01:40:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1629855900000|2021-08-25 01:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856200000|2021-08-25 01:50:00|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1629856500000|2021-08-25 01:55:00|19.9|19.82|19.93|19.85|19.94|19.86|19.9|19.82|0
1629856800000|2021-08-25 02:00:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1629857100000|2021-08-25 02:05:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857400000|2021-08-25 02:10:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1629857700000|2021-08-25 02:15:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1629858000000|2021-08-25 02:20:00|20.09|19.84|20.16|19.91|20.16|19.91|20.09|19.84|1
1629858300000|2021-08-25 02:25:00|20.18|19.93|20.2|19.9|20.2|19.93|20.16|19.87|0
1629858600000|2021-08-25 02:30:00|20.18|19.88|20.16|19.86|20.2|19.9|20.16|19.86|0
1629858900000|2021-08-25 02:35:00|20.18|19.88|20.16|19.86|20.18|19.88|20.16|19.86|0
1629860400000|2021-08-25 03:00:00|20.18|19.88|20.18|19.88|20.22|19.92|20.16|19.86|0
1629860700000|2021-08-25 03:05:00|20.24|19.94|20.18|19.88|20.25|19.95|20.18|19.88|0
1629861000000|2021-08-25 03:10:00|20.17|19.87|20.18|19.88|20.23|19.93|20.16|19.86|0
1629861300000|2021-08-25 03:15:00|20.22|19.92|20.19|19.89|20.24|19.94|20.15|19.88|0
1629861600000|2021-08-25 03:20:00|20.15|19.9|20.25|20|20.25|20.07|20.15|19.89|0
1629861900000|2021-08-25 03:25:00|20.27|20.02|20.15|20.07|20.31|20.07|20.15|20|0
1629862200000|2021-08-25 03:30:00|20.25|20|20.15|19.9|20.25|20.07|20.15|19.9|1
1629862500000|2021-08-25 03:35:00|20.17|19.92|20.19|19.94|20.19|19.94|20.15|19.9|0
1629862800000|2021-08-25 03:40:00|20.2|19.95|20.2|19.9|20.2|19.95|20.2|19.9|0
1629863700000|2021-08-25 03:55:00|20.22|19.92|20.22|19.92|20.24|19.94|20.2|19.9|0
1629864000000|2021-08-25 04:00:00|20.2|19.9|20.24|19.94|20.24|19.94|20.2|19.9|0
1629864300000|2021-08-25 04:05:00|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1629864900000|2021-08-25 04:15:00|20.2|19.95|20.2|19.95|20.24|19.95|20.2|19.94|0
1629865200000|2021-08-25 04:20:00|20.24|19.94|20.2|19.95|20.24|19.95|20.2|19.94|0
1629866100000|2021-08-25 04:35:00|20.24|19.94|20.2|19.95|20.24|19.98|20.2|19.94|0
1629866400000|2021-08-25 04:40:00|20.24|19.94|20.24|19.94|20.24|19.98|20.23|19.94|0
1629866700000|2021-08-25 04:45:00|20.2|19.95|20.21|19.96|20.24|19.96|20.2|19.94|0
1629867000000|2021-08-25 04:50:00|20.23|19.98|20.23|19.98|20.25|20|20.23|19.98|0
1629867300000|2021-08-25 04:55:00|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1629867600000|2021-08-25 05:00:00|20.25|20|20.22|19.97|20.25|20|20.22|19.97|0
1629867900000|2021-08-25 05:05:00|20.24|19.99|20.22|19.97|20.24|19.99|20.22|19.97|0
1629868500000|2021-08-25 05:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1629869100000|2021-08-25 05:25:00|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1629869400000|2021-08-25 05:30:00|20.15|20.07|20.11|19.86|20.15|20.07|20.11|19.86|2
1629869700000|2021-08-25 05:35:00|20.06|19.98|20.16|19.91|20.16|19.98|20.06|19.9|0
1629870300000|2021-08-25 05:45:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1629870600000|2021-08-25 05:50:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1629870900000|2021-08-25 05:55:00|19.98|19.9|20.03|19.95|20.09|19.95|19.96|19.84|8
1629871200000|2021-08-25 06:00:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1629871500000|2021-08-25 06:05:00|20.02|19.94|20|19.92|20.03|19.95|19.99|19.91|2
1629871800000|2021-08-25 06:10:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1629872100000|2021-08-25 06:15:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1629872700000|2021-08-25 06:25:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1629873000000|2021-08-25 06:30:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1629873900000|2021-08-25 06:45:00|20.02|19.94|20.04|19.96|20.04|19.96|19.99|19.91|0
1629874200000|2021-08-25 06:50:00|20.01|19.93|19.94|19.86|20.01|19.93|19.92|19.84|44
1629874500000|2021-08-25 06:55:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1629874800000|2021-08-25 07:00:00|19.94|19.86|19.88|19.8|19.95|19.87|19.88|19.8|196
1629875100000|2021-08-25 07:05:00|19.9|19.82|19.95|19.87|19.97|19.89|19.9|19.82|334
1629875400000|2021-08-25 07:10:00|19.98|19.9|20|19.92|20.02|19.94|19.96|19.88|167
1629875700000|2021-08-25 07:15:00|19.97|19.89|20|19.92|20|19.92|19.96|19.88|222
1629876000000|2021-08-25 07:20:00|19.99|19.91|20|19.92|20.02|19.94|19.96|19.88|62
1629876300000|2021-08-25 07:25:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1629876600000|2021-08-25 07:30:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|11
1629876900000|2021-08-25 07:35:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|6
1629877200000|2021-08-25 07:40:00|19.97|19.89|19.97|19.89|20|19.92|19.95|19.87|0
1629877500000|2021-08-25 07:45:00|19.95|19.87|19.95|19.87|19.99|19.91|19.95|19.87|0
1629877800000|2021-08-25 07:50:00|19.9|19.82|20|19.92|20|19.92|19.9|19.82|738
1629878100000|2021-08-25 07:55:00|19.99|19.91|19.99|19.91|20|19.92|19.95|19.87|28
1629878400000|2021-08-25 08:00:00|20|19.92|19.97|19.89|20.04|19.96|19.95|19.87|153
1629878700000|2021-08-25 08:05:00|19.99|19.91|19.97|19.89|19.99|19.91|19.95|19.87|11
1629879000000|2021-08-25 08:10:00|19.95|19.87|19.94|19.86|19.95|19.87|19.9|19.82|44
1629879300000|2021-08-25 08:15:00|19.95|19.87|19.91|19.83|19.96|19.88|19.91|19.83|91
1629879600000|2021-08-25 08:20:00|19.92|19.84|19.91|19.83|19.92|19.84|19.87|19.79|25
1629879900000|2021-08-25 08:25:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1629880200000|2021-08-25 08:30:00|19.92|19.84|19.95|19.87|19.96|19.88|19.91|19.83|155
1629880500000|2021-08-25 08:35:00|19.96|19.88|20|19.92|20.02|19.94|19.95|19.87|110
1629880800000|2021-08-25 08:40:00|19.98|19.9|19.94|19.86|20.01|19.93|19.92|19.84|433
1629881100000|2021-08-25 08:45:00|19.96|19.88|19.96|19.88|19.97|19.89|19.92|19.84|109
1629881400000|2021-08-25 08:50:00|19.97|19.89|19.92|19.84|19.97|19.89|19.91|19.83|69
1629881700000|2021-08-25 08:55:00|19.96|19.88|19.96|19.88|19.96|19.88|19.92|19.84|69
1629882000000|2021-08-25 09:00:00|19.97|19.89|19.96|19.88|19.97|19.89|19.92|19.84|25
1629882300000|2021-08-25 09:05:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|7
1629882600000|2021-08-25 09:10:00|||||||||2
1629882900000|2021-08-25 09:15:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|31
1629883200000|2021-08-25 09:20:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1629883500000|2021-08-25 09:25:00|||||||||3
1629883800000|2021-08-25 09:30:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629884100000|2021-08-25 09:35:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1629884400000|2021-08-25 09:40:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1629884700000|2021-08-25 09:45:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|33
1629885000000|2021-08-25 09:50:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|12
1629885300000|2021-08-25 09:55:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629885600000|2021-08-25 10:00:00|||||||||3
1629885900000|2021-08-25 10:05:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1629886200000|2021-08-25 10:10:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|9
1629886500000|2021-08-25 10:15:00|||||||||14
1629886800000|2021-08-25 10:20:00|||||||||16
1629887100000|2021-08-25 10:25:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|173
1629887400000|2021-08-25 10:30:00|||||||||43
1629887700000|2021-08-25 10:35:00|||||||||24
1629888000000|2021-08-25 10:40:00|19.99|19.91|20.01|19.93|20.02|19.94|19.97|19.89|43
1629888300000|2021-08-25 10:45:00|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|22
1629888600000|2021-08-25 10:50:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|69
1629889500000|2021-08-25 11:05:00|19.99|19.91|20|19.92|20.02|19.94|19.97|19.89|44
1629889800000|2021-08-25 11:10:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|3
1629890100000|2021-08-25 11:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1629890400000|2021-08-25 11:20:00|20.01|19.93|20.02|19.94|20.06|19.98|20.01|19.93|66
1629891000000|2021-08-25 11:30:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|15
1629891300000|2021-08-25 11:35:00|20.06|19.98|20.07|19.99|20.07|19.99|20.02|19.94|18
1629891600000|2021-08-25 11:40:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|1
1629891900000|2021-08-25 11:45:00|||||||||4400
1629892200000|2021-08-25 11:50:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|7
1629892500000|2021-08-25 11:55:00|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|14
1629892800000|2021-08-25 12:00:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1629893100000|2021-08-25 12:05:00|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|210
1629893400000|2021-08-25 12:10:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|61
1629894000000|2021-08-25 12:20:00|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|46
1629894600000|2021-08-25 12:30:00|20.03|19.95|20.01|19.93|20.06|19.98|19.99|19.91|91
1629894900000|2021-08-25 12:35:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|21
1629895200000|2021-08-25 12:40:00|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|7
1629895800000|2021-08-25 12:50:00|||||||||8
1629896100000|2021-08-25 12:55:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|97
1629896400000|2021-08-25 13:00:00|19.93|19.85|19.97|19.89|19.98|19.9|19.93|19.85|2
1629896700000|2021-08-25 13:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1629897000000|2021-08-25 13:10:00|19.97|19.89|19.96|19.88|20.01|19.93|19.96|19.88|169
1629897600000|2021-08-25 13:20:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|63
1629898200000|2021-08-25 13:30:00|19.99|19.91|20.01|19.93|20.01|19.93|19.96|19.88|108
1629898500000|2021-08-25 13:35:00|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|164
1629898800000|2021-08-25 13:40:00|19.96|19.88|19.96|19.88|20.01|19.93|19.96|19.88|305
1629899100000|2021-08-25 13:45:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|13
1629899400000|2021-08-25 13:50:00|19.98|19.9|19.96|19.88|20.01|19.93|19.96|19.88|34
1629899700000|2021-08-25 13:55:00|19.92|19.84|19.86|19.78|19.96|19.88|19.86|19.78|213
1629900000000|2021-08-25 14:00:00|19.87|19.79|19.86|19.78|19.91|19.83|19.86|19.78|173
1629900300000|2021-08-25 14:05:00|19.88|19.8|19.91|19.83|19.91|19.83|19.86|19.78|186
1629900600000|2021-08-25 14:10:00|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|69
1629900900000|2021-08-25 14:15:00|||||||||37
1629901200000|2021-08-25 14:20:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|56
1629901500000|2021-08-25 14:25:00|19.9|19.82|19.9|19.82|19.9|19.82|19.86|19.78|332
1629901800000|2021-08-25 14:30:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|207
1629902100000|2021-08-25 14:35:00|||||||||30
1629902400000|2021-08-25 14:40:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|48
1629902700000|2021-08-25 14:45:00|19.81|19.73|19.85|19.77|19.86|19.78|19.81|19.73|44
1629903000000|2021-08-25 14:50:00|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|66
1629903300000|2021-08-25 14:55:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|3
1629903600000|2021-08-25 15:00:00|||||||||14
1629903900000|2021-08-25 15:05:00|||||||||10
1629904200000|2021-08-25 15:10:00|||||||||42
1629904500000|2021-08-25 15:15:00|||||||||32
1629904800000|2021-08-25 15:20:00|19.87|19.79|19.86|19.78|19.91|19.83|19.86|19.78|16
1629905100000|2021-08-25 15:25:00|19.83|19.75|19.82|19.74|19.83|19.75|19.81|19.73|189
1629905400000|2021-08-25 15:30:00|19.81|19.73|19.85|19.77|19.86|19.78|19.81|19.73|131
1629905700000|2021-08-25 15:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|24
1629906000000|2021-08-25 15:40:00|19.81|19.73|19.81|19.73|19.86|19.78|19.81|19.73|68
1629906300000|2021-08-25 15:45:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|59
1629906600000|2021-08-25 15:50:00|||||||||2
1629906900000|2021-08-25 15:55:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|55
1629907200000|2021-08-25 16:00:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1629907500000|2021-08-25 16:05:00|||||||||1
1629907800000|2021-08-25 16:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|68
1629908100000|2021-08-25 16:15:00|19.84|19.76|19.85|19.77|19.86|19.78|19.82|19.74|77
1629908400000|2021-08-25 16:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1629908700000|2021-08-25 16:25:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1629909000000|2021-08-25 16:30:00|19.85|19.77|19.85|19.77|19.86|19.78|19.83|19.75|7
1629909300000|2021-08-25 16:35:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1629909600000|2021-08-25 16:40:00|19.82|19.74|19.85|19.77|19.87|19.79|19.82|19.74|6
1629909900000|2021-08-25 16:45:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|0
1629910500000|2021-08-25 16:55:00|||||||||4
1629910800000|2021-08-25 17:00:00|19.85|19.77|19.83|19.75|19.86|19.78|19.83|19.75|8
1629911100000|2021-08-25 17:05:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|13
1629911700000|2021-08-25 17:15:00|19.84|19.76|19.83|19.75|19.88|19.8|19.83|19.75|0
1629912000000|2021-08-25 17:20:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629912600000|2021-08-25 17:30:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|3
1629912900000|2021-08-25 17:35:00|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|0
1629913500000|2021-08-25 17:45:00|||||||||1
1629913800000|2021-08-25 17:50:00|19.87|19.79|19.87|19.79|19.88|19.8|19.83|19.75|1
1629914100000|2021-08-25 17:55:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629914400000|2021-08-25 18:00:00|19.88|19.8|19.88|19.8|19.92|19.84|19.87|19.79|228
1629914700000|2021-08-25 18:05:00|19.86|19.78|19.87|19.79|19.88|19.8|19.85|19.77|0
1629915000000|2021-08-25 18:10:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915300000|2021-08-25 18:15:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|1
1629915600000|2021-08-25 18:20:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1629915900000|2021-08-25 18:25:00|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|0
1629916200000|2021-08-25 18:30:00|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|0
1629916500000|2021-08-25 18:35:00|19.85|19.77|19.85|19.77|19.87|19.79|19.83|19.75|2
1629916800000|2021-08-25 18:40:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|2
1629917100000|2021-08-25 18:45:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1629917700000|2021-08-25 18:55:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|16
1629918000000|2021-08-25 19:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|13
1629918600000|2021-08-25 19:10:00|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|2
1629918900000|2021-08-25 19:15:00|19.82|19.74|19.79|19.71|19.82|19.74|19.77|19.69|4
1629919200000|2021-08-25 19:20:00|19.82|19.74|19.8|19.72|19.82|19.74|19.77|19.69|1
1629919500000|2021-08-25 19:25:00|19.79|19.71|19.79|19.71|19.8|19.72|19.77|19.69|0
1629919800000|2021-08-25 19:30:00|19.8|19.72|19.79|19.71|19.82|19.74|19.77|19.69|7
1629920100000|2021-08-25 19:35:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1629920400000|2021-08-25 19:40:00|19.79|19.71|19.77|19.69|19.8|19.72|19.77|19.69|0
1629920700000|2021-08-25 19:45:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|1
1629921000000|2021-08-25 19:50:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|8
1629921300000|2021-08-25 19:55:00|19.7|19.62|19.84|19.59|19.84|19.75|19.7|19.59|133
1629936900000|2021-08-26 00:15:00|19.93|19.63|19.88|19.63|19.93|19.63|19.88|19.58|0
1629937200000|2021-08-26 00:20:00|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1629937800000|2021-08-26 00:30:00|19.85|19.77|19.92|19.67|19.92|19.77|19.85|19.67|0
1629938100000|2021-08-26 00:35:00|19.85|19.77|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938400000|2021-08-26 00:40:00|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629938700000|2021-08-26 00:45:00|19.92|19.67|19.85|19.77|19.92|19.77|19.85|19.67|0
1629939000000|2021-08-26 00:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1629939300000|2021-08-26 00:55:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939600000|2021-08-26 01:00:00|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1629939900000|2021-08-26 01:05:00|19.86|19.78|19.95|19.87|19.95|19.87|19.85|19.77|4
1629940200000|2021-08-26 01:10:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629940500000|2021-08-26 01:15:00|20.02|19.77|20.02|19.77|20.04|19.87|19.93|19.77|0
1629940800000|2021-08-26 01:20:00|19.95|19.87|19.95|19.87|20.02|19.87|19.9|19.72|0
1629941100000|2021-08-26 01:25:00|20.02|19.77|20.14|19.84|20.14|19.87|19.95|19.77|0
1629941400000|2021-08-26 01:30:00|20.12|19.82|20|19.92|20.14|19.92|19.95|19.77|0
1629941700000|2021-08-26 01:35:00|19.97|19.89|20.02|19.77|20.07|19.92|19.95|19.77|0
1629942000000|2021-08-26 01:40:00|19.95|19.87|19.95|19.87|20.02|19.87|19.93|19.77|0
1629942300000|2021-08-26 01:45:00|20.02|19.77|20.02|19.77|20.02|19.87|19.95|19.77|0
1629942600000|2021-08-26 01:50:00|19.95|19.87|19.9|19.82|20.02|19.87|19.88|19.72|0
1629942900000|2021-08-26 01:55:00|19.97|19.72|19.95|19.87|20.04|19.87|19.9|19.72|0
1629943200000|2021-08-26 02:00:00|20.02|19.77|19.95|19.87|20.04|19.87|19.9|19.75|0
1629943500000|2021-08-26 02:05:00|19.96|19.88|19.96|19.88|20.02|19.92|19.95|19.77|0
1629943800000|2021-08-26 02:10:00|19.98|19.9|19.95|19.87|20.02|19.9|19.95|19.77|0
1629944100000|2021-08-26 02:15:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629944400000|2021-08-26 02:20:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1629944700000|2021-08-26 02:25:00|20.02|19.77|19.96|19.88|20.02|19.88|19.95|19.77|0
1629945000000|2021-08-26 02:30:00|20.06|19.81|19.96|19.88|20.07|19.92|19.95|19.81|0
1629945300000|2021-08-26 02:35:00|19.98|19.9|19.98|19.9|20|19.92|19.95|19.87|0
1629945600000|2021-08-26 02:40:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629945900000|2021-08-26 02:45:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629946500000|2021-08-26 02:55:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629946800000|2021-08-26 03:00:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629947100000|2021-08-26 03:05:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629947400000|2021-08-26 03:10:00|19.96|19.88|19.98|19.9|20|19.92|19.95|19.87|0
1629947700000|2021-08-26 03:15:00|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629948000000|2021-08-26 03:20:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1629948300000|2021-08-26 03:25:00|19.95|19.87|19.98|19.9|20|19.92|19.95|19.87|0
1629948600000|2021-08-26 03:30:00|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1629948900000|2021-08-26 03:35:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629949500000|2021-08-26 03:45:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629949800000|2021-08-26 03:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|0
1629950100000|2021-08-26 03:55:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1629950400000|2021-08-26 04:00:00|19.98|19.9|19.98|19.9|20|19.92|19.95|19.87|0
1629951000000|2021-08-26 04:10:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629951300000|2021-08-26 04:15:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1629952800000|2021-08-26 04:40:00|20.02|19.77|19.95|19.87|20.02|19.87|19.95|19.77|0
1629953400000|2021-08-26 04:50:00|20.02|19.77|19.95|19.87|20.02|19.88|19.95|19.77|0
1629953700000|2021-08-26 04:55:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1629954000000|2021-08-26 05:00:00|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1629954300000|2021-08-26 05:05:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1629954600000|2021-08-26 05:10:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1629954900000|2021-08-26 05:15:00|19.97|19.89|19.96|19.88|20.02|19.9|19.96|19.77|0
1629955200000|2021-08-26 05:20:00|19.98|19.9|19.96|19.88|20.02|19.9|19.96|19.77|4
1629955800000|2021-08-26 05:30:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629956100000|2021-08-26 05:35:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|1
1629956400000|2021-08-26 05:40:00|19.94|19.86|19.96|19.88|19.98|19.9|19.94|19.86|2
1629956700000|2021-08-26 05:45:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957000000|2021-08-26 05:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1629957300000|2021-08-26 05:55:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1629957600000|2021-08-26 06:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|2
1629957900000|2021-08-26 06:05:00|19.97|19.89|20.03|19.95|20.03|19.95|19.96|19.88|7
1629958200000|2021-08-26 06:10:00|20.05|19.97|20.13|20.05|20.13|20.05|20.05|19.97|74
1629958500000|2021-08-26 06:15:00|20.1|20.02|20.11|20.03|20.13|20.05|20.08|20|12
1629958800000|2021-08-26 06:20:00|20.13|20.05|20.13|20.05|20.14|20.06|20.11|20.03|2
1629959100000|2021-08-26 06:25:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|15
1629959700000|2021-08-26 06:35:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|2
1629960000000|2021-08-26 06:40:00|20.14|20.06|20.15|20.07|20.17|20.09|20.13|20.05|68
1629960300000|2021-08-26 06:45:00|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|12
1629960600000|2021-08-26 06:50:00|20.17|20.09|20.18|20.1|20.22|20.14|20.17|20.09|99
1629960900000|2021-08-26 06:55:00|20.15|20.07|20.16|20.08|20.18|20.1|20.13|20.05|213
1629961200000|2021-08-26 07:00:00|20.13|20.05|20.23|20.15|20.23|20.15|20.12|20.04|212
1629961500000|2021-08-26 07:05:00|20.27|20.19|20.45|20.37|20.45|20.37|20.23|20.15|1084
1629961800000|2021-08-26 07:10:00|20.47|20.39|20.4|20.32|20.5|20.42|20.36|20.28|348
1629962100000|2021-08-26 07:15:00|20.44|20.36|20.37|20.29|20.48|20.4|20.37|20.29|593
1629962400000|2021-08-26 07:20:00|20.38|20.3|20.48|20.4|20.55|20.47|20.37|20.29|439
1629962700000|2021-08-26 07:25:00|20.47|20.39|20.32|20.24|20.5|20.42|20.3|20.22|82
1629963000000|2021-08-26 07:30:00|20.3|20.22|20.22|20.14|20.31|20.23|20.13|20.05|528
1629963300000|2021-08-26 07:35:00|20.2|20.12|20.26|20.18|20.26|20.18|20.15|20.07|261
1629963600000|2021-08-26 07:40:00|20.24|20.16|20.27|20.19|20.27|20.19|20.17|20.09|35
1629963900000|2021-08-26 07:45:00|20.22|20.14|20.27|20.19|20.32|20.24|20.22|20.14|48
1629964200000|2021-08-26 07:50:00|20.29|20.21|20.32|20.24|20.32|20.24|20.25|20.17|27
1629964500000|2021-08-26 07:55:00|20.3|20.22|20.23|20.15|20.32|20.24|20.2|20.12|61
1629964800000|2021-08-26 08:00:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|11
1629965100000|2021-08-26 08:05:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|40
1629965400000|2021-08-26 08:10:00|20.22|20.14|20.18|20.1|20.23|20.15|20.18|20.1|2
1629965700000|2021-08-26 08:15:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|16
1629966000000|2021-08-26 08:20:00|20.2|20.12|20.17|20.09|20.23|20.15|20.1|20.02|9
1629966300000|2021-08-26 08:25:00|20.15|20.07|20.18|20.1|20.19|20.11|20.15|20.07|0
1629966600000|2021-08-26 08:30:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|23
1629966900000|2021-08-26 08:35:00|20.15|20.07|20.18|20.1|20.2|20.12|20.13|20.05|11
1629967200000|2021-08-26 08:40:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|3
1629967500000|2021-08-26 08:45:00|20.22|20.14|20.23|20.15|20.23|20.15|20.19|20.11|2
1629967800000|2021-08-26 08:50:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1629968100000|2021-08-26 08:55:00|20.28|20.2|20.33|20.25|20.33|20.25|20.24|20.16|188
1629968400000|2021-08-26 09:00:00|20.35|20.27|20.47|20.39|20.47|20.39|20.33|20.25|210
1629968700000|2021-08-26 09:05:00|20.48|20.4|20.4|20.32|20.52|20.44|20.4|20.32|313
1629969000000|2021-08-26 09:10:00|20.42|20.34|20.35|20.27|20.42|20.34|20.3|20.22|59
1629969300000|2021-08-26 09:15:00|20.37|20.29|20.3|20.22|20.38|20.3|20.3|20.22|107
1629969600000|2021-08-26 09:20:00|20.32|20.24|20.37|20.29|20.39|20.31|20.3|20.22|122
1629969900000|2021-08-26 09:25:00|20.35|20.27|20.44|20.36|20.44|20.36|20.3|20.22|78
1629970200000|2021-08-26 09:30:00|20.49|20.41|20.44|20.36|20.52|20.44|20.44|20.36|232
1629970500000|2021-08-26 09:35:00|20.42|20.34|20.44|20.36|20.49|20.41|20.4|20.32|262
1629970800000|2021-08-26 09:40:00|20.45|20.37|20.42|20.34|20.45|20.37|20.4|20.32|304
1629971100000|2021-08-26 09:45:00|20.44|20.36|20.44|20.36|20.44|20.36|20.4|20.32|133
1629971400000|2021-08-26 09:50:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|278
1629971700000|2021-08-26 09:55:00|20.37|20.29|20.35|20.27|20.4|20.32|20.35|20.27|55
1629972000000|2021-08-26 10:00:00|20.34|20.26|20.3|20.22|20.34|20.26|20.27|20.19|31
1629972300000|2021-08-26 10:05:00|20.31|20.23|20.37|20.29|20.4|20.32|20.3|20.22|41
1629972600000|2021-08-26 10:10:00|20.39|20.31|20.39|20.31|20.4|20.32|20.36|20.28|4
1629972900000|2021-08-26 10:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.32|20.24|15
1629973200000|2021-08-26 10:20:00|20.35|20.27|20.36|20.28|20.36|20.28|20.32|20.24|123
1629973500000|2021-08-26 10:25:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|58
1629973800000|2021-08-26 10:30:00|20.3|20.22|20.37|20.29|20.37|20.29|20.27|20.19|26
1629974100000|2021-08-26 10:35:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|1
1629974400000|2021-08-26 10:40:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1629974700000|2021-08-26 10:45:00|20.31|20.23|20.27|20.19|20.32|20.24|20.27|20.19|19
1629975000000|2021-08-26 10:50:00|20.29|20.21|20.3|20.22|20.3|20.22|20.27|20.19|92
1629975300000|2021-08-26 10:55:00|20.27|20.19|20.3|20.22|20.32|20.24|20.27|20.19|84
1629975600000|2021-08-26 11:00:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|11
1629975900000|2021-08-26 11:05:00|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|34
1629976200000|2021-08-26 11:10:00|20.31|20.23|20.27|20.19|20.32|20.24|20.27|20.19|18
1629976500000|2021-08-26 11:15:00|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|42
1629976800000|2021-08-26 11:20:00|20.26|20.18|20.2|20.12|20.27|20.19|20.17|20.09|36
1629977100000|2021-08-26 11:25:00|20.19|20.11|20.21|20.13|20.24|20.16|20.17|20.09|5
1629977400000|2021-08-26 11:30:00|20.2|20.12|20.21|20.13|20.24|20.16|20.2|20.12|0
1629977700000|2021-08-26 11:35:00|20.22|20.14|20.19|20.11|20.22|20.14|20.17|20.09|9
1629978000000|2021-08-26 11:40:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1629978300000|2021-08-26 11:45:00|20.2|20.12|20.19|20.11|20.22|20.14|20.17|20.09|8
1629978600000|2021-08-26 11:50:00|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|0
1629978900000|2021-08-26 11:55:00|20.17|20.09|20.19|20.11|20.21|20.13|20.17|20.09|5
1629979200000|2021-08-26 12:00:00|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|11
1629979800000|2021-08-26 12:10:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|136
1629980400000|2021-08-26 12:20:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|106
1629980700000|2021-08-26 12:25:00|||||||||18
1629981000000|2021-08-26 12:30:00|20.22|20.14|20.21|20.13|20.24|20.16|20.19|20.11|150
1629981300000|2021-08-26 12:35:00|20.22|20.14|20.34|20.26|20.34|20.26|20.21|20.13|249
1629981600000|2021-08-26 12:40:00|20.32|20.24|20.26|20.18|20.34|20.26|20.25|20.17|112
1629981900000|2021-08-26 12:45:00|20.25|20.17|20.24|20.16|20.27|20.19|20.21|20.13|5
1629982200000|2021-08-26 12:50:00|20.25|20.17|20.21|20.13|20.26|20.18|20.21|20.13|43
1629982500000|2021-08-26 12:55:00|20.22|20.14|20.25|20.17|20.26|20.18|20.21|20.13|10
1629982800000|2021-08-26 13:00:00|20.26|20.18|20.21|20.13|20.29|20.21|20.21|20.13|825
1629983400000|2021-08-26 13:10:00|20.19|20.11|20.2|20.12|20.21|20.13|20.16|20.08|97
1629983700000|2021-08-26 13:15:00|20.21|20.13|20.21|20.13|20.25|20.17|20.21|20.13|220
1629984000000|2021-08-26 13:20:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1629984300000|2021-08-26 13:25:00|20.24|20.16|20.26|20.18|20.29|20.21|20.24|20.16|81
1629984600000|2021-08-26 13:30:00|20.25|20.17|20.2|20.12|20.26|20.18|20.2|20.12|186
1629984900000|2021-08-26 13:35:00|20.21|20.13|20.24|20.16|20.24|20.16|20.16|20.08|89
1629985200000|2021-08-26 13:40:00|20.21|20.13|20.16|20.08|20.24|20.16|20.16|20.08|57
1629985500000|2021-08-26 13:45:00|20.17|20.09|20.12|20.04|20.17|20.09|20.07|19.99|112
1629985800000|2021-08-26 13:50:00|20.11|20.03|20.11|20.03|20.19|20.11|20.11|20.03|325
1629986100000|2021-08-26 13:55:00|20.12|20.04|20.19|20.11|20.19|20.11|20.11|20.03|143
1629986400000|2021-08-26 14:00:00|20.17|20.09|20.11|20.03|20.19|20.11|20.11|20.03|122
1629986700000|2021-08-26 14:05:00|20.16|20.08|20.14|20.06|20.16|20.08|20.11|20.03|55
1629987000000|2021-08-26 14:10:00|20.12|20.04|20.12|20.04|20.14|20.06|20.11|20.03|342
1629987300000|2021-08-26 14:15:00|20.11|20.03|20.16|20.08|20.21|20.13|20.11|20.03|179
1629987600000|2021-08-26 14:20:00|20.17|20.09|20.32|20.24|20.32|20.24|20.16|20.08|394
1629987900000|2021-08-26 14:25:00|20.34|20.26|20.39|20.31|20.72|20.64|20.34|20.26|1273
1629988200000|2021-08-26 14:30:00|20.37|20.29|20.51|20.43|20.56|20.48|20.32|20.24|486
1629988500000|2021-08-26 14:35:00|20.53|20.45|20.6|20.52|20.6|20.52|20.37|20.29|453
1629988800000|2021-08-26 14:40:00|20.61|20.53|20.61|20.53|20.7|20.62|20.56|20.48|275
1629989100000|2021-08-26 14:45:00|20.58|20.5|20.56|20.48|20.61|20.53|20.42|20.34|760
1629989400000|2021-08-26 14:50:00|20.57|20.49|20.64|20.56|20.67|20.59|20.54|20.46|92
1629989700000|2021-08-26 14:55:00|20.62|20.54|20.64|20.56|20.68|20.6|20.56|20.48|247
1629990000000|2021-08-26 15:00:00|20.66|20.58|20.67|20.59|20.81|20.73|20.64|20.56|516
1629990300000|2021-08-26 15:05:00|20.68|20.6|20.54|20.46|20.77|20.69|20.54|20.46|369
1629990600000|2021-08-26 15:10:00|20.51|20.43|20.41|20.33|20.51|20.43|20.41|20.33|301
1629990900000|2021-08-26 15:15:00|20.37|20.29|20.37|20.29|20.42|20.34|20.32|20.24|674
1629991200000|2021-08-26 15:20:00|20.34|20.26|20.34|20.26|20.34|20.26|20.25|20.17|387
1629991500000|2021-08-26 15:25:00|20.33|20.25|20.32|20.24|20.39|20.31|20.29|20.21|1077
1629991800000|2021-08-26 15:30:00|20.36|20.28|20.43|20.35|20.51|20.43|20.36|20.28|223
1629992100000|2021-08-26 15:35:00|20.44|20.36|20.4|20.32|20.56|20.48|20.38|20.3|45
1629992400000|2021-08-26 15:40:00|20.38|20.3|20.56|20.48|20.57|20.49|20.38|20.3|180
1629992700000|2021-08-26 15:45:00|20.57|20.49|20.56|20.48|20.61|20.53|20.49|20.41|18
1629993000000|2021-08-26 15:50:00|20.55|20.47|20.53|20.45|20.56|20.48|20.49|20.41|9
1629993300000|2021-08-26 15:55:00|20.52|20.44|20.47|20.39|20.56|20.48|20.44|20.36|17
1629993600000|2021-08-26 16:00:00|20.46|20.38|20.38|20.3|20.47|20.39|20.34|20.26|50
1629993900000|2021-08-26 16:05:00|20.39|20.31|20.43|20.35|20.43|20.35|20.38|20.3|13
1629994200000|2021-08-26 16:10:00|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|0
1629994500000|2021-08-26 16:15:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|1
1629994800000|2021-08-26 16:20:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1629995100000|2021-08-26 16:25:00|20.39|20.31|20.41|20.33|20.43|20.35|20.38|20.3|0
1629995400000|2021-08-26 16:30:00|20.39|20.31|20.39|20.31|20.44|20.36|20.38|20.3|1
1629995700000|2021-08-26 16:35:00|20.41|20.33|20.44|20.36|20.44|20.36|20.36|20.28|1
1629996000000|2021-08-26 16:40:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|23
1629996300000|2021-08-26 16:45:00|20.53|20.45|20.54|20.46|20.58|20.5|20.51|20.43|8
1629996600000|2021-08-26 16:50:00|20.56|20.48|20.59|20.51|20.59|20.51|20.51|20.43|4
1629996900000|2021-08-26 16:55:00|20.58|20.5|20.54|20.46|20.59|20.51|20.51|20.43|1
1629997200000|2021-08-26 17:00:00|20.56|20.48|20.59|20.51|20.59|20.51|20.54|20.46|8
1629997500000|2021-08-26 17:05:00|20.56|20.48|20.58|20.5|20.59|20.51|20.54|20.46|1
1629997800000|2021-08-26 17:10:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|0
1629998100000|2021-08-26 17:15:00|20.49|20.41|20.59|20.51|20.59|20.51|20.49|20.41|0
1629998400000|2021-08-26 17:20:00|20.63|20.55|20.74|20.66|20.74|20.66|20.61|20.53|25
1629998700000|2021-08-26 17:25:00|20.76|20.68|20.68|20.6|20.76|20.68|20.66|20.58|5
1629999000000|2021-08-26 17:30:00|20.66|20.58|20.61|20.53|20.68|20.6|20.58|20.5|6
1629999300000|2021-08-26 17:35:00|20.63|20.55|20.61|20.53|20.63|20.55|20.58|20.5|20
1629999600000|2021-08-26 17:40:00|20.6|20.52|20.59|20.51|20.61|20.53|20.57|20.49|0
1629999900000|2021-08-26 17:45:00|20.6|20.52|20.64|20.56|20.65|20.57|20.59|20.51|0
1630000200000|2021-08-26 17:50:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1630000500000|2021-08-26 17:55:00|20.64|20.56|20.63|20.55|20.64|20.56|20.58|20.5|4
1630000800000|2021-08-26 18:00:00|20.64|20.56|20.73|20.65|20.73|20.65|20.64|20.56|49
1630001100000|2021-08-26 18:05:00|20.75|20.67|20.8|20.72|20.82|20.74|20.73|20.65|77
1630001400000|2021-08-26 18:10:00|20.79|20.71|20.78|20.7|20.79|20.71|20.74|20.66|0
1630001700000|2021-08-26 18:15:00|20.77|20.69|20.78|20.7|20.78|20.7|20.7|20.62|10
1630002000000|2021-08-26 18:20:00|20.77|20.69|20.74|20.66|20.77|20.69|20.64|20.56|20
1630002300000|2021-08-26 18:25:00|20.76|20.68|20.72|20.64|20.76|20.68|20.69|20.61|2
1630002600000|2021-08-26 18:30:00|20.73|20.65|20.67|20.59|20.76|20.68|20.64|20.56|1
1630002900000|2021-08-26 18:35:00|20.68|20.6|20.58|20.5|20.69|20.61|20.58|20.5|0
1630003200000|2021-08-26 18:40:00|20.59|20.51|20.69|20.61|20.71|20.63|20.59|20.51|0
1630003500000|2021-08-26 18:45:00|20.71|20.63|20.74|20.66|20.74|20.66|20.64|20.56|0
1630003800000|2021-08-26 18:50:00|20.71|20.63|20.69|20.61|20.75|20.67|20.69|20.61|0
1630004100000|2021-08-26 18:55:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|2
1630004400000|2021-08-26 19:00:00|20.76|20.68|20.79|20.71|20.82|20.74|20.76|20.68|22
1630004700000|2021-08-26 19:05:00|20.8|20.72|20.84|20.76|20.9|20.82|20.79|20.71|66
1630005000000|2021-08-26 19:10:00|20.82|20.74|20.84|20.76|20.9|20.82|20.77|20.69|7
1630005300000|2021-08-26 19:15:00|20.85|20.77|20.79|20.71|20.89|20.81|20.79|20.71|0
1630005600000|2021-08-26 19:20:00|20.77|20.69|20.85|20.77|20.86|20.78|20.75|20.67|1
1630005900000|2021-08-26 19:25:00|20.84|20.76|20.79|20.71|20.9|20.82|20.79|20.71|21
1630006200000|2021-08-26 19:30:00|20.75|20.67|20.74|20.66|20.79|20.71|20.69|20.61|0
1630006500000|2021-08-26 19:35:00|20.7|20.62|20.79|20.71|20.81|20.73|20.64|20.56|1
1630006800000|2021-08-26 19:40:00|20.78|20.7|20.79|20.71|20.8|20.72|20.65|20.57|3
1630007100000|2021-08-26 19:45:00|20.8|20.72|20.77|20.69|20.84|20.76|20.69|20.61|18
1630007400000|2021-08-26 19:50:00|20.75|20.67|20.74|20.66|20.78|20.7|20.7|20.62|6
1630007700000|2021-08-26 19:55:00|20.77|20.69|20.78|20.53|20.84|20.69|20.7|20.53|64
1630023300000|2021-08-27 00:15:00|20.97|20.67|20.93|20.63|20.99|20.73|20.91|20.61|0
1630023600000|2021-08-27 00:20:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1630024200000|2021-08-27 00:30:00|20.95|20.7|20.96|20.66|20.96|20.71|20.95|20.66|0
1630024500000|2021-08-27 00:35:00|20.91||20.91||20.91||20.91||0
1630024800000|2021-08-27 00:40:00|20.92|20.67|20.96|20.66|20.96|20.67|20.91|20.65|0
1630025100000|2021-08-27 00:45:00|20.92|20.67|20.96|20.66|20.96|20.67|20.91|20.65|0
1630025400000|2021-08-27 00:50:00|20.91|20.61|20.91|20.61|20.91|20.62|20.86|20.56|0
1630025700000|2021-08-27 00:55:00|20.89|20.59|20.86|20.56|20.9|20.6|20.83|20.53|0
1630026000000|2021-08-27 01:00:00|20.83|20.53|20.86|20.56|20.86|20.56|20.82|20.52|0
1630026300000|2021-08-27 01:05:00|20.85|20.55|20.86|20.56|20.86|20.56|20.83|20.53|0
1630026600000|2021-08-27 01:10:00|20.85|20.55|20.86|20.56|20.87|20.57|20.85|20.55|0
1630026900000|2021-08-27 01:15:00|20.85|20.55|20.81|20.51|20.86|20.56|20.74|20.49|0
1630027200000|2021-08-27 01:20:00|20.77|20.52|20.81|20.51|20.81|20.52|20.77|20.51|0
1630027500000|2021-08-27 01:25:00|20.77|20.52|20.76|20.51|20.77|20.52|20.74|20.49|0
1630027800000|2021-08-27 01:30:00|20.74|20.49|20.76|20.51|20.76|20.56|20.64|20.49|0
1630028100000|2021-08-27 01:35:00|20.77|20.52|20.76|20.51|20.81|20.52|20.76|20.51|0
1630028400000|2021-08-27 01:40:00|20.77|20.52|20.81|20.51|20.84|20.56|20.77|20.51|0
1630028700000|2021-08-27 01:45:00|20.82|20.56|20.77|20.52|20.84|20.56|20.77|20.51|0
1630029000000|2021-08-27 01:50:00|20.76|20.51|20.81|20.51|20.82|20.56|20.76|20.51|0
1630029300000|2021-08-27 01:55:00|20.77|20.52|20.77|20.52|20.81|20.52|20.77|20.51|0
1630029600000|2021-08-27 02:00:00|20.76|20.51|20.63|20.38|20.76|20.55|20.62|20.38|0
1630029900000|2021-08-27 02:05:00|20.64|20.34|20.62|20.32|20.68|20.38|20.58|20.3|0
1630030200000|2021-08-27 02:10:00|20.64|20.34|20.62|20.32|20.65|20.35|20.6|20.3|0
1630030500000|2021-08-27 02:15:00|20.63|20.33|20.63|20.33|20.64|20.34|20.62|20.32|0
1630030800000|2021-08-27 02:20:00|20.62|20.32|20.63|20.33|20.64|20.34|20.62|20.32|0
1630031100000|2021-08-27 02:25:00|20.62|20.32|20.59|20.29|20.63|20.33|20.57|20.27|0
1630031400000|2021-08-27 02:30:00|20.58|20.28|20.54|20.24|20.58|20.28|20.54|20.24|0
1630031700000|2021-08-27 02:35:00|20.55|20.25|20.59|20.29|20.62|20.32|20.55|20.25|0
1630032000000|2021-08-27 02:40:00|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032300000|2021-08-27 02:45:00|20.6|20.3|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032600000|2021-08-27 02:50:00|20.62|20.32|20.59|20.29|20.62|20.32|20.59|20.29|0
1630032900000|2021-08-27 02:55:00|20.62|20.32|20.62|20.32|20.62|20.32|20.59|20.29|0
1630033200000|2021-08-27 03:00:00|20.63|20.33|20.64|20.34|20.66|20.36|20.62|20.32|0
1630033500000|2021-08-27 03:05:00|20.63|20.33|20.63|20.33|20.66|20.36|20.62|20.32|0
1630033800000|2021-08-27 03:10:00|20.66|20.36|20.64|20.34|20.66|20.36|20.59|20.29|0
1630034100000|2021-08-27 03:15:00|20.63|20.33|20.63|20.33|20.67|20.37|20.62|20.32|0
1630034400000|2021-08-27 03:20:00|20.64|20.34|20.66|20.36|20.69|20.39|20.63|20.33|0
1630034700000|2021-08-27 03:25:00|20.65|20.35|20.64|20.34|20.67|20.37|20.63|20.33|0
1630035000000|2021-08-27 03:30:00|20.63|20.33|20.66|20.36|20.67|20.37|20.63|20.33|0
1630035300000|2021-08-27 03:35:00|20.63|20.33|20.64|20.34|20.67|20.37|20.62|20.32|0
1630035600000|2021-08-27 03:40:00|20.67|20.37|20.64|20.34|20.67|20.37|20.64|20.34|0
1630035900000|2021-08-27 03:45:00|20.67|20.37|20.62|20.32|20.67|20.37|20.62|20.32|0
1630036200000|2021-08-27 03:50:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630036500000|2021-08-27 03:55:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630036800000|2021-08-27 04:00:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037100000|2021-08-27 04:05:00|20.64|20.34|20.62|20.32|20.64|20.34|20.61|20.31|0
1630037400000|2021-08-27 04:10:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630037700000|2021-08-27 04:15:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|0
1630038000000|2021-08-27 04:20:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038300000|2021-08-27 04:25:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038600000|2021-08-27 04:30:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630038900000|2021-08-27 04:35:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039200000|2021-08-27 04:40:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039500000|2021-08-27 04:45:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630039800000|2021-08-27 04:50:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040100000|2021-08-27 04:55:00|20.64|20.34|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040400000|2021-08-27 05:00:00|20.59|20.29|20.61|20.31|20.64|20.34|20.59|20.29|0
1630040700000|2021-08-27 05:05:00|20.59|20.29|20.72|20.42|20.72|20.42|20.59|20.29|0
1630041000000|2021-08-27 05:10:00|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1630041300000|2021-08-27 05:15:00|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1630041600000|2021-08-27 05:20:00|20.71|20.41|20.69|20.39|20.72|20.42|20.66|20.36|0
1630041900000|2021-08-27 05:25:00|20.71|20.41|20.68|20.38|20.71|20.41|20.66|20.36|0
1630042200000|2021-08-27 05:30:00|20.7|20.4|20.63|20.33|20.7|20.4|20.61|20.31|0
1630042500000|2021-08-27 05:35:00|20.64|20.34|20.71|20.41|20.71|20.41|20.64|20.34|0
1630042800000|2021-08-27 05:40:00|20.69|20.39|20.69|20.39|20.72|20.42|20.67|20.37|0
1630043100000|2021-08-27 05:45:00|20.64|20.34|20.68|20.38|20.69|20.39|20.63|20.33|0
1630043400000|2021-08-27 05:50:00|20.69|20.39|20.67|20.37|20.72|20.42|20.66|20.36|0
1630043700000|2021-08-27 05:55:00|20.66|20.36|20.67|20.37|20.67|20.37|20.66|20.36|0
1630044000000|2021-08-27 06:00:00|20.68|20.38|20.52|20.44|20.72|20.54|20.52|20.38|2
1630044300000|2021-08-27 06:05:00|20.54|20.46|20.45|20.37|20.58|20.5|20.45|20.37|3
1630044600000|2021-08-27 06:10:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|0
1630044900000|2021-08-27 06:15:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|0
1630045200000|2021-08-27 06:20:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|5
1630045500000|2021-08-27 06:25:00|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|11
1630045800000|2021-08-27 06:30:00|20.36|20.28|20.36|20.28|20.37|20.29|20.34|20.26|23
1630046100000|2021-08-27 06:35:00|20.34|20.26|20.41|20.33|20.41|20.33|20.34|20.26|8
1630046400000|2021-08-27 06:40:00|20.42|20.34|20.4|20.32|20.46|20.38|20.37|20.29|12
1630046700000|2021-08-27 06:45:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1630047000000|2021-08-27 06:50:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|3
1630047300000|2021-08-27 06:55:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1630047600000|2021-08-27 07:00:00|20.42|20.34|20.47|20.39|20.52|20.44|20.41|20.33|154
1630047900000|2021-08-27 07:05:00|20.49|20.41|20.48|20.4|20.49|20.41|20.46|20.38|31
1630048200000|2021-08-27 07:10:00|20.47|20.39|20.44|20.36|20.47|20.39|20.42|20.34|4
1630048500000|2021-08-27 07:15:00|20.43|20.35|20.39|20.31|20.46|20.38|20.38|20.3|54
1630048800000|2021-08-27 07:20:00|20.38|20.3|20.39|20.31|20.39|20.31|20.34|20.26|34
1630049100000|2021-08-27 07:25:00|20.38|20.3|20.33|20.25|20.38|20.3|20.31|20.23|32
1630049400000|2021-08-27 07:30:00|20.31|20.23|20.29|20.21|20.34|20.26|20.26|20.18|120
1630049700000|2021-08-27 07:35:00|20.28|20.2|20.29|20.21|20.3|20.22|20.26|20.18|46
1630050000000|2021-08-27 07:40:00|20.3|20.22|20.34|20.26|20.34|20.26|20.28|20.2|75
1630050300000|2021-08-27 07:45:00|20.37|20.29|20.37|20.29|20.39|20.31|20.36|20.28|12
1630050600000|2021-08-27 07:50:00|20.38|20.3|20.34|20.26|20.39|20.31|20.34|20.26|3
1630050900000|2021-08-27 07:55:00|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|40
1630051200000|2021-08-27 08:00:00|20.38|20.3|20.34|20.26|20.39|20.31|20.3|20.22|38
1630051500000|2021-08-27 08:05:00|20.36|20.28|20.44|20.36|20.44|20.36|20.36|20.28|40
1630051800000|2021-08-27 08:10:00|20.42|20.34|20.39|20.31|20.44|20.36|20.39|20.31|11
1630052100000|2021-08-27 08:15:00|||||||||29
1630052400000|2021-08-27 08:20:00|20.41|20.33|20.38|20.3|20.41|20.33|20.36|20.28|3
1630052700000|2021-08-27 08:25:00|20.39|20.31|20.44|20.36|20.44|20.36|20.38|20.3|28
1630053000000|2021-08-27 08:30:00|20.46|20.38|20.46|20.38|20.49|20.41|20.44|20.36|20
1630053300000|2021-08-27 08:35:00|20.45|20.37|20.44|20.36|20.49|20.41|20.44|20.36|70
1630053600000|2021-08-27 08:40:00|20.39|20.31|20.4|20.32|20.44|20.36|20.39|20.31|31
1630053900000|2021-08-27 08:45:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|15
1630054200000|2021-08-27 08:50:00|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|72
1630054800000|2021-08-27 09:00:00|20.46|20.38|20.49|20.41|20.53|20.45|20.46|20.38|37
1630055100000|2021-08-27 09:05:00|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|324
1630056000000|2021-08-27 09:20:00|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|276
1630056300000|2021-08-27 09:25:00|20.44|20.36|20.44|20.36|20.48|20.4|20.44|20.36|23
1630056600000|2021-08-27 09:30:00|20.43|20.35|20.44|20.36|20.45|20.37|20.4|20.32|16
1630056900000|2021-08-27 09:35:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|38
1630057200000|2021-08-27 09:40:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1630057500000|2021-08-27 09:45:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1630057800000|2021-08-27 09:50:00|20.46|20.38|20.48|20.4|20.5|20.42|20.44|20.36|140
1630058100000|2021-08-27 09:55:00|20.5|20.42|20.51|20.43|20.53|20.45|20.48|20.4|80
1630058400000|2021-08-27 10:00:00|20.53|20.45|20.46|20.38|20.53|20.45|20.45|20.37|50
1630058700000|2021-08-27 10:05:00|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|22
1630059000000|2021-08-27 10:10:00|20.49|20.41|20.48|20.4|20.5|20.42|20.46|20.38|7
1630059300000|2021-08-27 10:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|1
1630059600000|2021-08-27 10:20:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|36
1630059900000|2021-08-27 10:25:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|52
1630060200000|2021-08-27 10:30:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|63
1630060800000|2021-08-27 10:40:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|19
1630061400000|2021-08-27 10:50:00|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|5
1630061700000|2021-08-27 10:55:00|20.45|20.37|20.48|20.4|20.48|20.4|20.44|20.36|18
1630062000000|2021-08-27 11:00:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|6
1630062600000|2021-08-27 11:10:00|20.46|20.38|20.46|20.38|20.48|20.4|20.45|20.37|11
1630062900000|2021-08-27 11:15:00|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|11
1630063200000|2021-08-27 11:20:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1630063500000|2021-08-27 11:25:00|||||||||2
1630063800000|2021-08-27 11:30:00|||||||||27
1630064100000|2021-08-27 11:35:00|20.56|20.48|20.54|20.46|20.56|20.48|20.53|20.45|110
1630064400000|2021-08-27 11:40:00|20.58|20.5|20.58|20.5|20.58|20.5|20.53|20.45|49
1630064700000|2021-08-27 11:45:00|20.59|20.51|20.59|20.51|20.63|20.55|20.58|20.5|76
1630065000000|2021-08-27 11:50:00|20.58|20.5|20.58|20.5|20.61|20.53|20.56|20.48|18
1630065300000|2021-08-27 11:55:00|20.56|20.48|20.55|20.47|20.58|20.5|20.53|20.45|16
1630065600000|2021-08-27 12:00:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|6
1630065900000|2021-08-27 12:05:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1630066200000|2021-08-27 12:10:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|35
1630066500000|2021-08-27 12:15:00|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|6
1630067400000|2021-08-27 12:30:00|20.54|20.46|20.53|20.45|20.54|20.46|20.5|20.42|44
1630067700000|2021-08-27 12:35:00|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|1
1630068000000|2021-08-27 12:40:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|93
1630068300000|2021-08-27 12:45:00|20.46|20.38|20.49|20.41|20.5|20.42|20.45|20.37|115
1630068600000|2021-08-27 12:50:00|20.5|20.42|20.5|20.42|20.53|20.45|20.45|20.37|123
1630068900000|2021-08-27 12:55:00|20.49|20.41|20.46|20.38|20.5|20.42|20.45|20.37|28
1630069200000|2021-08-27 13:00:00|20.48|20.4|20.48|20.4|20.5|20.42|20.45|20.37|20
1630069500000|2021-08-27 13:05:00|20.49|20.41|20.42|20.34|20.49|20.41|20.37|20.29|822
1630069800000|2021-08-27 13:10:00|20.41|20.33|20.43|20.35|20.45|20.37|20.38|20.3|278
1630070100000|2021-08-27 13:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|263
1630070400000|2021-08-27 13:20:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|122
1630070700000|2021-08-27 13:25:00|20.43|20.35|20.42|20.34|20.45|20.37|20.42|20.34|33
1630071000000|2021-08-27 13:30:00|20.4|20.32|20.24|20.16|20.4|20.32|20.19|20.11|426
1630071300000|2021-08-27 13:35:00|20.2|20.12|20.29|20.21|20.29|20.21|20.19|20.11|249
1630071600000|2021-08-27 13:40:00|20.28|20.2|20.19|20.11|20.29|20.21|20.17|20.09|488
1630071900000|2021-08-27 13:45:00|20.17|20.09|20.29|20.21|20.29|20.21|20.11|20.03|832
1630072200000|2021-08-27 13:50:00|20.28|20.2|20.24|20.16|20.28|20.2|20.19|20.11|38
1630072500000|2021-08-27 13:55:00|20.22|20.14|20.19|20.11|20.27|20.19|20.19|20.11|59
1630072800000|2021-08-27 14:00:00|20.18|20.1|19.96|19.88|20.32|20.24|19.94|19.86|2003
1630073100000|2021-08-27 14:05:00|19.98|19.9|20.04|19.96|20.05|19.97|19.96|19.88|95
1630073400000|2021-08-27 14:10:00|20.02|19.94|19.93|19.85|20.04|19.96|19.88|19.8|215
1630073700000|2021-08-27 14:15:00|19.89|19.81|19.8|19.72|19.89|19.81|19.79|19.71|217
1630074000000|2021-08-27 14:20:00|19.79|19.71|19.81|19.73|19.88|19.8|19.79|19.71|388
1630074300000|2021-08-27 14:25:00|19.83|19.75|19.85|19.77|19.9|19.82|19.81|19.73|236
1630074600000|2021-08-27 14:30:00|19.84|19.76|19.83|19.75|19.86|19.78|19.8|19.72|720
1630074900000|2021-08-27 14:35:00|19.84|19.76|19.85|19.77|19.93|19.85|19.84|19.76|164
1630075200000|2021-08-27 14:40:00|19.89|19.81|19.88|19.8|19.9|19.82|19.85|19.77|508
1630075500000|2021-08-27 14:45:00|19.86|19.78|19.83|19.75|19.88|19.8|19.78|19.7|54
1630075800000|2021-08-27 14:50:00|19.81|19.73|19.76|19.68|19.82|19.74|19.76|19.68|60
1630076100000|2021-08-27 14:55:00|19.73|19.65|19.72|19.64|19.73|19.65|19.68|19.6|490
1630076400000|2021-08-27 15:00:00|19.71|19.63|19.76|19.68|19.76|19.68|19.68|19.6|580
1630076700000|2021-08-27 15:05:00|19.74|19.66|19.78|19.7|19.78|19.7|19.73|19.65|284
1630077000000|2021-08-27 15:10:00|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|356
1630077300000|2021-08-27 15:15:00|19.81|19.73|19.86|19.78|19.91|19.83|19.79|19.71|499
1630077600000|2021-08-27 15:20:00|19.83|19.75|19.78|19.7|19.83|19.75|19.76|19.68|289
1630077900000|2021-08-27 15:25:00|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|504
1630078200000|2021-08-27 15:30:00|19.8|19.72|19.76|19.68|19.8|19.72|19.74|19.66|136
1630078500000|2021-08-27 15:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.76|19.68|240
1630078800000|2021-08-27 15:40:00|19.77|19.69|19.74|19.66|19.79|19.71|19.74|19.66|26
1630079400000|2021-08-27 15:50:00|19.76|19.68|19.74|19.66|19.77|19.69|19.74|19.66|13
1630079700000|2021-08-27 15:55:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|163
1630080000000|2021-08-27 16:00:00|19.73|19.65|19.74|19.66|19.77|19.69|19.73|19.65|102
1630080300000|2021-08-27 16:05:00|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|18
1630080600000|2021-08-27 16:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1630080900000|2021-08-27 16:15:00|19.73|19.65|19.73|19.65|19.74|19.66|19.72|19.64|1
1630081200000|2021-08-27 16:20:00|19.74|19.66|19.68|19.6|19.74|19.66|19.67|19.59|89
1630081500000|2021-08-27 16:25:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1630082400000|2021-08-27 16:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1630082700000|2021-08-27 16:45:00|19.67|19.59|19.71|19.63|19.72|19.64|19.67|19.59|23
1630083000000|2021-08-27 16:50:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|24
1630083300000|2021-08-27 16:55:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|24
1630083900000|2021-08-27 17:05:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1630084500000|2021-08-27 17:15:00|||||||||1
1630084800000|2021-08-27 17:20:00|||||||||5
1630085100000|2021-08-27 17:25:00|||||||||1
1630085400000|2021-08-27 17:30:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|29
1630085700000|2021-08-27 17:35:00|||||||||1
1630086000000|2021-08-27 17:40:00|||||||||3
1630086900000|2021-08-27 17:55:00|||||||||1
1630087500000|2021-08-27 18:05:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1630087800000|2021-08-27 18:10:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630088100000|2021-08-27 18:15:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1630089000000|2021-08-27 18:30:00|||||||||28
1630089600000|2021-08-27 18:40:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|22
1630089900000|2021-08-27 18:45:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1630090500000|2021-08-27 18:55:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|24
1630091400000|2021-08-27 19:10:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|12
1630091700000|2021-08-27 19:15:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1630092000000|2021-08-27 19:20:00|||||||||2
1630092300000|2021-08-27 19:25:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1630092600000|2021-08-27 19:30:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|5
1630092900000|2021-08-27 19:35:00|19.67|19.59|19.68|19.6|19.69|19.61|19.67|19.59|7
1630093200000|2021-08-27 19:40:00|19.69|19.61|19.68|19.6|19.71|19.63|19.68|19.6|6
1630093500000|2021-08-27 19:45:00|19.7|19.62|19.75|19.67|19.75|19.67|19.68|19.6|16
1630093800000|2021-08-27 19:50:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|32
1630094100000|2021-08-27 19:55:00|19.74|19.66|19.85|19.6|19.88|19.71|19.7|19.6|53
1630282500000|2021-08-30 00:15:00|19.92|19.62|19.96|19.66|20|19.7|19.92|19.62|0
1630282800000|2021-08-30 00:20:00|20|19.7|20|19.7|20.02|19.72|19.94|19.64|0
1630283100000|2021-08-30 00:25:00|19.98|19.68|20|19.7|20.02|19.72|19.97|19.67|0
1630283400000|2021-08-30 00:30:00|19.98|19.68|20|19.7|20.02|19.72|19.97|19.67|0
1630283700000|2021-08-30 00:35:00|20.01|19.71|20|19.7|20.04|19.74|19.98|19.68|0
1630284000000|2021-08-30 00:40:00|19.98|19.68|19.98|19.68|20.02|19.72|19.97|19.67|0
1630284300000|2021-08-30 00:45:00|20|19.7|20|19.7|20.04|19.74|19.98|19.68|0
1630284600000|2021-08-30 00:50:00|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630284900000|2021-08-30 00:55:00|20.01|19.71|20|19.7|20.04|19.74|19.98|19.68|0
1630285200000|2021-08-30 01:00:00|20.01|19.71|20|19.7|20.05|19.75|19.98|19.68|0
1630285500000|2021-08-30 01:05:00|19.98|19.68|20|19.7|20.01|19.71|19.98|19.68|0
1630285800000|2021-08-30 01:10:00|20.01|19.71|20|19.7|20.04|19.74|20|19.7|0
1630286100000|2021-08-30 01:15:00|19.98|19.68|20|19.7|20.02|19.72|19.98|19.68|0
1630286400000|2021-08-30 01:20:00|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630286700000|2021-08-30 01:25:00|19.98|19.68|20|19.7|20|19.7|19.98|19.68|0
1630287000000|2021-08-30 01:30:00|19.98|19.68|20.01|19.71|20.02|19.72|19.98|19.68|0
1630287300000|2021-08-30 01:35:00|20|19.7|20.07|19.77|20.1|19.8|20|19.7|0
1630287600000|2021-08-30 01:40:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630287900000|2021-08-30 01:45:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288200000|2021-08-30 01:50:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288500000|2021-08-30 01:55:00|20.09|19.79|20.06|19.76|20.1|19.8|20.06|19.76|0
1630288800000|2021-08-30 02:00:00|20.09|19.79|20.05|19.75|20.09|19.79|20.01|19.71|15
1630289100000|2021-08-30 02:05:00|20.09|19.79|20.05|19.75|20.09|19.79|20.03|19.73|0
1630289400000|2021-08-30 02:10:00|20.06|19.76|20.05|19.75|20.06|19.76|20.03|19.73|5
1630289700000|2021-08-30 02:15:00|20.03|19.73|20.01|19.71|20.06|19.76|20.01|19.71|0
1630290000000|2021-08-30 02:20:00|20.07|19.77|20.05|19.75|20.07|19.77|20.01|19.71|0
1630290300000|2021-08-30 02:25:00|20.03|19.73|20.05|19.75|20.06|19.76|20.01|19.71|0
1630290600000|2021-08-30 02:30:00|20.03|19.73|20.05|19.75|20.06|19.76|20.01|19.71|0
1630290900000|2021-08-30 02:35:00|20.03|19.73|20.02|19.72|20.06|19.76|20.01|19.71|0
1630291200000|2021-08-30 02:40:00|20.04|19.74|20.02|19.72|20.06|19.76|20.01|19.71|0
1630294200000|2021-08-30 03:30:00|19.97|19.67|20|19.7|20.01|19.71|19.97|19.67|0
1630294500000|2021-08-30 03:35:00|19.98|19.68|20|19.7|20|19.7|19.97|19.67|0
1630294800000|2021-08-30 03:40:00|19.97|19.67|20|19.7|20|19.72|19.97|19.67|0
1630296000000|2021-08-30 04:00:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296300000|2021-08-30 04:05:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296600000|2021-08-30 04:10:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630296900000|2021-08-30 04:15:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297200000|2021-08-30 04:20:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297500000|2021-08-30 04:25:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630297800000|2021-08-30 04:30:00|19.99|19.69|19.99|19.69|20.03|19.73|19.97|19.67|5
1630298100000|2021-08-30 04:35:00|20.03|19.73|19.97|19.67|20.03|19.73|19.97|19.67|5
1630298400000|2021-08-30 04:40:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630298700000|2021-08-30 04:45:00|19.96|19.66|19.97|19.67|20.03|19.73|19.96|19.66|0
1630299000000|2021-08-30 04:50:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630299300000|2021-08-30 04:55:00|20|19.7|19.97|19.67|20.03|19.73|19.96|19.66|0
1630299600000|2021-08-30 05:00:00|20|19.7|19.97|19.67|20.03|19.73|19.97|19.67|0
1630299900000|2021-08-30 05:05:00|20|19.7|20.03|19.73|20.03|19.73|19.97|19.67|0
1630300200000|2021-08-30 05:10:00|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1630302300000|2021-08-30 05:45:00|19.94|19.69|19.94|19.64|19.95|19.69|19.91|19.61|0
1630302600000|2021-08-30 05:50:00|19.89|19.63|19.94|19.64|19.94|19.68|19.86|19.61|0
1630302900000|2021-08-30 05:55:00|19.93|19.63|19.89|19.64|19.95|19.68|19.86|19.61|0
1630304100000|2021-08-30 06:15:00|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|0
1630304400000|2021-08-30 06:20:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|47
1630304700000|2021-08-30 06:25:00|19.78|19.7|19.79|19.71|19.82|19.74|19.77|19.69|9
1630305900000|2021-08-30 06:45:00|19.84|19.76|19.82|19.74|19.86|19.78|19.82|19.74|0
1630306200000|2021-08-30 06:50:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306500000|2021-08-30 06:55:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1630306800000|2021-08-30 07:00:00|19.79|19.71|19.79|19.71|19.79|19.71|19.74|19.66|99
1630307100000|2021-08-30 07:05:00|19.78|19.7|19.83|19.75|19.84|19.76|19.77|19.69|122
1630307400000|2021-08-30 07:10:00|19.82|19.74|19.83|19.75|19.84|19.76|19.79|19.71|91
1630307700000|2021-08-30 07:15:00|19.84|19.76|19.88|19.8|19.94|19.86|19.84|19.76|443
1630308000000|2021-08-30 07:20:00|19.87|19.79|19.78|19.7|19.88|19.8|19.74|19.66|196
1630308300000|2021-08-30 07:25:00|19.77|19.69|19.83|19.75|19.84|19.76|19.77|19.69|12
1630308600000|2021-08-30 07:30:00|19.82|19.74|19.81|19.73|19.82|19.74|19.77|19.69|35
1630308900000|2021-08-30 07:35:00|19.79|19.71|19.82|19.74|19.84|19.76|19.77|19.69|71
1630309200000|2021-08-30 07:40:00|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|56
1630311900000|2021-08-30 08:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630312200000|2021-08-30 08:30:00|19.73|19.65|19.74|19.66|19.77|19.69|19.73|19.65|129
1630312500000|2021-08-30 08:35:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1630312800000|2021-08-30 08:40:00|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|86
1630313100000|2021-08-30 08:45:00|19.74|19.66|19.73|19.65|19.74|19.66|19.72|19.64|10
1630313400000|2021-08-30 08:50:00|19.72|19.64|19.73|19.65|19.74|19.66|19.72|19.64|12
1630313700000|2021-08-30 08:55:00|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|62
1630314000000|2021-08-30 09:00:00|19.71|19.63|19.72|19.64|19.74|19.66|19.68|19.6|31
1630314300000|2021-08-30 09:05:00|19.71|19.63|19.68|19.6|19.72|19.64|19.67|19.59|137
1630314600000|2021-08-30 09:10:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|20
1630314900000|2021-08-30 09:15:00|19.64|19.56|19.67|19.59|19.68|19.6|19.64|19.56|83
1630315200000|2021-08-30 09:20:00|19.68|19.6|19.71|19.63|19.72|19.64|19.68|19.6|104
1630315500000|2021-08-30 09:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|23
1630315800000|2021-08-30 09:30:00|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|29
1630316100000|2021-08-30 09:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630316400000|2021-08-30 09:40:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|7
1630317000000|2021-08-30 09:50:00|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|116
1630317300000|2021-08-30 09:55:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|3
1630317600000|2021-08-30 10:00:00|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|52
1630317900000|2021-08-30 10:05:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|44
1630318500000|2021-08-30 10:15:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|163
1630318800000|2021-08-30 10:20:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1630319100000|2021-08-30 10:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|18
1630319700000|2021-08-30 10:35:00|19.68|19.6|19.71|19.63|19.72|19.64|19.68|19.6|4
1630320000000|2021-08-30 10:40:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1630320300000|2021-08-30 10:45:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1630320600000|2021-08-30 10:50:00|19.71|19.63|19.72|19.64|19.72|19.64|19.7|19.62|11
1630320900000|2021-08-30 10:55:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1630321500000|2021-08-30 11:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1630321800000|2021-08-30 11:10:00|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|0
1630322400000|2021-08-30 11:20:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|17
1630322700000|2021-08-30 11:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1630323000000|2021-08-30 11:30:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|6
1630323300000|2021-08-30 11:35:00|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|6
1630323600000|2021-08-30 11:40:00|19.71|19.63|19.71|19.63|19.72|19.64|19.7|19.62|23
1630323900000|2021-08-30 11:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|4
1630324200000|2021-08-30 11:50:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|21
1630324800000|2021-08-30 12:00:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|5
1630325100000|2021-08-30 12:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1630325400000|2021-08-30 12:10:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|54
1630325700000|2021-08-30 12:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1630326000000|2021-08-30 12:20:00|||||||||4
1630326300000|2021-08-30 12:25:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|295
1630326600000|2021-08-30 12:30:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|29
1630326900000|2021-08-30 12:35:00|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|66
1630327200000|2021-08-30 12:40:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|2
1630327500000|2021-08-30 12:45:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|5
1630327800000|2021-08-30 12:50:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|3
1630328100000|2021-08-30 12:55:00|19.72|19.64|19.69|19.61|19.72|19.64|19.67|19.59|46
1630328400000|2021-08-30 13:00:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|29
1630328700000|2021-08-30 13:05:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|114
1630329000000|2021-08-30 13:10:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|33
1630329300000|2021-08-30 13:15:00|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|81
1630329600000|2021-08-30 13:20:00|19.65|19.57|19.63|19.55|19.68|19.6|19.63|19.55|184
1630329900000|2021-08-30 13:25:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|97
1630330200000|2021-08-30 13:30:00|19.59|19.51|19.7|19.62|19.7|19.62|19.58|19.5|483
1630330500000|2021-08-30 13:35:00|19.75|19.67|19.65|19.57|19.75|19.67|19.65|19.57|117
1630330800000|2021-08-30 13:40:00|19.68|19.6|19.73|19.65|19.75|19.67|19.68|19.6|251
1630331100000|2021-08-30 13:45:00|19.7|19.62|19.71|19.63|19.75|19.67|19.7|19.62|121
1630331400000|2021-08-30 13:50:00|19.7|19.62|19.7|19.62|19.73|19.65|19.65|19.57|80
1630331700000|2021-08-30 13:55:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|302
1630332000000|2021-08-30 14:00:00|19.65|19.57|19.73|19.65|19.73|19.65|19.65|19.57|244
1630332300000|2021-08-30 14:05:00|19.72|19.64|19.7|19.62|19.73|19.65|19.68|19.6|255
1630332600000|2021-08-30 14:10:00|19.73|19.65|19.7|19.62|19.73|19.65|19.68|19.6|55
1630332900000|2021-08-30 14:15:00|19.68|19.6|19.68|19.6|19.73|19.65|19.67|19.59|74
1630333200000|2021-08-30 14:20:00|||||||||12
1630333500000|2021-08-30 14:25:00|19.67|19.59|19.69|19.61|19.7|19.62|19.64|19.56|67
1630333800000|2021-08-30 14:30:00|19.7|19.62|19.68|19.6|19.7|19.62|19.65|19.57|9
1630334100000|2021-08-30 14:35:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|10
1630334400000|2021-08-30 14:40:00|||||||||4
1630334700000|2021-08-30 14:45:00|19.74|19.66|19.75|19.67|19.75|19.67|19.7|19.62|43
1630335000000|2021-08-30 14:50:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|181
1630335300000|2021-08-30 14:55:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|231
1630335600000|2021-08-30 15:00:00|||||||||39
1630335900000|2021-08-30 15:05:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1630336200000|2021-08-30 15:10:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|36
1630336500000|2021-08-30 15:15:00|19.81|19.73|19.78|19.7|19.81|19.73|19.76|19.68|112
1630336800000|2021-08-30 15:20:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|75
1630337100000|2021-08-30 15:25:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|51
1630337400000|2021-08-30 15:30:00|||||||||9
1630337700000|2021-08-30 15:35:00|||||||||59
1630338900000|2021-08-30 15:55:00|19.77|19.69|19.76|19.68|19.78|19.7|19.74|19.66|166
1630339200000|2021-08-30 16:00:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|23
1630339500000|2021-08-30 16:05:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|2
1630339800000|2021-08-30 16:10:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|1
1630340100000|2021-08-30 16:15:00|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|0
1630340400000|2021-08-30 16:20:00|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|1
1630340700000|2021-08-30 16:25:00|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|0
1630341000000|2021-08-30 16:30:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1630341300000|2021-08-30 16:35:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1630341900000|2021-08-30 16:45:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|0
1630342200000|2021-08-30 16:50:00|||||||||4
1630342800000|2021-08-30 17:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1630343100000|2021-08-30 17:05:00|19.73|19.65|19.73|19.65|19.76|19.68|19.73|19.65|0
1630343400000|2021-08-30 17:10:00|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1630343700000|2021-08-30 17:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1630344000000|2021-08-30 17:20:00|19.73|19.65|19.71|19.63|19.76|19.68|19.7|19.62|4
1630344300000|2021-08-30 17:25:00|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|1
1630344600000|2021-08-30 17:30:00|19.67|19.59|19.71|19.63|19.71|19.63|19.66|19.58|0
1630344900000|2021-08-30 17:35:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1630345200000|2021-08-30 17:40:00|19.68|19.6|19.7|19.62|19.71|19.63|19.66|19.58|1
1630345500000|2021-08-30 17:45:00|19.68|19.6|19.7|19.62|19.7|19.62|19.66|19.58|0
1630345800000|2021-08-30 17:50:00|19.67|19.59|19.66|19.58|19.7|19.62|19.66|19.58|0
1630346400000|2021-08-30 18:00:00|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|6
1630346700000|2021-08-30 18:05:00|19.63|19.55|19.66|19.58|19.66|19.58|19.62|19.54|17
1630347300000|2021-08-30 18:15:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1630347900000|2021-08-30 18:25:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|10
1630348200000|2021-08-30 18:30:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|9
1630348500000|2021-08-30 18:35:00|19.65|19.57|19.65|19.57|19.66|19.58|19.63|19.55|11
1630349100000|2021-08-30 18:45:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1630349400000|2021-08-30 18:50:00|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|1
1630350000000|2021-08-30 19:00:00|19.61|19.53|19.57|19.49|19.62|19.54|19.56|19.48|17
1630350300000|2021-08-30 19:05:00|19.58|19.5|19.6|19.52|19.61|19.53|19.58|19.5|0
1630350600000|2021-08-30 19:10:00|19.58|19.5|19.6|19.52|19.61|19.53|19.58|19.5|0
1630350900000|2021-08-30 19:15:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1630351200000|2021-08-30 19:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1630351500000|2021-08-30 19:25:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1630351800000|2021-08-30 19:30:00|||||||||2
1630352100000|2021-08-30 19:35:00|19.65|19.57|19.74|19.66|19.74|19.66|19.65|19.57|15
1630352400000|2021-08-30 19:40:00|19.75|19.67|19.82|19.74|19.82|19.74|19.74|19.66|2
1630352700000|2021-08-30 19:45:00|19.81|19.73|19.74|19.66|19.81|19.73|19.74|19.66|42
1630353000000|2021-08-30 19:50:00|19.75|19.67|19.72|19.64|19.77|19.69|19.71|19.63|3
1630353300000|2021-08-30 19:55:00|19.74|19.66|19.71|19.46|19.77|19.68|19.64|19.46|71
1630368900000|2021-08-31 00:15:00|19.81|19.51|19.83|19.53|19.86|19.56|19.81|19.51|0
1630369200000|2021-08-31 00:20:00|19.84|19.54|19.84|19.54|19.85|19.55|19.82|19.52|0
1630369500000|2021-08-31 00:25:00|19.83|19.53|19.82|19.52|19.85|19.55|19.82|19.52|0
1630369800000|2021-08-31 00:30:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630370100000|2021-08-31 00:35:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370400000|2021-08-31 00:40:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630370700000|2021-08-31 00:45:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630371000000|2021-08-31 00:50:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371300000|2021-08-31 00:55:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371600000|2021-08-31 01:00:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630371900000|2021-08-31 01:05:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372200000|2021-08-31 01:10:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372500000|2021-08-31 01:15:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630372800000|2021-08-31 01:20:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373100000|2021-08-31 01:25:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630373400000|2021-08-31 01:30:00|19.84|19.54|19.82|19.52|19.85|19.55|19.82|19.52|0
1630373700000|2021-08-31 01:35:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374000000|2021-08-31 01:40:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374300000|2021-08-31 01:45:00|19.84|19.54|19.82|19.52|19.84|19.54|19.82|19.52|0
1630374600000|2021-08-31 01:50:00|19.84|19.54|19.83|19.53|19.85|19.55|19.82|19.52|20
1630374900000|2021-08-31 01:55:00|19.84|19.54|19.84|19.54|19.84|19.54|19.83|19.53|0
1630375200000|2021-08-31 02:00:00|19.83|19.53|19.83|19.53|19.87|19.57|19.83|19.53|0
1630375500000|2021-08-31 02:05:00|19.88|19.58|19.83|19.53|19.88|19.58|19.83|19.53|0
1630375800000|2021-08-31 02:10:00|19.84|19.54|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376100000|2021-08-31 02:15:00|19.85|19.55|19.83|19.53|19.85|19.55|19.83|19.53|0
1630376400000|2021-08-31 02:20:00|19.85|19.55|19.83|19.53|19.87|19.57|19.83|19.53|0
1630376700000|2021-08-31 02:25:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377000000|2021-08-31 02:30:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377300000|2021-08-31 02:35:00|19.86|19.56|19.83|19.53|19.87|19.57|19.83|19.53|0
1630377600000|2021-08-31 02:40:00|19.86|19.56|19.83|19.53|19.86|19.56|19.83|19.53|0
1630377900000|2021-08-31 02:45:00|19.87|19.57|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378200000|2021-08-31 02:50:00|19.87|19.57|19.83|19.53|19.88|19.58|19.83|19.53|0
1630378500000|2021-08-31 02:55:00|19.87|19.57|19.83|19.53|19.87|19.57|19.83|19.53|0
1630378800000|2021-08-31 03:00:00|19.84|19.54|19.84|19.54|19.87|19.57|19.83|19.53|0
1630379100000|2021-08-31 03:05:00|19.86|19.56|19.84|19.54|19.88|19.58|19.82|19.52|0
1630379400000|2021-08-31 03:10:00|19.83|19.53|19.82|19.52|19.86|19.56|19.81|19.51|0
1630379700000|2021-08-31 03:15:00|19.83|19.53|19.81|19.51|19.83|19.53|19.81|19.51|0
1630380000000|2021-08-31 03:20:00|19.78|19.48|19.78|19.48|19.78|19.52|19.77|19.48|0
1630380600000|2021-08-31 03:30:00|19.74|19.49|19.78|19.48|19.78|19.49|19.74|19.48|0
1630380900000|2021-08-31 03:35:00|19.75|19.5|19.78|19.48|19.78|19.5|19.75|19.47|0
1630381800000|2021-08-31 03:50:00|19.75|19.5|19.73|19.48|19.75|19.5|19.73|19.48|0
1630382100000|2021-08-31 03:55:00|19.72|19.47|19.75|19.5|19.75|19.5|19.72|19.47|0
1630382700000|2021-08-31 04:05:00|19.78|19.53|19.75|19.5|19.8|19.53|19.75|19.48|0
1630384200000|2021-08-31 04:30:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1630384800000|2021-08-31 04:40:00|19.62|19.54|19.61|19.53|19.72|19.54|19.61|19.47|0
1630385100000|2021-08-31 04:45:00|19.6|19.52|19.66|19.41|19.66|19.53|19.59|19.41|5
1630385400000|2021-08-31 04:50:00|19.59|19.51|19.67|19.42|19.68|19.52|19.59|19.41|1
1630385700000|2021-08-31 04:55:00|19.68|19.43|19.66|19.41|19.68|19.43|19.65|19.4|5
1630386000000|2021-08-31 05:00:00|19.65|19.4|19.61|19.36|19.66|19.47|19.55|19.33|0
1630386300000|2021-08-31 05:05:00|19.62|19.37|19.62|19.37|19.65|19.4|19.62|19.37|0
1630386600000|2021-08-31 05:10:00|19.61|19.36|19.64|19.39|19.65|19.4|19.61|19.36|0
1630386900000|2021-08-31 05:15:00|19.62|19.37|19.61|19.36|19.66|19.41|19.61|19.36|0
1630387200000|2021-08-31 05:20:00|19.6|19.35|19.61|19.36|19.64|19.39|19.6|19.35|0
1630387500000|2021-08-31 05:25:00|19.64|19.39|19.61|19.36|19.65|19.46|19.54|19.36|0
1630387800000|2021-08-31 05:30:00|19.54|19.46|19.61|19.36|19.65|19.46|19.54|19.36|0
1630388100000|2021-08-31 05:35:00|19.62|19.37|19.61|19.36|19.62|19.37|19.61|19.36|2
1630388400000|2021-08-31 05:40:00|19.62|19.37|19.61|19.36|19.62|19.46|19.54|19.36|0
1630388700000|2021-08-31 05:45:00|19.54|19.46|19.61|19.36|19.61|19.46|19.54|19.36|0
1630389000000|2021-08-31 05:50:00|19.6|19.35|19.6|19.35|19.6|19.42|19.5|19.35|2
1630389300000|2021-08-31 05:55:00|19.54|19.46|19.61|19.36|19.61|19.46|19.54|19.36|0
1630389600000|2021-08-31 06:00:00|19.53|19.45|19.48|19.4|19.56|19.48|19.48|19.4|71
1630389900000|2021-08-31 06:05:00|19.49|19.41|19.5|19.42|19.5|19.42|19.43|19.35|59
1630390200000|2021-08-31 06:10:00|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|2
1630390500000|2021-08-31 06:15:00|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|0
1630391100000|2021-08-31 06:25:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1630391400000|2021-08-31 06:30:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|4
1630391700000|2021-08-31 06:35:00|19.49|19.41|19.48|19.4|19.53|19.45|19.48|19.4|106
1630392000000|2021-08-31 06:40:00|19.52|19.44|19.53|19.45|19.53|19.45|19.48|19.4|30
1630392600000|2021-08-31 06:50:00|19.48|19.4|19.52|19.44|19.53|19.45|19.48|19.4|3
1630392900000|2021-08-31 06:55:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|3
1630393200000|2021-08-31 07:00:00|19.52|19.44|19.43|19.35|19.53|19.45|19.43|19.35|302
1630393500000|2021-08-31 07:05:00|19.44|19.36|19.47|19.39|19.5|19.42|19.44|19.36|209
1630393800000|2021-08-31 07:10:00|19.48|19.4|19.48|19.4|19.49|19.41|19.45|19.37|149
1630394100000|2021-08-31 07:15:00|19.49|19.41|19.48|19.4|19.53|19.45|19.48|19.4|72
1630394400000|2021-08-31 07:20:00|19.5|19.42|19.49|19.41|19.52|19.44|19.48|19.4|92
1630394700000|2021-08-31 07:25:00|19.5|19.42|19.48|19.4|19.53|19.45|19.48|19.4|122
1630395000000|2021-08-31 07:30:00|19.52|19.44|19.45|19.37|19.55|19.47|19.45|19.37|214
1630395300000|2021-08-31 07:35:00|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|125
1630395600000|2021-08-31 07:40:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|57
1630395900000|2021-08-31 07:45:00|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|68
1630396200000|2021-08-31 07:50:00|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|3
1630396500000|2021-08-31 07:55:00|19.44|19.36|19.45|19.37|19.48|19.4|19.43|19.35|10
1630396800000|2021-08-31 08:00:00|19.47|19.39|19.55|19.47|19.55|19.47|19.47|19.39|267
1630397100000|2021-08-31 08:05:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|10
1630397400000|2021-08-31 08:10:00|19.49|19.41|19.47|19.39|19.5|19.42|19.43|19.35|161
1630397700000|2021-08-31 08:15:00|19.48|19.4|19.47|19.39|19.48|19.4|19.44|19.36|16
1630398000000|2021-08-31 08:20:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1630398600000|2021-08-31 08:30:00|19.52|19.44|19.48|19.4|19.56|19.48|19.48|19.4|96
1630398900000|2021-08-31 08:35:00|19.51|19.43|19.53|19.45|19.53|19.45|19.48|19.4|73
1630399200000|2021-08-31 08:40:00|19.51|19.43|19.48|19.4|19.53|19.45|19.43|19.35|208
1630399500000|2021-08-31 08:45:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1630399800000|2021-08-31 08:50:00|19.46|19.38|19.48|19.4|19.48|19.4|19.43|19.35|10
1630400100000|2021-08-31 08:55:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|17
1630400400000|2021-08-31 09:00:00|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|14
1630400700000|2021-08-31 09:05:00|19.42|19.34|19.43|19.35|19.43|19.35|19.38|19.3|84
1630401000000|2021-08-31 09:10:00|19.44|19.36|19.43|19.35|19.44|19.36|19.42|19.34|42
1630401300000|2021-08-31 09:15:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|63
1630401600000|2021-08-31 09:20:00|19.46|19.38|19.46|19.38|19.48|19.4|19.43|19.35|90
1630401900000|2021-08-31 09:25:00|19.44|19.36|19.46|19.38|19.47|19.39|19.43|19.35|24
1630402200000|2021-08-31 09:30:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|19
1630402500000|2021-08-31 09:35:00|19.51|19.43|19.48|19.4|19.51|19.43|19.46|19.38|192
1630402800000|2021-08-31 09:40:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|24
1630403100000|2021-08-31 09:45:00|19.53|19.45|19.51|19.43|19.56|19.48|19.51|19.43|299
1630403400000|2021-08-31 09:50:00|19.56|19.48|19.56|19.48|19.56|19.48|19.51|19.43|47
1630403700000|2021-08-31 09:55:00|19.57|19.49|19.56|19.48|19.58|19.5|19.56|19.48|102
1630404000000|2021-08-31 10:00:00|19.53|19.45|19.51|19.43|19.55|19.47|19.51|19.43|1365
1630404300000|2021-08-31 10:05:00|19.48|19.4|19.47|19.39|19.51|19.43|19.46|19.38|115
1630404600000|2021-08-31 10:10:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1630404900000|2021-08-31 10:15:00|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|18
1630405200000|2021-08-31 10:20:00|19.51|19.43|19.56|19.48|19.56|19.48|19.5|19.42|45
1630405500000|2021-08-31 10:25:00|19.61|19.53|19.58|19.5|19.62|19.54|19.57|19.49|271
1630405800000|2021-08-31 10:30:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|112
1630406100000|2021-08-31 10:35:00|19.68|19.6|19.71|19.63|19.78|19.7|19.66|19.58|440
1630406400000|2021-08-31 10:40:00|19.72|19.64|19.68|19.6|19.73|19.65|19.66|19.58|21
1630406700000|2021-08-31 10:45:00|19.71|19.63|19.78|19.7|19.89|19.81|19.71|19.63|484
1630407000000|2021-08-31 10:50:00|19.81|19.73|19.91|19.83|20.01|19.93|19.81|19.73|460
1630407300000|2021-08-31 10:55:00|19.93|19.85|19.86|19.78|19.97|19.89|19.83|19.75|133
1630407600000|2021-08-31 11:00:00|19.88|19.8|19.88|19.8|19.99|19.91|19.88|19.8|221
1630407900000|2021-08-31 11:05:00|19.9|19.82|19.88|19.8|19.95|19.87|19.88|19.8|144
1630408200000|2021-08-31 11:10:00|19.9|19.82|19.85|19.77|19.9|19.82|19.83|19.75|53
1630408500000|2021-08-31 11:15:00|19.83|19.75|19.85|19.77|19.88|19.8|19.83|19.75|114
1630408800000|2021-08-31 11:20:00|19.87|19.79|19.88|19.8|19.9|19.82|19.83|19.75|52
1630409100000|2021-08-31 11:25:00|19.93|19.85|19.93|19.85|19.98|19.9|19.9|19.82|115
1630409400000|2021-08-31 11:30:00|19.92|19.84|19.98|19.9|20.02|19.94|19.91|19.83|66
1630409700000|2021-08-31 11:35:00|19.97|19.89|19.93|19.85|19.98|19.9|19.91|19.83|64
1630410000000|2021-08-31 11:40:00|19.92|19.84|19.88|19.8|19.98|19.9|19.88|19.8|84
1630410300000|2021-08-31 11:45:00|19.9|19.82|19.97|19.89|19.98|19.9|19.9|19.82|21
1630410600000|2021-08-31 11:50:00|19.98|19.9|19.93|19.85|19.98|19.9|19.88|19.8|136
1630410900000|2021-08-31 11:55:00|19.96|19.88|19.9|19.82|19.96|19.88|19.88|19.8|19
1630411200000|2021-08-31 12:00:00|19.91|19.83|19.93|19.85|20.01|19.93|19.88|19.8|309
1630411500000|2021-08-31 12:05:00|19.92|19.84|19.86|19.78|19.92|19.84|19.86|19.78|82
1630411800000|2021-08-31 12:10:00|19.85|19.77|19.88|19.8|19.88|19.8|19.79|19.71|107
1630412100000|2021-08-31 12:15:00|19.91|19.83|19.93|19.85|19.93|19.85|19.88|19.8|283
1630412400000|2021-08-31 12:20:00|19.98|19.9|20.03|19.95|20.11|20.03|19.98|19.9|184
1630412700000|2021-08-31 12:25:00|20.05|19.97|20.11|20.03|20.11|20.03|20.03|19.95|148
1630413000000|2021-08-31 12:30:00|20.14|20.06|20.08|20|20.16|20.08|20.07|19.99|156
1630413300000|2021-08-31 12:35:00|20.1|20.02|20.1|20.02|20.16|20.08|20.06|19.98|87
1630413600000|2021-08-31 12:40:00|20.11|20.03|20.03|19.95|20.11|20.03|20.03|19.95|93
1630413900000|2021-08-31 12:45:00|20.05|19.97|20.05|19.97|20.08|20|20.03|19.95|35
1630414200000|2021-08-31 12:50:00|20.03|19.95|20.06|19.98|20.06|19.98|20.01|19.93|118
1630414500000|2021-08-31 12:55:00|20.05|19.97|20.06|19.98|20.06|19.98|20.02|19.94|59
1630414800000|2021-08-31 13:00:00|20.05|19.97|20.06|19.98|20.11|20.03|20.02|19.94|338
1630415100000|2021-08-31 13:05:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|37
1630415400000|2021-08-31 13:10:00|20.05|19.97|20.01|19.93|20.08|20|20.01|19.93|207
1630415700000|2021-08-31 13:15:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|36
1630416000000|2021-08-31 13:20:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|75
1630416300000|2021-08-31 13:25:00|19.96|19.88|20.01|19.93|20.03|19.95|19.96|19.88|124
1630416600000|2021-08-31 13:30:00|20|19.92|20.04|19.96|20.11|20.03|19.98|19.9|433
1630416900000|2021-08-31 13:35:00|20.05|19.97|20.01|19.93|20.05|19.97|19.99|19.91|179
1630417200000|2021-08-31 13:40:00|20.04|19.96|20.04|19.96|20.07|19.99|19.99|19.91|162
1630417500000|2021-08-31 13:45:00|20|19.92|20.09|20.01|20.14|20.06|20|19.92|171
1630417800000|2021-08-31 13:50:00|20.11|20.03|20.21|20.13|20.21|20.13|20.11|20.03|240
1630418100000|2021-08-31 13:55:00|20.26|20.18|20.12|20.04|20.26|20.18|20.05|19.97|629
1630418400000|2021-08-31 14:00:00|20.13|20.05|20.01|19.93|20.13|20.05|19.97|19.89|300
1630418700000|2021-08-31 14:05:00|19.96|19.88|19.98|19.9|20.06|19.98|19.96|19.88|97
1630419000000|2021-08-31 14:10:00|20|19.92|19.96|19.88|20.03|19.95|19.96|19.88|40
1630419300000|2021-08-31 14:15:00|19.97|19.89|20|19.92|20.03|19.95|19.96|19.88|67
1630419600000|2021-08-31 14:20:00|19.98|19.9|20.08|20|20.08|20|19.97|19.89|16
1630419900000|2021-08-31 14:25:00|20.1|20.02|20.08|20|20.13|20.05|20.06|19.98|275
1630420200000|2021-08-31 14:30:00|20.11|20.03|20.05|19.97|20.13|20.05|20.01|19.93|303
1630420500000|2021-08-31 14:35:00|20.06|19.98|20.01|19.93|20.13|20.05|20.01|19.93|595
1630420800000|2021-08-31 14:40:00|20.02|19.94|20.07|19.99|20.08|20|20.01|19.93|376
1630421100000|2021-08-31 14:45:00|20.06|19.98|19.98|19.9|20.06|19.98|19.98|19.9|354
1630421400000|2021-08-31 14:50:00|20|19.92|20.02|19.94|20.03|19.95|19.96|19.88|153
1630421700000|2021-08-31 14:55:00|20.01|19.93|19.93|19.85|20.02|19.94|19.93|19.85|69
1630422000000|2021-08-31 15:00:00|19.96|19.88|20.03|19.95|20.03|19.95|19.93|19.85|388
1630422300000|2021-08-31 15:05:00|20.02|19.94|19.93|19.85|20.03|19.95|19.92|19.84|121
1630422600000|2021-08-31 15:10:00|19.95|19.87|20.06|19.98|20.06|19.98|19.93|19.85|599
1630422900000|2021-08-31 15:15:00|20.03|19.95|19.96|19.88|20.03|19.95|19.93|19.85|654
1630423200000|2021-08-31 15:20:00|19.95|19.87|19.86|19.78|19.95|19.87|19.84|19.76|1461
1630423500000|2021-08-31 15:25:00|19.85|19.77|19.91|19.83|19.92|19.84|19.84|19.76|2353
1630423800000|2021-08-31 15:30:00|19.89|19.81|19.91|19.83|19.94|19.86|19.89|19.81|136
1630424100000|2021-08-31 15:35:00|19.87|19.79|19.91|19.83|19.94|19.86|19.87|19.79|49
1630424400000|2021-08-31 15:40:00|19.89|19.81|19.84|19.76|19.9|19.82|19.84|19.76|44
1630424700000|2021-08-31 15:45:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|8
1630425000000|2021-08-31 15:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|74
1630425300000|2021-08-31 15:55:00|||||||||46
1630425600000|2021-08-31 16:00:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|52
1630425900000|2021-08-31 16:05:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1630426200000|2021-08-31 16:10:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|43
1630426800000|2021-08-31 16:20:00|19.84|19.76|19.82|19.74|19.86|19.78|19.81|19.73|25
1630427100000|2021-08-31 16:25:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|1
1630427400000|2021-08-31 16:30:00|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|30
1630427700000|2021-08-31 16:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1630428000000|2021-08-31 16:40:00|||||||||2
1630428300000|2021-08-31 16:45:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1630428600000|2021-08-31 16:50:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|2
1630428900000|2021-08-31 16:55:00|||||||||2
1630429200000|2021-08-31 17:00:00|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|126
1630429500000|2021-08-31 17:05:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1630430100000|2021-08-31 17:15:00|19.92|19.84|19.96|19.88|19.96|19.88|19.89|19.81|61
1630430400000|2021-08-31 17:20:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|6
1630430700000|2021-08-31 17:25:00|20.04|19.96|20.01|19.93|20.04|19.96|19.96|19.88|2
1630431000000|2021-08-31 17:30:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1630431300000|2021-08-31 17:35:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|22
1630431600000|2021-08-31 17:40:00|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|0
1630431900000|2021-08-31 17:45:00|20|19.92|19.94|19.86|20.01|19.93|19.94|19.86|5
1630432200000|2021-08-31 17:50:00|19.95|19.87|20|19.92|20.01|19.93|19.94|19.86|12
1630432500000|2021-08-31 17:55:00|20.01|19.93|19.95|19.87|20.01|19.93|19.95|19.87|9
1630432800000|2021-08-31 18:00:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|10
1630433100000|2021-08-31 18:05:00|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1630433400000|2021-08-31 18:10:00|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1630433700000|2021-08-31 18:15:00|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|0
1630434000000|2021-08-31 18:20:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|11
1630434300000|2021-08-31 18:25:00|19.95|19.87|19.94|19.86|19.99|19.91|19.94|19.86|0
1630434600000|2021-08-31 18:30:00|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|1
1630434900000|2021-08-31 18:35:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|35
1630435500000|2021-08-31 18:45:00|19.89|19.81|19.91|19.83|19.94|19.86|19.89|19.81|3
1630435800000|2021-08-31 18:50:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1630436700000|2021-08-31 19:05:00|19.9|19.82|19.9|19.82|19.93|19.85|19.89|19.81|1
1630437000000|2021-08-31 19:10:00|19.93|19.85|19.93|19.85|19.95|19.87|19.9|19.82|0
1630437300000|2021-08-31 19:15:00|19.94|19.86|19.93|19.85|19.95|19.87|19.93|19.85|0
1630437600000|2021-08-31 19:20:00|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|0
1630437900000|2021-08-31 19:25:00|19.91|19.83|19.94|19.86|19.94|19.86|19.9|19.82|0
1630438200000|2021-08-31 19:30:00|19.93|19.85|19.84|19.76|19.94|19.86|19.84|19.76|9
1630438500000|2021-08-31 19:35:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1630438800000|2021-08-31 19:40:00|19.87|19.79|19.84|19.76|19.88|19.8|19.84|19.76|0
1630439100000|2021-08-31 19:45:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1630439400000|2021-08-31 19:50:00|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|68
1630439700000|2021-08-31 19:55:00|19.88|19.8|19.77|19.69|19.88|19.8|19.74|19.62|43
1630455300000|2021-09-01 00:15:00|19.85|19.55|19.91|19.61|19.92|19.62|19.82|19.55|0
1630455600000|2021-09-01 00:20:00|19.92|19.62|19.95|19.65|19.99|19.69|19.92|19.62|0
1630455900000|2021-09-01 00:25:00|19.96|19.66|19.76|19.68|19.97|19.71|19.76|19.6|0
1630456200000|2021-09-01 00:30:00|19.89|19.64|19.94|19.64|19.95|19.69|19.77|19.6|0
1630456500000|2021-09-01 00:35:00|19.92|19.67|19.96|19.66|19.96|19.71|19.77|19.62|0
1630456800000|2021-09-01 00:40:00|19.8|19.72|19.97|19.67|19.97|19.72|19.8|19.65|0
1630457100000|2021-09-01 00:45:00|19.99|19.72|19.96|19.71|19.99|19.72|19.96|19.67|0
1630457400000|2021-09-01 00:50:00|19.97|19.67|19.97|19.67|19.99|19.69|19.97|19.67|0
1630458300000|2021-09-01 01:05:00|19.94|19.69|19.97|19.67|19.97|19.69|19.94|19.65|0
1630458600000|2021-09-01 01:10:00|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|0
1630458900000|2021-09-01 01:15:00|19.96|19.66|19.95|19.65|19.97|19.69|19.94|19.65|0
1630459200000|2021-09-01 01:20:00|19.97|19.67|19.97|19.67|19.97|19.69|19.94|19.65|0
1630459500000|2021-09-01 01:25:00|19.96|19.66|19.96|19.66|19.97|19.69|19.94|19.65|0
1630459800000|2021-09-01 01:30:00|19.97|19.67|19.97|19.67|19.97|19.69|19.94|19.65|0
1630460100000|2021-09-01 01:35:00|19.96|19.66|19.97|19.67|19.97|19.67|19.95|19.65|0
1630460400000|2021-09-01 01:40:00|19.96|19.66|19.94|19.64|19.96|19.67|19.89|19.62|0
1630460700000|2021-09-01 01:45:00|19.96|19.66|19.95|19.65|19.99|19.69|19.92|19.64|0
1630461000000|2021-09-01 01:50:00|19.97|19.67|19.95|19.65|19.98|19.69|19.94|19.65|0
1630461300000|2021-09-01 01:55:00|19.94|19.64|19.87|19.62|19.94|19.64|19.87|19.59|0
1630461600000|2021-09-01 02:00:00|19.89|19.64|19.87|19.57|19.97|19.67|19.83|19.55|0
1630461900000|2021-09-01 02:05:00|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|0
1630462200000|2021-09-01 02:10:00|19.89|19.59|19.87|19.57|19.94|19.64|19.87|19.57|0
1630462500000|2021-09-01 02:15:00|19.89|19.59|19.83|19.58|19.9|19.6|19.83|19.57|0
1630462800000|2021-09-01 02:20:00|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1630463100000|2021-09-01 02:25:00|19.87|19.57|19.83|19.58|19.87|19.59|19.83|19.57|2
1630463700000|2021-09-01 02:35:00|||||||||1
1630464300000|2021-09-01 02:45:00|||||||||1
1630464600000|2021-09-01 02:50:00|||||||||1
1630464900000|2021-09-01 02:55:00|||||||||1
1630465200000|2021-09-01 03:00:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630465500000|2021-09-01 03:05:00|19.73|19.65|19.82|19.57|19.84|19.67|19.73|19.57|3
1630465800000|2021-09-01 03:10:00|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1630466100000|2021-09-01 03:15:00|19.83|19.58|19.81|19.56|19.83|19.58|19.81|19.56|0
1630466700000|2021-09-01 03:25:00|||||||||2
1630467000000|2021-09-01 03:30:00|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|0
1630467300000|2021-09-01 03:35:00|||||||||2
1630467900000|2021-09-01 03:45:00|19.73|19.65|19.73|19.65|19.83|19.67|19.73|19.56|1
1630468200000|2021-09-01 03:50:00|19.81|19.56|19.81|19.56|19.81|19.65|19.73|19.56|0
1630468500000|2021-09-01 03:55:00|19.73|19.65|19.81|19.56|19.81|19.65|19.73|19.56|1
1630469100000|2021-09-01 04:05:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|5
1630469700000|2021-09-01 04:15:00|||||||||1
1630470300000|2021-09-01 04:25:00|||||||||1
1630470600000|2021-09-01 04:30:00|||||||||1
1630471200000|2021-09-01 04:40:00|||||||||2
1630471800000|2021-09-01 04:50:00|||||||||1
1630472400000|2021-09-01 05:00:00|||||||||2
1630473000000|2021-09-01 05:10:00|||||||||1
1630473600000|2021-09-01 05:20:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|4
1630474200000|2021-09-01 05:30:00|||||||||1
1630474500000|2021-09-01 05:35:00|19.71|19.63|19.7|19.62|19.71|19.63|19.67|19.59|5
1630474800000|2021-09-01 05:40:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|2
1630475100000|2021-09-01 05:45:00|19.71|19.63|19.68|19.6|19.71|19.63|19.67|19.59|5
1630475400000|2021-09-01 05:50:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|1
1630475700000|2021-09-01 05:55:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|43
1630476000000|2021-09-01 06:00:00|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|103
1630476300000|2021-09-01 06:05:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1630476600000|2021-09-01 06:10:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|52
1630476900000|2021-09-01 06:15:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|58
1630477200000|2021-09-01 06:20:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1630477500000|2021-09-01 06:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|0
1630477800000|2021-09-01 06:30:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|10
1630478100000|2021-09-01 06:35:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|1
1630478400000|2021-09-01 06:40:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|40
1630478700000|2021-09-01 06:45:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|53
1630479300000|2021-09-01 06:55:00|19.56|19.48|19.54|19.46|19.56|19.48|19.51|19.43|104
1630479600000|2021-09-01 07:00:00|19.55|19.47|19.54|19.46|19.55|19.47|19.42|19.34|850
1630479900000|2021-09-01 07:05:00|19.53|19.45|19.51|19.43|19.54|19.46|19.44|19.36|375
1630480200000|2021-09-01 07:10:00|19.5|19.42|19.39|19.31|19.51|19.43|19.39|19.31|149
1630480500000|2021-09-01 07:15:00|19.37|19.29|19.33|19.25|19.4|19.32|19.32|19.24|633
1630480800000|2021-09-01 07:20:00|19.34|19.26|19.32|19.24|19.35|19.27|19.27|19.19|467
1630481100000|2021-09-01 07:25:00|19.31|19.23|19.4|19.32|19.4|19.32|19.3|19.22|285
1630481400000|2021-09-01 07:30:00|19.37|19.29|19.37|19.29|19.37|19.29|19.32|19.24|126
1630481700000|2021-09-01 07:35:00|19.36|19.28|19.3|19.22|19.37|19.29|19.27|19.19|235
1630482000000|2021-09-01 07:40:00|19.31|19.23|19.3|19.22|19.35|19.27|19.27|19.19|251
1630482300000|2021-09-01 07:45:00|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|49
1630482600000|2021-09-01 07:50:00|19.29|19.21|19.31|19.23|19.31|19.23|19.27|19.19|149
1630482900000|2021-09-01 07:55:00|19.32|19.24|19.27|19.19|19.35|19.27|19.27|19.19|282
1630483200000|2021-09-01 08:00:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|149
1630483500000|2021-09-01 08:05:00|19.3|19.22|19.3|19.22|19.32|19.24|19.25|19.17|360
1630483800000|2021-09-01 08:10:00|19.29|19.21|19.25|19.17|19.29|19.21|19.23|19.15|187
1630484100000|2021-09-01 08:15:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|244
1630484400000|2021-09-01 08:20:00|19.24|19.16|19.28|19.2|19.29|19.21|19.23|19.15|275
1630484700000|2021-09-01 08:25:00|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|62
1630485000000|2021-09-01 08:30:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|28
1630485300000|2021-09-01 08:35:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1630485600000|2021-09-01 08:40:00|19.24|19.16|19.27|19.19|19.28|19.2|19.23|19.15|275
1630485900000|2021-09-01 08:45:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1630486200000|2021-09-01 08:50:00|19.29|19.21|19.3|19.22|19.3|19.22|19.28|19.2|11
1630486500000|2021-09-01 08:55:00|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|43
1630486800000|2021-09-01 09:00:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|8
1630487100000|2021-09-01 09:05:00|19.32|19.24|19.35|19.27|19.39|19.31|19.32|19.24|160
1630487400000|2021-09-01 09:10:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|67
1630487700000|2021-09-01 09:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|152
1630488000000|2021-09-01 09:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|22
1630488300000|2021-09-01 09:25:00|19.42|19.34|19.39|19.31|19.43|19.35|19.38|19.3|89
1630488600000|2021-09-01 09:30:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|4
1630488900000|2021-09-01 09:35:00|19.35|19.27|19.37|19.29|19.38|19.3|19.35|19.27|199
1630489200000|2021-09-01 09:40:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|3
1630489500000|2021-09-01 09:45:00|19.39|19.31|19.43|19.35|19.45|19.37|19.38|19.3|43
1630489800000|2021-09-01 09:50:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|42
1630490100000|2021-09-01 09:55:00|19.42|19.34|19.38|19.3|19.43|19.35|19.36|19.28|111
1630490400000|2021-09-01 10:00:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|23
1630490700000|2021-09-01 10:05:00|19.44|19.36|19.44|19.36|19.45|19.37|19.4|19.32|23
1630491000000|2021-09-01 10:10:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|5
1630491300000|2021-09-01 10:15:00|19.5|19.42|19.53|19.45|19.54|19.46|19.49|19.41|112
1630491600000|2021-09-01 10:20:00|19.51|19.43|19.53|19.45|19.53|19.45|19.49|19.41|65
1630491900000|2021-09-01 10:25:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|50
1630492200000|2021-09-01 10:30:00|19.54|19.46|19.5|19.42|19.58|19.5|19.5|19.42|147
1630492500000|2021-09-01 10:35:00|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|16
1630492800000|2021-09-01 10:40:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|62
1630493100000|2021-09-01 10:45:00|19.49|19.41|19.48|19.4|19.52|19.44|19.48|19.4|2
1630493400000|2021-09-01 10:50:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|67
1630493700000|2021-09-01 10:55:00|19.41|19.33|19.38|19.3|19.45|19.37|19.38|19.3|199
1630494000000|2021-09-01 11:00:00|19.39|19.31|19.39|19.31|19.41|19.33|19.36|19.28|246
1630494300000|2021-09-01 11:05:00|19.41|19.33|19.45|19.37|19.48|19.4|19.41|19.33|33
1630494600000|2021-09-01 11:10:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|3
1630494900000|2021-09-01 11:15:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|60
1630495200000|2021-09-01 11:20:00|19.39|19.31|19.38|19.3|19.43|19.35|19.36|19.28|73
1630495500000|2021-09-01 11:25:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|165
1630495800000|2021-09-01 11:30:00|19.37|19.29|19.31|19.23|19.37|19.29|19.31|19.23|74
1630496100000|2021-09-01 11:35:00|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|19
1630496400000|2021-09-01 11:40:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|6
1630497300000|2021-09-01 11:55:00|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|302
1630497600000|2021-09-01 12:00:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|7
1630497900000|2021-09-01 12:05:00|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|119
1630498200000|2021-09-01 12:10:00|19.3|19.22|19.26|19.18|19.32|19.24|19.26|19.18|127
1630498500000|2021-09-01 12:15:00|19.27|19.19|19.3|19.22|19.32|19.24|19.27|19.19|69
1630498800000|2021-09-01 12:20:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|1
1630499100000|2021-09-01 12:25:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|8
1630499400000|2021-09-01 12:30:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|126
1630499700000|2021-09-01 12:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|215
1630500000000|2021-09-01 12:40:00|19.42|19.34|19.43|19.35|19.46|19.38|19.41|19.33|135
1630500300000|2021-09-01 12:45:00|19.44|19.36|19.43|19.35|19.51|19.43|19.43|19.35|64
1630500600000|2021-09-01 12:50:00|19.44|19.36|19.48|19.4|19.49|19.41|19.43|19.35|48
1630500900000|2021-09-01 12:55:00|19.49|19.41|19.49|19.41|19.51|19.43|19.48|19.4|146
1630501200000|2021-09-01 13:00:00|19.48|19.4|19.51|19.43|19.56|19.48|19.48|19.4|233
1630501500000|2021-09-01 13:05:00|19.52|19.44|19.56|19.48|19.57|19.49|19.51|19.43|10
1630501800000|2021-09-01 13:10:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|8
1630502100000|2021-09-01 13:15:00|19.53|19.45|19.53|19.45|19.56|19.48|19.51|19.43|114
1630502400000|2021-09-01 13:20:00|19.56|19.48|19.55|19.47|19.68|19.6|19.55|19.47|439
1630502700000|2021-09-01 13:25:00|19.56|19.48|19.57|19.49|19.6|19.52|19.55|19.47|12
1630503000000|2021-09-01 13:30:00|19.6|19.52|19.61|19.53|19.67|19.59|19.59|19.51|74
1630503300000|2021-09-01 13:35:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|59
1630503600000|2021-09-01 13:40:00|19.64|19.56|19.62|19.54|19.75|19.67|19.62|19.54|264
1630503900000|2021-09-01 13:45:00|19.61|19.53|19.5|19.42|19.62|19.54|19.48|19.4|122
1630504200000|2021-09-01 13:50:00|19.49|19.41|19.55|19.47|19.6|19.52|19.48|19.4|74
1630504500000|2021-09-01 13:55:00|19.56|19.48|19.55|19.47|19.67|19.59|19.55|19.47|131
1630504800000|2021-09-01 14:00:00|19.56|19.48|19.44|19.36|19.6|19.52|19.41|19.33|177
1630505100000|2021-09-01 14:05:00|19.47|19.39|19.48|19.4|19.5|19.42|19.44|19.36|104
1630505400000|2021-09-01 14:10:00|19.49|19.41|19.49|19.41|19.55|19.47|19.48|19.4|134
1630505700000|2021-09-01 14:15:00|19.48|19.4|19.55|19.47|19.6|19.52|19.48|19.4|54
1630506000000|2021-09-01 14:20:00|19.53|19.45|19.48|19.4|19.55|19.47|19.41|19.33|263
1630506300000|2021-09-01 14:25:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|26
1630506600000|2021-09-01 14:30:00|19.42|19.34|19.38|19.3|19.43|19.35|19.33|19.25|192
1630506900000|2021-09-01 14:35:00|19.41|19.33|19.33|19.25|19.41|19.33|19.33|19.25|306
1630507200000|2021-09-01 14:40:00|19.34|19.26|19.35|19.27|19.38|19.3|19.33|19.25|3
1630507500000|2021-09-01 14:45:00|19.34|19.26|19.33|19.25|19.35|19.27|19.33|19.25|114
1630507800000|2021-09-01 14:50:00|19.35|19.27|19.38|19.3|19.4|19.32|19.33|19.25|375
1630508100000|2021-09-01 14:55:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|194
1630508400000|2021-09-01 15:00:00|19.33|19.25|19.35|19.27|19.35|19.27|19.28|19.2|323
1630508700000|2021-09-01 15:05:00|19.36|19.28|19.3|19.22|19.38|19.3|19.3|19.22|229
1630509000000|2021-09-01 15:10:00|19.31|19.23|19.3|19.22|19.35|19.27|19.3|19.22|78
1630509300000|2021-09-01 15:15:00|19.29|19.21|19.26|19.18|19.3|19.22|19.26|19.18|238
1630509600000|2021-09-01 15:20:00|19.27|19.19|19.33|19.25|19.35|19.27|19.27|19.19|424
1630509900000|2021-09-01 15:25:00|19.34|19.26|19.46|19.38|19.53|19.45|19.33|19.25|2523
1630510200000|2021-09-01 15:30:00|19.45|19.37|19.36|19.28|19.45|19.37|19.36|19.28|233
1630510500000|2021-09-01 15:35:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|70
1630510800000|2021-09-01 15:40:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|10
1630511100000|2021-09-01 15:45:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|3
1630511400000|2021-09-01 15:50:00|19.36|19.28|19.26|19.18|19.36|19.28|19.26|19.18|27
1630511700000|2021-09-01 15:55:00|19.25|19.17|19.34|19.26|19.35|19.27|19.24|19.16|210
1630512000000|2021-09-01 16:00:00|19.36|19.28|19.34|19.26|19.36|19.28|19.31|19.23|15
1630512300000|2021-09-01 16:05:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|41
1630512600000|2021-09-01 16:10:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630512900000|2021-09-01 16:15:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1630513200000|2021-09-01 16:20:00|19.25|19.17|19.21|19.13|19.26|19.18|19.21|19.13|2
1630513500000|2021-09-01 16:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1630513800000|2021-09-01 16:30:00|||||||||3
1630514100000|2021-09-01 16:35:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1630514400000|2021-09-01 16:40:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|43
1630514700000|2021-09-01 16:45:00|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|1
1630515000000|2021-09-01 16:50:00|19.16|19.08|19.16|19.08|19.21|19.13|19.16|19.08|34
1630515300000|2021-09-01 16:55:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1630515600000|2021-09-01 17:00:00|19.18|19.1|19.14|19.06|19.19|19.11|19.14|19.06|1
1630515900000|2021-09-01 17:05:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|1
1630516200000|2021-09-01 17:10:00|19.19|19.11|19.21|19.13|19.23|19.15|19.18|19.1|24
1630516800000|2021-09-01 17:20:00|19.25|19.17|19.18|19.1|19.26|19.18|19.16|19.08|23
1630517100000|2021-09-01 17:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1630517400000|2021-09-01 17:30:00|19.14|19.06|19.18|19.1|19.19|19.11|19.13|19.05|29
1630517700000|2021-09-01 17:35:00|||||||||2
1630518000000|2021-09-01 17:40:00|19.23|19.15|19.2|19.12|19.24|19.16|19.2|19.12|11
1630518300000|2021-09-01 17:45:00|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|0
1630518600000|2021-09-01 17:50:00|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|6
1630518900000|2021-09-01 17:55:00|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|9
1630519200000|2021-09-01 18:00:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|7
1630519500000|2021-09-01 18:05:00|19.24|19.16|19.21|19.13|19.24|19.16|19.2|19.12|20
1630519800000|2021-09-01 18:10:00|19.24|19.16|19.23|19.15|19.24|19.16|19.2|19.12|11
1630520100000|2021-09-01 18:15:00|19.21|19.13|19.25|19.17|19.26|19.18|19.21|19.13|1
1630520400000|2021-09-01 18:20:00|19.26|19.18|19.3|19.22|19.31|19.23|19.26|19.18|13
1630520700000|2021-09-01 18:25:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|2
1630521000000|2021-09-01 18:30:00|19.29|19.21|19.34|19.26|19.34|19.26|19.28|19.2|4
1630521300000|2021-09-01 18:35:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|20
1630521600000|2021-09-01 18:40:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|3
1630521900000|2021-09-01 18:45:00|||||||||1
1630522200000|2021-09-01 18:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1630522500000|2021-09-01 18:55:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|11
1630522800000|2021-09-01 19:00:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1630523100000|2021-09-01 19:05:00|19.33|19.25|19.39|19.31|19.42|19.34|19.33|19.25|37
1630523400000|2021-09-01 19:10:00|19.4|19.32|19.34|19.26|19.42|19.34|19.34|19.26|2
1630523700000|2021-09-01 19:15:00|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|12
1630524000000|2021-09-01 19:20:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|1
1630524300000|2021-09-01 19:25:00|19.32|19.24|19.33|19.25|19.37|19.29|19.3|19.22|2
1630524600000|2021-09-01 19:30:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|1
1630524900000|2021-09-01 19:35:00|19.34|19.26|19.39|19.31|19.39|19.31|19.33|19.25|12
1630525200000|2021-09-01 19:40:00|19.38|19.3|19.45|19.37|19.49|19.41|19.35|19.27|21
1630525500000|2021-09-01 19:45:00|19.44|19.36|19.39|19.31|19.44|19.36|19.33|19.25|19
1630525800000|2021-09-01 19:50:00|19.38|19.3|19.35|19.27|19.4|19.32|19.34|19.26|5
1630526100000|2021-09-01 19:55:00|19.37|19.29|19.31|19.23|19.41|19.33|19.3|19.22|62
1630541700000|2021-09-02 00:15:00|19.4|19.1|19.52|19.22|19.53|19.23|19.4|19.1|0
1630542000000|2021-09-02 00:20:00|19.53|19.23|19.52|19.22|19.54|19.24|19.51|19.21|0
1630542300000|2021-09-02 00:25:00|19.54|19.24|19.58|19.28|19.62|19.32|19.53|19.23|0
1630542600000|2021-09-02 00:30:00|19.6|19.3|19.58|19.28|19.63|19.33|19.58|19.28|0
1630542900000|2021-09-02 00:35:00|19.6|19.3|19.58|19.28|19.63|19.33|19.58|19.28|0
1630543200000|2021-09-02 00:40:00|19.6|19.3|19.61|19.31|19.65|19.35|19.58|19.28|0
1630543500000|2021-09-02 00:45:00|19.63|19.33|19.63|19.33|19.64|19.34|19.61|19.31|0
1630543800000|2021-09-02 00:50:00|19.64|19.34|19.6|19.3|19.66|19.36|19.6|19.3|0
1630544100000|2021-09-02 00:55:00|19.64|19.34|19.59|19.29|19.66|19.36|19.57|19.27|0
1630544400000|2021-09-02 01:00:00|19.58|19.28|19.6|19.3|19.66|19.36|19.57|19.27|0
1630544700000|2021-09-02 01:05:00|19.63|19.33|19.58|19.28|19.64|19.34|19.56|19.26|0
1630545000000|2021-09-02 01:10:00|19.57|19.27|19.57|19.27|19.64|19.34|19.57|19.27|0
1630545300000|2021-09-02 01:15:00|19.64|19.34|19.57|19.27|19.64|19.34|19.57|19.27|0
1630545600000|2021-09-02 01:20:00|19.6|19.3|19.58|19.28|19.6|19.3|19.56|19.26|0
1630545900000|2021-09-02 01:25:00|19.57|19.27|19.54|19.29|19.6|19.3|19.54|19.26|0
1630546200000|2021-09-02 01:30:00|19.52|19.27|19.57|19.27|19.59|19.29|19.52|19.26|0
1630546500000|2021-09-02 01:35:00|19.56|19.26|19.49|19.24|19.59|19.29|19.49|19.23|0
1630546800000|2021-09-02 01:40:00|19.6|19.3|19.51|19.26|19.6|19.3|19.48|19.23|0
1630547100000|2021-09-02 01:45:00|19.52|19.27|19.54|19.29|19.59|19.29|19.48|19.23|0
1630547400000|2021-09-02 01:50:00|19.56|19.26|19.59|19.29|19.63|19.33|19.52|19.26|0
1630547700000|2021-09-02 01:55:00|19.56|19.26|19.56|19.26|19.6|19.3|19.52|19.25|0
1630548000000|2021-09-02 02:00:00|19.63|19.33|19.56|19.26|19.63|19.33|19.52|19.25|0
1630548300000|2021-09-02 02:05:00|19.52|19.27|19.52|19.27|19.63|19.33|19.52|19.25|0
1630548600000|2021-09-02 02:10:00|19.6|19.3|19.52|19.27|19.64|19.34|19.51|19.26|0
1630548900000|2021-09-02 02:15:00|19.51|19.26|19.52|19.27|19.63|19.33|19.5|19.25|0
1630549200000|2021-09-02 02:20:00|19.59|19.29|19.59|19.34|19.62|19.34|19.52|19.26|0
1630549500000|2021-09-02 02:25:00|19.57|19.32|19.59|19.29|19.63|19.34|19.56|19.27|0
1630549800000|2021-09-02 02:30:00|19.63|19.33|19.59|19.29|19.63|19.33|19.54|19.26|0
1630550100000|2021-09-02 02:35:00|19.63|19.33|19.6|19.3|19.65|19.35|19.52|19.26|0
1630550400000|2021-09-02 02:40:00|19.56|19.26|19.56|19.26|19.6|19.3|19.52|19.25|0
1630550700000|2021-09-02 02:45:00|19.6|19.3|19.59|19.29|19.63|19.33|19.56|19.26|0
1630551000000|2021-09-02 02:50:00|19.57|19.27|19.59|19.29|19.63|19.33|19.56|19.26|0
1630551300000|2021-09-02 02:55:00|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1630551600000|2021-09-02 03:00:00|19.58|19.33|19.58|19.28|19.63|19.33|19.56|19.26|0
1630551900000|2021-09-02 03:05:00|19.62|19.32|19.56|19.26|19.62|19.32|19.56|19.26|0
1630552200000|2021-09-02 03:10:00|19.6|19.3|19.56|19.26|19.6|19.3|19.55|19.26|0
1630552500000|2021-09-02 03:15:00|19.6|19.3|19.61|19.31|19.63|19.33|19.56|19.26|0
1630552800000|2021-09-02 03:20:00|19.62|19.32|19.66|19.36|19.67|19.37|19.61|19.31|0
1630553100000|2021-09-02 03:25:00|19.63|19.33|19.55|19.25|19.63|19.33|19.5|19.25|0
1630553400000|2021-09-02 03:30:00|19.61|19.31|19.55|19.25|19.61|19.31|19.5|19.25|0
1630553700000|2021-09-02 03:35:00|19.51|19.26|19.53|19.23|19.57|19.28|19.51|19.23|0
1630554000000|2021-09-02 03:40:00|19.5|19.25|19.49|19.24|19.55|19.27|19.49|19.22|0
1630554300000|2021-09-02 03:45:00|19.55|19.25|19.49|19.24|19.6|19.3|19.47|19.22|0
1630554600000|2021-09-02 03:50:00|19.6|19.3|19.49|19.24|19.6|19.3|19.49|19.24|0
1630554900000|2021-09-02 03:55:00|19.55|19.25|19.49|19.24|19.55|19.27|19.49|19.24|0
1630555200000|2021-09-02 04:00:00|19.5|19.25|19.49|19.24|19.55|19.31|19.38|19.2|0
1630555500000|2021-09-02 04:05:00|19.38|19.3|19.49|19.24|19.56|19.31|19.38|19.2|0
1630555800000|2021-09-02 04:10:00|19.55|19.25|19.49|19.24|19.6|19.3|19.36|19.24|0
1630556100000|2021-09-02 04:15:00|19.39|19.31|19.49|19.24|19.56|19.31|19.38|19.19|0
1630556400000|2021-09-02 04:20:00|19.55|19.25|19.49|19.24|19.6|19.31|19.39|19.2|0
1630556700000|2021-09-02 04:25:00|19.39|19.31|19.49|19.24|19.6|19.31|19.38|19.2|0
1630557000000|2021-09-02 04:30:00|19.56|19.26|19.49|19.24|19.58|19.31|19.36|19.23|1
1630557300000|2021-09-02 04:35:00|19.56|19.26|19.49|19.24|19.56|19.29|19.49|19.24|0
1630557600000|2021-09-02 04:40:00|19.52|19.27|19.49|19.24|19.56|19.31|19.39|19.24|0
1630557900000|2021-09-02 04:45:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558200000|2021-09-02 04:50:00|19.54|19.27|19.49|19.24|19.56|19.27|19.49|19.24|0
1630558500000|2021-09-02 04:55:00|19.47|19.22|19.49|19.24|19.56|19.27|19.47|19.22|0
1630558800000|2021-09-02 05:00:00|19.56|19.26|19.49|19.24|19.56|19.31|19.49|19.24|0
1630559100000|2021-09-02 05:05:00|19.52|19.27|19.49|19.24|19.56|19.31|19.39|19.23|0
1630559400000|2021-09-02 05:10:00|19.56|19.26|19.49|19.24|19.56|19.27|19.49|19.24|0
1630559700000|2021-09-02 05:15:00|19.56|19.26|19.57|19.27|19.57|19.29|19.49|19.24|0
1630560000000|2021-09-02 05:20:00|19.54|19.29|19.5|19.25|19.57|19.35|19.43|19.25|0
1630560300000|2021-09-02 05:25:00|19.57|19.27|19.5|19.25|19.57|19.3|19.5|19.25|0
1630560600000|2021-09-02 05:30:00|19.57|19.27|19.5|19.25|19.57|19.29|19.5|19.25|0
1630560900000|2021-09-02 05:35:00|19.57|19.27|19.38|19.3|19.58|19.33|19.38|19.25|5
1630561200000|2021-09-02 05:40:00|19.5|19.2|19.45|19.2|19.51|19.21|19.41|19.16|1
1630561500000|2021-09-02 05:45:00|19.52|19.22|19.45|19.2|19.52|19.3|19.38|19.19|0
1630561800000|2021-09-02 05:50:00|19.49|19.24|19.49|19.24|19.52|19.24|19.45|19.2|0
1630562100000|2021-09-02 05:55:00|19.48|19.23|19.42|19.17|19.49|19.27|19.35|19.17|1
1630562400000|2021-09-02 06:00:00|19.44|19.19|19.46|19.38|19.53|19.39|19.44|19.19|3
1630562700000|2021-09-02 06:05:00|19.45|19.37|19.47|19.39|19.47|19.39|19.43|19.35|1
1630563600000|2021-09-02 06:20:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|21
1630563900000|2021-09-02 06:25:00|19.46|19.38|19.51|19.43|19.52|19.44|19.46|19.38|9
1630564200000|2021-09-02 06:30:00|19.5|19.42|19.51|19.43|19.54|19.46|19.49|19.41|13
1630564500000|2021-09-02 06:35:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|46
1630564800000|2021-09-02 06:40:00|19.43|19.35|19.37|19.29|19.43|19.35|19.36|19.28|1
1630565100000|2021-09-02 06:45:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|17
1630565400000|2021-09-02 06:50:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|24
1630565700000|2021-09-02 06:55:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|3
1630566000000|2021-09-02 07:00:00|19.28|19.2|19.24|19.16|19.37|19.29|19.24|19.16|221
1630566300000|2021-09-02 07:05:00|19.23|19.15|19.22|19.14|19.24|19.16|19.18|19.1|115
1630566600000|2021-09-02 07:10:00|19.23|19.15|19.21|19.13|19.27|19.19|19.2|19.12|48
1630566900000|2021-09-02 07:15:00|19.2|19.12|19.29|19.21|19.29|19.21|19.2|19.12|305
1630567200000|2021-09-02 07:20:00|19.28|19.2|19.25|19.17|19.28|19.2|19.23|19.15|5
1630567500000|2021-09-02 07:25:00|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|67
1630567800000|2021-09-02 07:30:00|19.24|19.16|19.22|19.14|19.27|19.19|19.21|19.13|93
1630568100000|2021-09-02 07:35:00|||||||||25
1630568400000|2021-09-02 07:40:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|9
1630568700000|2021-09-02 07:45:00|19.23|19.15|19.15|19.07|19.25|19.17|19.15|19.07|37
1630569000000|2021-09-02 07:50:00|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|23
1630569300000|2021-09-02 07:55:00|19.16|19.08|19.1|19.02|19.16|19.08|19.1|19.02|6
1630569600000|2021-09-02 08:00:00|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|36
1630569900000|2021-09-02 08:05:00|19.08|19|19.08|19|19.1|19.02|19.08|19|43
1630570200000|2021-09-02 08:10:00|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|60
1630570500000|2021-09-02 08:15:00|19.08|19|19.1|19.02|19.13|19.05|19.08|19|21
1630570800000|2021-09-02 08:20:00|19.11|19.03|19.13|19.05|19.13|19.05|19.1|19.02|68
1630571100000|2021-09-02 08:25:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|42
1630571400000|2021-09-02 08:30:00|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|44
1630571700000|2021-09-02 08:35:00|19.1|19.02|19.11|19.03|19.13|19.05|19.09|19.01|24
1630572000000|2021-09-02 08:40:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|36
1630572300000|2021-09-02 08:45:00|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|190
1630572600000|2021-09-02 08:50:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|222
1630572900000|2021-09-02 08:55:00|19.05|18.97|19.04|18.96|19.05|18.97|18.99|18.91|74
1630573200000|2021-09-02 09:00:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|74
1630573500000|2021-09-02 09:05:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|4
1630573800000|2021-09-02 09:10:00|19.02|18.94|19.02|18.94|19.04|18.96|19.01|18.93|33
1630574100000|2021-09-02 09:15:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|165
1630574400000|2021-09-02 09:20:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|174
1630574700000|2021-09-02 09:25:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|24
1630575000000|2021-09-02 09:30:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|247
1630575300000|2021-09-02 09:35:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|101
1630575600000|2021-09-02 09:40:00|19.06|18.98|19.08|19|19.08|19|19.03|18.95|111
1630575900000|2021-09-02 09:45:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|40
1630576200000|2021-09-02 09:50:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|52
1630576500000|2021-09-02 09:55:00|||||||||95
1630576800000|2021-09-02 10:00:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|38
1630577100000|2021-09-02 10:05:00|19.06|18.98|19.06|18.98|19.07|18.99|19.04|18.96|161
1630577400000|2021-09-02 10:10:00|19.07|18.99|19.08|19|19.08|19|19.06|18.98|136
1630577700000|2021-09-02 10:15:00|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|59
1630578000000|2021-09-02 10:20:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|138
1630578300000|2021-09-02 10:25:00|19.07|18.99|19.05|18.97|19.09|19.01|19.05|18.97|92
1630578600000|2021-09-02 10:30:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|3
1630578900000|2021-09-02 10:35:00|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|41
1630579200000|2021-09-02 10:40:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|91
1630579500000|2021-09-02 10:45:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|35
1630579800000|2021-09-02 10:50:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|174
1630580100000|2021-09-02 10:55:00|||||||||20
1630580400000|2021-09-02 11:00:00|19.12|19.04|19.09|19.01|19.14|19.06|19.09|19.01|74
1630580700000|2021-09-02 11:05:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|86
1630581000000|2021-09-02 11:10:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|4
1630581300000|2021-09-02 11:15:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|124
1630581600000|2021-09-02 11:20:00|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|10
1630581900000|2021-09-02 11:25:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|25
1630582200000|2021-09-02 11:30:00|19.13|19.05|19.14|19.06|19.14|19.06|19.11|19.03|3
1630582500000|2021-09-02 11:35:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|68
1630582800000|2021-09-02 11:40:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1370
1630583100000|2021-09-02 11:45:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|11
1630583400000|2021-09-02 11:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1630583700000|2021-09-02 11:55:00|19.16|19.08|19.16|19.08|19.17|19.09|19.14|19.06|14
1630584300000|2021-09-02 12:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|9
1630584600000|2021-09-02 12:10:00|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|31
1630584900000|2021-09-02 12:15:00|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|67
1630585200000|2021-09-02 12:20:00|||||||||16
1630585500000|2021-09-02 12:25:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|104
1630585800000|2021-09-02 12:30:00|19.15|19.07|19.05|18.97|19.15|19.07|19.03|18.95|195
1630586100000|2021-09-02 12:35:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|293
1630586400000|2021-09-02 12:40:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|78
1630586700000|2021-09-02 12:45:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1630587300000|2021-09-02 12:55:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|27
1630587600000|2021-09-02 13:00:00|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|115
1630587900000|2021-09-02 13:05:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1630588200000|2021-09-02 13:10:00|||||||||6
1630588500000|2021-09-02 13:15:00|||||||||2
1630588800000|2021-09-02 13:20:00|||||||||94
1630589100000|2021-09-02 13:25:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|266
1630589400000|2021-09-02 13:30:00|18.96|18.88|19|18.92|19.05|18.97|18.95|18.87|213
1630589700000|2021-09-02 13:35:00|18.95|18.87|19|18.92|19.02|18.94|18.95|18.87|110
1630590000000|2021-09-02 13:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|223
1630590300000|2021-09-02 13:45:00|19|18.92|19.05|18.97|19.05|18.97|18.95|18.87|73
1630590600000|2021-09-02 13:50:00|19.07|18.99|19.05|18.97|19.07|18.99|19|18.92|224
1630590900000|2021-09-02 13:55:00|19.03|18.95|19.06|18.98|19.07|18.99|19.02|18.94|14
1630591200000|2021-09-02 14:00:00|19.03|18.95|19.1|19.02|19.1|19.02|19|18.92|334
1630591500000|2021-09-02 14:05:00|19.08|19|19.12|19.04|19.12|19.04|19.07|18.99|104
1630591800000|2021-09-02 14:10:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|5
1630592100000|2021-09-02 14:15:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|483
1630592400000|2021-09-02 14:20:00|19.11|19.03|19.1|19.02|19.12|19.04|19.08|19|60
1630592700000|2021-09-02 14:25:00|19.08|19|19.1|19.02|19.12|19.04|19.08|19|100
1630593000000|2021-09-02 14:30:00|19.08|19|19.08|19|19.1|19.02|19.05|18.97|156
1630593300000|2021-09-02 14:35:00|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|62
1630593600000|2021-09-02 14:40:00|19.11|19.03|19.05|18.97|19.12|19.04|19.03|18.95|133
1630593900000|2021-09-02 14:45:00|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|99
1630594200000|2021-09-02 14:50:00|19|18.92|19|18.92|19|18.92|19|18.92|52
1630594500000|2021-09-02 14:55:00|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|223
1630594800000|2021-09-02 15:00:00|19.01|18.93|19.04|18.96|19.05|18.97|19|18.92|272
1630595100000|2021-09-02 15:05:00|19.02|18.94|19.05|18.97|19.05|18.97|19|18.92|148
1630595400000|2021-09-02 15:10:00|19.01|18.93|19.02|18.94|19.05|18.97|19|18.92|140
1630595700000|2021-09-02 15:15:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|26
1630596000000|2021-09-02 15:20:00|19.01|18.93|19.05|18.97|19.07|18.99|19.01|18.93|174
1630596300000|2021-09-02 15:25:00|19.06|18.98|19.02|18.94|19.07|18.99|19.02|18.94|389
1630596600000|2021-09-02 15:30:00|19.07|18.99|19.07|18.99|19.07|18.99|19.02|18.94|170
1630596900000|2021-09-02 15:35:00|19.06|18.98|19.12|19.04|19.12|19.04|19.05|18.97|55
1630597200000|2021-09-02 15:40:00|19.13|19.05|19.12|19.04|19.16|19.08|19.12|19.04|44
1630597500000|2021-09-02 15:45:00|||||||||54
1630597800000|2021-09-02 15:50:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|64
1630598100000|2021-09-02 15:55:00|19.08|19|19.09|19.01|19.12|19.04|19.08|19|50
1630598400000|2021-09-02 16:00:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|24
1630598700000|2021-09-02 16:05:00|||||||||2
1630599000000|2021-09-02 16:10:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|5
1630599300000|2021-09-02 16:15:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630599600000|2021-09-02 16:20:00|19.12|19.04|19.13|19.05|19.16|19.08|19.12|19.04|0
1630599900000|2021-09-02 16:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1630600200000|2021-09-02 16:30:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630600500000|2021-09-02 16:35:00|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|0
1630600800000|2021-09-02 16:40:00|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|0
1630601100000|2021-09-02 16:45:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1630601400000|2021-09-02 16:50:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|4
1630601700000|2021-09-02 16:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|1
1630602000000|2021-09-02 17:00:00|19.05|18.97|19.07|18.99|19.09|19.01|19.05|18.97|0
1630602300000|2021-09-02 17:05:00|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|0
1630602600000|2021-09-02 17:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|4
1630602900000|2021-09-02 17:15:00|19.1|19.02|19.16|19.08|19.16|19.08|19.07|18.99|33
1630603200000|2021-09-02 17:20:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|3
1630603500000|2021-09-02 17:25:00|19.18|19.1|19.19|19.11|19.19|19.11|19.17|19.09|39
1630603800000|2021-09-02 17:30:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|4
1630604100000|2021-09-02 17:35:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|30
1630604400000|2021-09-02 17:40:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1630604700000|2021-09-02 17:45:00|19.27|19.19|19.27|19.19|19.27|19.19|19.22|19.14|33
1630605000000|2021-09-02 17:50:00|19.31|19.23|19.28|19.2|19.32|19.24|19.25|19.17|16
1630605300000|2021-09-02 17:55:00|19.29|19.21|19.28|19.2|19.3|19.22|19.23|19.15|12
1630605600000|2021-09-02 18:00:00|19.29|19.21|19.36|19.28|19.38|19.3|19.26|19.18|19
1630605900000|2021-09-02 18:05:00|19.35|19.27|19.34|19.26|19.4|19.32|19.33|19.25|24
1630606200000|2021-09-02 18:10:00|19.33|19.25|19.31|19.23|19.38|19.3|19.3|19.22|9
1630606500000|2021-09-02 18:15:00|19.3|19.22|19.28|19.2|19.31|19.23|19.28|19.2|3
1630606800000|2021-09-02 18:20:00|19.29|19.21|19.35|19.27|19.35|19.27|19.28|19.2|4
1630607100000|2021-09-02 18:25:00|19.34|19.26|19.4|19.32|19.4|19.32|19.34|19.26|0
1630607400000|2021-09-02 18:30:00|19.41|19.33|19.36|19.28|19.41|19.33|19.34|19.26|14
1630607700000|2021-09-02 18:35:00|19.37|19.29|19.4|19.32|19.47|19.39|19.37|19.29|40
1630608000000|2021-09-02 18:40:00|19.39|19.31|19.4|19.32|19.41|19.33|19.36|19.28|0
1630608300000|2021-09-02 18:45:00|19.38|19.3|19.33|19.25|19.38|19.3|19.29|19.21|3
1630608600000|2021-09-02 18:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1630608900000|2021-09-02 18:55:00|19.3|19.22|19.28|19.2|19.3|19.22|19.23|19.15|6
1630609200000|2021-09-02 19:00:00|19.27|19.19|19.33|19.25|19.33|19.25|19.27|19.19|1
1630609500000|2021-09-02 19:05:00|19.32|19.24|19.38|19.3|19.38|19.3|19.32|19.24|0
1630609800000|2021-09-02 19:10:00|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|3
1630610100000|2021-09-02 19:15:00|19.32|19.24|19.33|19.25|19.33|19.25|19.29|19.21|0
1630610400000|2021-09-02 19:20:00|19.34|19.26|19.34|19.26|19.36|19.28|19.33|19.25|0
1630610700000|2021-09-02 19:25:00|19.33|19.25|19.35|19.27|19.39|19.31|19.33|19.25|0
1630611000000|2021-09-02 19:30:00|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|0
1630611300000|2021-09-02 19:35:00|19.36|19.28|19.33|19.25|19.41|19.33|19.33|19.25|5
1630611600000|2021-09-02 19:40:00|19.34|19.26|19.34|19.26|19.35|19.27|19.29|19.21|12
1630611900000|2021-09-02 19:45:00|19.35|19.27|19.38|19.3|19.39|19.31|19.31|19.23|1
1630612200000|2021-09-02 19:50:00|19.36|19.28|19.19|19.11|19.36|19.28|19.19|19.11|43
1630612500000|2021-09-02 19:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.13|19.05|45
1630628100000|2021-09-03 00:15:00|19.32|19.02|19.35|19.05|19.36|19.06|19.32|19.02|0
1630628400000|2021-09-03 00:20:00|19.33|19.03|19.27|18.97|19.38|19.08|19.26|18.96|0
1630628700000|2021-09-03 00:25:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629000000|2021-09-03 00:30:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629300000|2021-09-03 00:35:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630629600000|2021-09-03 00:40:00|19.26|18.96|19.27|18.97|19.29|18.99|19.25|18.95|0
1630629900000|2021-09-03 00:45:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630200000|2021-09-03 00:50:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630500000|2021-09-03 00:55:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630630800000|2021-09-03 01:00:00|19.26|18.96|19.27|18.97|19.29|18.99|19.26|18.96|0
1630631100000|2021-09-03 01:05:00|19.32|19.02|19.32|19.02|19.34|19.04|19.29|19.01|0
1630631400000|2021-09-03 01:10:00|19.31|19.01|19.33|19.03|19.35|19.05|19.31|19.01|0
1630631700000|2021-09-03 01:15:00|19.32|19.02|19.33|19.03|19.37|19.07|19.32|19.02|0
1630632000000|2021-09-03 01:20:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632300000|2021-09-03 01:25:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632600000|2021-09-03 01:30:00|19.32|19.02|19.33|19.03|19.35|19.05|19.32|19.02|0
1630632900000|2021-09-03 01:35:00|19.34|19.04|19.37|19.07|19.37|19.07|19.32|19.02|0
1630633200000|2021-09-03 01:40:00|19.36|19.06|19.39|19.09|19.39|19.11|19.36|19.06|0
1630633500000|2021-09-03 01:45:00|19.38|19.08|19.37|19.07|19.41|19.11|19.36|19.06|0
1630633800000|2021-09-03 01:50:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634100000|2021-09-03 01:55:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634400000|2021-09-03 02:00:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|0
1630634700000|2021-09-03 02:05:00|19.35|19.05|19.35|19.05|19.37|19.07|19.34|19.04|0
1630635000000|2021-09-03 02:10:00|19.36|19.06|19.37|19.07|19.38|19.08|19.34|19.04|0
1630635300000|2021-09-03 02:15:00|19.38|19.08|19.35|19.05|19.38|19.08|19.35|19.05|0
1630635600000|2021-09-03 02:20:00|19.34|19.04|19.35|19.05|19.39|19.09|19.34|19.04|0
1630635900000|2021-09-03 02:25:00|19.34|19.04|19.35|19.05|19.38|19.08|19.34|19.04|0
1630636200000|2021-09-03 02:30:00|19.36|19.06|19.35|19.05|19.38|19.08|19.35|19.05|0
1630636500000|2021-09-03 02:35:00|19.34|19.04|19.33|19.03|19.39|19.09|19.33|19.03|0
1630636800000|2021-09-03 02:40:00|19.35|19.05|19.33|19.03|19.37|19.07|19.32|19.02|0
1630637100000|2021-09-03 02:45:00|19.32|19.02|19.28|19.03|19.35|19.05|19.28|19.01|0
1630637400000|2021-09-03 02:50:00|19.31|19.01|19.28|19.03|19.31|19.05|19.28|19.01|0
1630637700000|2021-09-03 02:55:00|19.3|19.05|19.27|19.02|19.3|19.05|19.27|19.02|0
1630638000000|2021-09-03 03:00:00|19.25|19|19.28|19.03|19.29|19.08|19.16|19|0
1630638300000|2021-09-03 03:05:00|19.27|19.02|19.28|19.03|19.3|19.05|19.27|19.02|0
1630638600000|2021-09-03 03:10:00|19.29|19.04|19.28|19.03|19.29|19.04|19.27|19.02|0
1630638900000|2021-09-03 03:15:00|19.27|19.02|19.29|19.04|19.36|19.08|19.27|19.02|1
1630639200000|2021-09-03 03:20:00|19.28|19.03|19.28|19.03|19.31|19.06|19.27|19.02|0
1630639500000|2021-09-03 03:25:00|19.29|19.04|19.28|19.03|19.33|19.08|19.28|19.03|1
1630639800000|2021-09-03 03:30:00|19.29|19.04|19.28|19.03|19.3|19.05|19.27|19.02|0
1630640100000|2021-09-03 03:35:00|19.29|19.04|19.29|19.04|19.34|19.06|19.28|19.01|0
1630640400000|2021-09-03 03:40:00|19.28|19.03|19.28|19.03|19.31|19.05|19.28|19.01|0
1630640700000|2021-09-03 03:45:00|19.29|19.04|19.27|19.02|19.3|19.05|19.27|19.02|0
1630642800000|2021-09-03 04:20:00|19.25|19|19.16|19.08|19.25|19.08|19.16|19|0
1630644000000|2021-09-03 04:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630644300000|2021-09-03 04:45:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1630644600000|2021-09-03 04:50:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630644900000|2021-09-03 04:55:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1630645200000|2021-09-03 05:00:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1630645500000|2021-09-03 05:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1630645800000|2021-09-03 05:10:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646100000|2021-09-03 05:15:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1630646400000|2021-09-03 05:20:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1630647600000|2021-09-03 05:40:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|1
1630647900000|2021-09-03 05:45:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|3
1630648500000|2021-09-03 05:55:00|19.13|19.05|19.13|19.05|19.22|19.07|19.11|18.97|0
1630648800000|2021-09-03 06:00:00|19.14|19.06|19.03|18.95|19.14|19.06|19.03|18.95|34
1630649100000|2021-09-03 06:05:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|23
1630649400000|2021-09-03 06:10:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1630649700000|2021-09-03 06:15:00|19.06|18.98|19.06|18.98|19.07|18.99|19.05|18.97|6
1630650300000|2021-09-03 06:25:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|8
1630650600000|2021-09-03 06:30:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|3
1630650900000|2021-09-03 06:35:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|2
1630651200000|2021-09-03 06:40:00|19.08|19|19.11|19.03|19.11|19.03|19.07|18.99|5
1630651500000|2021-09-03 06:45:00|19.12|19.04|19.12|19.04|19.14|19.06|19.11|19.03|4
1630651800000|2021-09-03 06:50:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1630652100000|2021-09-03 06:55:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1630652400000|2021-09-03 07:00:00|19.12|19.04|19.23|19.15|19.23|19.15|19.11|19.03|108
1630652700000|2021-09-03 07:05:00|19.21|19.13|19.25|19.17|19.32|19.24|19.21|19.13|278
1630653000000|2021-09-03 07:10:00|19.26|19.18|19.2|19.12|19.27|19.19|19.2|19.12|14
1630653300000|2021-09-03 07:15:00|19.21|19.13|19.25|19.17|19.28|19.2|19.21|19.13|117
1630653600000|2021-09-03 07:20:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|37
1630653900000|2021-09-03 07:25:00|19.26|19.18|19.27|19.19|19.27|19.19|19.23|19.15|257
1630654200000|2021-09-03 07:30:00|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|18
1630654500000|2021-09-03 07:35:00|19.23|19.15|19.2|19.12|19.23|19.15|19.18|19.1|214
1630654800000|2021-09-03 07:40:00|19.21|19.13|19.18|19.1|19.22|19.14|19.16|19.08|33
1630655100000|2021-09-03 07:45:00|19.16|19.08|19.16|19.08|19.18|19.1|19.13|19.05|143
1630655400000|2021-09-03 07:50:00|19.15|19.07|19.18|19.1|19.2|19.12|19.15|19.07|59
1630655700000|2021-09-03 07:55:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|223
1630656000000|2021-09-03 08:00:00|19.14|19.06|19.14|19.06|19.16|19.08|19.13|19.05|63
1630656300000|2021-09-03 08:05:00|19.15|19.07|19.14|19.06|19.18|19.1|19.13|19.05|35
1630656600000|2021-09-03 08:10:00|19.13|19.05|19.15|19.07|19.18|19.1|19.13|19.05|35
1630656900000|2021-09-03 08:15:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|9
1630657200000|2021-09-03 08:20:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|18
1630657500000|2021-09-03 08:25:00|||||||||70
1630657800000|2021-09-03 08:30:00|19.13|19.05|19.15|19.07|19.17|19.09|19.13|19.05|59
1630658100000|2021-09-03 08:35:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|87
1630658400000|2021-09-03 08:40:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|146
1630658700000|2021-09-03 08:45:00|||||||||19
1630659000000|2021-09-03 08:50:00|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|23
1630659300000|2021-09-03 08:55:00|||||||||92
1630659600000|2021-09-03 09:00:00|19.2|19.12|19.22|19.14|19.23|19.15|19.18|19.1|17
1630659900000|2021-09-03 09:05:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|5
1630660200000|2021-09-03 09:10:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|4
1630660500000|2021-09-03 09:15:00|||||||||3
1630660800000|2021-09-03 09:20:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|56
1630661100000|2021-09-03 09:25:00|19.22|19.14|19.22|19.14|19.25|19.17|19.18|19.1|297
1630661400000|2021-09-03 09:30:00|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|79
1630661700000|2021-09-03 09:35:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|31
1630662000000|2021-09-03 09:40:00|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|55
1630662300000|2021-09-03 09:45:00|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|65
1630662600000|2021-09-03 09:50:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|14
1630662900000|2021-09-03 09:55:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|74
1630663200000|2021-09-03 10:00:00|19.23|19.15|19.25|19.17|19.27|19.19|19.23|19.15|223
1630663500000|2021-09-03 10:05:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|747
1630663800000|2021-09-03 10:10:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|12
1630664100000|2021-09-03 10:15:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|28
1630664400000|2021-09-03 10:20:00|||||||||19
1630664700000|2021-09-03 10:25:00|||||||||20
1630665000000|2021-09-03 10:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|28
1630665300000|2021-09-03 10:35:00|||||||||12
1630665600000|2021-09-03 10:40:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|69
1630665900000|2021-09-03 10:45:00|19.28|19.2|19.28|19.2|19.3|19.22|19.27|19.19|193
1630666200000|2021-09-03 10:50:00|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|78
1630666500000|2021-09-03 10:55:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|28
1630666800000|2021-09-03 11:00:00|||||||||3
1630667100000|2021-09-03 11:05:00|||||||||15
1630667400000|2021-09-03 11:10:00|||||||||1
1630667700000|2021-09-03 11:15:00|||||||||4
1630668000000|2021-09-03 11:20:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|32
1630668300000|2021-09-03 11:25:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1630668600000|2021-09-03 11:30:00|||||||||6
1630668900000|2021-09-03 11:35:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|44
1630669200000|2021-09-03 11:40:00|||||||||8
1630669500000|2021-09-03 11:45:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|84
1630669800000|2021-09-03 11:50:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|71
1630670100000|2021-09-03 11:55:00|19.35|19.27|19.34|19.26|19.35|19.27|19.3|19.22|54
1630670400000|2021-09-03 12:00:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|21
1630670700000|2021-09-03 12:05:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1630671000000|2021-09-03 12:10:00|19.3|19.22|19.31|19.23|19.35|19.27|19.3|19.22|17
1630671300000|2021-09-03 12:15:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|23
1630671600000|2021-09-03 12:20:00|||||||||4
1630671900000|2021-09-03 12:25:00|19.35|19.27|19.28|19.2|19.35|19.27|19.28|19.2|166
1630672200000|2021-09-03 12:30:00|19.3|19.22|19.31|19.23|19.46|19.38|19.23|19.07|691
1630672500000|2021-09-03 12:35:00|19.28|19.2|19.36|19.28|19.37|19.29|19.19|19.11|417
1630672800000|2021-09-03 12:40:00|19.37|19.29|19.29|19.21|19.43|19.35|19.27|19.19|645
1630673100000|2021-09-03 12:45:00|19.3|19.22|19.29|19.21|19.32|19.24|19.26|19.18|157
1630673400000|2021-09-03 12:50:00|19.3|19.22|19.26|19.18|19.3|19.22|19.24|19.16|93
1630673700000|2021-09-03 12:55:00|19.24|19.16|19.24|19.16|19.26|19.18|19.21|19.13|24
1630674000000|2021-09-03 13:00:00|19.21|19.13|19.19|19.11|19.21|19.13|19.17|19.09|108
1630674300000|2021-09-03 13:05:00|19.14|19.06|19.19|19.11|19.21|19.13|19.14|19.06|171
1630674600000|2021-09-03 13:10:00|19.2|19.12|19.29|19.21|19.29|19.21|19.2|19.12|23
1630674900000|2021-09-03 13:15:00|19.3|19.22|19.44|19.36|19.46|19.38|19.3|19.22|620
1630675200000|2021-09-03 13:20:00|19.46|19.38|19.58|19.5|19.69|19.61|19.46|19.38|817
1630675500000|2021-09-03 13:25:00|19.59|19.51|19.76|19.68|19.76|19.68|19.59|19.51|458
1630675800000|2021-09-03 13:30:00|19.74|19.66|19.77|19.69|19.77|19.69|19.59|19.51|918
1630676100000|2021-09-03 13:35:00|19.78|19.7|19.81|19.73|19.84|19.76|19.74|19.66|381
1630676400000|2021-09-03 13:40:00|19.84|19.76|19.67|19.59|19.84|19.76|19.66|19.58|237
1630676700000|2021-09-03 13:45:00|19.68|19.6|19.69|19.61|19.81|19.73|19.66|19.58|294
1630677000000|2021-09-03 13:50:00|19.71|19.63|19.81|19.73|19.89|19.81|19.69|19.61|431
1630677300000|2021-09-03 13:55:00|19.82|19.74|19.66|19.58|19.83|19.75|19.66|19.58|132
1630677600000|2021-09-03 14:00:00|19.65|19.57|19.53|19.45|19.73|19.65|19.53|19.45|343
1630677900000|2021-09-03 14:05:00|19.55|19.47|19.56|19.48|19.63|19.55|19.55|19.47|90
1630678200000|2021-09-03 14:10:00|19.6|19.52|19.5|19.42|19.61|19.53|19.48|19.4|178
1630678500000|2021-09-03 14:15:00|19.51|19.43|19.49|19.41|19.53|19.45|19.43|19.35|546
1630678800000|2021-09-03 14:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.43|19.35|119
1630679100000|2021-09-03 14:25:00|19.49|19.41|19.48|19.4|19.51|19.43|19.46|19.38|134
1630679400000|2021-09-03 14:30:00|19.5|19.42|19.48|19.4|19.54|19.46|19.45|19.37|371
1630679700000|2021-09-03 14:35:00|19.49|19.41|19.6|19.52|19.6|19.52|19.48|19.4|535
1630680000000|2021-09-03 14:40:00|19.59|19.51|19.55|19.47|19.61|19.53|19.55|19.47|179
1630680300000|2021-09-03 14:45:00|19.56|19.48|19.53|19.45|19.61|19.53|19.5|19.42|171
1630680600000|2021-09-03 14:50:00|19.54|19.46|19.56|19.48|19.58|19.5|19.53|19.45|121
1630680900000|2021-09-03 14:55:00|19.58|19.5|19.48|19.4|19.58|19.5|19.47|19.39|56
1630681200000|2021-09-03 15:00:00|19.5|19.42|19.5|19.42|19.53|19.45|19.48|19.4|405
1630681500000|2021-09-03 15:05:00|19.49|19.41|19.43|19.35|19.51|19.43|19.43|19.35|87
1630681800000|2021-09-03 15:10:00|19.48|19.4|19.43|19.35|19.48|19.4|19.38|19.3|295
1630682100000|2021-09-03 15:15:00|19.44|19.36|19.5|19.42|19.55|19.47|19.43|19.35|963
1630682400000|2021-09-03 15:20:00|19.51|19.43|19.48|19.4|19.55|19.47|19.48|19.4|318
1630682700000|2021-09-03 15:25:00|19.52|19.44|19.53|19.45|19.58|19.5|19.49|19.41|513
1630683000000|2021-09-03 15:30:00|19.54|19.46|19.46|19.38|19.58|19.5|19.44|19.36|116
1630683300000|2021-09-03 15:35:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|69
1630683600000|2021-09-03 15:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|25
1630683900000|2021-09-03 15:45:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|36
1630684200000|2021-09-03 15:50:00|19.56|19.48|19.62|19.54|19.63|19.55|19.55|19.47|76
1630684500000|2021-09-03 15:55:00|19.61|19.53|19.62|19.54|19.67|19.59|19.6|19.52|102
1630684800000|2021-09-03 16:00:00|19.63|19.55|19.57|19.49|19.63|19.55|19.57|19.49|9
1630685100000|2021-09-03 16:05:00|19.58|19.5|19.52|19.44|19.58|19.5|19.52|19.44|68
1630685400000|2021-09-03 16:10:00|19.53|19.45|19.57|19.49|19.57|19.49|19.52|19.44|2
1630685700000|2021-09-03 16:15:00|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|12
1630686000000|2021-09-03 16:20:00|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|5
1630686300000|2021-09-03 16:25:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|11
1630686600000|2021-09-03 16:30:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|2
1630686900000|2021-09-03 16:35:00|19.6|19.52|19.63|19.55|19.64|19.56|19.6|19.52|54
1630687200000|2021-09-03 16:40:00|19.64|19.56|19.63|19.55|19.64|19.56|19.62|19.54|0
1630687500000|2021-09-03 16:45:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|1
1630688400000|2021-09-03 17:00:00|19.63|19.55|19.54|19.46|19.63|19.55|19.54|19.46|2
1630688700000|2021-09-03 17:05:00|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1630690200000|2021-09-03 17:30:00|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|2
1630691700000|2021-09-03 17:55:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|5
1630692000000|2021-09-03 18:00:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|103
1630692300000|2021-09-03 18:05:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|0
1630692600000|2021-09-03 18:10:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|2
1630692900000|2021-09-03 18:15:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1630693200000|2021-09-03 18:20:00|19.5|19.42|19.51|19.43|19.52|19.44|19.5|19.42|0
1630693500000|2021-09-03 18:25:00|19.52|19.44|19.55|19.47|19.56|19.48|19.52|19.44|8
1630693800000|2021-09-03 18:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1630694100000|2021-09-03 18:35:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1630694700000|2021-09-03 18:45:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1630695300000|2021-09-03 18:55:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|14
1630695900000|2021-09-03 19:05:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|6
1630696200000|2021-09-03 19:10:00|19.5|19.42|19.5|19.42|19.53|19.45|19.49|19.41|0
1630696500000|2021-09-03 19:15:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1630696800000|2021-09-03 19:20:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|24
1630697100000|2021-09-03 19:25:00|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|0
1630697400000|2021-09-03 19:30:00|19.49|19.41|19.41|19.33|19.49|19.41|19.41|19.33|26
1630697700000|2021-09-03 19:35:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|36
1630698000000|2021-09-03 19:40:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|1
1630698300000|2021-09-03 19:45:00|19.47|19.39|19.5|19.42|19.51|19.43|19.47|19.39|2
1630698600000|2021-09-03 19:50:00|19.49|19.41|19.46|19.38|19.49|19.41|19.43|19.35|52
1630698900000|2021-09-03 19:55:00|19.47|19.39|19.63|19.38|19.63|19.45|19.46|19.38|28
1630887300000|2021-09-06 00:15:00|19.88|19.58|19.84|19.54|19.88|19.58|19.76|19.46|0
1630887600000|2021-09-06 00:20:00|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1630887900000|2021-09-06 00:25:00|19.84|19.54|19.86|19.56|19.86|19.56|19.82|19.52|0
1630888200000|2021-09-06 00:30:00|19.84|19.54|19.87|19.57|19.9|19.62|19.83|19.53|0
1630888500000|2021-09-06 00:35:00|19.9|19.6|19.87|19.57|19.9|19.6|19.83|19.55|0
1630888800000|2021-09-06 00:40:00|19.86|19.56|19.87|19.57|19.87|19.58|19.83|19.53|0
1630889100000|2021-09-06 00:45:00|19.85|19.55|19.87|19.57|19.87|19.58|19.83|19.53|0
1630889400000|2021-09-06 00:50:00|19.82|19.52|19.87|19.57|19.87|19.59|19.8|19.52|0
1630889700000|2021-09-06 00:55:00|19.85|19.55|19.85|19.55|19.87|19.59|19.82|19.52|0
1630890000000|2021-09-06 01:00:00|19.81|19.51|19.84|19.54|19.85|19.55|19.79|19.5|0
1630890300000|2021-09-06 01:05:00|19.85|19.55|19.85|19.55|19.85|19.55|19.82|19.52|0
1630890600000|2021-09-06 01:10:00|19.82|19.52|19.82|19.52|19.85|19.55|19.79|19.49|0
1630892700000|2021-09-06 01:45:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1630893000000|2021-09-06 01:50:00|19.75|19.45|19.74|19.49|19.79|19.5|19.72|19.44|0
1630893300000|2021-09-06 01:55:00|19.72|19.47|19.77|19.52|19.8|19.55|19.72|19.47|0
1630893600000|2021-09-06 02:00:00|19.76|19.51|19.77|19.52|19.77|19.52|19.72|19.47|0
1630893900000|2021-09-06 02:05:00|19.76|19.51|19.77|19.52|19.77|19.52|19.73|19.48|0
1630894200000|2021-09-06 02:10:00|19.73|19.48|19.77|19.52|19.77|19.61|19.69|19.48|0
1630894500000|2021-09-06 02:15:00|19.73|19.48|19.77|19.52|19.77|19.59|19.67|19.48|10
1630894800000|2021-09-06 02:20:00|19.76|19.51|19.77|19.52|19.77|19.52|19.73|19.48|0
1630895100000|2021-09-06 02:25:00|19.75|19.5|19.74|19.49|19.77|19.59|19.64|19.47|0
1630895400000|2021-09-06 02:30:00|19.73|19.48|19.77|19.52|19.77|19.52|19.72|19.47|0
1630895700000|2021-09-06 02:35:00|19.75|19.5|19.77|19.52|19.77|19.52|19.73|19.48|0
1630896000000|2021-09-06 02:40:00|19.73|19.48|19.84|19.59|19.86|19.64|19.69|19.48|10
1630896300000|2021-09-06 02:45:00|19.86|19.56|19.86|19.56|19.86|19.59|19.8|19.52|0
1630896600000|2021-09-06 02:50:00|19.83|19.53|19.86|19.56|19.86|19.56|19.81|19.51|0
1630896900000|2021-09-06 02:55:00|19.83|19.53|19.86|19.56|19.86|19.56|19.82|19.52|0
1630897200000|2021-09-06 03:00:00|19.85|19.55|19.82|19.52|19.86|19.56|19.81|19.51|0
1630897500000|2021-09-06 03:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.78|19.48|0
1630897800000|2021-09-06 03:10:00|19.78|19.48|19.8|19.5|19.81|19.51|19.76|19.46|0
1630898100000|2021-09-06 03:15:00|19.79|19.49|19.81|19.51|19.81|19.51|19.76|19.46|0
1630898400000|2021-09-06 03:20:00|19.78|19.48|19.81|19.51|19.81|19.51|19.76|19.46|0
1630898700000|2021-09-06 03:25:00|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1630899000000|2021-09-06 03:30:00|19.78|19.48|19.8|19.5|19.81|19.51|19.76|19.46|0
1630899300000|2021-09-06 03:35:00|19.79|19.49|19.8|19.5|19.81|19.51|19.76|19.46|0
1630899600000|2021-09-06 03:40:00|19.79|19.49|19.78|19.48|19.8|19.5|19.74|19.44|0
1630899900000|2021-09-06 03:45:00|19.8|19.5|19.8|19.5|19.8|19.5|19.76|19.46|0
1630900200000|2021-09-06 03:50:00|19.76|19.46|19.8|19.5|19.8|19.5|19.76|19.46|0
1630900500000|2021-09-06 03:55:00|19.79|19.49|19.75|19.45|19.8|19.5|19.74|19.44|0
1630900800000|2021-09-06 04:00:00|19.71|19.41|19.76|19.46|19.76|19.46|19.71|19.41|0
1630901100000|2021-09-06 04:05:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|0
1630901400000|2021-09-06 04:10:00|19.75|19.45|19.75|19.45|19.76|19.46|19.71|19.41|0
1630901700000|2021-09-06 04:15:00|19.71|19.41|19.74|19.44|19.76|19.48|19.71|19.41|0
1630902600000|2021-09-06 04:30:00|19.73|19.43|19.74|19.44|19.74|19.44|19.71|19.41|0
1630902900000|2021-09-06 04:35:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1630903200000|2021-09-06 04:40:00|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1630903800000|2021-09-06 04:50:00|19.73|19.43|19.73|19.48|19.74|19.48|19.73|19.43|0
1630904100000|2021-09-06 04:55:00|19.74|19.44|19.71|19.46|19.74|19.48|19.71|19.44|0
1630904400000|2021-09-06 05:00:00|19.72|19.47|19.72|19.47|19.72|19.47|19.71|19.46|0
1630904700000|2021-09-06 05:05:00|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1630905000000|2021-09-06 05:10:00|19.71|19.46|19.71|19.46|19.72|19.47|19.71|19.46|0
1630905300000|2021-09-06 05:15:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|1
1630905600000|2021-09-06 05:20:00|19.71|19.46|19.7|19.45|19.72|19.47|19.69|19.44|0
1630905900000|2021-09-06 05:25:00|19.72|19.47|19.71|19.46|19.72|19.47|19.7|19.41|0
1630907100000|2021-09-06 05:45:00|19.65|19.57|19.7|19.45|19.72|19.57|19.65|19.45|5
1630907400000|2021-09-06 05:50:00|19.61|19.53|19.69|19.44|19.7|19.53|19.6|19.44|6
1630907700000|2021-09-06 05:55:00|19.7|19.45|19.69|19.44|19.7|19.52|19.58|19.42|1
1630908000000|2021-09-06 06:00:00|19.61|19.53|19.5|19.42|19.7|19.53|19.5|19.41|0
1630908300000|2021-09-06 06:05:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|4
1630908600000|2021-09-06 06:10:00|||||||||1
1630908900000|2021-09-06 06:15:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1630909200000|2021-09-06 06:20:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1630909800000|2021-09-06 06:30:00|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|28
1630910100000|2021-09-06 06:35:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|67
1630910400000|2021-09-06 06:40:00|19.43|19.35|19.47|19.39|19.47|19.39|19.42|19.34|0
1630910700000|2021-09-06 06:45:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1630911000000|2021-09-06 06:50:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|23
1630911300000|2021-09-06 06:55:00|19.42|19.34|19.46|19.38|19.46|19.38|19.41|19.33|26
1630911600000|2021-09-06 07:00:00|19.42|19.34|19.37|19.29|19.46|19.38|19.35|19.27|720
1630911900000|2021-09-06 07:05:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|766
1630912200000|2021-09-06 07:10:00|19.32|19.24|19.26|19.18|19.34|19.26|19.26|19.18|292
1630912500000|2021-09-06 07:15:00|19.24|19.16|19.23|19.15|19.24|19.16|19.18|19.1|377
1630912800000|2021-09-06 07:20:00|19.21|19.13|19.26|19.18|19.28|19.2|19.16|19.08|327
1630913100000|2021-09-06 07:25:00|19.28|19.2|19.2|19.12|19.28|19.2|19.2|19.12|216
1630913400000|2021-09-06 07:30:00|19.17|19.09|19.22|19.14|19.22|19.14|19.15|19.07|186
1630913700000|2021-09-06 07:35:00|19.21|19.13|19.2|19.12|19.22|19.14|19.2|19.12|1
1630914300000|2021-09-06 07:45:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|124
1630914600000|2021-09-06 07:50:00|19.25|19.17|19.25|19.17|19.27|19.19|19.22|19.14|145
1630914900000|2021-09-06 07:55:00|||||||||8
1630915200000|2021-09-06 08:00:00|19.26|19.18|19.25|19.17|19.27|19.19|19.25|19.17|327
1630915500000|2021-09-06 08:05:00|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|211
1630915800000|2021-09-06 08:10:00|||||||||9
1630916100000|2021-09-06 08:15:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|65
1630916400000|2021-09-06 08:20:00|||||||||26
1630916700000|2021-09-06 08:25:00|||||||||6
1630917000000|2021-09-06 08:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|34
1630917300000|2021-09-06 08:35:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|46
1630917600000|2021-09-06 08:40:00|19.28|19.2|19.22|19.14|19.28|19.2|19.2|19.12|158
1630917900000|2021-09-06 08:45:00|19.24|19.16|19.25|19.17|19.27|19.19|19.24|19.16|90
1630918200000|2021-09-06 08:50:00|19.24|19.16|19.21|19.13|19.24|19.16|19.2|19.12|207
1630918500000|2021-09-06 08:55:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1630918800000|2021-09-06 09:00:00|19.19|19.11|19.17|19.09|19.19|19.11|19.13|19.05|627
1630919100000|2021-09-06 09:05:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|95
1630919400000|2021-09-06 09:10:00|19.19|19.11|19.15|19.07|19.19|19.11|19.14|19.06|46
1630919700000|2021-09-06 09:15:00|19.14|19.06|19.15|19.07|19.17|19.09|19.14|19.06|4
1630920000000|2021-09-06 09:20:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|93
1630920300000|2021-09-06 09:25:00|19.16|19.08|19.15|19.07|19.2|19.12|19.15|19.07|138
1630920600000|2021-09-06 09:30:00|19.16|19.08|19.22|19.14|19.22|19.14|19.16|19.08|4
1630920900000|2021-09-06 09:35:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|50
1630921200000|2021-09-06 09:40:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|200
1630921500000|2021-09-06 09:45:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|26
1630921800000|2021-09-06 09:50:00|||||||||157
1630922100000|2021-09-06 09:55:00|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|56
1630922700000|2021-09-06 10:05:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|208
1630923600000|2021-09-06 10:20:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|64
1630923900000|2021-09-06 10:25:00|||||||||1
1630924200000|2021-09-06 10:30:00|||||||||47
1630925100000|2021-09-06 10:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|25
1630925400000|2021-09-06 10:50:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|47
1630925700000|2021-09-06 10:55:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|141
1630926000000|2021-09-06 11:00:00|||||||||13
1630926300000|2021-09-06 11:05:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|65
1630926600000|2021-09-06 11:10:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|15
1630926900000|2021-09-06 11:15:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|62
1630927800000|2021-09-06 11:30:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|9
1630928100000|2021-09-06 11:35:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|2
1630928400000|2021-09-06 11:40:00|||||||||4
1630928700000|2021-09-06 11:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1630929300000|2021-09-06 11:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|32
1630929900000|2021-09-06 12:05:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|105
1630930200000|2021-09-06 12:10:00|||||||||2
1630930500000|2021-09-06 12:15:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|114
1630930800000|2021-09-06 12:20:00|||||||||5
1630931100000|2021-09-06 12:25:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1630931400000|2021-09-06 12:30:00|19.17|19.09|19.21|19.13|19.22|19.14|19.17|19.09|120
1630932000000|2021-09-06 12:40:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|23
1630932900000|2021-09-06 12:55:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|92
1630933200000|2021-09-06 13:00:00|||||||||14
1630933500000|2021-09-06 13:05:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|5
1630934100000|2021-09-06 13:15:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|48
1630934400000|2021-09-06 13:20:00|||||||||21
1630934700000|2021-09-06 13:25:00|||||||||18
1630935000000|2021-09-06 13:30:00|19.26|19.18|19.21|19.13|19.27|19.19|19.21|19.13|67
1630935600000|2021-09-06 13:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|130
1630935900000|2021-09-06 13:45:00|19.21|19.13|19.15|19.07|19.21|19.13|19.15|19.07|414
1630936500000|2021-09-06 13:55:00|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|334
1630936800000|2021-09-06 14:00:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|17
1630937400000|2021-09-06 14:10:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|713
1630937700000|2021-09-06 14:15:00|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|414
1630938000000|2021-09-06 14:20:00|||||||||90
1630938300000|2021-09-06 14:25:00|19.11|19.03|19.15|19.07|19.16|19.08|19.11|19.03|839
1630938600000|2021-09-06 14:30:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|204
1630938900000|2021-09-06 14:35:00|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|538
1630939200000|2021-09-06 14:40:00|19.13|19.05|19.13|19.05|19.15|19.07|19.11|19.03|26
1630939500000|2021-09-06 14:45:00|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|367
1630939800000|2021-09-06 14:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|99
1630940100000|2021-09-06 14:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|81
1630940400000|2021-09-06 15:00:00|19.19|19.11|19.25|19.17|19.25|19.17|19.19|19.11|509
1630940700000|2021-09-06 15:05:00|19.24|19.16|19.24|19.16|19.29|19.21|19.24|19.16|275
1630941000000|2021-09-06 15:10:00|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|61
1630941300000|2021-09-06 15:15:00|19.3|19.22|19.24|19.16|19.3|19.22|19.24|19.16|191
1630941600000|2021-09-06 15:20:00|19.23|19.15|19.29|19.21|19.29|19.21|19.23|19.15|203
1630941900000|2021-09-06 15:25:00|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|73
1630942200000|2021-09-06 15:30:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|670
1630942500000|2021-09-06 15:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|20
1630942800000|2021-09-06 15:40:00|||||||||50
1630943100000|2021-09-06 15:45:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1630943700000|2021-09-06 15:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1630944000000|2021-09-06 16:00:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|173
1630944600000|2021-09-06 16:10:00|||||||||18
1630945200000|2021-09-06 16:20:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|6
1630946700000|2021-09-06 16:45:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1630947000000|2021-09-06 16:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|7
1630947300000|2021-09-06 16:55:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1630947600000|2021-09-06 17:00:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|1
1630947900000|2021-09-06 17:05:00|||||||||47
1630948200000|2021-09-06 17:10:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|18
1630948500000|2021-09-06 17:15:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1630948800000|2021-09-06 17:20:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1630949400000|2021-09-06 17:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630954500000|2021-09-06 18:55:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1630954800000|2021-09-06 19:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.26|19.18|2
1630955400000|2021-09-06 19:10:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630955700000|2021-09-06 19:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1630956000000|2021-09-06 19:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1630956300000|2021-09-06 19:25:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1630956600000|2021-09-06 19:30:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|1
1630957200000|2021-09-06 19:40:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1630957500000|2021-09-06 19:45:00|||||||||1
1630957800000|2021-09-06 19:50:00|19.3|19.22|19.44|19.14|19.46|19.25|19.3|19.09|144
1630973700000|2021-09-07 00:15:00|19.47|19.17|19.49|19.19|19.5|19.2|19.46|19.16|0
1630974000000|2021-09-07 00:20:00|19.45|19.2|19.45|19.2|19.47|19.22|19.45|19.2|0
1630975800000|2021-09-07 00:50:00|19.49|19.19|19.49|19.24|19.49|19.24|19.47|19.19|0
1630976400000|2021-09-07 01:00:00|19.52|19.22|19.49|19.24|19.52|19.25|19.49|19.22|0
1630977000000|2021-09-07 01:10:00|19.52|19.22|19.5|19.25|19.52|19.25|19.49|19.22|0
1630977300000|2021-09-07 01:15:00|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630977600000|2021-09-07 01:20:00|19.49|19.24|19.5|19.25|19.52|19.25|19.49|19.22|0
1630977900000|2021-09-07 01:25:00|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630978500000|2021-09-07 01:35:00|19.52|19.27|19.54|19.29|19.54|19.29|19.52|19.27|0
1630978800000|2021-09-07 01:40:00|19.52|19.27|19.52|19.27|19.52|19.27|19.51|19.26|0
1630979400000|2021-09-07 01:50:00|19.51|19.26|19.51|19.26|19.52|19.27|19.51|19.26|0
1630980000000|2021-09-07 02:00:00|19.45|19.2|19.42|19.17|19.45|19.2|19.42|19.17|0
1630982700000|2021-09-07 02:45:00|19.46|19.21|19.46|19.21|19.46|19.21|19.44|19.19|0
1630985100000|2021-09-07 03:25:00|19.47|19.22|19.49|19.24|19.49|19.24|19.47|19.22|0
1630985400000|2021-09-07 03:30:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1630989000000|2021-09-07 04:30:00|19.38|19.3|19.47|19.22|19.47|19.3|19.38|19.21|0
1630989900000|2021-09-07 04:45:00|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1630990200000|2021-09-07 04:50:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1630990800000|2021-09-07 05:00:00|19.5|19.25|19.49|19.24|19.5|19.33|19.41|19.24|0
1630991100000|2021-09-07 05:05:00|19.5|19.25|19.41|19.33|19.5|19.33|19.41|19.25|0
1630992000000|2021-09-07 05:20:00|19.49|19.24|19.41|19.33|19.49|19.33|19.41|19.24|0
1630992300000|2021-09-07 05:25:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630992600000|2021-09-07 05:30:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1630992900000|2021-09-07 05:35:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1630993500000|2021-09-07 05:45:00|19.41|19.33|19.5|19.25|19.5|19.34|19.41|19.24|0
1630994100000|2021-09-07 05:55:00|19.48|19.23|19.42|19.34|19.48|19.34|19.4|19.23|0
1630994400000|2021-09-07 06:00:00|19.44|19.36|19.42|19.34|19.44|19.36|19.39|19.31|0
1630994700000|2021-09-07 06:05:00|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|63
1630995000000|2021-09-07 06:10:00|||||||||2
1630995300000|2021-09-07 06:15:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|13
1630995600000|2021-09-07 06:20:00|19.47|19.39|19.43|19.35|19.47|19.39|19.42|19.34|0
1630995900000|2021-09-07 06:25:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|12
1630996200000|2021-09-07 06:30:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|8
1630996500000|2021-09-07 06:35:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|26
1630996800000|2021-09-07 06:40:00|||||||||2
1630997100000|2021-09-07 06:45:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|65
1630997400000|2021-09-07 06:50:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1630997700000|2021-09-07 06:55:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|33
1630998000000|2021-09-07 07:00:00|19.46|19.38|19.38|19.3|19.49|19.41|19.37|19.29|531
1630998300000|2021-09-07 07:05:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|121
1630998600000|2021-09-07 07:10:00|19.39|19.31|19.34|19.26|19.42|19.34|19.34|19.26|273
1630998900000|2021-09-07 07:15:00|19.35|19.27|19.29|19.21|19.35|19.27|19.28|19.2|230
1630999200000|2021-09-07 07:20:00|19.31|19.23|19.37|19.29|19.37|19.29|19.3|19.22|122
1630999500000|2021-09-07 07:25:00|19.35|19.27|19.34|19.26|19.4|19.32|19.34|19.26|88
1630999800000|2021-09-07 07:30:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|21
1631000100000|2021-09-07 07:35:00|19.35|19.27|19.37|19.29|19.39|19.31|19.34|19.26|31
1631000400000|2021-09-07 07:40:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|76
1631000700000|2021-09-07 07:45:00|19.42|19.34|19.4|19.32|19.45|19.37|19.37|19.29|156
1631001000000|2021-09-07 07:50:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|155
1631001300000|2021-09-07 07:55:00|19.37|19.29|19.36|19.28|19.37|19.29|19.34|19.26|68
1631001600000|2021-09-07 08:00:00|19.39|19.31|19.41|19.33|19.41|19.33|19.36|19.28|30
1631001900000|2021-09-07 08:05:00|19.42|19.34|19.52|19.44|19.6|19.52|19.42|19.34|615
1631002200000|2021-09-07 08:10:00|19.55|19.47|19.46|19.38|19.63|19.55|19.45|19.37|512
1631002500000|2021-09-07 08:15:00|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|91
1631002800000|2021-09-07 08:20:00|19.46|19.38|19.46|19.38|19.52|19.44|19.44|19.36|84
1631003100000|2021-09-07 08:25:00|19.47|19.39|19.46|19.38|19.52|19.44|19.46|19.38|22
1631003400000|2021-09-07 08:30:00|19.47|19.39|19.44|19.36|19.49|19.41|19.41|19.33|213
1631003700000|2021-09-07 08:35:00|19.42|19.34|19.44|19.36|19.46|19.38|19.41|19.33|124
1631004000000|2021-09-07 08:40:00|19.42|19.34|19.46|19.38|19.47|19.39|19.42|19.34|147
1631004300000|2021-09-07 08:45:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|54
1631004600000|2021-09-07 08:50:00|19.47|19.39|19.52|19.44|19.55|19.47|19.46|19.38|150
1631004900000|2021-09-07 08:55:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|30
1631005200000|2021-09-07 09:00:00|19.54|19.46|19.52|19.44|19.62|19.54|19.48|19.4|51
1631005500000|2021-09-07 09:05:00|19.49|19.41|19.59|19.51|19.61|19.53|19.49|19.41|132
1631005800000|2021-09-07 09:10:00|19.58|19.5|19.58|19.5|19.64|19.56|19.58|19.5|262
1631006100000|2021-09-07 09:15:00|19.59|19.51|19.58|19.5|19.61|19.53|19.53|19.45|38
1631006400000|2021-09-07 09:20:00|19.56|19.48|19.64|19.56|19.64|19.56|19.56|19.48|79
1631006700000|2021-09-07 09:25:00|19.63|19.55|19.52|19.44|19.64|19.56|19.52|19.44|179
1631007000000|2021-09-07 09:30:00|19.53|19.45|19.63|19.55|19.63|19.55|19.52|19.44|118
1631007300000|2021-09-07 09:35:00|19.62|19.54|19.57|19.49|19.63|19.55|19.57|19.49|306
1631007600000|2021-09-07 09:40:00|19.59|19.51|19.58|19.5|19.59|19.51|19.52|19.44|319
1631007900000|2021-09-07 09:45:00|19.61|19.53|19.64|19.56|19.64|19.56|19.58|19.5|57
1631008200000|2021-09-07 09:50:00|19.63|19.55|19.63|19.55|19.64|19.56|19.58|19.5|176
1631008500000|2021-09-07 09:55:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|23
1631008800000|2021-09-07 10:00:00|19.6|19.52|19.62|19.54|19.63|19.55|19.58|19.5|16
1631009100000|2021-09-07 10:05:00|19.63|19.55|19.58|19.5|19.63|19.55|19.57|19.49|70
1631009400000|2021-09-07 10:10:00|19.57|19.49|19.6|19.52|19.62|19.54|19.57|19.49|186
1631009700000|2021-09-07 10:15:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|44
1631010000000|2021-09-07 10:20:00|19.56|19.48|19.57|19.49|19.59|19.51|19.56|19.48|70
1631010300000|2021-09-07 10:25:00|19.56|19.48|19.57|19.49|19.61|19.53|19.51|19.43|81
1631010600000|2021-09-07 10:30:00|19.59|19.51|19.57|19.49|19.59|19.51|19.54|19.46|76
1631010900000|2021-09-07 10:35:00|19.62|19.54|19.56|19.48|19.62|19.54|19.56|19.48|161
1631011200000|2021-09-07 10:40:00|19.57|19.49|19.57|19.49|19.62|19.54|19.57|19.49|73
1631011500000|2021-09-07 10:45:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|23
1631011800000|2021-09-07 10:50:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|52
1631012100000|2021-09-07 10:55:00|19.61|19.53|19.59|19.51|19.62|19.54|19.59|19.51|120
1631012400000|2021-09-07 11:00:00|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|37
1631012700000|2021-09-07 11:05:00|19.57|19.49|19.56|19.48|19.61|19.53|19.56|19.48|54
1631013000000|2021-09-07 11:10:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1631013300000|2021-09-07 11:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|59
1631013600000|2021-09-07 11:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|47
1631013900000|2021-09-07 11:25:00|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|28
1631014200000|2021-09-07 11:30:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|37
1631014500000|2021-09-07 11:35:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|36
1631014800000|2021-09-07 11:40:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|28
1631015100000|2021-09-07 11:45:00|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|28
1631015400000|2021-09-07 11:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|79
1631015700000|2021-09-07 11:55:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|10
1631016000000|2021-09-07 12:00:00|19.51|19.43|19.51|19.43|19.52|19.44|19.49|19.41|67
1631016300000|2021-09-07 12:05:00|||||||||1
1631016600000|2021-09-07 12:10:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|23
1631016900000|2021-09-07 12:15:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|127
1631017200000|2021-09-07 12:20:00|||||||||15
1631017500000|2021-09-07 12:25:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|8
1631017800000|2021-09-07 12:30:00|19.54|19.46|19.52|19.44|19.55|19.47|19.52|19.44|185
1631018100000|2021-09-07 12:35:00|||||||||15
1631018400000|2021-09-07 12:40:00|19.54|19.46|19.57|19.49|19.57|19.49|19.52|19.44|85
1631018700000|2021-09-07 12:45:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|32
1631019000000|2021-09-07 12:50:00|19.63|19.55|19.62|19.54|19.64|19.56|19.62|19.54|92
1631019300000|2021-09-07 12:55:00|||||||||5
1631019600000|2021-09-07 13:00:00|19.63|19.55|19.63|19.55|19.67|19.59|19.62|19.54|104
1631019900000|2021-09-07 13:05:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|182
1631020200000|2021-09-07 13:10:00|19.66|19.58|19.69|19.61|19.69|19.61|19.61|19.53|302
1631020500000|2021-09-07 13:15:00|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|140
1631020800000|2021-09-07 13:20:00|19.74|19.66|19.8|19.72|19.8|19.72|19.74|19.66|274
1631021100000|2021-09-07 13:25:00|19.79|19.71|19.79|19.71|19.82|19.74|19.77|19.69|159
1631021400000|2021-09-07 13:30:00|19.77|19.69|19.85|19.77|19.89|19.81|19.74|19.66|579
1631021700000|2021-09-07 13:35:00|19.86|19.78|19.84|19.76|19.86|19.78|19.79|19.71|421
1631022000000|2021-09-07 13:40:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|242
1631022300000|2021-09-07 13:45:00|19.82|19.74|19.85|19.77|19.96|19.88|19.82|19.74|434
1631022600000|2021-09-07 13:50:00|19.86|19.78|19.94|19.86|19.96|19.88|19.86|19.78|328
1631022900000|2021-09-07 13:55:00|19.96|19.88|19.85|19.77|20.01|19.93|19.82|19.74|558
1631023200000|2021-09-07 14:00:00|19.9|19.82|19.85|19.77|19.95|19.87|19.82|19.74|365
1631023500000|2021-09-07 14:05:00|19.86|19.78|19.91|19.83|19.96|19.88|19.86|19.78|189
1631023800000|2021-09-07 14:10:00|19.93|19.85|19.99|19.91|20.08|20|19.93|19.85|319
1631024100000|2021-09-07 14:15:00|20.02|19.94|20.01|19.93|20.02|19.94|19.95|19.87|248
1631024400000|2021-09-07 14:20:00|19.99|19.91|19.9|19.82|20.01|19.93|19.85|19.77|218
1631024700000|2021-09-07 14:25:00|19.91|19.83|19.93|19.85|19.96|19.88|19.85|19.77|243
1631025000000|2021-09-07 14:30:00|19.95|19.87|19.95|19.87|20.01|19.93|19.9|19.82|284
1631025300000|2021-09-07 14:35:00|19.93|19.85|19.91|19.83|19.96|19.88|19.85|19.77|207
1631025600000|2021-09-07 14:40:00|19.9|19.82|19.9|19.82|19.96|19.88|19.88|19.8|361
1631025900000|2021-09-07 14:45:00|19.92|19.84|19.84|19.76|19.94|19.86|19.84|19.76|245
1631026200000|2021-09-07 14:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.79|19.71|456
1631026500000|2021-09-07 14:55:00|19.81|19.73|19.81|19.73|19.84|19.76|19.79|19.71|361
1631026800000|2021-09-07 15:00:00|19.83|19.75|19.94|19.86|19.99|19.91|19.83|19.75|440
1631027100000|2021-09-07 15:05:00|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|307
1631027400000|2021-09-07 15:10:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|252
1631027700000|2021-09-07 15:15:00|20.06|19.98|19.99|19.91|20.11|20.03|19.99|19.91|425
1631028000000|2021-09-07 15:20:00|20|19.92|20.1|20.02|20.1|20.02|20|19.92|918
1631028300000|2021-09-07 15:25:00|20.08|20|20.06|19.98|20.1|20.02|20.05|19.97|1024
1631028600000|2021-09-07 15:30:00|20.08|20|20.01|19.93|20.11|20.03|19.95|19.87|363
1631028900000|2021-09-07 15:35:00|20|19.92|20.01|19.93|20.05|19.97|19.99|19.91|25
1631029200000|2021-09-07 15:40:00|20.02|19.94|20|19.92|20.02|19.94|19.98|19.9|324
1631029500000|2021-09-07 15:45:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|160
1631029800000|2021-09-07 15:50:00|20.03|19.95|20.01|19.93|20.06|19.98|20|19.92|73
1631030100000|2021-09-07 15:55:00|20.06|19.98|20.01|19.93|20.06|19.98|19.96|19.88|52
1631030400000|2021-09-07 16:00:00|20|19.92|19.96|19.88|20|19.92|19.95|19.87|5
1631030700000|2021-09-07 16:05:00|19.95|19.87|19.9|19.82|19.96|19.88|19.88|19.8|125
1631031000000|2021-09-07 16:10:00|19.92|19.84|19.89|19.81|19.95|19.87|19.89|19.81|2
1631031300000|2021-09-07 16:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|22
1631031600000|2021-09-07 16:20:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|3
1631031900000|2021-09-07 16:25:00|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|7
1631032200000|2021-09-07 16:30:00|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|2
1631032500000|2021-09-07 16:35:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|34
1631032800000|2021-09-07 16:40:00|19.87|19.79|19.84|19.76|19.89|19.81|19.8|19.72|2
1631033100000|2021-09-07 16:45:00|19.82|19.74|19.78|19.7|19.84|19.76|19.78|19.7|6
1631033400000|2021-09-07 16:50:00|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|1
1631033700000|2021-09-07 16:55:00|||||||||2
1631034000000|2021-09-07 17:00:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1631034300000|2021-09-07 17:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|9
1631034600000|2021-09-07 17:10:00|19.74|19.66|19.76|19.68|19.78|19.7|19.73|19.65|24
1631034900000|2021-09-07 17:15:00|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1631035200000|2021-09-07 17:20:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|13
1631035500000|2021-09-07 17:25:00|19.78|19.7|19.81|19.73|19.83|19.75|19.78|19.7|0
1631035800000|2021-09-07 17:30:00|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|0
1631036100000|2021-09-07 17:35:00|19.8|19.72|19.76|19.68|19.81|19.73|19.75|19.67|1
1631036400000|2021-09-07 17:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|29
1631036700000|2021-09-07 17:45:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1631037000000|2021-09-07 17:50:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1631037600000|2021-09-07 18:00:00|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|0
1631037900000|2021-09-07 18:05:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1631038200000|2021-09-07 18:10:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|2
1631038500000|2021-09-07 18:15:00|19.83|19.75|19.86|19.78|19.87|19.79|19.82|19.74|44
1631038800000|2021-09-07 18:20:00|19.88|19.8|19.88|19.8|19.88|19.8|19.85|19.77|1
1631039100000|2021-09-07 18:25:00|19.89|19.81|19.91|19.83|19.92|19.84|19.89|19.81|0
1631039400000|2021-09-07 18:30:00|19.92|19.84|19.89|19.81|19.96|19.88|19.88|19.8|5
1631039700000|2021-09-07 18:35:00|19.91|19.83|19.94|19.86|19.96|19.88|19.89|19.81|2
1631040000000|2021-09-07 18:40:00|19.91|19.83|19.92|19.84|19.94|19.86|19.91|19.83|0
1631040300000|2021-09-07 18:45:00|19.91|19.83|19.92|19.84|19.94|19.86|19.91|19.83|0
1631040600000|2021-09-07 18:50:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|4
1631040900000|2021-09-07 18:55:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|2
1631041200000|2021-09-07 19:00:00|19.88|19.8|19.84|19.76|19.9|19.82|19.84|19.76|8
1631041500000|2021-09-07 19:05:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1631041800000|2021-09-07 19:10:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1631042100000|2021-09-07 19:15:00|19.93|19.85|20|19.92|20.02|19.94|19.9|19.82|9
1631042400000|2021-09-07 19:20:00|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|34
1631042700000|2021-09-07 19:25:00|20.03|19.95|20.07|19.99|20.07|19.99|20|19.92|3
1631043000000|2021-09-07 19:30:00|20.08|20|20.07|19.99|20.1|20.02|20.05|19.97|2
1631043300000|2021-09-07 19:35:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|0
1631043600000|2021-09-07 19:40:00|20.08|20|20.1|20.02|20.12|20.04|20.08|20|0
1631043900000|2021-09-07 19:45:00|20.09|20.01|20.08|20|20.1|20.02|20.07|19.99|13
1631044200000|2021-09-07 19:50:00|20.06|19.98|20.1|20.02|20.16|20.02|20.06|19.91|12
1631044500000|2021-09-07 19:55:00|20.08|20|20.2|19.9|20.2|20.02|20.06|19.9|13
1631060100000|2021-09-08 00:15:00|20.06|19.76|20.07|19.77|20.07|19.77|20.05|19.75|0
1631060400000|2021-09-08 00:20:00|20.06|19.76|20.06|19.76|20.07|19.77|20.06|19.76|0
1631060700000|2021-09-08 00:25:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061000000|2021-09-08 00:30:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061300000|2021-09-08 00:35:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1631061600000|2021-09-08 00:40:00|20.06|19.76|20.03|19.73|20.07|19.77|20.03|19.73|0
1631061900000|2021-09-08 00:45:00|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1631062200000|2021-09-08 00:50:00|20.02|19.72|20.02|19.72|20.02|19.72|19.97|19.67|0
1631062500000|2021-09-08 00:55:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631062800000|2021-09-08 01:00:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063100000|2021-09-08 01:05:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063400000|2021-09-08 01:10:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631063700000|2021-09-08 01:15:00|20.01|19.71|20.02|19.72|20.02|19.72|19.99|19.69|0
1631064000000|2021-09-08 01:20:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064300000|2021-09-08 01:25:00|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1631064600000|2021-09-08 01:30:00|20.01|19.71|20.03|19.73|20.03|19.73|20.01|19.71|0
1631064900000|2021-09-08 01:35:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631065200000|2021-09-08 01:40:00|19.98|19.68|19.98|19.68|20.02|19.72|19.95|19.68|0
1631065800000|2021-09-08 01:50:00|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631066100000|2021-09-08 01:55:00|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631066400000|2021-09-08 02:00:00|20.02|19.72|19.98|19.68|20.03|19.75|19.95|19.68|0
1631066700000|2021-09-08 02:05:00|20.02|19.72|20.02|19.72|20.02|19.74|19.95|19.68|0
1631067000000|2021-09-08 02:10:00|19.95|19.7|20.02|19.72|20.02|19.72|19.95|19.68|0
1631067300000|2021-09-08 02:15:00|20.03|19.73|20.02|19.72|20.03|19.75|20|19.72|0
1631067600000|2021-09-08 02:20:00|19.95|19.7|19.98|19.68|19.98|19.7|19.95|19.68|0
1631067900000|2021-09-08 02:25:00|19.95|19.7|19.95|19.7|19.98|19.7|19.95|19.68|0
1631068200000|2021-09-08 02:30:00|19.98|19.68|20.02|19.72|20.03|19.75|19.98|19.68|0
1631068500000|2021-09-08 02:35:00|20.03|19.73|20.06|19.76|20.06|19.76|20|19.72|0
1631069100000|2021-09-08 02:45:00|20.04|19.74|20.06|19.76|20.06|19.76|20.04|19.74|0
1631070900000|2021-09-08 03:15:00|20.07|19.77|20.06|19.76|20.07|19.79|20.04|19.76|0
1631071200000|2021-09-08 03:20:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1631071800000|2021-09-08 03:30:00|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|0
1631072100000|2021-09-08 03:35:00|20.13|19.83|20.15|19.85|20.15|19.85|20.09|19.79|0
1631072400000|2021-09-08 03:40:00|20.14|19.84|20.11|19.81|20.15|19.87|20.11|19.81|0
1631072700000|2021-09-08 03:45:00|20.12|19.82|20.18|19.88|20.19|19.91|20.1|19.82|0
1631073000000|2021-09-08 03:50:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073300000|2021-09-08 03:55:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073600000|2021-09-08 04:00:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631073900000|2021-09-08 04:05:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074200000|2021-09-08 04:10:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074500000|2021-09-08 04:15:00|20.17|19.87|20.18|19.88|20.18|19.88|20.17|19.87|0
1631074800000|2021-09-08 04:20:00|20.17|19.87|20.15|19.85|20.18|19.88|20.15|19.85|0
1631075100000|2021-09-08 04:25:00|20.16|19.86|20.16|19.86|20.16|19.86|20.15|19.85|0
1631075400000|2021-09-08 04:30:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|0
1631076600000|2021-09-08 04:50:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1631077500000|2021-09-08 05:05:00|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|0
1631077800000|2021-09-08 05:10:00|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1631078100000|2021-09-08 05:15:00|20.16|19.86|20.05|19.75|20.17|19.87|20.05|19.75|0
1631078400000|2021-09-08 05:20:00|19.99|19.69|20.04|19.74|20.08|19.78|19.99|19.69|0
1631078700000|2021-09-08 05:25:00|20.05|19.75|20.06|19.76|20.11|19.81|20.04|19.74|5
1631079000000|2021-09-08 05:30:00|20.07|19.77|20.08|19.78|20.11|19.87|19.94|19.77|1
1631079300000|2021-09-08 05:35:00|20.07|19.77|20.04|19.74|20.12|19.82|20.02|19.72|0
1631079600000|2021-09-08 05:40:00|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1631079900000|2021-09-08 05:45:00|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1631080200000|2021-09-08 05:50:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1631080500000|2021-09-08 05:55:00|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|0
1631080800000|2021-09-08 06:00:00|19.99|19.74|20|19.7|20.02|19.74|19.97|19.7|0
1631081100000|2021-09-08 06:05:00|19.99|19.75|20.02|19.72|20.03|19.75|19.99|19.72|0
1631081400000|2021-09-08 06:10:00|20|19.75|20|19.75|20.02|19.82|19.9|19.72|7
1631081700000|2021-09-08 06:15:00|20.02|19.72|20.08|19.83|20.08|19.83|20|19.72|0
1631082000000|2021-09-08 06:20:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1631082600000|2021-09-08 06:30:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|8
1631082900000|2021-09-08 06:35:00|20|19.92|20.03|19.95|20.06|19.98|20|19.92|20
1631083200000|2021-09-08 06:40:00|20.01|19.93|20.05|19.97|20.07|19.99|20.01|19.93|24
1631083500000|2021-09-08 06:45:00|20.03|19.95|20.1|20.02|20.12|20.04|20.03|19.95|23
1631083800000|2021-09-08 06:50:00|20.12|20.04|20.15|20.07|20.15|20.07|20.1|20.02|77
1631084100000|2021-09-08 06:55:00|20.13|20.05|20.18|20.1|20.18|20.1|20.12|20.04|72
1631084400000|2021-09-08 07:00:00|20.23|20.15|20.44|20.36|20.5|20.42|20.23|20.15|1693
1631084700000|2021-09-08 07:05:00|20.45|20.37|20.63|20.55|20.71|20.63|20.44|20.36|1224
1631085000000|2021-09-08 07:10:00|20.64|20.56|20.73|20.65|20.73|20.65|20.59|20.51|938
1631085300000|2021-09-08 07:15:00|20.74|20.66|20.57|20.49|20.83|20.75|20.57|20.49|763
1631085600000|2021-09-08 07:20:00|20.56|20.48|20.75|20.67|20.83|20.75|20.56|20.48|444
1631085900000|2021-09-08 07:25:00|20.77|20.69|20.84|20.76|20.9|20.82|20.77|20.69|1001
1631086200000|2021-09-08 07:30:00|20.87|20.79|20.83|20.75|21|20.92|20.8|20.72|900
1631086500000|2021-09-08 07:35:00|20.84|20.76|20.8|20.72|20.91|20.83|20.75|20.67|556
1631086800000|2021-09-08 07:40:00|20.79|20.71|20.79|20.71|20.87|20.79|20.77|20.69|253
1631087100000|2021-09-08 07:45:00|20.8|20.72|20.85|20.77|20.91|20.83|20.79|20.71|265
1631087400000|2021-09-08 07:50:00|20.86|20.78|20.79|20.71|20.91|20.83|20.77|20.69|135
1631087700000|2021-09-08 07:55:00|20.77|20.69|20.81|20.73|20.87|20.79|20.77|20.69|325
1631088000000|2021-09-08 08:00:00|20.82|20.74|20.8|20.72|20.92|20.84|20.74|20.66|326
1631088300000|2021-09-08 08:05:00|20.83|20.75|20.97|20.89|21.04|20.96|20.78|20.7|813
1631088600000|2021-09-08 08:10:00|20.96|20.88|21.09|21.01|21.09|21.01|20.96|20.88|330
1631088900000|2021-09-08 08:15:00|21.1|21.02|21.06|20.98|21.1|21.02|21.03|20.95|460
1631089200000|2021-09-08 08:20:00|21.08|21|21.06|20.98|21.17|21.09|21.02|20.94|784
1631089500000|2021-09-08 08:25:00|21.08|21|20.98|20.9|21.2|21.12|20.98|20.9|1174
1631089800000|2021-09-08 08:30:00|21|20.92|21.06|20.98|21.09|21.01|20.98|20.9|325
1631090100000|2021-09-08 08:35:00|21.04|20.96|20.89|20.81|21.06|20.98|20.87|20.79|351
1631090400000|2021-09-08 08:40:00|20.91|20.83|20.81|20.73|20.98|20.9|20.81|20.73|647
1631090700000|2021-09-08 08:45:00|20.83|20.75|20.79|20.71|20.86|20.78|20.73|20.65|923
1631091000000|2021-09-08 08:50:00|20.81|20.73|20.81|20.73|20.84|20.76|20.73|20.65|632
1631091300000|2021-09-08 08:55:00|20.83|20.75|20.92|20.84|20.94|20.86|20.83|20.75|602
1631091600000|2021-09-08 09:00:00|20.94|20.86|20.89|20.81|20.95|20.87|20.86|20.78|107
1631091900000|2021-09-08 09:05:00|20.91|20.83|20.83|20.75|20.94|20.86|20.78|20.7|363
1631092200000|2021-09-08 09:10:00|20.84|20.76|20.83|20.75|20.91|20.83|20.83|20.75|359
1631092500000|2021-09-08 09:15:00|20.84|20.76|20.88|20.8|20.88|20.8|20.83|20.75|93
1631092800000|2021-09-08 09:20:00|20.86|20.78|20.8|20.72|20.89|20.81|20.8|20.72|170
1631093100000|2021-09-08 09:25:00|20.78|20.7|20.77|20.69|20.78|20.7|20.74|20.66|238
1631093400000|2021-09-08 09:30:00|20.76|20.68|20.67|20.59|20.76|20.68|20.64|20.56|71
1631093700000|2021-09-08 09:35:00|20.66|20.58|20.65|20.57|20.66|20.58|20.6|20.52|150
1631094000000|2021-09-08 09:40:00|20.62|20.54|20.63|20.55|20.65|20.57|20.6|20.52|83
1631094300000|2021-09-08 09:45:00|20.62|20.54|20.61|20.53|20.65|20.57|20.6|20.52|8
1631094600000|2021-09-08 09:50:00|20.6|20.52|20.55|20.47|20.6|20.52|20.52|20.44|161
1631094900000|2021-09-08 09:55:00|20.52|20.44|20.55|20.47|20.56|20.48|20.47|20.39|405
1631095200000|2021-09-08 10:00:00|20.54|20.46|20.55|20.47|20.55|20.47|20.49|20.41|87
1631095500000|2021-09-08 10:05:00|20.54|20.46|20.5|20.42|20.55|20.47|20.49|20.41|95
1631095800000|2021-09-08 10:10:00|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|117
1631096100000|2021-09-08 10:15:00|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|152
1631096400000|2021-09-08 10:20:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|257
1631096700000|2021-09-08 10:25:00|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|60
1631097000000|2021-09-08 10:30:00|20.48|20.4|20.55|20.47|20.55|20.47|20.44|20.36|141
1631097300000|2021-09-08 10:35:00|20.54|20.46|20.5|20.42|20.55|20.47|20.49|20.41|70
1631097600000|2021-09-08 10:40:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|19
1631097900000|2021-09-08 10:45:00|20.49|20.41|20.49|20.41|20.5|20.42|20.44|20.36|33
1631098200000|2021-09-08 10:50:00|20.46|20.38|20.38|20.3|20.46|20.38|20.37|20.29|180
1631098500000|2021-09-08 10:55:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|131
1631098800000|2021-09-08 11:00:00|20.47|20.39|20.42|20.34|20.47|20.39|20.36|20.28|289
1631099100000|2021-09-08 11:05:00|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|72
1631099400000|2021-09-08 11:10:00|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|471
1631099700000|2021-09-08 11:15:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|34
1631100000000|2021-09-08 11:20:00|20.33|20.25|20.39|20.31|20.4|20.32|20.33|20.25|145
1631100300000|2021-09-08 11:25:00|20.4|20.32|20.45|20.37|20.45|20.37|20.39|20.31|53
1631100600000|2021-09-08 11:30:00|||||||||1
1631100900000|2021-09-08 11:35:00|20.44|20.36|20.39|20.31|20.45|20.37|20.39|20.31|25
1631101200000|2021-09-08 11:40:00|20.38|20.3|20.44|20.36|20.45|20.37|20.38|20.3|25
1631101500000|2021-09-08 11:45:00|||||||||37
1631101800000|2021-09-08 11:50:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|22
1631102100000|2021-09-08 11:55:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|55
1631102400000|2021-09-08 12:00:00|20.43|20.35|20.44|20.36|20.44|20.36|20.39|20.31|66
1631102700000|2021-09-08 12:05:00|20.45|20.37|20.62|20.54|20.62|20.54|20.44|20.36|244
1631103000000|2021-09-08 12:10:00|20.61|20.53|20.67|20.59|20.68|20.6|20.58|20.5|193
1631103300000|2021-09-08 12:15:00|20.68|20.6|20.73|20.65|20.78|20.7|20.68|20.6|529
1631103600000|2021-09-08 12:20:00|20.74|20.66|20.73|20.65|20.78|20.7|20.68|20.6|341
1631103900000|2021-09-08 12:25:00|20.75|20.67|20.68|20.6|20.79|20.71|20.68|20.6|293
1631104200000|2021-09-08 12:30:00|20.67|20.59|20.68|20.6|20.74|20.66|20.67|20.59|146
1631104500000|2021-09-08 12:35:00|20.7|20.62|20.62|20.54|20.74|20.66|20.62|20.54|53
1631104800000|2021-09-08 12:40:00|20.58|20.5|20.56|20.48|20.63|20.55|20.56|20.48|97
1631105100000|2021-09-08 12:45:00|20.57|20.49|20.45|20.37|20.57|20.49|20.45|20.37|185
1631105400000|2021-09-08 12:50:00|20.48|20.4|20.59|20.51|20.62|20.54|20.45|20.37|78
1631105700000|2021-09-08 12:55:00|20.57|20.49|20.55|20.47|20.59|20.51|20.5|20.42|165
1631106000000|2021-09-08 13:00:00|20.54|20.46|20.5|20.42|20.56|20.48|20.5|20.42|380
1631106300000|2021-09-08 13:05:00|20.52|20.44|20.55|20.47|20.6|20.52|20.49|20.41|90
1631106600000|2021-09-08 13:10:00|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|71
1631106900000|2021-09-08 13:15:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|73
1631107200000|2021-09-08 13:20:00|20.61|20.53|20.55|20.47|20.61|20.53|20.55|20.47|34
1631107500000|2021-09-08 13:25:00|20.56|20.48|20.56|20.48|20.58|20.5|20.55|20.47|65
1631107800000|2021-09-08 13:30:00|20.58|20.5|20.66|20.58|20.71|20.63|20.55|20.47|103
1631108100000|2021-09-08 13:35:00|20.69|20.61|20.53|20.45|20.69|20.61|20.53|20.45|266
1631108400000|2021-09-08 13:40:00|20.48|20.4|20.48|20.4|20.54|20.46|20.46|20.38|172
1631108700000|2021-09-08 13:45:00|20.46|20.38|20.48|20.4|20.48|20.4|20.37|20.29|109
1631109000000|2021-09-08 13:50:00|20.53|20.45|20.48|20.4|20.54|20.46|20.45|20.37|264
1631109300000|2021-09-08 13:55:00|20.47|20.39|20.48|20.4|20.51|20.43|20.43|20.35|116
1631109600000|2021-09-08 14:00:00|20.5|20.42|20.49|20.41|20.53|20.45|20.34|20.26|148
1631109900000|2021-09-08 14:05:00|20.51|20.43|20.38|20.3|20.53|20.45|20.38|20.3|222
1631110200000|2021-09-08 14:10:00|20.42|20.34|20.41|20.33|20.44|20.36|20.38|20.3|601
1631110500000|2021-09-08 14:15:00|20.43|20.35|20.49|20.41|20.55|20.47|20.43|20.35|210
1631110800000|2021-09-08 14:20:00|20.48|20.4|20.57|20.49|20.57|20.49|20.43|20.35|296
1631111100000|2021-09-08 14:25:00|20.59|20.51|20.67|20.59|20.69|20.61|20.54|20.46|1156
1631111400000|2021-09-08 14:30:00|20.65|20.57|20.74|20.66|20.76|20.68|20.6|20.52|540
1631111700000|2021-09-08 14:35:00|20.72|20.64|20.82|20.74|20.88|20.8|20.71|20.63|766
1631112000000|2021-09-08 14:40:00|20.78|20.7|20.93|20.85|20.94|20.86|20.78|20.7|861
1631112300000|2021-09-08 14:45:00|20.94|20.86|20.77|20.69|20.94|20.86|20.76|20.68|606
1631112600000|2021-09-08 14:50:00|20.82|20.74|20.9|20.82|20.93|20.85|20.77|20.69|735
1631112900000|2021-09-08 14:55:00|20.91|20.83|20.84|20.76|20.95|20.87|20.72|20.64|1101
1631113200000|2021-09-08 15:00:00|20.85|20.77|20.73|20.65|20.85|20.77|20.73|20.65|715
1631113500000|2021-09-08 15:05:00|20.71|20.63|20.74|20.66|20.79|20.71|20.68|20.6|266
1631113800000|2021-09-08 15:10:00|20.73|20.65|20.68|20.6|20.74|20.66|20.63|20.55|209
1631114100000|2021-09-08 15:15:00|20.67|20.59|20.72|20.64|20.78|20.7|20.67|20.59|458
1631114400000|2021-09-08 15:20:00|20.68|20.6|20.67|20.59|20.73|20.65|20.67|20.59|301
1631114700000|2021-09-08 15:25:00|20.68|20.6|20.83|20.75|20.83|20.75|20.67|20.59|2639
1631115000000|2021-09-08 15:30:00|20.82|20.74|20.83|20.75|20.91|20.83|20.74|20.66|1317
1631115300000|2021-09-08 15:35:00|20.82|20.74|20.83|20.75|20.88|20.8|20.78|20.7|30
1631115600000|2021-09-08 15:40:00|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|37
1631115900000|2021-09-08 15:45:00|20.86|20.78|20.9|20.82|20.92|20.84|20.73|20.65|25
1631116200000|2021-09-08 15:50:00|20.89|20.81|20.9|20.82|20.95|20.87|20.89|20.81|41
1631116500000|2021-09-08 15:55:00|20.92|20.84|20.86|20.78|20.92|20.84|20.84|20.76|107
1631116800000|2021-09-08 16:00:00|20.88|20.8|20.82|20.74|20.91|20.83|20.7|20.62|111
1631117100000|2021-09-08 16:05:00|20.84|20.76|20.73|20.65|20.84|20.76|20.68|20.6|13
1631117400000|2021-09-08 16:10:00|20.75|20.67|20.73|20.65|20.78|20.7|20.68|20.6|4
1631117700000|2021-09-08 16:15:00|20.72|20.64|20.62|20.54|20.73|20.65|20.62|20.54|71
1631118000000|2021-09-08 16:20:00|20.63|20.55|20.62|20.54|20.65|20.57|20.59|20.51|271
1631118300000|2021-09-08 16:25:00|20.6|20.52|20.62|20.54|20.65|20.57|20.6|20.52|69
1631118600000|2021-09-08 16:30:00|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|1
1631118900000|2021-09-08 16:35:00|20.62|20.54|20.68|20.6|20.69|20.61|20.62|20.54|6
1631119200000|2021-09-08 16:40:00|20.67|20.59|20.67|20.59|20.68|20.6|20.65|20.57|50
1631119500000|2021-09-08 16:45:00|20.68|20.6|20.72|20.64|20.78|20.7|20.67|20.59|0
1631119800000|2021-09-08 16:50:00|20.73|20.65|20.7|20.62|20.73|20.65|20.67|20.59|0
1631120100000|2021-09-08 16:55:00|20.68|20.6|20.75|20.67|20.77|20.69|20.67|20.59|0
1631120400000|2021-09-08 17:00:00|20.73|20.65|20.72|20.64|20.78|20.7|20.72|20.64|0
1631120700000|2021-09-08 17:05:00|20.73|20.65|20.76|20.68|20.76|20.68|20.65|20.57|13
1631121000000|2021-09-08 17:10:00|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|0
1631121300000|2021-09-08 17:15:00|20.71|20.63|20.67|20.59|20.73|20.65|20.67|20.59|2
1631121600000|2021-09-08 17:20:00|20.68|20.6|20.73|20.65|20.73|20.65|20.65|20.57|16
1631121900000|2021-09-08 17:25:00|20.71|20.63|20.64|20.56|20.73|20.65|20.64|20.56|1
1631122200000|2021-09-08 17:30:00|20.62|20.54|20.65|20.57|20.65|20.57|20.59|20.51|122
1631122500000|2021-09-08 17:35:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|0
1631122800000|2021-09-08 17:40:00|20.67|20.59|20.63|20.55|20.67|20.59|20.62|20.54|8
1631123100000|2021-09-08 17:45:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1631123400000|2021-09-08 17:50:00|20.67|20.59|20.7|20.62|20.73|20.65|20.63|20.55|4
1631123700000|2021-09-08 17:55:00|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|4
1631124000000|2021-09-08 18:00:00|20.73|20.65|20.62|20.54|20.73|20.65|20.57|20.49|32
1631124300000|2021-09-08 18:05:00|20.6|20.52|20.67|20.59|20.68|20.6|20.6|20.52|0
1631124600000|2021-09-08 18:10:00|20.65|20.57|20.62|20.54|20.67|20.59|20.6|20.52|4
1631124900000|2021-09-08 18:15:00|20.6|20.52|20.67|20.59|20.68|20.6|20.6|20.52|8
1631125200000|2021-09-08 18:20:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1631125500000|2021-09-08 18:25:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1631125800000|2021-09-08 18:30:00|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|7
1631126100000|2021-09-08 18:35:00|20.63|20.55|20.63|20.55|20.67|20.59|20.62|20.54|36
1631126400000|2021-09-08 18:40:00|20.62|20.54|20.57|20.49|20.67|20.59|20.55|20.47|4
1631126700000|2021-09-08 18:45:00|20.55|20.47|20.57|20.49|20.61|20.53|20.55|20.47|23
1631127000000|2021-09-08 18:50:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|4
1631127300000|2021-09-08 18:55:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|13
1631127600000|2021-09-08 19:00:00|20.48|20.4|20.47|20.39|20.48|20.4|20.44|20.36|137
1631127900000|2021-09-08 19:05:00|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|2
1631128200000|2021-09-08 19:10:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|74
1631128500000|2021-09-08 19:15:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|16
1631128800000|2021-09-08 19:20:00|20.44|20.36|20.45|20.37|20.45|20.37|20.42|20.34|27
1631129100000|2021-09-08 19:25:00|20.48|20.4|20.5|20.42|20.5|20.42|20.45|20.37|46
1631129400000|2021-09-08 19:30:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1631130000000|2021-09-08 19:40:00|20.48|20.4|20.46|20.38|20.49|20.41|20.45|20.37|20
1631130300000|2021-09-08 19:45:00|20.41|20.33|20.46|20.38|20.46|20.38|20.36|20.28|3
1631130600000|2021-09-08 19:50:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|1
1631130900000|2021-09-08 19:55:00|20.39|20.31|20.39|20.31|20.47|20.39|20.37|20.29|58
1631146500000|2021-09-09 00:15:00|20.68|20.38|20.83|20.53|20.83|20.53|20.68|20.38|0
1631146800000|2021-09-09 00:20:00|20.81|20.51|20.79|20.49|20.81|20.51|20.75|20.45|0
1631147100000|2021-09-09 00:25:00|20.75|20.45|20.7|20.4|20.79|20.49|20.7|20.4|0
1631147400000|2021-09-09 00:30:00|20.71|20.41|20.67|20.42|20.76|20.49|20.57|20.37|0
1631147700000|2021-09-09 00:35:00|20.65|20.4|20.69|20.44|20.69|20.44|20.65|20.4|0
1631148300000|2021-09-09 00:45:00|20.73|20.48|20.79|20.54|20.79|20.63|20.71|20.48|1
1631148600000|2021-09-09 00:50:00|20.71|20.63|20.71|20.63|20.81|20.67|20.71|20.5|0
1631148900000|2021-09-09 00:55:00|20.72|20.64|20.72|20.64|20.79|20.66|20.71|20.54|1
1631149200000|2021-09-09 01:00:00|20.76|20.68|20.72|20.64|20.85|20.69|20.72|20.56|1
1631149500000|2021-09-09 01:05:00|20.81|20.56|20.81|20.56|20.83|20.64|20.72|20.52|1
1631149800000|2021-09-09 01:10:00|20.82|20.52|20.81|20.56|20.83|20.58|20.76|20.51|0
1631150100000|2021-09-09 01:15:00|20.83|20.53|20.78|20.48|20.85|20.58|20.76|20.48|0
1631150400000|2021-09-09 01:20:00|20.76|20.51|20.83|20.53|20.83|20.56|20.76|20.48|0
1631150700000|2021-09-09 01:25:00|20.79|20.49|20.79|20.49|20.83|20.53|20.76|20.48|0
1631151000000|2021-09-09 01:30:00|20.81|20.56|20.79|20.49|20.85|20.56|20.76|20.48|0
1631151300000|2021-09-09 01:35:00|20.77|20.52|20.81|20.56|20.85|20.58|20.77|20.49|0
1631151600000|2021-09-09 01:40:00|20.82|20.52|20.81|20.56|20.87|20.6|20.81|20.52|0
1631151900000|2021-09-09 01:45:00|20.84|20.54|20.81|20.56|20.85|20.58|20.8|20.51|0
1631152200000|2021-09-09 01:50:00|20.83|20.58|20.83|20.53|20.83|20.58|20.76|20.47|0
1631152500000|2021-09-09 01:55:00|20.81|20.56|20.85|20.6|20.91|20.64|20.81|20.56|0
1631152800000|2021-09-09 02:00:00|20.89|20.64|20.87|20.57|20.91|20.64|20.8|20.52|0
1631153100000|2021-09-09 02:05:00|20.85|20.6|20.87|20.57|20.89|20.64|20.81|20.56|0
1631153400000|2021-09-09 02:10:00|20.85|20.55|20.89|20.59|20.89|20.59|20.82|20.53|0
1631153700000|2021-09-09 02:15:00|20.87|20.57|20.83|20.53|20.87|20.58|20.82|20.52|0
1631154000000|2021-09-09 02:20:00|20.79|20.49|20.85|20.55|20.85|20.58|20.79|20.49|0
1631154300000|2021-09-09 02:25:00|20.84|20.54|20.85|20.55|20.85|20.58|20.83|20.54|0
1631154600000|2021-09-09 02:30:00|20.84|20.54|20.83|20.58|20.85|20.58|20.82|20.54|0
1631154900000|2021-09-09 02:35:00|20.85|20.6|20.85|20.6|20.87|20.6|20.81|20.55|0
1631155200000|2021-09-09 02:40:00|20.87|20.57|20.85|20.6|20.87|20.6|20.85|20.57|0
1631155500000|2021-09-09 02:45:00|20.77|20.69|20.8|20.72|20.87|20.72|20.77|20.6|0
1631155800000|2021-09-09 02:50:00|20.89|20.64|20.93|20.68|20.93|20.68|20.89|20.64|1
1631156100000|2021-09-09 02:55:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156400000|2021-09-09 03:00:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631156700000|2021-09-09 03:05:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631157000000|2021-09-09 03:10:00|20.95|20.65|20.93|20.68|20.95|20.68|20.93|20.65|0
1631157300000|2021-09-09 03:15:00|20.95|20.7|20.95|20.7|20.95|20.7|20.93|20.65|0
1631157600000|2021-09-09 03:20:00|20.87|20.79|20.97|20.72|20.98|20.81|20.87|20.67|1
1631157900000|2021-09-09 03:25:00|20.98|20.68|20.95|20.7|20.98|20.81|20.86|20.65|0
1631158200000|2021-09-09 03:30:00|20.96|20.65|20.94|20.69|20.97|20.78|20.86|20.65|9
1631158500000|2021-09-09 03:35:00|20.95|20.7|20.95|20.7|20.96|20.7|20.93|20.65|0
1631158800000|2021-09-09 03:40:00|20.96|20.65|20.95|20.7|20.96|20.7|20.93|20.65|0
1631159100000|2021-09-09 03:45:00|20.96|20.65|20.95|20.7|20.96|20.7|20.94|20.65|0
1631159400000|2021-09-09 03:50:00|20.96|20.65|20.95|20.7|20.96|20.7|20.94|20.65|20
1631159700000|2021-09-09 03:55:00|20.97|20.67|20.95|20.7|20.97|20.7|20.94|20.65|0
1631160000000|2021-09-09 04:00:00|20.97|20.72|20.95|20.7|20.97|20.72|20.93|20.66|0
1631160300000|2021-09-09 04:05:00|20.96|20.66|20.95|20.7|20.97|20.7|20.93|20.65|0
1631160600000|2021-09-09 04:10:00|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631160900000|2021-09-09 04:15:00|20.96|20.66|20.95|20.7|20.96|20.7|20.94|20.66|0
1631161200000|2021-09-09 04:20:00|20.96|20.66|20.89|20.81|20.99|20.82|20.89|20.66|3
1631161500000|2021-09-09 04:25:00|20.95|20.7|20.89|20.81|20.97|20.81|20.87|20.66|1
1631161800000|2021-09-09 04:30:00|20.95|20.7|20.95|20.7|20.95|20.81|20.87|20.69|0
1631162100000|2021-09-09 04:35:00|20.94|20.69|20.87|20.79|20.95|20.81|20.87|20.69|0
1631162400000|2021-09-09 04:40:00|20.95|20.7|20.99|20.74|20.99|20.82|20.87|20.7|1
1631162700000|2021-09-09 04:45:00|20.96|20.71|20.99|20.74|20.99|20.74|20.96|20.71|0
1631163000000|2021-09-09 04:50:00|21.01|20.93|21.02|20.77|21.07|20.93|20.99|20.74|0
1631163300000|2021-09-09 04:55:00|21|20.75|21.04|20.79|21.04|20.79|21|20.75|0
1631163600000|2021-09-09 05:00:00|20.98|20.9|21.04|20.79|21.06|20.9|20.94|20.77|0
1631163900000|2021-09-09 05:05:00|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1631164200000|2021-09-09 05:10:00|20.96|20.88|20.98|20.9|21.07|20.9|20.96|20.79|0
1631164500000|2021-09-09 05:15:00|21.07|20.82|21.04|20.79|21.07|20.9|20.96|20.79|0
1631164800000|2021-09-09 05:20:00|20.96|20.88|20.96|20.88|21.04|20.88|20.96|20.79|0
1631165100000|2021-09-09 05:25:00|21.04|20.79|20.99|20.91|21.04|20.91|20.96|20.79|1
1631165400000|2021-09-09 05:30:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|2
1631165700000|2021-09-09 05:35:00|21.07|20.82|21.09|20.79|21.09|20.82|21.04|20.79|0
1631166000000|2021-09-09 05:40:00|21.11|20.84|21.09|20.84|21.11|20.84|21.09|20.81|0
1631166300000|2021-09-09 05:45:00|21.11|20.81|21.08|20.78|21.11|20.84|21.08|20.78|0
1631166600000|2021-09-09 05:50:00|21.07|20.77|21.06|20.81|21.09|20.81|21.06|20.77|0
1631166900000|2021-09-09 05:55:00|21.05|20.8|21.09|20.84|21.11|20.84|21.05|20.79|0
1631167200000|2021-09-09 06:00:00|21.11|20.81|21.04|20.96|21.13|20.98|21.04|20.77|51
1631167500000|2021-09-09 06:05:00|21.06|20.98|21.12|21.04|21.15|21.07|21.04|20.96|59
1631167800000|2021-09-09 06:10:00|21.14|21.06|21.09|21.01|21.15|21.07|21.06|20.98|28
1631168100000|2021-09-09 06:15:00|21.04|20.96|21.04|20.96|21.09|21.01|21.03|20.95|6
1631168400000|2021-09-09 06:20:00|21.03|20.95|21.01|20.93|21.04|20.96|20.98|20.9|17
1631168700000|2021-09-09 06:25:00|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|0
1631169000000|2021-09-09 06:30:00|20.99|20.91|21.06|20.98|21.06|20.98|20.98|20.9|52
1631169300000|2021-09-09 06:35:00|21.03|20.95|21.11|21.03|21.11|21.03|21.03|20.95|26
1631169600000|2021-09-09 06:40:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|12
1631169900000|2021-09-09 06:45:00|21.14|21.06|21.16|21.08|21.18|21.1|21.13|21.05|5
1631170200000|2021-09-09 06:50:00|21.15|21.07|21.19|21.11|21.21|21.13|21.13|21.05|107
1631170500000|2021-09-09 06:55:00|21.21|21.13|21.2|21.12|21.23|21.15|21.19|21.11|121
1631170800000|2021-09-09 07:00:00|21.23|21.15|21.4|21.32|21.48|21.4|21.21|21.13|1020
1631171100000|2021-09-09 07:05:00|21.39|21.31|21.42|21.34|21.5|21.42|21.37|21.29|681
1631171400000|2021-09-09 07:10:00|21.44|21.36|21.14|21.06|21.47|21.39|21.14|21.06|520
1631171700000|2021-09-09 07:15:00|21.12|21.04|21.08|21|21.14|21.06|21.03|20.95|273
1631172000000|2021-09-09 07:20:00|21.09|21.01|21.02|20.94|21.14|21.06|21.02|20.94|96
1631172300000|2021-09-09 07:25:00|21|20.92|21.06|20.98|21.08|21|20.97|20.89|87
1631172600000|2021-09-09 07:30:00|21.05|20.97|21.12|21.04|21.14|21.06|21|20.92|203
1631172900000|2021-09-09 07:35:00|21.14|21.06|21.27|21.19|21.29|21.21|21.09|21.01|436
1631173200000|2021-09-09 07:40:00|21.24|21.16|21.22|21.14|21.32|21.24|21.22|21.14|458
1631173500000|2021-09-09 07:45:00|21.24|21.16|21.27|21.19|21.3|21.22|21.22|21.14|381
1631173800000|2021-09-09 07:50:00|21.3|21.22|21.1|21.02|21.32|21.24|21.09|21.01|512
1631174100000|2021-09-09 07:55:00|21.12|21.04|21.15|21.07|21.16|21.08|21.08|21|293
1631174400000|2021-09-09 08:00:00|21.14|21.06|21.06|20.98|21.14|21.06|21.04|20.96|242
1631174700000|2021-09-09 08:05:00|21.04|20.96|21.11|21.03|21.14|21.06|21|20.92|404
1631175000000|2021-09-09 08:10:00|21.13|21.05|21.05|20.97|21.13|21.05|21.04|20.96|454
1631175300000|2021-09-09 08:15:00|21.07|20.99|21|20.92|21.07|20.99|20.97|20.89|125
1631175600000|2021-09-09 08:20:00|20.99|20.91|21.03|20.95|21.07|20.99|20.97|20.89|98
1631175900000|2021-09-09 08:25:00|21.05|20.97|21.11|21.03|21.13|21.05|21.03|20.95|62
1631176200000|2021-09-09 08:30:00|21.12|21.04|21.09|21.01|21.14|21.06|21.04|20.96|203
1631176500000|2021-09-09 08:35:00|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|64
1631176800000|2021-09-09 08:40:00|21.04|20.96|21.12|21.04|21.13|21.05|21.04|20.96|55
1631177100000|2021-09-09 08:45:00|21.09|21.01|21.14|21.06|21.15|21.07|21.09|21.01|127
1631177400000|2021-09-09 08:50:00|21.12|21.04|21.15|21.07|21.19|21.11|21.12|21.04|153
1631177700000|2021-09-09 08:55:00|21.17|21.09|21.2|21.12|21.21|21.13|21.14|21.06|82
1631178000000|2021-09-09 09:00:00|21.21|21.13|21.21|21.13|21.26|21.18|21.16|21.08|311
1631178300000|2021-09-09 09:05:00|21.19|21.11|21.19|21.11|21.24|21.16|21.17|21.09|70
1631178600000|2021-09-09 09:10:00|21.21|21.13|21.22|21.14|21.22|21.14|21.16|21.08|382
1631178900000|2021-09-09 09:15:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|249
1631179200000|2021-09-09 09:20:00|21.21|21.13|21.16|21.08|21.22|21.14|21.16|21.08|139
1631179500000|2021-09-09 09:25:00|21.17|21.09|21.03|20.95|21.17|21.09|21|20.92|438
1631179800000|2021-09-09 09:30:00|21.02|20.94|20.94|20.86|21.05|20.97|20.89|20.81|213
1631180100000|2021-09-09 09:35:00|20.93|20.85|21.01|20.93|21.04|20.96|20.93|20.85|265
1631180400000|2021-09-09 09:40:00|20.99|20.91|21.08|21|21.09|21.01|20.98|20.9|324
1631180700000|2021-09-09 09:45:00|21.03|20.95|21.03|20.95|21.04|20.96|20.98|20.9|1571
1631181000000|2021-09-09 09:50:00|21.01|20.93|21.03|20.95|21.08|21|21.01|20.93|72
1631181300000|2021-09-09 09:55:00|21.01|20.93|21.03|20.95|21.08|21|21.01|20.93|332
1631181600000|2021-09-09 10:00:00|21.01|20.93|21.01|20.93|21.03|20.95|20.98|20.9|158
1631181900000|2021-09-09 10:05:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|52
1631182200000|2021-09-09 10:10:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|64
1631182500000|2021-09-09 10:15:00|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|83
1631182800000|2021-09-09 10:20:00|21.01|20.93|20.98|20.9|21.03|20.95|20.93|20.85|68
1631183100000|2021-09-09 10:25:00|20.93|20.85|20.97|20.89|20.98|20.9|20.93|20.85|25
1631183400000|2021-09-09 10:30:00|20.93|20.85|21.01|20.93|21.03|20.95|20.92|20.84|240
1631183700000|2021-09-09 10:35:00|21.03|20.95|21.01|20.93|21.08|21|21.01|20.93|45
1631184000000|2021-09-09 10:40:00|21.03|20.95|21.03|20.95|21.03|20.95|20.98|20.9|29
1631184300000|2021-09-09 10:45:00|21.06|20.98|21.04|20.96|21.08|21|21.03|20.95|54
1631184600000|2021-09-09 10:50:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|30
1631184900000|2021-09-09 10:55:00|||||||||35
1631185200000|2021-09-09 11:00:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|44
1631185500000|2021-09-09 11:05:00|20.98|20.9|21.01|20.93|21.01|20.93|20.97|20.89|142
1631185800000|2021-09-09 11:10:00|20.99|20.91|21.04|20.96|21.04|20.96|20.98|20.9|127
1631186100000|2021-09-09 11:15:00|21.03|20.95|21.01|20.93|21.03|20.95|20.98|20.9|215
1631186400000|2021-09-09 11:20:00|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|128
1631186700000|2021-09-09 11:25:00|20.99|20.91|20.99|20.91|21.04|20.96|20.98|20.9|134
1631187000000|2021-09-09 11:30:00|21.01|20.93|21.01|20.93|21.03|20.95|20.98|20.9|231
1631187300000|2021-09-09 11:35:00|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|133
1631187600000|2021-09-09 11:40:00|21.03|20.95|21.1|21.02|21.1|21.02|21|20.92|609
1631187900000|2021-09-09 11:45:00|21.09|21.01|20.75|20.67|21.18|21.02|20.75|20.67|657
1631188200000|2021-09-09 11:50:00|20.72|20.64|20.69|20.61|20.77|20.69|20.69|20.61|187
1631188500000|2021-09-09 11:55:00|20.68|20.6|20.64|20.56|20.72|20.64|20.61|20.53|122
1631188800000|2021-09-09 12:00:00|20.63|20.55|20.65|20.57|20.72|20.64|20.61|20.53|135
1631189100000|2021-09-09 12:05:00|20.64|20.56|20.7|20.62|20.7|20.62|20.64|20.56|89
1631189400000|2021-09-09 12:10:00|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|63
1631189700000|2021-09-09 12:15:00|||||||||154
1631190000000|2021-09-09 12:20:00|20.79|20.71|20.85|20.77|20.85|20.77|20.77|20.69|201
1631190300000|2021-09-09 12:25:00|20.8|20.72|20.8|20.72|20.85|20.77|20.77|20.69|51
1631190600000|2021-09-09 12:30:00|20.83|20.75|20.83|20.75|20.85|20.77|20.78|20.7|130
1631190900000|2021-09-09 12:35:00|20.85|20.77|20.78|20.7|20.86|20.78|20.75|20.67|442
1631191200000|2021-09-09 12:40:00|20.8|20.72|20.75|20.67|20.8|20.72|20.7|20.62|1330
1631191500000|2021-09-09 12:45:00|20.78|20.7|20.6|20.52|20.78|20.7|20.6|20.52|473
1631191800000|2021-09-09 12:50:00|20.59|20.51|20.59|20.51|20.64|20.56|20.55|20.47|121
1631192100000|2021-09-09 12:55:00|20.58|20.5|20.64|20.56|20.64|20.56|20.58|20.5|36
1631192400000|2021-09-09 13:00:00|20.66|20.58|20.69|20.61|20.74|20.66|20.66|20.58|79
1631192700000|2021-09-09 13:05:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|44
1631193000000|2021-09-09 13:10:00|20.77|20.69|20.73|20.65|20.8|20.72|20.71|20.63|72
1631193300000|2021-09-09 13:15:00|20.75|20.67|20.75|20.67|20.76|20.68|20.72|20.64|202
1631193600000|2021-09-09 13:20:00|20.78|20.7|20.78|20.7|20.81|20.73|20.71|20.63|569
1631193900000|2021-09-09 13:25:00|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|212
1631194200000|2021-09-09 13:30:00|20.78|20.7|20.59|20.51|20.78|20.7|20.54|20.46|312
1631194500000|2021-09-09 13:35:00|20.58|20.5|20.43|20.35|20.59|20.51|20.39|20.31|532
1631194800000|2021-09-09 13:40:00|20.44|20.36|20.37|20.29|20.44|20.36|20.37|20.29|388
1631195100000|2021-09-09 13:45:00|20.35|20.27|20.42|20.34|20.42|20.34|20.35|20.27|975
1631195400000|2021-09-09 13:50:00|20.4|20.32|20.4|20.32|20.42|20.34|20.37|20.29|101
1631195700000|2021-09-09 13:55:00|20.42|20.34|20.33|20.25|20.45|20.37|20.32|20.24|332
1631196000000|2021-09-09 14:00:00|20.32|20.24|20.22|20.14|20.37|20.29|20.22|20.14|908
1631196300000|2021-09-09 14:05:00|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|643
1631196600000|2021-09-09 14:10:00|20.25|20.17|20.17|20.09|20.28|20.2|20.17|20.09|371
1631196900000|2021-09-09 14:15:00|20.16|20.08|20.28|20.2|20.33|20.25|20.16|20.08|203
1631197200000|2021-09-09 14:20:00|20.27|20.19|20.27|20.19|20.28|20.2|20.22|20.14|218
1631197500000|2021-09-09 14:25:00|20.28|20.2|20.22|20.14|20.32|20.24|20.2|20.12|516
1631197800000|2021-09-09 14:30:00|20.21|20.13|20.15|20.07|20.21|20.13|20.11|20.03|895
1631198100000|2021-09-09 14:35:00|20.14|20.06|20.19|20.11|20.22|20.14|20.14|20.06|505
1631198400000|2021-09-09 14:40:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|128
1631198700000|2021-09-09 14:45:00|20.17|20.09|20.2|20.12|20.2|20.12|20.09|20.01|437
1631199000000|2021-09-09 14:50:00|20.18|20.1|20.15|20.07|20.21|20.13|20.15|20.07|587
1631199300000|2021-09-09 14:55:00|20.16|20.08|20.16|20.08|20.2|20.12|20.1|20.02|599
1631199600000|2021-09-09 15:00:00|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|268
1631199900000|2021-09-09 15:05:00|20.18|20.1|20.2|20.12|20.2|20.12|20.15|20.07|340
1631200200000|2021-09-09 15:10:00|20.21|20.13|20.15|20.07|20.21|20.13|20.15|20.07|433
1631200500000|2021-09-09 15:15:00|20.16|20.08|20.31|20.23|20.31|20.23|20.15|20.07|1118
1631200800000|2021-09-09 15:20:00|20.32|20.24|20.38|20.3|20.42|20.34|20.32|20.24|509
1631201100000|2021-09-09 15:25:00|20.37|20.29|20.43|20.35|20.48|20.4|20.33|20.25|650
1631201400000|2021-09-09 15:30:00|20.42|20.34|20.4|20.32|20.47|20.39|20.37|20.29|365
1631201700000|2021-09-09 15:35:00|20.42|20.34|20.37|20.29|20.42|20.34|20.33|20.25|94
1631202000000|2021-09-09 15:40:00|20.36|20.28|20.34|20.26|20.37|20.29|20.32|20.24|83
1631202300000|2021-09-09 15:45:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|81
1631202600000|2021-09-09 15:50:00|20.31|20.23|20.42|20.34|20.45|20.37|20.27|20.19|97
1631202900000|2021-09-09 15:55:00|20.45|20.37|20.33|20.25|20.45|20.37|20.32|20.24|71
1631203200000|2021-09-09 16:00:00|20.32|20.24|20.49|20.41|20.49|20.41|20.32|20.24|186
1631203500000|2021-09-09 16:05:00|20.48|20.4|20.38|20.3|20.54|20.46|20.38|20.3|123
1631203800000|2021-09-09 16:10:00|20.39|20.31|20.39|20.31|20.44|20.36|20.38|20.3|32
1631204100000|2021-09-09 16:15:00|20.41|20.33|20.43|20.35|20.54|20.46|20.39|20.31|16
1631204400000|2021-09-09 16:20:00|20.41|20.33|20.43|20.35|20.44|20.36|20.38|20.3|4
1631204700000|2021-09-09 16:25:00|20.44|20.36|20.41|20.33|20.44|20.36|20.38|20.3|20
1631205000000|2021-09-09 16:30:00|20.43|20.35|20.3|20.22|20.48|20.4|20.28|20.2|5
1631205300000|2021-09-09 16:35:00|20.28|20.2|20.23|20.15|20.28|20.2|20.22|20.14|63
1631205600000|2021-09-09 16:40:00|20.22|20.14|20.22|20.14|20.28|20.2|20.22|20.14|21
1631205900000|2021-09-09 16:45:00|20.23|20.15|20.18|20.1|20.27|20.19|20.18|20.1|34
1631206200000|2021-09-09 16:50:00|20.2|20.12|20.28|20.2|20.28|20.2|20.18|20.1|2
1631206500000|2021-09-09 16:55:00|20.3|20.22|20.34|20.26|20.34|20.26|20.28|20.2|10
1631206800000|2021-09-09 17:00:00|20.33|20.25|20.23|20.15|20.34|20.26|20.23|20.15|23
1631207100000|2021-09-09 17:05:00|20.28|20.2|20.33|20.25|20.33|20.25|20.23|20.15|12
1631207400000|2021-09-09 17:10:00|20.3|20.22|20.27|20.19|20.38|20.3|20.27|20.19|2
1631207700000|2021-09-09 17:15:00|20.28|20.2|20.38|20.3|20.38|20.3|20.25|20.17|11
1631208000000|2021-09-09 17:20:00|20.41|20.33|20.62|20.54|20.72|20.64|20.41|20.33|159
1631208300000|2021-09-09 17:25:00|20.59|20.51|20.59|20.51|20.76|20.68|20.57|20.49|48
1631208600000|2021-09-09 17:30:00|20.57|20.49|20.7|20.62|20.81|20.73|20.57|20.49|17
1631208900000|2021-09-09 17:35:00|20.73|20.65|20.81|20.73|20.83|20.75|20.69|20.61|25
1631209200000|2021-09-09 17:40:00|20.78|20.7|20.74|20.66|20.86|20.78|20.66|20.58|5
1631209500000|2021-09-09 17:45:00|20.71|20.63|20.66|20.58|20.74|20.66|20.66|20.58|11
1631209800000|2021-09-09 17:50:00|20.68|20.6|20.71|20.63|20.76|20.68|20.66|20.58|0
1631210100000|2021-09-09 17:55:00|20.69|20.61|20.71|20.63|20.74|20.66|20.61|20.53|5
1631210400000|2021-09-09 18:00:00|20.72|20.64|21.06|20.81|21.06|20.86|20.69|20.61|7
1631210700000|2021-09-09 18:05:00|21.04|20.79|20.69|20.61|21.04|20.81|20.69|20.61|4
1631211000000|2021-09-09 18:10:00|20.71|20.63|20.69|20.61|20.71|20.63|20.66|20.58|0
1631211300000|2021-09-09 18:15:00|20.71|20.63|20.79|20.71|20.8|20.71|20.69|20.55|3
1631211600000|2021-09-09 18:20:00|20.8|20.72|20.79|20.71|20.84|20.76|20.71|20.63|0
1631211900000|2021-09-09 18:25:00|20.77|20.69|20.79|20.71|20.79|20.71|20.73|20.65|1
1631212200000|2021-09-09 18:30:00|20.81|20.73|20.89|20.81|20.92|20.84|20.79|20.71|50
1631212500000|2021-09-09 18:35:00|20.87|20.79|20.94|20.86|20.95|20.87|20.87|20.79|1
1631212800000|2021-09-09 18:40:00|20.92|20.84|20.91|20.83|20.95|20.87|20.89|20.81|5
1631213100000|2021-09-09 18:45:00|20.94|20.86|20.74|20.66|20.94|20.86|20.71|20.63|1
1631213400000|2021-09-09 18:50:00|20.76|20.68|20.68|20.6|20.79|20.71|20.68|20.6|0
1631213700000|2021-09-09 18:55:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1631214000000|2021-09-09 19:00:00|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|0
1631214300000|2021-09-09 19:05:00|20.69|20.61|20.78|20.7|20.78|20.7|20.63|20.55|4
1631214600000|2021-09-09 19:10:00|20.76|20.68|20.78|20.7|20.78|20.7|20.68|20.6|0
1631214900000|2021-09-09 19:15:00|20.83|20.75|20.84|20.76|20.84|20.76|20.76|20.68|0
1631215200000|2021-09-09 19:20:00|20.88|20.8|20.82|20.74|20.89|20.81|20.82|20.74|5
1631215500000|2021-09-09 19:25:00|20.83|20.75|20.82|20.74|20.83|20.75|20.77|20.69|16
1631215800000|2021-09-09 19:30:00|20.83|20.75|20.8|20.72|20.88|20.8|20.71|20.63|2
1631216100000|2021-09-09 19:35:00|20.82|20.74|20.72|20.64|20.88|20.8|20.71|20.63|1
1631216400000|2021-09-09 19:40:00|20.74|20.66|20.64|20.56|20.77|20.69|20.56|20.45|13
1631216700000|2021-09-09 19:45:00|20.62|20.54|20.83|20.75|20.83|20.75|20.61|20.53|5
1631217000000|2021-09-09 19:50:00|20.82|20.74|20.93|20.85|20.96|20.88|20.82|20.74|0
1631217300000|2021-09-09 19:55:00|20.9|20.82|21.08|20.78|21.15|20.9|20.85|20.71|21
1631232900000|2021-09-10 00:15:00|20.99|20.69|21.02|20.72|21.16|20.86|20.99|20.69|0
1631233200000|2021-09-10 00:20:00|20.93|20.63|20.95|20.65|21.05|20.75|20.93|20.63|0
1631233500000|2021-09-10 00:25:00|20.96|20.66|20.97|20.67|21.05|20.75|20.93|20.63|0
1631233800000|2021-09-10 00:30:00|20.93|20.63|20.96|20.66|21.05|20.75|20.93|20.63|0
1631234100000|2021-09-10 00:35:00|20.98|20.68|20.99|20.69|21.09|20.79|20.96|20.66|0
1631234400000|2021-09-10 00:40:00|20.98|20.68|20.99|20.69|21.07|20.77|20.98|20.68|0
1631234700000|2021-09-10 00:45:00|21.07|20.77|20.99|20.69|21.07|20.77|20.98|20.68|0
1631235000000|2021-09-10 00:50:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235300000|2021-09-10 00:55:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235600000|2021-09-10 01:00:00|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1631235900000|2021-09-10 01:05:00|21.04|20.74|21.08|20.78|21.13|20.83|21.04|20.74|0
1631236200000|2021-09-10 01:10:00|21.04|20.74|21.04|20.74|21.13|20.83|21.04|20.74|0
1631236500000|2021-09-10 01:15:00|21.05|20.75|21.04|20.74|21.18|20.88|21.04|20.74|0
1631236800000|2021-09-10 01:20:00|21.05|20.75|21.05|20.75|21.05|20.75|21.04|20.74|0
1631237100000|2021-09-10 01:25:00|21.04|20.74|20.99|20.69|21.08|20.78|20.99|20.69|0
1631237400000|2021-09-10 01:30:00|21.01|20.71|20.99|20.69|21.08|20.78|20.99|20.69|0
1631237700000|2021-09-10 01:35:00|21.08|20.78|20.94|20.64|21.08|20.78|20.94|20.64|0
1631238000000|2021-09-10 01:40:00|20.93|20.63|20.89|20.59|20.98|20.68|20.88|20.58|0
1631238300000|2021-09-10 01:45:00|20.88|20.58|20.93|20.63|20.97|20.67|20.88|20.58|0
1631238600000|2021-09-10 01:50:00|20.91|20.61|20.84|20.59|20.97|20.67|20.84|20.57|0
1631238900000|2021-09-10 01:55:00|20.91|20.66|20.87|20.57|20.94|20.66|20.79|20.52|0
1631239200000|2021-09-10 02:00:00|20.84|20.59|20.87|20.57|20.91|20.66|20.79|20.54|0
1631239500000|2021-09-10 02:05:00|20.84|20.59|20.87|20.62|20.87|20.62|20.79|20.52|0
1631239800000|2021-09-10 02:10:00|20.84|20.59|20.84|20.59|20.89|20.64|20.84|20.57|0
1631240100000|2021-09-10 02:15:00|20.91|20.66|20.88|20.58|20.91|20.67|20.75|20.58|0
1631240400000|2021-09-10 02:20:00|20.97|20.67|20.88|20.58|20.97|20.67|20.85|20.57|0
1631240700000|2021-09-10 02:25:00|20.97|20.67|20.88|20.58|20.97|20.67|20.88|20.58|0
1631241000000|2021-09-10 02:30:00|20.97|20.67|20.85|20.55|20.97|20.67|20.83|20.53|0
1631241300000|2021-09-10 02:35:00|20.87|20.57|20.88|20.58|20.89|20.59|20.83|20.53|0
1631241600000|2021-09-10 02:40:00|20.89|20.59|20.9|20.6|21|20.7|20.88|20.58|0
1631241900000|2021-09-10 02:45:00|20.92|20.62|20.9|20.6|21.02|20.72|20.88|20.58|0
1631242200000|2021-09-10 02:50:00|20.92|20.62|20.88|20.58|20.96|20.66|20.88|20.58|0
1631242500000|2021-09-10 02:55:00|20.89|20.59|20.84|20.54|20.92|20.62|20.83|20.53|0
1631242800000|2021-09-10 03:00:00|20.83|20.53|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243100000|2021-09-10 03:05:00|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631243400000|2021-09-10 03:10:00|20.88|20.58|20.83|20.53|20.98|20.68|20.83|20.53|0
1631243700000|2021-09-10 03:15:00|20.84|20.54|20.83|20.53|20.85|20.55|20.83|20.53|0
1631244000000|2021-09-10 03:20:00|20.84|20.54|20.83|20.53|20.86|20.56|20.83|20.53|0
1631244300000|2021-09-10 03:25:00|20.84|20.54|20.84|20.54|20.85|20.55|20.83|20.53|0
1631244600000|2021-09-10 03:30:00|20.83|20.53|20.83|20.53|20.85|20.55|20.83|20.53|0
1631244900000|2021-09-10 03:35:00|20.85|20.55|20.84|20.54|20.85|20.55|20.83|20.53|0
1631245200000|2021-09-10 03:40:00|20.83|20.53|20.84|20.54|20.85|20.55|20.83|20.53|0
1631245500000|2021-09-10 03:45:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631245800000|2021-09-10 03:50:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246100000|2021-09-10 03:55:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631246400000|2021-09-10 04:00:00|20.85|20.55|20.89|20.59|20.9|20.6|20.84|20.54|0
1631246700000|2021-09-10 04:05:00|20.88|20.58|20.84|20.54|20.88|20.58|20.84|20.54|0
1631247000000|2021-09-10 04:10:00|20.85|20.55|20.84|20.54|20.88|20.58|20.84|20.54|0
1631247300000|2021-09-10 04:15:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247600000|2021-09-10 04:20:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631247900000|2021-09-10 04:25:00|20.85|20.55|20.84|20.54|20.85|20.55|20.84|20.54|0
1631248200000|2021-09-10 04:30:00|20.85|20.55|20.78|20.48|20.85|20.55|20.78|20.48|0
1631248500000|2021-09-10 04:35:00|20.74|20.44|20.73|20.43|20.87|20.57|20.73|20.43|0
1631248800000|2021-09-10 04:40:00|20.74|20.44|20.75|20.45|20.82|20.52|20.67|20.37|1
1631249100000|2021-09-10 04:45:00|20.73|20.43|20.73|20.43|20.82|20.52|20.72|20.42|0
1631249400000|2021-09-10 04:50:00|20.75|20.45|20.73|20.43|20.76|20.46|20.73|20.43|0
1631249700000|2021-09-10 04:55:00|20.74|20.44|20.78|20.48|20.79|20.49|20.73|20.43|0
1631250000000|2021-09-10 05:00:00|20.79|20.49|20.78|20.48|20.82|20.52|20.77|20.47|0
1631250300000|2021-09-10 05:05:00|20.79|20.49|20.78|20.48|20.79|20.49|20.73|20.43|0
1631250600000|2021-09-10 05:10:00|20.77|20.47|20.67|20.37|20.77|20.47|20.67|20.37|0
1631250900000|2021-09-10 05:15:00|20.68|20.38|20.75|20.45|20.79|20.49|20.67|20.37|0
1631251200000|2021-09-10 05:20:00|20.79|20.49|20.7|20.4|20.79|20.49|20.7|20.4|5
1631251500000|2021-09-10 05:25:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1631251800000|2021-09-10 05:30:00|20.69|20.39|20.7|20.4|20.7|20.4|20.67|20.37|0
1631252100000|2021-09-10 05:35:00|20.69|20.39|20.7|20.4|20.7|20.4|20.67|20.37|0
1631252400000|2021-09-10 05:40:00|20.69|20.39|20.72|20.42|20.72|20.42|20.69|20.39|0
1631252700000|2021-09-10 05:45:00|20.73|20.43|20.73|20.43|20.76|20.46|20.72|20.42|0
1631253000000|2021-09-10 05:50:00|20.77|20.47|20.75|20.45|20.77|20.47|20.72|20.42|0
1631253300000|2021-09-10 05:55:00|20.74|20.44|20.7|20.4|20.75|20.45|20.69|20.39|0
1631253600000|2021-09-10 06:00:00|20.65|20.35|20.66|20.36|20.67|20.46|20.53|20.34|50
1631253900000|2021-09-10 06:05:00|20.63|20.38|20.71|20.41|20.72|20.42|20.62|20.36|1
1631254200000|2021-09-10 06:10:00|20.68|20.43|20.66|20.41|20.68|20.43|20.66|20.41|0
1631254500000|2021-09-10 06:15:00|20.57|20.49|20.52|20.44|20.57|20.49|20.5|20.42|3
1631254800000|2021-09-10 06:20:00|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|3
1631255100000|2021-09-10 06:25:00|20.57|20.49|20.64|20.56|20.64|20.56|20.57|20.49|0
1631255400000|2021-09-10 06:30:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1631255700000|2021-09-10 06:35:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1631256000000|2021-09-10 06:40:00|||||||||27
1631256300000|2021-09-10 06:45:00|20.65|20.57|20.54|20.46|20.65|20.57|20.54|20.46|22
1631256600000|2021-09-10 06:50:00|20.57|20.49|20.54|20.46|20.63|20.55|20.54|20.46|62
1631256900000|2021-09-10 06:55:00|20.58|20.5|20.54|20.46|20.59|20.51|20.53|20.45|145
1631257200000|2021-09-10 07:00:00|20.59|20.51|20.61|20.53|20.64|20.56|20.48|20.4|190
1631257500000|2021-09-10 07:05:00|20.63|20.55|20.64|20.56|20.64|20.56|20.48|20.4|189
1631257800000|2021-09-10 07:10:00|20.63|20.55|20.48|20.4|20.63|20.55|20.48|20.4|61
1631258100000|2021-09-10 07:15:00|20.49|20.41|20.45|20.37|20.53|20.45|20.42|20.34|444
1631258400000|2021-09-10 07:20:00|20.47|20.39|20.42|20.34|20.48|20.4|20.4|20.32|539
1631258700000|2021-09-10 07:25:00|20.43|20.35|20.43|20.35|20.48|20.4|20.42|20.34|116
1631259000000|2021-09-10 07:30:00|20.42|20.34|20.49|20.41|20.53|20.45|20.42|20.34|182
1631259300000|2021-09-10 07:35:00|20.51|20.43|20.49|20.41|20.54|20.46|20.48|20.4|252
1631259600000|2021-09-10 07:40:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|19
1631259900000|2021-09-10 07:45:00|20.46|20.38|20.44|20.36|20.49|20.41|20.39|20.31|566
1631260200000|2021-09-10 07:50:00|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|151
1631260500000|2021-09-10 07:55:00|20.4|20.32|20.45|20.37|20.46|20.38|20.4|20.32|369
1631260800000|2021-09-10 08:00:00|20.5|20.42|20.45|20.37|20.5|20.42|20.41|20.33|740
1631261100000|2021-09-10 08:05:00|20.48|20.4|20.42|20.34|20.48|20.4|20.39|20.31|177
1631261400000|2021-09-10 08:10:00|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|239
1631261700000|2021-09-10 08:15:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|279
1631262000000|2021-09-10 08:20:00|20.43|20.35|20.38|20.3|20.44|20.36|20.38|20.3|34
1631262300000|2021-09-10 08:25:00|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|54
1631262600000|2021-09-10 08:30:00|20.41|20.33|20.32|20.24|20.43|20.35|20.32|20.24|310
1631262900000|2021-09-10 08:35:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|360
1631263200000|2021-09-10 08:40:00|20.26|20.18|20.26|20.18|20.32|20.24|20.26|20.18|278
1631263500000|2021-09-10 08:45:00|||||||||402
1631263800000|2021-09-10 08:50:00|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|56
1631264100000|2021-09-10 08:55:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|36
1631264400000|2021-09-10 09:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|143
1631264700000|2021-09-10 09:05:00|20.26|20.18|20.29|20.21|20.31|20.23|20.26|20.18|162
1631265000000|2021-09-10 09:10:00|20.26|20.18|20.34|20.26|20.34|20.26|20.26|20.18|133
1631265300000|2021-09-10 09:15:00|20.32|20.24|20.32|20.24|20.35|20.27|20.32|20.24|186
1631265600000|2021-09-10 09:20:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|161
1631265900000|2021-09-10 09:25:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|201
1631266200000|2021-09-10 09:30:00|20.32|20.24|20.32|20.24|20.36|20.28|20.31|20.23|196
1631266500000|2021-09-10 09:35:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|39
1631266800000|2021-09-10 09:40:00|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|15
1631267100000|2021-09-10 09:45:00|20.29|20.21|20.37|20.29|20.37|20.29|20.29|20.21|236
1631267400000|2021-09-10 09:50:00|20.36|20.28|20.43|20.35|20.43|20.35|20.36|20.28|484
1631267700000|2021-09-10 09:55:00|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|317
1631268000000|2021-09-10 10:00:00|20.43|20.35|20.4|20.32|20.43|20.35|20.38|20.3|49
1631268300000|2021-09-10 10:05:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|223
1631268600000|2021-09-10 10:10:00|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|93
1631268900000|2021-09-10 10:15:00|||||||||225
1631269200000|2021-09-10 10:20:00|||||||||29
1631269500000|2021-09-10 10:25:00|||||||||285
1631269800000|2021-09-10 10:30:00|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|406
1631270100000|2021-09-10 10:35:00|20.44|20.36|20.43|20.35|20.44|20.36|20.41|20.33|209
1631270400000|2021-09-10 10:40:00|||||||||18
1631270700000|2021-09-10 10:45:00|||||||||65
1631271000000|2021-09-10 10:50:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|112
1631271300000|2021-09-10 10:55:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|99
1631271600000|2021-09-10 11:00:00|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|58
1631271900000|2021-09-10 11:05:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|108
1631272200000|2021-09-10 11:10:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|156
1631272500000|2021-09-10 11:15:00|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|67
1631272800000|2021-09-10 11:20:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|58
1631273100000|2021-09-10 11:25:00|||||||||21
1631273400000|2021-09-10 11:30:00|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|49
1631273700000|2021-09-10 11:35:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|164
1631274000000|2021-09-10 11:40:00|20.4|20.32|20.44|20.36|20.44|20.36|20.38|20.3|141
1631274300000|2021-09-10 11:45:00|||||||||34
1631274600000|2021-09-10 11:50:00|||||||||18
1631274900000|2021-09-10 11:55:00|||||||||65
1631275200000|2021-09-10 12:00:00|||||||||84
1631275500000|2021-09-10 12:05:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|76
1631275800000|2021-09-10 12:10:00|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|230
1631276100000|2021-09-10 12:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|130
1631276400000|2021-09-10 12:20:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|95
1631276700000|2021-09-10 12:25:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|95
1631277000000|2021-09-10 12:30:00|20.43|20.35|20.39|20.31|20.44|20.36|20.39|20.31|120
1631277300000|2021-09-10 12:35:00|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|77
1631277600000|2021-09-10 12:40:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|99
1631277900000|2021-09-10 12:45:00|20.38|20.3|20.43|20.35|20.44|20.36|20.38|20.3|160
1631278200000|2021-09-10 12:50:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|251
1631278500000|2021-09-10 12:55:00|20.38|20.3|20.41|20.33|20.43|20.35|20.38|20.3|131
1631278800000|2021-09-10 13:00:00|20.4|20.32|20.43|20.35|20.44|20.36|20.38|20.3|238
1631279100000|2021-09-10 13:05:00|20.44|20.36|20.41|20.33|20.44|20.36|20.39|20.31|156
1631279400000|2021-09-10 13:10:00|20.43|20.35|20.41|20.33|20.44|20.36|20.39|20.31|270
1631279700000|2021-09-10 13:15:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|74
1631280000000|2021-09-10 13:20:00|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|365
1631280300000|2021-09-10 13:25:00|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|454
1631280600000|2021-09-10 13:30:00|20.32|20.24|20.24|20.16|20.32|20.24|20.19|20.11|519
1631280900000|2021-09-10 13:35:00|20.29|20.21|20.4|20.32|20.44|20.36|20.29|20.21|359
1631281200000|2021-09-10 13:40:00|20.42|20.34|20.46|20.38|20.46|20.38|20.35|20.27|569
1631281500000|2021-09-10 13:45:00|20.41|20.33|20.46|20.38|20.46|20.38|20.36|20.28|580
1631281800000|2021-09-10 13:50:00|20.47|20.39|20.51|20.43|20.52|20.44|20.46|20.38|613
1631282100000|2021-09-10 13:55:00|20.46|20.38|20.56|20.48|20.56|20.48|20.45|20.37|493
1631282400000|2021-09-10 14:00:00|20.59|20.51|20.72|20.64|20.72|20.64|20.56|20.48|218
1631282700000|2021-09-10 14:05:00|20.71|20.63|20.71|20.63|20.77|20.69|20.66|20.58|379
1631283000000|2021-09-10 14:10:00|20.72|20.64|20.71|20.63|20.77|20.69|20.67|20.59|107
1631283300000|2021-09-10 14:15:00|20.72|20.64|20.68|20.6|20.72|20.64|20.61|20.53|264
1631283600000|2021-09-10 14:20:00|20.67|20.59|20.62|20.54|20.7|20.62|20.62|20.54|354
1631283900000|2021-09-10 14:25:00|20.61|20.53|20.64|20.56|20.64|20.56|20.56|20.48|137
1631284200000|2021-09-10 14:30:00|20.66|20.58|20.88|20.8|20.96|20.88|20.64|20.56|795
1631284500000|2021-09-10 14:35:00|20.9|20.82|20.94|20.86|20.99|20.91|20.85|20.77|438
1631284800000|2021-09-10 14:40:00|20.97|20.89|21.09|21.01|21.09|21.01|20.94|20.86|657
1631285100000|2021-09-10 14:45:00|21.14|21.06|21.14|21.06|21.2|21.12|21.02|20.94|2108
1631285400000|2021-09-10 14:50:00|21.15|21.07|21.04|20.96|21.15|21.07|20.93|20.85|686
1631285700000|2021-09-10 14:55:00|21.09|21.01|21.08|21|21.23|21.15|20.89|20.81|2070
1631286000000|2021-09-10 15:00:00|21.03|20.95|21.06|20.98|21.14|21.06|21.01|20.93|441
1631286300000|2021-09-10 15:05:00|21.04|20.96|21.04|20.96|21.15|21.07|21.04|20.96|851
1631286600000|2021-09-10 15:10:00|21.06|20.98|21.08|21|21.09|21.01|21.03|20.95|378
1631286900000|2021-09-10 15:15:00|21.06|20.98|21.18|21.1|21.18|21.1|21.03|20.95|601
1631287200000|2021-09-10 15:20:00|21.19|21.11|21.09|21.01|21.24|21.16|21.09|21.01|1481
1631287500000|2021-09-10 15:25:00|21.04|20.96|21.01|20.93|21.07|20.99|20.9|20.82|2007
1631287800000|2021-09-10 15:30:00|21.03|20.95|21.01|20.93|21.22|21.14|21.01|20.93|753
1631288100000|2021-09-10 15:35:00|20.96|20.88|21.06|20.98|21.06|20.98|20.96|20.88|102
1631288400000|2021-09-10 15:40:00|21.07|20.99|20.96|20.88|21.11|21.03|20.96|20.88|134
1631288700000|2021-09-10 15:45:00|20.97|20.89|21.07|20.99|21.07|20.99|20.91|20.83|88
1631289000000|2021-09-10 15:50:00|21.04|20.96|21.06|20.98|21.12|21.04|20.97|20.89|49
1631289300000|2021-09-10 15:55:00|21.04|20.96|20.91|20.83|21.04|20.96|20.88|20.8|62
1631289600000|2021-09-10 16:00:00|20.93|20.85|20.81|20.73|20.98|20.9|20.81|20.73|36
1631289900000|2021-09-10 16:05:00|20.83|20.75|20.75|20.67|20.83|20.75|20.75|20.67|20
1631290200000|2021-09-10 16:10:00|20.76|20.68|20.76|20.68|20.81|20.73|20.76|20.68|50
1631290500000|2021-09-10 16:15:00|20.73|20.65|20.81|20.73|20.81|20.73|20.71|20.63|42
1631290800000|2021-09-10 16:20:00|20.8|20.72|20.76|20.68|20.81|20.73|20.75|20.67|0
1631291100000|2021-09-10 16:25:00|20.78|20.7|20.73|20.65|20.81|20.73|20.73|20.65|11
1631291400000|2021-09-10 16:30:00|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|19
1631291700000|2021-09-10 16:35:00|20.71|20.63|20.65|20.57|20.71|20.63|20.6|20.52|43
1631292000000|2021-09-10 16:40:00|20.67|20.59|20.68|20.6|20.7|20.62|20.67|20.59|15
1631292300000|2021-09-10 16:45:00|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|9
1631292600000|2021-09-10 16:50:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|15
1631292900000|2021-09-10 16:55:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|2
1631293200000|2021-09-10 17:00:00|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|16
1631293500000|2021-09-10 17:05:00|20.64|20.56|20.65|20.57|20.7|20.62|20.6|20.52|1
1631293800000|2021-09-10 17:10:00|20.63|20.55|20.6|20.52|20.68|20.6|20.55|20.47|6
1631294100000|2021-09-10 17:15:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|1
1631294400000|2021-09-10 17:20:00|20.65|20.57|20.71|20.63|20.71|20.63|20.63|20.55|38
1631294700000|2021-09-10 17:25:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|3
1631295000000|2021-09-10 17:30:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|30
1631295300000|2021-09-10 17:35:00|20.71|20.63|20.71|20.63|20.71|20.63|20.66|20.58|28
1631295600000|2021-09-10 17:40:00|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|37
1631296200000|2021-09-10 17:50:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|48
1631296500000|2021-09-10 17:55:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|10
1631296800000|2021-09-10 18:00:00|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|2
1631297100000|2021-09-10 18:05:00|20.73|20.65|20.76|20.68|20.81|20.73|20.73|20.65|3
1631297400000|2021-09-10 18:10:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|2
1631297700000|2021-09-10 18:15:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1631298000000|2021-09-10 18:20:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|1
1631298300000|2021-09-10 18:25:00|20.84|20.76|20.89|20.81|20.89|20.81|20.81|20.73|3
1631298600000|2021-09-10 18:30:00|20.91|20.83|20.97|20.89|20.97|20.89|20.91|20.83|26
1631298900000|2021-09-10 18:35:00|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|3
1631299200000|2021-09-10 18:40:00|20.95|20.87|20.87|20.79|20.97|20.89|20.87|20.79|4
1631299500000|2021-09-10 18:45:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1631299800000|2021-09-10 18:50:00|20.97|20.89|20.95|20.87|20.97|20.89|20.87|20.79|5
1631300100000|2021-09-10 18:55:00|20.94|20.86|21.02|20.94|21.02|20.94|20.92|20.84|66
1631300400000|2021-09-10 19:00:00|21.07|20.99|21.1|21.02|21.1|21.02|21.02|20.94|33
1631300700000|2021-09-10 19:05:00|21.09|21.01|21.12|21.04|21.12|21.04|21.02|20.94|10
1631301000000|2021-09-10 19:10:00|21.17|21.09|21.22|21.14|21.28|21.2|21.07|20.99|111
1631301300000|2021-09-10 19:15:00|21.23|21.15|21.29|21.21|21.36|21.28|21.18|21.1|19
1631301600000|2021-09-10 19:20:00|21.31|21.23|21.41|21.33|21.41|21.33|21.3|21.22|21
1631301900000|2021-09-10 19:25:00|21.38|21.3|21.39|21.31|21.41|21.33|21.26|21.18|35
1631302200000|2021-09-10 19:30:00|21.37|21.29|21.39|21.31|21.44|21.36|21.29|21.21|25
1631302500000|2021-09-10 19:35:00|21.37|21.29|21.35|21.27|21.47|21.39|21.32|21.24|44
1631302800000|2021-09-10 19:40:00|21.37|21.29|21.44|21.36|21.57|21.49|21.37|21.29|26
1631303100000|2021-09-10 19:45:00|21.48|21.4|21.54|21.46|21.57|21.49|21.47|21.39|72
1631303400000|2021-09-10 19:50:00|21.56|21.48|21.64|21.56|21.66|21.58|21.54|21.46|20
1631303700000|2021-09-10 19:55:00|21.66|21.58|21.93|21.63|21.96|21.8|21.62|21.48|93
1631304000000|2021-09-10 20:00:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1631492100000|2021-09-13 00:15:00|21.23|21.15|21.07|20.82|21.46|21.16|21.06|20.77|8
1631492400000|2021-09-13 00:20:00|21.09|20.84|21.31|21.01|21.39|21.09|21.06|20.84|152
1631492700000|2021-09-13 00:25:00|21.29|20.99|21.44|21.14|21.44|21.14|21.28|20.98|0
1631493000000|2021-09-13 00:30:00|21.42|21.12|21.37|21.07|21.51|21.21|21.37|21.07|0
1631493300000|2021-09-13 00:35:00|21.49|21.19|21.32|21.02|21.52|21.22|21.29|20.99|0
1631493600000|2021-09-13 00:40:00|21.34|21.04|21.32|21.02|21.44|21.14|21.31|21.01|0
1631493900000|2021-09-13 00:45:00|21.34|21.04|21.32|21.02|21.41|21.11|21.31|21.01|0
1631494200000|2021-09-13 00:50:00|21.34|21.04|21.36|21.06|21.41|21.11|21.31|21.01|0
1631494500000|2021-09-13 00:55:00|21.39|21.09|21.41|21.11|21.44|21.14|21.32|21.02|0
1631494800000|2021-09-13 01:00:00|21.42|21.12|21.32|21.02|21.47|21.17|21.32|21.02|19
1631495100000|2021-09-13 01:05:00|21.34|21.04|21.42|21.12|21.54|21.24|21.32|21.02|0
1631495400000|2021-09-13 01:10:00|21.44|21.14|21.37|21.07|21.54|21.24|21.37|21.07|0
1631495700000|2021-09-13 01:15:00|21.44|21.14|21.42|21.12|21.52|21.22|21.37|21.07|0
1631496000000|2021-09-13 01:20:00|21.45|21.15|21.47|21.17|21.54|21.24|21.42|21.12|0
1631496300000|2021-09-13 01:25:00|21.57|21.27|21.47|21.17|21.59|21.29|21.42|21.12|0
1631496600000|2021-09-13 01:30:00|21.5|21.2|21.42|21.12|21.57|21.27|21.4|21.1|0
1631496900000|2021-09-13 01:35:00|21.44|21.14|21.52|21.22|21.57|21.27|21.42|21.12|0
1631497200000|2021-09-13 01:40:00|21.59|21.29|21.47|21.17|21.62|21.32|21.47|21.17|0
1631497500000|2021-09-13 01:45:00|21.57|21.27|21.47|21.17|21.64|21.34|21.42|21.12|3
1631497800000|2021-09-13 01:50:00|21.57|21.27|21.45|21.15|21.59|21.29|21.42|21.12|0
1631498100000|2021-09-13 01:55:00|21.42|21.12|21.5|21.2|21.6|21.3|21.4|21.1|0
1631498400000|2021-09-13 02:00:00|21.52|21.22|21.47|21.17|21.59|21.29|21.42|21.12|0
1631498700000|2021-09-13 02:05:00|21.45|21.15|21.42|21.12|21.57|21.27|21.4|21.1|0
1631499000000|2021-09-13 02:10:00|21.4|21.1|21.4|21.1|21.52|21.22|21.4|21.1|0
1631499300000|2021-09-13 02:15:00|21.42|21.12|21.47|21.17|21.54|21.24|21.4|21.1|0
1631499600000|2021-09-13 02:20:00|21.5|21.2|21.47|21.17|21.59|21.29|21.42|21.12|0
1631499900000|2021-09-13 02:25:00|21.57|21.27|21.45|21.15|21.6|21.3|21.42|21.12|0
1631500200000|2021-09-13 02:30:00|21.42|21.12|21.42|21.12|21.54|21.24|21.42|21.12|0
1631500500000|2021-09-13 02:35:00|21.39|21.09|21.4|21.1|21.52|21.22|21.39|21.09|0
1631500800000|2021-09-13 02:40:00|21.42|21.12|21.42|21.12|21.54|21.24|21.39|21.09|0
1631501100000|2021-09-13 02:45:00|21.45|21.15|21.44|21.14|21.52|21.22|21.42|21.12|0
1631501400000|2021-09-13 02:50:00|21.42|21.12|21.42|21.12|21.52|21.22|21.39|21.09|0
1631501700000|2021-09-13 02:55:00|21.44|21.14|21.44|21.14|21.52|21.22|21.42|21.12|0
1631502000000|2021-09-13 03:00:00|21.42|21.12|21.44|21.14|21.54|21.24|21.42|21.12|0
1631502300000|2021-09-13 03:05:00|21.42|21.12|21.39|21.09|21.52|21.22|21.39|21.09|0
1631502600000|2021-09-13 03:10:00|21.42|21.12|21.39|21.09|21.46|21.16|21.37|21.07|0
1631502900000|2021-09-13 03:15:00|21.37|21.07|21.39|21.09|21.46|21.16|21.34|21.04|0
1631503200000|2021-09-13 03:20:00|21.37|21.07|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503500000|2021-09-13 03:25:00|21.44|21.14|21.39|21.09|21.46|21.16|21.37|21.07|0
1631503800000|2021-09-13 03:30:00|21.44|21.14|21.44|21.14|21.49|21.19|21.39|21.09|0
1631504100000|2021-09-13 03:35:00|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504400000|2021-09-13 03:40:00|21.42|21.12|21.44|21.14|21.49|21.19|21.42|21.12|0
1631504700000|2021-09-13 03:45:00|21.46|21.16|21.47|21.17|21.51|21.21|21.42|21.12|0
1631505000000|2021-09-13 03:50:00|21.44|21.14|21.44|21.14|21.51|21.21|21.42|21.12|0
1631505300000|2021-09-13 03:55:00|21.42|21.12|21.49|21.19|21.51|21.21|21.42|21.12|0
1631505600000|2021-09-13 04:00:00|21.47|21.17|21.49|21.19|21.49|21.19|21.47|21.17|0
1631505900000|2021-09-13 04:05:00|21.47|21.17|21.47|21.17|21.57|21.27|21.44|21.14|0
1631506200000|2021-09-13 04:10:00|21.52|21.22|21.49|21.19|21.57|21.27|21.49|21.19|0
1631506500000|2021-09-13 04:15:00|21.5|21.2|21.49|21.19|21.59|21.29|21.49|21.19|0
1631506800000|2021-09-13 04:20:00|21.5|21.2|21.49|21.19|21.59|21.29|21.45|21.15|0
1631507100000|2021-09-13 04:25:00|21.5|21.2|21.49|21.19|21.59|21.29|21.45|21.15|0
1631507400000|2021-09-13 04:30:00|21.52|21.22|21.55|21.25|21.65|21.35|21.52|21.22|0
1631507700000|2021-09-13 04:35:00|21.57|21.27|21.49|21.19|21.65|21.35|21.47|21.17|0
1631508000000|2021-09-13 04:40:00|21.5|21.2|21.52|21.22|21.64|21.34|21.47|21.17|0
1631508300000|2021-09-13 04:45:00|21.55|21.25|21.55|21.25|21.65|21.35|21.52|21.22|0
1631508600000|2021-09-13 04:50:00|21.57|21.27|21.57|21.27|21.65|21.35|21.54|21.24|0
1631508900000|2021-09-13 04:55:00|21.55|21.25|21.55|21.25|21.65|21.35|21.54|21.24|0
1631509200000|2021-09-13 05:00:00|21.52|21.22|21.6|21.3|21.67|21.37|21.49|21.19|0
1631509500000|2021-09-13 05:05:00|21.65|21.35|21.67|21.37|21.77|21.47|21.6|21.3|0
1631509800000|2021-09-13 05:10:00|21.65|21.35|21.67|21.37|21.78|21.48|21.62|21.32|0
1631510100000|2021-09-13 05:15:00|21.65|21.35|21.65|21.35|21.72|21.42|21.62|21.32|0
1631510400000|2021-09-13 05:20:00|21.6|21.3|21.6|21.3|21.67|21.58|21.6|21.3|0
1631510700000|2021-09-13 05:25:00|21.62|21.32|21.62|21.32|21.62|21.53|21.6|21.3|23
1631511000000|2021-09-13 05:30:00|21.67|21.37|21.67|21.37|21.67|21.37|21.62|21.37|0
1631511300000|2021-09-13 05:35:00|21.62|21.32|21.57|21.32|21.67|21.32|21.57|21.32|0
1631511600000|2021-09-13 05:40:00|21.56|21.48|21.57|21.32|21.65|21.48|21.56|21.32|0
1631511900000|2021-09-13 05:45:00|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|1
1631512200000|2021-09-13 05:50:00|21.52|21.27|21.47|21.22|21.52|21.31|21.34|21.15|5
1631512500000|2021-09-13 05:55:00|21.45|21.2|21.37|21.12|21.47|21.22|21.29|21.1|3
1631512800000|2021-09-13 06:00:00|21.35|21.1|21.18|21.1|21.37|21.13|21.11|20.99|45
1631513100000|2021-09-13 06:05:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1631513400000|2021-09-13 06:10:00|21.08|21|21.13|21.05|21.13|21.05|21.06|20.98|6
1631513700000|2021-09-13 06:15:00|21.11|21.03|21.16|21.08|21.18|21.1|21.11|21.03|22
1631514000000|2021-09-13 06:20:00|21.18|21.1|21.16|21.08|21.18|21.1|21.13|21.05|0
1631514300000|2021-09-13 06:25:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1631514600000|2021-09-13 06:30:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|10
1631514900000|2021-09-13 06:35:00|21.06|20.98|21.09|21.01|21.11|21.03|21.06|20.98|16
1631515200000|2021-09-13 06:40:00|21.11|21.03|21.11|21.03|21.11|21.03|21.04|20.96|165
1631515500000|2021-09-13 06:45:00|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|19
1631515800000|2021-09-13 06:50:00|21.09|21.01|21.13|21.05|21.16|21.08|21.09|21.01|23
1631516100000|2021-09-13 06:55:00|21.11|21.03|21.06|20.98|21.13|21.05|21.06|20.98|80
1631516400000|2021-09-13 07:00:00|21.08|21|20.96|20.88|21.08|21|20.93|20.85|354
1631516700000|2021-09-13 07:05:00|20.98|20.9|21.01|20.93|21.03|20.95|20.93|20.85|128
1631517000000|2021-09-13 07:10:00|20.98|20.9|21|20.92|21.01|20.93|20.95|20.87|208
1631517300000|2021-09-13 07:15:00|20.95|20.87|21|20.92|21.05|20.97|20.95|20.87|564
1631517600000|2021-09-13 07:20:00|20.98|20.9|20.95|20.87|21|20.92|20.9|20.82|432
1631517900000|2021-09-13 07:25:00|20.97|20.89|20.95|20.87|21|20.92|20.95|20.87|228
1631518200000|2021-09-13 07:30:00|20.9|20.82|20.95|20.87|21|20.92|20.9|20.82|104
1631518500000|2021-09-13 07:35:00|||||||||35
1631518800000|2021-09-13 07:40:00|20.98|20.9|21|20.92|21|20.92|20.97|20.89|43
1631519100000|2021-09-13 07:45:00|20.97|20.89|21|20.92|21.05|20.97|20.95|20.87|165
1631519400000|2021-09-13 07:50:00|21.02|20.94|21|20.92|21.02|20.94|20.95|20.87|55
1631519700000|2021-09-13 07:55:00|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|200
1631520000000|2021-09-13 08:00:00|21|20.92|21.05|20.97|21.05|20.97|21|20.92|50
1631520300000|2021-09-13 08:05:00|21|20.92|21|20.92|21.03|20.95|20.95|20.87|60
1631520600000|2021-09-13 08:10:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|119
1631520900000|2021-09-13 08:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.92|20.84|45
1631521200000|2021-09-13 08:20:00|20.97|20.89|21|20.92|21|20.92|20.97|20.89|71
1631521500000|2021-09-13 08:25:00|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|61
1631521800000|2021-09-13 08:30:00|20.97|20.89|21|20.92|21|20.92|20.95|20.87|46
1631522100000|2021-09-13 08:35:00|21.05|20.97|21|20.92|21.05|20.97|21|20.92|80
1631522400000|2021-09-13 08:40:00|21.05|20.97|21.05|20.97|21.05|20.97|21|20.92|114
1631522700000|2021-09-13 08:45:00|21.08|21|21.05|20.97|21.1|21.02|21.05|20.97|86
1631523000000|2021-09-13 08:50:00|||||||||29
1631523300000|2021-09-13 08:55:00|21|20.92|21|20.92|21.05|20.97|21|20.92|229
1631523600000|2021-09-13 09:00:00|20.98|20.9|20.98|20.9|21|20.92|20.95|20.87|900
1631523900000|2021-09-13 09:05:00|20.95|20.87|21|20.92|21|20.92|20.95|20.87|314
1631524200000|2021-09-13 09:10:00|21.01|20.93|21.01|20.93|21.06|20.98|21.01|20.93|712
1631524500000|2021-09-13 09:15:00|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|140
1631524800000|2021-09-13 09:20:00|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|313
1631525100000|2021-09-13 09:25:00|20.93|20.85|20.93|20.85|20.96|20.88|20.91|20.83|1013
1631525400000|2021-09-13 09:30:00|20.91|20.83|20.91|20.83|20.93|20.85|20.9|20.82|532
1631525700000|2021-09-13 09:35:00|20.9|20.82|20.91|20.83|20.93|20.85|20.86|20.78|577
1631526000000|2021-09-13 09:40:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|58
1631526300000|2021-09-13 09:45:00|20.9|20.82|20.93|20.85|20.93|20.85|20.86|20.78|74
1631526600000|2021-09-13 09:50:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|45
1631526900000|2021-09-13 09:55:00|||||||||46
1631527200000|2021-09-13 10:00:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|75
1631527500000|2021-09-13 10:05:00|20.85|20.77|20.81|20.73|20.85|20.77|20.8|20.72|248
1631527800000|2021-09-13 10:10:00|20.85|20.77|20.86|20.78|20.91|20.83|20.81|20.73|119
1631528100000|2021-09-13 10:15:00|20.85|20.77|20.8|20.72|20.86|20.78|20.8|20.72|59
1631528400000|2021-09-13 10:20:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|231
1631528700000|2021-09-13 10:25:00|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|166
1631529000000|2021-09-13 10:30:00|20.78|20.7|20.75|20.67|20.78|20.7|20.7|20.62|50
1631529300000|2021-09-13 10:35:00|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|114
1631529600000|2021-09-13 10:40:00|20.7|20.62|20.7|20.62|20.75|20.67|20.68|20.6|148
1631529900000|2021-09-13 10:45:00|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|144
1631530200000|2021-09-13 10:50:00|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|388
1631530500000|2021-09-13 10:55:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|70
1631530800000|2021-09-13 11:00:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|154
1631531100000|2021-09-13 11:05:00|20.73|20.65|20.78|20.7|20.78|20.7|20.71|20.63|161
1631531400000|2021-09-13 11:10:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|142
1631531700000|2021-09-13 11:15:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|411
1631532000000|2021-09-13 11:20:00|20.78|20.7|20.75|20.67|20.81|20.73|20.75|20.67|417
1631532300000|2021-09-13 11:25:00|20.76|20.68|20.78|20.7|20.8|20.72|20.75|20.67|104
1631532600000|2021-09-13 11:30:00|20.8|20.72|20.8|20.72|20.83|20.75|20.78|20.7|53
1631532900000|2021-09-13 11:35:00|||||||||26
1631533200000|2021-09-13 11:40:00|||||||||28
1631533500000|2021-09-13 11:45:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|33
1631533800000|2021-09-13 11:50:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|82
1631534100000|2021-09-13 11:55:00|||||||||81
1631534400000|2021-09-13 12:00:00|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|168
1631534700000|2021-09-13 12:05:00|||||||||26
1631535000000|2021-09-13 12:10:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|39
1631535300000|2021-09-13 12:15:00|20.76|20.68|20.76|20.68|20.8|20.72|20.75|20.67|82
1631535600000|2021-09-13 12:20:00|20.8|20.72|20.78|20.7|20.8|20.72|20.76|20.68|166
1631535900000|2021-09-13 12:25:00|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|217
1631536200000|2021-09-13 12:30:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|255
1631536500000|2021-09-13 12:35:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|58
1631536800000|2021-09-13 12:40:00|20.81|20.73|20.81|20.73|20.86|20.78|20.81|20.73|388
1631537100000|2021-09-13 12:45:00|20.83|20.75|20.75|20.67|20.83|20.75|20.75|20.67|231
1631537400000|2021-09-13 12:50:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|76
1631537700000|2021-09-13 12:55:00|20.81|20.73|20.8|20.72|20.81|20.73|20.78|20.7|189
1631538000000|2021-09-13 13:00:00|20.78|20.7|20.75|20.67|20.81|20.73|20.75|20.67|83
1631538300000|2021-09-13 13:05:00|20.71|20.63|20.73|20.65|20.75|20.67|20.71|20.63|133
1631538600000|2021-09-13 13:10:00|20.71|20.63|20.76|20.68|20.81|20.73|20.71|20.63|146
1631538900000|2021-09-13 13:15:00|20.78|20.7|20.78|20.7|20.83|20.75|20.76|20.68|345
1631539200000|2021-09-13 13:20:00|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|138
1631539500000|2021-09-13 13:25:00|||||||||52
1631539800000|2021-09-13 13:30:00|20.71|20.63|20.91|20.83|20.91|20.83|20.71|20.63|365
1631540100000|2021-09-13 13:35:00|20.86|20.78|20.98|20.9|21.01|20.93|20.86|20.78|428
1631540400000|2021-09-13 13:40:00|20.96|20.88|21.01|20.93|21.11|21.03|20.96|20.88|381
1631540700000|2021-09-13 13:45:00|21.03|20.95|21.01|20.93|21.11|21.03|21.01|20.93|248
1631541000000|2021-09-13 13:50:00|20.98|20.9|20.91|20.83|20.98|20.9|20.88|20.8|347
1631541300000|2021-09-13 13:55:00|20.93|20.85|21.01|20.93|21.06|20.98|20.91|20.83|542
1631541600000|2021-09-13 14:00:00|20.98|20.9|21.11|21.03|21.16|21.08|20.93|20.85|398
1631541900000|2021-09-13 14:05:00|21.16|21.08|21.21|21.13|21.26|21.18|21.11|21.03|1087
1631542200000|2021-09-13 14:10:00|21.19|21.11|21.26|21.18|21.31|21.23|21.16|21.08|451
1631542500000|2021-09-13 14:15:00|21.24|21.16|21.26|21.18|21.36|21.28|21.21|21.13|524
1631542800000|2021-09-13 14:20:00|21.24|21.16|21.31|21.23|21.34|21.26|21.11|21.03|452
1631543100000|2021-09-13 14:25:00|21.29|21.21|21.16|21.08|21.31|21.23|21.16|21.08|570
1631543400000|2021-09-13 14:30:00|21.11|21.03|21.16|21.08|21.26|21.18|21.06|20.98|507
1631543700000|2021-09-13 14:35:00|21.21|21.13|21.03|20.95|21.21|21.13|21.01|20.93|354
1631544000000|2021-09-13 14:40:00|21.06|20.98|21.11|21.03|21.14|21.06|21.01|20.93|235
1631544300000|2021-09-13 14:45:00|21.09|21.01|20.96|20.88|21.11|21.03|20.91|20.83|246
1631544600000|2021-09-13 14:50:00|20.91|20.83|20.96|20.88|20.98|20.9|20.91|20.83|144
1631544900000|2021-09-13 14:55:00|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|146
1631545200000|2021-09-13 15:00:00|20.93|20.85|21.01|20.93|21.04|20.96|20.91|20.83|7779
1631545500000|2021-09-13 15:05:00|20.99|20.91|21.01|20.93|21.01|20.93|20.94|20.86|376
1631545800000|2021-09-13 15:10:00|21.04|20.96|21.21|21.13|21.26|21.18|21.04|20.96|799
1631546100000|2021-09-13 15:15:00|21.24|21.16|21.31|21.23|21.41|21.33|21.21|21.13|1531
1631546400000|2021-09-13 15:20:00|21.34|21.26|21.41|21.33|21.46|21.38|21.29|21.21|3759
1631546700000|2021-09-13 15:25:00|21.46|21.38|21.41|21.33|21.46|21.38|21.36|21.28|4139
1631547000000|2021-09-13 15:30:00|21.39|21.31|21.31|21.23|21.41|21.33|21.29|21.21|1370
1631547300000|2021-09-13 15:35:00|21.34|21.26|21.31|21.23|21.46|21.38|21.31|21.23|158
1631547600000|2021-09-13 15:40:00|21.36|21.28|21.41|21.33|21.46|21.38|21.31|21.23|146
1631547900000|2021-09-13 15:45:00|21.44|21.36|21.46|21.38|21.51|21.43|21.26|21.18|43
1631548200000|2021-09-13 15:50:00|21.49|21.41|21.41|21.33|21.51|21.43|21.36|21.28|250
1631548500000|2021-09-13 15:55:00|21.36|21.28|21.41|21.33|21.46|21.38|21.31|21.23|105
1631548800000|2021-09-13 16:00:00|21.44|21.36|21.46|21.38|21.49|21.41|21.41|21.33|1
1631549100000|2021-09-13 16:05:00|21.44|21.36|21.41|21.33|21.46|21.38|21.36|21.28|74
1631549400000|2021-09-13 16:10:00|21.36|21.28|21.11|21.03|21.36|21.28|21.11|21.03|262
1631549700000|2021-09-13 16:15:00|21.16|21.08|21.19|21.11|21.24|21.16|21.14|21.06|78
1631550000000|2021-09-13 16:20:00|21.16|21.08|21.06|20.98|21.21|21.13|21.04|20.96|76
1631550300000|2021-09-13 16:25:00|21.09|21.01|21.16|21.08|21.19|21.11|21.06|20.98|2
1631550600000|2021-09-13 16:30:00|21.19|21.11|21.21|21.13|21.24|21.16|21.11|21.03|19
1631550900000|2021-09-13 16:35:00|21.19|21.11|21.19|21.11|21.21|21.13|21.11|21.03|1
1631551200000|2021-09-13 16:40:00|21.21|21.13|21.31|21.23|21.34|21.26|21.21|21.13|11
1631551500000|2021-09-13 16:45:00|21.29|21.21|21.29|21.21|21.34|21.26|21.24|21.16|5
1631551800000|2021-09-13 16:50:00|21.26|21.18|21.24|21.16|21.29|21.21|21.21|21.13|2
1631552100000|2021-09-13 16:55:00|21.21|21.13|21.16|21.08|21.21|21.13|21.06|20.98|2
1631552400000|2021-09-13 17:00:00|21.14|21.06|21.24|21.16|21.24|21.16|21.11|21.03|10
1631552700000|2021-09-13 17:05:00|21.21|21.13|21.16|21.08|21.24|21.16|21.09|21.01|3
1631553000000|2021-09-13 17:10:00|21.19|21.11|21.26|21.18|21.26|21.18|21.16|21.08|1
1631553300000|2021-09-13 17:15:00|21.24|21.16|21.31|21.23|21.34|21.26|21.21|21.13|7
1631553600000|2021-09-13 17:20:00|21.34|21.26|21.31|21.23|21.34|21.26|21.26|21.18|1
1631553900000|2021-09-13 17:25:00|21.34|21.26|21.41|21.33|21.44|21.36|21.29|21.21|6
1631554200000|2021-09-13 17:30:00|21.44|21.36|21.49|21.41|21.49|21.41|21.34|21.26|1
1631554500000|2021-09-13 17:35:00|21.46|21.38|21.44|21.36|21.49|21.41|21.41|21.33|2
1631554800000|2021-09-13 17:40:00|21.46|21.38|21.54|21.46|21.54|21.46|21.44|21.36|4
1631555100000|2021-09-13 17:45:00|21.51|21.43|21.49|21.41|21.54|21.46|21.41|21.33|2
1631555400000|2021-09-13 17:50:00|21.51|21.43|21.56|21.48|21.59|21.51|21.46|21.38|8
1631555700000|2021-09-13 17:55:00|21.54|21.46|21.51|21.43|21.61|21.53|21.49|21.41|15
1631556000000|2021-09-13 18:00:00|21.49|21.41|21.46|21.38|21.51|21.43|21.39|21.31|12
1631556300000|2021-09-13 18:05:00|21.49|21.41|21.49|21.41|21.51|21.43|21.46|21.38|1
1631556600000|2021-09-13 18:10:00|21.51|21.43|21.64|21.56|21.64|21.56|21.51|21.43|31
1631556900000|2021-09-13 18:15:00|21.66|21.58|21.61|21.53|21.71|21.63|21.61|21.53|23
1631557200000|2021-09-13 18:20:00|21.64|21.56|21.61|21.53|21.69|21.61|21.61|21.53|9
1631557500000|2021-09-13 18:25:00|21.66|21.58|21.66|21.58|21.69|21.61|21.56|21.48|115
1631557800000|2021-09-13 18:30:00|21.69|21.61|21.69|21.61|21.71|21.63|21.66|21.58|12
1631558100000|2021-09-13 18:35:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1631558400000|2021-09-13 18:40:00|21.66|21.58|21.66|21.58|21.71|21.63|21.66|21.58|10
1631558700000|2021-09-13 18:45:00|21.61|21.53|21.51|21.43|21.61|21.53|21.49|21.41|50
1631559000000|2021-09-13 18:50:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|8
1631559300000|2021-09-13 18:55:00|21.66|21.58|21.51|21.43|21.66|21.58|21.49|21.41|121
1631559600000|2021-09-13 19:00:00|21.56|21.48|21.74|21.66|21.76|21.68|21.56|21.48|16
1631559900000|2021-09-13 19:05:00|21.71|21.63|21.49|21.41|21.76|21.68|21.44|21.36|28
1631560200000|2021-09-13 19:10:00|21.46|21.38|21.39|21.31|21.46|21.38|21.31|21.23|56
1631560500000|2021-09-13 19:15:00|21.41|21.33|21.36|21.28|21.46|21.38|21.31|21.23|27
1631560800000|2021-09-13 19:20:00|21.31|21.23|21.24|21.16|21.39|21.31|21.24|21.16|40
1631561100000|2021-09-13 19:25:00|21.26|21.18|21.19|21.11|21.29|21.21|21.16|21.08|16
1631561400000|2021-09-13 19:30:00|21.21|21.13|21.21|21.13|21.29|21.21|21.21|21.13|5
1631561700000|2021-09-13 19:35:00|21.24|21.16|21.24|21.16|21.26|21.18|21.21|21.13|4
1631562000000|2021-09-13 19:40:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1631562300000|2021-09-13 19:45:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|7
1631562600000|2021-09-13 19:50:00|21.21|21.13|21.11|21.03|21.21|21.13|21.04|20.96|7
1631562900000|2021-09-13 19:55:00|21.14|21.06|20.96|20.88|21.15|21.06|20.96|20.83|20
1631578500000|2021-09-14 00:15:00|21|20.7|21.03|20.78|21.03|20.78|21|20.7|0
1631578800000|2021-09-14 00:20:00|20.98|20.73|21.03|20.73|21.03|20.78|20.98|20.68|0
1631579100000|2021-09-14 00:25:00|21|20.78|21.05|20.8|21.05|20.86|20.77|20.69|20
1631579400000|2021-09-14 00:30:00|20.94|20.86|20.98|20.68|21.05|20.89|20.94|20.68|1
1631579700000|2021-09-14 00:35:00|20.93||20.93||20.98||20.93||0
1631580300000|2021-09-14 00:45:00|20.98||20.93||20.98||20.93||0
1631580600000|2021-09-14 00:50:00|20.98||20.98||20.98||20.98||0
1631581200000|2021-09-14 01:00:00|20.93||20.93||20.98||20.93||0
1631581500000|2021-09-14 01:05:00|20.98|20.65|20.98|20.68|20.98|20.68|20.95|20.65|0
1631581800000|2021-09-14 01:10:00|20.93||20.98||20.98||20.93||0
1631582100000|2021-09-14 01:15:00|20.93||20.93||20.93||20.93||0
1631582700000|2021-09-14 01:25:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631583000000|2021-09-14 01:30:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631583300000|2021-09-14 01:35:00|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631583600000|2021-09-14 01:40:00|20.93|20.68|20.93|20.68|20.93|20.68|20.9|20.65|0
1631583900000|2021-09-14 01:45:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631584200000|2021-09-14 01:50:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1631584800000|2021-09-14 02:00:00|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631585400000|2021-09-14 02:10:00|20.93|20.68|20.93|20.68|20.93|20.68|20.9|20.65|0
1631585700000|2021-09-14 02:15:00|20.9|20.65|20.9|20.65|20.93|20.68|20.9|20.65|0
1631586000000|2021-09-14 02:20:00|20.93|20.68|20.93|20.68|20.93|20.68|20.9|20.65|0
1631586300000|2021-09-14 02:25:00|20.9|20.65|20.98|20.68|20.98|20.73|20.9|20.65|0
1631586600000|2021-09-14 02:30:00|21|20.73|20.98|20.68|21.03|20.86|20.94|20.68|0
1631587200000|2021-09-14 02:40:00|20.93||20.98||20.98||20.93||0
1631588100000|2021-09-14 02:55:00|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1631588400000|2021-09-14 03:00:00|21|20.7|21|20.7|21.03|20.73|20.98|20.68|0
1631588700000|2021-09-14 03:05:00|20.98|20.68|20.98|20.68|21|20.7|20.98|20.68|0
1631589900000|2021-09-14 03:25:00|20.93|20.66|20.98|20.68|20.98|20.68|20.93|20.66|0
1631590500000|2021-09-14 03:35:00|20.93||20.98||20.98||20.93||0
1631590800000|2021-09-14 03:40:00|20.93||20.98||20.98||20.93||0
1631591100000|2021-09-14 03:45:00|20.93||20.98||20.98||20.93||0
1631592300000|2021-09-14 04:05:00|21.01|20.71|21.01|20.71|21.01|20.71|20.98|20.68|0
1631592600000|2021-09-14 04:10:00|20.98|20.68|21.01|20.71|21.03|20.73|20.98|20.68|0
1631593500000|2021-09-14 04:25:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1631593800000|2021-09-14 04:30:00|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1631594400000|2021-09-14 04:40:00|21.01|20.71|20.98|20.68|21.01|20.71|20.98|20.68|0
1631594700000|2021-09-14 04:45:00|21.01|20.71|21.03|20.73|21.03|20.73|21.01|20.71|0
1631595000000|2021-09-14 04:50:00|21.01|20.71|20.98|20.68|21.03|20.73|20.98|20.68|0
1631595300000|2021-09-14 04:55:00||20.73||20.73||20.73||20.68|0
1631595600000|2021-09-14 05:00:00|21.03|20.68|20.98|20.68|21.03|20.73|20.96|20.68|0
1631596200000|2021-09-14 05:10:00|21.01|20.71|20.98|20.68|21.03|20.73|20.98|20.68|0
1631596500000|2021-09-14 05:15:00|21.01|20.71|21.01|20.71|21.01|20.71|20.98|20.68|0
1631596800000|2021-09-14 05:20:00|20.98|20.68|20.93|20.68|20.98|20.68|20.93|20.68|0
1631597100000|2021-09-14 05:25:00|20.91|20.66|20.93|20.68|20.93|20.68|20.91|20.66|0
1631597400000|2021-09-14 05:30:00|20.98||20.98||20.98||20.93||0
1631597700000|2021-09-14 05:35:00|20.93||20.93||20.93||20.93||0
1631598000000|2021-09-14 05:40:00|20.98|20.73|20.98|20.73|21.03|20.78|20.98|20.73|0
1631598600000|2021-09-14 05:50:00|21.01|20.68|21.01|20.76|21.01|20.76|21.01|20.68|0
1631598900000|2021-09-14 05:55:00|20.95|20.87|20.92|20.84|21.03|20.87|20.92|20.71|5
1631599200000|2021-09-14 06:00:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|7
1631599500000|2021-09-14 06:05:00|21|20.92|20.92|20.84|21|20.92|20.87|20.79|25
1631599800000|2021-09-14 06:10:00|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|9
1631600100000|2021-09-14 06:15:00|||||||||7
1631600400000|2021-09-14 06:20:00|20.87|20.79|20.77|20.69|20.87|20.79|20.77|20.69|5
1631600700000|2021-09-14 06:25:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|27
1631601300000|2021-09-14 06:35:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|88
1631601600000|2021-09-14 06:40:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|23
1631601900000|2021-09-14 06:45:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|11
1631602200000|2021-09-14 06:50:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1631602500000|2021-09-14 06:55:00|20.97|20.89|21|20.92|21.02|20.94|20.97|20.89|50
1631602800000|2021-09-14 07:00:00|21.02|20.94|21.02|20.94|21.07|20.99|20.92|20.84|247
1631603100000|2021-09-14 07:05:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|269
1631603400000|2021-09-14 07:10:00|20.92|20.84|21.07|20.99|21.07|20.99|20.92|20.84|832
1631603700000|2021-09-14 07:15:00|21.1|21.02|21.12|21.04|21.17|21.09|21.07|20.99|81
1631604000000|2021-09-14 07:20:00|21.15|21.07|21.37|21.29|21.37|21.29|21.12|21.04|366
1631604300000|2021-09-14 07:25:00|21.35|21.27|21.27|21.19|21.37|21.29|21.27|21.19|81
1631604600000|2021-09-14 07:30:00|21.3|21.22|21.37|21.29|21.37|21.29|21.27|21.19|348
1631604900000|2021-09-14 07:35:00|21.42|21.34|21.37|21.29|21.42|21.34|21.32|21.24|252
1631605200000|2021-09-14 07:40:00|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|93
1631605500000|2021-09-14 07:45:00|21.45|21.37|21.4|21.32|21.47|21.39|21.4|21.32|116
1631605800000|2021-09-14 07:50:00|21.42|21.34|21.32|21.24|21.42|21.34|21.27|21.19|291
1631606100000|2021-09-14 07:55:00|21.3|21.22|21.22|21.14|21.32|21.24|21.2|21.12|201
1631606400000|2021-09-14 08:00:00|21.2|21.12|21.22|21.14|21.27|21.19|21.17|21.09|307
1631606700000|2021-09-14 08:05:00|21.2|21.12|21.22|21.14|21.27|21.19|21.17|21.09|99
1631607000000|2021-09-14 08:10:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|39
1631607300000|2021-09-14 08:15:00|21.27|21.19|21.37|21.29|21.37|21.29|21.22|21.14|235
1631607600000|2021-09-14 08:20:00|21.35|21.27|21.32|21.24|21.37|21.29|21.27|21.19|178
1631607900000|2021-09-14 08:25:00|21.3|21.22|21.25|21.17|21.32|21.24|21.25|21.17|46
1631608200000|2021-09-14 08:30:00|21.22|21.14|21.2|21.12|21.27|21.19|21.2|21.12|386
1631608500000|2021-09-14 08:35:00|21.22|21.14|21.17|21.09|21.22|21.14|21.12|21.04|96
1631608800000|2021-09-14 08:40:00|21.15|21.07|21.15|21.07|21.17|21.09|21.12|21.04|395
1631609100000|2021-09-14 08:45:00|21.17|21.09|21.2|21.12|21.2|21.12|21.15|21.07|181
1631609400000|2021-09-14 08:50:00|21.22|21.14|21.15|21.07|21.22|21.14|21.12|21.04|71
1631609700000|2021-09-14 08:55:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|26
1631610000000|2021-09-14 09:00:00|21.15|21.07|21.17|21.09|21.17|21.09|21.1|21.02|87
1631610300000|2021-09-14 09:05:00|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|88
1631610600000|2021-09-14 09:10:00|21.15|21.07|21.07|20.99|21.15|21.07|21.07|20.99|139
1631610900000|2021-09-14 09:15:00|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|214
1631611200000|2021-09-14 09:20:00|21.1|21.02|21.15|21.07|21.17|21.09|21.07|20.99|87
1631611500000|2021-09-14 09:25:00|21.12|21.04|21.1|21.02|21.17|21.09|21.07|20.99|70
1631611800000|2021-09-14 09:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.07|20.99|72
1631612100000|2021-09-14 09:35:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|245
1631612400000|2021-09-14 09:40:00|21.12|21.04|21.12|21.04|21.17|21.09|21.12|21.04|107
1631612700000|2021-09-14 09:45:00|||||||||22
1631613000000|2021-09-14 09:50:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|370
1631613300000|2021-09-14 09:55:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|33
1631613600000|2021-09-14 10:00:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|63
1631613900000|2021-09-14 10:05:00|||||||||40
1631614200000|2021-09-14 10:10:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|156
1631614500000|2021-09-14 10:15:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|69
1631614800000|2021-09-14 10:20:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|65
1631615100000|2021-09-14 10:25:00|||||||||99
1631615400000|2021-09-14 10:30:00|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|42
1631615700000|2021-09-14 10:35:00|21.13|21.05|21.13|21.05|21.17|21.09|21.13|21.05|42
1631616000000|2021-09-14 10:40:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|34
1631616300000|2021-09-14 10:45:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|51
1631616600000|2021-09-14 10:50:00|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|419
1631616900000|2021-09-14 10:55:00|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|171
1631617200000|2021-09-14 11:00:00|||||||||12
1631617500000|2021-09-14 11:05:00|21.2|21.12|21.28|21.2|21.28|21.2|21.18|21.1|28
1631617800000|2021-09-14 11:10:00|21.27|21.19|21.28|21.2|21.32|21.24|21.27|21.19|69
1631618100000|2021-09-14 11:15:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|10
1631618400000|2021-09-14 11:20:00|||||||||14
1631618700000|2021-09-14 11:25:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|7
1631619000000|2021-09-14 11:30:00|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|19
1631619300000|2021-09-14 11:35:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|18
1631619600000|2021-09-14 11:40:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|131
1631619900000|2021-09-14 11:45:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|53
1631620200000|2021-09-14 11:50:00|21.4|21.32|21.45|21.37|21.48|21.4|21.38|21.3|458
1631620500000|2021-09-14 11:55:00|21.48|21.4|21.43|21.35|21.48|21.4|21.4|21.32|66
1631620800000|2021-09-14 12:00:00|21.45|21.37|21.3|21.22|21.45|21.37|21.3|21.22|144
1631621100000|2021-09-14 12:05:00|21.33|21.25|21.33|21.25|21.38|21.3|21.28|21.2|99
1631621400000|2021-09-14 12:10:00|21.35|21.27|21.28|21.2|21.35|21.27|21.28|21.2|78
1631621700000|2021-09-14 12:15:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|119
1631622000000|2021-09-14 12:20:00|||||||||42
1631622300000|2021-09-14 12:25:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|212
1631622600000|2021-09-14 12:30:00|21.25|21.17|20.93|20.85|21.25|21.17|20.88|20.8|1274
1631622900000|2021-09-14 12:35:00|20.9|20.82|20.85|20.77|20.93|20.85|20.78|20.7|402
1631623200000|2021-09-14 12:40:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|147
1631623500000|2021-09-14 12:45:00|20.85|20.77|20.85|20.77|20.93|20.85|20.83|20.75|598
1631623800000|2021-09-14 12:50:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|253
1631624100000|2021-09-14 12:55:00|20.83|20.75|20.93|20.85|20.98|20.9|20.83|20.75|440
1631624400000|2021-09-14 13:00:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|388
1631624700000|2021-09-14 13:05:00|||||||||79
1631625000000|2021-09-14 13:10:00|||||||||132
1631625300000|2021-09-14 13:15:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|185
1631625600000|2021-09-14 13:20:00|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|586
1631625900000|2021-09-14 13:25:00|20.73|20.65|20.75|20.67|20.78|20.7|20.73|20.65|431
1631626200000|2021-09-14 13:30:00|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|322
1631626500000|2021-09-14 13:35:00|20.68|20.6|20.73|20.65|20.75|20.67|20.68|20.6|314
1631626800000|2021-09-14 13:40:00|20.68|20.6|20.75|20.67|20.78|20.7|20.68|20.6|479
1631627100000|2021-09-14 13:45:00|20.78|20.7|20.88|20.8|20.88|20.8|20.75|20.67|527
1631627400000|2021-09-14 13:50:00|20.83|20.75|20.95|20.87|20.98|20.9|20.83|20.75|191
1631627700000|2021-09-14 13:55:00|20.93|20.85|20.98|20.9|21.03|20.95|20.93|20.85|262
1631628000000|2021-09-14 14:00:00|21.03|20.95|21.13|21.05|21.18|21.1|21.03|20.95|558
1631628300000|2021-09-14 14:05:00|21.08|21|21.03|20.95|21.13|21.05|20.98|20.9|704
1631628600000|2021-09-14 14:10:00|21.05|20.97|21.08|21|21.08|21|20.98|20.9|209
1631628900000|2021-09-14 14:15:00|21.05|20.97|21.03|20.95|21.08|21|20.98|20.9|178
1631629200000|2021-09-14 14:20:00|21|20.92|21.13|21.05|21.13|21.05|20.98|20.9|401
1631629500000|2021-09-14 14:25:00|21.15|21.07|21.08|21|21.18|21.1|21.08|21|345
1631629800000|2021-09-14 14:30:00|21.1|21.02|21.13|21.05|21.18|21.1|21.08|21|231
1631630100000|2021-09-14 14:35:00|21.15|21.07|21.3|21.22|21.3|21.22|21.08|21|446
1631630400000|2021-09-14 14:40:00|21.33|21.25|21.25|21.17|21.33|21.25|21.23|21.15|143
1631630700000|2021-09-14 14:45:00|21.28|21.2|21.25|21.17|21.28|21.2|21.18|21.1|744
1631631000000|2021-09-14 14:50:00|21.23|21.15|21.18|21.1|21.28|21.2|21.18|21.1|102
1631631300000|2021-09-14 14:55:00|21.2|21.12|21.28|21.2|21.28|21.2|21.18|21.1|265
1631631600000|2021-09-14 15:00:00|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|310
1631631900000|2021-09-14 15:05:00|21.3|21.22|21.25|21.17|21.33|21.25|21.23|21.15|242
1631632200000|2021-09-14 15:10:00|21.23|21.15|21.23|21.15|21.28|21.2|21.18|21.1|643
1631632500000|2021-09-14 15:15:00|21.25|21.17|21.23|21.15|21.28|21.2|21.18|21.1|740
1631632800000|2021-09-14 15:20:00|21.2|21.12|21.13|21.05|21.23|21.15|21.13|21.05|326
1631633100000|2021-09-14 15:25:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|1125
1631633400000|2021-09-14 15:30:00|21.08|21|21.03|20.95|21.18|21.1|21.03|20.95|1043
1631633700000|2021-09-14 15:35:00|21.05|20.97|20.98|20.9|21.08|21|20.98|20.9|526
1631634000000|2021-09-14 15:40:00|20.93|20.85|20.9|20.82|20.93|20.85|20.88|20.8|336
1631634300000|2021-09-14 15:45:00|20.93|20.85|20.93|20.85|20.98|20.9|20.9|20.82|109
1631634600000|2021-09-14 15:50:00|20.88|20.8|20.98|20.9|20.98|20.9|20.88|20.8|33
1631634900000|2021-09-14 15:55:00|20.96|20.88|20.88|20.8|20.96|20.88|20.88|20.8|8
1631635200000|2021-09-14 16:00:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|2
1631635500000|2021-09-14 16:05:00|||||||||26
1631635800000|2021-09-14 16:10:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|9
1631636100000|2021-09-14 16:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|36
1631636400000|2021-09-14 16:20:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1631636700000|2021-09-14 16:25:00|21|20.92|20.93|20.85|21|20.92|20.93|20.85|18
1631637000000|2021-09-14 16:30:00|20.95|20.87|20.98|20.9|21.03|20.95|20.93|20.85|34
1631637300000|2021-09-14 16:35:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|11
1631637600000|2021-09-14 16:40:00|21.06|20.98|21.18|21.1|21.23|21.15|21.06|20.98|33
1631637900000|2021-09-14 16:45:00|21.23|21.15|21.18|21.1|21.23|21.15|21.11|21.03|25
1631638200000|2021-09-14 16:50:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|0
1631638500000|2021-09-14 16:55:00|21.16|21.08|21.21|21.13|21.23|21.15|21.13|21.05|5
1631638800000|2021-09-14 17:00:00|21.23|21.15|21.18|21.1|21.23|21.15|21.11|21.03|0
1631639100000|2021-09-14 17:05:00|21.21|21.13|21.31|21.23|21.33|21.25|21.21|21.13|0
1631639400000|2021-09-14 17:10:00|21.33|21.25|21.31|21.23|21.36|21.28|21.23|21.15|0
1631639700000|2021-09-14 17:15:00|21.28|21.2|21.18|21.1|21.28|21.2|21.18|21.1|0
1631640000000|2021-09-14 17:20:00|21.16|21.08|21.18|21.1|21.18|21.1|21.13|21.05|3
1631640300000|2021-09-14 17:25:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|17
1631640600000|2021-09-14 17:30:00|21.16|21.08|21.18|21.1|21.21|21.13|21.13|21.05|49
1631640900000|2021-09-14 17:35:00|21.21|21.13|21.08|21|21.21|21.13|21.06|20.98|37
1631641200000|2021-09-14 17:40:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|14
1631641500000|2021-09-14 17:45:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|69
1631641800000|2021-09-14 17:50:00|21.06|20.98|21.03|20.95|21.06|20.98|20.98|20.9|0
1631642100000|2021-09-14 17:55:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1631642400000|2021-09-14 18:00:00|21.11|21.03|21.16|21.08|21.18|21.1|21.08|21|32
1631642700000|2021-09-14 18:05:00|21.13|21.05|21.18|21.1|21.18|21.1|21.06|20.98|6
1631643000000|2021-09-14 18:10:00|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|21
1631643300000|2021-09-14 18:15:00|21.26|21.18|21.36|21.28|21.36|21.28|21.23|21.15|0
1631643600000|2021-09-14 18:20:00|21.38|21.3|21.33|21.25|21.41|21.33|21.31|21.23|0
1631643900000|2021-09-14 18:25:00|21.36|21.28|21.38|21.3|21.41|21.33|21.33|21.25|0
1631644200000|2021-09-14 18:30:00|21.41|21.33|21.43|21.35|21.43|21.35|21.36|21.28|9
1631644500000|2021-09-14 18:35:00|21.48|21.4|21.41|21.33|21.53|21.45|21.36|21.28|123
1631644800000|2021-09-14 18:40:00|21.38|21.3|21.38|21.3|21.43|21.35|21.33|21.25|1
1631645100000|2021-09-14 18:45:00|21.41|21.33|21.51|21.43|21.51|21.43|21.38|21.3|0
1631645400000|2021-09-14 18:50:00|21.53|21.45|21.38|21.3|21.58|21.5|21.38|21.3|1
1631645700000|2021-09-14 18:55:00|21.36|21.28|21.26|21.18|21.38|21.3|21.26|21.18|17
1631646000000|2021-09-14 19:00:00|21.28|21.2|21.31|21.23|21.33|21.25|21.26|21.18|50
1631646300000|2021-09-14 19:05:00|21.33|21.25|21.28|21.2|21.33|21.25|21.23|21.15|19
1631646600000|2021-09-14 19:10:00|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|5
1631646900000|2021-09-14 19:15:00|21.38|21.3|21.41|21.33|21.41|21.33|21.33|21.25|9
1631647200000|2021-09-14 19:20:00|21.43|21.35|21.36|21.28|21.46|21.38|21.28|21.2|2
1631647500000|2021-09-14 19:25:00|21.38|21.3|21.38|21.3|21.41|21.33|21.28|21.2|0
1631647800000|2021-09-14 19:30:00|21.41|21.33|21.36|21.28|21.46|21.38|21.33|21.25|9
1631648100000|2021-09-14 19:35:00|21.38|21.3|21.36|21.28|21.46|21.38|21.36|21.28|2
1631648400000|2021-09-14 19:40:00|21.38|21.3|21.31|21.23|21.41|21.33|21.26|21.18|0
1631648700000|2021-09-14 19:45:00|21.28|21.2|21.38|21.3|21.43|21.35|21.19|21.11|21
1631649000000|2021-09-14 19:50:00|21.36|21.28|21.16|21.08|21.43|21.35|21.11|21.03|28
1631649300000|2021-09-14 19:55:00|21.18|21.1|21.34|21.09|21.37|21.18|21.13|21.02|16
1631649600000|2021-09-14 20:00:00||21.04||21.04||21.04||21.04|0
1631664900000|2021-09-15 00:15:00|21.05|20.75|21.07|20.77|21.39|21.09|21.05|20.75|0
1631665200000|2021-09-15 00:20:00|21.05|20.75|21.14|20.84|21.15|20.85|21.05|20.75|0
1631665500000|2021-09-15 00:25:00|21.12|20.82|20.81|20.73|21.12|20.82|20.81|20.73|21
1631665800000|2021-09-15 00:30:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1631666100000|2021-09-15 00:35:00|20.82|20.74|21.02|20.72|21.05|20.76|20.81|20.7|4
1631666400000|2021-09-15 00:40:00|21.03|20.73|21.07|20.77|21.1|20.8|21.02|20.72|0
1631666700000|2021-09-15 00:45:00|21.1|20.8|21.1|20.8|21.12|20.82|21.05|20.75|0
1631667000000|2021-09-15 00:50:00|21.05|20.75|21.1|20.8|21.12|20.82|21.05|20.75|0
1631667300000|2021-09-15 00:55:00|21.12|20.82|21.1|20.8|21.17|20.87|21.1|20.8|0
1631667600000|2021-09-15 01:00:00|21.15|20.85|21.07|20.77|21.17|20.87|21.07|20.77|0
1631667900000|2021-09-15 01:05:00|21.05|20.75|21.07|20.77|21.1|20.8|21.05|20.75|0
1631668200000|2021-09-15 01:10:00|21.1|20.8|21.1|20.8|21.1|20.8|21.05|20.75|0
1631668500000|2021-09-15 01:15:00|21.12|20.82|21.1|20.8|21.15|20.85|21.1|20.8|0
1631668800000|2021-09-15 01:20:00|21.12|20.82|21.15|20.85|21.17|20.87|21.1|20.8|0
1631669100000|2021-09-15 01:25:00|21.12|20.82|21.12|20.82|21.17|20.87|21.1|20.8|0
1631669400000|2021-09-15 01:30:00|21.15|20.85|21.12|20.82|21.17|20.87|21.1|20.8|0
1631669700000|2021-09-15 01:35:00|21.1|20.8|21.12|20.82|21.2|20.9|21.1|20.8|0
1631670000000|2021-09-15 01:40:00|21.15|20.85|21.17|20.87|21.2|20.9|21.12|20.82|0
1631670300000|2021-09-15 01:45:00|21.2|20.9|21.15|20.85|21.2|20.9|21.15|20.85|0
1631670600000|2021-09-15 01:50:00|21.17|20.87|21.25|20.95|21.27|20.97|21.15|20.85|0
1631670900000|2021-09-15 01:55:00|21.27|20.97|21.2|20.9|21.27|20.97|21.2|20.9|0
1631671200000|2021-09-15 02:00:00|21.25|20.95|21.32|21.02|21.35|21.05|21.25|20.95|0
1631671500000|2021-09-15 02:05:00|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1631671800000|2021-09-15 02:10:00|21.35|21.05|21.32|21.02|21.35|21.05|21.32|21.02|0
1631672100000|2021-09-15 02:15:00|21.3|21|21.25|20.95|21.32|21.02|21.25|20.95|0
1631672400000|2021-09-15 02:20:00|21.22|20.92|21.2|20.9|21.27|20.97|21.2|20.9|0
1631672700000|2021-09-15 02:25:00|21.27|20.97|21.22|20.92|21.27|20.97|21.22|20.92|0
1631673000000|2021-09-15 02:30:00|21.2|20.9|21.2|20.9|21.27|20.97|21.15|20.85|0
1631673300000|2021-09-15 02:35:00|21.22|20.92|21.22|20.92|21.27|20.97|21.2|20.9|0
1631673600000|2021-09-15 02:40:00|21.2|20.9|21.2|20.9|21.22|20.92|21.2|20.9|0
1631673900000|2021-09-15 02:45:00|21.22|20.92|21.22|20.92|21.22|20.92|21.2|20.9|0
1631674200000|2021-09-15 02:50:00|21.2|20.9|21.2|20.9|21.22|20.92|21.2|20.9|0
1631674500000|2021-09-15 02:55:00|21.22|20.92|21.2|20.9|21.23|20.93|21.2|20.9|0
1631674800000|2021-09-15 03:00:00|21.15|20.92|21.15|20.85|21.22|20.92|21.12|20.82|3
1631675100000|2021-09-15 03:05:00|21.2|20.9|21.2|20.9|21.22|20.92|21.12|20.82|0
1631675400000|2021-09-15 03:10:00|21.22|20.92|21.2|20.9|21.25|20.95|21.15|20.85|0
1631675700000|2021-09-15 03:15:00|21.25|20.95|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676000000|2021-09-15 03:20:00|21.22|20.92|21.2|20.9|21.25|20.95|21.2|20.9|0
1631676300000|2021-09-15 03:25:00|21.25|20.95|21.15|20.85|21.25|20.95|21.15|20.85|0
1631676600000|2021-09-15 03:30:00|21.2|20.9|21.15|20.85|21.2|20.9|21.15|20.85|0
1631676900000|2021-09-15 03:35:00|21.17|20.87|21.15|20.85|21.22|20.92|21.15|20.85|0
1631677200000|2021-09-15 03:40:00|21.17|20.87|21.2|20.9|21.25|20.95|21.15|20.85|0
1631677500000|2021-09-15 03:45:00|21.25|20.95|21.15|20.85|21.25|20.95|21.15|20.85|0
1631677800000|2021-09-15 03:50:00|21.17|20.87|21.15|20.85|21.22|20.92|21.15|20.85|0
1631678100000|2021-09-15 03:55:00|21.17|20.87|21.15|20.85|21.17|20.87|21.15|20.85|0
1631678400000|2021-09-15 04:00:00|21.17|20.87|21.08|20.78|21.22|20.92|21.08|20.78|0
1631678700000|2021-09-15 04:05:00|21.12|20.82|21.1|20.8|21.13|20.83|21.05|20.75|0
1631679000000|2021-09-15 04:10:00|21.08|20.78|21.05|20.75|21.13|20.83|21.03|20.73|2
1631679300000|2021-09-15 04:15:00|21.1|20.8|21.1|20.8|21.12|20.82|21.08|20.78|0
1631679600000|2021-09-15 04:20:00|21.12|20.82|21.1|20.8|21.18|20.88|21.1|20.8|0
1631679900000|2021-09-15 04:25:00|21.18|20.88|21.1|20.8|21.18|20.88|21.08|20.78|0
1631680200000|2021-09-15 04:30:00|21.08|20.78|21.1|20.8|21.13|20.83|21.08|20.78|0
1631680500000|2021-09-15 04:35:00|21.13|20.83|21.1|20.8|21.13|20.83|21.1|20.8|0
1631680800000|2021-09-15 04:40:00|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1631681100000|2021-09-15 04:45:00|21.08|20.78|21.05|20.75|21.1|20.8|21.05|20.75|0
1631681400000|2021-09-15 04:50:00|21.08|20.78|21|20.75|21.08|20.78|21|20.75|0
1631682000000|2021-09-15 05:00:00|21.05||21||21.05||21||0
1631682300000|2021-09-15 05:05:00|21.05|20.8|21.08|20.78|21.12|20.82|21|20.75|0
1631682600000|2021-09-15 05:10:00|21.12|20.82|21.08|20.78|21.15|20.85|21.07|20.77|0
1631682900000|2021-09-15 05:15:00|21.1|20.8|21.1|20.8|21.15|20.85|21.08|20.78|0
1631683200000|2021-09-15 05:20:00|21.08|20.78|21.08|20.78|21.15|20.85|21.05|20.75|0
1631683500000|2021-09-15 05:25:00|21.1|20.8|21.13|20.83|21.15|20.85|21.1|20.8|0
1631683800000|2021-09-15 05:30:00|21.1|20.8|21.13|20.83|21.15|20.85|21.1|20.8|0
1631684100000|2021-09-15 05:35:00|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631684400000|2021-09-15 05:40:00|21.1|20.8|21.13|20.83|21.13|20.83|21.1|20.8|0
1631684700000|2021-09-15 05:45:00|21.15|20.85|21.13|20.83|21.15|20.85|21.1|20.8|0
1631685000000|2021-09-15 05:50:00|21.1|20.8|21.05|20.8|21.13|20.85|21.05|20.8|0
1631685300000|2021-09-15 05:55:00|21.1||21.05||21.1||21.05||0
1631685600000|2021-09-15 06:00:00|21.08|20.83|21.04|20.96|21.08|20.96|21.02|20.8|0
1631685900000|2021-09-15 06:05:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|48
1631686200000|2021-09-15 06:10:00|21.16|21.08|21.12|21.04|21.21|21.13|21.12|21.04|65
1631686500000|2021-09-15 06:15:00|21.14|21.06|21.16|21.08|21.19|21.11|21.14|21.06|3
1631686800000|2021-09-15 06:20:00|21.14|21.06|21.09|21.01|21.14|21.06|21.07|20.99|1
1631687100000|2021-09-15 06:25:00|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|2
1631687400000|2021-09-15 06:30:00|21.12|21.04|21.19|21.11|21.19|21.11|21.09|21.01|14
1631687700000|2021-09-15 06:35:00|21.24|21.16|21.19|21.11|21.24|21.16|21.17|21.09|64
1631688000000|2021-09-15 06:40:00|21.17|21.09|21.09|21.01|21.17|21.09|21.09|21.01|18
1631688300000|2021-09-15 06:45:00|21.04|20.96|21.07|20.99|21.09|21.01|21.04|20.96|13
1631688600000|2021-09-15 06:50:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|5
1631688900000|2021-09-15 06:55:00|||||||||79
1631689200000|2021-09-15 07:00:00|21.04|20.96|20.99|20.91|21.04|20.96|20.9|20.82|605
1631689500000|2021-09-15 07:05:00|20.94|20.86|21.02|20.94|21.02|20.94|20.94|20.86|1067
1631689800000|2021-09-15 07:10:00|20.99|20.91|21.04|20.96|21.04|20.96|20.94|20.86|531
1631690100000|2021-09-15 07:15:00|21.02|20.94|20.99|20.91|21.04|20.96|20.99|20.91|12
1631690400000|2021-09-15 07:20:00|20.94|20.86|21.04|20.96|21.07|20.99|20.94|20.86|241
1631690700000|2021-09-15 07:25:00|21.07|20.99|21.07|20.99|21.09|21.01|21.04|20.96|44
1631691000000|2021-09-15 07:30:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|35
1631691300000|2021-09-15 07:35:00|21.07|20.99|21.07|20.99|21.09|21.01|21.04|20.96|50
1631691600000|2021-09-15 07:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|44
1631691900000|2021-09-15 07:45:00|21.07|20.99|21.12|21.04|21.14|21.06|21.07|20.99|117
1631692200000|2021-09-15 07:50:00|21.14|21.06|21.14|21.06|21.14|21.06|21.09|21.01|77
1631692500000|2021-09-15 07:55:00|21.17|21.09|21.14|21.06|21.19|21.11|21.14|21.06|189
1631692800000|2021-09-15 08:00:00|21.12|21.04|21.09|21.01|21.14|21.06|21.09|21.01|20
1631693100000|2021-09-15 08:05:00|21.12|21.04|21.12|21.04|21.14|21.06|21.09|21.01|110
1631693400000|2021-09-15 08:10:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|28
1631693700000|2021-09-15 08:15:00|21.14|21.06|21.07|20.99|21.14|21.06|21.04|20.96|68
1631694000000|2021-09-15 08:20:00|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|177
1631694300000|2021-09-15 08:25:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|327
1631694600000|2021-09-15 08:30:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|92
1631694900000|2021-09-15 08:35:00|21.07|20.99|21.07|20.99|21.09|21.01|21.04|20.96|17
1631695200000|2021-09-15 08:40:00|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|43
1631695500000|2021-09-15 08:45:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|767
1631695800000|2021-09-15 08:50:00|||||||||2
1631696100000|2021-09-15 08:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|77
1631696400000|2021-09-15 09:00:00|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|48
1631696700000|2021-09-15 09:05:00|||||||||2
1631697000000|2021-09-15 09:10:00|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|88
1631697300000|2021-09-15 09:15:00|||||||||95
1631697600000|2021-09-15 09:20:00|||||||||5
1631697900000|2021-09-15 09:25:00|21.17|21.09|21.19|21.11|21.19|21.11|21.14|21.06|363
1631698200000|2021-09-15 09:30:00|21.14|21.06|21.14|21.06|21.19|21.11|21.1|21.02|346
1631698500000|2021-09-15 09:35:00|21.15|21.07|21.17|21.09|21.19|21.11|21.15|21.07|121
1631698800000|2021-09-15 09:40:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|26
1631699100000|2021-09-15 09:45:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|83
1631699400000|2021-09-15 09:50:00|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|82
1631699700000|2021-09-15 09:55:00|21.12|21.04|21.05|20.97|21.14|21.06|21.05|20.97|438
1631700000000|2021-09-15 10:00:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1631700300000|2021-09-15 10:05:00|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|145
1631700600000|2021-09-15 10:10:00|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|96
1631700900000|2021-09-15 10:15:00|21.12|21.04|21.14|21.06|21.14|21.06|21.1|21.02|46
1631701200000|2021-09-15 10:20:00|21.15|21.07|21.12|21.04|21.19|21.11|21.1|21.02|202
1631701500000|2021-09-15 10:25:00|21.15|21.07|21.12|21.04|21.15|21.07|21.1|21.02|21
1631701800000|2021-09-15 10:30:00|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|2
1631702100000|2021-09-15 10:35:00|||||||||25
1631702400000|2021-09-15 10:40:00|21.2|21.12|21.17|21.09|21.2|21.12|21.15|21.07|408
1631702700000|2021-09-15 10:45:00|21.2|21.12|21.25|21.17|21.25|21.17|21.17|21.09|152
1631703000000|2021-09-15 10:50:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|300
1631703300000|2021-09-15 10:55:00|21.24|21.16|21.24|21.16|21.29|21.21|21.24|21.16|247
1631703600000|2021-09-15 11:00:00|21.2|21.12|21.25|21.17|21.3|21.22|21.2|21.12|281
1631703900000|2021-09-15 11:05:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1631704200000|2021-09-15 11:10:00|21.27|21.19|21.3|21.22|21.34|21.26|21.25|21.17|116
1631704500000|2021-09-15 11:15:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|48
1631704800000|2021-09-15 11:20:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|133
1631705100000|2021-09-15 11:25:00|21.27|21.19|21.22|21.14|21.27|21.19|21.2|21.12|240
1631705400000|2021-09-15 11:30:00|21.25|21.17|21.25|21.17|21.25|21.17|21.2|21.12|19
1631705700000|2021-09-15 11:35:00|||||||||7
1631706000000|2021-09-15 11:40:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|182
1631706300000|2021-09-15 11:45:00|21.2|21.12|21.22|21.14|21.25|21.17|21.2|21.12|69
1631706600000|2021-09-15 11:50:00|21.25|21.17|21.22|21.14|21.25|21.17|21.2|21.12|66
1631706900000|2021-09-15 11:55:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|59
1631707200000|2021-09-15 12:00:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|25
1631707500000|2021-09-15 12:05:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|97
1631707800000|2021-09-15 12:10:00|||||||||6
1631708100000|2021-09-15 12:15:00|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|65
1631708400000|2021-09-15 12:20:00|21.27|21.19|21.4|21.32|21.42|21.34|21.27|21.19|205
1631708700000|2021-09-15 12:25:00|21.42|21.34|21.37|21.29|21.44|21.36|21.37|21.29|59
1631709000000|2021-09-15 12:30:00|21.4|21.32|21.25|21.17|21.4|21.32|21.25|21.17|139
1631709300000|2021-09-15 12:35:00|21.2|21.12|21.25|21.17|21.27|21.19|21.2|21.12|93
1631709600000|2021-09-15 12:40:00|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|35
1631709900000|2021-09-15 12:45:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|329
1631710200000|2021-09-15 12:50:00|21.22|21.14|21.2|21.12|21.25|21.17|21.15|21.07|748
1631710500000|2021-09-15 12:55:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|306
1631710800000|2021-09-15 13:00:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|87
1631711100000|2021-09-15 13:05:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|35
1631711400000|2021-09-15 13:10:00|21.22|21.14|21.22|21.14|21.25|21.17|21.2|21.12|31
1631711700000|2021-09-15 13:15:00|21.25|21.17|21.3|21.22|21.3|21.22|21.2|21.12|234
1631712000000|2021-09-15 13:20:00|21.27|21.19|21.3|21.22|21.35|21.27|21.25|21.17|155
1631712300000|2021-09-15 13:25:00|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|274
1631712600000|2021-09-15 13:30:00|21.27|21.19|21.35|21.27|21.4|21.32|21.2|21.12|708
1631712900000|2021-09-15 13:35:00|21.37|21.29|21.54|21.46|21.55|21.47|21.35|21.27|914
1631713200000|2021-09-15 13:40:00|21.52|21.44|21.49|21.41|21.59|21.51|21.49|21.41|195
1631713500000|2021-09-15 13:45:00|21.47|21.39|21.25|21.17|21.47|21.39|21.25|21.17|1051
1631713800000|2021-09-15 13:50:00|21.27|21.19|21.35|21.27|21.39|21.31|21.25|21.17|124
1631714100000|2021-09-15 13:55:00|21.37|21.29|21.35|21.27|21.37|21.29|21.25|21.17|241
1631714400000|2021-09-15 14:00:00|21.32|21.24|21.25|21.17|21.37|21.29|21.2|21.12|203
1631714700000|2021-09-15 14:05:00|21.27|21.19|21.35|21.27|21.35|21.27|21.25|21.17|297
1631715000000|2021-09-15 14:10:00|21.32|21.24|21.55|21.47|21.64|21.56|21.3|21.22|1193
1631715300000|2021-09-15 14:15:00|21.57|21.49|21.45|21.37|21.64|21.56|21.45|21.37|171
1631715600000|2021-09-15 14:20:00|21.47|21.39|21.52|21.44|21.54|21.46|21.44|21.36|93
1631715900000|2021-09-15 14:25:00|21.54|21.46|21.54|21.46|21.57|21.49|21.49|21.41|182
1631716200000|2021-09-15 14:30:00|21.5|21.42|21.52|21.44|21.55|21.47|21.47|21.39|382
1631716500000|2021-09-15 14:35:00|21.5|21.42|21.49|21.41|21.54|21.46|21.44|21.36|132
1631716800000|2021-09-15 14:40:00|21.54|21.46|21.67|21.59|21.69|21.61|21.49|21.41|625
1631717100000|2021-09-15 14:45:00|21.65|21.57|21.55|21.47|21.69|21.61|21.55|21.47|360
1631717400000|2021-09-15 14:50:00|21.59|21.51|21.64|21.56|21.64|21.56|21.55|21.47|89
1631717700000|2021-09-15 14:55:00|21.62|21.54|21.55|21.47|21.64|21.56|21.54|21.46|231
1631718000000|2021-09-15 15:00:00|21.54|21.46|21.5|21.42|21.6|21.52|21.5|21.42|851
1631718300000|2021-09-15 15:05:00|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|142
1631718600000|2021-09-15 15:10:00|21.52|21.44|21.64|21.56|21.64|21.56|21.5|21.42|176
1631718900000|2021-09-15 15:15:00|21.62|21.54|21.5|21.42|21.64|21.56|21.5|21.42|1010
1631719200000|2021-09-15 15:20:00|21.47|21.39|21.45|21.37|21.5|21.42|21.45|21.37|3440
1631719500000|2021-09-15 15:25:00|21.4|21.32|21.4|21.32|21.45|21.37|21.4|21.32|2577
1631719800000|2021-09-15 15:30:00|21.43|21.35|21.47|21.39|21.5|21.42|21.4|21.32|508
1631720100000|2021-09-15 15:35:00|21.5|21.42|21.43|21.35|21.5|21.42|21.4|21.32|161
1631720400000|2021-09-15 15:40:00|21.4|21.32|21.43|21.35|21.45|21.37|21.4|21.32|10
1631720700000|2021-09-15 15:45:00|21.45|21.37|21.45|21.37|21.45|21.37|21.4|21.32|31
1631721000000|2021-09-15 15:50:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|111
1631721300000|2021-09-15 15:55:00|21.47|21.39|21.3|21.22|21.47|21.39|21.3|21.22|418
1631721600000|2021-09-15 16:00:00|21.33|21.25|21.4|21.32|21.4|21.32|21.33|21.25|40
1631721900000|2021-09-15 16:05:00|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|9
1631722200000|2021-09-15 16:10:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|28
1631722500000|2021-09-15 16:15:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|1
1631722800000|2021-09-15 16:20:00|21.4|21.32|21.33|21.25|21.4|21.32|21.33|21.25|0
1631723100000|2021-09-15 16:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.25|21.17|23
1631723400000|2021-09-15 16:30:00|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|33
1631723700000|2021-09-15 16:35:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1631724000000|2021-09-15 16:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.11|21.03|128
1631724300000|2021-09-15 16:45:00|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|6
1631724600000|2021-09-15 16:50:00|21.21|21.13|21.21|21.13|21.21|21.13|21.16|21.08|10
1631724900000|2021-09-15 16:55:00|21.16|21.08|21.16|21.08|21.2|21.12|21.15|21.07|14
1631725200000|2021-09-15 17:00:00|21.2|21.12|21.16|21.08|21.2|21.12|21.15|21.07|21
1631725500000|2021-09-15 17:05:00|21.15|21.07|21.16|21.08|21.2|21.12|21.15|21.07|29
1631725800000|2021-09-15 17:10:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1631726100000|2021-09-15 17:15:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1631726400000|2021-09-15 17:20:00|||||||||6
1631726700000|2021-09-15 17:25:00|21.13|21.05|21.1|21.02|21.15|21.07|21.1|21.02|17
1631727000000|2021-09-15 17:30:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|6
1631727300000|2021-09-15 17:35:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|14
1631727600000|2021-09-15 17:40:00|||||||||4
1631727900000|2021-09-15 17:45:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|23
1631728200000|2021-09-15 17:50:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|26
1631728500000|2021-09-15 17:55:00|21.1|21.02|21.11|21.03|21.16|21.08|21.1|21.02|31
1631728800000|2021-09-15 18:00:00|21.13|21.05|21.15|21.07|21.16|21.08|21.13|21.05|33
1631729100000|2021-09-15 18:05:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|8
1631729400000|2021-09-15 18:10:00|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|14
1631730000000|2021-09-15 18:20:00|||||||||2
1631730300000|2021-09-15 18:25:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|35
1631730900000|2021-09-15 18:35:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1631731200000|2021-09-15 18:40:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1631731500000|2021-09-15 18:45:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|1
1631731800000|2021-09-15 18:50:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|4
1631732100000|2021-09-15 18:55:00|||||||||9
1631732400000|2021-09-15 19:00:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1631732700000|2021-09-15 19:05:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1631733000000|2021-09-15 19:10:00|21.03|20.95|20.88|20.8|21.06|20.98|20.88|20.8|105
1631733300000|2021-09-15 19:15:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|35
1631733600000|2021-09-15 19:20:00|20.93|20.85|20.96|20.88|20.98|20.9|20.93|20.85|14
1631733900000|2021-09-15 19:25:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|27
1631734200000|2021-09-15 19:30:00|20.96|20.88|20.91|20.83|20.96|20.88|20.86|20.78|48
1631734500000|2021-09-15 19:35:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|34
1631734800000|2021-09-15 19:40:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|30
1631735100000|2021-09-15 19:45:00|20.88|20.8|20.91|20.83|20.91|20.83|20.86|20.78|7
1631735400000|2021-09-15 19:50:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|18
1631735700000|2021-09-15 19:55:00|20.98|20.9|21.07|20.82|21.09|20.93|20.91|20.79|35
1631751300000|2021-09-16 00:15:00|21.1|20.8|21.1|20.8|21.1|20.8|21.02|20.72|0
1631751600000|2021-09-16 00:20:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1631751900000|2021-09-16 00:25:00|21.1|20.8|21.1|20.8|21.12|20.82|21.1|20.8|0
1631752200000|2021-09-16 00:30:00|21.12|20.82|21.07|20.77|21.12|20.82|21.05|20.75|0
1631752500000|2021-09-16 00:35:00|21.05|20.75|21.07|20.77|21.08|20.82|21.05|20.75|0
1631752800000|2021-09-16 00:40:00|21.05|20.75|21.07|20.77|21.08|20.82|21.05|20.75|0
1631753100000|2021-09-16 00:45:00|21.03|20.78|20.98|20.73|21.03|20.78|20.97|20.72|0
1631753400000|2021-09-16 00:50:00|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631753700000|2021-09-16 00:55:00|20.97|20.72|21|20.75|21|20.75|20.97|20.72|0
1631754000000|2021-09-16 01:00:00|20.94|20.86|20.94|20.86|21.08|20.89|20.94|20.75|5
1631754300000|2021-09-16 01:05:00|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631754600000|2021-09-16 01:10:00|20.98|20.73|20.98|20.73|21|20.75|20.97|20.72|0
1631754900000|2021-09-16 01:15:00|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1631755200000|2021-09-16 01:20:00|20.98|20.73|21|20.75|21|20.86|20.94|20.7|0
1631755500000|2021-09-16 01:25:00|20.98|20.73|21|20.75|21|20.75|20.98|20.73|0
1631755800000|2021-09-16 01:30:00|20.98|20.73|21.18|20.93|21.18|20.93|20.92|20.73|1
1631756100000|2021-09-16 01:35:00|21.17|20.88|21.22|20.92|21.34|21.04|21.17|20.88|0
1631756400000|2021-09-16 01:40:00|21.17|21.02|21.22|20.92|21.34|21.04|21.17|20.92|0
1631756700000|2021-09-16 01:45:00|21.34|21.04|21.23|20.93|21.37|21.07|21.22|20.92|0
1631757000000|2021-09-16 01:50:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1631757300000|2021-09-16 01:55:00||21.02||20.97||21.02||20.97|0
1631757600000|2021-09-16 02:00:00|21.22|21.02|21.22|20.97|21.25|21.02|21.22|20.97|0
1631758500000|2021-09-16 02:15:00|21.25|21|21.22|20.97|21.25|21|21.22|20.97|0
1631758800000|2021-09-16 02:20:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1631759100000|2021-09-16 02:25:00|21.14|21.06|21.22|20.97|21.22|21.06|21.14|20.95|0
1631759400000|2021-09-16 02:30:00|21.2|20.95|21.2|20.95|21.22|20.97|21.2|20.95|0
1631759700000|2021-09-16 02:35:00|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1631760000000|2021-09-16 02:40:00|21.22|20.97|21.22|20.97|21.25|21|21.2|20.95|0
1631760300000|2021-09-16 02:45:00|21.25|21|21.22|20.97|21.39|21.09|21.06|20.95|4
1631760600000|2021-09-16 02:50:00|21.2|20.95|21.2|20.95|21.34|21.04|21.19|20.94|1
1631760900000|2021-09-16 02:55:00|21.09|21.01|21.2|20.95|21.22|21.01|21.09|20.94|0
1631761200000|2021-09-16 03:00:00|21.22|20.97|21.23|20.98|21.27|20.98|21.2|20.95|0
1631761500000|2021-09-16 03:05:00|21.2|20.95|21.2|20.95|21.22|20.97|21.2|20.95|0
1631761800000|2021-09-16 03:10:00|21.22|20.97|21.23|20.98|21.23|20.98|21.2|20.95|0
1631762400000|2021-09-16 03:20:00|21.27|20.97|21.23|20.98|21.28|20.98|21.23|20.97|0
1631763600000|2021-09-16 03:40:00|21.22|20.97|21.23|20.98|21.23|20.98|21.22|20.97|0
1631763900000|2021-09-16 03:45:00|21.22|20.97|21.2|20.95|21.23|20.98|21.2|20.95|0
1631764200000|2021-09-16 03:50:00|21.21|20.96|21.28|20.98|21.32|21.03|21.21|20.96|2
1631764500000|2021-09-16 03:55:00|21.3|21.03|21.3|21|21.33|21.03|21.28|20.98|0
1631764800000|2021-09-16 04:00:00|21.28|20.98|21.28|20.98|21.3|21|21.27|20.97|0
1631765100000|2021-09-16 04:05:00|21.3|21|21.3|21|21.42|21.12|21.28|20.98|0
1631765400000|2021-09-16 04:10:00|21.28|20.98|21.3|21|21.44|21.14|21.28|20.98|0
1631765700000|2021-09-16 04:15:00|21.42|21.12|21.3|21|21.42|21.12|21.28|20.98|0
1631766000000|2021-09-16 04:20:00|21.42|21.12|21.3|21|21.44|21.14|21.28|20.98|0
1631766300000|2021-09-16 04:25:00|21.28|20.98|21.33|21.03|21.45|21.15|21.28|20.98|0
1631766600000|2021-09-16 04:30:00|21.3|21|21.28|20.98|21.44|21.14|21.28|20.98|0
1631766900000|2021-09-16 04:35:00|21.27|20.97|21.28|20.98|21.28|20.98|21.27|20.97|0
1631767500000|2021-09-16 04:45:00|21.23|21.1|21.23|20.98|21.4|21.1|21.23|20.98|0
1631767800000|2021-09-16 04:50:00|21.42|21.12|21.28|20.98|21.42|21.12|21.23|20.98|0
1631768700000|2021-09-16 05:05:00|21.23|21.1|21.28|20.98|21.42|21.12|21.23|20.98|0
1631769000000|2021-09-16 05:10:00|21.33|21.03|21.28|20.98|21.33|21.03|21.28|20.98|0
1631769600000|2021-09-16 05:20:00|21.3|21|21.28|20.98|21.42|21.12|21.28|20.98|0
1631770200000|2021-09-16 05:30:00|21.3|21|21.31|21.01|21.43|21.13|21.3|21|0
1631770500000|2021-09-16 05:35:00|21.42|21.12|21.36|21.06|21.45|21.15|21.33|21.03|0
1631770800000|2021-09-16 05:40:00|21.33|21.03|21.33|21.03|21.45|21.15|21.31|21.01|0
1631771100000|2021-09-16 05:45:00|21.38|21.08|21.33|21.03|21.38|21.08|21.31|21.01|0
1631771400000|2021-09-16 05:50:00|21.31|21.01|21.31|21.01|21.38|21.08|21.31|21.01|0
1631771700000|2021-09-16 05:55:00|21.35|21.05|21.28|20.98|21.35|21.05|21.23|20.98|2
1631772000000|2021-09-16 06:00:00|21.23|20.96|21.21|20.96|21.23|21.09|21.14|20.96|1
1631772300000|2021-09-16 06:05:00|21.12|21.04|21|20.92|21.12|21.04|21|20.92|56
1631772600000|2021-09-16 06:10:00|20.97|20.89|21|20.92|21|20.92|20.95|20.87|30
1631772900000|2021-09-16 06:15:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|15
1631773200000|2021-09-16 06:20:00|21.05|20.97|21.14|21.06|21.17|21.09|21.05|20.97|35
1631773500000|2021-09-16 06:25:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1631773800000|2021-09-16 06:30:00|21.12|21.04|21.15|21.07|21.15|21.07|21.07|20.99|12
1631774100000|2021-09-16 06:35:00|21.12|21.04|21.15|21.07|21.17|21.09|21.12|21.04|0
1631774400000|2021-09-16 06:40:00|21.17|21.09|21.15|21.07|21.17|21.09|21.07|20.99|50
1631774700000|2021-09-16 06:45:00|21.17|21.09|21.17|21.09|21.24|21.16|21.17|21.09|44
1631775000000|2021-09-16 06:50:00|21.22|21.14|21.22|21.14|21.22|21.14|21.17|21.09|17
1631775300000|2021-09-16 06:55:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|36
1631775600000|2021-09-16 07:00:00|21.17|21.09|21.16|21.08|21.22|21.14|21.07|20.99|558
1631775900000|2021-09-16 07:05:00|21.17|21.09|21.1|21.02|21.17|21.09|21.07|20.99|530
1631776200000|2021-09-16 07:10:00|21.07|20.99|21.05|20.97|21.12|21.04|21.02|20.94|92
1631776500000|2021-09-16 07:15:00|21.07|20.99|21.03|20.95|21.1|21.02|21.02|20.94|110
1631776800000|2021-09-16 07:20:00|21.02|20.94|21.03|20.95|21.12|21.04|20.98|20.9|236
1631777100000|2021-09-16 07:25:00|21.07|20.99|21.1|21.02|21.12|21.04|21.03|20.95|115
1631777400000|2021-09-16 07:30:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|96
1631777700000|2021-09-16 07:35:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|27
1631778000000|2021-09-16 07:40:00|21.1|21.02|21.02|20.94|21.1|21.02|20.98|20.9|269
1631778300000|2021-09-16 07:45:00|21|20.92|21.02|20.94|21.02|20.94|20.98|20.9|3
1631778600000|2021-09-16 07:50:00|||||||||2
1631778900000|2021-09-16 07:55:00|21|20.92|21.02|20.94|21.02|20.94|20.98|20.9|26
1631779200000|2021-09-16 08:00:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|111
1631779500000|2021-09-16 08:05:00|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|144
1631779800000|2021-09-16 08:10:00|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|2
1631780100000|2021-09-16 08:15:00|21.05|20.97|21.08|21|21.08|21|21.03|20.95|73
1631780400000|2021-09-16 08:20:00|21.1|21.02|21.12|21.04|21.12|21.04|21.08|21|58
1631780700000|2021-09-16 08:25:00|21.1|21.02|21.08|21|21.12|21.04|21.08|21|12
1631781000000|2021-09-16 08:30:00|21.1|21.02|21.15|21.07|21.15|21.07|21.08|21|18
1631781300000|2021-09-16 08:35:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|35
1631781600000|2021-09-16 08:40:00|21.15|21.07|21.12|21.04|21.15|21.07|21.08|21|100
1631781900000|2021-09-16 08:45:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|169
1631782200000|2021-09-16 08:50:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|13
1631782500000|2021-09-16 08:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|50
1631782800000|2021-09-16 09:00:00|21.07|20.99|21.1|21.02|21.12|21.04|21.07|20.99|85
1631783100000|2021-09-16 09:05:00|21.12|21.04|21.12|21.04|21.12|21.04|21.08|21|22
1631783400000|2021-09-16 09:10:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|18
1631783700000|2021-09-16 09:15:00|21.1|21.02|21.08|21|21.12|21.04|21.07|20.99|1100
1631784000000|2021-09-16 09:20:00|21.1|21.02|21.03|20.95|21.1|21.02|21.03|20.95|316
1631784300000|2021-09-16 09:25:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|353
1631784600000|2021-09-16 09:30:00|21.1|21.02|21.17|21.09|21.17|21.09|21.1|21.02|39
1631784900000|2021-09-16 09:35:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|24
1631785200000|2021-09-16 09:40:00|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|9
1631785500000|2021-09-16 09:45:00|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|72
1631785800000|2021-09-16 09:50:00|||||||||2
1631786100000|2021-09-16 09:55:00|21.17|21.09|21.19|21.11|21.22|21.14|21.17|21.09|36
1631786400000|2021-09-16 10:00:00|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|115
1631786700000|2021-09-16 10:05:00|||||||||1
1631787300000|2021-09-16 10:15:00|||||||||2
1631787600000|2021-09-16 10:20:00|21.17|21.09|21.17|21.09|21.22|21.14|21.17|21.09|95
1631787900000|2021-09-16 10:25:00|21.22|21.14|21.22|21.14|21.22|21.14|21.17|21.09|22
1631788200000|2021-09-16 10:30:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|481
1631788500000|2021-09-16 10:35:00|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|63
1631788800000|2021-09-16 10:40:00|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|83
1631789400000|2021-09-16 10:50:00|||||||||1
1631789700000|2021-09-16 10:55:00|21.17|21.09|21.17|21.09|21.2|21.12|21.17|21.09|125
1631790000000|2021-09-16 11:00:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|68
1631790300000|2021-09-16 11:05:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1631790900000|2021-09-16 11:15:00|||||||||1
1631791200000|2021-09-16 11:20:00|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|35
1631791500000|2021-09-16 11:25:00|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|0
1631792100000|2021-09-16 11:35:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1631792400000|2021-09-16 11:40:00|||||||||22
1631792700000|2021-09-16 11:45:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|16
1631793000000|2021-09-16 11:50:00|||||||||2
1631793600000|2021-09-16 12:00:00|21.25|21.17|21.32|21.24|21.32|21.24|21.22|21.14|51
1631793900000|2021-09-16 12:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|210
1631794200000|2021-09-16 12:10:00|21.25|21.17|21.27|21.19|21.29|21.21|21.25|21.17|110
1631794500000|2021-09-16 12:15:00|21.25|21.17|21.25|21.17|21.27|21.19|21.22|21.14|64
1631794800000|2021-09-16 12:20:00|21.22|21.14|21.3|21.22|21.32|21.24|21.17|21.09|81
1631795100000|2021-09-16 12:25:00|21.27|21.19|21.27|21.19|21.37|21.29|21.27|21.19|143
1631795400000|2021-09-16 12:30:00|21.3|21.22|21.17|21.09|21.3|21.22|21.07|20.99|390
1631795700000|2021-09-16 12:35:00|21.15|21.07|21.17|21.09|21.17|21.09|21.08|21|23
1631796000000|2021-09-16 12:40:00|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|27
1631796300000|2021-09-16 12:45:00|21.15|21.07|21.15|21.07|21.17|21.09|21.13|21.05|21
1631796600000|2021-09-16 12:50:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|41
1631796900000|2021-09-16 12:55:00|21.1|21.02|21.08|21|21.13|21.05|21.08|21|58
1631797200000|2021-09-16 13:00:00|21.12|21.04|21.08|21|21.13|21.05|21.05|20.97|613
1631797500000|2021-09-16 13:05:00|21.12|21.04|21.08|21|21.12|21.04|21.08|21|203
1631797800000|2021-09-16 13:10:00|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|39
1631798100000|2021-09-16 13:15:00|21.08|21|21.03|20.95|21.08|21|21.01|20.93|75
1631798700000|2021-09-16 13:25:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|49
1631799000000|2021-09-16 13:30:00|21|20.92|21.03|20.95|21.13|21.05|20.98|20.9|320
1631799300000|2021-09-16 13:35:00|21.05|20.97|21.08|21|21.08|21|20.98|20.9|47
1631799600000|2021-09-16 13:40:00|21.05|20.97|21.13|21.05|21.18|21.1|21.05|20.97|333
1631799900000|2021-09-16 13:45:00|21.1|21.02|21.18|21.1|21.23|21.15|21.1|21.02|126
1631800200000|2021-09-16 13:50:00|21.2|21.12|21.32|21.24|21.35|21.27|21.13|21.05|304
1631800500000|2021-09-16 13:55:00|21.34|21.26|21.32|21.24|21.39|21.31|21.27|21.19|171
1631800800000|2021-09-16 14:00:00|21.37|21.29|21.42|21.34|21.47|21.39|21.35|21.27|126
1631801100000|2021-09-16 14:05:00|21.39|21.31|21.27|21.19|21.42|21.34|21.22|21.14|304
1631801400000|2021-09-16 14:10:00|21.32|21.24|21.37|21.29|21.37|21.29|21.27|21.19|424
1631801700000|2021-09-16 14:15:00|21.35|21.27|21.35|21.27|21.37|21.29|21.27|21.19|40
1631802000000|2021-09-16 14:20:00|21.37|21.29|21.27|21.19|21.37|21.29|21.22|21.14|24
1631802300000|2021-09-16 14:25:00|21.3|21.22|21.22|21.14|21.32|21.24|21.22|21.14|32
1631802600000|2021-09-16 14:30:00|21.25|21.17|21.17|21.09|21.27|21.19|21.17|21.09|394
1631802900000|2021-09-16 14:35:00|21.15|21.07|21.17|21.09|21.22|21.14|21.15|21.07|8
1631803200000|2021-09-16 14:40:00|21.2|21.12|21.24|21.16|21.27|21.19|21.17|21.09|216
1631803500000|2021-09-16 14:45:00|21.27|21.19|21.27|21.19|21.27|21.19|21.17|21.09|555
1631803800000|2021-09-16 14:50:00|21.32|21.24|21.46|21.38|21.46|21.38|21.27|21.19|404
1631804100000|2021-09-16 14:55:00|21.51|21.43|21.35|21.27|21.51|21.43|21.32|21.24|177
1631804400000|2021-09-16 15:00:00|21.37|21.29|21.32|21.24|21.42|21.34|21.27|21.19|710
1631804700000|2021-09-16 15:05:00|21.37|21.29|21.37|21.29|21.42|21.34|21.32|21.24|401
1631805000000|2021-09-16 15:10:00|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|18
1631805300000|2021-09-16 15:15:00|21.34|21.26|21.42|21.34|21.47|21.39|21.32|21.24|496
1631805600000|2021-09-16 15:20:00|21.45|21.37|21.42|21.34|21.52|21.44|21.42|21.34|1114
1631805900000|2021-09-16 15:25:00|21.47|21.39|21.52|21.44|21.52|21.44|21.37|21.29|1143
1631806200000|2021-09-16 15:30:00|21.57|21.49|21.42|21.34|21.57|21.49|21.4|21.32|580
1631806500000|2021-09-16 15:35:00|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|258
1631806800000|2021-09-16 15:40:00|21.4|21.32|21.47|21.39|21.47|21.39|21.37|21.29|44
1631807100000|2021-09-16 15:45:00|21.45|21.37|21.45|21.37|21.47|21.39|21.42|21.34|2
1631807400000|2021-09-16 15:50:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|0
1631807700000|2021-09-16 15:55:00|21.45|21.37|21.33|21.25|21.47|21.39|21.33|21.25|161
1631808000000|2021-09-16 16:00:00|21.3|21.22|21.38|21.3|21.38|21.3|21.28|21.2|30
1631808300000|2021-09-16 16:05:00|21.35|21.27|21.25|21.17|21.38|21.3|21.23|21.15|9
1631808600000|2021-09-16 16:10:00|21.28|21.2|21.25|21.17|21.33|21.25|21.25|21.17|19
1631808900000|2021-09-16 16:15:00|21.28|21.2|21.21|21.13|21.28|21.2|21.18|21.1|29
1631809200000|2021-09-16 16:20:00|21.18|21.1|21.18|21.1|21.23|21.15|21.18|21.1|21
1631809500000|2021-09-16 16:25:00|21.2|21.12|21.28|21.2|21.28|21.2|21.2|21.12|1
1631809800000|2021-09-16 16:30:00|21.26|21.18|21.18|21.1|21.26|21.18|21.18|21.1|12
1631810100000|2021-09-16 16:35:00|21.2|21.12|21.21|21.13|21.23|21.15|21.18|21.1|0
1631810400000|2021-09-16 16:40:00|21.18|21.1|21.13|21.05|21.23|21.15|21.13|21.05|11
1631810700000|2021-09-16 16:45:00|21.16|21.08|21.16|21.08|21.18|21.1|21.13|21.05|0
1631811000000|2021-09-16 16:50:00|21.18|21.1|21.23|21.15|21.26|21.18|21.18|21.1|10
1631811300000|2021-09-16 16:55:00|21.21|21.13|21.21|21.13|21.23|21.15|21.18|21.1|2
1631811600000|2021-09-16 17:00:00|21.23|21.15|21.26|21.18|21.28|21.2|21.23|21.15|0
1631811900000|2021-09-16 17:05:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1631812200000|2021-09-16 17:10:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|0
1631812500000|2021-09-16 17:15:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|3
1631812800000|2021-09-16 17:20:00|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|0
1631813100000|2021-09-16 17:25:00|21.21|21.13|21.21|21.13|21.23|21.15|21.19|21.11|1
1631813400000|2021-09-16 17:30:00|21.23|21.15|21.26|21.18|21.28|21.2|21.23|21.15|4
1631813700000|2021-09-16 17:35:00|21.28|21.2|21.33|21.25|21.33|21.25|21.26|21.18|0
1631814000000|2021-09-16 17:40:00|21.31|21.23|21.31|21.23|21.33|21.25|21.28|21.2|1
1631814300000|2021-09-16 17:45:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|1
1631814600000|2021-09-16 17:50:00|21.24|21.16|21.14|21.06|21.26|21.18|21.13|21.05|18
1631814900000|2021-09-16 17:55:00|21.16|21.08|21.08|21|21.16|21.08|21.06|20.98|60
1631815200000|2021-09-16 18:00:00|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|13
1631815500000|2021-09-16 18:05:00|21.08|21|21.04|20.96|21.08|21|21.04|20.96|1
1631815800000|2021-09-16 18:10:00|21.03|20.95|21.01|20.93|21.03|20.95|20.96|20.88|45
1631816100000|2021-09-16 18:15:00|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|2
1631816400000|2021-09-16 18:20:00|21.03|20.95|21.04|20.96|21.06|20.98|21.01|20.93|1
1631816700000|2021-09-16 18:25:00|21.03|20.95|21.01|20.93|21.09|21.01|20.99|20.91|5
1631817000000|2021-09-16 18:30:00|20.99|20.91|20.99|20.91|21.04|20.96|20.99|20.91|5
1631817300000|2021-09-16 18:35:00|20.98|20.9|20.96|20.88|20.98|20.9|20.93|20.85|1
1631817600000|2021-09-16 18:40:00|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|2
1631817900000|2021-09-16 18:45:00|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|0
1631818200000|2021-09-16 18:50:00|20.99|20.91|20.94|20.86|20.99|20.91|20.89|20.81|3
1631818500000|2021-09-16 18:55:00|20.93|20.85|20.89|20.81|20.93|20.85|20.84|20.76|24
1631818800000|2021-09-16 19:00:00|20.88|20.8|20.86|20.78|20.89|20.81|20.83|20.75|34
1631819100000|2021-09-16 19:05:00|20.84|20.76|20.76|20.68|20.86|20.78|20.74|20.66|23
1631819400000|2021-09-16 19:10:00|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|17
1631819700000|2021-09-16 19:15:00|20.78|20.7|20.81|20.73|20.86|20.78|20.76|20.68|5
1631820000000|2021-09-16 19:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.74|20.66|83
1631820300000|2021-09-16 19:25:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|18
1631820600000|2021-09-16 19:30:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|15
1631820900000|2021-09-16 19:35:00|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|1
1631821200000|2021-09-16 19:40:00|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|2
1631821500000|2021-09-16 19:45:00|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|9
1631821800000|2021-09-16 19:50:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|7
1631822100000|2021-09-16 19:55:00|20.98|20.9|20.97|20.72|21.07|20.91|20.89|20.72|45
1631822400000|2021-09-16 20:00:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1631837700000|2021-09-17 00:15:00|21.23|20.93|21.25|20.95|21.27|21.02|21.01|20.71|0
1631838000000|2021-09-17 00:20:00|21.22|20.92|21.2|20.95|21.26|21|21.18|20.91|0
1631838300000|2021-09-17 00:25:00|21.21|20.91|21.21|20.91|21.21|20.95|21.2|20.91|0
1631838600000|2021-09-17 00:30:00|21.2|20.95|21.21|20.91|21.21|20.95|21.16|20.9|0
1631838900000|2021-09-17 00:35:00|21.2|20.9|21.16|20.91|21.21|20.95|21|20.88|1
1631839200000|2021-09-17 00:40:00|21.18|20.93|21.16|20.91|21.18|20.93|21.15|20.9|0
1631839500000|2021-09-17 00:45:00|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631840100000|2021-09-17 00:55:00|21.18|20.93|21.16|20.91|21.18|20.93|21.16|20.91|0
1631840400000|2021-09-17 01:00:00|21.11|20.86|21.16|20.91|21.16|20.91|21.11|20.86|0
1631840700000|2021-09-17 01:05:00|21.11|20.86|21.16|20.86|21.16|20.91|21.11|20.86|0
1631841000000|2021-09-17 01:10:00|21.11|20.91|21.16|20.86|21.16|20.91|21.11|20.86|0
1631841300000|2021-09-17 01:15:00|21.15|20.9|21.16|20.91|21.16|20.91|21.15|20.86|0
1631841600000|2021-09-17 01:20:00||20.86||20.86||20.91||20.86|0
1631841900000|2021-09-17 01:25:00||20.91||20.86||20.91||20.86|0
1631842200000|2021-09-17 01:30:00|21.18|20.91|21.18|20.93|21.18|21.04|21.12|20.91|0
1631842500000|2021-09-17 01:35:00|21.12|21.04|21.16|20.91|21.18|21.04|21.12|20.91|0
1631842800000|2021-09-17 01:40:00|21.18|20.93|21.16|20.91|21.18|20.93|21.11|20.86|0
1631843100000|2021-09-17 01:45:00|21.11|20.86|21.11|20.81|21.16|20.91|21.11|20.81|0
1631843400000|2021-09-17 01:50:00|21.16|20.86|21.11|20.81|21.16|20.86|21.11|20.81|0
1631843700000|2021-09-17 01:55:00|21.16|20.86|21.16|20.86|21.16|20.86|21.11|20.81|0
1631844000000|2021-09-17 02:00:00|21.11|20.81|21.11|20.81|21.11|20.81|21.06|20.76|0
1631844300000|2021-09-17 02:05:00|21.16|20.86|21.11|20.81|21.16|20.86|21.11|20.81|0
1631844600000|2021-09-17 02:10:00|21.16|20.86|21.13|20.88|21.16|20.88|21.11|20.81|0
1631844900000|2021-09-17 02:15:00|21.16|20.91|21.13|20.88|21.16|20.91|21.13|20.88|0
1631845200000|2021-09-17 02:20:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631845500000|2021-09-17 02:25:00|21.16|20.91|21.16|20.91|21.18|20.93|21.13|20.88|0
1631845800000|2021-09-17 02:30:00|21.18|20.93|21.16|20.91|21.18|20.93|21.13|20.88|0
1631846100000|2021-09-17 02:35:00|21.18|20.93|21.16|20.91|21.18|20.93|21.13|20.88|0
1631846400000|2021-09-17 02:40:00|21.13|20.88|21.13|20.88|21.16|20.91|21.13|20.88|0
1631846700000|2021-09-17 02:45:00|21.02|20.94|21.13|20.88|21.16|20.94|21.02|20.88|0
1631847000000|2021-09-17 02:50:00|21.16|20.91|21.13|20.88|21.18|20.93|21.13|20.88|0
1631847300000|2021-09-17 02:55:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631847600000|2021-09-17 03:00:00|21.02|20.94|21.13|20.88|21.13|20.94|21.02|20.88|0
1631847900000|2021-09-17 03:05:00|21.02|20.94|21.02|20.94|21.13|20.94|21.02|20.88|0
1631848500000|2021-09-17 03:15:00|21|20.92|20.97|20.89|21|20.92|20.97|20.89|6
1631848800000|2021-09-17 03:20:00|20.99|20.91|21.03|20.78|21.03|20.91|20.97|20.78|11
1631849100000|2021-09-17 03:25:00|21.06|20.81|20.98|20.73|21.08|20.89|20.94|20.73|5
1631849400000|2021-09-17 03:30:00|20.92|20.84|20.92|20.84|20.98|20.84|20.92|20.73|1
1631850000000|2021-09-17 03:40:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1631850900000|2021-09-17 03:55:00|20.95|20.87|20.97|20.89|21.08|20.94|20.95|20.83|2
1631851200000|2021-09-17 04:00:00|21.02|20.94|20.97|20.89|21.08|20.94|20.97|20.83|0
1631852400000|2021-09-17 04:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1631853300000|2021-09-17 04:35:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|0
1631854200000|2021-09-17 04:50:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|1
1631854500000|2021-09-17 04:55:00|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1631854800000|2021-09-17 05:00:00|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1631855100000|2021-09-17 05:05:00|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|2
1631855400000|2021-09-17 05:10:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|1
1631855700000|2021-09-17 05:15:00|20.89|20.64|20.78|20.7|20.89|20.75|20.78|20.64|0
1631856000000|2021-09-17 05:20:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1631856300000|2021-09-17 05:25:00|20.83|20.75|20.85|20.77|20.85|20.77|20.8|20.72|8
1631856600000|2021-09-17 05:30:00|20.83|20.75|20.85|20.77|20.85|20.77|20.82|20.74|0
1631856900000|2021-09-17 05:35:00|20.83|20.75|20.83|20.75|20.87|20.79|20.83|20.75|0
1631857200000|2021-09-17 05:40:00|20.85|20.77|20.83|20.75|20.87|20.79|20.83|20.75|0
1631857500000|2021-09-17 05:45:00|20.85|20.77|20.85|20.77|20.87|20.79|20.83|20.75|0
1631857800000|2021-09-17 05:50:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|10
1631858100000|2021-09-17 05:55:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|18
1631858400000|2021-09-17 06:00:00|20.88|20.8|20.85|20.77|20.88|20.8|20.8|20.72|11
1631858700000|2021-09-17 06:05:00|20.83|20.75|20.88|20.8|20.9|20.82|20.8|20.72|4
1631859000000|2021-09-17 06:10:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1631859600000|2021-09-17 06:20:00|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|0
1631859900000|2021-09-17 06:25:00|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|0
1631860200000|2021-09-17 06:30:00|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|6
1631860500000|2021-09-17 06:35:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1631860800000|2021-09-17 06:40:00|||||||||29
1631861100000|2021-09-17 06:45:00|||||||||43
1631861700000|2021-09-17 06:55:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|63
1631862000000|2021-09-17 07:00:00|20.83|20.75|20.83|20.75|20.85|20.77|20.76|20.68|175
1631862300000|2021-09-17 07:05:00|20.81|20.73|20.9|20.82|20.95|20.87|20.76|20.68|443
1631862600000|2021-09-17 07:10:00|20.95|20.87|20.92|20.84|20.95|20.87|20.85|20.77|116
1631862900000|2021-09-17 07:15:00|20.9|20.82|20.93|20.85|20.95|20.87|20.85|20.77|107
1631863200000|2021-09-17 07:20:00|20.9|20.82|20.9|20.82|20.95|20.87|20.85|20.77|121
1631863500000|2021-09-17 07:25:00|20.88|20.8|20.85|20.77|20.9|20.82|20.8|20.72|89
1631863800000|2021-09-17 07:30:00|20.87|20.79|20.8|20.72|20.9|20.82|20.8|20.72|316
1631864100000|2021-09-17 07:35:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|129
1631864400000|2021-09-17 07:40:00|20.82|20.74|20.85|20.77|20.85|20.77|20.8|20.72|9
1631864700000|2021-09-17 07:45:00|20.83|20.75|20.85|20.77|20.9|20.82|20.82|20.74|93
1631865000000|2021-09-17 07:50:00|20.87|20.79|20.8|20.72|20.9|20.82|20.8|20.72|143
1631865300000|2021-09-17 07:55:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|521
1631865600000|2021-09-17 08:00:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|47
1631865900000|2021-09-17 08:05:00|20.9|20.82|20.85|20.77|20.95|20.87|20.85|20.77|90
1631866200000|2021-09-17 08:10:00|20.88|20.8|20.9|20.82|20.93|20.85|20.85|20.77|60
1631866500000|2021-09-17 08:15:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|1
1631866800000|2021-09-17 08:20:00|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|25
1631867100000|2021-09-17 08:25:00|20.88|20.8|20.9|20.82|20.95|20.87|20.85|20.77|73
1631867400000|2021-09-17 08:30:00|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|53
1631867700000|2021-09-17 08:35:00|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|16
1631868000000|2021-09-17 08:40:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|3
1631868300000|2021-09-17 08:45:00|||||||||7
1631868600000|2021-09-17 08:50:00|||||||||27
1631868900000|2021-09-17 08:55:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|50
1631869200000|2021-09-17 09:00:00|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|21
1631869500000|2021-09-17 09:05:00|20.95|20.87|20.95|20.87|20.95|20.87|20.9|20.82|205
1631869800000|2021-09-17 09:10:00|20.9|20.82|21.1|21.02|21.1|21.02|20.9|20.82|191
1631870100000|2021-09-17 09:15:00|21.08|21|21.05|20.97|21.15|21.07|21.05|20.97|125
1631870400000|2021-09-17 09:20:00|21.07|20.99|21.1|21.02|21.14|21.06|21.07|20.99|25
1631870700000|2021-09-17 09:25:00|21.12|21.04|21.05|20.97|21.14|21.06|21.05|20.97|175
1631871000000|2021-09-17 09:30:00|21.07|20.99|21.1|21.02|21.1|21.02|21.05|20.97|101
1631871300000|2021-09-17 09:35:00|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|16
1631871600000|2021-09-17 09:40:00|21.09|21.01|21.19|21.11|21.19|21.11|21.09|21.01|65
1631871900000|2021-09-17 09:45:00|21.22|21.14|21.19|21.11|21.24|21.16|21.14|21.06|178
1631872200000|2021-09-17 09:50:00|21.22|21.14|21.29|21.21|21.36|21.28|21.19|21.11|305
1631872500000|2021-09-17 09:55:00|21.33|21.25|21.24|21.16|21.38|21.3|21.24|21.16|409
1631872800000|2021-09-17 10:00:00|21.26|21.18|21.36|21.28|21.43|21.35|21.24|21.16|698
1631873100000|2021-09-17 10:05:00|21.33|21.25|21.33|21.25|21.38|21.3|21.33|21.25|39
1631873400000|2021-09-17 10:10:00|21.31|21.23|21.29|21.21|21.38|21.3|21.28|21.2|656
1631873700000|2021-09-17 10:15:00|21.33|21.25|21.33|21.25|21.33|21.25|21.28|21.2|380
1631874000000|2021-09-17 10:20:00|21.34|21.26|21.49|21.41|21.53|21.45|21.33|21.25|669
1631874300000|2021-09-17 10:25:00|21.53|21.45|21.49|21.41|21.58|21.5|21.44|21.36|312
1631874600000|2021-09-17 10:30:00|21.51|21.43|21.59|21.51|21.59|21.51|21.46|21.38|798
1631874900000|2021-09-17 10:35:00|21.58|21.5|21.59|21.51|21.68|21.6|21.56|21.48|476
1631875200000|2021-09-17 10:40:00|21.63|21.55|21.68|21.6|21.68|21.6|21.59|21.51|87
1631875500000|2021-09-17 10:45:00|21.73|21.65|21.56|21.48|21.73|21.65|21.54|21.46|418
1631875800000|2021-09-17 10:50:00|21.58|21.5|21.58|21.5|21.63|21.55|21.58|21.5|157
1631876100000|2021-09-17 10:55:00|21.63|21.55|21.54|21.46|21.63|21.55|21.49|21.41|142
1631876400000|2021-09-17 11:00:00|21.51|21.43|21.39|21.31|21.54|21.46|21.39|21.31|68
1631876700000|2021-09-17 11:05:00|21.37|21.29|21.39|21.31|21.44|21.36|21.34|21.26|273
1631877000000|2021-09-17 11:10:00|21.44|21.36|21.49|21.41|21.49|21.41|21.35|21.27|206
1631877300000|2021-09-17 11:15:00|21.45|21.37|21.4|21.32|21.49|21.41|21.4|21.32|127
1631877600000|2021-09-17 11:20:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|33
1631877900000|2021-09-17 11:25:00|21.42|21.34|21.49|21.41|21.54|21.46|21.4|21.32|87
1631878200000|2021-09-17 11:30:00|21.54|21.46|21.51|21.43|21.59|21.51|21.49|21.41|625
1631878500000|2021-09-17 11:35:00|21.54|21.46|21.44|21.36|21.54|21.46|21.35|21.27|225
1631878800000|2021-09-17 11:40:00|21.4|21.32|21.47|21.39|21.5|21.42|21.39|21.31|139
1631879100000|2021-09-17 11:45:00|21.45|21.37|21.49|21.41|21.54|21.46|21.45|21.37|155
1631879400000|2021-09-17 11:50:00|21.52|21.44|21.44|21.36|21.52|21.44|21.4|21.32|248
1631879700000|2021-09-17 11:55:00|21.45|21.37|21.45|21.37|21.49|21.41|21.4|21.32|26
1631880000000|2021-09-17 12:00:00|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|119
1631880300000|2021-09-17 12:05:00|21.42|21.34|21.39|21.31|21.44|21.36|21.35|21.27|75
1631880600000|2021-09-17 12:10:00|21.37|21.29|21.3|21.22|21.37|21.29|21.27|21.19|81
1631880900000|2021-09-17 12:15:00|21.29|21.21|21.24|21.16|21.3|21.22|21.2|21.12|169
1631881200000|2021-09-17 12:20:00|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|38
1631881500000|2021-09-17 12:25:00|21.2|21.12|21.2|21.12|21.22|21.14|21.15|21.07|190
1631881800000|2021-09-17 12:30:00|21.24|21.16|21.2|21.12|21.24|21.16|21.15|21.07|128
1631882100000|2021-09-17 12:35:00|21.18|21.1|21.2|21.12|21.25|21.17|21.18|21.1|86
1631882400000|2021-09-17 12:40:00|21.25|21.17|21.25|21.17|21.3|21.22|21.2|21.12|242
1631882700000|2021-09-17 12:45:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|37
1631883000000|2021-09-17 12:50:00|21.22|21.14|21.24|21.16|21.25|21.17|21.2|21.12|40
1631883300000|2021-09-17 12:55:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|179
1631883600000|2021-09-17 13:00:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|105
1631883900000|2021-09-17 13:05:00|21.15|21.07|21.25|21.17|21.25|21.17|21.15|21.07|299
1631884200000|2021-09-17 13:10:00|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|74
1631884500000|2021-09-17 13:15:00|21.15|21.07|21.11|21.03|21.2|21.12|21.11|21.03|224
1631884800000|2021-09-17 13:20:00|21.16|21.08|21.13|21.05|21.16|21.08|21.11|21.03|72
1631885100000|2021-09-17 13:25:00|21.11|21.03|21.2|21.12|21.2|21.12|21.11|21.03|191
1631885400000|2021-09-17 13:30:00|21.25|21.17|21.2|21.12|21.25|21.17|21.11|21.03|397
1631885700000|2021-09-17 13:35:00|21.25|21.17|21.25|21.17|21.35|21.27|21.2|21.12|1391
1631886000000|2021-09-17 13:40:00|21.2|21.12|21.25|21.17|21.25|21.17|21.15|21.07|453
1631886300000|2021-09-17 13:45:00|21.3|21.22|21.35|21.27|21.4|21.32|21.2|21.12|667
1631886600000|2021-09-17 13:50:00|21.38|21.3|21.45|21.37|21.47|21.39|21.35|21.27|363
1631886900000|2021-09-17 13:55:00|21.5|21.42|21.42|21.34|21.55|21.47|21.42|21.34|476
1631887200000|2021-09-17 14:00:00|21.4|21.32|21.52|21.44|21.54|21.46|21.4|21.32|845
1631887500000|2021-09-17 14:05:00|21.54|21.46|21.55|21.47|21.65|21.57|21.54|21.46|804
1631887800000|2021-09-17 14:10:00|21.59|21.51|21.67|21.59|21.69|21.61|21.54|21.46|458
1631888100000|2021-09-17 14:15:00|21.69|21.61|21.62|21.54|21.74|21.66|21.59|21.51|479
1631888400000|2021-09-17 14:20:00|21.64|21.56|21.74|21.66|21.74|21.66|21.59|21.51|96
1631888700000|2021-09-17 14:25:00|21.72|21.64|21.64|21.56|21.74|21.66|21.59|21.51|177
1631889000000|2021-09-17 14:30:00|21.69|21.61|21.69|21.61|21.78|21.7|21.64|21.56|280
1631889300000|2021-09-17 14:35:00|21.66|21.58|21.76|21.68|21.78|21.7|21.64|21.56|625
1631889600000|2021-09-17 14:40:00|21.78|21.7|21.88|21.8|21.88|21.8|21.74|21.66|617
1631889900000|2021-09-17 14:45:00|21.83|21.75|21.88|21.8|22.02|21.94|21.83|21.75|886
1631890200000|2021-09-17 14:50:00|21.93|21.85|21.83|21.75|21.97|21.89|21.78|21.7|297
1631890500000|2021-09-17 14:55:00|21.85|21.77|21.93|21.85|21.98|21.9|21.85|21.77|637
1631890800000|2021-09-17 15:00:00|21.95|21.87|22.02|21.94|22.07|21.99|21.93|21.85|650
1631891100000|2021-09-17 15:05:00|22.03|21.95|22.05|21.97|22.12|22.04|22.02|21.94|862
1631891400000|2021-09-17 15:10:00|22.08|22|21.98|21.9|22.15|22.07|21.93|21.85|1066
1631891700000|2021-09-17 15:15:00|21.96|21.88|21.92|21.84|22.04|21.96|21.89|21.81|1487
1631892000000|2021-09-17 15:20:00|21.89|21.81|21.89|21.81|21.94|21.86|21.84|21.76|2174
1631892300000|2021-09-17 15:25:00|21.91|21.83|22.03|21.95|22.03|21.95|21.89|21.81|2388
1631892600000|2021-09-17 15:30:00|22.06|21.98|22.03|21.95|22.13|22.05|21.99|21.91|717
1631892900000|2021-09-17 15:35:00|22.01|21.93|21.98|21.9|22.03|21.95|21.93|21.85|297
1631893200000|2021-09-17 15:40:00|21.94|21.86|21.96|21.88|22.01|21.93|21.93|21.85|40
1631893500000|2021-09-17 15:45:00|21.94|21.86|21.89|21.81|21.99|21.91|21.84|21.76|296
1631893800000|2021-09-17 15:50:00|21.91|21.83|22.11|22.03|22.13|22.05|21.91|21.83|76
1631894100000|2021-09-17 15:55:00|22.13|22.05|21.94|21.86|22.13|22.05|21.84|21.76|131
1631894400000|2021-09-17 16:00:00|21.92|21.84|21.94|21.86|22.01|21.93|21.89|21.81|4
1631894700000|2021-09-17 16:05:00|21.89|21.81|21.83|21.75|21.94|21.86|21.83|21.75|138
1631895000000|2021-09-17 16:10:00|21.81|21.73|21.88|21.8|21.88|21.8|21.79|21.71|154
1631895300000|2021-09-17 16:15:00|21.86|21.78|21.88|21.8|21.88|21.8|21.83|21.75|60
1631895600000|2021-09-17 16:20:00|21.83|21.75|21.73|21.65|21.86|21.78|21.69|21.61|122
1631895900000|2021-09-17 16:25:00|21.74|21.66|21.81|21.73|21.81|21.73|21.73|21.65|62
1631896200000|2021-09-17 16:30:00|21.83|21.75|21.78|21.7|21.83|21.75|21.76|21.68|50
1631896500000|2021-09-17 16:35:00|21.73|21.65|21.66|21.58|21.76|21.68|21.64|21.56|142
1631896800000|2021-09-17 16:40:00|21.64|21.56|21.73|21.65|21.78|21.7|21.64|21.56|71
1631897100000|2021-09-17 16:45:00|21.74|21.66|21.79|21.71|21.83|21.75|21.71|21.63|31
1631897400000|2021-09-17 16:50:00|21.78|21.7|21.79|21.71|21.83|21.75|21.74|21.66|37
1631897700000|2021-09-17 16:55:00|21.76|21.68|21.84|21.76|21.89|21.81|21.74|21.66|70
1631898000000|2021-09-17 17:00:00|21.86|21.78|21.88|21.8|21.89|21.81|21.84|21.76|14
1631898300000|2021-09-17 17:05:00|21.86|21.78|21.98|21.9|21.98|21.9|21.84|21.76|120
1631898600000|2021-09-17 17:10:00|21.95|21.87|22.03|21.95|22.03|21.95|21.93|21.85|5
1631898900000|2021-09-17 17:15:00|22|21.92|22.08|22|22.08|22|21.98|21.9|6
1631899200000|2021-09-17 17:20:00|22.12|22.04|22.1|22.02|22.12|22.04|22.03|21.95|142
1631899500000|2021-09-17 17:25:00|22.12|22.04|22.03|21.95|22.17|22.09|22.03|21.95|24
1631899800000|2021-09-17 17:30:00|22.05|21.97|22.08|22|22.22|22.14|22.05|21.97|37
1631900100000|2021-09-17 17:35:00|22.07|21.99|22.03|21.95|22.08|22|22|21.92|18
1631900400000|2021-09-17 17:40:00|22|21.92|22.06|21.98|22.11|22.03|21.98|21.9|6
1631900700000|2021-09-17 17:45:00|22.08|22|22.28|22.2|22.28|22.2|22.08|22|19
1631901000000|2021-09-17 17:50:00|22.27|22.19|22.27|22.19|22.37|22.29|22.23|22.15|112
1631901300000|2021-09-17 17:55:00|22.25|22.17|22.2|22.12|22.28|22.2|22.18|22.1|18
1631901600000|2021-09-17 18:00:00|22.22|22.14|22.13|22.05|22.22|22.14|22.13|22.05|23
1631901900000|2021-09-17 18:05:00|22.11|22.03|22.08|22|22.18|22.1|22.08|22|41
1631902200000|2021-09-17 18:10:00|22.06|21.98|22.18|22.1|22.18|22.1|22.06|21.98|13
1631902500000|2021-09-17 18:15:00|22.16|22.08|22.23|22.15|22.25|22.17|22.16|22.08|9
1631902800000|2021-09-17 18:20:00|22.2|22.12|22.11|22.03|22.2|22.12|22.08|22|2
1631903100000|2021-09-17 18:25:00|22.13|22.05|22.28|22.2|22.28|22.2|22.11|22.03|16
1631903400000|2021-09-17 18:30:00|22.3|22.22|22.33|22.25|22.33|22.25|22.23|22.15|120
1631903700000|2021-09-17 18:35:00|22.38|22.3|22.28|22.2|22.4|22.32|22.28|22.2|8
1631904000000|2021-09-17 18:40:00|22.23|22.15|22.09|22.01|22.28|22.2|22.09|22.01|198
1631904300000|2021-09-17 18:45:00|22.11|22.03|22.16|22.08|22.18|22.1|22.09|22.01|25
1631904600000|2021-09-17 18:50:00|22.13|22.05|22.23|22.15|22.23|22.15|22.13|22.05|1
1631904900000|2021-09-17 18:55:00|22.21|22.13|22.16|22.08|22.21|22.13|22.08|22|43
1631905200000|2021-09-17 19:00:00|22.13|22.05|22.01|21.93|22.13|22.05|22.01|21.93|19
1631905500000|2021-09-17 19:05:00|22.03|21.95|22.13|22.05|22.16|22.08|22.01|21.93|15
1631905800000|2021-09-17 19:10:00|22.11|22.03|22.25|22.17|22.26|22.18|22.11|22.03|39
1631906100000|2021-09-17 19:15:00|22.26|22.18|22.23|22.15|22.28|22.2|22.21|22.13|113
1631906400000|2021-09-17 19:20:00|22.21|22.13|22.11|22.03|22.21|22.13|22.11|22.03|11
1631906700000|2021-09-17 19:25:00|22.13|22.05|22.21|22.13|22.23|22.15|22.13|22.05|2
1631907000000|2021-09-17 19:30:00|22.23|22.15|22.09|22.01|22.23|22.15|22.06|21.98|9
1631907300000|2021-09-17 19:35:00|22.07|21.99|22.04|21.96|22.11|22.03|22.03|21.95|10
1631907600000|2021-09-17 19:40:00|22.06|21.98|21.87|21.79|22.06|21.98|21.85|21.77|45
1631907900000|2021-09-17 19:45:00|21.85|21.77|22.14|22.06|22.14|22.06|21.85|21.77|14
1631908200000|2021-09-17 19:50:00|22.12|22.04|22.12|22.04|22.19|22.11|22.07|21.99|7
1631908500000|2021-09-17 19:55:00|22.14|22.06|22.27|22.02|22.27|22.15|22.11|22.02|44
1632096900000|2021-09-20 00:15:00|22.56|22.26|22.42|22.12|22.56|22.26|22.4|22.1|11
1632097200000|2021-09-20 00:20:00|22.41|22.11|22.5|22.2|22.52|22.22|22.41|22.11|0
1632097500000|2021-09-20 00:25:00|22.48|22.18|22.49|22.19|22.51|22.21|22.46|22.16|0
1632097800000|2021-09-20 00:30:00|22.47|22.17|22.49|22.19|22.51|22.21|22.46|22.16|0
1632098100000|2021-09-20 00:35:00|22.5|22.2|22.52|22.22|22.52|22.22|22.46|22.16|0
1632098400000|2021-09-20 00:40:00|22.53|22.23|22.52|22.27|22.53|22.27|22.48|22.18|0
1632098700000|2021-09-20 00:45:00|22.53|22.23|22.53|22.23|22.53|22.27|22.5|22.2|0
1632099000000|2021-09-20 00:50:00|22.52|22.27|22.52|22.27|22.53|22.27|22.52|22.23|0
1632099600000|2021-09-20 01:00:00|22.54|22.29|22.54|22.29|22.55|22.4|22.48|22.27|2
1632099900000|2021-09-20 01:05:00|22.48|22.4|22.49|22.41|22.55|22.41|22.47|22.3|14
1632100200000|2021-09-20 01:10:00|22.48|22.4|22.59|22.34|22.63|22.45|22.48|22.27|1
1632100500000|2021-09-20 01:15:00|22.61|22.36|22.59|22.34|22.63|22.38|22.57|22.32|1
1632100800000|2021-09-20 01:20:00|22.57|22.32|22.63|22.38|22.63|22.38|22.57|22.32|0
1632101100000|2021-09-20 01:25:00|22.51|22.43|22.63|22.38|22.63|22.45|22.51|22.32|0
1632101400000|2021-09-20 01:30:00|22.62|22.32|22.53|22.45|22.63|22.45|22.51|22.32|0
1632101700000|2021-09-20 01:35:00|22.63|22.38|22.53|22.45|22.64|22.49|22.51|22.32|0
1632102000000|2021-09-20 01:40:00|22.63|22.38|22.81|22.51|22.83|22.57|22.52|22.36|13
1632102300000|2021-09-20 01:45:00|22.82|22.52|22.78|22.53|22.87|22.57|22.78|22.48|10
1632102600000|2021-09-20 01:50:00|22.82|22.52|22.79|22.49|22.84|22.54|22.79|22.49|0
1632102900000|2021-09-20 01:55:00|22.81|22.51|22.86|22.56|22.92|22.62|22.8|22.5|0
1632103200000|2021-09-20 02:00:00|22.9|22.6|22.86|22.56|22.92|22.62|22.83|22.53|0
1632103500000|2021-09-20 02:05:00|22.88|22.58|22.91|22.61|22.93|22.63|22.88|22.58|0
1632103800000|2021-09-20 02:10:00|22.92|22.62|22.9|22.6|22.97|22.67|22.87|22.57|0
1632104100000|2021-09-20 02:15:00|22.88|22.58|23.03|22.73|23.07|22.77|22.88|22.58|0
1632104400000|2021-09-20 02:20:00|22.99|22.69|23.11|22.81|23.14|22.84|22.99|22.69|38
1632104700000|2021-09-20 02:25:00|23.09|22.79|23.13|22.83|23.15|22.85|23.07|22.77|10
1632105000000|2021-09-20 02:30:00|23.15|22.85|23.23|22.93|23.23|22.93|23.11|22.81|0
1632105300000|2021-09-20 02:35:00|23.21|22.91|23.19|22.89|23.3|23.05|23.19|22.89|3
1632105600000|2021-09-20 02:40:00|23.13|22.83|23.32|23.02|23.32|23.02|23.13|22.83|0
1632105900000|2021-09-20 02:45:00|23.3|23|23.26|22.96|23.34|23.04|23.26|22.96|0
1632106200000|2021-09-20 02:50:00|23.28|22.98|23.37|23.07|23.37|23.07|23.28|22.98|0
1632106500000|2021-09-20 02:55:00|23.34|23.04|23.39|23.09|23.39|23.09|23.3|23|0
1632106800000|2021-09-20 03:00:00|23.37|23.07|23.42|23.12|23.42|23.12|23.37|23.07|0
1632107100000|2021-09-20 03:05:00|23.33|23.03|23.42|23.12|23.42|23.12|23.33|23.03|0
1632107400000|2021-09-20 03:10:00|23.33|23.03|23.32|23.02|23.42|23.17|23.31|23.01|0
1632107700000|2021-09-20 03:15:00|23.26|22.96|23.32|23.02|23.32|23.02|23.24|22.94|0
1632108000000|2021-09-20 03:20:00|23.34|23.04|23.26|22.96|23.37|23.07|23.26|22.96|0
1632108300000|2021-09-20 03:25:00|23.28|22.98|23.39|23.09|23.39|23.09|23.28|22.98|0
1632108600000|2021-09-20 03:30:00|23.42|23.12|23.39|23.09|23.42|23.12|23.39|23.09|0
1632108900000|2021-09-20 03:35:00|23.41|23.11|23.42|23.12|23.42|23.12|23.37|23.07|0
1632109200000|2021-09-20 03:40:00|23.39|23.09|23.39|23.09|23.42|23.12|23.32|23.02|2
1632109500000|2021-09-20 03:45:00|23.32|23.02|23.34|23.04|23.39|23.09|23.28|22.98|0
1632109800000|2021-09-20 03:50:00|23.26|22.96|23.32|23.02|23.37|23.07|23.26|22.96|0
1632110100000|2021-09-20 03:55:00|23.28|22.98|23.37|23.07|23.37|23.07|23.26|22.96|0
1632110400000|2021-09-20 04:00:00|23.34|23.04|23.37|23.07|23.37|23.07|23.3|23|0
1632110700000|2021-09-20 04:05:00|23.34|23.04|23.37|23.07|23.39|23.09|23.3|23|0
1632111000000|2021-09-20 04:10:00|23.39|23.09|23.39|23.09|23.39|23.09|23.32|23.02|0
1632111300000|2021-09-20 04:15:00|23.32|23.02|23.42|23.17|23.42|23.17|23.32|23.02|0
1632111600000|2021-09-20 04:20:00|23.38|23.08|23.42|23.17|23.42|23.17|23.38|23.08|0
1632111900000|2021-09-20 04:25:00|23.36|23.06|23.42|23.17|23.42|23.17|23.35|23.05|0
1632112200000|2021-09-20 04:30:00|23.31|23.12|23.4|23.1|23.42|23.17|23.31|23.01|0
1632112500000|2021-09-20 04:35:00|23.31|23.01|23.42|23.12|23.42|23.17|23.31|23.01|0
1632112800000|2021-09-20 04:40:00|23.31|23.01|23.4|23.1|23.42|23.12|23.31|23.01|0
1632113100000|2021-09-20 04:45:00|23.35|23.05|23.35|23.05|23.4|23.1|23.28|22.98|0
1632113400000|2021-09-20 04:50:00|23.32|23.02|23.32|23.02|23.32|23.02|23.26|22.96|0
1632114000000|2021-09-20 05:00:00|23.3|23|23.32|23.02|23.35|23.05|23.3|23|0
1632114300000|2021-09-20 05:05:00|23.11|23.03|23.32|23.02|23.32|23.03|23.11|23.02|1
1632114600000|2021-09-20 05:10:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1632115500000|2021-09-20 05:25:00|23.28|22.98|23.24|22.99|23.3|23.03|23.11|22.97|2
1632115800000|2021-09-20 05:30:00|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1632116100000|2021-09-20 05:35:00|23.11|23.03|23.22|23.14|23.26|23.14|23.11|23.01|6
1632116700000|2021-09-20 05:45:00|23.2|23.12|23.3|23.05|23.3|23.12|23.17|23.01|1
1632117000000|2021-09-20 05:50:00|23.28|23.03|23.26|23.01|23.32|23.12|23.2|22.9|2
1632117300000|2021-09-20 05:55:00|23.16|23.08|23.22|22.97|23.25|23.08|23.09|22.9|13
1632117600000|2021-09-20 06:00:00|23.15|23.07|23.21|23.13|23.22|23.13|23.07|22.97|90
1632117900000|2021-09-20 06:05:00|23.2|23.12|23.42|23.34|23.47|23.39|23.2|23.12|24
1632118200000|2021-09-20 06:10:00|23.39|23.31|23.4|23.32|23.4|23.32|23.31|23.23|64
1632118500000|2021-09-20 06:15:00|23.38|23.3|23.5|23.42|23.55|23.47|23.33|23.25|41
1632118800000|2021-09-20 06:20:00|23.47|23.39|23.43|23.35|23.5|23.42|23.43|23.35|35
1632119100000|2021-09-20 06:25:00|23.45|23.37|23.41|23.33|23.45|23.37|23.39|23.31|1
1632119400000|2021-09-20 06:30:00|23.43|23.35|23.52|23.44|23.52|23.44|23.41|23.33|25
1632119700000|2021-09-20 06:35:00|23.5|23.42|23.64|23.56|23.64|23.56|23.48|23.4|16
1632120000000|2021-09-20 06:40:00|23.66|23.58|23.64|23.56|23.67|23.59|23.55|23.47|83
1632120300000|2021-09-20 06:45:00|23.62|23.54|23.51|23.43|23.64|23.56|23.49|23.41|102
1632120600000|2021-09-20 06:50:00|23.49|23.41|23.53|23.45|23.55|23.47|23.47|23.39|65
1632120900000|2021-09-20 06:55:00|23.51|23.43|23.46|23.38|23.55|23.47|23.37|23.29|115
1632121200000|2021-09-20 07:00:00|23.5|23.42|23.54|23.46|23.61|23.53|23.42|23.34|317
1632121500000|2021-09-20 07:05:00|23.52|23.44|23.51|23.43|23.6|23.52|23.42|23.34|532
1632121800000|2021-09-20 07:10:00|23.52|23.44|23.52|23.44|23.57|23.49|23.42|23.34|465
1632122100000|2021-09-20 07:15:00|23.54|23.46|23.52|23.44|23.66|23.58|23.48|23.4|699
1632122400000|2021-09-20 07:20:00|23.54|23.46|23.57|23.49|23.67|23.59|23.53|23.45|183
1632122700000|2021-09-20 07:25:00|23.62|23.54|23.67|23.59|23.72|23.64|23.57|23.49|284
1632123000000|2021-09-20 07:30:00|23.65|23.57|23.65|23.57|23.69|23.61|23.57|23.49|435
1632123300000|2021-09-20 07:35:00|23.61|23.53|23.5|23.42|23.74|23.66|23.5|23.42|776
1632123600000|2021-09-20 07:40:00|23.52|23.44|23.49|23.41|23.64|23.56|23.45|23.37|403
1632123900000|2021-09-20 07:45:00|23.47|23.39|23.54|23.46|23.59|23.51|23.45|23.37|109
1632124200000|2021-09-20 07:50:00|23.58|23.5|23.73|23.65|23.78|23.7|23.56|23.48|279
1632124500000|2021-09-20 07:55:00|23.75|23.67|23.77|23.69|23.87|23.79|23.72|23.64|327
1632124800000|2021-09-20 08:00:00|23.75|23.67|23.77|23.69|23.9|23.82|23.72|23.64|313
1632125100000|2021-09-20 08:05:00|23.8|23.72|23.72|23.64|23.82|23.74|23.67|23.59|124
1632125400000|2021-09-20 08:10:00|23.7|23.62|23.78|23.7|23.82|23.74|23.7|23.62|667
1632125700000|2021-09-20 08:15:00|23.74|23.66|23.79|23.71|23.79|23.71|23.74|23.66|1123
1632126000000|2021-09-20 08:20:00|23.77|23.69|23.79|23.71|23.83|23.75|23.74|23.66|487
1632126300000|2021-09-20 08:25:00|23.81|23.73|23.68|23.6|23.84|23.76|23.64|23.56|363
1632126600000|2021-09-20 08:30:00|23.69|23.61|23.64|23.56|23.78|23.7|23.63|23.55|591
1632126900000|2021-09-20 08:35:00|23.66|23.58|23.73|23.65|23.73|23.65|23.63|23.55|120
1632127200000|2021-09-20 08:40:00|23.76|23.68|23.73|23.65|23.78|23.7|23.71|23.63|120
1632127500000|2021-09-20 08:45:00|23.77|23.69|23.64|23.56|23.78|23.7|23.63|23.55|73
1632127800000|2021-09-20 08:50:00|23.63|23.55|23.5|23.42|23.64|23.56|23.5|23.42|349
1632128100000|2021-09-20 08:55:00|23.52|23.44|23.6|23.52|23.65|23.57|23.5|23.42|284
1632128400000|2021-09-20 09:00:00|23.62|23.54|23.65|23.57|23.65|23.57|23.58|23.5|115
1632128700000|2021-09-20 09:05:00|23.64|23.56|23.6|23.52|23.65|23.57|23.6|23.52|73
1632129000000|2021-09-20 09:10:00|23.62|23.54|23.64|23.56|23.69|23.61|23.6|23.52|105
1632129300000|2021-09-20 09:15:00|23.65|23.57|23.64|23.56|23.69|23.61|23.62|23.54|131
1632129600000|2021-09-20 09:20:00|23.65|23.57|23.74|23.66|23.78|23.7|23.65|23.57|230
1632129900000|2021-09-20 09:25:00|23.78|23.7|23.74|23.66|23.79|23.71|23.69|23.61|190
1632130200000|2021-09-20 09:30:00|23.76|23.68|23.76|23.68|23.78|23.7|23.69|23.61|87
1632130500000|2021-09-20 09:35:00|23.74|23.66|23.74|23.66|23.79|23.71|23.74|23.66|64
1632130800000|2021-09-20 09:40:00|23.79|23.71|23.87|23.79|23.92|23.84|23.78|23.7|1074
1632131100000|2021-09-20 09:45:00|23.88|23.8|23.88|23.8|23.92|23.84|23.87|23.79|187
1632131400000|2021-09-20 09:50:00|23.9|23.82|23.87|23.79|23.92|23.84|23.87|23.79|83
1632131700000|2021-09-20 09:55:00|23.85|23.77|23.87|23.79|23.87|23.79|23.82|23.74|266
1632132000000|2021-09-20 10:00:00|23.82|23.74|23.82|23.74|23.87|23.79|23.8|23.72|99
1632132300000|2021-09-20 10:05:00|23.8|23.72|23.78|23.7|23.82|23.74|23.73|23.65|126
1632132600000|2021-09-20 10:10:00|23.82|23.74|23.83|23.75|23.87|23.79|23.82|23.74|32
1632132900000|2021-09-20 10:15:00|23.82|23.74|23.78|23.7|23.82|23.74|23.78|23.7|153
1632133200000|2021-09-20 10:20:00|23.76|23.68|23.73|23.65|23.78|23.7|23.73|23.65|643
1632133500000|2021-09-20 10:25:00|23.69|23.61|23.64|23.56|23.69|23.61|23.64|23.56|356
1632133800000|2021-09-20 10:30:00|23.65|23.57|23.65|23.57|23.69|23.61|23.65|23.57|337
1632134100000|2021-09-20 10:35:00|23.67|23.59|23.7|23.62|23.78|23.7|23.64|23.56|239
1632134400000|2021-09-20 10:40:00|23.74|23.66|23.74|23.66|23.79|23.71|23.7|23.62|241
1632134700000|2021-09-20 10:45:00|23.76|23.68|23.74|23.66|23.78|23.7|23.74|23.66|136
1632135000000|2021-09-20 10:50:00|23.76|23.68|23.84|23.76|23.88|23.8|23.74|23.66|119
1632135300000|2021-09-20 10:55:00|23.86|23.78|23.85|23.77|23.89|23.81|23.84|23.76|28
1632135600000|2021-09-20 11:00:00|23.87|23.79|23.77|23.69|23.89|23.81|23.74|23.66|481
1632135900000|2021-09-20 11:05:00|23.75|23.67|23.79|23.71|23.79|23.71|23.75|23.67|73
1632136200000|2021-09-20 11:10:00|23.75|23.67|23.75|23.67|23.79|23.71|23.74|23.66|53
1632136500000|2021-09-20 11:15:00|23.79|23.71|23.8|23.72|23.84|23.76|23.75|23.67|125
1632136800000|2021-09-20 11:20:00|23.82|23.74|23.87|23.79|23.89|23.81|23.8|23.72|280
1632137100000|2021-09-20 11:25:00|23.85|23.77|23.9|23.82|23.94|23.86|23.85|23.77|278
1632137400000|2021-09-20 11:30:00|23.92|23.84|24.04|23.96|24.08|24|23.9|23.82|649
1632137700000|2021-09-20 11:35:00|24.06|23.98|23.89|23.81|24.08|24|23.89|23.81|313
1632138000000|2021-09-20 11:40:00|23.93|23.85|23.98|23.9|24.03|23.95|23.9|23.82|320
1632138300000|2021-09-20 11:45:00|23.99|23.91|23.99|23.91|24.03|23.95|23.94|23.86|286
1632138600000|2021-09-20 11:50:00|23.94|23.86|24.1|24.02|24.12|24.04|23.94|23.86|256
1632138900000|2021-09-20 11:55:00|24.08|24|24.12|24.04|24.15|24.07|24.06|23.98|86
1632139200000|2021-09-20 12:00:00|24.17|24.09|24.12|24.04|24.22|24.14|24.05|23.97|320
1632139500000|2021-09-20 12:05:00|24.1|24.02|24.22|24.14|24.26|24.18|24.05|23.97|344
1632139800000|2021-09-20 12:10:00|24.24|24.16|24.22|24.14|24.31|24.23|24.17|24.09|176
1632140100000|2021-09-20 12:15:00|24.24|24.16|24.34|24.26|24.36|24.28|24.2|24.12|307
1632140400000|2021-09-20 12:20:00|24.32|24.24|24.36|24.28|24.45|24.37|24.32|24.24|383
1632140700000|2021-09-20 12:25:00|24.38|24.3|24.41|24.33|24.45|24.37|24.31|24.23|602
1632141000000|2021-09-20 12:30:00|24.43|24.35|24.39|24.31|24.45|24.37|24.32|24.24|336
1632141300000|2021-09-20 12:35:00|24.37|24.29|24.22|24.14|24.41|24.33|24.22|24.14|355
1632141600000|2021-09-20 12:40:00|24.27|24.19|24.37|24.29|24.41|24.33|24.22|24.14|236
1632141900000|2021-09-20 12:45:00|24.36|24.28|24.22|24.14|24.37|24.29|24.17|24.09|197
1632142200000|2021-09-20 12:50:00|24.27|24.19|24.12|24.04|24.27|24.19|24.08|24|270
1632142500000|2021-09-20 12:55:00|24.15|24.07|24.17|24.09|24.22|24.14|24.12|24.04|293
1632142800000|2021-09-20 13:00:00|24.12|24.04|24.25|24.17|24.36|24.28|24.12|24.04|531
1632143100000|2021-09-20 13:05:00|24.27|24.19|24.17|24.09|24.32|24.24|24.17|24.09|206
1632143400000|2021-09-20 13:10:00|24.15|24.07|24.05|23.97|24.17|24.09|24.03|23.95|357
1632143700000|2021-09-20 13:15:00|24.07|23.99|24.08|24|24.12|24.04|23.98|23.9|865
1632144000000|2021-09-20 13:20:00|24.04|23.96|24.03|23.95|24.08|24|23.99|23.91|516
1632144300000|2021-09-20 13:25:00|24.07|23.99|24.03|23.95|24.08|24|23.98|23.9|446
1632144600000|2021-09-20 13:30:00|24.08|24|24.17|24.09|24.26|24.18|23.9|23.82|1564
1632144900000|2021-09-20 13:35:00|24.15|24.07|23.9|23.82|24.17|24.09|23.9|23.82|1034
1632145200000|2021-09-20 13:40:00|23.92|23.84|23.71|23.63|23.99|23.91|23.69|23.61|1569
1632145500000|2021-09-20 13:45:00|23.69|23.61|23.87|23.79|23.92|23.84|23.57|23.49|972
1632145800000|2021-09-20 13:50:00|23.88|23.8|24.06|23.98|24.17|24.09|23.87|23.79|577
1632146100000|2021-09-20 13:55:00|24.1|24.02|24.22|24.14|24.31|24.23|24.06|23.98|1203
1632146400000|2021-09-20 14:00:00|24.24|24.16|24.44|24.36|24.53|24.45|24.2|24.12|1808
1632146700000|2021-09-20 14:05:00|24.46|24.38|24.67|24.59|24.7|24.62|24.34|24.26|1507
1632147000000|2021-09-20 14:10:00|24.69|24.61|24.56|24.48|24.7|24.62|24.47|24.39|479
1632147300000|2021-09-20 14:15:00|24.6|24.52|24.61|24.53|24.73|24.65|24.56|24.48|750
1632147600000|2021-09-20 14:20:00|24.63|24.55|24.75|24.67|24.75|24.67|24.57|24.49|729
1632147900000|2021-09-20 14:25:00|24.73|24.65|24.53|24.45|24.81|24.73|24.43|24.35|405
1632148200000|2021-09-20 14:30:00|24.57|24.49|24.7|24.62|24.82|24.74|24.44|24.36|598
1632148500000|2021-09-20 14:35:00|24.67|24.59|24.62|24.54|24.72|24.64|24.48|24.4|288
1632148800000|2021-09-20 14:40:00|24.64|24.56|24.72|24.64|24.81|24.73|24.62|24.54|426
1632149100000|2021-09-20 14:45:00|24.74|24.66|24.62|24.54|24.83|24.75|24.57|24.49|647
1632149400000|2021-09-20 14:50:00|24.6|24.52|24.48|24.4|24.71|24.63|24.46|24.38|646
1632149700000|2021-09-20 14:55:00|24.52|24.44|24.71|24.63|24.77|24.69|24.48|24.4|612
1632150000000|2021-09-20 15:00:00|24.73|24.65|24.71|24.63|24.99|24.91|24.66|24.58|1087
1632150300000|2021-09-20 15:05:00|24.73|24.65|24.61|24.53|24.8|24.72|24.56|24.48|1241
1632150600000|2021-09-20 15:10:00|24.63|24.55|24.52|24.44|24.7|24.62|24.43|24.35|522
1632150900000|2021-09-20 15:15:00|24.57|24.49|24.6|24.52|24.71|24.63|24.52|24.44|1977
1632151200000|2021-09-20 15:20:00|24.62|24.54|24.73|24.65|24.78|24.7|24.55|24.47|2815
1632151500000|2021-09-20 15:25:00|24.69|24.61|24.73|24.65|24.92|24.84|24.64|24.56|5313
1632151800000|2021-09-20 15:30:00|24.76|24.68|24.87|24.79|24.98|24.9|24.73|24.65|1126
1632152100000|2021-09-20 15:35:00|24.88|24.8|25.03|24.95|25.03|24.95|24.87|24.79|272
1632152400000|2021-09-20 15:40:00|25.01|24.93|25.06|24.98|25.13|25.05|24.98|24.9|171
1632152700000|2021-09-20 15:45:00|25.04|24.96|25.09|25.01|25.14|25.06|24.9|24.82|142
1632153000000|2021-09-20 15:50:00|25.13|25.05|25.09|25.01|25.28|25.2|25.09|25.01|177
1632153300000|2021-09-20 15:55:00|25.11|25.03|25.28|25.2|25.3|25.22|25.11|25.03|164
1632153600000|2021-09-20 16:00:00|25.26|25.18|25.41|25.33|25.41|25.33|25.19|25.11|286
1632153900000|2021-09-20 16:05:00|25.42|25.34|25.61|25.53|25.61|25.53|25.37|25.29|193
1632154200000|2021-09-20 16:10:00|25.63|25.55|25.41|25.33|25.65|25.57|25.32|25.24|166
1632154500000|2021-09-20 16:15:00|25.43|25.35|25.55|25.47|25.55|25.47|25.36|25.28|71
1632154800000|2021-09-20 16:20:00|25.53|25.45|25.62|25.54|25.84|25.76|25.5|25.42|216
1632155100000|2021-09-20 16:25:00|25.6|25.52|25.54|25.46|25.6|25.52|25.45|25.37|89
1632155400000|2021-09-20 16:30:00|25.56|25.48|25.63|25.55|25.65|25.57|25.42|25.34|21
1632155700000|2021-09-20 16:35:00|25.61|25.53|25.63|25.55|25.72|25.64|25.54|25.46|84
1632156000000|2021-09-20 16:40:00|25.64|25.56|25.73|25.65|25.87|25.79|25.59|25.51|120
1632156300000|2021-09-20 16:45:00|25.75|25.67|25.68|25.6|25.87|25.79|25.54|25.46|24
1632156600000|2021-09-20 16:50:00|25.66|25.58|25.78|25.7|25.78|25.7|25.61|25.53|29
1632156900000|2021-09-20 16:55:00|25.8|25.72|25.85|25.77|25.87|25.79|25.69|25.61|57
1632157200000|2021-09-20 17:00:00|25.87|25.79|25.92|25.84|25.97|25.89|25.77|25.69|144
1632157500000|2021-09-20 17:05:00|25.94|25.86|26.28|26.2|26.34|26.26|25.92|25.84|171
1632157800000|2021-09-20 17:10:00|26.3|26.22|26.06|25.98|26.3|26.22|26|25.92|145
1632158100000|2021-09-20 17:15:00|26.09|26.01|25.95|25.87|26.13|26.05|25.91|25.83|30
1632158400000|2021-09-20 17:20:00|25.91|25.83|25.79|25.71|26|25.92|25.79|25.71|126
1632158700000|2021-09-20 17:25:00|25.77|25.69|25.72|25.64|25.9|25.82|25.72|25.64|38
1632159000000|2021-09-20 17:30:00|25.74|25.66|25.81|25.73|25.85|25.77|25.72|25.64|7
1632159300000|2021-09-20 17:35:00|25.79|25.71|25.48|25.4|25.81|25.73|25.45|25.37|35
1632159600000|2021-09-20 17:40:00|25.5|25.42|25.73|25.65|25.73|25.65|25.5|25.42|86
1632159900000|2021-09-20 17:45:00|25.77|25.69|25.67|25.59|25.79|25.71|25.57|25.49|33
1632160200000|2021-09-20 17:50:00|25.65|25.57|25.67|25.59|25.76|25.68|25.62|25.54|27
1632160500000|2021-09-20 17:55:00|25.66|25.58|25.77|25.69|25.86|25.78|25.62|25.54|37
1632160800000|2021-09-20 18:00:00|25.76|25.68|25.81|25.73|25.91|25.83|25.62|25.54|56
1632161100000|2021-09-20 18:05:00|25.86|25.78|26.06|25.98|26.08|26|25.81|25.73|82
1632161400000|2021-09-20 18:10:00|26.05|25.97|26.07|25.99|26.07|25.99|25.95|25.87|20
1632161700000|2021-09-20 18:15:00|26.05|25.97|26.05|25.97|26.13|26.05|26.02|25.94|18
1632162000000|2021-09-20 18:20:00|26.1|26.02|26.29|26.21|26.29|26.21|25.96|25.88|35
1632162300000|2021-09-20 18:25:00|26.27|26.19|26.29|26.21|26.33|26.25|26.19|26.11|34
1632162600000|2021-09-20 18:30:00|26.28|26.2|26.29|26.21|26.33|26.25|26.17|26.09|15
1632162900000|2021-09-20 18:35:00|26.28|26.2|26.33|26.25|26.42|26.34|26.28|26.2|148
1632163200000|2021-09-20 18:40:00|26.31|26.23|26.35|26.27|26.4|26.32|26.19|26.11|42
1632163500000|2021-09-20 18:45:00|26.37|26.29|26.28|26.2|26.37|26.29|26.14|26.06|59
1632163800000|2021-09-20 18:50:00|26.26|26.18|26.36|26.28|26.36|26.28|26.14|26.06|42
1632164100000|2021-09-20 18:55:00|26.38|26.3|26.35|26.27|26.55|26.47|26.2|26.12|51
1632164400000|2021-09-20 19:00:00|26.37|26.29|26.16|26.08|26.37|26.29|26.11|26.03|6
1632164700000|2021-09-20 19:05:00|26.18|26.1|26.42|26.34|26.5|26.42|26.18|26.1|13
1632165000000|2021-09-20 19:10:00|26.44|26.36|26.6|26.52|26.65|26.57|26.27|26.19|12
1632165300000|2021-09-20 19:15:00|26.58|26.5|26.66|26.58|26.77|26.67|26.48|26.4|2
1632165600000|2021-09-20 19:20:00|26.64|26.56|26.16|26.08|26.66|26.58|26.16|26.08|35
1632165900000|2021-09-20 19:25:00|26.2|26.12|25.84|25.76|26.27|26.19|25.84|25.76|58
1632166200000|2021-09-20 19:30:00|25.88|25.8|25.67|25.59|25.95|25.81|25.62|25.54|54
1632166500000|2021-09-20 19:35:00|25.65|25.57|25.62|25.54|25.69|25.61|25.48|25.4|91
1632166800000|2021-09-20 19:40:00|25.6|25.52|25.47|25.39|25.69|25.54|25.44|25.29|19
1632167100000|2021-09-20 19:45:00|25.46|25.38|25.32|25.24|25.57|25.44|25.26|25.13|99
1632167400000|2021-09-20 19:50:00|25.28|25.2|24.72|24.64|25.28|25.2|24.66|24.58|179
1632167700000|2021-09-20 19:55:00|24.7|24.62|24.91|24.61|24.96|24.66|24.45|24.33|104
1632183300000|2021-09-21 00:15:00|24.5|24.2|24.42|24.17|24.7|24.4|24.42|24.17|2
1632183600000|2021-09-21 00:20:00|24.43|24.18|24.41|24.16|24.59|24.29|24.41|24.16|40
1632183900000|2021-09-21 00:25:00|24.43|24.18|24.41|24.16|24.59|24.29|24.28|24.15|8
1632184200000|2021-09-21 00:30:00|24.43|24.18|24.22|23.97|24.49|24.19|24.09|23.95|50
1632184500000|2021-09-21 00:35:00|24.2|23.95|24.19|23.89|24.32|24.02|24.12|23.86|20
1632184800000|2021-09-21 00:40:00|24.21|23.91|24.26|23.96|24.26|23.96|24.2|23.9|0
1632185100000|2021-09-21 00:45:00|24.28|23.98|24.28|23.98|24.3|24|24.28|23.98|10
1632185400000|2021-09-21 00:50:00|24.3|24|24.33|24.03|24.33|24.03|24.3|24|0
1632185700000|2021-09-21 00:55:00|24.35|24.05|24.6|24.3|24.62|24.32|24.28|23.98|2
1632186000000|2021-09-21 01:00:00|24.62|24.32|24.65|24.35|24.69|24.39|24.59|24.29|0
1632186300000|2021-09-21 01:05:00|24.63|24.33|24.54|24.24|24.65|24.35|24.54|24.24|0
1632186600000|2021-09-21 01:10:00|24.53|24.23|24.5|24.2|24.54|24.24|24.42|24.12|0
1632186900000|2021-09-21 01:15:00|24.49|24.19|24.43|24.13|24.49|24.2|24.37|24.07|32
1632187200000|2021-09-21 01:20:00|24.37|24.07|24.65|24.35|24.68|24.38|24.35|24.05|2
1632187500000|2021-09-21 01:25:00|24.6|24.3|24.66|24.36|24.67|24.37|24.46|24.16|0
1632187800000|2021-09-21 01:30:00|24.67|24.37|24.6|24.3|24.71|24.41|24.58|24.28|0
1632188100000|2021-09-21 01:35:00|24.58|24.28|24.69|24.39|24.7|24.4|24.56|24.26|0
1632188400000|2021-09-21 01:40:00|24.67|24.37|24.6|24.3|24.69|24.39|24.6|24.3|0
1632188700000|2021-09-21 01:45:00|24.62|24.32|24.55|24.25|24.62|24.32|24.55|24.25|0
1632189000000|2021-09-21 01:50:00|24.57|24.27|24.55|24.25|24.59|24.29|24.55|24.25|0
1632189300000|2021-09-21 01:55:00|24.56|24.26|24.55|24.25|24.6|24.3|24.55|24.25|0
1632189600000|2021-09-21 02:00:00|24.59|24.29|24.55|24.25|24.59|24.29|24.55|24.25|0
1632189900000|2021-09-21 02:05:00|24.59|24.29|24.56|24.26|24.59|24.29|24.55|24.25|0
1632190200000|2021-09-21 02:10:00|24.55|24.25|24.55|24.25|24.59|24.29|24.53|24.23|0
1632190500000|2021-09-21 02:15:00|24.56|24.26|24.49|24.24|24.6|24.3|24.49|24.24|0
1632190800000|2021-09-21 02:20:00|24.5|24.25|24.48|24.23|24.5|24.25|24.48|24.23|0
1632191100000|2021-09-21 02:25:00|24.47|24.22|24.42|24.12|24.47|24.22|24.42|24.12|1
1632191400000|2021-09-21 02:30:00|24.44|24.14|24.45|24.15|24.45|24.15|24.44|24.14|0
1632191700000|2021-09-21 02:35:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1632192000000|2021-09-21 02:40:00|24.63|24.33|24.65|24.35|24.66|24.36|24.63|24.33|1
1632192300000|2021-09-21 02:45:00|24.63|24.33|24.41|24.11|24.63|24.34|24.39|24.09|1
1632192600000|2021-09-21 02:50:00|24.43|24.13|24.45|24.15|24.46|24.16|24.41|24.11|0
1632192900000|2021-09-21 02:55:00|24.43|24.13|24.34|24.04|24.45|24.15|24.34|24.04|0
1632193200000|2021-09-21 03:00:00|24.36|24.06|24.43|24.13|24.48|24.18|24.36|24.06|0
1632193500000|2021-09-21 03:05:00|24.41|24.11|24.46|24.16|24.46|24.16|24.41|24.11|0
1632193800000|2021-09-21 03:10:00|24.44|24.14|24.44|24.14|24.48|24.18|24.41|24.11|0
1632194100000|2021-09-21 03:15:00|24.43|24.13|24.54|24.24|24.54|24.24|24.43|24.13|0
1632194400000|2021-09-21 03:20:00|24.58|24.28|24.56|24.26|24.61|24.31|24.49|24.19|0
1632194700000|2021-09-21 03:25:00|24.54|24.24|24.56|24.26|24.56|24.26|24.49|24.19|0
1632195000000|2021-09-21 03:30:00|24.5|24.2|24.53|24.23|24.58|24.28|24.5|24.2|0
1632195300000|2021-09-21 03:35:00|24.55|24.25|24.53|24.23|24.62|24.32|24.53|24.23|0
1632195600000|2021-09-21 03:40:00|24.54|24.24|24.53|24.23|24.61|24.31|24.53|24.23|0
1632195900000|2021-09-21 03:45:00|24.51|24.21|24.43|24.18|24.51|24.25|24.32|24.17|57
1632196500000|2021-09-21 03:55:00|24.37|24.07|24.34|24.04|24.37|24.08|24.33|24.03|68
1632196800000|2021-09-21 04:00:00|24.33|24.03|24.33|24.08|24.34|24.08|24.33|24.03|0
1632197100000|2021-09-21 04:05:00|24.34|24.04|24.34|24.04|24.34|24.08|24.33|24.04|0
1632197400000|2021-09-21 04:10:00|24.3|24|24.33|24.03|24.34|24.08|24.3|24|0
1632197700000|2021-09-21 04:15:00|24.32|24.07|24.32|24.02|24.33|24.07|24.26|23.96|0
1632198000000|2021-09-21 04:20:00|24.26|23.96|24.3|24|24.33|24.03|24.26|23.96|0
1632198300000|2021-09-21 04:25:00|24.28|23.98|24.31|24.01|24.31|24.03|24.26|23.96|0
1632198600000|2021-09-21 04:30:00|24.3|24|24.34|24.04|24.35|24.09|24.3|24|0
1632198900000|2021-09-21 04:35:00|24.33|24.08|24.29|24.21|24.34|24.21|24.29|24|0
1632199200000|2021-09-21 04:40:00|24.35|24.1|24.35|24.1|24.35|24.23|24.31|24.08|0
1632199500000|2021-09-21 04:45:00|24.33|24.08|24.33|24.08|24.35|24.1|24.33|24.08|1
1632199800000|2021-09-21 04:50:00|24.31|24.06|24.27|24.02|24.31|24.06|24.27|24.02|0
1632200100000|2021-09-21 04:55:00|24.28|24.03|24.28|23.98|24.28|24.03|24.27|23.98|0
1632200400000|2021-09-21 05:00:00|24.27|24.02|24.28|24.03|24.29|24.03|24.26|23.98|0
1632200700000|2021-09-21 05:05:00|24.3|24.05|24.44|24.14|24.44|24.16|24.24|24.03|2
1632201000000|2021-09-21 05:10:00|24.42|24.12|24.43|24.13|24.44|24.17|24.2|23.98|0
1632201300000|2021-09-21 05:15:00|24.38|24.11|24.48|24.18|24.48|24.23|24.37|24.08|0
1632201600000|2021-09-21 05:20:00|24.43|24.14|24.5|24.25|24.54|24.36|24.43|24.14|0
1632201900000|2021-09-21 05:25:00|24.48|24.23|24.37|24.12|24.48|24.23|24.26|24.09|5
1632202200000|2021-09-21 05:30:00|24.39|24.14|24.39|24.14|24.4|24.25|24.29|24.12|0
1632202500000|2021-09-21 05:35:00|24.41|24.16|24.43|24.18|24.46|24.33|24.29|24.14|1
1632202800000|2021-09-21 05:40:00|24.41|24.16|24.56|24.31|24.56|24.37|24.41|24.16|15
1632203100000|2021-09-21 05:45:00|24.48|24.23|24.51|24.43|24.58|24.43|24.42|24.23|47
1632203400000|2021-09-21 05:50:00|24.49|24.41|24.62|24.54|24.69|24.54|24.49|24.41|2
1632203700000|2021-09-21 05:55:00|24.64|24.56|24.52|24.44|24.64|24.56|24.52|24.38|5
1632204000000|2021-09-21 06:00:00|24.48|24.4|24.49|24.41|24.57|24.49|24.32|24.24|116
1632204300000|2021-09-21 06:05:00|24.51|24.43|24.36|24.28|24.51|24.43|24.31|24.23|42
1632204600000|2021-09-21 06:10:00|24.35|24.27|24.14|24.06|24.35|24.27|24.1|24.02|16
1632204900000|2021-09-21 06:15:00|24.12|24.04|24.15|24.07|24.22|24.14|24.09|24.01|38
1632205200000|2021-09-21 06:20:00|24.13|24.05|24.2|24.12|24.2|24.12|24.12|24.04|0
1632205500000|2021-09-21 06:25:00|24.19|24.11|24.08|24|24.22|24.14|24.06|23.98|36
1632205800000|2021-09-21 06:30:00|24.1|24.02|24.01|23.93|24.1|24.02|23.98|23.9|56
1632206100000|2021-09-21 06:35:00|24|23.92|24.06|23.98|24.08|24|23.98|23.9|15
1632206400000|2021-09-21 06:40:00|24.05|23.97|24.23|24.15|24.25|24.17|24.03|23.95|37
1632206700000|2021-09-21 06:45:00|24.21|24.13|24.14|24.06|24.3|24.22|24.14|24.06|16
1632207000000|2021-09-21 06:50:00|24.16|24.08|24.13|24.05|24.18|24.1|24.11|24.03|21
1632207300000|2021-09-21 06:55:00|24.14|24.06|24.21|24.13|24.21|24.13|24.13|24.05|4
1632207600000|2021-09-21 07:00:00|24.23|24.15|24.04|23.96|24.27|24.19|23.91|23.83|284
1632207900000|2021-09-21 07:05:00|24.06|23.98|24.12|24.04|24.13|24.05|23.94|23.86|409
1632208200000|2021-09-21 07:10:00|24.1|24.02|24.05|23.97|24.19|24.11|24.03|23.95|428
1632208500000|2021-09-21 07:15:00|24.07|23.99|23.9|23.82|24.12|24.04|23.9|23.82|378
1632208800000|2021-09-21 07:20:00|23.89|23.81|23.79|23.71|23.89|23.81|23.71|23.63|243
1632209100000|2021-09-21 07:25:00|23.83|23.75|23.79|23.71|23.92|23.84|23.77|23.69|339
1632209400000|2021-09-21 07:30:00|23.81|23.73|23.76|23.68|23.81|23.73|23.71|23.63|328
1632209700000|2021-09-21 07:35:00|23.8|23.72|23.74|23.66|23.86|23.78|23.72|23.64|379
1632210000000|2021-09-21 07:40:00|23.72|23.64|23.67|23.59|23.74|23.66|23.63|23.55|153
1632210300000|2021-09-21 07:45:00|23.65|23.57|23.72|23.64|23.72|23.64|23.63|23.55|120
1632210600000|2021-09-21 07:50:00|23.7|23.62|23.65|23.57|23.72|23.64|23.58|23.5|458
1632210900000|2021-09-21 07:55:00|23.63|23.55|23.63|23.55|23.67|23.59|23.63|23.55|184
1632211200000|2021-09-21 08:00:00|23.65|23.57|23.62|23.54|23.65|23.57|23.58|23.5|202
1632211500000|2021-09-21 08:05:00|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|131
1632211800000|2021-09-21 08:10:00|23.54|23.46|23.53|23.45|23.58|23.5|23.53|23.45|154
1632212100000|2021-09-21 08:15:00|23.49|23.41|23.53|23.45|23.53|23.45|23.48|23.4|135
1632212400000|2021-09-21 08:20:00|23.55|23.47|23.75|23.67|23.75|23.67|23.55|23.47|475
1632212700000|2021-09-21 08:25:00|23.73|23.65|23.66|23.58|23.75|23.67|23.66|23.58|81
1632213000000|2021-09-21 08:30:00|23.64|23.56|23.61|23.53|23.66|23.58|23.57|23.49|136
1632213300000|2021-09-21 08:35:00|23.57|23.49|23.57|23.49|23.61|23.53|23.52|23.44|61
1632213600000|2021-09-21 08:40:00|23.54|23.46|23.57|23.49|23.61|23.53|23.54|23.46|158
1632213900000|2021-09-21 08:45:00|23.59|23.51|23.57|23.49|23.61|23.53|23.56|23.48|54
1632214200000|2021-09-21 08:50:00|23.56|23.48|23.64|23.56|23.64|23.56|23.52|23.44|163
1632214500000|2021-09-21 08:55:00|23.66|23.58|23.72|23.64|23.76|23.68|23.62|23.54|62
1632214800000|2021-09-21 09:00:00|23.71|23.63|23.77|23.69|23.86|23.78|23.67|23.59|354
1632215100000|2021-09-21 09:05:00|23.79|23.71|23.85|23.77|23.85|23.77|23.77|23.69|95
1632215400000|2021-09-21 09:10:00|23.83|23.75|23.85|23.77|23.85|23.77|23.76|23.68|186
1632215700000|2021-09-21 09:15:00|23.83|23.75|23.85|23.77|23.9|23.82|23.8|23.72|275
1632216000000|2021-09-21 09:20:00|23.86|23.78|23.95|23.87|23.95|23.87|23.85|23.77|232
1632216300000|2021-09-21 09:25:00|23.99|23.91|23.91|23.83|23.99|23.91|23.86|23.78|93
1632216600000|2021-09-21 09:30:00|23.88|23.8|23.86|23.78|23.88|23.8|23.86|23.78|191
1632216900000|2021-09-21 09:35:00|23.82|23.74|23.86|23.78|23.88|23.8|23.82|23.74|52
1632217200000|2021-09-21 09:40:00|23.85|23.77|23.77|23.69|23.85|23.77|23.76|23.68|303
1632217500000|2021-09-21 09:45:00|23.81|23.73|23.73|23.65|23.81|23.73|23.72|23.64|104
1632217800000|2021-09-21 09:50:00|23.72|23.64|23.73|23.65|23.73|23.65|23.66|23.58|62
1632218100000|2021-09-21 09:55:00|23.71|23.63|23.73|23.65|23.78|23.7|23.69|23.61|133
1632218700000|2021-09-21 10:05:00|23.71|23.63|23.73|23.65|23.76|23.68|23.69|23.61|46
1632219000000|2021-09-21 10:10:00|23.69|23.61|23.81|23.73|23.83|23.75|23.69|23.61|154
1632219300000|2021-09-21 10:15:00|23.79|23.71|23.74|23.66|23.81|23.73|23.74|23.66|74
1632219600000|2021-09-21 10:20:00|23.73|23.65|23.69|23.61|23.74|23.66|23.69|23.61|46
1632219900000|2021-09-21 10:25:00|23.73|23.65|23.73|23.65|23.78|23.7|23.69|23.61|147
1632220200000|2021-09-21 10:30:00|23.76|23.68|23.79|23.71|23.83|23.75|23.73|23.65|101
1632220500000|2021-09-21 10:35:00|23.78|23.7|23.74|23.66|23.78|23.7|23.7|23.62|70
1632220800000|2021-09-21 10:40:00|23.76|23.68|23.83|23.75|23.83|23.75|23.74|23.66|12
1632221100000|2021-09-21 10:45:00|23.84|23.76|23.84|23.76|23.86|23.78|23.83|23.75|50
1632221400000|2021-09-21 10:50:00|23.83|23.75|23.81|23.73|23.83|23.75|23.79|23.71|24
1632221700000|2021-09-21 10:55:00|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|2
1632222000000|2021-09-21 11:00:00|23.88|23.8|23.83|23.75|23.88|23.8|23.83|23.75|113
1632222300000|2021-09-21 11:05:00|23.84|23.76|23.83|23.75|23.88|23.8|23.83|23.75|53
1632222600000|2021-09-21 11:10:00|23.85|23.77|23.83|23.75|23.88|23.8|23.79|23.71|67
1632222900000|2021-09-21 11:15:00|23.79|23.71|23.78|23.7|23.83|23.75|23.74|23.66|129
1632223200000|2021-09-21 11:20:00|23.76|23.68|23.78|23.7|23.78|23.7|23.74|23.66|29
1632223500000|2021-09-21 11:25:00|23.76|23.68|23.78|23.7|23.78|23.7|23.74|23.66|48
1632223800000|2021-09-21 11:30:00|23.76|23.68|23.78|23.7|23.79|23.71|23.74|23.66|79
1632224100000|2021-09-21 11:35:00|23.79|23.71|23.92|23.84|23.92|23.84|23.79|23.71|81
1632224400000|2021-09-21 11:40:00|23.9|23.82|23.84|23.76|23.9|23.82|23.83|23.75|74
1632224700000|2021-09-21 11:45:00|23.83|23.75|23.79|23.71|23.84|23.76|23.75|23.67|171
1632225000000|2021-09-21 11:50:00|23.81|23.73|23.79|23.71|23.81|23.73|23.79|23.71|2
1632225300000|2021-09-21 11:55:00|||||||||32
1632225600000|2021-09-21 12:00:00|23.75|23.67|23.79|23.71|23.79|23.71|23.75|23.67|28
1632225900000|2021-09-21 12:05:00|23.75|23.67|23.75|23.67|23.79|23.71|23.7|23.62|263
1632226200000|2021-09-21 12:10:00|23.77|23.69|24.1|24.02|24.11|24.03|23.75|23.67|585
1632226500000|2021-09-21 12:15:00|24.13|24.05|23.95|23.87|24.13|24.05|23.88|23.8|697
1632226800000|2021-09-21 12:20:00|23.97|23.89|24.01|23.93|24.08|24|23.88|23.8|405
1632227100000|2021-09-21 12:25:00|24|23.92|24.01|23.93|24.05|23.97|23.96|23.88|89
1632227400000|2021-09-21 12:30:00|24.03|23.95|23.96|23.88|24.05|23.97|23.91|23.83|262
1632227700000|2021-09-21 12:35:00|23.92|23.84|23.87|23.79|23.96|23.88|23.83|23.75|142
1632228000000|2021-09-21 12:40:00|23.85|23.77|23.87|23.79|23.92|23.84|23.85|23.77|10
1632228300000|2021-09-21 12:45:00|23.85|23.77|23.85|23.77|23.87|23.79|23.83|23.75|35
1632228600000|2021-09-21 12:50:00|23.83|23.75|24.05|23.97|24.06|23.98|23.83|23.75|149
1632228900000|2021-09-21 12:55:00|24.06|23.98|24.1|24.02|24.13|24.05|23.92|23.84|359
1632229200000|2021-09-21 13:00:00|24.06|23.98|23.96|23.88|24.15|24.07|23.96|23.88|363
1632229500000|2021-09-21 13:05:00|24|23.92|24.06|23.98|24.06|23.98|23.96|23.88|218
1632229800000|2021-09-21 13:10:00|24.05|23.97|24.1|24.02|24.1|24.02|24.01|23.93|76
1632230100000|2021-09-21 13:15:00|24.08|24|24.11|24.03|24.2|24.12|24.08|24|240
1632230400000|2021-09-21 13:20:00|24.13|24.05|24.11|24.03|24.16|24.08|24.11|24.03|1152
1632230700000|2021-09-21 13:25:00|24.07|23.99|24.02|23.94|24.11|24.03|24.01|23.93|123
1632231000000|2021-09-21 13:30:00|24.06|23.98|24.25|24.17|24.34|24.26|24.02|23.94|1016
1632231300000|2021-09-21 13:35:00|24.21|24.13|24.07|23.99|24.21|24.13|23.97|23.89|727
1632231600000|2021-09-21 13:40:00|24.09|24.01|24.01|23.93|24.29|24.21|24.01|23.93|577
1632231900000|2021-09-21 13:45:00|24.02|23.94|23.88|23.8|24.06|23.98|23.84|23.76|507
1632232200000|2021-09-21 13:50:00|23.86|23.78|23.88|23.8|23.93|23.85|23.83|23.75|219
1632232500000|2021-09-21 13:55:00|23.86|23.78|24.01|23.93|24.06|23.98|23.79|23.71|353
1632232800000|2021-09-21 14:00:00|23.99|23.91|24.06|23.98|24.15|24.07|23.92|23.84|266
1632233100000|2021-09-21 14:05:00|24.04|23.96|24.47|24.39|24.47|24.39|24.01|23.93|197
1632233400000|2021-09-21 14:10:00|24.45|24.37|24.29|24.21|24.51|24.43|24.29|24.21|381
1632233700000|2021-09-21 14:15:00|24.24|24.16|24.2|24.12|24.42|24.34|24.1|24.02|1034
1632234000000|2021-09-21 14:20:00|24.18|24.1|24.48|24.4|24.48|24.4|24.18|24.1|281
1632234300000|2021-09-21 14:25:00|24.46|24.38|24.31|24.23|24.61|24.53|24.29|24.21|326
1632234600000|2021-09-21 14:30:00|24.29|24.21|24.43|24.35|24.48|24.4|24.24|24.16|368
1632234900000|2021-09-21 14:35:00|24.45|24.37|24.38|24.3|24.61|24.53|24.38|24.3|347
1632235200000|2021-09-21 14:40:00|24.4|24.32|24.38|24.3|24.51|24.43|24.33|24.25|211
1632235500000|2021-09-21 14:45:00|24.35|24.27|24.76|24.68|24.8|24.72|24.33|24.25|417
1632235800000|2021-09-21 14:50:00|24.75|24.67|24.8|24.72|24.93|24.85|24.75|24.67|445
1632236100000|2021-09-21 14:55:00|24.78|24.7|24.7|24.62|24.78|24.7|24.63|24.55|628
1632236400000|2021-09-21 15:00:00|24.72|24.64|24.64|24.56|24.89|24.81|24.63|24.55|340
1632236700000|2021-09-21 15:05:00|24.66|24.58|24.24|24.16|24.66|24.58|24.24|24.16|889
1632237000000|2021-09-21 15:10:00|24.28|24.2|24.22|24.14|24.33|24.25|24.2|24.12|356
1632237300000|2021-09-21 15:15:00|24.21|24.13|24.27|24.19|24.34|24.26|24.2|24.12|179
1632237600000|2021-09-21 15:20:00|24.29|24.21|24.34|24.26|24.37|24.29|24.25|24.17|76
1632237900000|2021-09-21 15:25:00|24.3|24.22|24.48|24.4|24.57|24.49|24.28|24.2|766
1632238200000|2021-09-21 15:30:00|24.46|24.38|24.16|24.08|24.46|24.38|24.14|24.06|331
1632238500000|2021-09-21 15:35:00|24.19|24.11|24.2|24.12|24.2|24.12|24.11|24.03|62
1632238800000|2021-09-21 15:40:00|24.18|24.1|24.11|24.03|24.2|24.12|24.07|23.99|50
1632239100000|2021-09-21 15:45:00|24.09|24.01|24.07|23.99|24.12|24.04|24|23.92|53
1632239400000|2021-09-21 15:50:00|24.05|23.97|24.07|23.99|24.12|24.04|24.05|23.97|24
1632239700000|2021-09-21 15:55:00|24.09|24.01|24.11|24.03|24.16|24.08|24.02|23.94|76
1632240000000|2021-09-21 16:00:00|24.09|24.01|23.93|23.85|24.12|24.04|23.83|23.75|63
1632240300000|2021-09-21 16:05:00|23.91|23.83|23.91|23.83|23.95|23.87|23.88|23.8|1
1632240600000|2021-09-21 16:10:00|23.89|23.81|23.88|23.8|23.93|23.85|23.84|23.76|10
1632240900000|2021-09-21 16:15:00|23.91|23.83|24.01|23.93|24.03|23.95|23.88|23.8|9
1632241200000|2021-09-21 16:20:00|23.99|23.91|24.03|23.95|24.03|23.95|23.94|23.86|3
1632241500000|2021-09-21 16:25:00|24.01|23.93|24.12|24.04|24.12|24.04|23.98|23.9|0
1632241800000|2021-09-21 16:30:00|24.13|24.05|24|23.92|24.17|24.09|23.98|23.9|17
1632242100000|2021-09-21 16:35:00|24.02|23.94|23.96|23.88|24.03|23.95|23.93|23.85|0
1632242400000|2021-09-21 16:40:00|23.98|23.9|23.89|23.81|23.98|23.9|23.86|23.78|6
1632242700000|2021-09-21 16:45:00|23.91|23.83|23.93|23.85|23.98|23.9|23.86|23.78|10
1632243000000|2021-09-21 16:50:00|23.94|23.86|24.15|24.07|24.23|24.15|23.94|23.86|13
1632243300000|2021-09-21 16:55:00|24.12|24.04|24.04|23.96|24.15|24.07|23.98|23.9|10
1632243600000|2021-09-21 17:00:00|24.03|23.95|24.1|24.02|24.18|24.1|23.99|23.91|6
1632243900000|2021-09-21 17:05:00|24.08|24|24.12|24.04|24.17|24.09|24.03|23.95|18
1632244200000|2021-09-21 17:10:00|24.1|24.02|24.08|24|24.13|24.05|24.03|23.95|5
1632244500000|2021-09-21 17:15:00|24.1|24.02|24.06|23.98|24.17|24.09|24.06|23.98|6
1632244800000|2021-09-21 17:20:00|24.08|24|24.22|24.14|24.24|24.16|23.98|23.9|27
1632245100000|2021-09-21 17:25:00|24.2|24.12|24.24|24.16|24.32|24.24|24.11|24.03|8
1632245400000|2021-09-21 17:30:00|24.26|24.18|24.22|24.14|24.28|24.2|24.18|24.1|6
1632245700000|2021-09-21 17:35:00|24.2|24.12|24.1|24.02|24.22|24.14|24.08|24|9
1632246000000|2021-09-21 17:40:00|24.08|24|24.25|24.17|24.3|24.22|24.08|24|27
1632246300000|2021-09-21 17:45:00|24.23|24.15|24.1|24.02|24.28|24.2|24.07|23.99|24
1632246600000|2021-09-21 17:50:00|24.12|24.04|24.27|24.19|24.34|24.26|24.02|23.94|36
1632246900000|2021-09-21 17:55:00|24.28|24.2|24.26|24.18|24.3|24.22|24.21|24.13|10
1632247200000|2021-09-21 18:00:00|24.22|24.14|24.12|24.04|24.22|24.14|24.12|24.04|8
1632247500000|2021-09-21 18:05:00|24.11|24.03|24.08|24|24.12|24.04|24.07|23.99|3
1632247800000|2021-09-21 18:10:00|24.1|24.02|24.17|24.09|24.17|24.09|24.08|24|4
1632248100000|2021-09-21 18:15:00|24.16|24.08|24.22|24.14|24.22|24.14|24.12|24.04|7
1632248400000|2021-09-21 18:20:00|24.26|24.18|24.37|24.29|24.4|24.32|24.22|24.14|17
1632248700000|2021-09-21 18:25:00|24.33|24.25|24.35|24.27|24.45|24.37|24.27|24.19|14
1632249000000|2021-09-21 18:30:00|24.32|24.24|24.15|24.07|24.32|24.24|24.13|24.05|8
1632249300000|2021-09-21 18:35:00|24.13|24.05|24.1|24.02|24.2|24.12|24.07|23.99|8
1632249600000|2021-09-21 18:40:00|24.07|23.99|24.05|23.97|24.1|24.02|24.02|23.94|6
1632249900000|2021-09-21 18:45:00|24.08|24|24|23.92|24.1|24.02|24|23.92|7
1632250200000|2021-09-21 18:50:00|24.01|23.93|23.83|23.75|24.01|23.93|23.73|23.65|53
1632250500000|2021-09-21 18:55:00|23.81|23.73|23.85|23.77|23.92|23.84|23.8|23.72|1
1632250800000|2021-09-21 19:00:00|23.82|23.74|23.81|23.73|23.83|23.75|23.71|23.63|64
1632251100000|2021-09-21 19:05:00|23.79|23.71|23.81|23.73|23.85|23.77|23.72|23.64|10
1632251400000|2021-09-21 19:10:00|23.83|23.75|23.66|23.58|23.9|23.82|23.64|23.56|12
1632251700000|2021-09-21 19:15:00|23.64|23.56|23.72|23.64|23.72|23.64|23.54|23.46|144
1632252000000|2021-09-21 19:20:00|23.71|23.63|23.67|23.59|23.72|23.64|23.57|23.49|20
1632252300000|2021-09-21 19:25:00|23.66|23.58|23.63|23.55|23.71|23.63|23.57|23.49|10
1632252600000|2021-09-21 19:30:00|23.61|23.53|23.52|23.44|23.61|23.53|23.49|23.41|71
1632252900000|2021-09-21 19:35:00|23.54|23.46|23.61|23.53|23.62|23.54|23.44|23.36|30
1632253200000|2021-09-21 19:40:00|23.63|23.55|23.54|23.46|23.66|23.58|23.51|23.43|26
1632253500000|2021-09-21 19:45:00|23.56|23.48|23.9|23.82|23.91|23.83|23.56|23.48|59
1632253800000|2021-09-21 19:50:00|23.86|23.78|23.8|23.72|23.87|23.79|23.75|23.67|40
1632254100000|2021-09-21 19:55:00|23.81|23.73|23.83|23.58|23.89|23.77|23.67|23.52|22
1632254400000|2021-09-21 20:00:00|23.85|23.6|23.85|23.6|23.85|23.6|23.85|23.6|0
1632269700000|2021-09-22 00:15:00|24.72|24.42|24.5|24.2|24.72|24.56|24.39|24.09|30
1632270000000|2021-09-22 00:20:00|24.52|24.22|24.57|24.27|24.59|24.29|24.52|24.22|0
1632270300000|2021-09-22 00:25:00|24.55|24.25|24.49|24.19|24.55|24.25|24.49|24.19|0
1632270600000|2021-09-22 00:30:00|24.5|24.2|24.52|24.27|24.53|24.27|24.5|24.2|0
1632270900000|2021-09-22 00:35:00|24.53|24.23|24.48|24.4|24.53|24.4|24.48|24.23|0
1632271200000|2021-09-22 00:40:00|24.5|24.25|24.52|24.27|24.52|24.27|24.5|24.25|8
1632271500000|2021-09-22 00:45:00|24.5|24.25|24.52|24.27|24.53|24.27|24.48|24.23|0
1632271800000|2021-09-22 00:50:00|24.53|24.28|24.52|24.27|24.53|24.28|24.52|24.27|0
1632272100000|2021-09-22 00:55:00|24.53|24.28|24.67|24.37|24.69|24.39|24.53|24.28|4
1632272400000|2021-09-22 01:00:00|24.69|24.39|24.71|24.41|24.71|24.41|24.63|24.33|0
1632272700000|2021-09-22 01:05:00|24.73|24.43|24.43|24.13|24.76|24.46|24.41|24.11|50
1632273000000|2021-09-22 01:10:00|24.22|23.97|24.19|23.89|24.33|24.03|24.12|23.87|45
1632273300000|2021-09-22 01:15:00|24.14|23.87|24.09|23.79|24.14|23.87|23.97|23.67|6
1632273600000|2021-09-22 01:20:00|24.05|23.75|23.9|23.6|24.09|23.79|23.9|23.6|0
1632273900000|2021-09-22 01:25:00|23.99|23.74|23.85|23.55|23.99|23.74|23.85|23.55|15
1632274200000|2021-09-22 01:30:00|23.82|23.52|23.9|23.6|23.94|23.64|23.82|23.52|46
1632274500000|2021-09-22 01:35:00|23.88|23.58|23.82|23.52|23.94|23.64|23.77|23.47|0
1632274800000|2021-09-22 01:40:00|23.8|23.5|23.86|23.56|23.86|23.56|23.78|23.48|2
1632275100000|2021-09-22 01:45:00|23.84|23.54|23.77|23.47|23.84|23.54|23.73|23.43|0
1632275400000|2021-09-22 01:50:00|23.75|23.45|23.84|23.54|23.88|23.58|23.73|23.43|0
1632275700000|2021-09-22 01:55:00|23.83|23.53|23.9|23.6|23.94|23.64|23.81|23.51|0
1632276000000|2021-09-22 02:00:00|23.88|23.58|24.06|23.76|24.11|23.81|23.85|23.55|0
1632276300000|2021-09-22 02:05:00|24.08|23.78|24.14|23.84|24.19|23.89|24.06|23.76|0
1632276600000|2021-09-22 02:10:00|24.13|23.83|24.08|23.78|24.16|23.86|24.03|23.73|0
1632276900000|2021-09-22 02:15:00|24.06|23.76|24.05|23.75|24.13|23.83|24.01|23.71|0
1632277200000|2021-09-22 02:20:00|24.03|23.73|24.03|23.73|24.08|23.78|24.01|23.71|0
1632277500000|2021-09-22 02:25:00|24.01|23.71|24.05|23.75|24.05|23.75|24.01|23.71|0
1632277800000|2021-09-22 02:30:00|24.02|23.72|24.07|23.77|24.09|23.79|23.99|23.69|0
1632278100000|2021-09-22 02:35:00|24.09|23.79|24.07|23.77|24.12|23.82|24.03|23.73|0
1632278400000|2021-09-22 02:40:00|24.06|23.76|24.04|23.74|24.07|23.77|24.02|23.72|0
1632278700000|2021-09-22 02:45:00|24.02|23.72|24.03|23.73|24.09|23.79|24.02|23.72|0
1632279000000|2021-09-22 02:50:00|24.02|23.72|23.97|23.67|24.02|23.72|23.9|23.6|0
1632279300000|2021-09-22 02:55:00|23.99|23.69|23.96|23.66|24.06|23.76|23.94|23.64|0
1632279600000|2021-09-22 03:00:00|23.97|23.67|23.97|23.67|23.99|23.69|23.94|23.64|0
1632279900000|2021-09-22 03:05:00|23.99|23.69|23.92|23.62|23.99|23.69|23.89|23.59|0
1632280200000|2021-09-22 03:10:00|23.94|23.64|23.89|23.59|23.97|23.67|23.85|23.55|0
1632280500000|2021-09-22 03:15:00|23.87|23.57|23.89|23.59|23.92|23.62|23.85|23.55|0
1632280800000|2021-09-22 03:20:00|23.87|23.57|23.89|23.59|23.89|23.59|23.85|23.55|0
1632281100000|2021-09-22 03:25:00|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1632281400000|2021-09-22 03:30:00|23.94|23.64|23.95|23.65|23.96|23.66|23.93|23.63|0
1632281700000|2021-09-22 03:35:00|23.96|23.66|24.03|23.73|24.03|23.73|23.95|23.65|0
1632282000000|2021-09-22 03:40:00|24.05|23.75|24.01|23.71|24.05|23.75|24|23.7|0
1632282300000|2021-09-22 03:45:00|24|23.7|23.98|23.68|24.03|23.73|23.96|23.66|0
1632282600000|2021-09-22 03:50:00|23.99|23.69|23.96|23.66|24.01|23.71|23.96|23.66|0
1632282900000|2021-09-22 03:55:00|23.98|23.68|24.02|23.72|24.1|23.8|23.98|23.68|0
1632283200000|2021-09-22 04:00:00|24.04|23.74|24.03|23.73|24.06|23.76|23.99|23.69|0
1632283500000|2021-09-22 04:05:00|24.02|23.72|24.03|23.73|24.03|23.73|23.99|23.69|0
1632283800000|2021-09-22 04:10:00|24.01|23.71|24.01|23.71|24.04|23.74|23.99|23.69|0
1632284100000|2021-09-22 04:15:00|23.99|23.69|24.04|23.74|24.04|23.74|23.99|23.69|0
1632284400000|2021-09-22 04:20:00|24.03|23.73|24.03|23.73|24.04|23.74|23.99|23.69|0
1632284700000|2021-09-22 04:25:00|24.01|23.71|23.98|23.68|24.01|23.71|23.98|23.68|0
1632285000000|2021-09-22 04:30:00|23.99|23.69|23.99|23.69|24.03|23.73|23.98|23.68|0
1632285300000|2021-09-22 04:35:00|24.01|23.71|24.03|23.73|24.03|23.73|23.99|23.69|0
1632285600000|2021-09-22 04:40:00|24.01|23.71|24.03|23.73|24.03|23.73|23.99|23.69|0
1632285900000|2021-09-22 04:45:00|24.01|23.71|23.9|23.6|24.01|23.71|23.9|23.6|0
1632286200000|2021-09-22 04:50:00|23.93|23.63|23.89|23.59|23.93|23.63|23.89|23.59|0
1632286500000|2021-09-22 04:55:00|23.87|23.57|23.91|23.61|23.91|23.61|23.85|23.55|0
1632286800000|2021-09-22 05:00:00|23.93|23.63|23.86|23.56|23.93|23.63|23.85|23.55|0
1632287100000|2021-09-22 05:05:00|23.85|23.55|23.82|23.52|23.9|23.6|23.81|23.51|0
1632287400000|2021-09-22 05:10:00|23.84|23.54|23.81|23.51|23.87|23.57|23.81|23.51|0
1632287700000|2021-09-22 05:15:00|23.82|23.52|23.77|23.47|23.85|23.55|23.77|23.47|0
1632288000000|2021-09-22 05:20:00|23.76|23.46|23.74|23.44|23.77|23.47|23.74|23.44|0
1632288300000|2021-09-22 05:25:00|23.72|23.42|23.77|23.47|23.79|23.49|23.68|23.42|0
1632288600000|2021-09-22 05:30:00|23.73|23.43|23.77|23.47|23.78|23.48|23.67|23.42|0
1632288900000|2021-09-22 05:35:00|23.78|23.48|23.66|23.41|23.79|23.49|23.57|23.41|0
1632289200000|2021-09-22 05:40:00|23.56|23.48|23.68|23.43|23.73|23.48|23.56|23.41|0
1632289500000|2021-09-22 05:45:00|23.66|23.41|23.68|23.43|23.7|23.48|23.56|23.41|0
1632289800000|2021-09-22 05:50:00|23.7|23.45|23.76|23.51|23.79|23.54|23.58|23.42|9
1632290100000|2021-09-22 05:55:00|23.78|23.53|23.78|23.48|23.82|23.53|23.72|23.47|9
1632290400000|2021-09-22 06:00:00|23.74|23.49|23.62|23.54|23.74|23.56|23.55|23.46|14
1632290700000|2021-09-22 06:05:00|23.64|23.56|23.6|23.52|23.66|23.58|23.58|23.5|28
1632291000000|2021-09-22 06:10:00|23.62|23.54|23.5|23.42|23.62|23.54|23.48|23.4|13
1632291300000|2021-09-22 06:15:00|23.47|23.39|23.51|23.43|23.54|23.46|23.47|23.39|5
1632291600000|2021-09-22 06:20:00|23.49|23.41|23.5|23.42|23.52|23.44|23.47|23.39|10
1632291900000|2021-09-22 06:25:00|23.52|23.44|23.49|23.41|23.53|23.45|23.48|23.4|5
1632292200000|2021-09-22 06:30:00|23.5|23.42|23.39|23.31|23.53|23.45|23.39|23.31|49
1632292500000|2021-09-22 06:35:00|23.41|23.33|23.41|23.33|23.44|23.36|23.39|23.31|60
1632292800000|2021-09-22 06:40:00|23.43|23.35|23.48|23.4|23.53|23.45|23.39|23.31|91
1632293100000|2021-09-22 06:45:00|23.49|23.41|23.4|23.32|23.49|23.41|23.36|23.28|67
1632293400000|2021-09-22 06:50:00|23.44|23.36|23.4|23.32|23.45|23.37|23.4|23.32|90
1632293700000|2021-09-22 06:55:00|23.43|23.35|23.36|23.28|23.45|23.37|23.32|23.24|116
1632294000000|2021-09-22 07:00:00|23.37|23.29|23.42|23.34|23.5|23.42|23.36|23.28|70
1632294300000|2021-09-22 07:05:00|23.41|23.33|23.38|23.3|23.44|23.36|23.33|23.25|328
1632294600000|2021-09-22 07:10:00|23.36|23.28|23.33|23.25|23.38|23.3|23.29|23.21|120
1632294900000|2021-09-22 07:15:00|23.31|23.23|23.38|23.3|23.4|23.32|23.29|23.21|229
1632295200000|2021-09-22 07:20:00|23.4|23.32|23.38|23.3|23.42|23.34|23.34|23.26|12
1632295500000|2021-09-22 07:25:00|23.37|23.29|23.38|23.3|23.43|23.35|23.33|23.25|373
1632295800000|2021-09-22 07:30:00|23.41|23.33|23.43|23.35|23.45|23.37|23.39|23.31|144
1632296100000|2021-09-22 07:35:00|23.45|23.37|23.54|23.46|23.57|23.49|23.43|23.35|235
1632296400000|2021-09-22 07:40:00|23.52|23.44|23.69|23.61|23.7|23.62|23.52|23.44|271
1632296700000|2021-09-22 07:45:00|23.7|23.62|23.7|23.62|23.74|23.66|23.61|23.53|112
1632297000000|2021-09-22 07:50:00|23.74|23.66|23.75|23.67|23.89|23.81|23.74|23.66|277
1632297300000|2021-09-22 07:55:00|23.77|23.69|23.7|23.62|23.79|23.71|23.65|23.57|66
1632297600000|2021-09-22 08:00:00|23.72|23.64|23.74|23.66|23.75|23.67|23.68|23.6|137
1632297900000|2021-09-22 08:05:00|23.72|23.64|23.6|23.52|23.74|23.66|23.59|23.51|132
1632298200000|2021-09-22 08:10:00|23.59|23.51|23.52|23.44|23.6|23.52|23.52|23.44|236
1632298500000|2021-09-22 08:15:00|23.5|23.42|23.52|23.44|23.57|23.49|23.48|23.4|91
1632298800000|2021-09-22 08:20:00|23.5|23.42|23.48|23.4|23.52|23.44|23.43|23.35|333
1632299100000|2021-09-22 08:25:00|23.47|23.39|23.45|23.37|23.53|23.45|23.43|23.35|129
1632299400000|2021-09-22 08:30:00|23.43|23.35|23.43|23.35|23.52|23.44|23.39|23.31|176
1632299700000|2021-09-22 08:35:00|23.46|23.38|23.39|23.31|23.48|23.4|23.38|23.3|119
1632300000000|2021-09-22 08:40:00|23.38|23.3|23.38|23.3|23.48|23.4|23.37|23.29|165
1632300300000|2021-09-22 08:45:00|23.36|23.28|23.38|23.3|23.42|23.34|23.34|23.26|69
1632300600000|2021-09-22 08:50:00|23.34|23.26|23.34|23.26|23.38|23.3|23.33|23.25|240
1632300900000|2021-09-22 08:55:00|23.33|23.25|23.34|23.26|23.38|23.3|23.33|23.25|49
1632301200000|2021-09-22 09:00:00|23.33|23.25|23.29|23.21|23.33|23.25|23.29|23.21|164
1632301500000|2021-09-22 09:05:00|23.31|23.23|23.29|23.21|23.33|23.25|23.29|23.21|42
1632301800000|2021-09-22 09:10:00|23.33|23.25|23.3|23.22|23.34|23.26|23.29|23.21|150
1632302100000|2021-09-22 09:15:00|23.34|23.26|23.34|23.26|23.34|23.26|23.3|23.22|140
1632302400000|2021-09-22 09:20:00|23.3|23.22|23.3|23.22|23.34|23.26|23.29|23.21|106
1632302700000|2021-09-22 09:25:00|23.34|23.26|23.38|23.3|23.38|23.3|23.3|23.22|350
1632303000000|2021-09-22 09:30:00|23.43|23.35|23.43|23.35|23.47|23.39|23.43|23.35|35
1632303300000|2021-09-22 09:35:00|23.45|23.37|23.43|23.35|23.48|23.4|23.43|23.35|25
1632303600000|2021-09-22 09:40:00|23.45|23.37|23.43|23.35|23.47|23.39|23.43|23.35|22
1632303900000|2021-09-22 09:45:00|23.45|23.37|23.52|23.44|23.56|23.48|23.43|23.35|226
1632304200000|2021-09-22 09:50:00|23.53|23.45|23.47|23.39|23.53|23.45|23.42|23.34|138
1632304500000|2021-09-22 09:55:00|||||||||2
1632304800000|2021-09-22 10:00:00|23.46|23.38|23.42|23.34|23.47|23.39|23.37|23.29|159
1632305100000|2021-09-22 10:05:00|23.41|23.33|23.42|23.34|23.42|23.34|23.4|23.32|25
1632305400000|2021-09-22 10:10:00|23.41|23.33|23.4|23.32|23.42|23.34|23.37|23.29|18
1632305700000|2021-09-22 10:15:00|23.37|23.29|23.32|23.24|23.4|23.32|23.32|23.24|78
1632306000000|2021-09-22 10:20:00|23.33|23.25|23.32|23.24|23.33|23.25|23.32|23.24|0
1632306300000|2021-09-22 10:25:00|23.33|23.25|23.37|23.29|23.38|23.3|23.32|23.24|38
1632306600000|2021-09-22 10:30:00|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|90
1632306900000|2021-09-22 10:35:00|23.42|23.34|23.36|23.28|23.42|23.34|23.35|23.27|75
1632307200000|2021-09-22 10:40:00|23.32|23.24|23.37|23.29|23.37|23.29|23.28|23.2|129
1632307500000|2021-09-22 10:45:00|23.32|23.24|23.4|23.32|23.42|23.34|23.32|23.24|15
1632307800000|2021-09-22 10:50:00|23.38|23.3|23.36|23.28|23.41|23.33|23.35|23.27|17
1632308100000|2021-09-22 10:55:00|23.37|23.29|23.37|23.29|23.4|23.32|23.37|23.29|87
1632308400000|2021-09-22 11:00:00|23.4|23.32|23.37|23.29|23.41|23.33|23.37|23.29|73
1632308700000|2021-09-22 11:05:00|23.36|23.28|23.4|23.32|23.4|23.32|23.34|23.26|42
1632309000000|2021-09-22 11:10:00|23.37|23.29|23.37|23.29|23.38|23.3|23.34|23.26|16
1632309300000|2021-09-22 11:15:00|23.4|23.32|23.37|23.29|23.4|23.32|23.37|23.29|30
1632309900000|2021-09-22 11:25:00|23.36|23.28|23.28|23.2|23.37|23.29|23.28|23.2|203
1632310200000|2021-09-22 11:30:00|23.32|23.24|23.32|23.24|23.35|23.27|23.32|23.24|52
1632310500000|2021-09-22 11:35:00|23.33|23.25|23.32|23.24|23.33|23.25|23.32|23.24|10
1632310800000|2021-09-22 11:40:00|||||||||7
1632311100000|2021-09-22 11:45:00|23.3|23.22|23.32|23.24|23.32|23.24|23.27|23.19|263
1632311400000|2021-09-22 11:50:00|23.3|23.22|23.31|23.23|23.32|23.24|23.29|23.21|54
1632311700000|2021-09-22 11:55:00|23.29|23.21|23.28|23.2|23.32|23.24|23.27|23.19|24
1632312000000|2021-09-22 12:00:00|23.27|23.19|23.27|23.19|23.27|23.19|23.23|23.15|28
1632312300000|2021-09-22 12:05:00|23.25|23.17|23.18|23.1|23.27|23.19|23.18|23.1|509
1632312600000|2021-09-22 12:10:00|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|152
1632312900000|2021-09-22 12:15:00|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|23
1632313500000|2021-09-22 12:25:00|23.09|23.01|23.08|23|23.13|23.05|23.03|22.95|220
1632313800000|2021-09-22 12:30:00|23.04|22.96|23.12|23.04|23.12|23.04|23.03|22.95|1010
1632314100000|2021-09-22 12:35:00|23.08|23|23.15|23.07|23.15|23.07|23.08|23|182
1632314400000|2021-09-22 12:40:00|23.13|23.05|23.11|23.03|23.15|23.07|23.07|22.99|134
1632314700000|2021-09-22 12:45:00|23.08|23|23.12|23.04|23.12|23.04|23.08|23|10
1632315000000|2021-09-22 12:50:00|||||||||32
1632315300000|2021-09-22 12:55:00|23.08|23|23.08|23|23.12|23.04|23.07|22.99|464
1632315600000|2021-09-22 13:00:00|23.1|23.02|23.03|22.95|23.1|23.02|23.02|22.94|294
1632315900000|2021-09-22 13:05:00|23.02|22.94|23.02|22.94|23.03|22.95|22.98|22.9|99
1632316200000|2021-09-22 13:10:00|23.05|22.97|23.16|23.08|23.2|23.12|23.02|22.94|298
1632316500000|2021-09-22 13:15:00|23.15|23.07|23.15|23.07|23.15|23.07|23.12|23.04|322
1632316800000|2021-09-22 13:20:00|23.13|23.05|23.12|23.04|23.15|23.07|23.1|23.02|214
1632317100000|2021-09-22 13:25:00|23.13|23.05|23.12|23.04|23.15|23.07|23.12|23.04|107
1632317400000|2021-09-22 13:30:00|23.13|23.05|23.22|23.14|23.22|23.14|23.12|23.04|268
1632317700000|2021-09-22 13:35:00|23.23|23.15|23.27|23.19|23.28|23.2|23.18|23.1|275
1632318000000|2021-09-22 13:40:00|23.23|23.15|23.28|23.2|23.32|23.24|23.23|23.15|162
1632318300000|2021-09-22 13:45:00|23.32|23.24|23.22|23.14|23.32|23.24|23.17|23.09|516
1632318600000|2021-09-22 13:50:00|23.2|23.12|23.1|23.02|23.22|23.14|23.08|23|606
1632318900000|2021-09-22 13:55:00|23.08|23|22.98|22.9|23.08|23|22.98|22.9|203
1632319200000|2021-09-22 14:00:00|22.97|22.89|22.92|22.84|22.97|22.89|22.83|22.75|464
1632319500000|2021-09-22 14:05:00|22.9|22.82|22.83|22.75|22.92|22.84|22.83|22.75|263
1632319800000|2021-09-22 14:10:00|22.88|22.8|22.94|22.86|23.08|23|22.85|22.77|491
1632320100000|2021-09-22 14:15:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|368
1632320400000|2021-09-22 14:20:00|22.87|22.79|22.89|22.81|22.98|22.9|22.87|22.79|617
1632320700000|2021-09-22 14:25:00|22.93|22.85|22.88|22.8|22.93|22.85|22.84|22.76|115
1632321000000|2021-09-22 14:30:00|22.86|22.78|22.79|22.71|22.88|22.8|22.75|22.67|506
1632321300000|2021-09-22 14:35:00|22.81|22.73|22.81|22.73|22.84|22.76|22.79|22.71|167
1632321600000|2021-09-22 14:40:00|22.83|22.75|22.84|22.76|22.88|22.8|22.79|22.71|185
1632321900000|2021-09-22 14:45:00|22.83|22.75|22.8|22.72|22.88|22.8|22.79|22.71|625
1632322200000|2021-09-22 14:50:00|22.79|22.71|22.74|22.66|22.84|22.76|22.74|22.66|225
1632322500000|2021-09-22 14:55:00|22.71|22.63|22.69|22.61|22.74|22.66|22.69|22.61|239
1632322800000|2021-09-22 15:00:00|22.67|22.59|22.65|22.57|22.69|22.61|22.6|22.52|489
1632323100000|2021-09-22 15:05:00|22.64|22.56|22.65|22.57|22.65|22.57|22.6|22.52|285
1632323400000|2021-09-22 15:10:00|22.68|22.6|22.65|22.57|22.7|22.62|22.6|22.52|362
1632323700000|2021-09-22 15:15:00|22.63|22.55|22.65|22.57|22.68|22.6|22.62|22.54|173
1632324000000|2021-09-22 15:20:00|22.63|22.55|22.75|22.67|22.76|22.68|22.62|22.54|1202
1632324300000|2021-09-22 15:25:00|22.72|22.64|22.63|22.55|22.72|22.64|22.63|22.55|1968
1632324600000|2021-09-22 15:30:00|22.58|22.5|22.45|22.37|22.58|22.5|22.41|22.33|883
1632324900000|2021-09-22 15:35:00|22.43|22.35|22.44|22.36|22.45|22.37|22.4|22.32|42
1632325200000|2021-09-22 15:40:00|22.42|22.34|22.4|22.32|22.44|22.36|22.4|22.32|20
1632325500000|2021-09-22 15:45:00|22.41|22.33|22.49|22.41|22.53|22.45|22.41|22.33|202
1632325800000|2021-09-22 15:50:00|22.44|22.36|22.53|22.45|22.65|22.57|22.4|22.32|249
1632326100000|2021-09-22 15:55:00|22.49|22.41|22.58|22.5|22.58|22.5|22.45|22.37|141
1632326400000|2021-09-22 16:00:00|22.56|22.48|22.58|22.5|22.6|22.52|22.54|22.46|2
1632326700000|2021-09-22 16:05:00|22.54|22.46|22.58|22.5|22.63|22.55|22.54|22.46|2
1632327000000|2021-09-22 16:10:00|22.54|22.46|22.62|22.54|22.62|22.54|22.54|22.46|57
1632327300000|2021-09-22 16:15:00|22.58|22.5|22.62|22.54|22.63|22.55|22.58|22.5|86
1632327600000|2021-09-22 16:20:00|22.6|22.52|22.58|22.5|22.62|22.54|22.58|22.5|1
1632327900000|2021-09-22 16:25:00|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|22
1632328200000|2021-09-22 16:30:00|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|2
1632328500000|2021-09-22 16:35:00|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|5
1632328800000|2021-09-22 16:40:00|22.56|22.48|22.58|22.5|22.58|22.5|22.53|22.45|2
1632329100000|2021-09-22 16:45:00|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|22
1632329400000|2021-09-22 16:50:00|22.54|22.46|22.58|22.5|22.58|22.5|22.54|22.46|20
1632329700000|2021-09-22 16:55:00|22.56|22.48|22.58|22.5|22.58|22.5|22.54|22.46|8
1632330000000|2021-09-22 17:00:00|22.62|22.54|22.62|22.54|22.62|22.54|22.58|22.5|19
1632330300000|2021-09-22 17:05:00|22.67|22.59|22.66|22.58|22.68|22.6|22.62|22.54|24
1632330600000|2021-09-22 17:10:00|22.64|22.56|22.68|22.6|22.68|22.6|22.63|22.55|1
1632330900000|2021-09-22 17:15:00|22.72|22.64|22.7|22.62|22.72|22.64|22.63|22.55|27
1632331200000|2021-09-22 17:20:00|22.68|22.6|22.65|22.57|22.68|22.6|22.63|22.55|29
1632331500000|2021-09-22 17:25:00|22.63|22.55|22.6|22.52|22.65|22.57|22.58|22.5|4
1632331800000|2021-09-22 17:30:00|22.63|22.55|22.6|22.52|22.63|22.55|22.56|22.48|0
1632332100000|2021-09-22 17:35:00|22.62|22.54|22.6|22.52|22.63|22.55|22.58|22.5|1
1632332400000|2021-09-22 17:40:00|22.62|22.54|22.63|22.55|22.67|22.59|22.6|22.52|3
1632332700000|2021-09-22 17:45:00|22.61|22.53|22.62|22.54|22.63|22.55|22.6|22.52|0
1632333000000|2021-09-22 17:50:00|22.63|22.55|22.67|22.59|22.72|22.64|22.63|22.55|23
1632333300000|2021-09-22 17:55:00|22.7|22.62|22.6|22.52|22.71|22.63|22.6|22.52|16
1632333600000|2021-09-22 18:00:00|22.65|22.57|22.23|22.15|22.82|22.67|22.23|22.15|97
1632333900000|2021-09-22 18:05:00|22.19|22.11|22.3|22.22|22.47|22.39|22.17|22.09|42
1632334200000|2021-09-22 18:10:00|22.28|22.2|22.28|22.2|22.37|22.29|22.26|22.18|17
1632334500000|2021-09-22 18:15:00|22.27|22.19|22.37|22.29|22.37|22.29|22.22|22.14|24
1632334800000|2021-09-22 18:20:00|22.35|22.27|22.45|22.37|22.54|22.46|22.34|22.26|20
1632335100000|2021-09-22 18:25:00|22.47|22.39|22.4|22.32|22.52|22.44|22.36|22.28|4
1632335400000|2021-09-22 18:30:00|22.38|22.3|22.4|22.32|22.48|22.4|22.33|22.25|20
1632335700000|2021-09-22 18:35:00|22.38|22.3|22.55|22.47|22.63|22.55|22.32|22.24|113
1632336000000|2021-09-22 18:40:00|22.57|22.49|22.53|22.45|22.73|22.65|22.5|22.42|54
1632336300000|2021-09-22 18:45:00|22.55|22.47|22.84|22.76|22.86|22.78|22.55|22.47|57
1632336600000|2021-09-22 18:50:00|22.87|22.79|22.82|22.74|23.05|22.97|22.75|22.67|77
1632336900000|2021-09-22 18:55:00|22.8|22.72|22.88|22.8|23|22.92|22.8|22.72|43
1632337200000|2021-09-22 19:00:00|22.86|22.78|22.85|22.77|23.02|22.94|22.8|22.72|21
1632337500000|2021-09-22 19:05:00|22.87|22.79|22.75|22.67|22.94|22.86|22.75|22.67|9
1632337800000|2021-09-22 19:10:00|22.73|22.65|22.52|22.44|22.8|22.72|22.45|22.37|35
1632338100000|2021-09-22 19:15:00|22.53|22.45|22.43|22.35|22.58|22.5|22.43|22.35|2
1632338400000|2021-09-22 19:20:00|22.45|22.37|22.52|22.44|22.52|22.44|22.33|22.25|0
1632338700000|2021-09-22 19:25:00|22.48|22.4|22.48|22.4|22.59|22.49|22.43|22.3|1
1632339000000|2021-09-22 19:30:00|22.44|22.36|22.59|22.51|22.68|22.6|22.44|22.36|7
1632339300000|2021-09-22 19:35:00|22.61|22.53|22.44|22.36|22.63|22.55|22.44|22.36|98
1632339600000|2021-09-22 19:40:00|22.46|22.38|22.68|22.6|22.72|22.64|22.46|22.38|13
1632339900000|2021-09-22 19:45:00|22.66|22.58|22.78|22.7|22.83|22.72|22.66|22.58|1
1632340200000|2021-09-22 19:50:00|22.8|22.72|22.6|22.52|22.93|22.79|22.57|22.49|13
1632340500000|2021-09-22 19:55:00|22.62|22.54|22.76|22.46|22.76|22.62|22.59|22.46|46
1632356100000|2021-09-23 00:15:00|22.48|22.18|22.6|22.3|22.67|22.37|22.47|22.17|0
1632356400000|2021-09-23 00:20:00|22.62|22.32|22.54|22.24|22.62|22.32|22.19|22.11|8
1632356700000|2021-09-23 00:25:00|22.52|22.22|22.5|22.2|22.52|22.26|22.47|22.17|0
1632357000000|2021-09-23 00:30:00|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1632357300000|2021-09-23 00:35:00|22.5|22.2|22.5|22.2|22.51|22.21|22.48|22.18|0
1632357600000|2021-09-23 00:40:00|22.51|22.21|22.48|22.18|22.51|22.21|22.46|22.16|0
1632357900000|2021-09-23 00:45:00|22.46|22.16|22.48|22.18|22.48|22.18|22.46|22.16|0
1632358200000|2021-09-23 00:50:00|22.5|22.2|22.5|22.2|22.53|22.23|22.48|22.18|0
1632358500000|2021-09-23 00:55:00|22.48|22.18|22.48|22.18|22.5|22.2|22.48|22.18|0
1632358800000|2021-09-23 01:00:00|22.47|22.17|22.5|22.2|22.51|22.21|22.47|22.17|0
1632359100000|2021-09-23 01:05:00|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|0
1632359400000|2021-09-23 01:10:00|22.51|22.21|22.5|22.2|22.51|22.21|22.48|22.18|0
1632359700000|2021-09-23 01:15:00|22.51|22.21|22.5|22.2|22.51|22.21|22.46|22.16|0
1632360000000|2021-09-23 01:20:00|22.48|22.18|22.45|22.15|22.48|22.18|22.43|22.13|0
1632360300000|2021-09-23 01:25:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1632360600000|2021-09-23 01:30:00|22.39|22.14|22.37|22.12|22.42|22.14|22.37|22.12|0
1632360900000|2021-09-23 01:35:00|22.42|22.13|22.39|22.14|22.43|22.14|22.37|22.12|0
1632361200000|2021-09-23 01:40:00|22.43|22.13|22.39|22.14|22.47|22.18|22.37|22.12|0
1632361500000|2021-09-23 01:45:00|22.37|22.12|22.43|22.13|22.43|22.14|22.37|22.12|0
1632361800000|2021-09-23 01:50:00|22.39|22.14|22.48|22.18|22.48|22.18|22.39|22.13|0
1632362100000|2021-09-23 01:55:00|22.46|22.16|22.48|22.18|22.48|22.18|22.43|22.13|0
1632362400000|2021-09-23 02:00:00|22.45|22.15|22.5|22.2|22.5|22.2|22.43|22.13|0
1632362700000|2021-09-23 02:05:00|22.48|22.18|22.46|22.16|22.48|22.18|22.45|22.15|0
1632363000000|2021-09-23 02:10:00|22.45|22.15|22.45|22.15|22.45|22.15|22.43|22.13|0
1632363300000|2021-09-23 02:15:00|22.43|22.13|22.43|22.13|22.46|22.16|22.43|22.13|0
1632363600000|2021-09-23 02:20:00|22.45|22.15|22.5|22.2|22.5|22.2|22.43|22.13|0
1632363900000|2021-09-23 02:25:00|22.48|22.18|22.45|22.15|22.51|22.21|22.45|22.15|0
1632364200000|2021-09-23 02:30:00|22.46|22.16|22.48|22.18|22.5|22.2|22.45|22.15|0
1632364500000|2021-09-23 02:35:00|22.5|22.2|22.51|22.21|22.51|22.21|22.46|22.16|0
1632364800000|2021-09-23 02:40:00|22.53|22.23|22.51|22.21|22.53|22.23|22.51|22.21|0
1632365100000|2021-09-23 02:45:00|22.53|22.23|22.51|22.21|22.53|22.23|22.49|22.19|1
1632365400000|2021-09-23 02:50:00|22.53|22.23|22.49|22.19|22.53|22.23|22.49|22.19|0
1632365700000|2021-09-23 02:55:00|22.51|22.21|22.48|22.18|22.51|22.21|22.46|22.16|0
1632366000000|2021-09-23 03:00:00|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1632366300000|2021-09-23 03:05:00|22.49|22.19|22.48|22.18|22.51|22.21|22.48|22.18|0
1632366600000|2021-09-23 03:10:00|22.51|22.21|22.48|22.18|22.51|22.21|22.48|22.18|0
1632366900000|2021-09-23 03:15:00|22.49|22.19|22.48|22.18|22.5|22.2|22.46|22.16|0
1632367200000|2021-09-23 03:20:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|1
1632367800000|2021-09-23 03:30:00|22.42|22.17|22.49|22.19|22.49|22.19|22.42|22.13|0
1632368100000|2021-09-23 03:35:00|22.48|22.18|22.5|22.2|22.5|22.2|22.46|22.16|0
1632368400000|2021-09-23 03:40:00|22.48|22.18|22.46|22.16|22.48|22.18|22.45|22.15|0
1632369000000|2021-09-23 03:50:00|22.45|22.15|22.44|22.14|22.46|22.16|22.43|22.13|0
1632369300000|2021-09-23 03:55:00|22.42|22.12|22.46|22.16|22.48|22.18|22.42|22.12|0
1632369600000|2021-09-23 04:00:00|22.49|22.19|22.44|22.14|22.49|22.19|22.44|22.14|0
1632369900000|2021-09-23 04:05:00|22.45|22.15|22.45|22.15|22.49|22.19|22.45|22.15|0
1632370200000|2021-09-23 04:10:00|22.44|22.14|22.42|22.12|22.45|22.15|22.42|22.12|0
1632370500000|2021-09-23 04:15:00|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|0
1632371100000|2021-09-23 04:25:00|22.44|22.14|22.44|22.14|22.44|22.14|22.42|22.12|0
1632371400000|2021-09-23 04:30:00|22.42|22.12|22.47|22.17|22.47|22.17|22.42|22.12|0
1632371700000|2021-09-23 04:35:00|22.45|22.15|22.42|22.12|22.45|22.15|22.42|22.12|0
1632372900000|2021-09-23 04:55:00|22.38|22.13|22.37|22.12|22.42|22.13|22.37|22.12|0
1632373500000|2021-09-23 05:05:00|22.36|22.11|22.36|22.11|22.37|22.12|22.35|22.1|0
1632373800000|2021-09-23 05:10:00|22.37|22.12|22.37|22.12|22.37|22.12|22.36|22.11|0
1632374100000|2021-09-23 05:15:00|22.36|22.11|22.37|22.12|22.37|22.12|22.36|22.11|0
1632374700000|2021-09-23 05:25:00|22.36|22.11|22.37|22.12|22.37|22.12|22.36|22.11|0
1632375000000|2021-09-23 05:30:00|22.36|22.11|22.38|22.13|22.39|22.14|22.36|22.11|0
1632375600000|2021-09-23 05:40:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1632375900000|2021-09-23 05:45:00|22.35|22.1|22.35|22.1|22.35|22.1|22.35|22.1|0
1632376200000|2021-09-23 05:50:00|22.25|22.17|22.35|22.1|22.35|22.17|22.25|22.08|0
1632376500000|2021-09-23 05:55:00|22.24|22.16|22.33|22.08|22.34|22.16|22.23|22.07|0
1632376800000|2021-09-23 06:00:00|22.26|22.18|22.23|22.15|22.33|22.18|22.21|22.08|0
1632377100000|2021-09-23 06:05:00|22.22|22.14|22.29|22.21|22.29|22.21|22.21|22.13|82
1632377400000|2021-09-23 06:10:00|22.31|22.23|22.25|22.17|22.31|22.23|22.23|22.15|13
1632377700000|2021-09-23 06:15:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1632378000000|2021-09-23 06:20:00|22.24|22.16|22.25|22.17|22.27|22.19|22.24|22.16|3
1632378600000|2021-09-23 06:30:00|22.24|22.16|22.22|22.14|22.24|22.16|22.19|22.11|27
1632379200000|2021-09-23 06:40:00|22.24|22.16|22.19|22.11|22.24|22.16|22.17|22.09|15
1632379500000|2021-09-23 06:45:00|22.17|22.09|22.07|21.99|22.2|22.12|21.96|21.88|215
1632379800000|2021-09-23 06:50:00|22.05|21.97|21.92|21.84|22.07|21.99|21.91|21.83|38
1632380100000|2021-09-23 06:55:00|21.91|21.83|21.93|21.85|21.96|21.88|21.91|21.83|33
1632380400000|2021-09-23 07:00:00|21.94|21.86|21.99|21.91|22.01|21.93|21.91|21.83|341
1632380700000|2021-09-23 07:05:00|22|21.92|22.04|21.96|22.08|22|21.99|21.91|225
1632381000000|2021-09-23 07:10:00|22.05|21.97|21.94|21.86|22.07|21.99|21.92|21.84|358
1632381300000|2021-09-23 07:15:00|21.96|21.88|21.97|21.89|21.98|21.9|21.89|21.81|303
1632381600000|2021-09-23 07:20:00|21.94|21.86|21.84|21.76|21.94|21.86|21.82|21.74|580
1632381900000|2021-09-23 07:25:00|21.82|21.74|21.84|21.76|21.86|21.78|21.8|21.72|104
1632382200000|2021-09-23 07:30:00|21.86|21.78|21.83|21.75|21.91|21.83|21.73|21.65|399
1632382500000|2021-09-23 07:35:00|21.81|21.73|21.82|21.74|21.83|21.75|21.78|21.7|13
1632382800000|2021-09-23 07:40:00|21.8|21.72|21.68|21.6|21.83|21.75|21.68|21.6|274
1632383100000|2021-09-23 07:45:00|21.7|21.62|21.73|21.65|21.77|21.69|21.68|21.6|139
1632383400000|2021-09-23 07:50:00|21.71|21.63|21.78|21.7|21.78|21.7|21.64|21.56|379
1632383700000|2021-09-23 07:55:00|21.76|21.68|21.74|21.66|21.78|21.7|21.71|21.63|312
1632384000000|2021-09-23 08:00:00|21.76|21.68|21.81|21.73|21.87|21.79|21.74|21.66|251
1632384300000|2021-09-23 08:05:00|21.79|21.71|21.81|21.73|21.83|21.75|21.74|21.66|223
1632384600000|2021-09-23 08:10:00|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|64
1632384900000|2021-09-23 08:15:00|21.79|21.71|21.78|21.7|21.83|21.75|21.78|21.7|40
1632385200000|2021-09-23 08:20:00|21.79|21.71|21.88|21.8|21.89|21.81|21.79|21.71|175
1632385500000|2021-09-23 08:25:00|21.91|21.83|21.88|21.8|21.91|21.83|21.84|21.76|244
1632385800000|2021-09-23 08:30:00|21.86|21.78|21.86|21.78|21.89|21.81|21.84|21.76|72
1632386100000|2021-09-23 08:35:00|21.88|21.8|21.83|21.75|21.88|21.8|21.79|21.71|215
1632386400000|2021-09-23 08:40:00|21.84|21.76|21.83|21.75|21.88|21.8|21.79|21.71|244
1632386700000|2021-09-23 08:45:00|21.81|21.73|21.83|21.75|21.83|21.75|21.78|21.7|155
1632387000000|2021-09-23 08:50:00|21.81|21.73|21.83|21.75|21.85|21.77|21.79|21.71|272
1632387300000|2021-09-23 08:55:00|||||||||27
1632387600000|2021-09-23 09:00:00|||||||||1
1632387900000|2021-09-23 09:05:00|21.81|21.73|21.78|21.7|21.85|21.77|21.73|21.65|649
1632388200000|2021-09-23 09:10:00|21.77|21.69|21.69|21.61|21.77|21.69|21.64|21.56|610
1632388500000|2021-09-23 09:15:00|21.73|21.65|21.74|21.66|21.75|21.67|21.69|21.61|129
1632388800000|2021-09-23 09:20:00|21.73|21.65|21.78|21.7|21.78|21.7|21.69|21.61|23
1632389100000|2021-09-23 09:25:00|21.82|21.74|21.78|21.7|21.83|21.75|21.78|21.7|102
1632389400000|2021-09-23 09:30:00|21.8|21.72|21.82|21.74|21.83|21.75|21.78|21.7|4
1632389700000|2021-09-23 09:35:00|21.81|21.73|21.78|21.7|21.82|21.74|21.78|21.7|34
1632390000000|2021-09-23 09:40:00|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|258
1632390300000|2021-09-23 09:45:00|21.85|21.77|21.86|21.78|21.87|21.79|21.83|21.75|17
1632390600000|2021-09-23 09:50:00|21.87|21.79|21.89|21.81|21.91|21.83|21.86|21.78|94
1632390900000|2021-09-23 09:55:00|21.86|21.78|21.83|21.75|21.91|21.83|21.83|21.75|74
1632391200000|2021-09-23 10:00:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|90
1632391500000|2021-09-23 10:05:00|21.82|21.74|21.81|21.73|21.82|21.74|21.78|21.7|17
1632391800000|2021-09-23 10:10:00|21.83|21.75|22.09|22.01|22.14|22.06|21.81|21.73|1325
1632392100000|2021-09-23 10:15:00|22.07|21.99|22.14|22.06|22.36|22.28|22.07|21.99|708
1632392400000|2021-09-23 10:20:00|22.16|22.08|22.07|21.99|22.19|22.11|22.05|21.97|332
1632392700000|2021-09-23 10:25:00|22.09|22.01|21.98|21.9|22.09|22.01|21.96|21.88|48
1632393000000|2021-09-23 10:30:00|22|21.92|22.05|21.97|22.07|21.99|21.98|21.9|228
1632393300000|2021-09-23 10:35:00|22.03|21.95|22.09|22.01|22.14|22.06|22.01|21.93|163
1632393600000|2021-09-23 10:40:00|22.07|21.99|22.05|21.97|22.1|22.02|22|21.92|28
1632393900000|2021-09-23 10:45:00|22.07|21.99|22.17|22.09|22.22|22.14|22.03|21.95|360
1632394200000|2021-09-23 10:50:00|22.19|22.11|22.14|22.06|22.27|22.19|22.11|22.03|135
1632394500000|2021-09-23 10:55:00|22.16|22.08|22.12|22.04|22.17|22.09|22.09|22.01|215
1632394800000|2021-09-23 11:00:00|22.14|22.06|22.14|22.06|22.17|22.09|22.09|22.01|19
1632395100000|2021-09-23 11:05:00|22.13|22.05|22.09|22.01|22.14|22.06|22.06|21.98|30
1632395400000|2021-09-23 11:10:00|22.07|21.99|22.17|22.09|22.17|22.09|22.04|21.96|58
1632395700000|2021-09-23 11:15:00|22.16|22.08|22|21.92|22.16|22.08|21.99|21.91|64
1632396000000|2021-09-23 11:20:00|21.99|21.91|21.99|21.91|22|21.92|21.95|21.87|79
1632396300000|2021-09-23 11:25:00|22|21.92|22.02|21.94|22.05|21.97|21.99|21.91|38
1632396600000|2021-09-23 11:30:00|22.04|21.96|21.95|21.87|22.04|21.96|21.95|21.87|30
1632396900000|2021-09-23 11:35:00|21.97|21.89|22|21.92|22.04|21.96|21.96|21.88|95
1632397200000|2021-09-23 11:40:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|32
1632397500000|2021-09-23 11:45:00|22.04|21.96|22|21.92|22.05|21.97|22|21.92|12
1632397800000|2021-09-23 11:50:00|22.04|21.96|21.99|21.91|22.04|21.96|21.96|21.88|84
1632398100000|2021-09-23 11:55:00|22|21.92|22.04|21.96|22.09|22.01|22|21.92|38
1632398400000|2021-09-23 12:00:00|22.02|21.94|22.07|21.99|22.09|22.01|21.99|21.91|84
1632398700000|2021-09-23 12:05:00|22.08|22|22.04|21.96|22.08|22|22.04|21.96|78
1632399000000|2021-09-23 12:10:00|22.07|21.99|22.07|21.99|22.12|22.04|22.04|21.96|94
1632399300000|2021-09-23 12:15:00|22.04|21.96|21.94|21.86|22.04|21.96|21.9|21.82|136
1632399600000|2021-09-23 12:20:00|21.92|21.84|21.9|21.82|21.94|21.86|21.85|21.77|30
1632399900000|2021-09-23 12:25:00|21.92|21.84|21.97|21.89|21.98|21.9|21.9|21.82|67
1632400200000|2021-09-23 12:30:00|21.95|21.87|21.9|21.82|21.99|21.91|21.85|21.77|101
1632400500000|2021-09-23 12:35:00|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|129
1632400800000|2021-09-23 12:40:00|21.92|21.84|21.9|21.82|21.94|21.86|21.9|21.82|7
1632401100000|2021-09-23 12:45:00|21.94|21.86|21.9|21.82|21.94|21.86|21.85|21.77|280
1632401400000|2021-09-23 12:50:00|21.94|21.86|21.99|21.91|21.99|21.91|21.9|21.82|196
1632401700000|2021-09-23 12:55:00|21.97|21.89|21.99|21.91|21.99|21.91|21.9|21.82|93
1632402000000|2021-09-23 13:00:00|21.95|21.87|21.99|21.91|22.04|21.96|21.95|21.87|76
1632402300000|2021-09-23 13:05:00|22.01|21.93|22.08|22|22.18|22.1|21.99|21.91|149
1632402600000|2021-09-23 13:10:00|22.09|22.01|22.17|22.09|22.21|22.13|22.09|22.01|198
1632402900000|2021-09-23 13:15:00|22.19|22.11|22.03|21.95|22.19|22.11|22.03|21.95|338
1632403200000|2021-09-23 13:20:00|22.05|21.97|22.03|21.95|22.08|22|21.99|21.91|78
1632403500000|2021-09-23 13:25:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|3
1632403800000|2021-09-23 13:30:00|22.03|21.95|21.94|21.86|22.03|21.95|21.84|21.76|254
1632404100000|2021-09-23 13:35:00|21.95|21.87|21.83|21.75|21.99|21.91|21.8|21.72|328
1632404400000|2021-09-23 13:40:00|21.81|21.73|21.85|21.77|21.9|21.82|21.8|21.72|163
1632404700000|2021-09-23 13:45:00|21.9|21.82|21.77|21.69|21.9|21.82|21.77|21.69|177
1632405000000|2021-09-23 13:50:00|21.73|21.65|21.73|21.65|21.78|21.7|21.69|21.61|826
1632405300000|2021-09-23 13:55:00|21.72|21.64|21.77|21.69|21.78|21.7|21.68|21.6|130
1632405600000|2021-09-23 14:00:00|21.73|21.65|21.68|21.6|21.73|21.65|21.61|21.53|99
1632405900000|2021-09-23 14:05:00|21.72|21.64|21.73|21.65|21.73|21.65|21.64|21.56|144
1632406200000|2021-09-23 14:10:00|21.71|21.63|21.68|21.6|21.73|21.65|21.64|21.56|43
1632406500000|2021-09-23 14:15:00|21.64|21.56|21.68|21.6|21.73|21.65|21.61|21.53|405
1632406800000|2021-09-23 14:20:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|13
1632407100000|2021-09-23 14:25:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|78
1632407400000|2021-09-23 14:30:00|21.73|21.65|21.72|21.64|21.73|21.65|21.68|21.6|498
1632407700000|2021-09-23 14:35:00|21.7|21.62|21.77|21.69|21.77|21.69|21.68|21.6|70
1632408000000|2021-09-23 14:40:00|21.8|21.72|21.78|21.7|21.82|21.74|21.77|21.69|63
1632408300000|2021-09-23 14:45:00|21.77|21.69|21.63|21.55|21.77|21.69|21.59|21.51|511
1632408600000|2021-09-23 14:50:00|21.59|21.51|21.67|21.59|21.68|21.6|21.59|21.51|230
1632408900000|2021-09-23 14:55:00|21.68|21.6|21.6|21.52|21.68|21.6|21.59|21.51|482
1632409200000|2021-09-23 15:00:00|21.63|21.55|21.65|21.57|21.65|21.57|21.6|21.52|612
1632409500000|2021-09-23 15:05:00|21.61|21.53|21.65|21.57|21.65|21.57|21.6|21.52|168
1632409800000|2021-09-23 15:10:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|139
1632410100000|2021-09-23 15:15:00|21.6|21.52|21.65|21.57|21.65|21.57|21.56|21.48|427
1632410400000|2021-09-23 15:20:00|21.61|21.53|21.65|21.57|21.7|21.62|21.61|21.53|514
1632410700000|2021-09-23 15:25:00|21.68|21.6|21.68|21.6|21.7|21.62|21.65|21.57|995
1632411000000|2021-09-23 15:30:00|21.66|21.58|21.6|21.52|21.66|21.58|21.6|21.52|196
1632411300000|2021-09-23 15:35:00|21.61|21.53|21.63|21.55|21.68|21.6|21.6|21.52|188
1632411600000|2021-09-23 15:40:00|21.64|21.56|21.68|21.6|21.69|21.61|21.61|21.53|252
1632411900000|2021-09-23 15:45:00|21.65|21.57|21.68|21.6|21.73|21.65|21.65|21.57|50
1632412200000|2021-09-23 15:50:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|23
1632412500000|2021-09-23 15:55:00|21.64|21.56|21.65|21.57|21.68|21.6|21.63|21.55|54
1632412800000|2021-09-23 16:00:00|21.66|21.58|21.66|21.58|21.7|21.62|21.64|21.56|64
1632413100000|2021-09-23 16:05:00|21.65|21.57|21.73|21.65|21.73|21.65|21.65|21.57|26
1632413400000|2021-09-23 16:10:00|21.71|21.63|21.68|21.6|21.73|21.65|21.65|21.57|3
1632413700000|2021-09-23 16:15:00|21.66|21.58|21.66|21.58|21.7|21.62|21.63|21.55|11
1632414000000|2021-09-23 16:20:00|21.65|21.57|21.64|21.56|21.66|21.58|21.6|21.52|24
1632414300000|2021-09-23 16:25:00|21.65|21.57|21.6|21.52|21.65|21.57|21.6|21.52|17
1632414600000|2021-09-23 16:30:00|21.55|21.47|21.55|21.47|21.6|21.52|21.55|21.47|55
1632414900000|2021-09-23 16:35:00|21.53|21.45|21.53|21.45|21.55|21.47|21.48|21.4|29
1632415200000|2021-09-23 16:40:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|3
1632415500000|2021-09-23 16:45:00|21.53|21.45|21.53|21.45|21.57|21.49|21.51|21.43|28
1632415800000|2021-09-23 16:50:00|21.55|21.47|21.55|21.47|21.55|21.47|21.51|21.43|2
1632416100000|2021-09-23 16:55:00|21.56|21.48|21.6|21.52|21.65|21.57|21.56|21.48|16
1632416400000|2021-09-23 17:00:00|21.58|21.5|21.6|21.52|21.64|21.56|21.58|21.5|111
1632416700000|2021-09-23 17:05:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|54
1632417000000|2021-09-23 17:10:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|12
1632417300000|2021-09-23 17:15:00|21.61|21.53|21.6|21.52|21.63|21.55|21.6|21.52|0
1632417600000|2021-09-23 17:20:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|14
1632418200000|2021-09-23 17:30:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|18
1632418500000|2021-09-23 17:35:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1632418800000|2021-09-23 17:40:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|1
1632419100000|2021-09-23 17:45:00|||||||||1
1632419400000|2021-09-23 17:50:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|7
1632419700000|2021-09-23 17:55:00|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|0
1632420000000|2021-09-23 18:00:00|21.53|21.45|21.51|21.43|21.55|21.47|21.46|21.38|66
1632420300000|2021-09-23 18:05:00|||||||||1
1632420600000|2021-09-23 18:10:00|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|23
1632420900000|2021-09-23 18:15:00|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|14
1632421200000|2021-09-23 18:20:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|50
1632421500000|2021-09-23 18:25:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|16
1632421800000|2021-09-23 18:30:00|21.4|21.32|21.41|21.33|21.41|21.33|21.36|21.28|77
1632422100000|2021-09-23 18:35:00|||||||||14
1632422400000|2021-09-23 18:40:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|26
1632422700000|2021-09-23 18:45:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|8
1632423300000|2021-09-23 18:55:00|||||||||9
1632423600000|2021-09-23 19:00:00|21.4|21.32|21.36|21.28|21.4|21.32|21.34|21.26|22
1632423900000|2021-09-23 19:05:00|21.41|21.33|21.41|21.33|21.41|21.33|21.36|21.28|20
1632424200000|2021-09-23 19:10:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|1
1632424500000|2021-09-23 19:15:00|||||||||4
1632424800000|2021-09-23 19:20:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|9
1632425100000|2021-09-23 19:25:00|21.36|21.28|21.36|21.28|21.41|21.33|21.36|21.28|23
1632425400000|2021-09-23 19:30:00|21.38|21.3|21.41|21.33|21.46|21.38|21.38|21.3|26
1632425700000|2021-09-23 19:35:00|||||||||8
1632426000000|2021-09-23 19:40:00|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|13
1632426300000|2021-09-23 19:45:00|||||||||2
1632426600000|2021-09-23 19:50:00|21.51|21.43|21.46|21.38|21.52|21.44|21.46|21.38|108
1632426900000|2021-09-23 19:55:00|21.47|21.39|21.6|21.35|21.6|21.42|21.41|21.33|65
1632427200000|2021-09-23 20:00:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1632442500000|2021-09-24 00:15:00|21.42|21.17|21.47|21.17|21.82|21.52|21.42|21.17|0
1632442800000|2021-09-24 00:20:00|21.41|21.16|21.31|21.01|21.41|21.16|21.31|21.01|22
1632443100000|2021-09-24 00:25:00|21.27|21.19|21.36|21.06|21.54|21.24|21.27|21.06|4
1632443400000|2021-09-24 00:30:00|21.41|21.11|21.38|21.08|21.41|21.11|21.36|21.06|14
1632443700000|2021-09-24 00:35:00|21.36|21.06|21.38|21.08|21.38|21.08|21.36|21.06|0
1632444300000|2021-09-24 00:45:00|21.39|21.09|21.43|21.13|21.43|21.13|21.39|21.09|0
1632444600000|2021-09-24 00:50:00|21.41|21.11|21.43|21.13|21.46|21.21|21.41|21.11|0
1632444900000|2021-09-24 00:55:00|21.44|21.14|21.44|21.14|21.44|21.14|21.43|21.13|0
1632445200000|2021-09-24 01:00:00|21.43|21.13|21.44|21.14|21.44|21.14|21.43|21.13|0
1632445500000|2021-09-24 01:05:00|21.43|21.13|21.43|21.13|21.43|21.13|21.4|21.1|0
1632445800000|2021-09-24 01:10:00|21.44|21.14|21.41|21.11|21.46|21.16|21.41|21.11|0
1632446100000|2021-09-24 01:15:00|21.38|21.08|21.4|21.1|21.41|21.11|21.38|21.08|0
1632446400000|2021-09-24 01:20:00|21.38|21.08|21.41|21.11|21.41|21.11|21.38|21.08|0
1632446700000|2021-09-24 01:25:00|21.39|21.09|21.4|21.1|21.43|21.13|21.38|21.08|0
1632447000000|2021-09-24 01:30:00|21.41|21.11|21.41|21.11|21.41|21.11|21.38|21.08|0
1632447300000|2021-09-24 01:35:00|21.43|21.13|21.41|21.11|21.45|21.15|21.38|21.08|0
1632447600000|2021-09-24 01:40:00|21.4|21.1|21.43|21.13|21.45|21.15|21.4|21.1|0
1632447900000|2021-09-24 01:45:00|21.44|21.14|21.44|21.14|21.46|21.16|21.44|21.14|0
1632448200000|2021-09-24 01:50:00|21.43|21.13|21.43|21.13|21.44|21.14|21.43|21.13|0
1632448500000|2021-09-24 01:55:00|21.44|21.14|21.48|21.23|21.49|21.24|21.44|21.14|0
1632448800000|2021-09-24 02:00:00|21.49|21.19|21.48|21.18|21.49|21.23|21.43|21.17|0
1632449100000|2021-09-24 02:05:00|21.43|21.17|21.43|21.18|21.48|21.19|21.43|21.17|0
1632449400000|2021-09-24 02:10:00|21.48|21.19|21.51|21.21|21.52|21.23|21.43|21.17|0
1632449700000|2021-09-24 02:15:00|21.54|21.24|21.51|21.21|21.55|21.25|21.5|21.2|0
1632450000000|2021-09-24 02:20:00|21.5|21.2|21.51|21.21|21.51|21.21|21.5|21.2|0
1632450300000|2021-09-24 02:25:00|21.5|21.2|21.5|21.2|21.51|21.22|21.3|21.15|1
1632450600000|2021-09-24 02:30:00|21.48|21.18|21.42|21.17|21.48|21.18|21.42|21.16|0
1632450900000|2021-09-24 02:35:00|21.43|21.18|21.45|21.2|21.45|21.2|21.43|21.18|0
1632451200000|2021-09-24 02:40:00|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1632451800000|2021-09-24 02:50:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1632452400000|2021-09-24 03:00:00|21.31|21.23|21.43|21.18|21.44|21.3|21.3|21.18|3
1632452700000|2021-09-24 03:05:00|21.44|21.19|21.46|21.21|21.48|21.23|21.44|21.19|0
1632453000000|2021-09-24 03:10:00|21.51|21.26|21.51|21.21|21.51|21.26|21.51|21.21|0
1632453300000|2021-09-24 03:15:00|21.47|21.22|21.51|21.21|21.51|21.26|21.46|21.2|0
1632453600000|2021-09-24 03:20:00|21.56|21.26|21.46|21.21|21.56|21.26|21.44|21.19|0
1632453900000|2021-09-24 03:25:00|21.51|21.22|21.46|21.21|21.51|21.22|21.46|21.21|0
1632454200000|2021-09-24 03:30:00|21.44|21.19|21.46|21.21|21.46|21.21|21.44|21.19|0
1632454500000|2021-09-24 03:35:00|21.47|21.22|21.51|21.21|21.51|21.26|21.46|21.2|0
1632454800000|2021-09-24 03:40:00|21.47|21.22|21.51|21.21|21.51|21.22|21.47|21.21|0
1632455100000|2021-09-24 03:45:00|21.47|21.22|21.51|21.21|21.51|21.22|21.47|21.21|0
1632455400000|2021-09-24 03:50:00|21.49|21.26|21.51|21.26|21.53|21.38|21.46|21.21|4
1632455700000|2021-09-24 03:55:00|21.55|21.25|21.51|21.26|21.55|21.26|21.51|21.25|0
1632457200000|2021-09-24 04:20:00|21.53|21.28|21.46|21.38|21.53|21.38|21.46|21.28|0
1632457500000|2021-09-24 04:25:00|21.53|21.28|21.51|21.26|21.53|21.34|21.42|21.24|0
1632457800000|2021-09-24 04:30:00|21.49|21.24|21.51|21.26|21.51|21.26|21.49|21.24|0
1632458100000|2021-09-24 04:35:00|21.49|21.24|21.51|21.26|21.51|21.26|21.49|21.24|0
1632458400000|2021-09-24 04:40:00|21.49|21.24|21.51|21.26|21.51|21.26|21.48|21.23|0
1632458700000|2021-09-24 04:45:00|21.49|21.24|21.38|21.3|21.49|21.31|21.38|21.24|0
1632459600000|2021-09-24 05:00:00|21.36|21.28|21.38|21.3|21.4|21.32|21.35|21.27|0
1632459900000|2021-09-24 05:05:00|21.4|21.32|21.38|21.3|21.4|21.32|21.36|21.28|1
1632460200000|2021-09-24 05:10:00|21.4|21.32|21.39|21.31|21.41|21.33|21.38|21.3|0
1632460500000|2021-09-24 05:15:00|21.41|21.33|21.38|21.3|21.41|21.33|21.36|21.28|0
1632460800000|2021-09-24 05:20:00|21.41|21.33|21.4|21.32|21.41|21.33|21.38|21.3|0
1632461100000|2021-09-24 05:25:00|21.41|21.33|21.55|21.3|21.55|21.42|21.41|21.3|7
1632461400000|2021-09-24 05:30:00|21.45|21.37|21.53|21.28|21.55|21.37|21.44|21.26|0
1632461700000|2021-09-24 05:35:00|21.51|21.26|21.49|21.24|21.53|21.28|21.49|21.24|0
1632462000000|2021-09-24 05:40:00|21.51|21.26|21.53|21.28|21.53|21.28|21.49|21.24|0
1632462300000|2021-09-24 05:45:00|21.54|21.29|21.52|21.22|21.55|21.4|21.48|21.22|3
1632462600000|2021-09-24 05:50:00|21.48|21.23|21.43|21.18|21.49|21.23|21.43|21.18|0
1632462900000|2021-09-24 05:55:00|21.45|21.2|21.47|21.22|21.47|21.22|21.45|21.2|1
1632463200000|2021-09-24 06:00:00|21.46|21.21|21.44|21.19|21.46|21.21|21.44|21.19|0
1632463500000|2021-09-24 06:05:00|21.33|21.25|21.44|21.36|21.44|21.36|21.28|21.17|18
1632463800000|2021-09-24 06:10:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|10
1632464100000|2021-09-24 06:15:00|21.49|21.41|21.5|21.42|21.51|21.43|21.47|21.39|4
1632464400000|2021-09-24 06:20:00|21.49|21.41|21.52|21.44|21.54|21.46|21.47|21.39|7
1632464700000|2021-09-24 06:25:00|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1632465000000|2021-09-24 06:30:00|21.51|21.43|21.59|21.51|21.62|21.54|21.5|21.42|19
1632465300000|2021-09-24 06:35:00|21.6|21.52|21.57|21.49|21.61|21.53|21.57|21.49|7
1632465600000|2021-09-24 06:40:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1632465900000|2021-09-24 06:45:00|21.6|21.52|21.6|21.52|21.62|21.54|21.58|21.5|0
1632466200000|2021-09-24 06:50:00|21.62|21.54|21.62|21.54|21.64|21.56|21.6|21.52|16
1632466500000|2021-09-24 06:55:00|21.64|21.56|21.67|21.59|21.72|21.64|21.63|21.55|6
1632466800000|2021-09-24 07:00:00|21.68|21.6|21.91|21.83|21.91|21.83|21.68|21.6|285
1632467100000|2021-09-24 07:05:00|21.94|21.86|21.91|21.83|22.04|21.96|21.91|21.83|954
1632467400000|2021-09-24 07:10:00|21.93|21.85|21.91|21.83|22.01|21.93|21.86|21.78|236
1632467700000|2021-09-24 07:15:00|21.93|21.85|21.86|21.78|21.99|21.91|21.84|21.76|209
1632468000000|2021-09-24 07:20:00|21.87|21.79|22.04|21.96|22.09|22.01|21.86|21.78|686
1632468300000|2021-09-24 07:25:00|22.03|21.95|22.09|22.01|22.13|22.05|22.03|21.95|810
1632468600000|2021-09-24 07:30:00|22.11|22.03|22.18|22.1|22.21|22.13|22.1|22.02|603
1632468900000|2021-09-24 07:35:00|22.17|22.09|22.15|22.07|22.18|22.1|22.08|22|162
1632469200000|2021-09-24 07:40:00|22.16|22.08|22.08|22|22.17|22.09|22.08|22|96
1632469500000|2021-09-24 07:45:00|22.13|22.05|22.09|22.01|22.16|22.08|22.08|22|195
1632469800000|2021-09-24 07:50:00|22.08|22|22.03|21.95|22.09|22.01|22.03|21.95|490
1632470100000|2021-09-24 07:55:00|22.06|21.98|22.13|22.05|22.15|22.07|22.05|21.97|194
1632470400000|2021-09-24 08:00:00|22.11|22.03|22.16|22.08|22.2|22.12|22.06|21.98|591
1632470700000|2021-09-24 08:05:00|22.2|22.12|22.21|22.13|22.25|22.17|22.1|22.02|515
1632471000000|2021-09-24 08:10:00|22.23|22.15|22.23|22.15|22.25|22.17|22.16|22.08|495
1632471300000|2021-09-24 08:15:00|22.21|22.13|22.32|22.24|22.33|22.25|22.21|22.13|178
1632471600000|2021-09-24 08:20:00|22.3|22.22|22.28|22.2|22.33|22.25|22.25|22.17|170
1632471900000|2021-09-24 08:25:00|22.29|22.21|22.16|22.08|22.29|22.21|22.16|22.08|193
1632472200000|2021-09-24 08:30:00|22.18|22.1|22.05|21.97|22.2|22.12|22.05|21.97|61
1632472500000|2021-09-24 08:35:00|22.06|21.98|22.11|22.03|22.15|22.07|22.06|21.98|60
1632472800000|2021-09-24 08:40:00|22.1|22.02|22.1|22.02|22.11|22.03|22.06|21.98|14
1632473100000|2021-09-24 08:45:00|22.08|22|22.06|21.98|22.15|22.07|22.06|21.98|30
1632473400000|2021-09-24 08:50:00|22.05|21.97|22.01|21.93|22.06|21.98|21.98|21.9|77
1632473700000|2021-09-24 08:55:00|||||||||7
1632474000000|2021-09-24 09:00:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|15
1632474300000|2021-09-24 09:05:00|22.03|21.95|22.06|21.98|22.1|22.02|22.03|21.95|17
1632474600000|2021-09-24 09:10:00|22.08|22|22.06|21.98|22.1|22.02|22.06|21.98|24
1632474900000|2021-09-24 09:15:00|22.08|22|22.15|22.07|22.15|22.07|22.08|22|36
1632475200000|2021-09-24 09:20:00|22.12|22.04|22.1|22.02|22.12|22.04|22.08|22|9
1632475500000|2021-09-24 09:25:00|22.08|22|22.13|22.05|22.16|22.08|22.05|21.97|321
1632475800000|2021-09-24 09:30:00|22.11|22.03|22.11|22.03|22.16|22.08|22.11|22.03|64
1632476100000|2021-09-24 09:35:00|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|4
1632476400000|2021-09-24 09:40:00|22.07|21.99|22.11|22.03|22.11|22.03|22.06|21.98|14
1632476700000|2021-09-24 09:45:00|22.13|22.05|22.2|22.12|22.22|22.14|22.13|22.05|98
1632477000000|2021-09-24 09:50:00|22.22|22.14|22.2|22.12|22.25|22.17|22.16|22.08|179
1632477300000|2021-09-24 09:55:00|22.18|22.1|22.24|22.16|22.25|22.17|22.16|22.08|137
1632477600000|2021-09-24 10:00:00|22.22|22.14|22.25|22.17|22.29|22.21|22.2|22.12|189
1632477900000|2021-09-24 10:05:00|22.27|22.19|22.2|22.12|22.29|22.21|22.2|22.12|78
1632478200000|2021-09-24 10:10:00|22.18|22.1|22.2|22.12|22.2|22.12|22.16|22.08|198
1632478500000|2021-09-24 10:15:00|22.18|22.1|22.2|22.12|22.2|22.12|22.17|22.09|35
1632478800000|2021-09-24 10:20:00|22.18|22.1|22.12|22.04|22.2|22.12|22.07|21.99|222
1632479100000|2021-09-24 10:25:00|22.1|22.02|22.12|22.04|22.2|22.12|22.03|21.95|70
1632479400000|2021-09-24 10:30:00|22.13|22.05|22.12|22.04|22.2|22.12|22.12|22.04|70
1632479700000|2021-09-24 10:35:00|22.16|22.08|22.2|22.12|22.2|22.12|22.15|22.07|163
1632480000000|2021-09-24 10:40:00|22.18|22.1|22.1|22.02|22.2|22.12|22.1|22.02|38
1632480300000|2021-09-24 10:45:00|22.13|22.05|22.1|22.02|22.14|22.06|22.1|22.02|5
1632480600000|2021-09-24 10:50:00|22.08|22|22.08|22|22.1|22.02|22.07|21.99|26
1632480900000|2021-09-24 10:55:00|22.1|22.02|22.15|22.07|22.19|22.11|22.1|22.02|34
1632481200000|2021-09-24 11:00:00|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|90
1632481500000|2021-09-24 11:05:00|22.12|22.04|22.1|22.02|22.14|22.06|22.1|22.02|7
1632481800000|2021-09-24 11:10:00|22.14|22.06|22.22|22.14|22.22|22.14|22.12|22.04|128
1632482100000|2021-09-24 11:15:00|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|69
1632482400000|2021-09-24 11:20:00|22.2|22.12|22.14|22.06|22.22|22.14|22.14|22.06|115
1632482700000|2021-09-24 11:25:00|22.18|22.1|22.14|22.06|22.19|22.11|22.1|22.02|16
1632483000000|2021-09-24 11:30:00|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|30
1632483300000|2021-09-24 11:35:00|||||||||8
1632483600000|2021-09-24 11:40:00|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|694
1632483900000|2021-09-24 11:45:00|22.18|22.1|22.19|22.11|22.22|22.14|22.14|22.06|354
1632484200000|2021-09-24 11:50:00|22.22|22.14|22.24|22.16|22.27|22.19|22.22|22.14|248
1632484500000|2021-09-24 11:55:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|336
1632484800000|2021-09-24 12:00:00|22.32|22.24|22.37|22.29|22.41|22.33|22.32|22.24|292
1632485100000|2021-09-24 12:05:00|22.34|22.26|22.32|22.24|22.37|22.29|22.32|22.24|484
1632485400000|2021-09-24 12:10:00|22.33|22.25|22.46|22.38|22.47|22.39|22.33|22.25|80
1632485700000|2021-09-24 12:15:00|22.44|22.36|22.42|22.34|22.44|22.36|22.34|22.26|214
1632486000000|2021-09-24 12:20:00|22.4|22.32|22.42|22.34|22.46|22.38|22.38|22.3|78
1632486300000|2021-09-24 12:25:00|22.4|22.32|22.33|22.25|22.42|22.34|22.32|22.24|103
1632486600000|2021-09-24 12:30:00|22.34|22.26|22.38|22.3|22.42|22.34|22.33|22.25|60
1632486900000|2021-09-24 12:35:00|22.37|22.29|22.34|22.26|22.37|22.29|22.33|22.25|18
1632487200000|2021-09-24 12:40:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|1
1632487500000|2021-09-24 12:45:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|70
1632487800000|2021-09-24 12:50:00|22.38|22.3|22.33|22.25|22.38|22.3|22.29|22.21|12
1632488100000|2021-09-24 12:55:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|128
1632488400000|2021-09-24 13:00:00|22.35|22.27|22.33|22.25|22.37|22.29|22.32|22.24|404
1632488700000|2021-09-24 13:05:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|320
1632489000000|2021-09-24 13:10:00|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|173
1632489300000|2021-09-24 13:15:00|22.3|22.22|22.29|22.21|22.34|22.26|22.27|22.19|231
1632489900000|2021-09-24 13:25:00|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|19
1632490200000|2021-09-24 13:30:00|22.24|22.16|21.92|21.84|22.24|22.16|21.9|21.82|843
1632490500000|2021-09-24 13:35:00|21.88|21.8|21.82|21.74|21.92|21.84|21.73|21.65|778
1632490800000|2021-09-24 13:40:00|21.78|21.7|21.75|21.67|21.82|21.74|21.7|21.62|301
1632491100000|2021-09-24 13:45:00|21.73|21.65|21.92|21.84|21.97|21.89|21.73|21.65|471
1632491400000|2021-09-24 13:50:00|21.87|21.79|21.8|21.72|21.92|21.84|21.75|21.67|296
1632491700000|2021-09-24 13:55:00|21.81|21.73|21.67|21.59|21.84|21.76|21.66|21.58|178
1632492000000|2021-09-24 14:00:00|21.63|21.55|21.62|21.54|21.66|21.58|21.61|21.53|299
1632492300000|2021-09-24 14:05:00|21.66|21.58|21.66|21.58|21.71|21.63|21.66|21.58|125
1632492600000|2021-09-24 14:10:00|21.68|21.6|21.78|21.7|21.8|21.72|21.68|21.6|126
1632492900000|2021-09-24 14:15:00|21.8|21.72|21.71|21.63|21.8|21.72|21.66|21.58|616
1632493200000|2021-09-24 14:20:00|21.73|21.65|21.62|21.54|21.75|21.67|21.61|21.53|235
1632493500000|2021-09-24 14:25:00|21.61|21.53|21.75|21.67|21.75|21.67|21.61|21.53|226
1632493800000|2021-09-24 14:30:00|21.73|21.65|21.76|21.68|21.8|21.72|21.71|21.63|433
1632494100000|2021-09-24 14:35:00|21.73|21.65|21.76|21.68|21.76|21.68|21.72|21.64|53
1632494400000|2021-09-24 14:40:00|21.75|21.67|21.76|21.68|21.76|21.68|21.68|21.6|227
1632494700000|2021-09-24 14:45:00|21.73|21.65|21.75|21.67|21.85|21.77|21.72|21.64|315
1632495000000|2021-09-24 14:50:00|21.76|21.68|21.8|21.72|21.8|21.72|21.71|21.63|149
1632495300000|2021-09-24 14:55:00|21.78|21.7|21.76|21.68|21.8|21.72|21.71|21.63|350
1632495600000|2021-09-24 15:00:00|21.73|21.65|21.63|21.55|21.73|21.65|21.63|21.55|156
1632495900000|2021-09-24 15:05:00|21.65|21.57|21.71|21.63|21.71|21.63|21.63|21.55|62
1632496200000|2021-09-24 15:10:00|21.7|21.62|21.76|21.68|21.76|21.68|21.7|21.62|118
1632496500000|2021-09-24 15:15:00|21.8|21.72|21.8|21.72|21.81|21.73|21.76|21.68|178
1632496800000|2021-09-24 15:20:00|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|273
1632497100000|2021-09-24 15:25:00|21.83|21.75|21.62|21.54|21.85|21.77|21.61|21.53|3396
1632497400000|2021-09-24 15:30:00|21.61|21.53|21.66|21.58|21.7|21.62|21.61|21.53|754
1632497700000|2021-09-24 15:35:00|21.68|21.6|21.65|21.57|21.76|21.68|21.61|21.53|163
1632498000000|2021-09-24 15:40:00|21.63|21.55|21.65|21.57|21.66|21.58|21.62|21.54|112
1632498300000|2021-09-24 15:45:00|21.63|21.55|21.53|21.45|21.68|21.6|21.51|21.43|175
1632498600000|2021-09-24 15:50:00|21.51|21.43|21.54|21.46|21.58|21.5|21.49|21.41|189
1632498900000|2021-09-24 15:55:00|21.53|21.45|21.54|21.46|21.58|21.5|21.5|21.42|149
1632499200000|2021-09-24 16:00:00|21.56|21.48|21.56|21.48|21.6|21.52|21.54|21.46|11
1632499500000|2021-09-24 16:05:00|21.55|21.47|21.54|21.46|21.56|21.48|21.5|21.42|11
1632499800000|2021-09-24 16:10:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|0
1632500100000|2021-09-24 16:15:00|21.53|21.45|21.45|21.37|21.58|21.5|21.43|21.35|47
1632500400000|2021-09-24 16:20:00|21.43|21.35|21.48|21.4|21.51|21.43|21.43|21.35|44
1632500700000|2021-09-24 16:25:00|21.47|21.39|21.47|21.39|21.48|21.4|21.43|21.35|28
1632501000000|2021-09-24 16:30:00|21.45|21.37|21.48|21.4|21.5|21.42|21.45|21.37|39
1632501300000|2021-09-24 16:35:00|21.47|21.39|21.43|21.35|21.48|21.4|21.43|21.35|30
1632501600000|2021-09-24 16:40:00|21.41|21.33|21.35|21.27|21.43|21.35|21.35|21.27|19
1632501900000|2021-09-24 16:45:00|21.36|21.28|21.35|21.27|21.39|21.31|21.32|21.24|4
1632502500000|2021-09-24 16:55:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|5
1632502800000|2021-09-24 17:00:00|21.35|21.27|21.39|21.31|21.43|21.35|21.35|21.27|63
1632503100000|2021-09-24 17:05:00|21.4|21.32|21.4|21.32|21.41|21.33|21.38|21.3|23
1632503400000|2021-09-24 17:10:00|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|1
1632503700000|2021-09-24 17:15:00|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|1
1632504000000|2021-09-24 17:20:00|21.42|21.34|21.41|21.33|21.43|21.35|21.38|21.3|33
1632504300000|2021-09-24 17:25:00|21.4|21.32|21.38|21.3|21.43|21.35|21.35|21.27|3
1632504600000|2021-09-24 17:30:00|21.39|21.31|21.44|21.36|21.44|21.36|21.38|21.3|8
1632504900000|2021-09-24 17:35:00|21.43|21.35|21.44|21.36|21.48|21.4|21.43|21.35|3
1632505200000|2021-09-24 17:40:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|3
1632505800000|2021-09-24 17:50:00|21.41|21.33|21.43|21.35|21.45|21.37|21.4|21.32|18
1632506100000|2021-09-24 17:55:00|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|2
1632506400000|2021-09-24 18:00:00|||||||||23
1632506700000|2021-09-24 18:05:00|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|41
1632507000000|2021-09-24 18:10:00|21.4|21.32|21.41|21.33|21.41|21.33|21.36|21.28|48
1632507300000|2021-09-24 18:15:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|29
1632507600000|2021-09-24 18:20:00|21.38|21.3|21.36|21.28|21.41|21.33|21.36|21.28|9
1632507900000|2021-09-24 18:25:00|||||||||5
1632508200000|2021-09-24 18:30:00|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|55
1632508500000|2021-09-24 18:35:00|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|68
1632508800000|2021-09-24 18:40:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|9
1632509100000|2021-09-24 18:45:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|12
1632509400000|2021-09-24 18:50:00|||||||||43
1632509700000|2021-09-24 18:55:00|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|29
1632510000000|2021-09-24 19:00:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|4
1632510300000|2021-09-24 19:05:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|38
1632510600000|2021-09-24 19:10:00|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|10
1632510900000|2021-09-24 19:15:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|9
1632511200000|2021-09-24 19:20:00|21.28|21.2|21.21|21.13|21.3|21.22|21.21|21.13|36
1632512100000|2021-09-24 19:35:00|21.16|21.08|21.13|21.05|21.2|21.12|21.13|21.05|89
1632512400000|2021-09-24 19:40:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1632512700000|2021-09-24 19:45:00|21.15|21.07|21.14|21.06|21.15|21.07|21.13|21.05|10
1632513000000|2021-09-24 19:50:00|21.16|21.08|21.19|21.11|21.19|21.11|21.11|21.03|53
1632513300000|2021-09-24 19:55:00|21.16|21.08|21.25|21|21.25|21.13|21.09|20.94|97
1632701700000|2021-09-27 00:15:00|21.03|20.95|21.03|20.95|21.54|21.24|21.03|20.84|2
1632702000000|2021-09-27 00:20:00|21.04|20.96|21.1|20.85|21.11|21|20.99|20.85|5
1632702300000|2021-09-27 00:25:00|21.12|20.87|21.1|20.85|21.12|20.94|20.99|20.84|3
1632702600000|2021-09-27 00:30:00|21.11|20.86|21.1|20.85|21.11|20.86|21.07|20.82|0
1632702900000|2021-09-27 00:35:00|21.11|20.86|21.1|20.85|21.12|20.87|21.08|20.83|0
1632703200000|2021-09-27 00:40:00|21.06|20.76|21.08|20.78|21.08|20.78|21|20.75|0
1632703500000|2021-09-27 00:45:00|21.19|20.89|21.07|20.82|21.22|20.92|20.93|20.78|1
1632703800000|2021-09-27 00:50:00|21.06|20.81|21.05|20.8|21.06|20.86|20.91|20.79|2
1632704100000|2021-09-27 00:55:00|21.04|20.79|21.04|20.79|21.05|20.8|21.03|20.78|0
1632704400000|2021-09-27 01:00:00|21.03|20.78|20.92|20.84|21.03|20.85|20.92|20.78|0
1632704700000|2021-09-27 01:05:00|20.91|20.83|21.07|20.82|21.07|20.84|20.91|20.8|2
1632705000000|2021-09-27 01:10:00|21.05|20.8|21.07|20.82|21.07|20.82|21.03|20.78|0
1632705300000|2021-09-27 01:15:00|21.05|20.8|21.03|20.78|21.07|20.82|21.03|20.78|0
1632706200000|2021-09-27 01:30:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1632706500000|2021-09-27 01:35:00|20.9|20.82|20.88|20.58|20.92|20.82|20.83|20.58|22
1632706800000|2021-09-27 01:40:00|20.92|20.62|20.95|20.65|20.95|20.65|20.92|20.62|5
1632707100000|2021-09-27 01:45:00|20.93|20.63|20.95|20.65|20.95|20.65|20.91|20.61|0
1632707400000|2021-09-27 01:50:00|20.93|20.63|20.89|20.59|20.95|20.65|20.89|20.59|0
1632707700000|2021-09-27 01:55:00|20.88|20.58|20.88|20.58|20.89|20.59|20.88|20.58|0
1632708000000|2021-09-27 02:00:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1632708300000|2021-09-27 02:05:00|20.88|20.58|20.88|20.58|20.88|20.62|20.87|20.58|0
1632708600000|2021-09-27 02:10:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1632708900000|2021-09-27 02:15:00|20.88|20.63|20.89|20.81|21.14|20.84|20.88|20.63|12
1632709200000|2021-09-27 02:20:00|20.91|20.83|20.86|20.78|20.96|20.83|20.86|20.71|14
1632709500000|2021-09-27 02:25:00|20.96|20.71|20.96|20.71|21.06|20.78|20.86|20.67|0
1632709800000|2021-09-27 02:30:00|20.94|20.69|20.86|20.78|20.96|20.78|20.86|20.68|8
1632710100000|2021-09-27 02:35:00|20.93|20.68|20.93|20.68|20.93|20.78|20.86|20.68|0
1632710400000|2021-09-27 02:40:00|20.83|20.75|20.93|20.68|20.93|20.75|20.83|20.68|0
1632710700000|2021-09-27 02:45:00|20.83|20.75|20.83|20.75|20.93|20.75|20.83|20.68|0
1632711000000|2021-09-27 02:50:00|20.93|20.68|20.83|20.75|20.93|20.75|20.83|20.66|0
1632711300000|2021-09-27 02:55:00|20.93|20.68|20.93|20.68|20.93|20.78|20.86|20.68|0
1632712200000|2021-09-27 03:10:00|20.86|20.78|20.93|20.68|20.93|20.78|20.86|20.68|0
1632712500000|2021-09-27 03:15:00|20.95|20.7|20.96|20.71|20.96|20.73|20.81|20.65|1
1632712800000|2021-09-27 03:20:00|20.95|20.7|20.95|20.7|20.99|20.73|20.95|20.69|0
1632713100000|2021-09-27 03:25:00|20.99|20.69|20.99|20.69|20.99|20.73|20.98|20.69|0
1632713400000|2021-09-27 03:30:00|20.98|20.73|20.98|20.73|20.99|20.73|20.98|20.69|0
1632713700000|2021-09-27 03:35:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1632714000000|2021-09-27 03:40:00|20.98|20.73|20.99|20.69|20.99|20.73|20.98|20.69|0
1632714300000|2021-09-27 03:45:00|20.98|20.73|21.02|20.72|21.02|20.73|20.98|20.72|0
1632714900000|2021-09-27 03:55:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1632715800000|2021-09-27 04:10:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1632717600000|2021-09-27 04:40:00|21.01|20.76|21.02|20.72|21.02|20.76|21.01|20.72|0
1632717900000|2021-09-27 04:45:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1632718200000|2021-09-27 04:50:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1632718500000|2021-09-27 04:55:00|21.01|20.76|21.02|20.72|21.02|20.76|21.01|20.72|0
1632718800000|2021-09-27 05:00:00|21.01|20.76|21.02|20.72|21.02|20.76|21.01|20.72|0
1632719100000|2021-09-27 05:05:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1632719400000|2021-09-27 05:10:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1632720000000|2021-09-27 05:20:00|20.98|20.73|21.02|20.72|21.02|20.74|20.98|20.72|0
1632720300000|2021-09-27 05:25:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1632720600000|2021-09-27 05:30:00|20.99|20.74|20.96|20.71|20.99|20.74|20.96|20.71|0
1632720900000|2021-09-27 05:35:00|20.98|20.73|20.96|20.71|20.98|20.73|20.96|20.71|0
1632721200000|2021-09-27 05:40:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1632721500000|2021-09-27 05:45:00|20.84|20.76|20.79|20.71|20.85|20.77|20.79|20.71|12
1632721800000|2021-09-27 05:50:00|20.8|20.72|20.78|20.7|20.8|20.72|20.77|20.69|5
1632722100000|2021-09-27 05:55:00|20.77|20.69|20.8|20.72|20.92|20.72|20.77|20.67|10
1632722400000|2021-09-27 06:00:00|20.72|20.64|20.71|20.63|20.82|20.71|20.68|20.57|84
1632722700000|2021-09-27 06:05:00|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|21
1632723000000|2021-09-27 06:10:00|20.72|20.64|20.77|20.69|20.77|20.69|20.7|20.62|28
1632723300000|2021-09-27 06:15:00|20.78|20.7|20.77|20.69|20.81|20.73|20.74|20.66|101
1632723600000|2021-09-27 06:20:00|20.79|20.71|20.8|20.72|20.8|20.72|20.77|20.69|0
1632723900000|2021-09-27 06:25:00|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|42
1632724200000|2021-09-27 06:30:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|0
1632724500000|2021-09-27 06:35:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|5
1632724800000|2021-09-27 06:40:00|20.88|20.8|20.85|20.77|20.89|20.81|20.84|20.76|55
1632725100000|2021-09-27 06:45:00|20.84|20.76|20.84|20.76|20.85|20.77|20.82|20.74|1
1632725400000|2021-09-27 06:50:00|20.82|20.74|20.84|20.76|20.85|20.77|20.82|20.74|1
1632725700000|2021-09-27 06:55:00|20.82|20.74|20.82|20.74|20.83|20.75|20.79|20.71|39
1632726000000|2021-09-27 07:00:00|20.86|20.78|20.94|20.86|20.95|20.87|20.82|20.74|249
1632726300000|2021-09-27 07:05:00|20.95|20.87|20.9|20.82|20.95|20.87|20.85|20.77|264
1632726600000|2021-09-27 07:10:00|20.92|20.84|20.93|20.85|20.95|20.87|20.9|20.82|50
1632726900000|2021-09-27 07:15:00|20.9|20.82|20.9|20.82|20.93|20.85|20.86|20.78|276
1632727200000|2021-09-27 07:20:00|20.91|20.83|20.9|20.82|20.92|20.84|20.9|20.82|20
1632727500000|2021-09-27 07:25:00|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|71
1632727800000|2021-09-27 07:30:00|20.92|20.84|20.92|20.84|20.94|20.86|20.9|20.82|448
1632728100000|2021-09-27 07:35:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|221
1632728400000|2021-09-27 07:40:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|31
1632728700000|2021-09-27 07:45:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|25
1632729000000|2021-09-27 07:50:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|47
1632729300000|2021-09-27 07:55:00|21|20.92|21.02|20.94|21.02|20.94|20.97|20.89|250
1632729600000|2021-09-27 08:00:00|||||||||9
1632729900000|2021-09-27 08:05:00|21.04|20.96|21.05|20.97|21.05|20.97|21.02|20.94|67
1632730200000|2021-09-27 08:10:00|21.07|20.99|21.05|20.97|21.1|21.02|21.02|20.94|76
1632730500000|2021-09-27 08:15:00|21.07|20.99|21.05|20.97|21.07|20.99|21.04|20.96|26
1632730800000|2021-09-27 08:20:00|21.06|20.98|21.05|20.97|21.1|21.02|21.02|20.94|117
1632731100000|2021-09-27 08:25:00|21.04|20.96|21|20.92|21.05|20.97|21|20.92|7
1632731400000|2021-09-27 08:30:00|21.02|20.94|21.01|20.93|21.03|20.95|20.99|20.91|7
1632731700000|2021-09-27 08:35:00|21|20.92|21.01|20.93|21.02|20.94|21|20.92|36
1632732000000|2021-09-27 08:40:00|21.03|20.95|20.97|20.89|21.03|20.95|20.97|20.89|14
1632732300000|2021-09-27 08:45:00|20.99|20.91|20.98|20.9|21.02|20.94|20.97|20.89|24
1632732600000|2021-09-27 08:50:00|21|20.92|20.97|20.89|21.01|20.93|20.94|20.86|90
1632733200000|2021-09-27 09:00:00|20.98|20.9|20.97|20.89|21.01|20.93|20.92|20.84|110
1632733500000|2021-09-27 09:05:00|20.96|20.88|20.96|20.88|20.97|20.89|20.94|20.86|49
1632733800000|2021-09-27 09:10:00|20.97|20.89|20.93|20.85|20.97|20.89|20.92|20.84|11
1632734100000|2021-09-27 09:15:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|78
1632734400000|2021-09-27 09:20:00|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|9
1632734700000|2021-09-27 09:25:00|20.96|20.88|21.02|20.94|21.02|20.94|20.94|20.86|61
1632735000000|2021-09-27 09:30:00|20.99|20.91|21.06|20.98|21.07|20.99|20.98|20.9|351
1632735300000|2021-09-27 09:35:00|21.07|20.99|21.05|20.97|21.15|21.07|21.02|20.94|198
1632735600000|2021-09-27 09:40:00|21.06|20.98|21.1|21.02|21.1|21.02|21.02|20.94|44
1632735900000|2021-09-27 09:45:00|21.09|21.01|21.05|20.97|21.1|21.02|21.05|20.97|5
1632736200000|2021-09-27 09:50:00|21.07|20.99|21.17|21.09|21.19|21.11|21.05|20.97|26
1632736500000|2021-09-27 09:55:00|21.15|21.07|21.18|21.1|21.23|21.15|21.1|21.02|80
1632736800000|2021-09-27 10:00:00|21.23|21.15|21.27|21.19|21.28|21.2|21.23|21.15|96
1632737100000|2021-09-27 10:05:00|21.25|21.17|21.22|21.14|21.27|21.19|21.18|21.1|208
1632737400000|2021-09-27 10:10:00|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|52
1632737700000|2021-09-27 10:15:00|21.17|21.09|21.23|21.15|21.23|21.15|21.13|21.05|124
1632738000000|2021-09-27 10:20:00|21.25|21.17|21.32|21.24|21.35|21.27|21.23|21.15|232
1632738300000|2021-09-27 10:25:00|21.31|21.23|21.33|21.25|21.35|21.27|21.3|21.22|156
1632738600000|2021-09-27 10:30:00|21.32|21.24|21.37|21.29|21.4|21.32|21.32|21.24|296
1632738900000|2021-09-27 10:35:00|21.36|21.28|21.37|21.29|21.37|21.29|21.35|21.27|20
1632739200000|2021-09-27 10:40:00|21.35|21.27|21.42|21.34|21.42|21.34|21.35|21.27|37
1632739500000|2021-09-27 10:45:00|21.4|21.32|21.48|21.4|21.5|21.42|21.39|21.31|5
1632739800000|2021-09-27 10:50:00|21.49|21.41|21.52|21.44|21.52|21.44|21.44|21.36|161
1632740100000|2021-09-27 10:55:00|21.55|21.47|21.55|21.47|21.6|21.52|21.52|21.44|146
1632740400000|2021-09-27 11:00:00|21.56|21.48|21.55|21.47|21.57|21.49|21.52|21.44|11
1632740700000|2021-09-27 11:05:00|21.58|21.5|21.68|21.6|21.68|21.6|21.58|21.5|95
1632741000000|2021-09-27 11:10:00|21.66|21.58|21.55|21.47|21.66|21.58|21.55|21.47|128
1632741300000|2021-09-27 11:15:00|21.56|21.48|21.5|21.42|21.6|21.52|21.5|21.42|29
1632741600000|2021-09-27 11:20:00|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|122
1632741900000|2021-09-27 11:25:00|21.52|21.44|21.51|21.43|21.55|21.47|21.5|21.42|16
1632742200000|2021-09-27 11:30:00|21.5|21.42|21.42|21.34|21.51|21.43|21.42|21.34|126
1632742500000|2021-09-27 11:35:00|21.41|21.33|21.43|21.35|21.47|21.39|21.4|21.32|249
1632742800000|2021-09-27 11:40:00|21.47|21.39|21.42|21.34|21.47|21.39|21.4|21.32|18
1632743100000|2021-09-27 11:45:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|1
1632743400000|2021-09-27 11:50:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1632743700000|2021-09-27 11:55:00|21.45|21.37|21.47|21.39|21.5|21.42|21.43|21.35|108
1632744000000|2021-09-27 12:00:00|21.48|21.4|21.55|21.47|21.6|21.52|21.48|21.4|69
1632744300000|2021-09-27 12:05:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|10
1632744600000|2021-09-27 12:10:00|21.6|21.52|21.6|21.52|21.68|21.6|21.6|21.52|124
1632744900000|2021-09-27 12:15:00|21.61|21.53|21.62|21.54|21.7|21.62|21.57|21.49|125
1632745200000|2021-09-27 12:20:00|21.61|21.53|21.65|21.57|21.65|21.57|21.57|21.49|125
1632745500000|2021-09-27 12:25:00|21.63|21.55|21.65|21.57|21.7|21.62|21.63|21.55|75
1632745800000|2021-09-27 12:30:00|21.63|21.55|21.66|21.58|21.7|21.62|21.62|21.54|222
1632746100000|2021-09-27 12:35:00|21.67|21.59|21.65|21.57|21.75|21.67|21.62|21.54|229
1632746400000|2021-09-27 12:40:00|21.63|21.55|21.56|21.48|21.66|21.58|21.55|21.47|70
1632746700000|2021-09-27 12:45:00|21.57|21.49|21.52|21.44|21.58|21.5|21.51|21.43|39
1632747000000|2021-09-27 12:50:00|21.48|21.4|21.51|21.43|21.52|21.44|21.47|21.39|133
1632747300000|2021-09-27 12:55:00|21.5|21.42|21.6|21.52|21.6|21.52|21.48|21.4|134
1632747600000|2021-09-27 13:00:00|21.58|21.5|21.6|21.52|21.62|21.54|21.58|21.5|31
1632747900000|2021-09-27 13:05:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1632748200000|2021-09-27 13:10:00|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|86
1632748500000|2021-09-27 13:15:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|69
1632748800000|2021-09-27 13:20:00|21.58|21.5|21.55|21.47|21.6|21.52|21.55|21.47|47
1632749100000|2021-09-27 13:25:00|21.52|21.44|21.52|21.44|21.55|21.47|21.51|21.43|49
1632749400000|2021-09-27 13:30:00|21.55|21.47|21.47|21.39|21.55|21.47|21.34|21.26|264
1632749700000|2021-09-27 13:35:00|21.5|21.42|21.6|21.52|21.68|21.6|21.5|21.42|495
1632750000000|2021-09-27 13:40:00|21.61|21.53|21.55|21.47|21.68|21.6|21.5|21.42|251
1632750300000|2021-09-27 13:45:00|21.58|21.5|21.39|21.31|21.6|21.52|21.38|21.3|100
1632750600000|2021-09-27 13:50:00|21.42|21.34|21.45|21.37|21.5|21.42|21.39|21.31|277
1632750900000|2021-09-27 13:55:00|21.42|21.34|21.37|21.29|21.5|21.42|21.34|21.26|170
1632751200000|2021-09-27 14:00:00|21.38|21.3|21.42|21.34|21.5|21.42|21.37|21.29|120
1632751500000|2021-09-27 14:05:00|21.43|21.35|21.37|21.29|21.45|21.37|21.32|21.24|110
1632751800000|2021-09-27 14:10:00|21.36|21.28|21.35|21.27|21.4|21.32|21.32|21.24|155
1632752100000|2021-09-27 14:15:00|21.33|21.25|21.32|21.24|21.35|21.27|21.3|21.22|266
1632752400000|2021-09-27 14:20:00|21.33|21.25|21.37|21.29|21.42|21.34|21.32|21.24|240
1632752700000|2021-09-27 14:25:00|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|134
1632753000000|2021-09-27 14:30:00|21.35|21.27|21.32|21.24|21.35|21.27|21.27|21.19|415
1632753300000|2021-09-27 14:35:00|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|68
1632753900000|2021-09-27 14:45:00|21.26|21.18|21.26|21.18|21.31|21.23|21.21|21.13|364
1632754200000|2021-09-27 14:50:00|21.29|21.21|21.31|21.23|21.32|21.24|21.26|21.18|196
1632754500000|2021-09-27 14:55:00|21.34|21.26|21.39|21.31|21.39|21.31|21.31|21.23|57
1632754800000|2021-09-27 15:00:00|21.42|21.34|21.31|21.23|21.42|21.34|21.31|21.23|118
1632755100000|2021-09-27 15:05:00|21.3|21.22|21.39|21.31|21.39|21.31|21.29|21.21|54
1632755400000|2021-09-27 15:10:00|21.37|21.29|21.37|21.29|21.42|21.34|21.34|21.26|188
1632755700000|2021-09-27 15:15:00|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|14
1632756000000|2021-09-27 15:20:00|21.38|21.3|21.37|21.29|21.39|21.31|21.37|21.29|151
1632756300000|2021-09-27 15:25:00|21.38|21.3|21.36|21.28|21.42|21.34|21.33|21.25|647
1632756600000|2021-09-27 15:30:00|21.35|21.27|21.37|21.29|21.4|21.32|21.32|21.24|304
1632756900000|2021-09-27 15:35:00|21.35|21.27|21.37|21.29|21.37|21.29|21.29|21.21|6
1632757200000|2021-09-27 15:40:00|21.39|21.31|21.41|21.33|21.45|21.37|21.37|21.29|82
1632757500000|2021-09-27 15:45:00|21.42|21.34|21.42|21.34|21.5|21.42|21.42|21.34|71
1632757800000|2021-09-27 15:50:00|21.44|21.36|21.35|21.27|21.45|21.37|21.35|21.27|204
1632758100000|2021-09-27 15:55:00|21.37|21.29|21.29|21.21|21.38|21.3|21.27|21.19|198
1632758400000|2021-09-27 16:00:00|21.27|21.19|21.27|21.19|21.35|21.27|21.27|21.19|259
1632758700000|2021-09-27 16:05:00|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|59
1632759300000|2021-09-27 16:15:00|21.23|21.15|21.2|21.12|21.23|21.15|21.17|21.09|49
1632759600000|2021-09-27 16:20:00|21.17|21.09|21.19|21.11|21.2|21.12|21.17|21.09|9
1632759900000|2021-09-27 16:25:00|21.17|21.09|21.2|21.12|21.22|21.14|21.17|21.09|2
1632760200000|2021-09-27 16:30:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|30
1632760500000|2021-09-27 16:35:00|21.28|21.2|21.27|21.19|21.3|21.22|21.25|21.17|69
1632760800000|2021-09-27 16:40:00|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|128
1632761100000|2021-09-27 16:45:00|21.27|21.19|21.38|21.3|21.43|21.35|21.27|21.19|178
1632761400000|2021-09-27 16:50:00|21.4|21.32|21.33|21.25|21.41|21.33|21.33|21.25|11
1632761700000|2021-09-27 16:55:00|21.34|21.26|21.31|21.23|21.36|21.28|21.28|21.2|96
1632762000000|2021-09-27 17:00:00|21.32|21.24|21.28|21.2|21.33|21.25|21.24|21.16|34
1632762300000|2021-09-27 17:05:00|21.27|21.19|21.25|21.17|21.27|21.19|21.21|21.13|16
1632762600000|2021-09-27 17:10:00|21.27|21.19|21.27|21.19|21.28|21.2|21.25|21.17|8
1632762900000|2021-09-27 17:15:00|21.25|21.17|21.24|21.16|21.25|21.17|21.2|21.12|20
1632763200000|2021-09-27 17:20:00|21.25|21.17|21.24|21.16|21.25|21.17|21.22|21.14|5
1632763500000|2021-09-27 17:25:00|21.25|21.17|21.25|21.17|21.29|21.21|21.24|21.16|23
1632763800000|2021-09-27 17:30:00|21.26|21.18|21.28|21.2|21.3|21.22|21.25|21.17|3
1632764100000|2021-09-27 17:35:00|21.29|21.21|21.27|21.19|21.33|21.25|21.26|21.18|17
1632764400000|2021-09-27 17:40:00|21.26|21.18|21.3|21.22|21.3|21.22|21.24|21.16|2
1632764700000|2021-09-27 17:45:00|21.31|21.23|21.21|21.13|21.31|21.23|21.21|21.13|13
1632765000000|2021-09-27 17:50:00|21.22|21.14|21.18|21.1|21.22|21.14|21.17|21.09|4
1632765300000|2021-09-27 17:55:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|3
1632765600000|2021-09-27 18:00:00|21.17|21.09|21.18|21.1|21.19|21.11|21.13|21.05|9
1632765900000|2021-09-27 18:05:00|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1632766200000|2021-09-27 18:10:00|21.18|21.1|21.19|21.11|21.24|21.16|21.18|21.1|38
1632766500000|2021-09-27 18:15:00|21.21|21.13|21.16|21.08|21.22|21.14|21.16|21.08|5
1632766800000|2021-09-27 18:20:00|21.17|21.09|21.18|21.1|21.21|21.13|21.16|21.08|1
1632767100000|2021-09-27 18:25:00|21.17|21.09|21.13|21.05|21.19|21.11|21.13|21.05|0
1632767400000|2021-09-27 18:30:00|21.14|21.06|21.14|21.06|21.18|21.1|21.13|21.05|7
1632767700000|2021-09-27 18:35:00|21.17|21.09|21.17|21.09|21.21|21.13|21.17|21.09|7
1632768000000|2021-09-27 18:40:00|21.15|21.07|21.15|21.07|21.17|21.09|21.12|21.04|3
1632768300000|2021-09-27 18:45:00|21.14|21.06|21.17|21.09|21.2|21.12|21.14|21.06|15
1632768900000|2021-09-27 18:55:00|21.16|21.08|21.21|21.13|21.21|21.13|21.14|21.06|1
1632769200000|2021-09-27 19:00:00|21.22|21.14|21.23|21.15|21.23|21.15|21.17|21.09|0
1632769500000|2021-09-27 19:05:00|21.21|21.13|21.17|21.09|21.21|21.13|21.16|21.08|0
1632769800000|2021-09-27 19:10:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|5
1632770100000|2021-09-27 19:15:00|21.12|21.04|21.11|21.03|21.14|21.06|21.1|21.02|13
1632770400000|2021-09-27 19:20:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|3
1632770700000|2021-09-27 19:25:00|21.14|21.06|21.19|21.11|21.22|21.14|21.14|21.06|4
1632771000000|2021-09-27 19:30:00|21.18|21.1|21.19|21.11|21.22|21.14|21.18|21.1|9
1632771300000|2021-09-27 19:35:00|21.21|21.13|21.18|21.1|21.21|21.13|21.14|21.06|13
1632771600000|2021-09-27 19:40:00|21.16|21.08|21.15|21.07|21.23|21.15|21.12|21.04|1
1632771900000|2021-09-27 19:45:00|21.16|21.08|21.23|21.15|21.24|21.16|21.15|21.07|4
1632772200000|2021-09-27 19:50:00|21.25|21.17|21.32|21.24|21.35|21.27|21.24|21.16|21
1632772500000|2021-09-27 19:55:00|21.33|21.25|21.36|21.11|21.36|21.28|21.26|21.11|39
1632788100000|2021-09-28 00:15:00|21.55|21.25|21.49|21.19|21.71|21.41|21.44|21.14|0
1632788400000|2021-09-28 00:20:00|21.5|21.2|21.59|21.29|21.6|21.3|21.5|21.2|0
1632788700000|2021-09-28 00:25:00|21.58|21.28|21.63|21.33|21.66|21.36|21.58|21.28|0
1632789000000|2021-09-28 00:30:00|21.59|21.29|21.7|21.4|21.7|21.4|21.59|21.29|0
1632789300000|2021-09-28 00:35:00|21.72|21.42|21.7|21.4|21.72|21.42|21.7|21.4|0
1632789600000|2021-09-28 00:40:00|21.72|21.42|21.69|21.39|21.72|21.42|21.68|21.38|0
1632790200000|2021-09-28 00:50:00|21.6|21.3|21.71|21.41|21.71|21.41|21.6|21.3|0
1632790500000|2021-09-28 00:55:00|21.69|21.39|21.65|21.35|21.69|21.39|21.65|21.35|0
1632790800000|2021-09-28 01:00:00|21.66|21.36|21.66|21.36|21.68|21.38|21.65|21.35|0
1632791100000|2021-09-28 01:05:00|21.68|21.38|21.66|21.36|21.68|21.38|21.65|21.35|0
1632791400000|2021-09-28 01:10:00|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1632791700000|2021-09-28 01:15:00|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1632792300000|2021-09-28 01:25:00|21.69|21.39|21.68|21.38|21.7|21.4|21.68|21.38|0
1632792600000|2021-09-28 01:30:00|21.65|21.35|21.68|21.38|21.68|21.38|21.65|21.35|0
1632792900000|2021-09-28 01:35:00|21.66|21.36|21.61|21.31|21.66|21.36|21.61|21.31|0
1632793200000|2021-09-28 01:40:00|21.65|21.35|21.66|21.36|21.66|21.36|21.65|21.35|0
1632793500000|2021-09-28 01:45:00|21.65|21.35|21.6|21.3|21.66|21.36|21.6|21.3|0
1632793800000|2021-09-28 01:50:00|21.58|21.28|21.53|21.23|21.58|21.28|21.53|21.23|0
1632794100000|2021-09-28 01:55:00|21.52|21.22|21.53|21.23|21.53|21.23|21.51|21.21|0
1632794400000|2021-09-28 02:00:00|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1632794700000|2021-09-28 02:05:00|21.47|21.17|21.46|21.16|21.47|21.17|21.46|21.16|0
1632795900000|2021-09-28 02:25:00|21.44|21.14|21.44|21.14|21.44|21.14|21.43|21.13|0
1632796200000|2021-09-28 02:30:00|21.43|21.13|21.44|21.14|21.44|21.14|21.43|21.13|0
1632796800000|2021-09-28 02:40:00|21.46|21.16|21.43|21.13|21.46|21.16|21.43|21.13|0
1632797100000|2021-09-28 02:45:00|21.44|21.14|21.43|21.13|21.44|21.14|21.43|21.13|0
1632797400000|2021-09-28 02:50:00|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1632797700000|2021-09-28 02:55:00|21.4|21.1|21.4|21.1|21.42|21.12|21.4|21.1|0
1632798000000|2021-09-28 03:00:00|21.36|21.11|21.4|21.1|21.4|21.11|21.36|21.1|0
1632798300000|2021-09-28 03:05:00|21.36|21.11|21.4|21.1|21.4|21.11|21.36|21.1|0
1632798600000|2021-09-28 03:10:00|21.41|21.11|21.4|21.1|21.44|21.14|21.38|21.1|0
1632798900000|2021-09-28 03:15:00|21.36|21.11|21.4|21.1|21.4|21.11|21.36|21.1|0
1632799200000|2021-09-28 03:20:00|21.36|21.11|21.41|21.11|21.41|21.11|21.36|21.1|0
1632799500000|2021-09-28 03:25:00|21.42|21.12|21.41|21.11|21.44|21.14|21.41|21.11|0
1632799800000|2021-09-28 03:30:00|21.4|21.1|21.41|21.11|21.42|21.12|21.4|21.1|0
1632800100000|2021-09-28 03:35:00|21.42|21.12|21.48|21.18|21.48|21.18|21.42|21.12|0
1632800400000|2021-09-28 03:40:00|21.46|21.16|21.45|21.15|21.46|21.16|21.45|21.15|0
1632801000000|2021-09-28 03:50:00|21.46|21.16|21.48|21.18|21.48|21.18|21.46|21.16|0
1632801300000|2021-09-28 03:55:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1632801600000|2021-09-28 04:00:00|21.48|21.18|21.49|21.19|21.49|21.19|21.48|21.18|0
1632802500000|2021-09-28 04:15:00|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1632803400000|2021-09-28 04:30:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1632803700000|2021-09-28 04:35:00|21.48|21.18|21.45|21.15|21.48|21.18|21.45|21.15|0
1632804000000|2021-09-28 04:40:00|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1632804300000|2021-09-28 04:45:00|21.43|21.13|21.43|21.13|21.43|21.13|21.42|21.12|0
1632804600000|2021-09-28 04:50:00|21.42|21.12|21.4|21.1|21.43|21.13|21.4|21.1|0
1632805200000|2021-09-28 05:00:00|21.41|21.11|21.44|21.14|21.45|21.15|21.41|21.11|0
1632805500000|2021-09-28 05:05:00|21.41|21.11|21.44|21.19|21.44|21.19|21.4|21.1|0
1632806100000|2021-09-28 05:15:00|21.42|21.17|21.36|21.11|21.44|21.24|21.31|21.09|1
1632806400000|2021-09-28 05:20:00|21.37|21.12|21.38|21.13|21.42|21.13|21.36|21.11|0
1632806700000|2021-09-28 05:25:00|21.37|21.12|21.38|21.13|21.38|21.13|21.37|21.12|0
1632807000000|2021-09-28 05:30:00|21.37|21.12|21.35|21.1|21.42|21.13|21.35|21.1|0
1632807300000|2021-09-28 05:35:00|21.36|21.11|21.37|21.12|21.37|21.12|21.35|21.1|0
1632807600000|2021-09-28 05:40:00|21.36|21.11|21.4|21.15|21.4|21.15|21.35|21.1|0
1632807900000|2021-09-28 05:45:00|21.41|21.11|21.36|21.11|21.41|21.15|21.35|21.1|0
1632808200000|2021-09-28 05:50:00|21.35|21.1|21.32|21.07|21.35|21.16|21.19|21.05|2
1632808500000|2021-09-28 05:55:00|21.3|21.05|21.25|21|21.32|21.17|21.15|21|1
1632808800000|2021-09-28 06:00:00|21.27|21.02|21.27|21.02|21.32|21.07|21.26|21.01|0
1632809100000|2021-09-28 06:05:00|21.29|21.04|21.3|21.22|21.4|21.22|21.23|21.04|1
1632809400000|2021-09-28 06:10:00|21.31|21.23|21.41|21.33|21.43|21.35|21.31|21.23|7
1632809700000|2021-09-28 06:15:00|21.44|21.36|21.44|21.36|21.44|21.36|21.36|21.28|46
1632810000000|2021-09-28 06:20:00|21.43|21.35|21.56|21.48|21.58|21.5|21.41|21.33|55
1632810300000|2021-09-28 06:25:00|21.57|21.49|21.63|21.55|21.63|21.55|21.54|21.46|10
1632810600000|2021-09-28 06:30:00|21.64|21.56|21.7|21.62|21.72|21.64|21.64|21.56|7
1632810900000|2021-09-28 06:35:00|21.71|21.63|21.68|21.6|21.72|21.64|21.67|21.59|9
1632811200000|2021-09-28 06:40:00|21.67|21.59|21.7|21.62|21.73|21.65|21.67|21.59|19
1632811500000|2021-09-28 06:45:00|21.71|21.63|21.67|21.59|21.73|21.65|21.64|21.56|16
1632811800000|2021-09-28 06:50:00|21.66|21.58|21.75|21.67|21.76|21.68|21.64|21.56|2
1632812100000|2021-09-28 06:55:00|21.77|21.69|21.9|21.82|21.92|21.84|21.73|21.65|54
1632812400000|2021-09-28 07:00:00|21.89|21.81|21.87|21.79|21.92|21.84|21.79|21.71|173
1632812700000|2021-09-28 07:05:00|21.89|21.81|21.87|21.79|21.99|21.91|21.84|21.76|121
1632813000000|2021-09-28 07:10:00|21.89|21.81|21.95|21.87|21.95|21.87|21.87|21.79|48
1632813300000|2021-09-28 07:15:00|21.96|21.88|22.13|22.05|22.18|22.1|21.95|21.87|185
1632813600000|2021-09-28 07:20:00|22.14|22.06|22.24|22.16|22.24|22.16|22.13|22.05|339
1632813900000|2021-09-28 07:25:00|22.27|22.19|22.38|22.3|22.4|22.32|22.24|22.16|279
1632814200000|2021-09-28 07:30:00|22.4|22.32|22.32|22.24|22.45|22.37|22.32|22.24|561
1632814500000|2021-09-28 07:35:00|22.35|22.27|22.24|22.16|22.37|22.29|22.24|22.16|242
1632814800000|2021-09-28 07:40:00|22.27|22.19|22.42|22.34|22.45|22.37|22.24|22.16|121
1632815100000|2021-09-28 07:45:00|22.43|22.35|22.4|22.32|22.45|22.37|22.32|22.24|310
1632815400000|2021-09-28 07:50:00|22.41|22.33|22.36|22.28|22.41|22.33|22.32|22.24|69
1632815700000|2021-09-28 07:55:00|22.35|22.27|22.35|22.27|22.45|22.37|22.33|22.25|80
1632816000000|2021-09-28 08:00:00|22.36|22.28|22.43|22.35|22.48|22.4|22.35|22.27|91
1632816300000|2021-09-28 08:05:00|22.45|22.37|22.56|22.48|22.58|22.5|22.43|22.35|383
1632816600000|2021-09-28 08:10:00|22.59|22.51|22.59|22.51|22.69|22.61|22.56|22.48|427
1632816900000|2021-09-28 08:15:00|22.6|22.52|22.56|22.48|22.66|22.58|22.56|22.48|151
1632817200000|2021-09-28 08:20:00|22.57|22.49|22.48|22.4|22.61|22.53|22.48|22.4|67
1632817500000|2021-09-28 08:25:00|22.51|22.43|22.46|22.38|22.51|22.43|22.43|22.35|270
1632817800000|2021-09-28 08:30:00|22.43|22.35|22.27|22.19|22.43|22.35|22.17|22.09|160
1632818100000|2021-09-28 08:35:00|22.28|22.2|22.35|22.27|22.35|22.27|22.27|22.19|25
1632818400000|2021-09-28 08:40:00|22.3|22.22|22.41|22.33|22.43|22.35|22.27|22.19|261
1632818700000|2021-09-28 08:45:00|22.43|22.35|22.35|22.27|22.43|22.35|22.31|22.23|91
1632819000000|2021-09-28 08:50:00|22.33|22.25|22.27|22.19|22.33|22.25|22.26|22.18|162
1632819300000|2021-09-28 08:55:00|22.26|22.18|22.22|22.14|22.31|22.23|22.22|22.14|128
1632819600000|2021-09-28 09:00:00|22.24|22.16|22.32|22.24|22.37|22.29|22.22|22.14|75
1632819900000|2021-09-28 09:05:00|22.33|22.25|22.32|22.24|22.37|22.29|22.3|22.22|32
1632820200000|2021-09-28 09:10:00|||||||||1
1632820500000|2021-09-28 09:15:00|22.29|22.21|22.27|22.19|22.32|22.24|22.24|22.16|245
1632820800000|2021-09-28 09:20:00|22.25|22.17|22.32|22.24|22.32|22.24|22.24|22.16|42
1632821100000|2021-09-28 09:25:00|22.35|22.27|22.29|22.21|22.37|22.29|22.29|22.21|45
1632821400000|2021-09-28 09:30:00|22.32|22.24|22.42|22.34|22.42|22.34|22.32|22.24|166
1632821700000|2021-09-28 09:35:00|22.41|22.33|22.4|22.32|22.42|22.34|22.37|22.29|25
1632822000000|2021-09-28 09:40:00|22.41|22.33|22.37|22.29|22.42|22.34|22.27|22.19|92
1632822300000|2021-09-28 09:45:00|22.38|22.3|22.42|22.34|22.47|22.39|22.38|22.3|36
1632822600000|2021-09-28 09:50:00|22.39|22.31|22.55|22.47|22.59|22.51|22.37|22.29|99
1632822900000|2021-09-28 09:55:00|22.57|22.49|22.63|22.55|22.68|22.6|22.57|22.49|148
1632823200000|2021-09-28 10:00:00|22.65|22.57|22.68|22.6|22.69|22.61|22.63|22.55|17
1632823500000|2021-09-28 10:05:00|22.69|22.61|22.76|22.68|22.76|22.68|22.68|22.6|159
1632823800000|2021-09-28 10:10:00|22.79|22.71|22.8|22.72|22.84|22.76|22.76|22.68|101
1632824100000|2021-09-28 10:15:00|22.81|22.73|22.82|22.74|22.92|22.84|22.75|22.67|174
1632824400000|2021-09-28 10:20:00|22.79|22.71|22.74|22.66|22.82|22.74|22.74|22.66|218
1632824700000|2021-09-28 10:25:00|22.77|22.69|22.79|22.71|22.82|22.74|22.75|22.67|84
1632825000000|2021-09-28 10:30:00|22.75|22.67|22.74|22.66|22.79|22.71|22.69|22.61|342
1632825300000|2021-09-28 10:35:00|22.75|22.67|22.74|22.66|22.78|22.7|22.72|22.64|41
1632825600000|2021-09-28 10:40:00|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|65
1632825900000|2021-09-28 10:45:00|22.7|22.62|22.6|22.52|22.72|22.64|22.57|22.49|224
1632826200000|2021-09-28 10:50:00|22.59|22.51|22.69|22.61|22.69|22.61|22.59|22.51|132
1632826500000|2021-09-28 10:55:00|22.68|22.6|22.74|22.66|22.74|22.66|22.61|22.53|56
1632826800000|2021-09-28 11:00:00|22.73|22.65|22.57|22.49|22.73|22.65|22.56|22.48|79
1632827100000|2021-09-28 11:05:00|22.59|22.51|22.64|22.56|22.66|22.58|22.59|22.51|57
1632827400000|2021-09-28 11:10:00|22.65|22.57|22.67|22.59|22.77|22.69|22.64|22.56|110
1632827700000|2021-09-28 11:15:00|22.68|22.6|22.67|22.59|22.72|22.64|22.64|22.56|106
1632828000000|2021-09-28 11:20:00|22.68|22.6|22.76|22.68|22.77|22.69|22.67|22.59|62
1632828300000|2021-09-28 11:25:00|22.79|22.71|22.69|22.61|22.79|22.71|22.67|22.59|183
1632828600000|2021-09-28 11:30:00|22.64|22.56|22.66|22.58|22.69|22.61|22.56|22.48|91
1632828900000|2021-09-28 11:35:00|22.69|22.61|22.61|22.53|22.71|22.63|22.61|22.53|18
1632829200000|2021-09-28 11:40:00|22.58|22.5|22.53|22.45|22.59|22.51|22.53|22.45|61
1632829500000|2021-09-28 11:45:00|22.5|22.42|22.5|22.42|22.5|22.42|22.4|22.32|296
1632829800000|2021-09-28 11:50:00|22.49|22.41|22.44|22.36|22.5|22.42|22.4|22.32|86
1632830100000|2021-09-28 11:55:00|22.45|22.37|22.37|22.29|22.45|22.37|22.37|22.29|70
1632830400000|2021-09-28 12:00:00|22.38|22.3|22.45|22.37|22.5|22.42|22.38|22.3|33
1632830700000|2021-09-28 12:05:00|22.42|22.34|22.42|22.34|22.5|22.42|22.37|22.29|205
1632831000000|2021-09-28 12:10:00|22.43|22.35|22.42|22.34|22.45|22.37|22.32|22.24|174
1632831300000|2021-09-28 12:15:00|22.37|22.29|22.38|22.3|22.4|22.32|22.34|22.26|70
1632831600000|2021-09-28 12:20:00|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|4
1632831900000|2021-09-28 12:25:00|22.45|22.37|22.48|22.4|22.48|22.4|22.42|22.34|32
1632832200000|2021-09-28 12:30:00|22.46|22.38|22.52|22.44|22.53|22.45|22.4|22.32|98
1632832500000|2021-09-28 12:35:00|22.53|22.45|22.56|22.48|22.57|22.49|22.53|22.45|37
1632832800000|2021-09-28 12:40:00|22.57|22.49|22.66|22.58|22.66|22.58|22.56|22.48|66
1632833100000|2021-09-28 12:45:00|22.67|22.59|22.59|22.51|22.69|22.61|22.58|22.5|182
1632833400000|2021-09-28 12:50:00|22.61|22.53|22.63|22.55|22.66|22.58|22.61|22.53|18
1632833700000|2021-09-28 12:55:00|22.58|22.5|22.58|22.5|22.63|22.55|22.53|22.45|55
1632834000000|2021-09-28 13:00:00|22.59|22.51|22.58|22.5|22.63|22.55|22.58|22.5|57
1632834300000|2021-09-28 13:05:00|22.59|22.51|22.54|22.46|22.62|22.54|22.5|22.42|103
1632834600000|2021-09-28 13:10:00|22.55|22.47|22.45|22.37|22.55|22.47|22.45|22.37|111
1632834900000|2021-09-28 13:15:00|22.41|22.33|22.42|22.34|22.45|22.37|22.4|22.32|190
1632835200000|2021-09-28 13:20:00|22.38|22.3|22.47|22.39|22.47|22.39|22.38|22.3|266
1632835500000|2021-09-28 13:25:00|22.48|22.4|22.48|22.4|22.52|22.44|22.47|22.39|70
1632835800000|2021-09-28 13:30:00|22.5|22.42|22.5|22.42|22.58|22.5|22.32|22.24|592
1632836100000|2021-09-28 13:35:00|22.49|22.41|22.45|22.37|22.55|22.47|22.41|22.33|162
1632836400000|2021-09-28 13:40:00|22.49|22.41|22.63|22.55|22.63|22.55|22.41|22.33|181
1632836700000|2021-09-28 13:45:00|22.64|22.56|22.92|22.84|22.92|22.84|22.63|22.55|522
1632837000000|2021-09-28 13:50:00|22.94|22.86|22.84|22.76|22.98|22.9|22.84|22.76|1030
1632837300000|2021-09-28 13:55:00|22.87|22.79|22.72|22.64|22.94|22.86|22.7|22.62|240
1632837600000|2021-09-28 14:00:00|22.74|22.66|22.92|22.84|23.04|22.96|22.74|22.66|528
1632837900000|2021-09-28 14:05:00|22.95|22.87|23.15|23.07|23.15|23.07|22.92|22.84|285
1632838200000|2021-09-28 14:10:00|23.17|23.09|23.23|23.15|23.28|23.2|23.1|23.02|489
1632838500000|2021-09-28 14:15:00|23.24|23.16|23.54|23.46|23.54|23.46|23.17|23.09|741
1632838800000|2021-09-28 14:20:00|23.59|23.51|23.33|23.25|23.72|23.64|23.32|23.24|458
1632839100000|2021-09-28 14:25:00|23.36|23.28|23.31|23.23|23.58|23.5|23.26|23.18|729
1632839400000|2021-09-28 14:30:00|23.32|23.24|23.38|23.3|23.51|23.43|23.32|23.24|656
1632839700000|2021-09-28 14:35:00|23.41|23.33|23.1|23.02|23.59|23.51|23.03|22.95|600
1632840000000|2021-09-28 14:40:00|23.12|23.04|23.33|23.25|23.38|23.3|23.1|23.02|810
1632840300000|2021-09-28 14:45:00|23.3|23.22|23.32|23.24|23.33|23.25|23.14|23.06|360
1632840600000|2021-09-28 14:50:00|23.31|23.23|23.39|23.31|23.43|23.35|23.2|23.12|534
1632840900000|2021-09-28 14:55:00|23.4|23.32|23.41|23.33|23.49|23.41|23.3|23.22|364
1632841200000|2021-09-28 15:00:00|23.4|23.32|23.43|23.35|23.57|23.49|23.34|23.26|552
1632841500000|2021-09-28 15:05:00|23.44|23.36|23.48|23.4|23.5|23.42|23.35|23.27|1029
1632841800000|2021-09-28 15:10:00|23.49|23.41|23.52|23.44|23.52|23.44|23.4|23.32|619
1632842100000|2021-09-28 15:15:00|23.57|23.49|23.5|23.42|23.6|23.52|23.45|23.37|462
1632842400000|2021-09-28 15:20:00|23.53|23.45|23.51|23.43|23.53|23.45|23.33|23.25|1552
1632842700000|2021-09-28 15:25:00|23.5|23.42|23.54|23.46|23.56|23.48|23.41|23.33|1882
1632843000000|2021-09-28 15:30:00|23.51|23.43|23.58|23.5|23.82|23.74|23.51|23.43|1869
1632843300000|2021-09-28 15:35:00|23.56|23.48|23.51|23.43|23.68|23.6|23.47|23.39|281
1632843600000|2021-09-28 15:40:00|23.5|23.42|23.68|23.6|23.72|23.64|23.46|23.38|131
1632843900000|2021-09-28 15:45:00|23.66|23.58|23.73|23.65|23.76|23.68|23.61|23.53|84
1632844200000|2021-09-28 15:50:00|23.74|23.66|23.61|23.53|23.88|23.8|23.61|23.53|158
1632844500000|2021-09-28 15:55:00|23.62|23.54|23.63|23.55|23.69|23.61|23.57|23.49|174
1632844800000|2021-09-28 16:00:00|23.64|23.56|23.75|23.67|23.81|23.73|23.63|23.55|39
1632845100000|2021-09-28 16:05:00|23.76|23.68|23.62|23.54|23.84|23.76|23.57|23.49|69
1632845400000|2021-09-28 16:10:00|23.63|23.55|23.4|23.32|23.67|23.59|23.36|23.28|70
1632845700000|2021-09-28 16:15:00|23.39|23.31|23.43|23.35|23.44|23.36|23.32|23.24|45
1632846000000|2021-09-28 16:20:00|23.42|23.34|23.46|23.38|23.51|23.43|23.38|23.3|10
1632846300000|2021-09-28 16:25:00|23.44|23.36|23.48|23.4|23.49|23.41|23.35|23.27|45
1632846600000|2021-09-28 16:30:00|23.49|23.41|23.47|23.39|23.59|23.51|23.47|23.39|13
1632846900000|2021-09-28 16:35:00|23.51|23.43|23.52|23.44|23.58|23.5|23.48|23.4|10
1632847200000|2021-09-28 16:40:00|23.54|23.46|23.81|23.73|23.81|23.73|23.54|23.46|42
1632847500000|2021-09-28 16:45:00|23.82|23.74|23.81|23.73|23.89|23.81|23.72|23.64|191
1632847800000|2021-09-28 16:50:00|23.82|23.74|23.76|23.68|23.85|23.77|23.61|23.53|62
1632848100000|2021-09-28 16:55:00|23.74|23.66|23.75|23.67|23.85|23.77|23.63|23.55|56
1632848400000|2021-09-28 17:00:00|23.74|23.66|23.72|23.64|23.9|23.82|23.69|23.61|24
1632848700000|2021-09-28 17:05:00|23.75|23.67|23.64|23.56|23.9|23.82|23.57|23.49|43
1632849000000|2021-09-28 17:10:00|23.62|23.54|23.6|23.52|23.75|23.67|23.57|23.49|31
1632849300000|2021-09-28 17:15:00|23.64|23.56|23.55|23.47|23.65|23.57|23.53|23.45|17
1632849600000|2021-09-28 17:20:00|23.56|23.48|23.37|23.29|23.57|23.49|23.34|23.26|40
1632849900000|2021-09-28 17:25:00|23.34|23.26|23.34|23.26|23.37|23.29|23.23|23.15|15
1632850200000|2021-09-28 17:30:00|23.35|23.27|23.43|23.35|23.45|23.37|23.34|23.26|11
1632850500000|2021-09-28 17:35:00|23.41|23.33|23.34|23.26|23.47|23.39|23.34|23.26|7
1632850800000|2021-09-28 17:40:00|23.33|23.25|23.4|23.32|23.41|23.33|23.15|23.07|54
1632851100000|2021-09-28 17:45:00|23.39|23.31|23.46|23.38|23.54|23.46|23.33|23.25|14
1632851400000|2021-09-28 17:50:00|23.44|23.36|23.5|23.42|23.51|23.43|23.39|23.31|21
1632851700000|2021-09-28 17:55:00|23.51|23.43|23.61|23.53|23.63|23.55|23.48|23.4|14
1632852000000|2021-09-28 18:00:00|23.6|23.52|23.59|23.51|23.64|23.56|23.51|23.43|31
1632852300000|2021-09-28 18:05:00|23.6|23.52|23.66|23.58|23.66|23.58|23.55|23.47|16
1632852600000|2021-09-28 18:10:00|23.69|23.61|23.79|23.71|23.79|23.71|23.69|23.61|40
1632852900000|2021-09-28 18:15:00|23.78|23.7|23.46|23.38|23.79|23.71|23.46|23.38|25
1632853200000|2021-09-28 18:20:00|23.48|23.4|23.34|23.26|23.5|23.42|23.29|23.21|13
1632853500000|2021-09-28 18:25:00|23.32|23.24|23.34|23.26|23.49|23.41|23.29|23.21|25
1632853800000|2021-09-28 18:30:00|23.35|23.27|23.51|23.43|23.52|23.44|23.34|23.26|44
1632854100000|2021-09-28 18:35:00|23.52|23.44|23.49|23.41|23.61|23.53|23.39|23.31|35
1632854400000|2021-09-28 18:40:00|23.46|23.38|23.33|23.25|23.51|23.43|23.31|23.23|55
1632854700000|2021-09-28 18:45:00|23.36|23.28|23.1|23.02|23.36|23.28|23.1|23.02|41
1632855000000|2021-09-28 18:50:00|23.07|22.99|23.21|23.13|23.22|23.14|23.03|22.95|48
1632855300000|2021-09-28 18:55:00|23.22|23.14|23.16|23.08|23.22|23.14|23.06|22.98|83
1632855600000|2021-09-28 19:00:00|23.17|23.09|23.11|23.03|23.19|23.11|23.05|22.97|0
1632855900000|2021-09-28 19:05:00|23.1|23.02|23.07|22.99|23.15|23.07|23|22.92|8
1632856200000|2021-09-28 19:10:00|23.06|22.98|23.14|23.06|23.16|23.08|23.03|22.95|25
1632856500000|2021-09-28 19:15:00|23.16|23.08|23.16|23.08|23.17|23.09|23.03|22.95|4
1632856800000|2021-09-28 19:20:00|23.14|23.06|23.31|23.23|23.33|23.25|22.96|22.88|65
1632857100000|2021-09-28 19:25:00|23.32|23.24|23.51|23.43|23.52|23.44|23.31|23.23|6
1632857400000|2021-09-28 19:30:00|23.52|23.44|23.43|23.35|23.56|23.48|23.31|23.23|22
1632857700000|2021-09-28 19:35:00|23.45|23.37|23.43|23.35|23.55|23.47|23.21|23.13|2
1632858000000|2021-09-28 19:40:00|23.45|23.37|23.46|23.38|23.46|23.38|23.21|23.13|5
1632858300000|2021-09-28 19:45:00|23.44|23.36|23.59|23.51|23.61|23.51|23.33|23.25|1
1632858600000|2021-09-28 19:50:00|23.62|23.54|23.53|23.45|23.71|23.56|23.45|23.36|68
1632858900000|2021-09-28 19:55:00|23.51|23.43|23.6|23.3|23.72|23.63|23.36|23.23|29
1632874500000|2021-09-29 00:15:00|23.42|23.12|23.25|22.95|23.51|23.21|23.25|22.95|0
1632874800000|2021-09-29 00:20:00|23.26|22.96|23.23|22.93|23.27|22.97|23.23|22.93|0
1632875100000|2021-09-29 00:25:00|23.25|22.95|23.22|22.92|23.27|22.97|23.22|22.92|0
1632875400000|2021-09-29 00:30:00|23.21|22.91|23.15|22.85|23.21|22.91|23.15|22.85|0
1632875700000|2021-09-29 00:35:00|23.14|22.84|23.14|22.84|23.15|22.85|23.14|22.84|0
1632876000000|2021-09-29 00:40:00|23.15|22.85|23.15|22.85|23.15|22.85|23.14|22.84|0
1632876300000|2021-09-29 00:45:00|23.16|22.86|23.15|22.85|23.16|22.86|23.14|22.84|0
1632876600000|2021-09-29 00:50:00|23.18|22.88|23.16|22.86|23.19|22.89|23.15|22.85|0
1632876900000|2021-09-29 00:55:00|23.18|22.88|23.18|22.88|23.2|22.94|23.15|22.85|0
1632877200000|2021-09-29 01:00:00|23.19|22.89|23.19|22.94|23.2|22.94|23.18|22.89|0
1632877500000|2021-09-29 01:05:00|23.2|22.95|23.39|23.09|23.42|23.12|23.14|22.94|0
1632877800000|2021-09-29 01:10:00|23.42|23.12|23.32|23.02|23.42|23.12|23.32|23.02|0
1632878100000|2021-09-29 01:15:00|23.31|23.01|23.39|23.09|23.39|23.09|23.31|23.01|0
1632878400000|2021-09-29 01:20:00|23.41|23.11|23.42|23.12|23.45|23.15|23.39|23.09|0
1632878700000|2021-09-29 01:25:00|23.41|23.11|23.45|23.15|23.45|23.15|23.39|23.09|0
1632879000000|2021-09-29 01:30:00|23.53|23.23|23.6|23.3|23.64|23.34|23.52|23.22|0
1632879300000|2021-09-29 01:35:00|23.58|23.28|23.52|23.22|23.6|23.3|23.5|23.2|0
1632879600000|2021-09-29 01:40:00|23.5|23.2|23.4|23.1|23.5|23.2|23.4|23.1|0
1632879900000|2021-09-29 01:45:00|23.39|23.09|23.41|23.11|23.44|23.14|23.36|23.06|0
1632880200000|2021-09-29 01:50:00|23.42|23.12|23.52|23.22|23.56|23.26|23.42|23.12|0
1632880500000|2021-09-29 01:55:00|23.5|23.2|23.44|23.14|23.53|23.23|23.44|23.14|0
1632880800000|2021-09-29 02:00:00|23.42|23.12|23.36|23.06|23.5|23.2|23.36|23.06|0
1632881100000|2021-09-29 02:05:00|23.34|23.04|23.42|23.12|23.42|23.12|23.32|23.02|0
1632881400000|2021-09-29 02:10:00|23.44|23.14|23.4|23.1|23.44|23.14|23.35|23.05|0
1632881700000|2021-09-29 02:15:00|23.37|23.07|23.41|23.11|23.42|23.12|23.32|23.02|0
1632882000000|2021-09-29 02:20:00|23.38|23.08|23.28|22.98|23.38|23.08|23.28|22.98|0
1632882300000|2021-09-29 02:25:00|23.25|22.95|23.26|22.96|23.28|22.98|23.23|22.93|0
1632882600000|2021-09-29 02:30:00|23.27|22.97|23.31|23.01|23.31|23.01|23.25|22.95|0
1632882900000|2021-09-29 02:35:00|23.3|23|23.3|23|23.31|23.01|23.28|22.98|0
1632883200000|2021-09-29 02:40:00|23.31|23.01|23.35|23.05|23.35|23.05|23.3|23|0
1632883500000|2021-09-29 02:45:00|23.34|23.04|23.3|23|23.34|23.04|23.3|23|0
1632883800000|2021-09-29 02:50:00|23.31|23.01|23.35|23.05|23.35|23.05|23.3|23|0
1632884100000|2021-09-29 02:55:00|23.33|23.03|23.35|23.05|23.35|23.05|23.33|23.03|0
1632884400000|2021-09-29 03:00:00|23.34|23.04|23.35|23.05|23.35|23.05|23.3|23|0
1632884700000|2021-09-29 03:05:00|23.37|23.07|23.42|23.12|23.44|23.14|23.35|23.05|0
1632885000000|2021-09-29 03:10:00|23.39|23.09|23.38|23.08|23.39|23.09|23.38|23.08|0
1632885300000|2021-09-29 03:15:00|23.39|23.09|23.39|23.09|23.43|23.13|23.39|23.09|0
1632885600000|2021-09-29 03:20:00|23.36|23.06|23.35|23.05|23.37|23.07|23.3|23|0
1632885900000|2021-09-29 03:25:00|23.34|23.04|23.3|23|23.35|23.05|23.3|23|0
1632886200000|2021-09-29 03:30:00|23.31|23.01|23.3|23|23.33|23.03|23.3|23|0
1632886500000|2021-09-29 03:35:00|23.31|23.01|23.3|23|23.34|23.04|23.3|23|0
1632887100000|2021-09-29 03:45:00|23.31|23.01|23.34|23.04|23.34|23.04|23.3|23|0
1632887400000|2021-09-29 03:50:00|23.33|23.03|23.34|23.04|23.34|23.04|23.3|23|0
1632887700000|2021-09-29 03:55:00|23.33|23.03|23.34|23.04|23.34|23.04|23.3|23|0
1632888000000|2021-09-29 04:00:00|23.35|23.05|23.35|23.05|23.39|23.09|23.35|23.05|0
1632888300000|2021-09-29 04:05:00|23.34|23.04|23.34|23.04|23.35|23.05|23.31|23.01|0
1632888600000|2021-09-29 04:10:00|23.35|23.05|23.34|23.04|23.35|23.05|23.31|23.01|0
1632888900000|2021-09-29 04:15:00|23.35|23.05|23.3|23|23.37|23.07|23.3|23|0
1632889200000|2021-09-29 04:20:00|23.28|22.98|23.3|23|23.3|23|23.27|22.97|0
1632889800000|2021-09-29 04:30:00|23.31|23.01|23.27|22.97|23.31|23.01|23.27|22.97|0
1632890100000|2021-09-29 04:35:00|23.26|22.96|23.24|22.94|23.28|22.98|23.24|22.94|0
1632890400000|2021-09-29 04:40:00|23.23|22.93|23.23|22.93|23.24|22.94|23.21|22.91|0
1632890700000|2021-09-29 04:45:00|23.22|22.92|23.22|22.92|23.23|22.93|23.22|22.92|0
1632891000000|2021-09-29 04:50:00|23.23|22.93|23.22|22.92|23.23|22.93|23.22|22.92|0
1632891300000|2021-09-29 04:55:00|23.23|22.93|23.23|22.93|23.25|22.95|23.21|22.91|0
1632891600000|2021-09-29 05:00:00|23.22|22.92|23.21|22.91|23.29|22.99|23.21|22.91|0
1632891900000|2021-09-29 05:05:00|23.22|22.92|23.34|23.04|23.37|23.07|23.21|22.91|0
1632892200000|2021-09-29 05:10:00|23.33|23.03|23.49|23.19|23.49|23.19|23.3|23|0
1632892500000|2021-09-29 05:15:00|23.48|23.18|23.36|23.06|23.48|23.18|23.36|23.06|0
1632892800000|2021-09-29 05:20:00|23.38|23.08|23.44|23.14|23.44|23.14|23.31|23.01|0
1632893100000|2021-09-29 05:25:00|23.43|23.13|23.36|23.06|23.43|23.13|23.28|22.98|1
1632893400000|2021-09-29 05:30:00|23.35|23.05|23.34|23.04|23.37|23.07|23.3|23|0
1632893700000|2021-09-29 05:35:00|23.32|23.02|23.29|22.99|23.34|23.04|23.23|22.97|0
1632894000000|2021-09-29 05:40:00|23.3|23|23.23|22.98|23.3|23|23.23|22.98|0
1632894300000|2021-09-29 05:45:00|23.24|22.99|23.25|22.95|23.28|23.05|23.1|22.87|13
1632894600000|2021-09-29 05:50:00|23.22|22.92|23.26|22.96|23.28|23.03|23.19|22.92|0
1632894900000|2021-09-29 05:55:00|23.24|22.94|23.19|22.89|23.28|23.03|23.19|22.89|0
1632895200000|2021-09-29 06:00:00|23.14|22.88|23.18|22.93|23.18|22.97|22.98|22.84|10
1632895500000|2021-09-29 06:05:00|23.12|23.04|23.07|22.99|23.21|23.09|23.07|22.91|11
1632895800000|2021-09-29 06:10:00|23.05|22.97|22.92|22.84|23.16|23|22.92|22.84|20
1632896100000|2021-09-29 06:15:00|22.94|22.86|22.94|22.86|22.98|22.9|22.86|22.78|50
1632896400000|2021-09-29 06:20:00|22.95|22.87|23.04|22.96|23.06|22.98|22.91|22.83|50
1632896700000|2021-09-29 06:25:00|23.02|22.94|23.21|23.13|23.24|23.16|23.01|22.93|74
1632897000000|2021-09-29 06:30:00|23.22|23.14|23.21|23.13|23.34|23.26|23.21|23.13|36
1632897300000|2021-09-29 06:35:00|23.21|23.13|23.2|23.12|23.26|23.18|23.18|23.1|16
1632897600000|2021-09-29 06:40:00|23.19|23.11|23.09|23.01|23.25|23.17|23.07|22.99|8
1632897900000|2021-09-29 06:45:00|23.07|22.99|23.04|22.96|23.09|23.01|23.02|22.94|9
1632898200000|2021-09-29 06:50:00|23.02|22.94|23.03|22.95|23.11|22.96|22.95|22.86|91
1632898500000|2021-09-29 06:55:00|23.05|22.97|23.05|22.97|23.07|22.99|22.98|22.9|18
1632898800000|2021-09-29 07:00:00|23.06|22.98|23.25|23.17|23.25|23.17|22.91|22.83|262
1632899100000|2021-09-29 07:05:00|23.23|23.15|23.07|22.99|23.23|23.15|23.03|22.95|175
1632899400000|2021-09-29 07:10:00|23.08|23|23.06|22.98|23.12|23.04|23.03|22.95|26
1632899700000|2021-09-29 07:15:00|23.04|22.96|22.86|22.78|23.04|22.96|22.83|22.75|104
1632900000000|2021-09-29 07:20:00|22.85|22.77|22.75|22.67|22.85|22.77|22.72|22.64|337
1632900300000|2021-09-29 07:25:00|22.74|22.66|22.75|22.67|22.76|22.68|22.67|22.59|235
1632900600000|2021-09-29 07:30:00|22.74|22.66|22.74|22.66|22.75|22.67|22.66|22.58|199
1632900900000|2021-09-29 07:35:00|22.7|22.62|22.69|22.61|22.78|22.7|22.67|22.59|83
1632901200000|2021-09-29 07:40:00|22.7|22.62|22.76|22.68|22.8|22.72|22.66|22.58|180
1632901500000|2021-09-29 07:45:00|22.75|22.67|22.81|22.73|22.86|22.78|22.74|22.66|182
1632901800000|2021-09-29 07:50:00|22.8|22.72|22.88|22.8|22.88|22.8|22.75|22.67|251
1632902100000|2021-09-29 07:55:00|22.9|22.82|22.87|22.79|22.93|22.85|22.85|22.77|374
1632902400000|2021-09-29 08:00:00|22.89|22.81|22.86|22.78|22.9|22.82|22.85|22.77|94
1632902700000|2021-09-29 08:05:00|22.87|22.79|22.92|22.84|22.95|22.87|22.86|22.78|638
1632903000000|2021-09-29 08:10:00|22.94|22.86|22.96|22.88|22.97|22.89|22.92|22.84|83
1632903300000|2021-09-29 08:15:00|22.95|22.87|23.04|22.96|23.05|22.97|22.92|22.84|152
1632903600000|2021-09-29 08:20:00|23.05|22.97|23.03|22.95|23.08|23|23.01|22.93|757
1632903900000|2021-09-29 08:25:00|23|22.92|22.97|22.89|23.03|22.95|22.95|22.87|328
1632904200000|2021-09-29 08:30:00|22.99|22.91|22.95|22.87|23|22.92|22.92|22.84|226
1632904500000|2021-09-29 08:35:00|22.96|22.88|22.95|22.87|22.99|22.91|22.92|22.84|246
1632904800000|2021-09-29 08:40:00|22.92|22.84|22.95|22.87|22.95|22.87|22.87|22.79|114
1632905100000|2021-09-29 08:45:00|22.92|22.84|22.87|22.79|22.95|22.87|22.87|22.79|61
1632905400000|2021-09-29 08:50:00|22.89|22.81|22.87|22.79|22.94|22.86|22.87|22.79|247
1632905700000|2021-09-29 08:55:00|22.9|22.82|22.84|22.76|22.91|22.83|22.84|22.76|286
1632906000000|2021-09-29 09:00:00|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|22
1632906300000|2021-09-29 09:05:00|22.82|22.74|22.82|22.74|22.84|22.76|22.79|22.71|96
1632906600000|2021-09-29 09:10:00|22.8|22.72|22.82|22.74|22.84|22.76|22.78|22.7|21
1632906900000|2021-09-29 09:15:00|22.84|22.76|22.92|22.84|22.94|22.86|22.83|22.75|63
1632907200000|2021-09-29 09:20:00|22.91|22.83|22.97|22.89|22.99|22.91|22.87|22.79|139
1632907500000|2021-09-29 09:25:00|22.96|22.88|22.89|22.81|22.97|22.89|22.89|22.81|62
1632907800000|2021-09-29 09:30:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|150
1632908100000|2021-09-29 09:35:00|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|7
1632908400000|2021-09-29 09:40:00|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|3
1632908700000|2021-09-29 09:45:00|22.87|22.79|22.84|22.76|22.88|22.8|22.84|22.76|71
1632909000000|2021-09-29 09:50:00|22.87|22.79|22.85|22.77|22.89|22.81|22.84|22.76|47
1632909300000|2021-09-29 09:55:00|22.87|22.79|22.84|22.76|22.88|22.8|22.82|22.74|43
1632909600000|2021-09-29 10:00:00|22.83|22.75|22.82|22.74|22.83|22.75|22.79|22.71|139
1632909900000|2021-09-29 10:05:00|22.8|22.72|22.85|22.77|22.85|22.77|22.79|22.71|39
1632910200000|2021-09-29 10:10:00|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|57
1632910500000|2021-09-29 10:15:00|22.84|22.76|22.87|22.79|22.87|22.79|22.82|22.74|53
1632910800000|2021-09-29 10:20:00|22.84|22.76|22.89|22.81|22.92|22.84|22.84|22.76|118
1632911100000|2021-09-29 10:25:00|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|109
1632911400000|2021-09-29 10:30:00|22.91|22.83|22.89|22.81|22.91|22.83|22.84|22.76|217
1632911700000|2021-09-29 10:35:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|29
1632912000000|2021-09-29 10:40:00|||||||||12
1632912300000|2021-09-29 10:45:00|22.92|22.84|22.92|22.84|22.94|22.86|22.89|22.81|3
1632912600000|2021-09-29 10:50:00|22.93|22.85|22.93|22.85|22.97|22.89|22.92|22.84|13
1632912900000|2021-09-29 10:55:00|22.96|22.88|23|22.92|23|22.92|22.93|22.85|45
1632913200000|2021-09-29 11:00:00|22.99|22.91|23|22.92|23|22.92|22.95|22.87|15
1632913500000|2021-09-29 11:05:00|22.97|22.89|23.1|23.02|23.13|23.05|22.97|22.89|136
1632913800000|2021-09-29 11:10:00|23.13|23.05|23.08|23|23.13|23.05|23.05|22.97|44
1632914100000|2021-09-29 11:15:00|23.06|22.98|23.12|23.04|23.15|23.07|23.05|22.97|118
1632914400000|2021-09-29 11:20:00|23.13|23.05|23.1|23.02|23.15|23.07|23.08|23|39
1632914700000|2021-09-29 11:25:00|23.12|23.04|23.1|23.02|23.15|23.07|23.1|23.02|23
1632915000000|2021-09-29 11:30:00|23.12|23.04|23.08|23|23.15|23.07|23.04|22.96|89
1632915300000|2021-09-29 11:35:00|23.12|23.04|23.2|23.12|23.28|23.2|23.08|23|188
1632915600000|2021-09-29 11:40:00|23.22|23.14|23.1|23.02|23.22|23.14|23.1|23.02|221
1632915900000|2021-09-29 11:45:00|23.12|23.04|23.08|23|23.15|23.07|23.06|22.98|45
1632916200000|2021-09-29 11:50:00|23.07|22.99|23.04|22.96|23.08|23|23.03|22.95|54
1632916500000|2021-09-29 11:55:00|23.05|22.97|23.04|22.96|23.08|23|23|22.92|98
1632916800000|2021-09-29 12:00:00|23.05|22.97|23|22.92|23.05|22.97|23|22.92|64
1632917100000|2021-09-29 12:05:00|23.03|22.95|23.05|22.97|23.08|23|23|22.92|86
1632917400000|2021-09-29 12:10:00|23.03|22.95|23.08|23|23.08|23|23|22.92|79
1632917700000|2021-09-29 12:15:00|23.1|23.02|23.05|22.97|23.15|23.07|23.05|22.97|90
1632918000000|2021-09-29 12:20:00|23.06|22.98|23.08|23|23.1|23.02|23.03|22.95|167
1632918300000|2021-09-29 12:25:00|23.09|23.01|23.13|23.05|23.18|23.1|23.09|23.01|143
1632918600000|2021-09-29 12:30:00|23.11|23.03|23.2|23.12|23.21|23.13|23.1|23.02|156
1632918900000|2021-09-29 12:35:00|23.25|23.17|23.25|23.17|23.3|23.22|23.18|23.1|389
1632919200000|2021-09-29 12:40:00|23.24|23.16|23.25|23.17|23.3|23.22|23.2|23.12|141
1632919500000|2021-09-29 12:45:00|23.28|23.2|23.17|23.09|23.29|23.21|23.14|23.06|286
1632919800000|2021-09-29 12:50:00|23.19|23.11|23.27|23.19|23.27|23.19|23.17|23.09|103
1632920100000|2021-09-29 12:55:00|23.3|23.22|23.27|23.19|23.32|23.24|23.27|23.19|24
1632920400000|2021-09-29 13:00:00|23.28|23.2|23.24|23.16|23.31|23.23|23.24|23.16|117
1632920700000|2021-09-29 13:05:00|23.19|23.11|23.32|23.24|23.37|23.29|23.19|23.11|406
1632921000000|2021-09-29 13:10:00|23.31|23.23|23.37|23.29|23.4|23.32|23.28|23.2|221
1632921300000|2021-09-29 13:15:00|23.34|23.26|23.45|23.37|23.47|23.39|23.34|23.26|152
1632921600000|2021-09-29 13:20:00|23.46|23.38|23.37|23.29|23.46|23.38|23.34|23.26|218
1632921900000|2021-09-29 13:25:00|23.36|23.28|23.35|23.27|23.47|23.39|23.32|23.24|165
1632922200000|2021-09-29 13:30:00|23.38|23.3|23.59|23.51|23.6|23.52|23.34|23.26|779
1632922500000|2021-09-29 13:35:00|23.55|23.47|23.68|23.6|23.75|23.67|23.55|23.47|960
1632922800000|2021-09-29 13:40:00|23.66|23.58|23.8|23.72|23.84|23.76|23.6|23.52|666
1632923100000|2021-09-29 13:45:00|23.79|23.71|23.62|23.54|23.88|23.8|23.62|23.54|603
1632923400000|2021-09-29 13:50:00|23.6|23.52|23.27|23.19|23.67|23.59|23.27|23.19|955
1632923700000|2021-09-29 13:55:00|23.26|23.18|23.33|23.25|23.38|23.3|23.19|23.11|450
1632924000000|2021-09-29 14:00:00|23.32|23.24|23.43|23.35|23.44|23.36|23.17|23.09|893
1632924300000|2021-09-29 14:05:00|23.4|23.32|23.35|23.27|23.5|23.42|23.35|23.27|597
1632924600000|2021-09-29 14:10:00|23.34|23.26|23.48|23.4|23.53|23.45|23.3|23.22|453
1632924900000|2021-09-29 14:15:00|23.45|23.37|23.4|23.32|23.48|23.4|23.35|23.27|130
1632925200000|2021-09-29 14:20:00|23.41|23.33|23.37|23.29|23.41|23.33|23.27|23.19|220
1632925500000|2021-09-29 14:25:00|23.36|23.28|23.45|23.37|23.46|23.38|23.29|23.21|234
1632925800000|2021-09-29 14:30:00|23.44|23.36|23.47|23.39|23.52|23.44|23.37|23.29|252
1632926100000|2021-09-29 14:35:00|23.44|23.36|23.52|23.44|23.53|23.45|23.39|23.31|190
1632926400000|2021-09-29 14:40:00|23.51|23.43|23.32|23.24|23.52|23.44|23.32|23.24|282
1632926700000|2021-09-29 14:45:00|23.29|23.21|23.22|23.14|23.41|23.33|23.14|23.06|749
1632927000000|2021-09-29 14:50:00|23.2|23.12|23.22|23.14|23.3|23.22|23.18|23.1|273
1632927300000|2021-09-29 14:55:00|23.23|23.15|23.2|23.12|23.27|23.19|23.19|23.11|66
1632927600000|2021-09-29 15:00:00|23.19|23.11|23.27|23.19|23.34|23.26|23.17|23.09|446
1632927900000|2021-09-29 15:05:00|23.3|23.22|23.22|23.14|23.32|23.24|23.14|23.06|446
1632928200000|2021-09-29 15:10:00|23.23|23.15|23.22|23.14|23.27|23.19|23.14|23.06|551
1632928500000|2021-09-29 15:15:00|23.17|23.09|23.22|23.14|23.27|23.19|23.17|23.09|398
1632928800000|2021-09-29 15:20:00|23.23|23.15|23.19|23.11|23.27|23.19|23.18|23.1|256
1632929100000|2021-09-29 15:25:00|23.2|23.12|23.4|23.32|23.42|23.34|23.19|23.11|2696
1632929400000|2021-09-29 15:30:00|23.37|23.29|23.32|23.24|23.4|23.32|23.24|23.16|565
1632929700000|2021-09-29 15:35:00|23.33|23.25|23.55|23.47|23.56|23.48|23.33|23.25|46
1632930000000|2021-09-29 15:40:00|23.6|23.52|23.55|23.47|23.6|23.52|23.5|23.42|43
1632930300000|2021-09-29 15:45:00|23.56|23.48|23.43|23.35|23.6|23.52|23.4|23.32|58
1632930600000|2021-09-29 15:50:00|23.44|23.36|23.53|23.45|23.53|23.45|23.31|23.23|69
1632930900000|2021-09-29 15:55:00|23.5|23.42|23.4|23.32|23.56|23.48|23.4|23.32|174
1632931200000|2021-09-29 16:00:00|23.44|23.36|23.3|23.22|23.45|23.37|23.28|23.2|85
1632931500000|2021-09-29 16:05:00|23.31|23.23|23.39|23.31|23.39|23.31|23.27|23.19|28
1632931800000|2021-09-29 16:10:00|23.4|23.32|23.46|23.38|23.53|23.45|23.39|23.31|43
1632932100000|2021-09-29 16:15:00|23.48|23.4|23.5|23.42|23.58|23.5|23.48|23.4|22
1632932400000|2021-09-29 16:20:00|23.49|23.41|23.74|23.66|23.78|23.7|23.49|23.41|79
1632932700000|2021-09-29 16:25:00|23.76|23.68|23.76|23.68|23.82|23.74|23.69|23.61|66
1632933000000|2021-09-29 16:30:00|23.74|23.66|23.68|23.6|23.77|23.69|23.61|23.53|38
1632933300000|2021-09-29 16:35:00|23.69|23.61|23.74|23.66|23.79|23.71|23.64|23.56|14
1632933600000|2021-09-29 16:40:00|23.73|23.65|23.79|23.71|23.79|23.71|23.66|23.58|15
1632933900000|2021-09-29 16:45:00|23.78|23.7|23.69|23.61|23.86|23.78|23.66|23.58|9
1632934200000|2021-09-29 16:50:00|23.7|23.62|23.56|23.48|23.74|23.66|23.51|23.43|43
1632934500000|2021-09-29 16:55:00|23.55|23.47|23.65|23.57|23.66|23.58|23.51|23.43|28
1632934800000|2021-09-29 17:00:00|23.68|23.6|23.78|23.7|23.78|23.7|23.6|23.52|43
1632935100000|2021-09-29 17:05:00|23.77|23.69|23.66|23.58|23.81|23.73|23.64|23.56|84
1632935400000|2021-09-29 17:10:00|23.67|23.59|23.74|23.66|23.77|23.69|23.63|23.55|28
1632935700000|2021-09-29 17:15:00|23.72|23.64|23.63|23.55|23.79|23.71|23.59|23.51|18
1632936000000|2021-09-29 17:20:00|23.62|23.54|23.64|23.56|23.67|23.59|23.59|23.51|24
1632936300000|2021-09-29 17:25:00|23.63|23.55|23.71|23.63|23.76|23.68|23.59|23.51|99
1632936600000|2021-09-29 17:30:00|23.7|23.62|23.75|23.67|23.86|23.78|23.7|23.62|56
1632936900000|2021-09-29 17:35:00|23.76|23.68|23.8|23.72|23.85|23.77|23.75|23.67|25
1632937200000|2021-09-29 17:40:00|23.82|23.74|23.78|23.7|23.95|23.87|23.72|23.64|72
1632937500000|2021-09-29 17:45:00|23.8|23.72|23.82|23.74|23.85|23.77|23.72|23.64|18
1632937800000|2021-09-29 17:50:00|23.84|23.76|23.72|23.64|23.85|23.77|23.67|23.59|57
1632938100000|2021-09-29 17:55:00|23.71|23.63|23.67|23.59|23.72|23.64|23.66|23.58|22
1632938400000|2021-09-29 18:00:00|23.69|23.61|23.65|23.57|23.72|23.64|23.63|23.55|13
1632938700000|2021-09-29 18:05:00|23.62|23.54|23.47|23.39|23.68|23.6|23.47|23.39|19
1632939000000|2021-09-29 18:10:00|23.46|23.38|23.31|23.23|23.47|23.39|23.31|23.23|47
1632939300000|2021-09-29 18:15:00|23.3|23.22|23.36|23.28|23.38|23.3|23.3|23.22|5
1632939600000|2021-09-29 18:20:00|23.34|23.26|23.38|23.3|23.39|23.31|23.31|23.23|3
1632939900000|2021-09-29 18:25:00|23.36|23.28|23.36|23.28|23.39|23.31|23.35|23.27|4
1632940200000|2021-09-29 18:30:00|23.35|23.27|23.25|23.17|23.35|23.27|23.25|23.17|24
1632940500000|2021-09-29 18:35:00|23.26|23.18|23.3|23.22|23.31|23.23|23.26|23.18|9
1632940800000|2021-09-29 18:40:00|23.29|23.21|23.16|23.08|23.31|23.23|23.12|23.04|8
1632941100000|2021-09-29 18:45:00|23.15|23.07|23.21|23.13|23.26|23.18|23.08|23|41
1632941400000|2021-09-29 18:50:00|23.2|23.12|23.16|23.08|23.24|23.16|23.15|23.07|4
1632941700000|2021-09-29 18:55:00|23.17|23.09|23.16|23.08|23.24|23.16|23.13|23.05|5
1632942000000|2021-09-29 19:00:00|23.12|23.04|23.25|23.17|23.25|23.17|23.1|23.02|10
1632942300000|2021-09-29 19:05:00|23.23|23.15|23.2|23.12|23.23|23.15|23.15|23.07|1
1632942600000|2021-09-29 19:10:00|23.21|23.13|23.17|23.09|23.29|23.14|23.17|23.04|20
1632942900000|2021-09-29 19:15:00|23.18|23.1|23.2|23.12|23.2|23.12|23.13|23.05|4
1632943200000|2021-09-29 19:20:00|23.21|23.13|23.23|23.15|23.25|23.17|23.18|23.1|1
1632943500000|2021-09-29 19:25:00|23.25|23.17|23.23|23.15|23.25|23.17|23.2|23.12|3
1632943800000|2021-09-29 19:30:00|23.25|23.17|23.25|23.17|23.26|23.18|23.21|23.13|2
1632944100000|2021-09-29 19:35:00|23.22|23.14|23.32|23.24|23.33|23.25|23.21|23.13|0
1632944400000|2021-09-29 19:40:00|23.33|23.25|23.45|23.37|23.47|23.39|23.33|23.25|5
1632944700000|2021-09-29 19:45:00|23.46|23.38|23.37|23.29|23.47|23.39|23.37|23.29|4
1632945000000|2021-09-29 19:50:00|23.4|23.32|23.56|23.48|23.56|23.48|23.35|23.27|49
1632945300000|2021-09-29 19:55:00|23.55|23.47|23.78|23.48|23.81|23.65|23.52|23.42|42
1632960900000|2021-09-30 00:15:00|23.6|23.3|23.48|23.18|23.6|23.3|23.46|23.16|0
1632961200000|2021-09-30 00:20:00|23.49|23.19|23.48|23.18|23.49|23.19|23.48|23.18|0
1632961800000|2021-09-30 00:30:00|23.49|23.19|23.49|23.19|23.51|23.21|23.48|23.18|0
1632962100000|2021-09-30 00:35:00|23.51|23.21|23.51|23.21|23.51|23.21|23.5|23.2|0
1632962400000|2021-09-30 00:40:00|23.5|23.2|23.51|23.21|23.51|23.21|23.5|23.2|0
1632962700000|2021-09-30 00:45:00|23.5|23.2|23.48|23.18|23.5|23.2|23.48|23.18|0
1632963000000|2021-09-30 00:50:00|23.47|23.17|23.45|23.15|23.47|23.17|23.4|23.1|0
1632963300000|2021-09-30 00:55:00|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|0
1632963600000|2021-09-30 01:00:00|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|0
1632963900000|2021-09-30 01:05:00|23.48|23.18|23.45|23.15|23.49|23.19|23.45|23.15|0
1632964200000|2021-09-30 01:10:00|23.44|23.14|23.45|23.15|23.45|23.15|23.44|23.14|0
1632964500000|2021-09-30 01:15:00|23.44|23.14|23.49|23.19|23.49|23.19|23.44|23.14|0
1632964800000|2021-09-30 01:20:00|23.48|23.18|23.51|23.21|23.53|23.23|23.48|23.18|0
1632965100000|2021-09-30 01:25:00|23.5|23.2|23.5|23.2|23.53|23.23|23.5|23.2|0
1632965400000|2021-09-30 01:30:00|23.51|23.21|23.5|23.2|23.51|23.21|23.5|23.2|0
1632965700000|2021-09-30 01:35:00|23.51|23.21|23.53|23.23|23.53|23.23|23.5|23.2|0
1632966000000|2021-09-30 01:40:00|23.54|23.24|23.55|23.25|23.55|23.25|23.54|23.24|0
1632966300000|2021-09-30 01:45:00|23.53|23.23|23.48|23.18|23.53|23.23|23.47|23.17|0
1632966600000|2021-09-30 01:50:00|23.49|23.19|23.43|23.13|23.49|23.19|23.43|23.13|0
1632966900000|2021-09-30 01:55:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1632967200000|2021-09-30 02:00:00|23.45|23.15|23.42|23.12|23.45|23.15|23.42|23.12|0
1632967500000|2021-09-30 02:05:00|23.43|23.13|23.44|23.14|23.44|23.14|23.42|23.12|0
1632967800000|2021-09-30 02:10:00|23.43|23.13|23.44|23.14|23.44|23.14|23.42|23.12|0
1632968100000|2021-09-30 02:15:00|23.43|23.13|23.35|23.05|23.43|23.13|23.33|23.03|0
1632968400000|2021-09-30 02:20:00|23.34|23.04|23.35|23.05|23.35|23.05|23.34|23.04|0
1632968700000|2021-09-30 02:25:00|23.34|23.04|23.33|23.03|23.35|23.05|23.33|23.03|0
1632969000000|2021-09-30 02:30:00|23.35|23.05|23.42|23.12|23.42|23.12|23.35|23.05|0
1632969600000|2021-09-30 02:40:00|23.41|23.11|23.37|23.07|23.42|23.12|23.37|23.07|0
1632970200000|2021-09-30 02:50:00|23.38|23.08|23.42|23.12|23.42|23.12|23.37|23.07|0
1632970500000|2021-09-30 02:55:00|23.41|23.11|23.42|23.12|23.42|23.12|23.41|23.11|0
1632970800000|2021-09-30 03:00:00|23.41|23.11|23.41|23.11|23.42|23.12|23.37|23.07|0
1632971100000|2021-09-30 03:05:00|23.42|23.12|23.41|23.11|23.42|23.12|23.41|23.11|0
1632971400000|2021-09-30 03:10:00|23.42|23.12|23.38|23.08|23.42|23.12|23.38|23.08|0
1632971700000|2021-09-30 03:15:00|23.39|23.09|23.39|23.09|23.39|23.09|23.39|23.09|0
1632972000000|2021-09-30 03:20:00|23.38|23.08|23.43|23.13|23.43|23.13|23.38|23.08|0
1632972900000|2021-09-30 03:35:00|23.42|23.12|23.39|23.09|23.42|23.12|23.38|23.08|0
1632973500000|2021-09-30 03:45:00|23.38|23.08|23.33|23.03|23.38|23.08|23.33|23.03|0
1632973800000|2021-09-30 03:50:00|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|0
1632974100000|2021-09-30 03:55:00|23.35|23.05|23.37|23.07|23.39|23.09|23.35|23.05|0
1632975000000|2021-09-30 04:10:00|23.34|23.04|23.37|23.07|23.37|23.07|23.34|23.04|0
1632975300000|2021-09-30 04:15:00|23.35|23.05|23.35|23.05|23.37|23.07|23.35|23.05|0
1632975600000|2021-09-30 04:20:00|23.37|23.07|23.37|23.07|23.39|23.09|23.37|23.07|0
1632975900000|2021-09-30 04:25:00|23.39|23.09|23.37|23.07|23.39|23.09|23.35|23.05|0
1632976200000|2021-09-30 04:30:00|23.35|23.05|23.39|23.09|23.4|23.1|23.35|23.05|0
1632976500000|2021-09-30 04:35:00|23.4|23.1|23.39|23.09|23.4|23.1|23.39|23.09|0
1632976800000|2021-09-30 04:40:00|23.4|23.1|23.35|23.05|23.4|23.1|23.34|23.04|0
1632977100000|2021-09-30 04:45:00|23.37|23.07|23.37|23.07|23.37|23.07|23.35|23.05|0
1632977400000|2021-09-30 04:50:00|23.35|23.05|23.35|23.05|23.35|23.05|23.35|23.05|0
1632977700000|2021-09-30 04:55:00|23.34|23.04|23.34|23.04|23.34|23.04|23.34|23.04|0
1632978000000|2021-09-30 05:00:00|23.33|23.03|23.25|22.95|23.33|23.03|23.21|22.95|0
1632978300000|2021-09-30 05:05:00|23.21|22.96|23.28|22.98|23.29|22.99|23.21|22.94|0
1632978600000|2021-09-30 05:10:00|23.26|22.96|23.23|22.98|23.26|22.98|23.23|22.96|0
1632978900000|2021-09-30 05:15:00|23.24|22.99|23.21|22.96|23.24|22.99|23.21|22.96|0
1632979200000|2021-09-30 05:20:00|23.2|22.95|23.23|22.98|23.25|23|23.2|22.95|0
1632979500000|2021-09-30 05:25:00|23.24|22.99|23.25|23|23.25|23|23.2|22.95|0
1632979800000|2021-09-30 05:30:00|23.24|22.99|23.2|22.95|23.25|23.02|23.1|22.94|0
1632980100000|2021-09-30 05:35:00|23.1|23.02|23.08|22.83|23.12|23.02|23.06|22.81|21
1632980400000|2021-09-30 05:40:00|23.09|22.84|23.13|22.83|23.15|22.89|23.08|22.81|0
1632980700000|2021-09-30 05:45:00|23.14|22.84|23.23|22.98|23.23|22.98|23.14|22.84|0
1632981000000|2021-09-30 05:50:00|23.21|22.96|23.23|22.98|23.24|22.99|23.21|22.96|1
1632981300000|2021-09-30 05:55:00|23.24|22.99|23.24|22.99|23.26|23.01|23.2|22.95|3
1632981600000|2021-09-30 06:00:00|23.14|23.06|23.02|22.94|23.14|23.06|23|22.92|20
1632981900000|2021-09-30 06:05:00|23|22.92|22.94|22.86|23.04|22.96|22.92|22.84|9
1632982200000|2021-09-30 06:10:00|22.93|22.85|22.88|22.8|22.94|22.86|22.88|22.8|3
1632982500000|2021-09-30 06:15:00|22.87|22.79|22.77|22.69|22.88|22.8|22.75|22.67|26
1632982800000|2021-09-30 06:20:00|22.75|22.67|22.88|22.8|22.88|22.8|22.7|22.62|10
1632983100000|2021-09-30 06:25:00|22.89|22.81|22.99|22.91|22.99|22.91|22.89|22.81|14
1632983400000|2021-09-30 06:30:00|22.94|22.86|22.94|22.86|22.99|22.91|22.89|22.81|58
1632983700000|2021-09-30 06:35:00|22.93|22.85|22.89|22.81|22.94|22.86|22.87|22.79|22
1632984000000|2021-09-30 06:40:00|22.92|22.84|22.79|22.71|22.92|22.84|22.75|22.67|48
1632984300000|2021-09-30 06:45:00|22.8|22.72|22.79|22.71|22.83|22.75|22.7|22.62|76
1632984600000|2021-09-30 06:50:00|22.84|22.76|22.81|22.73|22.89|22.81|22.81|22.73|225
1632984900000|2021-09-30 06:55:00|22.8|22.72|22.81|22.73|22.85|22.77|22.79|22.71|12
1632985200000|2021-09-30 07:00:00|22.8|22.72|22.88|22.8|22.89|22.81|22.76|22.68|192
1632985500000|2021-09-30 07:05:00|22.89|22.81|22.99|22.91|23.07|22.99|22.84|22.76|202
1632985800000|2021-09-30 07:10:00|23|22.92|23.04|22.96|23.14|23.06|22.99|22.91|487
1632986100000|2021-09-30 07:15:00|23.07|22.99|22.89|22.81|23.07|22.99|22.86|22.78|384
1632986400000|2021-09-30 07:20:00|22.88|22.8|22.76|22.68|22.89|22.81|22.72|22.64|164
1632986700000|2021-09-30 07:25:00|22.75|22.67|22.76|22.68|22.76|22.68|22.71|22.63|180
1632987000000|2021-09-30 07:30:00|22.78|22.7|22.79|22.71|22.8|22.72|22.74|22.66|213
1632987300000|2021-09-30 07:35:00|22.77|22.69|22.74|22.66|22.77|22.69|22.69|22.61|110
1632987600000|2021-09-30 07:40:00|22.75|22.67|22.8|22.72|22.8|22.72|22.74|22.66|166
1632987900000|2021-09-30 07:45:00|22.81|22.73|22.76|22.68|22.81|22.73|22.71|22.63|38
1632988200000|2021-09-30 07:50:00|22.75|22.67|22.86|22.78|22.86|22.78|22.74|22.66|170
1632988500000|2021-09-30 07:55:00|22.84|22.76|22.91|22.83|22.94|22.86|22.82|22.74|135
1632988800000|2021-09-30 08:00:00|22.93|22.85|22.84|22.76|22.93|22.85|22.81|22.73|228
1632989100000|2021-09-30 08:05:00|22.81|22.73|22.86|22.78|22.89|22.81|22.76|22.68|192
1632989400000|2021-09-30 08:10:00|22.85|22.77|22.94|22.86|22.94|22.86|22.84|22.76|38
1632989700000|2021-09-30 08:15:00|22.95|22.87|23.07|22.99|23.09|23.01|22.95|22.87|119
1632990000000|2021-09-30 08:20:00|23.05|22.97|23.03|22.95|23.07|22.99|23.02|22.94|89
1632990300000|2021-09-30 08:25:00|23.04|22.96|23.02|22.94|23.04|22.96|22.98|22.9|64
1632990600000|2021-09-30 08:30:00|23.03|22.95|23.02|22.94|23.08|23|23.02|22.94|61
1632990900000|2021-09-30 08:35:00|23.04|22.96|23.02|22.94|23.1|23.02|22.97|22.89|62
1632991200000|2021-09-30 08:40:00|23.03|22.95|23.05|22.97|23.07|22.99|22.99|22.91|70
1632991500000|2021-09-30 08:45:00|23.02|22.94|23.02|22.94|23.03|22.95|22.97|22.89|45
1632991800000|2021-09-30 08:50:00|22.99|22.91|22.94|22.86|23|22.92|22.94|22.86|25
1632992100000|2021-09-30 08:55:00|22.93|22.85|22.94|22.86|22.99|22.91|22.93|22.85|70
1632992400000|2021-09-30 09:00:00|22.95|22.87|22.89|22.81|22.98|22.9|22.89|22.81|47
1632992700000|2021-09-30 09:05:00|22.86|22.78|22.99|22.91|22.99|22.91|22.85|22.77|84
1632993000000|2021-09-30 09:10:00|22.98|22.9|22.98|22.9|23.02|22.94|22.94|22.86|85
1632993300000|2021-09-30 09:15:00|22.96|22.88|23.05|22.97|23.05|22.97|22.94|22.86|29
1632993600000|2021-09-30 09:20:00|23.07|22.99|23.09|23.01|23.14|23.06|23.03|22.95|234
1632993900000|2021-09-30 09:25:00|23.1|23.02|23.09|23.01|23.19|23.11|23.07|22.99|433
1632994200000|2021-09-30 09:30:00|23.12|23.04|23.12|23.04|23.17|23.09|23.09|23.01|161
1632994500000|2021-09-30 09:35:00|23.08|23|23.2|23.12|23.2|23.12|23.07|22.99|302
1632994800000|2021-09-30 09:40:00|23.25|23.17|23.31|23.23|23.32|23.24|23.2|23.12|396
1632995100000|2021-09-30 09:45:00|23.3|23.22|23.29|23.21|23.35|23.27|23.27|23.19|143
1632995400000|2021-09-30 09:50:00|23.33|23.25|23.31|23.23|23.37|23.29|23.28|23.2|143
1632995700000|2021-09-30 09:55:00|23.32|23.24|23.34|23.26|23.39|23.31|23.32|23.24|92
1632996000000|2021-09-30 10:00:00|23.38|23.3|23.28|23.2|23.38|23.3|23.22|23.14|134
1632996300000|2021-09-30 10:05:00|23.29|23.21|23.32|23.24|23.33|23.25|23.27|23.19|15
1632996600000|2021-09-30 10:10:00|23.33|23.25|23.43|23.35|23.44|23.36|23.31|23.23|109
1632996900000|2021-09-30 10:15:00|23.42|23.34|23.39|23.31|23.44|23.36|23.39|23.31|99
1632997200000|2021-09-30 10:20:00|23.44|23.36|23.52|23.44|23.57|23.49|23.39|23.31|231
1632997500000|2021-09-30 10:25:00|23.49|23.41|23.57|23.49|23.62|23.54|23.47|23.39|417
1632997800000|2021-09-30 10:30:00|23.58|23.5|23.52|23.44|23.58|23.5|23.49|23.41|100
1632998100000|2021-09-30 10:35:00|23.53|23.45|23.44|23.36|23.54|23.46|23.44|23.36|269
1632998400000|2021-09-30 10:40:00|23.46|23.38|23.47|23.39|23.48|23.4|23.44|23.36|47
1632998700000|2021-09-30 10:45:00|23.44|23.36|23.37|23.29|23.46|23.38|23.34|23.26|28
1632999000000|2021-09-30 10:50:00|23.36|23.28|23.44|23.36|23.44|23.36|23.36|23.28|25
1632999300000|2021-09-30 10:55:00|23.41|23.33|23.49|23.41|23.49|23.41|23.39|23.31|105
1632999600000|2021-09-30 11:00:00|23.48|23.4|23.52|23.44|23.52|23.44|23.44|23.36|138
1632999900000|2021-09-30 11:05:00|23.49|23.41|23.44|23.36|23.52|23.44|23.44|23.36|51
1633000200000|2021-09-30 11:10:00|23.43|23.35|23.39|23.31|23.46|23.38|23.37|23.29|58
1633000500000|2021-09-30 11:15:00|23.38|23.3|23.39|23.31|23.47|23.39|23.37|23.29|76
1633000800000|2021-09-30 11:20:00|23.41|23.33|23.44|23.36|23.44|23.36|23.39|23.31|75
1633001100000|2021-09-30 11:25:00|23.43|23.35|23.44|23.36|23.44|23.36|23.39|23.31|55
1633001400000|2021-09-30 11:30:00|23.49|23.41|23.44|23.36|23.49|23.41|23.44|23.36|24
1633001700000|2021-09-30 11:35:00|23.43|23.35|23.57|23.49|23.57|23.49|23.41|23.33|77
1633002000000|2021-09-30 11:40:00|23.54|23.46|23.65|23.57|23.67|23.59|23.52|23.44|75
1633002300000|2021-09-30 11:45:00|23.63|23.55|23.6|23.52|23.65|23.57|23.6|23.52|107
1633002600000|2021-09-30 11:50:00|23.58|23.5|23.46|23.38|23.6|23.52|23.43|23.35|229
1633002900000|2021-09-30 11:55:00|23.44|23.36|23.47|23.39|23.49|23.41|23.43|23.35|77
1633003200000|2021-09-30 12:00:00|23.46|23.38|23.48|23.4|23.52|23.44|23.43|23.35|41
1633003500000|2021-09-30 12:05:00|23.51|23.43|23.52|23.44|23.52|23.44|23.47|23.39|63
1633003800000|2021-09-30 12:10:00|23.48|23.4|23.48|23.4|23.52|23.44|23.47|23.39|28
1633004100000|2021-09-30 12:15:00|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|6
1633004400000|2021-09-30 12:20:00|23.51|23.43|23.44|23.36|23.52|23.44|23.37|23.29|175
1633004700000|2021-09-30 12:25:00|23.43|23.35|23.42|23.34|23.44|23.36|23.39|23.31|31
1633005000000|2021-09-30 12:30:00|23.43|23.35|23.32|23.24|23.43|23.35|23.27|23.19|93
1633005300000|2021-09-30 12:35:00|23.29|23.21|23.32|23.24|23.39|23.31|23.28|23.2|53
1633005600000|2021-09-30 12:40:00|23.36|23.28|23.39|23.31|23.39|23.31|23.32|23.24|38
1633005900000|2021-09-30 12:45:00|23.38|23.3|23.37|23.29|23.39|23.31|23.32|23.24|60
1633006200000|2021-09-30 12:50:00|23.38|23.3|23.44|23.36|23.44|23.36|23.32|23.24|116
1633006500000|2021-09-30 12:55:00|23.42|23.34|23.52|23.44|23.52|23.44|23.41|23.33|90
1633006800000|2021-09-30 13:00:00|23.49|23.41|23.6|23.52|23.6|23.52|23.49|23.41|165
1633007100000|2021-09-30 13:05:00|23.58|23.5|23.61|23.53|23.65|23.57|23.57|23.49|58
1633007400000|2021-09-30 13:10:00|23.6|23.52|23.52|23.44|23.6|23.52|23.49|23.41|114
1633007700000|2021-09-30 13:15:00|23.53|23.45|23.53|23.45|23.57|23.49|23.47|23.39|104
1633008000000|2021-09-30 13:20:00|23.54|23.46|23.56|23.48|23.57|23.49|23.53|23.45|79
1633008300000|2021-09-30 13:25:00|23.57|23.49|23.49|23.41|23.57|23.49|23.44|23.36|115
1633008600000|2021-09-30 13:30:00|23.46|23.38|23.36|23.28|23.49|23.41|23.27|23.19|874
1633008900000|2021-09-30 13:35:00|23.32|23.24|23.58|23.5|23.63|23.55|23.27|23.19|963
1633009200000|2021-09-30 13:40:00|23.6|23.52|23.57|23.49|23.67|23.59|23.47|23.39|1161
1633009500000|2021-09-30 13:45:00|23.53|23.45|23.29|23.21|23.6|23.52|23.28|23.2|1558
1633009800000|2021-09-30 13:50:00|23.28|23.2|23.16|23.08|23.29|23.21|23.16|23.08|751
1633010100000|2021-09-30 13:55:00|23.17|23.09|23.32|23.24|23.35|23.27|23.13|23.05|483
1633010400000|2021-09-30 14:00:00|23.3|23.22|23.35|23.27|23.4|23.32|23.24|23.16|391
1633010700000|2021-09-30 14:05:00|23.33|23.25|23.45|23.37|23.65|23.57|23.32|23.24|618
1633011000000|2021-09-30 14:10:00|23.42|23.34|23.5|23.42|23.52|23.44|23.37|23.29|714
1633011300000|2021-09-30 14:15:00|23.47|23.39|23.41|23.33|23.5|23.42|23.36|23.28|486
1633011600000|2021-09-30 14:20:00|23.42|23.34|23.61|23.53|23.62|23.54|23.37|23.29|442
1633011900000|2021-09-30 14:25:00|23.62|23.54|23.51|23.43|23.62|23.54|23.47|23.39|397
1633012200000|2021-09-30 14:30:00|23.5|23.42|23.41|23.33|23.67|23.59|23.37|23.29|718
1633012500000|2021-09-30 14:35:00|23.39|23.31|23.32|23.24|23.45|23.37|23.32|23.24|133
1633012800000|2021-09-30 14:40:00|23.33|23.25|23.34|23.26|23.5|23.42|23.29|23.21|486
1633013100000|2021-09-30 14:45:00|23.33|23.25|23.42|23.34|23.46|23.38|23.29|23.21|490
1633013400000|2021-09-30 14:50:00|23.43|23.35|23.48|23.4|23.55|23.47|23.38|23.3|506
1633013700000|2021-09-30 14:55:00|23.5|23.42|23.59|23.51|23.65|23.57|23.5|23.42|197
1633014000000|2021-09-30 15:00:00|23.61|23.53|23.47|23.39|23.67|23.59|23.47|23.39|350
1633014300000|2021-09-30 15:05:00|23.48|23.4|23.34|23.26|23.52|23.44|23.3|23.22|340
1633014600000|2021-09-30 15:10:00|23.33|23.25|23.29|23.21|23.37|23.29|23.24|23.16|1061
1633014900000|2021-09-30 15:15:00|23.24|23.16|23.07|22.99|23.25|23.17|23.05|22.97|971
1633015200000|2021-09-30 15:20:00|23.08|23|23.24|23.16|23.24|23.16|23.08|23|1033
1633015500000|2021-09-30 15:25:00|23.27|23.19|23.14|23.06|23.27|23.19|23.14|23.06|1239
1633015800000|2021-09-30 15:30:00|23.15|23.07|23.39|23.31|23.42|23.34|23.12|23.04|490
1633016100000|2021-09-30 15:35:00|23.42|23.34|23.68|23.6|23.72|23.64|23.42|23.34|464
1633016400000|2021-09-30 15:40:00|23.69|23.61|23.71|23.63|23.85|23.77|23.68|23.6|290
1633016700000|2021-09-30 15:45:00|23.72|23.64|23.91|23.83|23.97|23.89|23.68|23.6|262
1633017000000|2021-09-30 15:50:00|23.9|23.82|23.73|23.65|24.01|23.93|23.73|23.65|147
1633017300000|2021-09-30 15:55:00|23.74|23.66|23.72|23.64|23.88|23.8|23.68|23.6|64
1633017600000|2021-09-30 16:00:00|23.71|23.63|23.82|23.74|23.86|23.78|23.67|23.59|32
1633017900000|2021-09-30 16:05:00|23.83|23.75|24.1|24.02|24.12|24.04|23.8|23.72|118
1633018200000|2021-09-30 16:10:00|24.08|24|24.05|23.97|24.22|24.14|23.98|23.9|334
1633018500000|2021-09-30 16:15:00|24.04|23.96|24.1|24.02|24.17|24.09|23.96|23.88|6
1633018800000|2021-09-30 16:20:00|24.09|24.01|24.18|24.1|24.25|24.17|23.93|23.85|91
1633019100000|2021-09-30 16:25:00|24.2|24.12|24.2|24.12|24.2|24.12|24|23.92|154
1633019400000|2021-09-30 16:30:00|24.21|24.13|24.05|23.97|24.29|24.21|24.05|23.97|306
1633019700000|2021-09-30 16:35:00|24.07|23.99|24.11|24.03|24.14|24.06|23.95|23.87|166
1633020000000|2021-09-30 16:40:00|24.14|24.06|24.15|24.07|24.21|24.13|24.05|23.97|204
1633020300000|2021-09-30 16:45:00|24.16|24.08|23.92|23.84|24.25|24.17|23.9|23.82|35
1633020600000|2021-09-30 16:50:00|23.93|23.85|23.92|23.84|24.01|23.93|23.88|23.8|39
1633020900000|2021-09-30 16:55:00|23.91|23.83|23.99|23.91|24.06|23.98|23.91|23.83|10
1633021200000|2021-09-30 17:00:00|23.97|23.89|23.81|23.73|24.05|23.97|23.8|23.72|20
1633021500000|2021-09-30 17:05:00|23.82|23.74|23.69|23.61|23.9|23.82|23.66|23.58|49
1633021800000|2021-09-30 17:10:00|23.67|23.59|23.81|23.73|23.84|23.76|23.66|23.58|20
1633022100000|2021-09-30 17:15:00|23.82|23.74|23.75|23.67|23.9|23.82|23.65|23.57|49
1633022400000|2021-09-30 17:20:00|23.73|23.65|23.92|23.84|23.94|23.86|23.73|23.65|28
1633022700000|2021-09-30 17:25:00|23.91|23.83|23.96|23.88|23.99|23.91|23.91|23.83|16
1633023000000|2021-09-30 17:30:00|23.99|23.91|24.04|23.96|24.09|24.01|23.96|23.88|19
1633023300000|2021-09-30 17:35:00|24.05|23.97|23.96|23.88|24.09|24.01|23.9|23.82|28
1633023600000|2021-09-30 17:40:00|23.97|23.89|23.96|23.88|24|23.92|23.89|23.81|14
1633023900000|2021-09-30 17:45:00|23.92|23.84|23.96|23.88|24.04|23.96|23.88|23.8|33
1633024200000|2021-09-30 17:50:00|23.95|23.87|23.81|23.73|23.96|23.88|23.78|23.7|36
1633024500000|2021-09-30 17:55:00|23.8|23.72|23.78|23.7|23.87|23.79|23.78|23.7|8
1633024800000|2021-09-30 18:00:00|23.8|23.72|23.58|23.5|23.82|23.74|23.53|23.45|24
1633025100000|2021-09-30 18:05:00|23.53|23.45|23.31|23.23|23.53|23.45|23.31|23.23|45
1633025400000|2021-09-30 18:10:00|23.32|23.24|23.36|23.28|23.41|23.33|23.31|23.23|6
1633025700000|2021-09-30 18:15:00|23.37|23.29|23.53|23.45|23.53|23.45|23.37|23.29|8
1633026000000|2021-09-30 18:20:00|23.52|23.44|23.57|23.49|23.58|23.5|23.51|23.43|7
1633026300000|2021-09-30 18:25:00|23.58|23.5|23.41|23.33|23.59|23.51|23.41|23.33|13
1633026600000|2021-09-30 18:30:00|23.42|23.34|23.28|23.2|23.47|23.39|23.28|23.2|23
1633026900000|2021-09-30 18:35:00|23.29|23.21|23.41|23.33|23.41|23.33|23.29|23.21|4
1633027200000|2021-09-30 18:40:00|23.39|23.31|23.33|23.25|23.41|23.33|23.27|23.19|23
1633027500000|2021-09-30 18:45:00|23.31|23.23|23.32|23.24|23.36|23.28|23.28|23.2|20
1633027800000|2021-09-30 18:50:00|23.3|23.22|23.41|23.33|23.41|23.33|23.13|23.05|41
1633028100000|2021-09-30 18:55:00|23.39|23.31|23.47|23.39|23.48|23.4|23.36|23.28|19
1633028400000|2021-09-30 19:00:00|23.46|23.38|23.47|23.39|23.54|23.46|23.37|23.29|5
1633028700000|2021-09-30 19:05:00|23.44|23.36|23.39|23.31|23.44|23.36|23.33|23.25|1
1633029000000|2021-09-30 19:10:00|23.38|23.3|23.32|23.24|23.38|23.3|23.27|23.19|3
1633029300000|2021-09-30 19:15:00|23.31|23.23|23.37|23.29|23.37|23.29|23.22|23.14|0
1633029600000|2021-09-30 19:20:00|23.38|23.3|23.47|23.39|23.48|23.4|23.38|23.3|12
1633029900000|2021-09-30 19:25:00|23.48|23.4|23.47|23.39|23.49|23.41|23.34|23.24|52
1633030200000|2021-09-30 19:30:00|23.46|23.38|23.27|23.19|23.48|23.4|23.24|23.16|8
1633030500000|2021-09-30 19:35:00|23.28|23.2|23.41|23.33|23.41|23.33|23.23|23.15|9
1633030800000|2021-09-30 19:40:00|23.39|23.31|23.59|23.51|23.62|23.54|23.39|23.31|14
1633031100000|2021-09-30 19:45:00|23.61|23.53|23.74|23.66|23.74|23.66|23.59|23.51|33
1633031400000|2021-09-30 19:50:00|23.72|23.64|23.82|23.74|23.86|23.78|23.72|23.64|19
1633031700000|2021-09-30 19:55:00|23.84|23.76|23.92|23.62|23.98|23.86|23.77|23.62|93
1633032000000|2021-09-30 20:00:00|23.93|23.63|23.89|23.64|23.93|23.64|23.89|23.63|0
1633047300000|2021-10-01 00:15:00|23.54|23.24|23.73|23.43|23.81|23.51|23.54|23.24|0
1633047600000|2021-10-01 00:20:00|23.74|23.44|23.62|23.32|23.74|23.44|23.62|23.32|0
1633047900000|2021-10-01 00:25:00|23.63|23.33|23.63|23.33|23.69|23.39|23.63|23.33|0
1633048200000|2021-10-01 00:30:00|23.62|23.32|23.65|23.35|23.65|23.35|23.59|23.29|0
1633048500000|2021-10-01 00:35:00|23.63|23.33|23.6|23.3|23.65|23.35|23.59|23.29|0
1633048800000|2021-10-01 00:40:00|23.62|23.32|23.62|23.32|23.63|23.33|23.62|23.32|0
1633049100000|2021-10-01 00:45:00|23.63|23.33|23.68|23.38|23.79|23.49|23.63|23.33|0
1633049400000|2021-10-01 00:50:00|23.72|23.42|23.79|23.49|23.82|23.52|23.72|23.42|0
1633049700000|2021-10-01 00:55:00|23.78|23.48|23.89|23.59|23.89|23.59|23.78|23.48|0
1633050000000|2021-10-01 01:00:00|23.88|23.58|24.04|23.74|24.08|23.78|23.82|23.52|0
1633050300000|2021-10-01 01:05:00|24.07|23.77|24.2|23.9|24.23|23.93|24.04|23.74|0
1633050600000|2021-10-01 01:10:00|24.23|23.93|24.33|24.08|24.38|24.19|24.22|23.93|0
1633050900000|2021-10-01 01:15:00|24.35|24.1|24.24|23.94|24.35|24.13|24.18|23.89|3
1633051200000|2021-10-01 01:20:00|24.23|23.93|24.24|23.94|24.24|23.94|24.19|23.89|0
1633051500000|2021-10-01 01:25:00|24.23|23.93|24.28|23.98|24.31|24.01|24.23|23.93|0
1633051800000|2021-10-01 01:30:00|24.29|23.99|24.33|24.03|24.33|24.03|24.29|23.99|0
1633052100000|2021-10-01 01:35:00|24.44|24.19|24.48|24.18|24.49|24.37|24.32|24.07|42
1633052400000|2021-10-01 01:40:00|24.47|24.17|24.37|24.12|24.49|24.19|24.36|24.11|0
1633052700000|2021-10-01 01:45:00|24.36|24.11|24.47|24.17|24.48|24.18|24.36|24.11|0
1633053000000|2021-10-01 01:50:00|24.48|24.18|24.47|24.17|24.48|24.18|24.46|24.16|0
1633053300000|2021-10-01 01:55:00|24.43|24.13|24.46|24.16|24.46|24.16|24.34|24.09|0
1633053600000|2021-10-01 02:00:00|24.47|24.17|24.44|24.14|24.47|24.17|24.42|24.12|0
1633053900000|2021-10-01 02:05:00|24.46|24.16|24.44|24.14|24.46|24.16|24.42|24.12|0
1633054200000|2021-10-01 02:10:00|24.43|24.13|24.46|24.16|24.47|24.17|24.43|24.13|0
1633054500000|2021-10-01 02:15:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1633055100000|2021-10-01 02:25:00|24.46|24.16|24.44|24.14|24.46|24.16|24.44|24.14|0
1633055400000|2021-10-01 02:30:00|24.41|24.16|24.46|24.16|24.47|24.17|24.39|24.14|0
1633055700000|2021-10-01 02:35:00|24.44|24.14|24.45|24.15|24.48|24.18|24.42|24.12|0
1633056000000|2021-10-01 02:40:00|24.47|24.17|24.31|24.23|24.47|24.23|24.31|24.15|0
1633056300000|2021-10-01 02:45:00|24.32|24.24|24.47|24.17|24.47|24.24|24.31|24.17|25
1633056600000|2021-10-01 02:50:00|24.45|24.15|24.45|24.15|24.48|24.18|24.45|24.15|0
1633056900000|2021-10-01 02:55:00|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|0
1633057200000|2021-10-01 03:00:00|24.47|24.17|24.39|24.09|24.47|24.27|24.34|24.04|6
1633057500000|2021-10-01 03:05:00|24.4|24.1|24.43|24.18|24.49|24.2|24.39|24.09|0
1633057800000|2021-10-01 03:10:00|24.42|24.17|24.44|24.14|24.44|24.17|24.35|24.1|1
1633058100000|2021-10-01 03:15:00|24.43|24.13|24.44|24.14|24.45|24.15|24.43|24.13|0
1633058400000|2021-10-01 03:20:00|24.43|24.13|24.42|24.12|24.43|24.13|24.42|24.12|0
1633058700000|2021-10-01 03:25:00|24.4|24.1|24.42|24.12|24.45|24.15|24.39|24.09|0
1633059000000|2021-10-01 03:30:00|24.4|24.1|24.35|24.05|24.4|24.1|24.33|24.03|0
1633059300000|2021-10-01 03:35:00|24.34|24.04|24.35|24.05|24.35|24.05|24.32|24.02|0
1633059600000|2021-10-01 03:40:00|24.34|24.04|24.34|24.04|24.35|24.05|24.34|24.04|0
1633059900000|2021-10-01 03:45:00|24.35|24.05|24.35|24.05|24.35|24.05|24.29|24.03|0
1633060200000|2021-10-01 03:50:00|24.37|24.07|24.35|24.05|24.37|24.07|24.35|24.05|0
1633060500000|2021-10-01 03:55:00|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1633060800000|2021-10-01 04:00:00|24.35|24.05|24.35|24.05|24.35|24.05|24.35|24.05|0
1633061400000|2021-10-01 04:10:00|24.34|24.04|24.34|24.04|24.35|24.05|24.34|24.04|0
1633061700000|2021-10-01 04:15:00|24.35|24.05|24.35|24.05|24.35|24.05|24.34|24.04|0
1633062300000|2021-10-01 04:25:00|24.37|24.07|24.49|24.19|24.49|24.19|24.37|24.07|25
1633062900000|2021-10-01 04:35:00|24.63|24.33|24.58|24.28|24.63|24.33|24.58|24.28|0
1633063200000|2021-10-01 04:40:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1633063500000|2021-10-01 04:45:00|24.59|24.34|24.53|24.23|24.62|24.37|24.53|24.23|5
1633063800000|2021-10-01 04:50:00|24.52|24.22|24.52|24.22|24.52|24.22|24.5|24.2|10
1633064100000|2021-10-01 04:55:00|24.54|24.24|24.52|24.22|24.54|24.24|24.52|24.22|0
1633064400000|2021-10-01 05:00:00|24.53|24.23|24.57|24.27|24.59|24.29|24.53|24.23|1
1633064700000|2021-10-01 05:05:00|24.55|24.25|24.58|24.28|24.58|24.28|24.55|24.25|0
1633065000000|2021-10-01 05:10:00|24.55|24.25|24.55|24.25|24.57|24.27|24.35|24.2|20
1633065300000|2021-10-01 05:15:00|24.58|24.28|24.43|24.18|24.58|24.3|24.34|24.18|1
1633065600000|2021-10-01 05:20:00|24.4|24.15|24.4|24.15|24.43|24.24|24.29|24.15|1
1633065900000|2021-10-01 05:25:00|24.29|24.21|24.43|24.18|24.44|24.26|24.29|24.15|2
1633066200000|2021-10-01 05:30:00|24.42|24.17|24.28|24.2|24.44|24.2|24.28|24.15|1
1633066500000|2021-10-01 05:35:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1633066800000|2021-10-01 05:40:00|24.26|24.18|24.24|24.16|24.27|24.19|24.24|24.16|0
1633067100000|2021-10-01 05:45:00|24.26|24.18|24.4|24.15|24.4|24.19|24.24|24.1|14
1633067400000|2021-10-01 05:50:00|24.33|24.25|24.38|24.13|24.4|24.26|24.33|24.08|0
1633067700000|2021-10-01 05:55:00|24.39|24.14|24.34|24.09|24.39|24.14|24.31|24.06|0
1633068000000|2021-10-01 06:00:00|24.29|24.21|24.12|24.04|24.29|24.21|24.07|23.91|21
1633068300000|2021-10-01 06:05:00|24.14|24.06|24.14|24.06|24.16|24.08|24.06|23.98|28
1633068600000|2021-10-01 06:10:00|24.13|24.05|24.38|24.3|24.38|24.3|24.13|24.05|77
1633068900000|2021-10-01 06:15:00|24.37|24.29|24.47|24.39|24.53|24.45|24.37|24.29|97
1633069200000|2021-10-01 06:20:00|24.48|24.4|24.62|24.54|24.74|24.66|24.48|24.4|31
1633069500000|2021-10-01 06:25:00|24.61|24.53|24.52|24.44|24.71|24.63|24.49|24.41|19
1633069800000|2021-10-01 06:30:00|24.53|24.45|24.58|24.5|24.61|24.53|24.52|24.44|6
1633070100000|2021-10-01 06:35:00|24.56|24.48|24.67|24.59|24.72|24.64|24.53|24.45|84
1633070400000|2021-10-01 06:40:00|24.68|24.6|24.74|24.66|24.74|24.66|24.64|24.56|114
1633070700000|2021-10-01 06:45:00|24.77|24.69|24.74|24.66|24.78|24.7|24.71|24.63|18
1633071000000|2021-10-01 06:50:00|24.76|24.68|24.91|24.83|24.91|24.83|24.71|24.63|13
1633071300000|2021-10-01 06:55:00|24.92|24.84|24.64|24.56|24.94|24.86|24.57|24.49|104
1633071600000|2021-10-01 07:00:00|24.58|24.5|24.81|24.73|24.89|24.81|24.58|24.5|387
1633071900000|2021-10-01 07:05:00|24.83|24.75|24.64|24.56|24.96|24.88|24.64|24.56|181
1633072200000|2021-10-01 07:10:00|24.68|24.6|24.32|24.24|24.77|24.69|24.31|24.23|649
1633072500000|2021-10-01 07:15:00|24.37|24.29|24.16|24.08|24.44|24.36|24.14|24.06|971
1633072800000|2021-10-01 07:20:00|24.17|24.09|24.21|24.13|24.29|24.21|24.13|24.05|379
1633073100000|2021-10-01 07:25:00|24.19|24.11|24.08|24|24.33|24.25|23.99|23.91|188
1633073400000|2021-10-01 07:30:00|24.07|23.99|24.14|24.06|24.2|24.12|24.02|23.94|284
1633073700000|2021-10-01 07:35:00|24.13|24.05|24.22|24.14|24.23|24.15|24.04|23.96|99
1633074000000|2021-10-01 07:40:00|24.2|24.12|24.28|24.2|24.32|24.24|24.07|23.99|262
1633074300000|2021-10-01 07:45:00|24.27|24.19|24.39|24.31|24.49|24.41|24.24|24.16|523
1633074600000|2021-10-01 07:50:00|24.38|24.3|24.14|24.06|24.39|24.31|24.14|24.06|197
1633074900000|2021-10-01 07:55:00|24.15|24.07|24.18|24.1|24.19|24.11|23.94|23.86|320
1633075200000|2021-10-01 08:00:00|24.17|24.09|24.22|24.14|24.23|24.15|24.07|23.99|252
1633075500000|2021-10-01 08:05:00|24.2|24.12|24.34|24.26|24.38|24.3|24.19|24.11|155
1633075800000|2021-10-01 08:10:00|24.29|24.21|24.49|24.41|24.49|24.41|24.27|24.19|622
1633076100000|2021-10-01 08:15:00|24.48|24.4|24.47|24.39|24.52|24.44|24.44|24.36|117
1633076400000|2021-10-01 08:20:00|24.45|24.37|24.47|24.39|24.57|24.49|24.44|24.36|299
1633076700000|2021-10-01 08:25:00|24.45|24.37|24.44|24.36|24.54|24.46|24.44|24.36|467
1633077000000|2021-10-01 08:30:00|24.42|24.34|24.47|24.39|24.47|24.39|24.34|24.26|414
1633077300000|2021-10-01 08:35:00|24.44|24.36|24.34|24.26|24.44|24.36|24.32|24.24|183
1633077600000|2021-10-01 08:40:00|24.33|24.25|24.3|24.22|24.39|24.31|24.29|24.21|187
1633077900000|2021-10-01 08:45:00|24.29|24.21|24.42|24.34|24.47|24.39|24.24|24.16|101
1633078200000|2021-10-01 08:50:00|24.4|24.32|24.39|24.31|24.47|24.39|24.39|24.31|39
1633078500000|2021-10-01 08:55:00|24.4|24.32|24.38|24.3|24.55|24.47|24.34|24.26|77
1633078800000|2021-10-01 09:00:00|24.37|24.29|24.29|24.21|24.39|24.31|24.29|24.21|117
1633079100000|2021-10-01 09:05:00|24.3|24.22|24.34|24.26|24.34|24.26|24.25|24.17|236
1633079400000|2021-10-01 09:10:00|24.33|24.25|24.22|24.14|24.34|24.26|24.2|24.12|188
1633079700000|2021-10-01 09:15:00|24.19|24.11|24.34|24.26|24.34|24.26|24.19|24.11|19
1633080000000|2021-10-01 09:20:00|24.33|24.25|24.37|24.29|24.37|24.29|24.24|24.16|113
1633080300000|2021-10-01 09:25:00|24.35|24.27|24.34|24.26|24.42|24.34|24.32|24.24|121
1633080600000|2021-10-01 09:30:00|24.37|24.29|24.44|24.36|24.44|24.36|24.28|24.2|223
1633080900000|2021-10-01 09:35:00|24.43|24.35|24.44|24.36|24.48|24.4|24.4|24.32|142
1633081200000|2021-10-01 09:40:00|24.4|24.32|24.49|24.41|24.52|24.44|24.39|24.31|92
1633081500000|2021-10-01 09:45:00|24.47|24.39|24.49|24.41|24.57|24.49|24.47|24.39|274
1633081800000|2021-10-01 09:50:00|24.48|24.4|24.49|24.41|24.54|24.46|24.48|24.4|82
1633082100000|2021-10-01 09:55:00|24.52|24.44|24.42|24.34|24.52|24.44|24.42|24.34|134
1633082400000|2021-10-01 10:00:00|24.4|24.32|24.47|24.39|24.49|24.41|24.34|24.26|88
1633082700000|2021-10-01 10:05:00|24.44|24.36|24.42|24.34|24.47|24.39|24.39|24.31|51
1633083000000|2021-10-01 10:10:00|24.43|24.35|24.29|24.21|24.44|24.36|24.27|24.19|126
1633083300000|2021-10-01 10:15:00|24.27|24.19|24.34|24.26|24.39|24.31|24.24|24.16|205
1633083600000|2021-10-01 10:20:00|24.38|24.3|24.42|24.34|24.44|24.36|24.37|24.29|36
1633083900000|2021-10-01 10:25:00|24.39|24.31|24.38|24.3|24.42|24.34|24.37|24.29|72
1633084200000|2021-10-01 10:30:00|24.37|24.29|24.29|24.21|24.37|24.29|24.29|24.21|27
1633084500000|2021-10-01 10:35:00|24.34|24.26|24.34|24.26|24.34|24.26|24.29|24.21|42
1633084800000|2021-10-01 10:40:00|24.37|24.29|24.29|24.21|24.39|24.31|24.29|24.21|94
1633085100000|2021-10-01 10:45:00|24.3|24.22|24.34|24.26|24.39|24.31|24.29|24.21|144
1633085400000|2021-10-01 10:50:00|24.38|24.3|24.4|24.32|24.44|24.36|24.34|24.26|158
1633085700000|2021-10-01 10:55:00|24.39|24.31|24.34|24.26|24.4|24.32|24.33|24.25|79
1633086000000|2021-10-01 11:00:00|24.33|24.25|24.27|24.19|24.34|24.26|24.24|24.16|139
1633086300000|2021-10-01 11:05:00|24.28|24.2|24.14|24.06|24.29|24.21|24.13|24.05|146
1633086600000|2021-10-01 11:10:00|24.13|24.05|24.07|23.99|24.14|24.06|24.07|23.99|93
1633086900000|2021-10-01 11:15:00|24.12|24.04|24.02|23.94|24.12|24.04|23.99|23.91|170
1633087200000|2021-10-01 11:20:00|23.99|23.91|23.98|23.9|24.04|23.96|23.94|23.86|161
1633087500000|2021-10-01 11:25:00|23.94|23.86|23.87|23.79|23.95|23.87|23.82|23.74|153
1633087800000|2021-10-01 11:30:00|23.85|23.77|23.79|23.71|23.89|23.81|23.74|23.66|132
1633088100000|2021-10-01 11:35:00|23.77|23.69|23.77|23.69|23.78|23.7|23.68|23.6|267
1633088400000|2021-10-01 11:40:00|23.75|23.67|23.77|23.69|23.82|23.74|23.74|23.66|132
1633088700000|2021-10-01 11:45:00|23.75|23.67|23.65|23.57|23.75|23.67|23.57|23.49|540
1633089000000|2021-10-01 11:50:00|23.64|23.56|23.77|23.69|23.77|23.69|23.62|23.54|274
1633089300000|2021-10-01 11:55:00|23.75|23.67|23.72|23.64|23.77|23.69|23.69|23.61|144
1633089600000|2021-10-01 12:00:00|23.69|23.61|23.72|23.64|23.72|23.64|23.64|23.56|243
1633089900000|2021-10-01 12:05:00|23.73|23.65|23.72|23.64|23.74|23.66|23.67|23.59|213
1633090200000|2021-10-01 12:10:00|23.7|23.62|23.67|23.59|23.77|23.69|23.62|23.54|212
1633090500000|2021-10-01 12:15:00|23.65|23.57|23.54|23.46|23.67|23.59|23.53|23.45|223
1633090800000|2021-10-01 12:20:00|23.58|23.5|23.64|23.56|23.64|23.56|23.54|23.46|273
1633091100000|2021-10-01 12:25:00|23.63|23.55|23.55|23.47|23.64|23.56|23.54|23.46|59
1633091400000|2021-10-01 12:30:00|23.54|23.46|23.72|23.64|23.72|23.64|23.54|23.46|225
1633091700000|2021-10-01 12:35:00|23.75|23.67|23.79|23.71|23.79|23.71|23.73|23.65|151
1633092000000|2021-10-01 12:40:00|23.77|23.69|23.75|23.67|23.79|23.71|23.63|23.55|110
1633092300000|2021-10-01 12:45:00|23.74|23.66|23.79|23.71|23.83|23.75|23.69|23.61|211
1633092600000|2021-10-01 12:50:00|23.8|23.72|23.79|23.71|23.82|23.74|23.72|23.64|112
1633092900000|2021-10-01 12:55:00|23.78|23.7|23.74|23.66|23.79|23.71|23.69|23.61|68
1633093200000|2021-10-01 13:00:00|23.73|23.65|23.67|23.59|23.74|23.66|23.64|23.56|195
1633093500000|2021-10-01 13:05:00|23.64|23.56|23.67|23.59|23.67|23.59|23.62|23.54|84
1633093800000|2021-10-01 13:10:00|23.64|23.56|23.64|23.56|23.67|23.59|23.63|23.55|151
1633094100000|2021-10-01 13:15:00|23.63|23.55|23.62|23.54|23.67|23.59|23.59|23.51|193
1633094400000|2021-10-01 13:20:00|23.64|23.56|23.62|23.54|23.67|23.59|23.59|23.51|124
1633094700000|2021-10-01 13:25:00|23.63|23.55|23.62|23.54|23.64|23.56|23.59|23.51|35
1633095000000|2021-10-01 13:30:00|23.57|23.49|23.67|23.59|23.69|23.61|23.44|23.36|552
1633095300000|2021-10-01 13:35:00|23.68|23.6|23.84|23.76|23.86|23.78|23.57|23.49|372
1633095600000|2021-10-01 13:40:00|23.83|23.75|24.01|23.93|24.01|23.93|23.78|23.7|456
1633095900000|2021-10-01 13:45:00|23.99|23.91|23.96|23.88|24.05|23.97|23.89|23.81|239
1633096200000|2021-10-01 13:50:00|23.99|23.91|24.09|24.01|24.11|24.03|23.94|23.86|119
1633096500000|2021-10-01 13:55:00|24.11|24.03|24.04|23.96|24.21|24.13|24.01|23.93|267
1633096800000|2021-10-01 14:00:00|24.03|23.95|23.96|23.88|24.14|24.06|23.74|23.66|449
1633097100000|2021-10-01 14:05:00|23.95|23.87|23.83|23.75|24.06|23.98|23.74|23.66|248
1633097400000|2021-10-01 14:10:00|23.79|23.71|23.83|23.75|23.91|23.83|23.7|23.62|231
1633097700000|2021-10-01 14:15:00|23.84|23.76|24.1|24.02|24.18|24.1|23.84|23.76|524
1633098000000|2021-10-01 14:20:00|24.08|24|24.26|24.18|24.31|24.23|24.06|23.98|283
1633098300000|2021-10-01 14:25:00|24.28|24.2|24.16|24.08|24.34|24.26|24.09|24.01|251
1633098600000|2021-10-01 14:30:00|24.18|24.1|24.05|23.97|24.26|24.18|24.04|23.96|402
1633098900000|2021-10-01 14:35:00|24.08|24|24.04|23.96|24.09|24.01|23.9|23.82|388
1633099200000|2021-10-01 14:40:00|24.06|23.98|24.04|23.96|24.08|24|23.86|23.78|428
1633099500000|2021-10-01 14:45:00|24.05|23.97|23.89|23.81|24.13|24.05|23.89|23.81|601
1633099800000|2021-10-01 14:50:00|23.93|23.85|23.99|23.91|24.06|23.98|23.91|23.83|145
1633100100000|2021-10-01 14:55:00|24|23.92|23.81|23.73|24.01|23.93|23.79|23.71|75
1633100400000|2021-10-01 15:00:00|23.8|23.72|23.79|23.71|23.83|23.75|23.71|23.63|358
1633100700000|2021-10-01 15:05:00|23.76|23.68|23.9|23.82|23.94|23.86|23.75|23.67|256
1633101000000|2021-10-01 15:10:00|23.89|23.81|23.56|23.48|23.94|23.86|23.51|23.43|710
1633101300000|2021-10-01 15:15:00|23.55|23.47|23.54|23.46|23.66|23.58|23.51|23.43|612
1633101600000|2021-10-01 15:20:00|23.53|23.45|23.54|23.46|23.61|23.53|23.49|23.41|657
1633101900000|2021-10-01 15:25:00|23.55|23.47|23.68|23.6|23.69|23.61|23.54|23.46|753
1633102200000|2021-10-01 15:30:00|23.71|23.63|23.51|23.43|23.71|23.63|23.5|23.42|444
1633102500000|2021-10-01 15:35:00|23.5|23.42|23.55|23.47|23.59|23.51|23.46|23.38|155
1633102800000|2021-10-01 15:40:00|23.51|23.43|23.46|23.38|23.59|23.51|23.45|23.37|102
1633103100000|2021-10-01 15:45:00|23.48|23.4|23.4|23.32|23.48|23.4|23.37|23.29|132
1633103400000|2021-10-01 15:50:00|23.39|23.31|23.47|23.39|23.54|23.46|23.39|23.31|62
1633103700000|2021-10-01 15:55:00|23.52|23.44|23.52|23.44|23.57|23.49|23.5|23.42|37
1633104000000|2021-10-01 16:00:00|23.49|23.41|23.54|23.46|23.59|23.51|23.47|23.39|44
1633104300000|2021-10-01 16:05:00|23.55|23.47|23.48|23.4|23.59|23.51|23.47|23.39|74
1633104600000|2021-10-01 16:10:00|23.49|23.41|23.59|23.51|23.59|23.51|23.48|23.4|31
1633104900000|2021-10-01 16:15:00|23.58|23.5|23.59|23.51|23.68|23.6|23.54|23.46|10
1633105200000|2021-10-01 16:20:00|23.58|23.5|23.48|23.4|23.59|23.51|23.44|23.36|26
1633105500000|2021-10-01 16:25:00|23.47|23.39|23.47|23.39|23.52|23.44|23.45|23.37|18
1633105800000|2021-10-01 16:30:00|23.48|23.4|23.39|23.31|23.48|23.4|23.34|23.26|18
1633106100000|2021-10-01 16:35:00|23.38|23.3|23.45|23.37|23.5|23.42|23.33|23.25|13
1633106400000|2021-10-01 16:40:00|23.44|23.36|23.42|23.34|23.5|23.42|23.4|23.32|9
1633106700000|2021-10-01 16:45:00|23.4|23.32|23.38|23.3|23.4|23.32|23.33|23.25|16
1633107000000|2021-10-01 16:50:00|23.37|23.29|23.45|23.37|23.5|23.42|23.35|23.27|15
1633107300000|2021-10-01 16:55:00|23.44|23.36|23.5|23.42|23.55|23.47|23.44|23.36|7
1633107600000|2021-10-01 17:00:00|23.49|23.41|23.45|23.37|23.57|23.49|23.42|23.34|49
1633107900000|2021-10-01 17:05:00|23.44|23.36|23.37|23.29|23.47|23.39|23.37|23.29|35
1633108200000|2021-10-01 17:10:00|23.35|23.27|23.35|23.27|23.4|23.32|23.34|23.26|12
1633108500000|2021-10-01 17:15:00|23.34|23.26|23.39|23.31|23.4|23.32|23.32|23.24|29
1633108800000|2021-10-01 17:20:00|23.4|23.32|23.35|23.27|23.4|23.32|23.32|23.24|10
1633109100000|2021-10-01 17:25:00|23.34|23.26|23.35|23.27|23.37|23.29|23.32|23.24|10
1633109400000|2021-10-01 17:30:00|23.34|23.26|23.24|23.16|23.35|23.27|23.2|23.12|137
1633109700000|2021-10-01 17:35:00|23.2|23.12|23.23|23.15|23.24|23.16|23.19|23.11|66
1633110000000|2021-10-01 17:40:00|23.2|23.12|23.2|23.12|23.23|23.15|23.19|23.11|8
1633110300000|2021-10-01 17:45:00|23.22|23.14|23.14|23.06|23.22|23.14|23.12|23.04|25
1633110600000|2021-10-01 17:50:00|23.13|23.05|23.09|23.01|23.17|23.09|23.09|23.01|136
1633110900000|2021-10-01 17:55:00|23.1|23.02|23.14|23.06|23.15|23.07|23.1|23.02|27
1633111200000|2021-10-01 18:00:00|23.1|23.02|23.03|22.95|23.13|23.05|23.03|22.95|24
1633111500000|2021-10-01 18:05:00|23|22.92|22.99|22.91|23|22.92|22.94|22.86|74
1633111800000|2021-10-01 18:10:00|22.97|22.89|22.92|22.84|22.97|22.89|22.89|22.81|167
1633112100000|2021-10-01 18:15:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|63
1633112400000|2021-10-01 18:20:00|22.9|22.82|22.89|22.81|22.92|22.84|22.89|22.81|12
1633112700000|2021-10-01 18:25:00|22.92|22.84|22.98|22.9|23.02|22.94|22.92|22.84|54
1633113000000|2021-10-01 18:30:00|22.97|22.89|22.98|22.9|23|22.92|22.93|22.85|27
1633113300000|2021-10-01 18:35:00|22.97|22.89|22.97|22.89|22.98|22.9|22.96|22.88|2
1633113600000|2021-10-01 18:40:00|22.94|22.86|22.98|22.9|22.98|22.9|22.94|22.86|8
1633113900000|2021-10-01 18:45:00|22.97|22.89|22.93|22.85|22.97|22.89|22.93|22.85|3
1633114200000|2021-10-01 18:50:00|22.94|22.86|22.89|22.81|22.97|22.89|22.89|22.81|21
1633114500000|2021-10-01 18:55:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|9
1633114800000|2021-10-01 19:00:00|22.87|22.79|22.79|22.71|22.87|22.79|22.78|22.7|9
1633115100000|2021-10-01 19:05:00|22.81|22.73|22.83|22.75|22.88|22.8|22.81|22.73|80
1633115400000|2021-10-01 19:10:00|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|8
1633115700000|2021-10-01 19:15:00|22.86|22.78|22.86|22.78|22.88|22.8|22.82|22.74|28
1633116000000|2021-10-01 19:20:00|22.84|22.76|22.88|22.8|22.88|22.8|22.77|22.69|41
1633116300000|2021-10-01 19:25:00|22.89|22.81|22.97|22.89|23.02|22.94|22.89|22.81|14
1633116600000|2021-10-01 19:30:00|22.98|22.9|22.96|22.88|23.04|22.96|22.93|22.85|38
1633116900000|2021-10-01 19:35:00|22.97|22.89|23.06|22.98|23.08|23|22.97|22.89|20
1633117200000|2021-10-01 19:40:00|23.07|22.99|23.07|22.99|23.13|23.05|23.06|22.98|15
1633117500000|2021-10-01 19:45:00|23.08|23|23.21|23.13|23.23|23.15|23.06|22.98|16
1633117800000|2021-10-01 19:50:00|23.19|23.11|22.99|22.91|23.19|23.11|22.97|22.89|28
1633118100000|2021-10-01 19:55:00|23.01|22.93|23.36|23.28|23.47|23.31|22.99|22.91|40
1633306500000|2021-10-04 00:15:00|22.99|22.69|23.15|22.85|23.15|22.9|22.9|22.6|49
1633306800000|2021-10-04 00:20:00|23.17|22.87|23.15|22.85|23.2|22.9|23.13|22.83|0
1633307100000|2021-10-04 00:25:00|23.14|22.84|23.23|22.93|23.23|22.93|23.13|22.83|0
1633307400000|2021-10-04 00:30:00|23.22|22.92|23.24|22.94|23.24|22.94|23.18|22.88|0
1633307700000|2021-10-04 00:35:00|23.23|22.93|23.3|23|23.33|23.03|23.23|22.93|0
1633308000000|2021-10-04 00:40:00|23.31|23.01|23.38|23.08|23.38|23.08|23.3|23|0
1633308300000|2021-10-04 00:45:00|23.4|23.1|23.43|23.13|23.5|23.2|23.37|23.07|0
1633308600000|2021-10-04 00:50:00|23.42|23.12|23.48|23.18|23.52|23.22|23.41|23.11|0
1633308900000|2021-10-04 00:55:00|23.47|23.17|23.4|23.1|23.47|23.17|23.4|23.1|0
1633309200000|2021-10-04 01:00:00|23.41|23.11|23.51|23.21|23.52|23.22|23.41|23.11|0
1633309500000|2021-10-04 01:05:00|23.54|23.24|23.53|23.23|23.56|23.26|23.53|23.23|0
1633309800000|2021-10-04 01:10:00|23.55|23.25|23.51|23.21|23.55|23.25|23.5|23.2|0
1633310100000|2021-10-04 01:15:00|23.49|23.19|23.47|23.17|23.5|23.2|23.45|23.15|0
1633310400000|2021-10-04 01:20:00|23.46|23.16|23.41|23.11|23.46|23.16|23.4|23.1|0
1633310700000|2021-10-04 01:25:00|23.43|23.13|23.42|23.12|23.46|23.16|23.41|23.11|0
1633311000000|2021-10-04 01:30:00|23.44|23.14|23.47|23.17|23.47|23.17|23.42|23.12|0
1633311300000|2021-10-04 01:35:00|23.5|23.2|23.6|23.3|23.6|23.3|23.47|23.17|0
1633311600000|2021-10-04 01:40:00|23.59|23.29|23.6|23.3|23.61|23.31|23.57|23.27|0
1633311900000|2021-10-04 01:45:00|23.59|23.29|23.6|23.3|23.6|23.3|23.56|23.26|0
1633312200000|2021-10-04 01:50:00|23.61|23.31|23.72|23.47|23.73|23.49|23.56|23.31|11
1633312500000|2021-10-04 01:55:00|23.74|23.44|23.65|23.35|23.74|23.44|23.6|23.3|0
1633312800000|2021-10-04 02:00:00|23.66|23.36|23.68|23.38|23.72|23.42|23.66|23.36|0
1633313100000|2021-10-04 02:05:00|23.69|23.39|23.71|23.41|23.71|23.41|23.68|23.38|0
1633313400000|2021-10-04 02:10:00|23.69|23.39|23.63|23.33|23.69|23.39|23.63|23.33|0
1633313700000|2021-10-04 02:15:00|23.65|23.35|23.53|23.23|23.65|23.35|23.53|23.23|0
1633314000000|2021-10-04 02:20:00|23.52|23.22|23.6|23.3|23.6|23.3|23.52|23.22|0
1633314300000|2021-10-04 02:25:00|23.59|23.29|23.52|23.22|23.6|23.3|23.52|23.22|0
1633314600000|2021-10-04 02:30:00|23.53|23.23|23.53|23.23|23.56|23.26|23.51|23.21|0
1633314900000|2021-10-04 02:35:00|23.52|23.22|23.48|23.18|23.53|23.23|23.48|23.18|0
1633315200000|2021-10-04 02:40:00|23.49|23.19|23.48|23.18|23.49|23.19|23.47|23.17|0
1633315500000|2021-10-04 02:45:00|23.5|23.2|23.47|23.17|23.5|23.2|23.46|23.16|0
1633315800000|2021-10-04 02:50:00|23.48|23.18|23.47|23.17|23.5|23.2|23.44|23.14|0
1633316100000|2021-10-04 02:55:00|23.5|23.2|23.51|23.21|23.52|23.22|23.47|23.17|0
1633316400000|2021-10-04 03:00:00|23.52|23.22|23.51|23.21|23.54|23.24|23.51|23.21|0
1633316700000|2021-10-04 03:05:00|23.52|23.22|23.52|23.22|23.52|23.22|23.5|23.2|0
1633317000000|2021-10-04 03:10:00|23.53|23.23|23.59|23.29|23.62|23.32|23.52|23.22|0
1633317300000|2021-10-04 03:15:00|23.58|23.28|23.58|23.28|23.6|23.3|23.58|23.28|0
1633317600000|2021-10-04 03:20:00|23.59|23.29|23.58|23.28|23.61|23.31|23.58|23.28|0
1633317900000|2021-10-04 03:25:00|23.59|23.29|23.61|23.31|23.61|23.31|23.58|23.28|0
1633318200000|2021-10-04 03:30:00|23.63|23.33|23.63|23.33|23.64|23.34|23.61|23.31|0
1633318500000|2021-10-04 03:35:00|23.64|23.34|23.63|23.33|23.67|23.37|23.63|23.33|0
1633318800000|2021-10-04 03:40:00|23.64|23.34|23.63|23.33|23.66|23.36|23.63|23.33|0
1633319100000|2021-10-04 03:45:00|23.66|23.36|23.66|23.36|23.66|23.36|23.62|23.32|0
1633319400000|2021-10-04 03:50:00|23.64|23.34|23.7|23.4|23.7|23.4|23.64|23.34|0
1633319700000|2021-10-04 03:55:00|23.67|23.37|23.75|23.45|23.78|23.48|23.67|23.37|0
1633320000000|2021-10-04 04:00:00|23.74|23.44|23.74|23.44|23.77|23.47|23.73|23.43|0
1633320300000|2021-10-04 04:05:00|23.73|23.43|23.74|23.44|23.75|23.45|23.73|23.43|0
1633320600000|2021-10-04 04:10:00|23.75|23.45|23.74|23.44|23.75|23.45|23.74|23.44|0
1633320900000|2021-10-04 04:15:00|23.75|23.45|23.75|23.45|23.75|23.45|23.73|23.43|0
1633321200000|2021-10-04 04:20:00|23.72|23.42|23.72|23.42|23.74|23.44|23.68|23.38|0
1633321500000|2021-10-04 04:25:00|23.71|23.41|23.72|23.42|23.72|23.42|23.68|23.38|0
1633321800000|2021-10-04 04:30:00|23.71|23.41|23.59|23.29|23.74|23.44|23.58|23.28|4
1633322100000|2021-10-04 04:35:00|23.58|23.28|23.54|23.24|23.59|23.29|23.54|23.24|0
1633322400000|2021-10-04 04:40:00|23.56|23.26|23.47|23.22|23.56|23.26|23.47|23.22|0
1633322700000|2021-10-04 04:45:00|23.45|23.2|23.48|23.18|23.48|23.28|23.36|23.12|1
1633323000000|2021-10-04 04:50:00|23.47|23.17|23.46|23.16|23.48|23.18|23.45|23.15|0
1633323300000|2021-10-04 04:55:00|23.47|23.17|23.46|23.16|23.47|23.17|23.43|23.13|0
1633323600000|2021-10-04 05:00:00|23.47|23.17|23.43|23.13|23.47|23.17|23.42|23.12|0
1633323900000|2021-10-04 05:05:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1633324200000|2021-10-04 05:10:00|23.4|23.1|23.42|23.12|23.43|23.13|23.4|23.1|0
1633324500000|2021-10-04 05:15:00|23.43|23.13|23.42|23.12|23.43|23.13|23.42|23.12|0
1633324800000|2021-10-04 05:20:00|23.43|23.13|23.43|23.13|23.43|23.13|23.42|23.12|0
1633325100000|2021-10-04 05:25:00|23.42|23.12|23.42|23.12|23.43|23.13|23.42|23.12|0
1633325400000|2021-10-04 05:30:00|23.43|23.13|23.52|23.22|23.53|23.23|23.43|23.13|0
1633325700000|2021-10-04 05:35:00|23.53|23.23|23.58|23.28|23.58|23.28|23.53|23.23|0
1633326000000|2021-10-04 05:40:00|23.62|23.32|23.58|23.28|23.62|23.32|23.58|23.28|0
1633326300000|2021-10-04 05:45:00|23.6|23.3|23.58|23.28|23.62|23.32|23.57|23.27|0
1633326600000|2021-10-04 05:50:00|23.6|23.3|23.6|23.3|23.64|23.34|23.5|23.22|0
1633326900000|2021-10-04 05:55:00|23.61|23.31|23.64|23.34|23.68|23.38|23.6|23.3|0
1633327200000|2021-10-04 06:00:00|23.65|23.35|23.71|23.41|23.73|23.44|23.65|23.35|0
1633327500000|2021-10-04 06:05:00|23.73|23.43|23.73|23.48|23.73|23.59|23.62|23.41|13
1633327800000|2021-10-04 06:10:00|23.63|23.55|23.63|23.55|23.69|23.61|23.62|23.54|20
1633328100000|2021-10-04 06:15:00|23.64|23.56|23.67|23.59|23.78|23.7|23.61|23.53|38
1633328400000|2021-10-04 06:20:00|23.69|23.61|23.59|23.51|23.74|23.66|23.57|23.49|9
1633328700000|2021-10-04 06:25:00|23.61|23.53|23.52|23.44|23.64|23.56|23.52|23.44|82
1633329000000|2021-10-04 06:30:00|23.51|23.43|23.44|23.36|23.52|23.44|23.35|23.27|53
1633329300000|2021-10-04 06:35:00|23.43|23.35|23.47|23.39|23.49|23.41|23.39|23.31|66
1633329600000|2021-10-04 06:40:00|23.48|23.4|23.47|23.39|23.49|23.41|23.47|23.39|10
1633329900000|2021-10-04 06:45:00|23.51|23.43|23.57|23.49|23.6|23.52|23.47|23.39|61
1633330200000|2021-10-04 06:50:00|23.59|23.51|23.57|23.49|23.62|23.54|23.5|23.42|81
1633330500000|2021-10-04 06:55:00|23.6|23.52|23.59|23.51|23.69|23.61|23.56|23.48|128
1633330800000|2021-10-04 07:00:00|23.62|23.54|23.74|23.66|23.8|23.72|23.61|23.53|244
1633331100000|2021-10-04 07:05:00|23.75|23.67|23.63|23.55|23.77|23.69|23.61|23.53|87
1633331400000|2021-10-04 07:10:00|23.64|23.56|23.54|23.46|23.64|23.56|23.52|23.44|249
1633331700000|2021-10-04 07:15:00|23.57|23.49|23.72|23.64|23.73|23.65|23.57|23.49|244
1633332000000|2021-10-04 07:20:00|23.73|23.65|23.78|23.7|23.78|23.7|23.62|23.54|107
1633332300000|2021-10-04 07:25:00|23.77|23.69|23.88|23.8|23.93|23.85|23.74|23.66|93
1633332600000|2021-10-04 07:30:00|23.9|23.82|24.07|23.99|24.11|24.03|23.89|23.81|664
1633332900000|2021-10-04 07:35:00|24.06|23.98|24.02|23.94|24.09|24.01|23.95|23.87|547
1633333200000|2021-10-04 07:40:00|24.03|23.95|23.88|23.8|24.07|23.99|23.86|23.78|297
1633333500000|2021-10-04 07:45:00|23.89|23.81|23.86|23.78|23.98|23.9|23.81|23.73|278
1633333800000|2021-10-04 07:50:00|23.88|23.8|23.86|23.78|23.88|23.8|23.82|23.74|36
1633334100000|2021-10-04 07:55:00|23.84|23.76|23.77|23.69|23.86|23.78|23.76|23.68|43
1633334400000|2021-10-04 08:00:00|23.78|23.7|23.66|23.58|23.78|23.7|23.64|23.56|122
1633334700000|2021-10-04 08:05:00|23.65|23.57|23.66|23.58|23.69|23.61|23.61|23.53|138
1633335000000|2021-10-04 08:10:00|23.61|23.53|23.66|23.58|23.68|23.6|23.61|23.53|118
1633335300000|2021-10-04 08:15:00|23.67|23.59|23.73|23.65|23.73|23.65|23.66|23.58|35
1633335600000|2021-10-04 08:20:00|23.72|23.64|23.76|23.68|23.76|23.68|23.66|23.58|87
1633335900000|2021-10-04 08:25:00|23.77|23.69|23.83|23.75|23.83|23.75|23.71|23.63|34
1633336200000|2021-10-04 08:30:00|23.8|23.72|23.92|23.84|23.93|23.85|23.78|23.7|336
1633336500000|2021-10-04 08:35:00|23.93|23.85|23.97|23.89|23.99|23.91|23.87|23.79|309
1633336800000|2021-10-04 08:40:00|23.99|23.91|23.85|23.77|23.99|23.91|23.8|23.72|220
1633337100000|2021-10-04 08:45:00|23.86|23.78|23.85|23.77|23.92|23.84|23.85|23.77|73
1633337400000|2021-10-04 08:50:00|23.84|23.76|23.75|23.67|23.85|23.77|23.73|23.65|53
1633337700000|2021-10-04 08:55:00|23.74|23.66|23.61|23.53|23.8|23.72|23.56|23.48|426
1633338000000|2021-10-04 09:00:00|23.62|23.54|23.52|23.44|23.63|23.55|23.44|23.36|862
1633338300000|2021-10-04 09:05:00|23.5|23.42|23.42|23.34|23.5|23.42|23.37|23.29|606
1633338600000|2021-10-04 09:10:00|23.39|23.31|23.34|23.26|23.42|23.34|23.29|23.21|355
1633338900000|2021-10-04 09:15:00|23.36|23.28|23.39|23.31|23.44|23.36|23.34|23.26|542
1633339200000|2021-10-04 09:20:00|23.38|23.3|23.37|23.29|23.41|23.33|23.33|23.25|255
1633339500000|2021-10-04 09:25:00|23.34|23.26|23.29|23.21|23.39|23.31|23.24|23.16|1338
1633339800000|2021-10-04 09:30:00|23.31|23.23|23.37|23.29|23.44|23.36|23.29|23.21|470
1633340100000|2021-10-04 09:35:00|23.38|23.3|23.42|23.34|23.47|23.39|23.37|23.29|327
1633340400000|2021-10-04 09:40:00|23.41|23.33|23.34|23.26|23.41|23.33|23.29|23.21|149
1633340700000|2021-10-04 09:45:00|23.32|23.24|23.26|23.18|23.33|23.25|23.22|23.14|327
1633341000000|2021-10-04 09:50:00|23.27|23.19|23.34|23.26|23.36|23.28|23.21|23.13|177
1633341300000|2021-10-04 09:55:00|23.33|23.25|23.29|23.21|23.33|23.25|23.27|23.19|55
1633341600000|2021-10-04 10:00:00|23.28|23.2|23.24|23.16|23.29|23.21|23.19|23.11|22
1633341900000|2021-10-04 10:05:00|23.26|23.18|23.24|23.16|23.31|23.23|23.22|23.14|110
1633342200000|2021-10-04 10:10:00|23.23|23.15|23.22|23.14|23.24|23.16|23.17|23.09|134
1633342500000|2021-10-04 10:15:00|23.19|23.11|23.32|23.24|23.34|23.26|23.19|23.11|138
1633342800000|2021-10-04 10:20:00|23.33|23.25|23.32|23.24|23.37|23.29|23.32|23.24|81
1633343100000|2021-10-04 10:25:00|23.33|23.25|23.27|23.19|23.37|23.29|23.25|23.17|150
1633343400000|2021-10-04 10:30:00|23.25|23.17|23.27|23.19|23.27|23.19|23.2|23.12|170
1633343700000|2021-10-04 10:35:00|23.25|23.17|23.27|23.19|23.32|23.24|23.22|23.14|275
1633344000000|2021-10-04 10:40:00|23.26|23.18|23.32|23.24|23.34|23.26|23.25|23.17|172
1633344300000|2021-10-04 10:45:00|23.34|23.26|23.28|23.2|23.39|23.31|23.27|23.19|87
1633344600000|2021-10-04 10:50:00|23.29|23.21|23.27|23.19|23.34|23.26|23.27|23.19|92
1633344900000|2021-10-04 10:55:00|23.23|23.15|23.2|23.12|23.27|23.19|23.2|23.12|59
1633345200000|2021-10-04 11:00:00|23.21|23.13|23.34|23.26|23.34|23.26|23.2|23.12|164
1633345500000|2021-10-04 11:05:00|23.36|23.28|23.34|23.26|23.39|23.31|23.3|23.22|176
1633345800000|2021-10-04 11:10:00|23.33|23.25|23.44|23.36|23.47|23.39|23.32|23.24|106
1633346100000|2021-10-04 11:15:00|23.46|23.38|23.47|23.39|23.49|23.41|23.42|23.34|268
1633346400000|2021-10-04 11:20:00|23.46|23.38|23.42|23.34|23.47|23.39|23.39|23.31|22
1633346700000|2021-10-04 11:25:00|23.39|23.31|23.34|23.26|23.42|23.34|23.34|23.26|7
1633347000000|2021-10-04 11:30:00|23.32|23.24|23.36|23.28|23.39|23.31|23.32|23.24|42
1633347300000|2021-10-04 11:35:00|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|25
1633347600000|2021-10-04 11:40:00|23.31|23.23|23.37|23.29|23.39|23.31|23.31|23.23|17
1633347900000|2021-10-04 11:45:00|23.39|23.31|23.48|23.4|23.49|23.41|23.37|23.29|46
1633348200000|2021-10-04 11:50:00|23.49|23.41|23.44|23.36|23.52|23.44|23.44|23.36|173
1633348500000|2021-10-04 11:55:00|23.46|23.38|23.34|23.26|23.46|23.38|23.32|23.24|103
1633348800000|2021-10-04 12:00:00|23.32|23.24|23.38|23.3|23.39|23.31|23.32|23.24|196
1633349100000|2021-10-04 12:05:00|23.34|23.26|23.29|23.21|23.34|23.26|23.27|23.19|157
1633349400000|2021-10-04 12:10:00|23.32|23.24|23.22|23.14|23.32|23.24|23.22|23.14|63
1633349700000|2021-10-04 12:15:00|23.2|23.12|23.2|23.12|23.22|23.14|23.2|23.12|163
1633350000000|2021-10-04 12:20:00|23.21|23.13|23.2|23.12|23.25|23.17|23.2|23.12|107
1633350300000|2021-10-04 12:25:00|23.22|23.14|23.24|23.16|23.27|23.19|23.2|23.12|71
1633350600000|2021-10-04 12:30:00|23.25|23.17|23.32|23.24|23.32|23.24|23.2|23.12|130
1633350900000|2021-10-04 12:35:00|23.3|23.22|23.25|23.17|23.3|23.22|23.2|23.12|147
1633351200000|2021-10-04 12:40:00|23.24|23.16|23.22|23.14|23.25|23.17|23.18|23.1|97
1633351500000|2021-10-04 12:45:00|23.23|23.15|23.15|23.07|23.23|23.15|23.11|23.03|109
1633351800000|2021-10-04 12:50:00|23.13|23.05|23.08|23|23.16|23.08|23.06|22.98|25
1633352100000|2021-10-04 12:55:00|23.07|22.99|23.11|23.03|23.13|23.05|23.06|22.98|82
1633352400000|2021-10-04 13:00:00|23.12|23.04|23.06|22.98|23.13|23.05|23.06|22.98|167
1633352700000|2021-10-04 13:05:00|23.07|22.99|23.06|22.98|23.11|23.03|23.01|22.93|193
1633353000000|2021-10-04 13:10:00|23.07|22.99|23.06|22.98|23.11|23.03|23.03|22.95|82
1633353300000|2021-10-04 13:15:00|23.03|22.95|23.06|22.98|23.06|22.98|23.01|22.93|137
1633353600000|2021-10-04 13:20:00|23.08|23|23.06|22.98|23.08|23|23.03|22.95|175
1633353900000|2021-10-04 13:25:00|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|35
1633354200000|2021-10-04 13:30:00|23.08|23|23.03|22.95|23.08|23|22.91|22.83|500
1633354500000|2021-10-04 13:35:00|23.04|22.96|23.01|22.93|23.11|23.03|22.99|22.91|551
1633354800000|2021-10-04 13:40:00|23|22.92|23.13|23.05|23.18|23.1|22.99|22.91|269
1633355100000|2021-10-04 13:45:00|23.11|23.03|23.13|23.05|23.19|23.11|23.06|22.98|312
1633355400000|2021-10-04 13:50:00|23.15|23.07|23.12|23.04|23.18|23.1|23.06|22.98|270
1633355700000|2021-10-04 13:55:00|23.13|23.05|23.06|22.98|23.16|23.08|23.06|22.98|133
1633356000000|2021-10-04 14:00:00|23.08|23|23.22|23.14|23.23|23.15|23.01|22.93|677
1633356300000|2021-10-04 14:05:00|23.21|23.13|23.22|23.14|23.31|23.23|23.12|23.04|369
1633356600000|2021-10-04 14:10:00|23.26|23.18|23.15|23.07|23.26|23.18|23.1|23.02|476
1633356900000|2021-10-04 14:15:00|23.16|23.08|23.36|23.28|23.37|23.29|23.12|23.04|171
1633357200000|2021-10-04 14:20:00|23.34|23.26|23.56|23.48|23.56|23.48|23.29|23.21|561
1633357500000|2021-10-04 14:25:00|23.54|23.46|23.66|23.58|23.71|23.63|23.54|23.46|300
1633357800000|2021-10-04 14:30:00|23.68|23.6|23.85|23.77|23.85|23.77|23.66|23.58|239
1633358100000|2021-10-04 14:35:00|23.9|23.82|24.02|23.94|24.14|24.06|23.86|23.78|444
1633358400000|2021-10-04 14:40:00|24.03|23.95|23.74|23.66|24.06|23.98|23.73|23.65|297
1633358700000|2021-10-04 14:45:00|23.76|23.68|23.9|23.82|23.9|23.82|23.73|23.65|409
1633359000000|2021-10-04 14:50:00|23.89|23.81|24.18|24.1|24.19|24.11|23.85|23.77|518
1633359300000|2021-10-04 14:55:00|24.19|24.11|24.01|23.93|24.23|24.15|23.95|23.87|936
1633359600000|2021-10-04 15:00:00|24.02|23.94|24.2|24.12|24.27|24.19|24|23.92|1287
1633359900000|2021-10-04 15:05:00|24.21|24.13|24.1|24.02|24.29|24.21|24.05|23.97|712
1633360200000|2021-10-04 15:10:00|24.11|24.03|23.96|23.88|24.15|24.07|23.91|23.83|478
1633360500000|2021-10-04 15:15:00|23.98|23.9|23.94|23.86|24.07|23.99|23.87|23.79|560
1633360800000|2021-10-04 15:20:00|23.95|23.87|24.07|23.99|24.09|24.01|23.93|23.85|487
1633361100000|2021-10-04 15:25:00|24.06|23.98|24.03|23.95|24.12|24.04|23.93|23.85|1249
1633361400000|2021-10-04 15:30:00|24.05|23.97|24.23|24.15|24.25|24.17|23.98|23.9|254
1633361700000|2021-10-04 15:35:00|24.22|24.14|24.32|24.24|24.37|24.29|24.16|24.08|110
1633362000000|2021-10-04 15:40:00|24.34|24.26|24.1|24.02|24.34|24.26|24.09|24.01|148
1633362300000|2021-10-04 15:45:00|24.09|24.01|23.99|23.91|24.14|24.06|23.97|23.89|44
1633362600000|2021-10-04 15:50:00|23.98|23.9|23.8|23.72|24.02|23.94|23.8|23.72|138
1633362900000|2021-10-04 15:55:00|23.81|23.73|23.82|23.74|23.9|23.82|23.73|23.65|146
1633363200000|2021-10-04 16:00:00|23.85|23.77|23.89|23.81|23.89|23.81|23.8|23.72|55
1633363500000|2021-10-04 16:05:00|23.88|23.8|23.75|23.67|23.92|23.84|23.7|23.62|33
1633363800000|2021-10-04 16:10:00|23.76|23.68|23.78|23.7|23.81|23.73|23.75|23.67|4
1633364100000|2021-10-04 16:15:00|23.79|23.71|23.88|23.8|23.88|23.8|23.74|23.66|12
1633364400000|2021-10-04 16:20:00|23.87|23.79|24.05|23.97|24.05|23.97|23.85|23.77|63
1633364700000|2021-10-04 16:25:00|24.04|23.96|24.12|24.04|24.12|24.04|24.01|23.93|28
1633365000000|2021-10-04 16:30:00|24.13|24.05|23.98|23.9|24.15|24.07|23.96|23.88|40
1633365300000|2021-10-04 16:35:00|24|23.92|24.13|24.05|24.16|24.08|23.98|23.9|25
1633365600000|2021-10-04 16:40:00|24.14|24.06|24.34|24.26|24.35|24.27|24.14|24.06|39
1633365900000|2021-10-04 16:45:00|24.35|24.27|24.22|24.14|24.37|24.29|24.22|24.14|26
1633366200000|2021-10-04 16:50:00|24.23|24.15|24.17|24.09|24.35|24.27|24.17|24.09|5
1633366500000|2021-10-04 16:55:00|24.18|24.1|24.25|24.17|24.25|24.17|24.08|24|5
1633366800000|2021-10-04 17:00:00|24.26|24.18|24.44|24.36|24.45|24.37|24.22|24.14|66
1633367100000|2021-10-04 17:05:00|24.42|24.34|24.02|23.94|24.45|24.37|24.01|23.93|75
1633367400000|2021-10-04 17:10:00|24.01|23.93|23.9|23.82|24.02|23.94|23.87|23.79|30
1633367700000|2021-10-04 17:15:00|23.92|23.84|24.02|23.94|24.03|23.95|23.91|23.83|31
1633368000000|2021-10-04 17:20:00|24.01|23.93|23.95|23.87|24.1|24.02|23.93|23.85|37
1633368300000|2021-10-04 17:25:00|23.96|23.88|24.09|24.01|24.09|24.01|23.95|23.87|5
1633368600000|2021-10-04 17:30:00|24.06|23.98|23.94|23.86|24.08|24|23.93|23.85|7
1633368900000|2021-10-04 17:35:00|23.95|23.87|23.91|23.83|24.03|23.95|23.91|23.83|14
1633369200000|2021-10-04 17:40:00|23.92|23.84|24|23.92|24.05|23.97|23.92|23.84|12
1633369500000|2021-10-04 17:45:00|23.99|23.91|23.93|23.85|24.05|23.97|23.93|23.85|6
1633369800000|2021-10-04 17:50:00|23.96|23.88|23.98|23.9|24.05|23.97|23.92|23.84|8
1633370100000|2021-10-04 17:55:00|24|23.92|24.08|24|24.12|24.04|23.98|23.9|5
1633370400000|2021-10-04 18:00:00|24.1|24.02|24.05|23.97|24.16|24.08|23.96|23.87|35
1633370700000|2021-10-04 18:05:00|24.04|23.96|24.06|23.98|24.12|24.04|23.93|23.8|5
1633371000000|2021-10-04 18:10:00|24.07|23.99|24.14|24.06|24.16|24.08|24.01|23.93|8
1633371300000|2021-10-04 18:15:00|24.13|24.05|23.98|23.9|24.13|24.05|23.98|23.9|0
1633371600000|2021-10-04 18:20:00|23.99|23.91|23.95|23.87|24|23.92|23.91|23.83|17
1633371900000|2021-10-04 18:25:00|23.97|23.89|24.09|24.01|24.09|24.01|23.97|23.89|11
1633372200000|2021-10-04 18:30:00|24.08|24|24.12|24.04|24.18|24.1|24.03|23.95|15
1633372500000|2021-10-04 18:35:00|24.14|24.06|24.07|23.99|24.2|24.12|24.02|23.94|21
1633372800000|2021-10-04 18:40:00|24.08|24|24.07|23.99|24.13|24.05|24.03|23.95|15
1633373100000|2021-10-04 18:45:00|24.06|23.98|23.99|23.91|24.06|23.98|23.99|23.91|4
1633373400000|2021-10-04 18:50:00|24.02|23.94|24.04|23.96|24.11|24.03|23.99|23.91|14
1633373700000|2021-10-04 18:55:00|24.03|23.95|24.04|23.96|24.1|24.02|24.01|23.93|5
1633374000000|2021-10-04 19:00:00|24.03|23.95|23.9|23.82|24.07|23.99|23.88|23.8|7
1633374300000|2021-10-04 19:05:00|23.91|23.83|23.98|23.9|24.02|23.94|23.84|23.76|7
1633374600000|2021-10-04 19:10:00|23.99|23.91|24.05|23.97|24.1|24.02|23.98|23.9|1
1633374900000|2021-10-04 19:15:00|24.04|23.96|24.1|24.02|24.12|24.04|23.96|23.88|2
1633375200000|2021-10-04 19:20:00|24.09|24.01|24.17|24.09|24.28|24.13|24.09|24|13
1633375500000|2021-10-04 19:25:00|24.14|24.06|24.13|24.05|24.19|24.08|24.08|23.94|3
1633375800000|2021-10-04 19:30:00|24.14|24.06|23.96|23.88|24.14|24.06|23.91|23.83|15
1633376100000|2021-10-04 19:35:00|23.97|23.89|24.08|24|24.1|24.02|23.97|23.89|6
1633376400000|2021-10-04 19:40:00|24.07|23.99|23.84|23.76|24.08|24|23.77|23.69|2
1633376700000|2021-10-04 19:45:00|23.81|23.73|23.85|23.77|23.86|23.78|23.77|23.69|12
1633377000000|2021-10-04 19:50:00|23.86|23.78|23.98|23.9|24.04|23.96|23.86|23.78|5
1633377300000|2021-10-04 19:55:00|23.96|23.88|23.82|23.57|23.98|23.88|23.74|23.57|43
1633392900000|2021-10-05 00:15:00|23.86|23.56|23.94|23.64|24.11|23.81|23.86|23.56|0
1633393200000|2021-10-05 00:20:00|23.95|23.65|23.98|23.68|24.05|23.75|23.95|23.65|10
1633393500000|2021-10-05 00:25:00|23.97|23.67|23.97|23.67|24.01|23.71|23.93|23.63|5
1633393800000|2021-10-05 00:30:00|23.98|23.68|24.08|23.78|24.09|23.79|23.98|23.68|0
1633394100000|2021-10-05 00:35:00|24.06|23.76|24.05|23.75|24.08|23.78|24.05|23.75|0
1633394400000|2021-10-05 00:40:00|24.08|23.78|24.15|23.85|24.15|23.85|24.08|23.78|0
1633394700000|2021-10-05 00:45:00|24.16|23.86|24.17|23.87|24.2|23.9|24.15|23.85|0
1633395000000|2021-10-05 00:50:00|24.16|23.86|24.15|23.85|24.19|23.89|24.1|23.8|0
1633395300000|2021-10-05 00:55:00|24.17|23.87|24.2|23.9|24.22|23.92|24.17|23.87|0
1633395600000|2021-10-05 01:00:00|24.19|23.89|24.15|23.85|24.19|23.89|24.11|23.81|0
1633395900000|2021-10-05 01:05:00|24.16|23.86|24.26|23.96|24.31|24.01|24.16|23.86|0
1633396200000|2021-10-05 01:10:00|24.24|23.94|24.26|23.96|24.26|23.96|24.23|23.93|0
1633396500000|2021-10-05 01:15:00|24.27|23.97|24.26|24.01|24.28|24.03|24.24|23.94|0
1633396800000|2021-10-05 01:20:00|24.25|24|24.39|24.09|24.44|24.14|24.19|23.95|13
1633397100000|2021-10-05 01:25:00|24.38|24.08|24.35|24.05|24.38|24.08|24.33|24.03|0
1633397400000|2021-10-05 01:30:00|24.37|24.07|24.34|24.04|24.45|24.15|24.34|24.04|0
1633397700000|2021-10-05 01:35:00|24.36|24.06|24.29|23.99|24.4|24.1|24.29|23.99|0
1633398000000|2021-10-05 01:40:00|24.28|23.98|24.16|23.86|24.28|23.98|24.13|23.83|0
1633398600000|2021-10-05 01:50:00|24.14|23.84|24.16|23.86|24.16|23.86|24.08|23.78|0
1633398900000|2021-10-05 01:55:00|24.14|23.84|24.17|23.87|24.17|23.87|24.08|23.78|0
1633399200000|2021-10-05 02:00:00|24.15|23.85|24.13|23.83|24.17|23.9|24.13|23.83|0
1633399500000|2021-10-05 02:05:00|24.09|23.79|24.2|23.9|24.2|23.91|23.99|23.78|1
1633399800000|2021-10-05 02:10:00|24.18|23.88|24.16|23.86|24.18|23.88|24.12|23.82|0
1633400100000|2021-10-05 02:15:00|24.15|23.85|24.15|23.85|24.16|23.86|24.12|23.82|0
1633400400000|2021-10-05 02:20:00|24.16|23.86|24.21|23.91|24.21|23.91|24.12|23.82|0
1633400700000|2021-10-05 02:25:00|24.2|23.9|24.03|23.73|24.2|23.9|24.03|23.73|0
1633401000000|2021-10-05 02:30:00|24.02|23.72|23.99|23.69|24.02|23.72|23.98|23.68|0
1633401300000|2021-10-05 02:35:00|24.01|23.71|23.98|23.68|24.01|23.71|23.97|23.67|0
1633401600000|2021-10-05 02:40:00|23.97|23.67|23.97|23.67|23.98|23.68|23.96|23.66|0
1633401900000|2021-10-05 02:45:00|23.96|23.66|23.91|23.61|23.96|23.66|23.91|23.61|0
1633402500000|2021-10-05 02:55:00|23.92|23.62|23.91|23.61|23.96|23.66|23.91|23.61|0
1633402800000|2021-10-05 03:00:00|23.9|23.6|23.91|23.61|23.91|23.61|23.84|23.54|0
1633403100000|2021-10-05 03:05:00|23.92|23.62|23.91|23.61|23.92|23.62|23.87|23.57|0
1633403400000|2021-10-05 03:10:00|23.9|23.6|23.86|23.56|23.9|23.6|23.85|23.55|0
1633403700000|2021-10-05 03:15:00|23.87|23.57|23.91|23.61|23.91|23.61|23.86|23.56|0
1633404000000|2021-10-05 03:20:00|23.9|23.6|23.86|23.56|23.9|23.6|23.86|23.56|0
1633404600000|2021-10-05 03:30:00|23.89|23.59|24.02|23.72|24.02|23.72|23.86|23.56|0
1633404900000|2021-10-05 03:35:00|24.01|23.71|23.82|23.52|24.01|23.71|23.82|23.52|0
1633405200000|2021-10-05 03:40:00|23.84|23.54|23.82|23.52|23.86|23.56|23.82|23.52|0
1633405500000|2021-10-05 03:45:00|23.84|23.54|23.82|23.52|23.88|23.58|23.82|23.52|0
1633405800000|2021-10-05 03:50:00|23.81|23.51|23.79|23.49|23.81|23.51|23.77|23.47|0
1633406100000|2021-10-05 03:55:00|23.77|23.47|23.77|23.47|23.82|23.52|23.73|23.46|0
1633406400000|2021-10-05 04:00:00|23.81|23.51|23.81|23.51|23.81|23.51|23.77|23.47|0
1633406700000|2021-10-05 04:05:00|23.77|23.47|23.81|23.51|23.81|23.51|23.77|23.47|0
1633407000000|2021-10-05 04:10:00|23.84|23.54|23.86|23.56|23.86|23.56|23.84|23.54|0
1633407300000|2021-10-05 04:15:00|23.85|23.55|23.81|23.51|23.85|23.55|23.81|23.51|0
1633407600000|2021-10-05 04:20:00|23.83|23.53|23.81|23.51|23.83|23.53|23.81|23.51|0
1633407900000|2021-10-05 04:25:00|23.82|23.52|23.86|23.56|23.88|23.58|23.81|23.51|0
1633408200000|2021-10-05 04:30:00|23.88|23.58|23.86|23.56|23.88|23.58|23.86|23.56|0
1633408500000|2021-10-05 04:35:00|23.85|23.55|23.85|23.55|23.86|23.56|23.85|23.55|0
1633408800000|2021-10-05 04:40:00|23.86|23.56|23.85|23.55|23.86|23.56|23.85|23.55|0
1633409100000|2021-10-05 04:45:00|23.82|23.52|23.85|23.55|23.86|23.56|23.79|23.49|0
1633409400000|2021-10-05 04:50:00|23.84|23.54|23.84|23.54|23.85|23.55|23.82|23.52|0
1633409700000|2021-10-05 04:55:00|23.85|23.55|23.84|23.54|23.85|23.55|23.82|23.52|0
1633410000000|2021-10-05 05:00:00|23.82|23.52|23.85|23.55|23.86|23.56|23.82|23.52|0
1633410300000|2021-10-05 05:05:00|23.86|23.56|23.82|23.52|23.86|23.56|23.79|23.49|0
1633410600000|2021-10-05 05:10:00|23.85|23.55|23.9|23.6|23.9|23.6|23.85|23.55|0
1633410900000|2021-10-05 05:15:00|23.86|23.56|23.86|23.56|23.9|23.6|23.83|23.53|0
1633411200000|2021-10-05 05:20:00|23.87|23.57|23.85|23.55|23.88|23.58|23.81|23.51|0
1633411500000|2021-10-05 05:25:00|23.86|23.56|23.79|23.49|23.87|23.57|23.79|23.49|0
1633411800000|2021-10-05 05:30:00|23.8|23.5|23.86|23.56|23.86|23.56|23.79|23.49|0
1633412100000|2021-10-05 05:35:00|23.87|23.57|23.8|23.5|23.88|23.58|23.8|23.5|0
1633412400000|2021-10-05 05:40:00|23.82|23.52|23.84|23.54|23.84|23.54|23.8|23.5|0
1633412700000|2021-10-05 05:45:00|23.85|23.55|23.82|23.52|23.87|23.57|23.82|23.52|0
1633413000000|2021-10-05 05:50:00|23.83|23.53|23.8|23.5|23.83|23.53|23.8|23.5|0
1633413300000|2021-10-05 05:55:00|23.79|23.49|23.8|23.55|23.83|23.58|23.66|23.48|69
1633413600000|2021-10-05 06:00:00|23.79|23.54|23.64|23.56|23.79|23.56|23.62|23.46|23
1633413900000|2021-10-05 06:05:00|23.65|23.57|23.92|23.67|23.92|23.71|23.65|23.55|34
1633414200000|2021-10-05 06:10:00|23.84|23.76|23.82|23.74|23.84|23.76|23.79|23.71|6
1633414500000|2021-10-05 06:15:00|23.83|23.75|23.88|23.8|23.91|23.83|23.82|23.74|3
1633414800000|2021-10-05 06:20:00|23.87|23.79|23.84|23.76|23.88|23.8|23.82|23.74|2
1633415100000|2021-10-05 06:25:00|23.83|23.75|23.78|23.7|23.84|23.76|23.77|23.69|5
1633415400000|2021-10-05 06:30:00|23.79|23.71|23.82|23.74|23.86|23.78|23.77|23.69|12
1633415700000|2021-10-05 06:35:00|23.81|23.73|23.81|23.73|23.87|23.79|23.76|23.68|9
1633416000000|2021-10-05 06:40:00|23.8|23.72|23.71|23.63|23.84|23.76|23.7|23.62|5
1633416300000|2021-10-05 06:45:00|23.7|23.62|23.74|23.66|23.74|23.66|23.69|23.61|4
1633416600000|2021-10-05 06:50:00|23.76|23.68|23.7|23.62|23.79|23.71|23.67|23.59|27
1633416900000|2021-10-05 06:55:00|23.71|23.63|23.74|23.66|23.79|23.71|23.69|23.61|23
1633417200000|2021-10-05 07:00:00|23.76|23.68|23.69|23.61|23.9|23.82|23.62|23.54|269
1633417500000|2021-10-05 07:05:00|23.67|23.59|23.67|23.59|23.74|23.66|23.62|23.54|123
1633417800000|2021-10-05 07:10:00|23.64|23.56|23.53|23.45|23.67|23.59|23.48|23.4|138
1633418100000|2021-10-05 07:15:00|23.54|23.46|23.62|23.54|23.62|23.54|23.43|23.35|206
1633418400000|2021-10-05 07:20:00|23.58|23.5|23.48|23.4|23.62|23.54|23.43|23.35|111
1633418700000|2021-10-05 07:25:00|23.49|23.41|23.48|23.4|23.58|23.5|23.46|23.38|245
1633419000000|2021-10-05 07:30:00|23.5|23.42|23.62|23.54|23.66|23.58|23.48|23.4|127
1633419300000|2021-10-05 07:35:00|23.63|23.55|23.73|23.65|23.76|23.68|23.62|23.54|138
1633419600000|2021-10-05 07:40:00|23.72|23.64|23.73|23.65|23.76|23.68|23.62|23.54|165
1633419900000|2021-10-05 07:45:00|23.72|23.64|23.65|23.57|23.78|23.7|23.63|23.55|151
1633420200000|2021-10-05 07:50:00|23.67|23.59|23.72|23.64|23.75|23.67|23.65|23.57|32
1633420500000|2021-10-05 07:55:00|23.7|23.62|23.83|23.75|23.83|23.75|23.68|23.6|77
1633420800000|2021-10-05 08:00:00|23.82|23.74|23.78|23.7|23.87|23.79|23.73|23.65|151
1633421100000|2021-10-05 08:05:00|23.77|23.69|23.67|23.59|23.78|23.7|23.65|23.57|45
1633421400000|2021-10-05 08:10:00|23.68|23.6|23.55|23.47|23.73|23.65|23.54|23.46|79
1633421700000|2021-10-05 08:15:00|23.6|23.52|23.58|23.5|23.6|23.52|23.55|23.47|248
1633422000000|2021-10-05 08:20:00|23.53|23.45|23.61|23.53|23.65|23.57|23.53|23.45|58
1633422300000|2021-10-05 08:25:00|23.6|23.52|23.53|23.45|23.7|23.62|23.53|23.45|31
1633422600000|2021-10-05 08:30:00|23.54|23.46|23.51|23.43|23.55|23.47|23.49|23.41|253
1633422900000|2021-10-05 08:35:00|23.48|23.4|23.46|23.38|23.51|23.43|23.43|23.35|436
1633423200000|2021-10-05 08:40:00|23.47|23.39|23.47|23.39|23.53|23.45|23.46|23.38|178
1633423500000|2021-10-05 08:45:00|23.46|23.38|23.53|23.45|23.54|23.46|23.46|23.38|18
1633423800000|2021-10-05 08:50:00|23.51|23.43|23.58|23.5|23.6|23.52|23.51|23.43|172
1633424100000|2021-10-05 08:55:00|23.57|23.49|23.53|23.45|23.58|23.5|23.51|23.43|52
1633424400000|2021-10-05 09:00:00|23.51|23.43|23.51|23.43|23.56|23.48|23.46|23.38|206
1633424700000|2021-10-05 09:05:00|23.49|23.41|23.49|23.41|23.51|23.43|23.46|23.38|45
1633425000000|2021-10-05 09:10:00|23.47|23.39|23.49|23.41|23.49|23.41|23.46|23.38|72
1633425300000|2021-10-05 09:15:00|23.47|23.39|23.42|23.34|23.49|23.41|23.42|23.34|230
1633425600000|2021-10-05 09:20:00|23.39|23.31|23.44|23.36|23.44|23.36|23.35|23.27|503
1633425900000|2021-10-05 09:25:00|23.43|23.35|23.44|23.36|23.44|23.36|23.42|23.34|70
1633426200000|2021-10-05 09:30:00|23.46|23.38|23.47|23.39|23.51|23.43|23.46|23.38|72
1633426500000|2021-10-05 09:35:00|23.44|23.36|23.42|23.34|23.49|23.41|23.4|23.32|81
1633426800000|2021-10-05 09:40:00|23.38|23.3|23.47|23.39|23.47|23.39|23.35|23.27|235
1633427100000|2021-10-05 09:45:00|23.46|23.38|23.42|23.34|23.47|23.39|23.4|23.32|19
1633427400000|2021-10-05 09:50:00|23.4|23.32|23.42|23.34|23.43|23.35|23.4|23.32|48
1633427700000|2021-10-05 09:55:00|23.47|23.39|23.42|23.34|23.47|23.39|23.42|23.34|8
1633428000000|2021-10-05 10:00:00|23.43|23.35|23.49|23.41|23.49|23.41|23.43|23.35|34
1633428300000|2021-10-05 10:05:00|23.5|23.42|23.54|23.46|23.56|23.48|23.49|23.41|109
1633428600000|2021-10-05 10:10:00|23.51|23.43|23.49|23.41|23.51|23.43|23.47|23.39|73
1633428900000|2021-10-05 10:15:00|23.51|23.43|23.54|23.46|23.54|23.46|23.49|23.41|30
1633429200000|2021-10-05 10:20:00|23.53|23.45|23.49|23.41|23.54|23.46|23.47|23.39|4
1633429500000|2021-10-05 10:25:00|23.48|23.4|23.54|23.46|23.54|23.46|23.47|23.39|19
1633429800000|2021-10-05 10:30:00|23.59|23.51|23.59|23.51|23.61|23.53|23.56|23.48|50
1633430100000|2021-10-05 10:35:00|23.54|23.46|23.48|23.4|23.54|23.46|23.47|23.39|33
1633430400000|2021-10-05 10:40:00|23.49|23.41|23.52|23.44|23.53|23.45|23.47|23.39|32
1633430700000|2021-10-05 10:45:00|23.54|23.46|23.53|23.45|23.57|23.49|23.52|23.44|18
1633431000000|2021-10-05 10:50:00|23.52|23.44|23.52|23.44|23.55|23.47|23.52|23.44|42
1633431300000|2021-10-05 10:55:00|23.53|23.45|23.52|23.44|23.54|23.46|23.5|23.42|34
1633431600000|2021-10-05 11:00:00|23.54|23.46|23.54|23.46|23.57|23.49|23.49|23.41|49
1633431900000|2021-10-05 11:05:00|23.53|23.45|23.54|23.46|23.55|23.47|23.52|23.44|12
1633432200000|2021-10-05 11:10:00|23.52|23.44|23.49|23.41|23.54|23.46|23.47|23.39|15
1633432500000|2021-10-05 11:15:00|23.48|23.4|23.47|23.39|23.49|23.41|23.47|23.39|12
1633432800000|2021-10-05 11:20:00|23.45|23.37|23.54|23.46|23.57|23.49|23.45|23.37|37
1633433100000|2021-10-05 11:25:00|23.52|23.44|23.45|23.37|23.52|23.44|23.4|23.32|65
1633433400000|2021-10-05 11:30:00|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|39
1633433700000|2021-10-05 11:35:00|23.4|23.32|23.37|23.29|23.45|23.37|23.35|23.27|81
1633434000000|2021-10-05 11:40:00|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|20
1633434300000|2021-10-05 11:45:00|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|21
1633434600000|2021-10-05 11:50:00|23.39|23.31|23.45|23.37|23.45|23.37|23.37|23.29|32
1633434900000|2021-10-05 11:55:00|23.43|23.35|23.45|23.37|23.52|23.44|23.43|23.35|196
1633435200000|2021-10-05 12:00:00|23.48|23.4|23.45|23.37|23.5|23.42|23.4|23.32|99
1633435500000|2021-10-05 12:05:00|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|76
1633435800000|2021-10-05 12:10:00|23.43|23.35|23.45|23.37|23.45|23.37|23.39|23.31|24
1633436100000|2021-10-05 12:15:00|23.44|23.36|23.5|23.42|23.52|23.44|23.44|23.36|59
1633436400000|2021-10-05 12:20:00|23.52|23.44|23.52|23.44|23.53|23.45|23.5|23.42|42
1633436700000|2021-10-05 12:25:00|23.51|23.43|23.52|23.44|23.52|23.44|23.5|23.42|24
1633437000000|2021-10-05 12:30:00|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|16
1633437300000|2021-10-05 12:35:00|23.5|23.42|23.48|23.4|23.52|23.44|23.47|23.39|76
1633437600000|2021-10-05 12:40:00|23.47|23.39|23.5|23.42|23.52|23.44|23.45|23.37|28
1633437900000|2021-10-05 12:45:00|23.49|23.41|23.47|23.39|23.5|23.42|23.45|23.37|48
1633438200000|2021-10-05 12:50:00|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|11
1633438500000|2021-10-05 12:55:00|23.45|23.37|23.4|23.32|23.47|23.39|23.4|23.32|209
1633438800000|2021-10-05 13:00:00|23.42|23.34|23.45|23.37|23.47|23.39|23.4|23.32|113
1633439100000|2021-10-05 13:05:00|23.46|23.38|23.47|23.39|23.54|23.46|23.45|23.37|124
1633439400000|2021-10-05 13:10:00|23.45|23.37|23.44|23.36|23.49|23.41|23.42|23.34|132
1633439700000|2021-10-05 13:15:00|23.45|23.37|23.43|23.35|23.45|23.37|23.42|23.34|166
1633440000000|2021-10-05 13:20:00|23.42|23.34|23.45|23.37|23.46|23.38|23.42|23.34|23
1633440300000|2021-10-05 13:25:00|23.44|23.36|23.44|23.36|23.44|23.36|23.39|23.31|37
1633440600000|2021-10-05 13:30:00|23.4|23.32|23.44|23.36|23.54|23.46|23.37|23.29|888
1633440900000|2021-10-05 13:35:00|23.42|23.34|23.44|23.36|23.58|23.5|23.3|23.22|974
1633441200000|2021-10-05 13:40:00|23.45|23.37|23.49|23.41|23.5|23.42|23.37|23.29|303
1633441500000|2021-10-05 13:45:00|23.47|23.39|23.3|23.22|23.51|23.43|23.3|23.22|215
1633441800000|2021-10-05 13:50:00|23.29|23.21|23.22|23.14|23.32|23.24|23.2|23.12|256
1633442100000|2021-10-05 13:55:00|23.21|23.13|23.19|23.11|23.24|23.16|23.17|23.09|330
1633442400000|2021-10-05 14:00:00|23.18|23.1|23.04|22.96|23.18|23.1|22.97|22.89|524
1633442700000|2021-10-05 14:05:00|23.05|22.97|22.9|22.82|23.06|22.98|22.88|22.8|591
1633443000000|2021-10-05 14:10:00|22.89|22.81|22.85|22.77|22.9|22.82|22.82|22.74|411
1633443300000|2021-10-05 14:15:00|22.8|22.72|22.9|22.82|22.9|22.82|22.8|22.72|314
1633443600000|2021-10-05 14:20:00|22.89|22.81|22.88|22.8|22.9|22.82|22.8|22.72|478
1633443900000|2021-10-05 14:25:00|22.83|22.75|22.83|22.75|22.88|22.8|22.76|22.68|675
1633444200000|2021-10-05 14:30:00|22.8|22.72|22.76|22.68|22.81|22.73|22.7|22.62|535
1633444500000|2021-10-05 14:35:00|22.75|22.67|22.82|22.74|22.83|22.75|22.71|22.63|322
1633444800000|2021-10-05 14:40:00|22.81|22.73|22.73|22.65|22.83|22.75|22.71|22.63|225
1633445100000|2021-10-05 14:45:00|22.71|22.63|22.71|22.63|22.73|22.65|22.66|22.58|826
1633445400000|2021-10-05 14:50:00|22.72|22.64|22.68|22.6|22.73|22.65|22.68|22.6|396
1633445700000|2021-10-05 14:55:00|22.66|22.58|22.61|22.53|22.71|22.63|22.61|22.53|372
1633446000000|2021-10-05 15:00:00|22.63|22.55|22.66|22.58|22.68|22.6|22.59|22.51|591
1633446300000|2021-10-05 15:05:00|22.64|22.56|22.61|22.53|22.64|22.56|22.58|22.5|486
1633446600000|2021-10-05 15:10:00|22.63|22.55|22.53|22.45|22.63|22.55|22.53|22.45|384
1633446900000|2021-10-05 15:15:00|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|234
1633447200000|2021-10-05 15:20:00|22.51|22.43|22.56|22.48|22.56|22.48|22.51|22.43|449
1633447500000|2021-10-05 15:25:00|22.54|22.46|22.59|22.51|22.61|22.53|22.51|22.43|1227
1633447800000|2021-10-05 15:30:00|22.56|22.48|22.59|22.51|22.65|22.57|22.54|22.46|546
1633448100000|2021-10-05 15:35:00|22.56|22.48|22.61|22.53|22.61|22.53|22.54|22.46|90
1633448400000|2021-10-05 15:40:00|22.62|22.54|22.73|22.65|22.73|22.65|22.61|22.53|193
1633448700000|2021-10-05 15:45:00|22.71|22.63|22.83|22.75|22.83|22.75|22.71|22.63|307
1633449000000|2021-10-05 15:50:00|22.82|22.74|22.76|22.68|22.82|22.74|22.71|22.63|74
1633449300000|2021-10-05 15:55:00|22.71|22.63|22.71|22.63|22.78|22.7|22.68|22.6|20
1633449600000|2021-10-05 16:00:00|22.72|22.64|22.69|22.61|22.76|22.68|22.69|22.61|81
1633449900000|2021-10-05 16:05:00|22.7|22.62|22.64|22.56|22.71|22.63|22.64|22.56|39
1633450200000|2021-10-05 16:10:00|22.66|22.58|22.68|22.6|22.69|22.61|22.61|22.53|54
1633450500000|2021-10-05 16:15:00|22.67|22.59|22.69|22.61|22.71|22.63|22.64|22.56|18
1633450800000|2021-10-05 16:20:00|22.74|22.66|22.79|22.71|22.79|22.71|22.73|22.65|42
1633451100000|2021-10-05 16:25:00|22.78|22.7|22.65|22.57|22.78|22.7|22.63|22.55|45
1633451400000|2021-10-05 16:30:00|22.64|22.56|22.66|22.58|22.69|22.61|22.64|22.56|23
1633451700000|2021-10-05 16:35:00|22.67|22.59|22.74|22.66|22.74|22.66|22.64|22.56|9
1633452000000|2021-10-05 16:40:00|22.73|22.65|22.78|22.7|22.8|22.72|22.69|22.61|24
1633452300000|2021-10-05 16:45:00|22.76|22.68|22.67|22.59|22.76|22.68|22.65|22.57|44
1633452600000|2021-10-05 16:50:00|22.7|22.62|22.7|22.62|22.71|22.63|22.66|22.58|4
1633452900000|2021-10-05 16:55:00|22.68|22.6|22.61|22.53|22.7|22.62|22.61|22.53|42
1633453200000|2021-10-05 17:00:00|22.65|22.57|22.7|22.62|22.7|22.62|22.61|22.53|19
1633453500000|2021-10-05 17:05:00|22.69|22.61|22.65|22.57|22.7|22.62|22.63|22.55|8
1633453800000|2021-10-05 17:10:00|22.63|22.55|22.65|22.57|22.7|22.62|22.6|22.52|11
1633454100000|2021-10-05 17:15:00|22.66|22.58|22.65|22.57|22.68|22.6|22.61|22.53|8
1633454400000|2021-10-05 17:20:00|22.63|22.55|22.6|22.52|22.7|22.62|22.6|22.52|5
1633454700000|2021-10-05 17:25:00|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|4
1633455000000|2021-10-05 17:30:00|22.56|22.48|22.65|22.57|22.65|22.57|22.56|22.48|2
1633455300000|2021-10-05 17:35:00|22.61|22.53|22.6|22.52|22.65|22.57|22.6|22.52|4
1633455600000|2021-10-05 17:40:00|22.59|22.51|22.59|22.51|22.6|22.52|22.55|22.47|8
1633455900000|2021-10-05 17:45:00|22.56|22.48|22.65|22.57|22.65|22.57|22.56|22.48|3
1633456200000|2021-10-05 17:50:00|22.64|22.56|22.63|22.55|22.65|22.57|22.6|22.52|17
1633456500000|2021-10-05 17:55:00|22.65|22.57|22.63|22.55|22.65|22.57|22.6|22.52|14
1633456800000|2021-10-05 18:00:00|22.61|22.53|22.61|22.53|22.63|22.55|22.6|22.52|16
1633457100000|2021-10-05 18:05:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|9
1633457400000|2021-10-05 18:10:00|22.64|22.56|22.65|22.57|22.65|22.57|22.6|22.52|5
1633457700000|2021-10-05 18:15:00|22.66|22.58|22.66|22.58|22.7|22.62|22.65|22.57|12
1633458000000|2021-10-05 18:20:00|22.68|22.6|22.66|22.58|22.7|22.62|22.65|22.57|4
1633458300000|2021-10-05 18:25:00|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|3
1633458600000|2021-10-05 18:30:00|22.56|22.48|22.53|22.45|22.56|22.48|22.51|22.43|6
1633458900000|2021-10-05 18:35:00|22.5|22.42|22.53|22.45|22.55|22.47|22.5|22.42|21
1633459200000|2021-10-05 18:40:00|22.55|22.47|22.53|22.45|22.55|22.47|22.48|22.4|11
1633459500000|2021-10-05 18:45:00|22.52|22.44|22.53|22.45|22.53|22.45|22.51|22.43|8
1633459800000|2021-10-05 18:50:00|22.51|22.43|22.58|22.5|22.58|22.5|22.51|22.43|18
1633460100000|2021-10-05 18:55:00|22.57|22.49|22.62|22.54|22.62|22.54|22.54|22.46|53
1633460400000|2021-10-05 19:00:00|22.63|22.55|22.63|22.55|22.67|22.59|22.62|22.54|6
1633460700000|2021-10-05 19:05:00|22.61|22.53|22.59|22.51|22.66|22.58|22.59|22.51|5
1633461000000|2021-10-05 19:10:00|22.58|22.5|22.53|22.45|22.61|22.53|22.53|22.45|1
1633461300000|2021-10-05 19:15:00|22.54|22.46|22.58|22.5|22.61|22.53|22.53|22.45|10
1633461600000|2021-10-05 19:20:00|22.6|22.52|22.66|22.58|22.71|22.63|22.58|22.5|18
1633461900000|2021-10-05 19:25:00|22.67|22.59|22.61|22.53|22.69|22.61|22.57|22.49|12
1633462200000|2021-10-05 19:30:00|22.62|22.54|22.59|22.51|22.68|22.6|22.58|22.5|14
1633462500000|2021-10-05 19:35:00|22.58|22.5|22.63|22.55|22.63|22.55|22.52|22.44|7
1633462800000|2021-10-05 19:40:00|22.64|22.56|22.68|22.6|22.69|22.61|22.61|22.53|5
1633463100000|2021-10-05 19:45:00|22.69|22.61|22.69|22.61|22.72|22.64|22.67|22.59|1
1633463400000|2021-10-05 19:50:00|22.68|22.6|22.85|22.77|22.85|22.77|22.68|22.6|77
1633463700000|2021-10-05 19:55:00|22.84|22.76|23.12|22.87|23.12|22.87|22.78|22.7|120
1633479300000|2021-10-06 00:15:00|23.11|22.81|23.1|22.8|23.6|23.3|22.95|22.65|0
1633479600000|2021-10-06 00:20:00|23.08|22.78|23.02|22.72|23.1|22.8|23.02|22.72|0
1633480200000|2021-10-06 00:30:00|23|22.7|23.02|22.72|23.03|22.73|22.99|22.69|0
1633480500000|2021-10-06 00:35:00|23|22.7|23.02|22.72|23.04|22.74|22.99|22.69|0
1633480800000|2021-10-06 00:40:00|23.03|22.73|23|22.7|23.06|22.76|22.98|22.68|0
1633481100000|2021-10-06 00:45:00|22.97|22.67|23|22.7|23.02|22.72|22.97|22.67|0
1633481400000|2021-10-06 00:50:00|23.02|22.72|23|22.7|23.03|22.73|23|22.7|0
1633481700000|2021-10-06 00:55:00|23.02|22.72|23.03|22.73|23.03|22.73|23.02|22.72|0
1633482000000|2021-10-06 01:00:00|23.02|22.72|23.16|22.86|23.18|22.88|23|22.7|0
1633482300000|2021-10-06 01:05:00|23.19|22.89|23.22|22.92|23.22|22.92|23.19|22.89|0
1633482600000|2021-10-06 01:10:00|23.21|22.91|23.21|22.91|23.24|22.98|23.19|22.9|0
1633482900000|2021-10-06 01:15:00|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|0
1633483200000|2021-10-06 01:20:00|23.2|22.9|23.2|22.9|23.21|22.91|23.18|22.88|0
1633483500000|2021-10-06 01:25:00|23.21|22.91|23.24|22.99|23.25|23|23.21|22.91|0
1633483800000|2021-10-06 01:30:00|23.23|22.98|23.25|23|23.25|23|23.23|22.98|0
1633484100000|2021-10-06 01:35:00|23.27|23.02|23.25|23|23.27|23.02|23.25|23|1
1633484400000|2021-10-06 01:40:00|23.27|23.02|23.49|23.19|23.51|23.21|23.27|23.02|1
1633484700000|2021-10-06 01:45:00|23.51|23.21|23.57|23.27|23.61|23.31|23.47|23.17|0
1633485000000|2021-10-06 01:50:00|23.58|23.28|23.63|23.33|23.63|23.36|23.56|23.26|0
1633485300000|2021-10-06 01:55:00|23.6|23.3|23.47|23.17|23.6|23.3|23.47|23.17|0
1633485600000|2021-10-06 02:00:00|23.51|23.21|23.51|23.21|23.52|23.22|23.47|23.17|0
1633485900000|2021-10-06 02:05:00|23.52|23.22|23.51|23.21|23.56|23.26|23.47|23.17|0
1633486200000|2021-10-06 02:10:00|23.52|23.22|23.52|23.22|23.56|23.26|23.51|23.21|0
1633486500000|2021-10-06 02:15:00|23.56|23.26|23.5|23.2|23.56|23.26|23.5|23.2|0
1633486800000|2021-10-06 02:20:00|23.51|23.21|23.43|23.18|23.53|23.23|23.43|23.18|0
1633487100000|2021-10-06 02:25:00|23.47|23.17|23.51|23.21|23.51|23.21|23.43|23.17|1
1633487400000|2021-10-06 02:30:00|23.5|23.2|23.5|23.2|23.52|23.22|23.5|23.2|0
1633487700000|2021-10-06 02:35:00|23.51|23.21|23.51|23.21|23.52|23.22|23.5|23.2|0
1633488300000|2021-10-06 02:45:00|23.53|23.23|23.6|23.3|23.61|23.31|23.53|23.23|0
1633488600000|2021-10-06 02:50:00|23.58|23.28|23.58|23.33|23.6|23.33|23.56|23.26|0
1633488900000|2021-10-06 02:55:00|23.6|23.3|23.56|23.26|23.63|23.34|23.42|23.25|16
1633489200000|2021-10-06 03:00:00|23.57|23.27|23.61|23.36|23.63|23.36|23.56|23.26|0
1633489500000|2021-10-06 03:05:00|23.58|23.33|23.63|23.33|23.63|23.33|23.55|23.26|0
1633489800000|2021-10-06 03:10:00|23.61|23.36|23.61|23.36|23.62|23.37|23.58|23.3|0
1633490100000|2021-10-06 03:15:00|23.63|23.33|23.63|23.33|23.63|23.37|23.56|23.3|0
1633490400000|2021-10-06 03:20:00|23.61|23.36|23.54|23.24|23.63|23.36|23.54|23.24|0
1633490700000|2021-10-06 03:25:00|23.52|23.22|23.54|23.24|23.59|23.29|23.51|23.21|0
1633491000000|2021-10-06 03:30:00|23.51|23.21|23.56|23.26|23.59|23.29|23.49|23.19|0
1633491300000|2021-10-06 03:35:00|23.57|23.27|23.54|23.24|23.6|23.3|23.54|23.24|0
1633491600000|2021-10-06 03:40:00|23.55|23.25|23.55|23.25|23.57|23.27|23.51|23.21|0
1633491900000|2021-10-06 03:45:00|23.54|23.24|23.52|23.22|23.54|23.24|23.5|23.2|0
1633492200000|2021-10-06 03:50:00|23.49|23.19|23.42|23.12|23.49|23.19|23.42|23.12|0
1633492500000|2021-10-06 03:55:00|23.43|23.13|23.45|23.15|23.45|23.15|23.4|23.1|0
1633492800000|2021-10-06 04:00:00|23.47|23.17|23.47|23.17|23.47|23.17|23.43|23.13|0
1633493100000|2021-10-06 04:05:00|23.45|23.15|23.51|23.21|23.52|23.22|23.45|23.15|0
1633493400000|2021-10-06 04:10:00|23.52|23.22|23.53|23.23|23.55|23.25|23.52|23.22|0
1633493700000|2021-10-06 04:15:00|23.52|23.22|23.51|23.21|23.52|23.22|23.47|23.17|0
1633494000000|2021-10-06 04:20:00|23.52|23.22|23.52|23.22|23.52|23.22|23.52|23.22|0
1633494300000|2021-10-06 04:25:00|23.53|23.23|23.55|23.3|23.57|23.32|23.53|23.23|0
1633494600000|2021-10-06 04:30:00|23.57|23.32|23.53|23.28|23.57|23.32|23.53|23.28|0
1633494900000|2021-10-06 04:35:00|23.55|23.3|23.49|23.41|23.57|23.41|23.49|23.3|0
1633495200000|2021-10-06 04:40:00|23.57|23.32|23.62|23.37|23.64|23.48|23.49|23.32|1
1633495500000|2021-10-06 04:45:00|23.61|23.36|23.6|23.3|23.62|23.37|23.56|23.3|0
1633495800000|2021-10-06 04:50:00|23.56|23.31|23.54|23.24|23.6|23.31|23.54|23.24|0
1633496100000|2021-10-06 04:55:00|23.55|23.25|23.55|23.3|23.59|23.3|23.54|23.24|0
1633496400000|2021-10-06 05:00:00|23.54|23.29|23.54|23.29|23.58|23.33|23.54|23.29|0
1633496700000|2021-10-06 05:05:00|23.55|23.3|23.48|23.18|23.58|23.34|23.42|23.18|1
1633497000000|2021-10-06 05:10:00|23.46|23.16|23.35|23.05|23.5|23.2|23.35|23.05|0
1633497300000|2021-10-06 05:15:00|23.36|23.06|23.45|23.15|23.52|23.22|23.35|23.05|0
1633497600000|2021-10-06 05:20:00|23.44|23.14|23.5|23.2|23.51|23.21|23.4|23.1|0
1633497900000|2021-10-06 05:25:00|23.56|23.26|23.43|23.13|23.56|23.27|23.43|23.13|0
1633498200000|2021-10-06 05:30:00|23.44|23.14|23.52|23.22|23.52|23.22|23.44|23.14|0
1633498500000|2021-10-06 05:35:00|23.53|23.23|23.51|23.21|23.57|23.27|23.51|23.21|0
1633498800000|2021-10-06 05:40:00|23.52|23.22|23.55|23.25|23.57|23.27|23.39|23.13|0
1633499100000|2021-10-06 05:45:00|23.56|23.26|23.5|23.25|23.56|23.26|23.48|23.22|0
1633499400000|2021-10-06 05:50:00|23.51|23.26|23.5|23.25|23.53|23.26|23.5|23.21|0
1633499700000|2021-10-06 05:55:00|23.51|23.21|23.45|23.2|23.51|23.35|23.43|23.2|0
1633500000000|2021-10-06 06:00:00|23.38|23.3|23.46|23.38|23.66|23.49|23.38|23.24|54
1633500300000|2021-10-06 06:05:00|23.47|23.39|23.55|23.47|23.6|23.52|23.47|23.39|10
1633500600000|2021-10-06 06:10:00|23.56|23.48|23.6|23.52|23.64|23.56|23.56|23.48|26
1633500900000|2021-10-06 06:15:00|23.59|23.51|23.39|23.31|23.59|23.51|23.39|23.31|19
1633501200000|2021-10-06 06:20:00|23.4|23.32|23.31|23.23|23.4|23.32|23.25|23.17|18
1633501500000|2021-10-06 06:25:00|23.32|23.24|23.36|23.28|23.36|23.28|23.31|23.23|5
1633501800000|2021-10-06 06:30:00|23.34|23.26|23.35|23.27|23.36|23.28|23.32|23.24|20
1633502100000|2021-10-06 06:35:00|23.34|23.26|23.31|23.23|23.35|23.27|23.27|23.19|63
1633502400000|2021-10-06 06:40:00|23.32|23.24|23.31|23.23|23.34|23.26|23.31|23.23|48
1633502700000|2021-10-06 06:45:00|23.32|23.24|23.32|23.24|23.34|23.26|23.31|23.23|91
1633503000000|2021-10-06 06:50:00|23.31|23.23|23.17|23.09|23.32|23.24|23.17|23.09|33
1633503300000|2021-10-06 06:55:00|23.18|23.1|23.23|23.15|23.28|23.2|23.11|23.03|131
1633503600000|2021-10-06 07:00:00|23.24|23.16|23.43|23.35|23.43|23.35|23.23|23.15|895
1633503900000|2021-10-06 07:05:00|23.44|23.36|23.64|23.56|23.67|23.59|23.44|23.36|360
1633504200000|2021-10-06 07:10:00|23.62|23.54|23.77|23.69|23.78|23.7|23.62|23.54|688
1633504500000|2021-10-06 07:15:00|23.78|23.7|23.7|23.62|23.78|23.7|23.67|23.59|449
1633504800000|2021-10-06 07:20:00|23.72|23.64|23.77|23.69|23.78|23.7|23.67|23.59|202
1633505100000|2021-10-06 07:25:00|23.78|23.7|23.73|23.65|23.83|23.75|23.67|23.59|164
1633505400000|2021-10-06 07:30:00|23.72|23.64|23.9|23.82|23.9|23.82|23.72|23.64|542
1633505700000|2021-10-06 07:35:00|23.89|23.81|23.93|23.85|23.99|23.91|23.88|23.8|1208
1633506000000|2021-10-06 07:40:00|23.92|23.84|23.86|23.78|23.99|23.91|23.84|23.76|357
1633506300000|2021-10-06 07:45:00|23.87|23.79|23.89|23.81|23.99|23.91|23.87|23.79|349
1633506600000|2021-10-06 07:50:00|23.9|23.82|23.8|23.72|23.94|23.86|23.77|23.69|230
1633506900000|2021-10-06 07:55:00|23.79|23.71|23.89|23.81|23.9|23.82|23.79|23.71|176
1633507200000|2021-10-06 08:00:00|23.92|23.84|23.94|23.86|23.97|23.89|23.89|23.81|317
1633507500000|2021-10-06 08:05:00|23.95|23.87|24.06|23.98|24.07|23.99|23.94|23.86|555
1633507800000|2021-10-06 08:10:00|24.07|23.99|23.89|23.81|24.07|23.99|23.89|23.81|221
1633508100000|2021-10-06 08:15:00|23.9|23.82|23.96|23.88|24.01|23.93|23.89|23.81|341
1633508400000|2021-10-06 08:20:00|23.97|23.89|23.89|23.81|24.04|23.96|23.87|23.79|481
1633508700000|2021-10-06 08:25:00|23.93|23.85|23.82|23.74|23.96|23.88|23.82|23.74|81
1633509000000|2021-10-06 08:30:00|23.77|23.69|23.82|23.74|23.85|23.77|23.77|23.69|84
1633509300000|2021-10-06 08:35:00|23.8|23.72|23.89|23.81|23.89|23.81|23.77|23.69|192
1633509600000|2021-10-06 08:40:00|23.91|23.83|23.82|23.74|23.91|23.83|23.79|23.71|187
1633509900000|2021-10-06 08:45:00|23.85|23.77|23.99|23.91|24|23.92|23.84|23.76|188
1633510200000|2021-10-06 08:50:00|24.01|23.93|24.01|23.93|24.04|23.96|23.94|23.86|165
1633510500000|2021-10-06 08:55:00|23.99|23.91|24.01|23.93|24.01|23.93|23.94|23.86|73
1633510800000|2021-10-06 09:00:00|24|23.92|24.06|23.98|24.11|24.03|23.98|23.9|256
1633511100000|2021-10-06 09:05:00|24.04|23.96|24.04|23.96|24.12|24.04|24.02|23.94|111
1633511400000|2021-10-06 09:10:00|24.06|23.98|24.14|24.06|24.16|24.08|24.04|23.96|395
1633511700000|2021-10-06 09:15:00|24.15|24.07|24.21|24.13|24.23|24.15|24.14|24.06|260
1633512000000|2021-10-06 09:20:00|24.23|24.15|24.31|24.23|24.34|24.26|24.21|24.13|473
1633512300000|2021-10-06 09:25:00|24.36|24.28|24.31|24.23|24.36|24.28|24.29|24.21|543
1633512600000|2021-10-06 09:30:00|24.29|24.21|24.14|24.06|24.3|24.22|24.14|24.06|315
1633512900000|2021-10-06 09:35:00|24.16|24.08|24.32|24.24|24.33|24.25|24.16|24.08|454
1633513200000|2021-10-06 09:40:00|24.31|24.23|24.33|24.25|24.38|24.3|24.21|24.13|510
1633513500000|2021-10-06 09:45:00|24.36|24.28|24.19|24.11|24.36|24.28|24.19|24.11|215
1633513800000|2021-10-06 09:50:00|24.2|24.12|24.17|24.09|24.22|24.14|24.12|24.04|205
1633514100000|2021-10-06 09:55:00|24.16|24.08|24.16|24.08|24.21|24.13|24.14|24.06|155
1633514400000|2021-10-06 10:00:00|24.15|24.07|24.19|24.11|24.22|24.14|24.14|24.06|144
1633514700000|2021-10-06 10:05:00|24.18|24.1|24.16|24.08|24.24|24.16|24.14|24.06|184
1633515000000|2021-10-06 10:10:00|24.17|24.09|24.14|24.06|24.19|24.11|24.09|24.01|404
1633515300000|2021-10-06 10:15:00|24.13|24.05|24.06|23.98|24.14|24.06|24.05|23.97|126
1633515600000|2021-10-06 10:20:00|24.07|23.99|24.16|24.08|24.22|24.14|24.05|23.97|244
1633515900000|2021-10-06 10:25:00|24.17|24.09|24.05|23.97|24.17|24.09|24.05|23.97|285
1633516200000|2021-10-06 10:30:00|24.04|23.96|24.12|24.04|24.18|24.1|24.02|23.94|193
1633516500000|2021-10-06 10:35:00|24.13|24.05|24.07|23.99|24.19|24.11|24.07|23.99|80
1633516800000|2021-10-06 10:40:00|24.05|23.97|24.12|24.04|24.14|24.06|24.02|23.94|135
1633517100000|2021-10-06 10:45:00|24.13|24.05|24.16|24.08|24.19|24.11|24.12|24.04|92
1633517400000|2021-10-06 10:50:00|24.17|24.09|24.19|24.11|24.21|24.13|24.14|24.06|99
1633517700000|2021-10-06 10:55:00|24.22|24.14|24.09|24.01|24.24|24.16|24.09|24.01|131
1633518000000|2021-10-06 11:00:00|24.11|24.03|24.11|24.03|24.14|24.06|24.07|23.99|197
1633518300000|2021-10-06 11:05:00|24.1|24.02|24.11|24.03|24.14|24.06|24.06|23.98|79
1633518600000|2021-10-06 11:10:00|24.09|24.01|24|23.92|24.09|24.01|24|23.92|189
1633518900000|2021-10-06 11:15:00|24.01|23.93|24|23.92|24.02|23.94|23.99|23.91|112
1633519200000|2021-10-06 11:20:00|23.97|23.89|24.01|23.93|24.02|23.94|23.97|23.89|84
1633519500000|2021-10-06 11:25:00|23.99|23.91|23.89|23.81|24.01|23.93|23.87|23.79|150
1633519800000|2021-10-06 11:30:00|23.85|23.77|23.88|23.8|23.91|23.83|23.79|23.71|174
1633520100000|2021-10-06 11:35:00|23.86|23.78|23.84|23.76|23.91|23.83|23.81|23.73|148
1633520400000|2021-10-06 11:40:00|23.85|23.77|23.89|23.81|23.89|23.81|23.79|23.71|119
1633520700000|2021-10-06 11:45:00|23.87|23.79|23.86|23.78|23.91|23.83|23.84|23.76|25
1633521000000|2021-10-06 11:50:00|23.87|23.79|23.84|23.76|23.89|23.81|23.81|23.73|39
1633521300000|2021-10-06 11:55:00|23.82|23.74|23.75|23.67|23.84|23.76|23.72|23.64|74
1633521600000|2021-10-06 12:00:00|23.74|23.66|23.69|23.61|23.77|23.69|23.69|23.61|132
1633521900000|2021-10-06 12:05:00|23.7|23.62|23.69|23.61|23.74|23.66|23.64|23.56|115
1633522200000|2021-10-06 12:10:00|23.67|23.59|23.62|23.54|23.67|23.59|23.58|23.5|58
1633522500000|2021-10-06 12:15:00|23.64|23.56|23.75|23.67|23.79|23.71|23.62|23.54|181
1633522800000|2021-10-06 12:20:00|23.74|23.66|23.64|23.56|23.79|23.71|23.62|23.54|120
1633523100000|2021-10-06 12:25:00|23.67|23.59|23.55|23.47|23.67|23.59|23.5|23.42|229
1633523400000|2021-10-06 12:30:00|23.57|23.49|23.55|23.47|23.58|23.5|23.54|23.46|135
1633523700000|2021-10-06 12:35:00|23.56|23.48|23.58|23.5|23.64|23.56|23.55|23.47|68
1633524000000|2021-10-06 12:40:00|23.57|23.49|23.54|23.46|23.62|23.54|23.5|23.42|211
1633524300000|2021-10-06 12:45:00|23.53|23.45|23.62|23.54|23.62|23.54|23.52|23.44|89
1633524600000|2021-10-06 12:50:00|23.61|23.53|23.8|23.72|23.85|23.77|23.6|23.52|433
1633524900000|2021-10-06 12:55:00|23.82|23.74|23.77|23.69|23.85|23.77|23.74|23.66|236
1633525200000|2021-10-06 13:00:00|23.75|23.67|23.75|23.67|23.84|23.76|23.74|23.66|356
1633525500000|2021-10-06 13:05:00|23.74|23.66|23.69|23.61|23.79|23.71|23.67|23.59|195
1633525800000|2021-10-06 13:10:00|23.67|23.59|23.59|23.51|23.69|23.61|23.57|23.49|196
1633526100000|2021-10-06 13:15:00|23.6|23.52|23.67|23.59|23.7|23.62|23.59|23.51|247
1633526400000|2021-10-06 13:20:00|23.65|23.57|23.69|23.61|23.72|23.64|23.65|23.57|152
1633526700000|2021-10-06 13:25:00|23.72|23.64|23.72|23.64|23.72|23.64|23.65|23.57|60
1633527000000|2021-10-06 13:30:00|23.71|23.63|23.48|23.4|23.75|23.67|23.43|23.35|1246
1633527300000|2021-10-06 13:35:00|23.43|23.35|23.42|23.34|23.48|23.4|23.37|23.29|507
1633527600000|2021-10-06 13:40:00|23.4|23.32|23.32|23.24|23.47|23.39|23.32|23.24|322
1633527900000|2021-10-06 13:45:00|23.33|23.25|23.58|23.5|23.62|23.54|23.32|23.24|575
1633528200000|2021-10-06 13:50:00|23.6|23.52|23.7|23.62|23.8|23.72|23.58|23.5|838
1633528500000|2021-10-06 13:55:00|23.69|23.61|23.87|23.79|23.87|23.79|23.69|23.61|573
1633528800000|2021-10-06 14:00:00|23.88|23.8|24.09|24.01|24.17|24.09|23.87|23.79|757
1633529100000|2021-10-06 14:05:00|24.11|24.03|23.96|23.88|24.21|24.13|23.94|23.86|895
1633529400000|2021-10-06 14:10:00|23.97|23.89|23.74|23.66|24.06|23.98|23.74|23.66|761
1633529700000|2021-10-06 14:15:00|23.75|23.67|24.01|23.93|24.01|23.93|23.75|23.67|363
1633530000000|2021-10-06 14:20:00|24|23.92|23.59|23.51|24.01|23.93|23.57|23.49|500
1633530300000|2021-10-06 14:25:00|23.58|23.5|23.69|23.61|23.69|23.61|23.52|23.44|245
1633530600000|2021-10-06 14:30:00|23.68|23.6|23.72|23.64|23.75|23.67|23.57|23.49|601
1633530900000|2021-10-06 14:35:00|23.69|23.61|23.57|23.49|23.79|23.71|23.57|23.49|265
1633531200000|2021-10-06 14:40:00|23.58|23.5|23.7|23.62|23.72|23.64|23.57|23.49|183
1633531500000|2021-10-06 14:45:00|23.69|23.61|23.59|23.51|23.8|23.72|23.59|23.51|764
1633531800000|2021-10-06 14:50:00|23.58|23.5|23.53|23.45|23.67|23.59|23.53|23.45|182
1633532100000|2021-10-06 14:55:00|23.5|23.42|23.52|23.44|23.64|23.56|23.5|23.42|676
1633532400000|2021-10-06 15:00:00|23.53|23.45|23.6|23.52|23.67|23.59|23.52|23.44|1538
1633532700000|2021-10-06 15:05:00|23.62|23.54|23.61|23.53|23.68|23.6|23.6|23.52|498
1633533000000|2021-10-06 15:10:00|23.6|23.52|23.63|23.55|23.67|23.59|23.58|23.5|529
1633533300000|2021-10-06 15:15:00|23.64|23.56|23.67|23.59|23.7|23.62|23.62|23.54|983
1633533600000|2021-10-06 15:20:00|23.65|23.57|23.79|23.71|23.83|23.75|23.63|23.55|1106
1633533900000|2021-10-06 15:25:00|23.77|23.69|23.77|23.69|23.79|23.71|23.74|23.66|1877
1633534200000|2021-10-06 15:30:00|23.8|23.72|23.81|23.73|23.97|23.89|23.7|23.62|1642
1633534500000|2021-10-06 15:35:00|23.82|23.74|23.68|23.6|23.87|23.79|23.68|23.6|213
1633534800000|2021-10-06 15:40:00|23.69|23.61|23.85|23.77|23.95|23.87|23.65|23.57|290
1633535100000|2021-10-06 15:45:00|23.83|23.75|23.83|23.75|23.9|23.82|23.78|23.7|653
1633535400000|2021-10-06 15:50:00|23.82|23.74|23.72|23.64|23.83|23.75|23.68|23.6|263
1633535700000|2021-10-06 15:55:00|23.73|23.65|23.67|23.59|23.73|23.65|23.63|23.55|746
1633536000000|2021-10-06 16:00:00|23.65|23.57|23.73|23.65|23.75|23.67|23.62|23.54|166
1633536300000|2021-10-06 16:05:00|23.75|23.67|23.87|23.79|23.95|23.87|23.75|23.67|99
1633536600000|2021-10-06 16:10:00|23.88|23.8|23.95|23.87|23.95|23.87|23.83|23.75|55
1633536900000|2021-10-06 16:15:00|23.93|23.85|23.87|23.79|23.98|23.9|23.83|23.75|78
1633537200000|2021-10-06 16:20:00|23.88|23.8|23.9|23.82|23.95|23.87|23.83|23.75|21
1633537500000|2021-10-06 16:25:00|23.88|23.8|23.98|23.9|24.07|23.99|23.78|23.7|50
1633537800000|2021-10-06 16:30:00|24.01|23.93|23.92|23.84|24.07|23.99|23.92|23.84|28
1633538100000|2021-10-06 16:35:00|23.9|23.82|23.92|23.84|24.03|23.95|23.9|23.82|44
1633538400000|2021-10-06 16:40:00|23.88|23.8|23.77|23.69|23.88|23.8|23.75|23.67|43
1633538700000|2021-10-06 16:45:00|23.76|23.68|23.88|23.8|23.93|23.85|23.73|23.65|18
1633539000000|2021-10-06 16:50:00|23.87|23.79|23.88|23.8|23.93|23.85|23.8|23.72|14
1633539300000|2021-10-06 16:55:00|23.85|23.77|23.88|23.8|23.92|23.84|23.75|23.67|10
1633539600000|2021-10-06 17:00:00|23.87|23.79|23.92|23.84|23.98|23.9|23.83|23.75|12
1633539900000|2021-10-06 17:05:00|23.93|23.85|24|23.92|24.08|24|23.93|23.85|28
1633540200000|2021-10-06 17:10:00|24.02|23.94|23.96|23.88|24.1|24.02|23.93|23.85|23
1633540500000|2021-10-06 17:15:00|23.97|23.89|23.9|23.82|23.99|23.91|23.89|23.81|3
1633540800000|2021-10-06 17:20:00|23.89|23.81|23.8|23.72|23.92|23.84|23.7|23.62|55
1633541100000|2021-10-06 17:25:00|23.79|23.71|23.63|23.55|23.82|23.74|23.63|23.55|3
1633541400000|2021-10-06 17:30:00|23.66|23.58|23.48|23.4|23.66|23.58|23.46|23.38|162
1633541700000|2021-10-06 17:35:00|23.49|23.41|23.41|23.33|23.55|23.47|23.38|23.3|71
1633542000000|2021-10-06 17:40:00|23.38|23.3|23.43|23.35|23.46|23.38|23.38|23.3|13
1633542300000|2021-10-06 17:45:00|23.41|23.33|23.38|23.3|23.45|23.37|23.33|23.25|50
1633542600000|2021-10-06 17:50:00|23.4|23.32|23.41|23.33|23.43|23.35|23.35|23.27|26
1633542900000|2021-10-06 17:55:00|23.4|23.32|23.31|23.23|23.41|23.33|23.3|23.22|47
1633543200000|2021-10-06 18:00:00|23.3|23.22|23.26|23.18|23.44|23.36|23.24|23.16|129
1633543500000|2021-10-06 18:05:00|23.27|23.19|23.13|23.05|23.32|23.24|23.13|23.05|24
1633543800000|2021-10-06 18:10:00|23.14|23.06|23.11|23.03|23.17|23.09|23.08|23|43
1633544100000|2021-10-06 18:15:00|23.1|23.02|23.06|22.98|23.16|23.08|23.06|22.98|47
1633544400000|2021-10-06 18:20:00|23.08|23|23.11|23.03|23.14|23.06|23.06|22.98|3
1633544700000|2021-10-06 18:25:00|23.12|23.04|23.01|22.93|23.12|23.04|23.01|22.93|16
1633545000000|2021-10-06 18:30:00|23.03|22.95|23.04|22.96|23.08|23|22.98|22.9|23
1633545300000|2021-10-06 18:35:00|23.01|22.93|23.03|22.95|23.11|23.03|22.99|22.91|31
1633545600000|2021-10-06 18:40:00|23.04|22.96|23.01|22.93|23.04|22.96|22.96|22.88|51
1633545900000|2021-10-06 18:45:00|22.99|22.91|23.06|22.98|23.07|22.99|22.96|22.88|24
1633546200000|2021-10-06 18:50:00|23.04|22.96|23.11|23.03|23.18|23.1|23.02|22.94|50
1633546500000|2021-10-06 18:55:00|23.13|23.05|23.22|23.14|23.22|23.14|23.06|22.98|25
1633546800000|2021-10-06 19:00:00|23.21|23.13|23.21|23.13|23.23|23.15|23.15|23.07|10
1633547100000|2021-10-06 19:05:00|23.2|23.12|23.16|23.08|23.2|23.12|23.13|23.05|4
1633547400000|2021-10-06 19:10:00|23.18|23.1|23.17|23.09|23.2|23.12|23.09|23.01|23
1633547700000|2021-10-06 19:15:00|23.14|23.06|23.13|23.05|23.17|23.09|23.09|23.01|0
1633548000000|2021-10-06 19:20:00|23.17|23.09|23.09|23.01|23.18|23.1|23.09|23.01|1
1633548300000|2021-10-06 19:25:00|23.12|23.04|23.08|23|23.12|23.04|23.08|23|3
1633548600000|2021-10-06 19:30:00|23.1|23.02|23.09|23.01|23.13|23.05|23.04|22.96|9
1633548900000|2021-10-06 19:35:00|23.12|23.04|23.12|23.04|23.2|23.12|23.09|23.01|2
1633549200000|2021-10-06 19:40:00|23.13|23.05|23.08|23|23.17|23.09|23.06|22.98|2
1633549500000|2021-10-06 19:45:00|23.09|23.01|23.06|22.98|23.16|23.08|23.01|22.93|21
1633549800000|2021-10-06 19:50:00|23.05|22.97|23|22.92|23.05|22.97|22.99|22.91|26
1633550100000|2021-10-06 19:55:00|23.02|22.94|22.92|22.67|23.03|22.95|22.77|22.63|69
1633565700000|2021-10-07 00:15:00|22.77|22.47|22.74|22.44|23.54|23.24|22.72|22.42|0
1633566000000|2021-10-07 00:20:00|22.75|22.45|22.83|22.53|22.86|22.56|22.75|22.45|0
1633566300000|2021-10-07 00:25:00|22.81|22.51|22.83|22.53|22.85|22.55|22.81|22.51|1
1633566600000|2021-10-07 00:30:00|22.82|22.52|22.79|22.49|22.83|22.57|22.65|22.49|0
1633566900000|2021-10-07 00:35:00|22.77|22.47|22.7|22.4|22.77|22.47|22.67|22.39|2
1633567200000|2021-10-07 00:40:00|22.71|22.41|22.7|22.4|22.71|22.41|22.69|22.39|0
1633567500000|2021-10-07 00:45:00|22.69|22.39|22.71|22.46|22.71|22.46|22.68|22.39|0
1633567800000|2021-10-07 00:50:00|22.72|22.47|22.71|22.46|22.74|22.49|22.71|22.46|0
1633568100000|2021-10-07 00:55:00|22.72|22.47|22.77|22.47|22.77|22.52|22.71|22.46|0
1633568400000|2021-10-07 01:00:00|22.74|22.49|22.81|22.51|22.82|22.52|22.73|22.48|0
1633568700000|2021-10-07 01:05:00|22.82|22.52|22.81|22.51|22.82|22.56|22.79|22.51|0
1633569000000|2021-10-07 01:10:00|22.84|22.54|22.82|22.52|22.86|22.59|22.82|22.52|0
1633569300000|2021-10-07 01:15:00|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1633569600000|2021-10-07 01:20:00|22.82|22.52|22.82|22.52|22.82|22.52|22.82|22.52|0
1633569900000|2021-10-07 01:25:00|22.84|22.54|22.82|22.52|22.84|22.54|22.82|22.52|0
1633570200000|2021-10-07 01:30:00|22.81|22.51|22.64|22.56|22.81|22.56|22.64|22.47|1
1633570500000|2021-10-07 01:35:00|22.6|22.52|22.65|22.4|22.72|22.52|22.6|22.36|2
1633570800000|2021-10-07 01:40:00|22.54|22.46|22.65|22.4|22.74|22.47|22.54|22.36|0
1633571100000|2021-10-07 01:45:00|22.55|22.47|22.69|22.44|22.74|22.47|22.54|22.38|0
1633571400000|2021-10-07 01:50:00|22.67|22.42|22.67|22.42|22.69|22.44|22.67|22.42|0
1633571700000|2021-10-07 01:55:00|22.72|22.41|22.65|22.4|22.72|22.47|22.54|22.38|0
1633572000000|2021-10-07 02:00:00|22.66|22.41|22.65|22.4|22.66|22.41|22.65|22.4|0
1633572600000|2021-10-07 02:10:00|22.6|22.35|22.6|22.35|22.6|22.42|22.48|22.35|5
1633572900000|2021-10-07 02:15:00|22.52|22.44|22.63|22.38|22.65|22.44|22.52|22.38|0
1633573200000|2021-10-07 02:20:00|22.65|22.4|22.66|22.41|22.73|22.43|22.63|22.38|0
1633573500000|2021-10-07 02:25:00|22.67|22.42|22.67|22.37|22.71|22.42|22.66|22.37|0
1633573800000|2021-10-07 02:30:00|22.66|22.41|22.67|22.37|22.67|22.41|22.66|22.37|0
1633574100000|2021-10-07 02:35:00|22.66|22.41|22.67|22.37|22.67|22.41|22.64|22.36|0
1633574400000|2021-10-07 02:40:00|22.66|22.36|22.66|22.41|22.71|22.42|22.64|22.36|0
1633574700000|2021-10-07 02:45:00|22.67|22.37|22.66|22.41|22.71|22.41|22.66|22.37|0
1633575000000|2021-10-07 02:50:00|22.67|22.37|22.67|22.37|22.73|22.43|22.66|22.37|0
1633575300000|2021-10-07 02:55:00|22.66|22.41|22.59|22.34|22.67|22.54|22.59|22.34|1
1633575600000|2021-10-07 03:00:00|22.62|22.37|22.68|22.43|22.68|22.43|22.62|22.37|0
1633575900000|2021-10-07 03:05:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1633576200000|2021-10-07 03:10:00|22.71|22.46|22.74|22.44|22.74|22.49|22.69|22.39|0
1633576500000|2021-10-07 03:15:00|22.72|22.42|22.72|22.42|22.74|22.48|22.69|22.39|0
1633576800000|2021-10-07 03:20:00|22.71|22.41|22.7|22.4|22.71|22.41|22.7|22.4|0
1633577100000|2021-10-07 03:25:00|22.71|22.41|22.71|22.41|22.72|22.42|22.7|22.4|0
1633577400000|2021-10-07 03:30:00|22.72|22.42|22.72|22.42|22.76|22.46|22.72|22.42|0
1633577700000|2021-10-07 03:35:00|22.74|22.44|22.71|22.41|22.76|22.46|22.71|22.41|0
1633578000000|2021-10-07 03:40:00|22.72|22.42|22.72|22.42|22.72|22.42|22.71|22.41|0
1633581300000|2021-10-07 04:35:00|22.74|22.44|22.74|22.44|22.75|22.45|22.72|22.42|0
1633581600000|2021-10-07 04:40:00|22.73|22.43|22.77|22.47|22.77|22.47|22.72|22.42|0
1633581900000|2021-10-07 04:45:00|22.75|22.45|22.77|22.47|22.79|22.49|22.75|22.45|0
1633582200000|2021-10-07 04:50:00|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1633582500000|2021-10-07 04:55:00|22.77|22.47|22.74|22.44|22.77|22.47|22.74|22.44|0
1633582800000|2021-10-07 05:00:00|22.77|22.47|22.67|22.42|22.77|22.47|22.67|22.41|0
1633583400000|2021-10-07 05:10:00|22.68|22.43|22.77|22.47|22.79|22.49|22.68|22.43|0
1633583700000|2021-10-07 05:15:00|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|0
1633584300000|2021-10-07 05:25:00|22.74|22.49|22.72|22.42|22.76|22.49|22.72|22.42|1
1633584600000|2021-10-07 05:30:00|22.71|22.46|22.72|22.42|22.72|22.46|22.71|22.42|0
1633584900000|2021-10-07 05:35:00|22.69|22.44|22.69|22.44|22.69|22.44|22.69|22.44|0
1633585200000|2021-10-07 05:40:00|22.7|22.45|22.69|22.44|22.7|22.45|22.69|22.44|0
1633585500000|2021-10-07 05:45:00|22.67|22.42|22.69|22.44|22.69|22.44|22.67|22.42|0
1633585800000|2021-10-07 05:50:00|22.7|22.45|22.76|22.51|22.77|22.56|22.64|22.45|40
1633586100000|2021-10-07 05:55:00|22.74|22.49|22.73|22.48|22.76|22.59|22.64|22.48|15
1633586400000|2021-10-07 06:00:00|22.62|22.54|22.45|22.37|22.63|22.55|22.45|22.37|93
1633586700000|2021-10-07 06:05:00|22.43|22.35|22.33|22.25|22.43|22.35|22.26|22.18|87
1633587000000|2021-10-07 06:10:00|22.31|22.23|22.39|22.31|22.4|22.32|22.31|22.23|17
1633587300000|2021-10-07 06:15:00|22.36|22.28|22.36|22.28|22.4|22.32|22.31|22.23|35
1633587600000|2021-10-07 06:20:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|12
1633587900000|2021-10-07 06:25:00|22.36|22.28|22.45|22.37|22.47|22.39|22.36|22.28|50
1633588200000|2021-10-07 06:30:00|22.43|22.35|22.42|22.34|22.43|22.35|22.37|22.29|19
1633588500000|2021-10-07 06:35:00|22.41|22.33|22.5|22.42|22.52|22.44|22.41|22.33|16
1633588800000|2021-10-07 06:40:00|22.52|22.44|22.59|22.51|22.6|22.52|22.52|22.44|27
1633589100000|2021-10-07 06:45:00|22.58|22.5|22.69|22.61|22.69|22.61|22.53|22.45|68
1633589400000|2021-10-07 06:50:00|22.7|22.62|22.62|22.54|22.7|22.62|22.58|22.5|68
1633589700000|2021-10-07 06:55:00|22.63|22.55|22.53|22.45|22.63|22.55|22.53|22.45|20
1633590000000|2021-10-07 07:00:00|22.55|22.47|22.57|22.49|22.57|22.49|22.5|22.42|269
1633590300000|2021-10-07 07:05:00|22.56|22.48|22.59|22.51|22.62|22.54|22.53|22.45|363
1633590600000|2021-10-07 07:10:00|22.58|22.5|22.67|22.59|22.68|22.6|22.53|22.45|175
1633590900000|2021-10-07 07:15:00|22.63|22.55|22.76|22.68|22.76|22.68|22.55|22.47|338
1633591200000|2021-10-07 07:20:00|22.75|22.67|22.7|22.62|22.75|22.67|22.61|22.53|220
1633591500000|2021-10-07 07:25:00|22.72|22.64|22.62|22.54|22.77|22.69|22.62|22.54|208
1633591800000|2021-10-07 07:30:00|22.63|22.55|22.62|22.54|22.63|22.55|22.57|22.49|208
1633592100000|2021-10-07 07:35:00|22.61|22.53|22.55|22.47|22.62|22.54|22.55|22.47|32
1633592400000|2021-10-07 07:40:00|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|191
1633592700000|2021-10-07 07:45:00|22.56|22.48|22.57|22.49|22.62|22.54|22.55|22.47|135
1633593000000|2021-10-07 07:50:00|22.58|22.5|22.52|22.44|22.6|22.52|22.5|22.42|1095
1633593300000|2021-10-07 07:55:00|22.5|22.42|22.53|22.45|22.57|22.49|22.5|22.42|102
1633593600000|2021-10-07 08:00:00|22.52|22.44|22.57|22.49|22.58|22.5|22.52|22.44|60
1633593900000|2021-10-07 08:05:00|22.56|22.48|22.53|22.45|22.57|22.49|22.48|22.4|24
1633594200000|2021-10-07 08:10:00|22.55|22.47|22.57|22.49|22.57|22.49|22.52|22.44|41
1633594500000|2021-10-07 08:15:00|22.58|22.5|22.65|22.57|22.68|22.6|22.57|22.49|269
1633594800000|2021-10-07 08:20:00|22.63|22.55|22.68|22.6|22.7|22.62|22.63|22.55|124
1633595100000|2021-10-07 08:25:00|22.67|22.59|22.6|22.52|22.7|22.62|22.58|22.5|46
1633595400000|2021-10-07 08:30:00|22.62|22.54|22.53|22.45|22.62|22.54|22.53|22.45|27
1633595700000|2021-10-07 08:35:00|22.52|22.44|22.52|22.44|22.55|22.47|22.47|22.39|149
1633596000000|2021-10-07 08:40:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|55
1633596300000|2021-10-07 08:45:00|22.55|22.47|22.5|22.42|22.57|22.49|22.5|22.42|66
1633596600000|2021-10-07 08:50:00|22.49|22.41|22.55|22.47|22.55|22.47|22.49|22.41|74
1633596900000|2021-10-07 08:55:00|22.53|22.45|22.58|22.5|22.62|22.54|22.5|22.42|115
1633597200000|2021-10-07 09:00:00|22.57|22.49|22.57|22.49|22.58|22.5|22.53|22.45|47
1633597500000|2021-10-07 09:05:00|22.52|22.44|22.5|22.42|22.57|22.49|22.47|22.39|70
1633597800000|2021-10-07 09:10:00|22.48|22.4|22.47|22.39|22.5|22.42|22.43|22.35|103
1633598100000|2021-10-07 09:15:00|22.43|22.35|22.52|22.44|22.52|22.44|22.42|22.34|55
1633598400000|2021-10-07 09:20:00|22.48|22.4|22.52|22.44|22.53|22.45|22.47|22.39|36
1633598700000|2021-10-07 09:25:00|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|103
1633599000000|2021-10-07 09:30:00|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|16
1633599300000|2021-10-07 09:35:00|22.47|22.39|22.43|22.35|22.47|22.39|22.38|22.3|152
1633599600000|2021-10-07 09:40:00|22.42|22.34|22.43|22.35|22.45|22.37|22.38|22.3|307
1633599900000|2021-10-07 09:45:00|22.42|22.34|22.42|22.34|22.43|22.35|22.37|22.29|187
1633600200000|2021-10-07 09:50:00|22.43|22.35|22.42|22.34|22.45|22.37|22.38|22.3|91
1633600500000|2021-10-07 09:55:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|51
1633600800000|2021-10-07 10:00:00|22.36|22.28|22.32|22.24|22.37|22.29|22.3|22.22|387
1633601100000|2021-10-07 10:05:00|22.3|22.22|22.37|22.29|22.37|22.29|22.3|22.22|183
1633601400000|2021-10-07 10:10:00|22.36|22.28|22.37|22.29|22.4|22.32|22.35|22.27|31
1633601700000|2021-10-07 10:15:00|22.42|22.34|22.42|22.34|22.43|22.35|22.42|22.34|67
1633602000000|2021-10-07 10:20:00|22.39|22.31|22.47|22.39|22.48|22.4|22.39|22.31|64
1633602300000|2021-10-07 10:25:00|22.48|22.4|22.48|22.4|22.5|22.42|22.47|22.39|46
1633602600000|2021-10-07 10:30:00|22.47|22.39|22.47|22.39|22.48|22.4|22.45|22.37|44
1633602900000|2021-10-07 10:35:00|22.46|22.38|22.42|22.34|22.47|22.39|22.42|22.34|4
1633603500000|2021-10-07 10:45:00|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|65
1633603800000|2021-10-07 10:50:00|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|30
1633604100000|2021-10-07 10:55:00|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|116
1633604400000|2021-10-07 11:00:00|22.32|22.24|22.37|22.29|22.37|22.29|22.3|22.22|575
1633605000000|2021-10-07 11:10:00|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|50
1633605300000|2021-10-07 11:15:00|22.31|22.23|22.35|22.27|22.35|22.27|22.3|22.22|99
1633605600000|2021-10-07 11:20:00|22.34|22.26|22.3|22.22|22.34|22.26|22.29|22.21|179
1633605900000|2021-10-07 11:25:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|134
1633606200000|2021-10-07 11:30:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|30
1633606500000|2021-10-07 11:35:00|22.29|22.21|22.25|22.17|22.3|22.22|22.25|22.17|13
1633606800000|2021-10-07 11:40:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|69
1633607100000|2021-10-07 11:45:00|22.29|22.21|22.29|22.21|22.3|22.22|22.25|22.17|7
1633607400000|2021-10-07 11:50:00|22.27|22.19|22.3|22.22|22.35|22.27|22.27|22.19|21
1633607700000|2021-10-07 11:55:00|22.31|22.23|22.3|22.22|22.34|22.26|22.3|22.22|30
1633608000000|2021-10-07 12:00:00|22.25|22.17|22.3|22.22|22.34|22.26|22.25|22.17|142
1633608300000|2021-10-07 12:05:00|22.27|22.19|22.24|22.16|22.27|22.19|22.2|22.12|616
1633608600000|2021-10-07 12:10:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|89
1633608900000|2021-10-07 12:15:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|82
1633609200000|2021-10-07 12:20:00|22.19|22.11|22.19|22.11|22.24|22.16|22.19|22.11|358
1633609500000|2021-10-07 12:25:00|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|112
1633609800000|2021-10-07 12:30:00|22.28|22.2|22.27|22.19|22.3|22.22|22.24|22.16|162
1633610100000|2021-10-07 12:35:00|22.25|22.17|22.27|22.19|22.27|22.19|22.22|22.14|239
1633610400000|2021-10-07 12:40:00|22.25|22.17|22.2|22.12|22.27|22.19|22.2|22.12|433
1633610700000|2021-10-07 12:45:00|22.21|22.13|22.25|22.17|22.25|22.17|22.2|22.12|13
1633611000000|2021-10-07 12:50:00|22.24|22.16|22.25|22.17|22.26|22.18|22.2|22.12|75
1633611300000|2021-10-07 12:55:00|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|263
1633611600000|2021-10-07 13:00:00|22.19|22.11|22.21|22.13|22.22|22.14|22.15|22.07|486
1633611900000|2021-10-07 13:05:00|22.22|22.14|22.24|22.16|22.27|22.19|22.2|22.12|328
1633612200000|2021-10-07 13:10:00|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|309
1633612500000|2021-10-07 13:15:00|22.29|22.21|22.3|22.22|22.35|22.27|22.24|22.16|623
1633612800000|2021-10-07 13:20:00|22.29|22.21|22.37|22.29|22.4|22.32|22.29|22.21|86
1633613100000|2021-10-07 13:25:00|22.36|22.28|22.35|22.27|22.4|22.32|22.34|22.26|133
1633613400000|2021-10-07 13:30:00|22.34|22.26|22.16|22.08|22.34|22.26|22.14|22.06|917
1633613700000|2021-10-07 13:35:00|22.14|22.06|22.14|22.06|22.17|22.09|22.11|22.03|435
1633614000000|2021-10-07 13:40:00|22.11|22.03|22.19|22.11|22.22|22.14|22.09|22.01|573
1633614300000|2021-10-07 13:45:00|22.17|22.09|22.21|22.13|22.25|22.17|22.14|22.06|296
1633614600000|2021-10-07 13:50:00|22.2|22.12|22.14|22.06|22.21|22.13|22.12|22.04|279
1633614900000|2021-10-07 13:55:00|22.16|22.08|22.12|22.04|22.19|22.11|22.12|22.04|70
1633615200000|2021-10-07 14:00:00|22.13|22.05|22.12|22.04|22.13|22.05|22.07|21.99|196
1633615500000|2021-10-07 14:05:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|340
1633615800000|2021-10-07 14:10:00|22.14|22.06|22.06|21.98|22.14|22.06|22.06|21.98|213
1633616100000|2021-10-07 14:15:00|22.04|21.96|22.09|22.01|22.1|22.02|22.04|21.96|284
1633616400000|2021-10-07 14:20:00|22.07|21.99|22.09|22.01|22.09|22.01|22.06|21.98|94
1633616700000|2021-10-07 14:25:00|22.08|22|22.04|21.96|22.11|22.03|22.02|21.94|563
1633617000000|2021-10-07 14:30:00|22.02|21.94|21.96|21.88|22.04|21.96|21.96|21.88|267
1633617300000|2021-10-07 14:35:00|21.92|21.84|22.03|21.95|22.03|21.95|21.91|21.83|129
1633617600000|2021-10-07 14:40:00|21.99|21.91|21.98|21.9|22.01|21.93|21.96|21.88|321
1633617900000|2021-10-07 14:45:00|21.96|21.88|21.93|21.85|21.98|21.9|21.93|21.85|77
1633618200000|2021-10-07 14:50:00|21.91|21.83|21.92|21.84|21.93|21.85|21.88|21.8|228
1633618500000|2021-10-07 14:55:00|21.91|21.83|21.86|21.78|21.93|21.85|21.84|21.76|467
1633618800000|2021-10-07 15:00:00|21.83|21.75|21.88|21.8|21.91|21.83|21.83|21.75|441
1633619100000|2021-10-07 15:05:00|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|141
1633619400000|2021-10-07 15:10:00|21.91|21.83|21.91|21.83|21.93|21.85|21.88|21.8|162
1633619700000|2021-10-07 15:15:00|21.88|21.8|21.94|21.86|21.98|21.9|21.88|21.8|582
1633620000000|2021-10-07 15:20:00|21.93|21.85|21.96|21.88|21.99|21.91|21.93|21.85|396
1633620300000|2021-10-07 15:25:00|22.01|21.93|21.99|21.91|22.02|21.94|21.96|21.88|2035
1633620600000|2021-10-07 15:30:00|21.97|21.89|21.97|21.89|21.97|21.89|21.91|21.83|694
1633620900000|2021-10-07 15:35:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|176
1633621200000|2021-10-07 15:40:00|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|0
1633621500000|2021-10-07 15:45:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|53
1633621800000|2021-10-07 15:50:00|||||||||22
1633622100000|2021-10-07 15:55:00|||||||||124
1633622400000|2021-10-07 16:00:00|||||||||3
1633622700000|2021-10-07 16:05:00|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|23
1633623000000|2021-10-07 16:10:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|14
1633623300000|2021-10-07 16:15:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|10
1633623600000|2021-10-07 16:20:00|||||||||15
1633623900000|2021-10-07 16:25:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|7
1633624500000|2021-10-07 16:35:00|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|1
1633624800000|2021-10-07 16:40:00|21.96|21.88|21.93|21.85|21.96|21.88|21.91|21.83|7
1633625100000|2021-10-07 16:45:00|21.91|21.83|21.94|21.86|21.96|21.88|21.91|21.83|24
1633625400000|2021-10-07 16:50:00|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|0
1633626300000|2021-10-07 17:05:00|21.91|21.83|21.89|21.81|21.93|21.85|21.88|21.8|63
1633626600000|2021-10-07 17:10:00|||||||||3
1633626900000|2021-10-07 17:15:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|26
1633627200000|2021-10-07 17:20:00|||||||||26
1633627500000|2021-10-07 17:25:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|7
1633627800000|2021-10-07 17:30:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|20
1633628100000|2021-10-07 17:35:00|||||||||2
1633628700000|2021-10-07 17:45:00|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|15
1633629000000|2021-10-07 17:50:00|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|19
1633629300000|2021-10-07 17:55:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1633629600000|2021-10-07 18:00:00|21.91|21.83|21.93|21.85|21.93|21.85|21.88|21.8|8
1633629900000|2021-10-07 18:05:00|21.9|21.82|21.9|21.82|21.93|21.85|21.88|21.8|8
1633630200000|2021-10-07 18:10:00|21.91|21.83|21.88|21.8|21.93|21.85|21.88|21.8|1
1633630800000|2021-10-07 18:20:00|21.89|21.81|21.93|21.85|21.93|21.85|21.88|21.8|3
1633631100000|2021-10-07 18:25:00|||||||||1
1633631400000|2021-10-07 18:30:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|12
1633631700000|2021-10-07 18:35:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|19
1633632000000|2021-10-07 18:40:00|21.95|21.87|21.98|21.9|21.98|21.9|21.93|21.85|11
1633632300000|2021-10-07 18:45:00|22.01|21.93|22|21.92|22.01|21.93|21.98|21.9|19
1633632600000|2021-10-07 18:50:00|22.04|21.96|22.05|21.97|22.08|22|22.03|21.95|4
1633632900000|2021-10-07 18:55:00|22.03|21.95|22.01|21.93|22.03|21.95|22|21.92|4
1633633200000|2021-10-07 19:00:00|22.05|21.97|22.05|21.97|22.08|22|22.03|21.95|4
1633633500000|2021-10-07 19:05:00|22.04|21.96|22|21.92|22.04|21.96|22|21.92|2
1633633800000|2021-10-07 19:10:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|5
1633634100000|2021-10-07 19:15:00|21.94|21.86|21.91|21.83|21.96|21.88|21.9|21.82|10
1633634400000|2021-10-07 19:20:00|21.92|21.84|21.91|21.83|21.92|21.84|21.88|21.8|19
1633634700000|2021-10-07 19:25:00|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|0
1633635300000|2021-10-07 19:35:00|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|3
1633635600000|2021-10-07 19:40:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|2
1633635900000|2021-10-07 19:45:00|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|0
1633636200000|2021-10-07 19:50:00|21.92|21.84|21.91|21.83|21.96|21.88|21.9|21.82|17
1633636500000|2021-10-07 19:55:00|21.9|21.82|22.07|21.82|22.11|21.92|21.9|21.78|72
1633652100000|2021-10-08 00:15:00|22.15|21.85|22.15|21.85|22.18|21.88|22.09|21.79|0
1633652400000|2021-10-08 00:20:00|22.13|21.88|22.06|21.81|22.13|21.88|22.06|21.81|0
1633652700000|2021-10-08 00:25:00|22.09|21.79|22.02|21.72|22.09|21.81|22.01|21.71|0
1633653000000|2021-10-08 00:30:00|22.01|21.71|22.05|21.75|22.06|21.76|22.01|21.71|0
1633653300000|2021-10-08 00:35:00|22.03|21.73|22.03|21.73|22.08|21.78|22.03|21.73|0
1633653600000|2021-10-08 00:40:00|22.02|21.72|22.01|21.71|22.03|21.73|21.99|21.69|0
1633653900000|2021-10-08 00:45:00|21.99|21.69|21.99|21.69|22.01|21.71|21.99|21.69|0
1633654200000|2021-10-08 00:50:00|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1633654500000|2021-10-08 00:55:00|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1633654800000|2021-10-08 01:00:00|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1633655100000|2021-10-08 01:05:00|21.99|21.69|21.99|21.69|22.01|21.71|21.98|21.68|0
1633655400000|2021-10-08 01:10:00|21.98|21.68|21.99|21.69|21.99|21.69|21.98|21.68|0
1633655700000|2021-10-08 01:15:00|21.98|21.68|21.9|21.6|21.98|21.68|21.88|21.58|0
1633656000000|2021-10-08 01:20:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1633656600000|2021-10-08 01:30:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1633656900000|2021-10-08 01:35:00|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1633657200000|2021-10-08 01:40:00|21.88|21.58|21.9|21.6|21.9|21.61|21.86|21.58|0
1633657500000|2021-10-08 01:45:00|21.88|21.58|21.88|21.58|21.9|21.61|21.83|21.56|0
1633657800000|2021-10-08 01:50:00|21.85|21.6|21.88|21.58|21.88|21.6|21.85|21.58|0
1633658100000|2021-10-08 01:55:00|21.86|21.61|21.9|21.6|21.9|21.63|21.86|21.56|0
1633658400000|2021-10-08 02:00:00|21.88|21.58|21.88|21.58|21.9|21.6|21.85|21.58|0
1633658700000|2021-10-08 02:05:00|21.85|21.6|21.88|21.58|21.88|21.6|21.85|21.58|0
1633659000000|2021-10-08 02:10:00|21.85|21.6|21.88|21.58|21.88|21.6|21.85|21.58|0
1633659300000|2021-10-08 02:15:00|21.86|21.56|21.86|21.56|21.88|21.58|21.86|21.56|0
1633659600000|2021-10-08 02:20:00|21.88|21.58|21.9|21.6|21.9|21.61|21.86|21.58|0
1633659900000|2021-10-08 02:25:00|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|0
1633660200000|2021-10-08 02:30:00|21.88|21.58|21.88|21.58|21.88|21.6|21.85|21.56|0
1633660500000|2021-10-08 02:35:00|21.85|21.6|21.88|21.58|21.88|21.6|21.83|21.56|0
1633661100000|2021-10-08 02:45:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633661700000|2021-10-08 02:55:00|21.85|21.6|21.88|21.58|21.9|21.61|21.85|21.56|6
1633662300000|2021-10-08 03:05:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633662600000|2021-10-08 03:10:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633662900000|2021-10-08 03:15:00|21.86|21.61|21.95|21.65|21.98|21.68|21.86|21.6|0
1633663200000|2021-10-08 03:20:00|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|0
1633663500000|2021-10-08 03:25:00|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|0
1633663800000|2021-10-08 03:30:00|21.94|21.64|21.94|21.64|21.95|21.65|21.94|21.64|0
1633664100000|2021-10-08 03:35:00|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|0
1633664400000|2021-10-08 03:40:00|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|5
1633664700000|2021-10-08 03:45:00|21.92|21.62|21.97|21.67|21.97|21.7|21.92|21.62|0
1633665000000|2021-10-08 03:50:00|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1633665300000|2021-10-08 03:55:00|21.93|21.68|21.97|21.67|21.97|21.7|21.93|21.67|0
1633665600000|2021-10-08 04:00:00|21.95|21.7|22.01|21.71|22.01|21.71|21.95|21.68|30
1633665900000|2021-10-08 04:05:00|22|21.7|22.01|21.71|22.01|21.71|22|21.7|0
1633666200000|2021-10-08 04:10:00|21.99|21.69|21.97|21.67|22.01|21.71|21.96|21.66|0
1633666500000|2021-10-08 04:15:00|21.96|21.66|21.96|21.66|21.97|21.67|21.96|21.66|0
1633667400000|2021-10-08 04:30:00|21.95|21.65|21.94|21.64|21.96|21.66|21.93|21.63|0
1633667700000|2021-10-08 04:35:00|21.92|21.62|21.91|21.61|21.92|21.62|21.89|21.59|0
1633668000000|2021-10-08 04:40:00|21.89|21.59|21.91|21.61|21.91|21.61|21.89|21.59|0
1633668300000|2021-10-08 04:45:00|21.89|21.59|21.89|21.59|21.91|21.61|21.89|21.59|0
1633668600000|2021-10-08 04:50:00|21.91|21.61|21.92|21.62|21.92|21.62|21.9|21.6|0
1633668900000|2021-10-08 04:55:00|21.91|21.61|21.96|21.66|21.96|21.66|21.9|21.6|1
1633669200000|2021-10-08 05:00:00|21.95|21.65|21.97|21.67|21.97|21.67|21.9|21.6|0
1633669500000|2021-10-08 05:05:00|21.98|21.68|22.02|21.72|22.02|21.72|21.96|21.66|0
1633669800000|2021-10-08 05:10:00|22.03|21.73|22.02|21.72|22.05|21.75|22.01|21.71|0
1633670100000|2021-10-08 05:15:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1633670400000|2021-10-08 05:20:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1633670700000|2021-10-08 05:25:00|22.09|21.79|22.07|21.77|22.1|21.8|22.07|21.77|0
1633671000000|2021-10-08 05:30:00|22.06|21.76|22.06|21.76|22.07|21.77|22.04|21.74|0
1633671300000|2021-10-08 05:35:00|22.07|21.77|22.06|21.76|22.08|21.78|22.06|21.76|0
1633671600000|2021-10-08 05:40:00|22.05|21.75|22.04|21.74|22.05|21.75|22.03|21.73|0
1633671900000|2021-10-08 05:45:00|22.06|21.76|22.05|21.75|22.09|21.79|22.05|21.75|0
1633672200000|2021-10-08 05:50:00|22.06|21.76|22.07|21.77|22.08|21.78|22.03|21.75|0
1633672500000|2021-10-08 05:55:00|22.08|21.78|22.06|21.81|22.08|21.81|22.03|21.75|0
1633672800000|2021-10-08 06:00:00|22.08|21.83|21.9|21.82|22.08|21.89|21.88|21.74|10
1633673100000|2021-10-08 06:05:00|21.91|21.83|21.83|21.75|21.91|21.83|21.78|21.7|14
1633673400000|2021-10-08 06:10:00|21.84|21.76|21.84|21.76|21.89|21.81|21.83|21.75|12
1633674000000|2021-10-08 06:20:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|16
1633674300000|2021-10-08 06:25:00|21.87|21.79|21.84|21.76|21.88|21.8|21.84|21.76|4
1633674600000|2021-10-08 06:30:00|21.83|21.75|21.79|21.71|21.84|21.76|21.78|21.7|14
1633674900000|2021-10-08 06:35:00|21.83|21.75|21.84|21.76|21.88|21.8|21.83|21.75|2
1633675200000|2021-10-08 06:40:00|21.86|21.78|21.83|21.75|21.88|21.8|21.83|21.75|10
1633675500000|2021-10-08 06:45:00|21.84|21.76|21.83|21.75|21.84|21.76|21.81|21.73|1
1633675800000|2021-10-08 06:50:00|21.84|21.76|21.86|21.78|21.86|21.78|21.83|21.75|2
1633676100000|2021-10-08 06:55:00|21.84|21.76|21.83|21.75|21.89|21.81|21.83|21.75|30
1633676400000|2021-10-08 07:00:00|21.82|21.74|21.78|21.7|21.83|21.75|21.73|21.65|231
1633676700000|2021-10-08 07:05:00|21.79|21.71|21.74|21.66|21.84|21.76|21.7|21.62|168
1633677000000|2021-10-08 07:10:00|21.73|21.65|21.86|21.78|21.86|21.78|21.73|21.65|242
1633677300000|2021-10-08 07:15:00|21.84|21.76|22.02|21.94|22.04|21.96|21.84|21.76|396
1633677600000|2021-10-08 07:20:00|22.04|21.96|22.02|21.94|22.09|22.01|21.98|21.9|258
1633677900000|2021-10-08 07:25:00|22.01|21.93|21.93|21.85|22.02|21.94|21.89|21.81|172
1633678200000|2021-10-08 07:30:00|21.94|21.86|22.02|21.94|22.05|21.97|21.94|21.86|214
1633678500000|2021-10-08 07:35:00|22.01|21.93|21.99|21.91|22.09|22.01|21.99|21.91|121
1633678800000|2021-10-08 07:40:00|22|21.92|21.96|21.88|22.01|21.93|21.95|21.87|38
1633679100000|2021-10-08 07:45:00|21.95|21.87|22.04|21.96|22.09|22.01|21.94|21.86|34
1633679400000|2021-10-08 07:50:00|22.05|21.97|22.04|21.96|22.06|21.98|21.99|21.91|152
1633679700000|2021-10-08 07:55:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|112
1633680000000|2021-10-08 08:00:00|22.06|21.98|22.06|21.98|22.09|22.01|22.03|21.95|38
1633680300000|2021-10-08 08:05:00|22.05|21.97|22.06|21.98|22.09|22.01|21.99|21.91|35
1633680600000|2021-10-08 08:10:00|22.05|21.97|22.11|22.03|22.11|22.03|22.04|21.96|35
1633680900000|2021-10-08 08:15:00|22.12|22.04|22.06|21.98|22.12|22.04|22.06|21.98|30
1633681200000|2021-10-08 08:20:00|22.09|22.01|22.03|21.95|22.11|22.03|21.99|21.91|67
1633681500000|2021-10-08 08:25:00|22.04|21.96|22.04|21.96|22.09|22.01|22.03|21.95|118
1633681800000|2021-10-08 08:30:00|22.03|21.95|22.09|22.01|22.09|22.01|22.03|21.95|90
1633682100000|2021-10-08 08:35:00|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|17
1633682400000|2021-10-08 08:40:00|22.05|21.97|22.04|21.96|22.06|21.98|22.04|21.96|13
1633682700000|2021-10-08 08:45:00|22.05|21.97|21.94|21.86|22.06|21.98|21.94|21.86|38
1633683000000|2021-10-08 08:50:00|21.95|21.87|22.08|22|22.09|22.01|21.94|21.86|207
1633683300000|2021-10-08 08:55:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|28
1633683600000|2021-10-08 09:00:00|22.07|21.99|22.09|22.01|22.11|22.03|22.04|21.96|214
1633683900000|2021-10-08 09:05:00|22.11|22.03|22.16|22.08|22.16|22.08|22.06|21.98|44
1633684200000|2021-10-08 09:10:00|||||||||29
1633684500000|2021-10-08 09:15:00|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|209
1633684800000|2021-10-08 09:20:00|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|50
1633685100000|2021-10-08 09:25:00|22.11|22.03|22.11|22.03|22.12|22.04|22.06|21.98|129
1633685400000|2021-10-08 09:30:00|22.06|21.98|22.08|22|22.11|22.03|22.06|21.98|40
1633685700000|2021-10-08 09:35:00|22.06|21.98|22.04|21.96|22.06|21.98|21.99|21.91|94
1633686000000|2021-10-08 09:40:00|22.05|21.97|21.99|21.91|22.05|21.97|21.94|21.86|61
1633686300000|2021-10-08 09:45:00|||||||||4
1633686600000|2021-10-08 09:50:00|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|46
1633686900000|2021-10-08 09:55:00|21.98|21.9|21.93|21.85|21.98|21.9|21.91|21.83|45
1633687200000|2021-10-08 10:00:00|21.92|21.84|21.88|21.8|21.93|21.85|21.86|21.78|27
1633687500000|2021-10-08 10:05:00|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|24
1633687800000|2021-10-08 10:10:00|21.83|21.75|21.88|21.8|21.88|21.8|21.83|21.75|90
1633688100000|2021-10-08 10:15:00|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|9
1633688400000|2021-10-08 10:20:00|21.87|21.79|21.88|21.8|21.93|21.85|21.87|21.79|235
1633688700000|2021-10-08 10:25:00|21.91|21.83|21.81|21.73|21.91|21.83|21.81|21.73|125
1633689000000|2021-10-08 10:30:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|192
1633689300000|2021-10-08 10:35:00|21.82|21.74|21.85|21.77|21.87|21.79|21.82|21.74|203
1633689600000|2021-10-08 10:40:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|13
1633689900000|2021-10-08 10:45:00|21.87|21.79|21.9|21.82|21.92|21.84|21.87|21.79|44
1633690200000|2021-10-08 10:50:00|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|49
1633690500000|2021-10-08 10:55:00|21.94|21.86|21.95|21.87|21.96|21.88|21.89|21.81|337
1633690800000|2021-10-08 11:00:00|21.9|21.82|21.9|21.82|21.95|21.87|21.9|21.82|61
1633691100000|2021-10-08 11:05:00|||||||||10
1633691400000|2021-10-08 11:10:00|21.92|21.84|21.9|21.82|21.95|21.87|21.9|21.82|23
1633691700000|2021-10-08 11:15:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|29
1633692000000|2021-10-08 11:20:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|41
1633692300000|2021-10-08 11:25:00|||||||||4
1633692600000|2021-10-08 11:30:00|21.89|21.81|21.85|21.77|21.9|21.82|21.85|21.77|67
1633693200000|2021-10-08 11:40:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|15
1633693500000|2021-10-08 11:45:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|41
1633693800000|2021-10-08 11:50:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|53
1633694100000|2021-10-08 11:55:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|26
1633694400000|2021-10-08 12:00:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|46
1633694700000|2021-10-08 12:05:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|3
1633695000000|2021-10-08 12:10:00|21.82|21.74|21.84|21.76|21.85|21.77|21.8|21.72|22
1633695300000|2021-10-08 12:15:00|21.8|21.72|21.8|21.72|21.85|21.77|21.8|21.72|6
1633695600000|2021-10-08 12:20:00|21.79|21.71|21.74|21.66|21.8|21.72|21.74|21.66|92
1633695900000|2021-10-08 12:25:00|21.77|21.69|21.91|21.61|21.93|21.73|21.74|21.61|216
1633696200000|2021-10-08 12:30:00|21.9|21.6|21.88|21.8|22.06|21.9|21.75|21.6|388
1633696500000|2021-10-08 12:35:00|21.87|21.79|21.64|21.56|21.88|21.8|21.57|21.49|588
1633696800000|2021-10-08 12:40:00|21.61|21.53|21.79|21.71|21.8|21.72|21.61|21.53|416
1633697100000|2021-10-08 12:45:00|21.77|21.69|21.89|21.81|21.93|21.85|21.74|21.66|353
1633697400000|2021-10-08 12:50:00|21.9|21.82|21.8|21.72|21.92|21.84|21.8|21.72|367
1633697700000|2021-10-08 12:55:00|21.79|21.71|21.64|21.56|21.8|21.72|21.62|21.54|396
1633698000000|2021-10-08 13:00:00|21.62|21.54|21.59|21.51|21.65|21.57|21.58|21.5|258
1633698300000|2021-10-08 13:05:00|21.61|21.53|21.64|21.56|21.69|21.61|21.57|21.49|217
1633698600000|2021-10-08 13:10:00|21.59|21.51|21.62|21.54|21.64|21.56|21.57|21.49|214
1633698900000|2021-10-08 13:15:00|21.61|21.53|21.62|21.54|21.64|21.56|21.59|21.51|212
1633699200000|2021-10-08 13:20:00|21.63|21.55|21.63|21.55|21.64|21.56|21.59|21.51|124
1633699500000|2021-10-08 13:25:00|21.64|21.56|21.64|21.56|21.64|21.56|21.59|21.51|65
1633699800000|2021-10-08 13:30:00|21.62|21.54|21.77|21.69|21.79|21.71|21.57|21.49|618
1633700100000|2021-10-08 13:35:00|21.79|21.71|21.76|21.68|21.86|21.78|21.7|21.62|736
1633700400000|2021-10-08 13:40:00|21.75|21.67|21.77|21.69|21.77|21.69|21.65|21.57|601
1633700700000|2021-10-08 13:45:00|21.76|21.68|21.75|21.67|21.87|21.79|21.7|21.62|347
1633701000000|2021-10-08 13:50:00|21.78|21.7|21.8|21.72|21.88|21.8|21.75|21.67|426
1633701300000|2021-10-08 13:55:00|21.82|21.74|21.77|21.69|21.83|21.75|21.69|21.61|466
1633701600000|2021-10-08 14:00:00|21.76|21.68|21.67|21.59|21.77|21.69|21.64|21.56|619
1633701900000|2021-10-08 14:05:00|21.68|21.6|21.69|21.61|21.69|21.61|21.62|21.54|295
1633702200000|2021-10-08 14:10:00|21.67|21.59|21.7|21.62|21.75|21.67|21.65|21.57|265
1633702500000|2021-10-08 14:15:00|21.72|21.64|21.72|21.64|21.75|21.67|21.65|21.57|286
1633702800000|2021-10-08 14:20:00|21.74|21.66|21.72|21.64|21.77|21.69|21.7|21.62|23
1633703100000|2021-10-08 14:25:00|21.74|21.66|21.72|21.64|21.74|21.66|21.65|21.57|249
1633703400000|2021-10-08 14:30:00|21.71|21.63|21.7|21.62|21.72|21.64|21.65|21.57|420
1633703700000|2021-10-08 14:35:00|21.69|21.61|21.72|21.64|21.76|21.68|21.66|21.58|244
1633704000000|2021-10-08 14:40:00|21.76|21.68|21.78|21.7|21.86|21.78|21.75|21.67|138
1633704300000|2021-10-08 14:45:00|21.77|21.69|21.72|21.64|21.8|21.72|21.71|21.63|110
1633704600000|2021-10-08 14:50:00|21.74|21.66|21.71|21.63|21.77|21.69|21.66|21.58|192
1633704900000|2021-10-08 14:55:00|21.72|21.64|21.76|21.68|21.77|21.69|21.71|21.63|79
1633705200000|2021-10-08 15:00:00|21.72|21.64|21.77|21.69|21.82|21.74|21.72|21.64|401
1633705500000|2021-10-08 15:05:00|21.79|21.71|21.71|21.63|21.82|21.74|21.71|21.63|92
1633705800000|2021-10-08 15:10:00|21.69|21.61|21.74|21.66|21.74|21.66|21.66|21.58|800
1633706100000|2021-10-08 15:15:00|||||||||43
1633706400000|2021-10-08 15:20:00|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|220
1633706700000|2021-10-08 15:25:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|627
1633707000000|2021-10-08 15:30:00|21.77|21.69|21.82|21.74|21.83|21.75|21.76|21.68|562
1633707300000|2021-10-08 15:35:00|21.77|21.69|21.79|21.71|21.83|21.75|21.77|21.69|469
1633707600000|2021-10-08 15:40:00|21.82|21.74|21.89|21.81|21.89|21.81|21.82|21.74|54
1633707900000|2021-10-08 15:45:00|21.94|21.86|21.93|21.85|21.94|21.86|21.89|21.81|32
1633708200000|2021-10-08 15:50:00|21.92|21.84|21.91|21.83|21.98|21.9|21.87|21.79|76
1633708500000|2021-10-08 15:55:00|21.89|21.81|21.92|21.84|21.95|21.87|21.87|21.79|66
1633708800000|2021-10-08 16:00:00|21.91|21.83|21.87|21.79|21.94|21.86|21.87|21.79|34
1633709100000|2021-10-08 16:05:00|21.91|21.83|21.87|21.79|21.92|21.84|21.87|21.79|13
1633709400000|2021-10-08 16:10:00|21.89|21.81|21.87|21.79|21.97|21.89|21.87|21.79|16
1633709700000|2021-10-08 16:15:00|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|51
1633710000000|2021-10-08 16:20:00|21.9|21.82|21.87|21.79|21.9|21.82|21.86|21.78|9
1633710300000|2021-10-08 16:25:00|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|12
1633710600000|2021-10-08 16:30:00|21.89|21.81|21.87|21.79|21.94|21.86|21.86|21.78|19
1633710900000|2021-10-08 16:35:00|21.88|21.8|21.82|21.74|21.89|21.81|21.8|21.72|6
1633711200000|2021-10-08 16:40:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|50
1633711500000|2021-10-08 16:45:00|21.79|21.71|21.76|21.68|21.82|21.74|21.76|21.68|41
1633711800000|2021-10-08 16:50:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|36
1633712100000|2021-10-08 16:55:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|23
1633712400000|2021-10-08 17:00:00|21.76|21.68|21.77|21.69|21.78|21.7|21.72|21.64|15
1633712700000|2021-10-08 17:05:00|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|6
1633713000000|2021-10-08 17:10:00|21.77|21.69|21.77|21.69|21.79|21.71|21.72|21.64|55
1633713300000|2021-10-08 17:15:00|21.79|21.71|21.88|21.8|21.9|21.82|21.79|21.71|202
1633713600000|2021-10-08 17:20:00|21.87|21.79|21.85|21.77|21.88|21.8|21.82|21.74|26
1633713900000|2021-10-08 17:25:00|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|10
1633714200000|2021-10-08 17:30:00|21.83|21.75|21.78|21.7|21.83|21.75|21.77|21.69|51
1633714500000|2021-10-08 17:35:00|21.79|21.71|21.85|21.77|21.85|21.77|21.79|21.71|2
1633714800000|2021-10-08 17:40:00|21.81|21.73|21.86|21.78|21.88|21.8|21.81|21.73|14
1633715100000|2021-10-08 17:45:00|21.85|21.77|21.8|21.72|21.86|21.78|21.78|21.7|18
1633715400000|2021-10-08 17:50:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|1
1633715700000|2021-10-08 17:55:00|21.78|21.7|21.73|21.65|21.8|21.72|21.7|21.62|15
1633716000000|2021-10-08 18:00:00|21.7|21.62|21.72|21.64|21.75|21.67|21.66|21.58|6
1633716300000|2021-10-08 18:05:00|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1633716600000|2021-10-08 18:10:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1633716900000|2021-10-08 18:15:00|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|3
1633717200000|2021-10-08 18:20:00|21.66|21.58|21.65|21.57|21.66|21.58|21.63|21.55|3
1633717500000|2021-10-08 18:25:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|8
1633717800000|2021-10-08 18:30:00|21.6|21.52|21.6|21.52|21.62|21.54|21.57|21.49|19
1633718100000|2021-10-08 18:35:00|21.62|21.54|21.62|21.54|21.64|21.56|21.59|21.51|17
1633718400000|2021-10-08 18:40:00|21.6|21.52|21.64|21.56|21.65|21.57|21.6|21.52|11
1633718700000|2021-10-08 18:45:00|21.65|21.57|21.64|21.56|21.65|21.57|21.6|21.52|7
1633719000000|2021-10-08 18:50:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|4
1633719300000|2021-10-08 18:55:00|21.65|21.57|21.64|21.56|21.65|21.57|21.6|21.52|17
1633719600000|2021-10-08 19:00:00|21.63|21.55|21.64|21.56|21.67|21.59|21.59|21.51|8
1633719900000|2021-10-08 19:05:00|21.61|21.53|21.57|21.49|21.66|21.58|21.57|21.49|4
1633720200000|2021-10-08 19:10:00|21.53|21.45|21.53|21.45|21.55|21.47|21.49|21.41|7
1633720500000|2021-10-08 19:15:00|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|4
1633720800000|2021-10-08 19:20:00|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|6
1633721100000|2021-10-08 19:25:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|1
1633721400000|2021-10-08 19:30:00|21.55|21.47|21.58|21.5|21.6|21.52|21.53|21.45|6
1633721700000|2021-10-08 19:35:00|21.59|21.51|21.7|21.62|21.73|21.65|21.59|21.51|12
1633722000000|2021-10-08 19:40:00|21.68|21.6|21.73|21.65|21.75|21.67|21.68|21.6|0
1633722300000|2021-10-08 19:45:00|21.72|21.64|21.77|21.69|21.77|21.69|21.69|21.61|14
1633722600000|2021-10-08 19:50:00|21.78|21.7|21.81|21.73|21.83|21.75|21.75|21.58|75
1633722900000|2021-10-08 19:55:00|21.8|21.72|21.71|21.63|21.85|21.73|21.68|21.59|36
1633911300000|2021-10-11 00:15:00|22.13|22.05|22.21|21.91|22.44|22.17|22.13|21.89|7
1633911600000|2021-10-11 00:20:00|22.2|21.95|22.15|21.9|22.33|22.05|22.15|21.88|0
1633911900000|2021-10-11 00:25:00|22.18|21.88|22.15|21.9|22.18|21.9|22.15|21.88|0
1633912200000|2021-10-11 00:30:00|22.13|21.88|22.11|21.81|22.15|21.88|22.11|21.81|2
1633912500000|2021-10-11 00:35:00|22.13|21.83|22.06|21.76|22.13|21.83|22.04|21.74|0
1633912800000|2021-10-11 00:40:00|22.04|21.74|22.03|21.73|22.07|21.77|22.03|21.73|0
1633913100000|2021-10-11 00:45:00|22.05|21.75|22.05|21.75|22.07|21.77|22.05|21.75|0
1633913400000|2021-10-11 00:50:00|21.98|21.68|22.04|21.74|22.06|21.76|21.98|21.68|0
1633913700000|2021-10-11 00:55:00|22.05|21.75|22.06|21.76|22.06|21.76|22.02|21.72|0
1633914000000|2021-10-11 01:00:00|22.05|21.75|21.95|21.65|22.05|21.75|21.95|21.65|0
1633914300000|2021-10-11 01:05:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1633914600000|2021-10-11 01:10:00|21.97|21.67|21.97|21.67|21.97|21.67|21.96|21.66|0
1633914900000|2021-10-11 01:15:00|21.96|21.66|21.97|21.67|21.98|21.68|21.96|21.66|0
1633915200000|2021-10-11 01:20:00|21.95|21.65|21.97|21.67|21.97|21.67|21.95|21.65|0
1633915500000|2021-10-11 01:25:00|21.95|21.65|21.93|21.63|21.97|21.67|21.93|21.63|0
1633915800000|2021-10-11 01:30:00|21.97|21.67|21.91|21.61|21.97|21.67|21.89|21.59|0
1633916100000|2021-10-11 01:35:00|21.89|21.59|21.83|21.53|21.91|21.61|21.81|21.51|0
1633916400000|2021-10-11 01:40:00|21.81|21.51|21.87|21.57|21.88|21.58|21.8|21.5|0
1633916700000|2021-10-11 01:45:00|21.9|21.6|21.93|21.63|21.93|21.63|21.9|21.6|0
1633917000000|2021-10-11 01:50:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1633917300000|2021-10-11 01:55:00|21.96|21.66|21.95|21.65|21.96|21.66|21.93|21.63|0
1633917600000|2021-10-11 02:00:00|21.93|21.63|21.93|21.63|21.95|21.65|21.91|21.61|0
1633917900000|2021-10-11 02:05:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1633918200000|2021-10-11 02:10:00|21.9|21.6|21.92|21.62|21.92|21.62|21.85|21.55|0
1633918500000|2021-10-11 02:15:00|21.91|21.61|21.89|21.59|21.94|21.64|21.87|21.57|0
1633918800000|2021-10-11 02:20:00|21.91|21.61|21.87|21.57|21.91|21.61|21.86|21.56|0
1633919100000|2021-10-11 02:25:00|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|0
1633919400000|2021-10-11 02:30:00|21.89|21.59|21.95|21.65|21.97|21.67|21.89|21.59|0
1633919700000|2021-10-11 02:35:00|21.93|21.63|21.95|21.65|21.97|21.67|21.93|21.63|0
1633920000000|2021-10-11 02:40:00|21.97|21.67|21.93|21.63|21.97|21.67|21.93|21.63|0
1633920300000|2021-10-11 02:45:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1633920600000|2021-10-11 02:50:00|21.97|21.67|21.96|21.66|21.97|21.67|21.95|21.65|0
1633920900000|2021-10-11 02:55:00|21.98|21.68|21.99|21.69|21.99|21.69|21.97|21.67|0
1633921200000|2021-10-11 03:00:00|21.98|21.68|21.99|21.69|21.99|21.69|21.97|21.67|0
1633921500000|2021-10-11 03:05:00|22.01|21.74|22.05|21.75|22.05|21.78|22.01|21.73|0
1633921800000|2021-10-11 03:10:00|22.03|21.73|21.96|21.66|22.04|21.74|21.96|21.66|0
1633922100000|2021-10-11 03:15:00|22|21.7|21.99|21.69|22|21.7|21.96|21.66|0
1633922400000|2021-10-11 03:20:00|21.97|21.67|21.98|21.68|21.98|21.68|21.95|21.65|0
1633922700000|2021-10-11 03:25:00|21.95|21.65|21.91|21.61|21.98|21.68|21.91|21.61|0
1633923000000|2021-10-11 03:30:00|21.95|21.65|21.98|21.68|21.98|21.68|21.95|21.65|0
1633923300000|2021-10-11 03:35:00|21.97|21.67|21.96|21.66|21.98|21.68|21.95|21.65|0
1633923600000|2021-10-11 03:40:00|21.98|21.68|21.98|21.68|21.98|21.68|21.95|21.65|0
1633923900000|2021-10-11 03:45:00|21.95|21.65|21.98|21.68|21.98|21.68|21.95|21.65|0
1633924200000|2021-10-11 03:50:00|21.97|21.67|21.96|21.66|21.98|21.68|21.92|21.62|0
1633924500000|2021-10-11 03:55:00|21.97|21.67|21.96|21.66|21.97|21.67|21.94|21.64|0
1633924800000|2021-10-11 04:00:00|21.97|21.67|21.94|21.64|21.97|21.67|21.92|21.62|0
1633925100000|2021-10-11 04:05:00|21.93|21.63|21.94|21.64|21.94|21.64|21.93|21.63|0
1633925400000|2021-10-11 04:10:00|21.9|21.6|21.94|21.64|21.94|21.64|21.9|21.6|0
1633925700000|2021-10-11 04:15:00|21.91|21.61|21.96|21.66|21.96|21.66|21.9|21.6|0
1633926000000|2021-10-11 04:20:00|21.94|21.64|21.94|21.64|21.94|21.64|21.9|21.6|0
1633926300000|2021-10-11 04:25:00|21.98|21.68|22|21.7|22|21.7|21.97|21.67|0
1633926600000|2021-10-11 04:30:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1633926900000|2021-10-11 04:35:00|21.98|21.68|22|21.7|22|21.7|21.98|21.68|0
1633927200000|2021-10-11 04:40:00|21.98|21.68|21.98|21.68|22|21.7|21.96|21.66|0
1633927500000|2021-10-11 04:45:00|21.96|21.66|21.9|21.6|21.96|21.79|21.87|21.6|8
1633927800000|2021-10-11 04:50:00|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1633928100000|2021-10-11 04:55:00|21.86|21.56|21.88|21.58|21.88|21.58|21.81|21.51|0
1633928400000|2021-10-11 05:00:00|21.84|21.54|21.83|21.53|21.88|21.58|21.83|21.53|0
1633928700000|2021-10-11 05:05:00|21.84|21.54|21.81|21.51|21.84|21.63|21.68|21.49|4
1633929000000|2021-10-11 05:10:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1633929300000|2021-10-11 05:15:00|21.85|21.55|21.86|21.56|21.86|21.64|21.72|21.53|1
1633929600000|2021-10-11 05:20:00|21.9|21.6|21.88|21.63|21.9|21.69|21.77|21.56|0
1633929900000|2021-10-11 05:25:00|21.86|21.61|21.81|21.73|21.89|21.73|21.76|21.59|0
1633930200000|2021-10-11 05:30:00|21.78|21.7|21.87|21.62|21.87|21.73|21.78|21.62|3
1633930500000|2021-10-11 05:35:00|21.78|21.7|21.76|21.68|21.87|21.7|21.76|21.6|0
1633930800000|2021-10-11 05:40:00|21.78|21.7|21.76|21.68|21.87|21.7|21.76|21.62|0
1633931100000|2021-10-11 05:45:00|21.75|21.67|21.84|21.59|21.84|21.68|21.68|21.57|4
1633931400000|2021-10-11 05:50:00|21.88|21.63|21.86|21.61|21.89|21.64|21.86|21.61|0
1633931700000|2021-10-11 05:55:00|21.85|21.6|21.87|21.57|21.93|21.63|21.85|21.57|0
1633932000000|2021-10-11 06:00:00|21.85|21.6|21.71|21.63|21.88|21.68|21.69|21.56|9
1633932300000|2021-10-11 06:05:00|21.69|21.61|21.78|21.7|21.81|21.73|21.69|21.56|43
1633932600000|2021-10-11 06:10:00|21.81|21.73|21.85|21.77|21.88|21.8|21.81|21.73|14
1633932900000|2021-10-11 06:15:00|21.86|21.78|21.92|21.84|21.92|21.84|21.84|21.76|25
1633933200000|2021-10-11 06:20:00|21.91|21.83|21.99|21.91|22.02|21.94|21.9|21.82|22
1633933500000|2021-10-11 06:25:00|22.01|21.93|22.02|21.94|22.02|21.94|21.96|21.88|20
1633933800000|2021-10-11 06:30:00|22.05|21.97|22.07|21.99|22.12|22.04|22.04|21.96|70
1633934100000|2021-10-11 06:35:00|22.11|22.03|22.01|21.93|22.12|22.04|21.96|21.88|51
1633934400000|2021-10-11 06:40:00|21.99|21.91|21.97|21.89|22.07|21.99|21.96|21.88|18
1633934700000|2021-10-11 06:45:00|21.96|21.88|22.02|21.94|22.02|21.94|21.96|21.88|10
1633935000000|2021-10-11 06:50:00|22.07|21.99|22.06|21.98|22.07|21.99|22.01|21.93|10
1633935300000|2021-10-11 06:55:00|22.05|21.97|22.05|21.97|22.06|21.98|22|21.92|25
1633935600000|2021-10-11 07:00:00|22.06|21.98|22.12|22.04|22.23|22.15|22.05|21.97|328
1633935900000|2021-10-11 07:05:00|22.11|22.03|21.9|21.82|22.12|22.04|21.88|21.8|416
1633936200000|2021-10-11 07:10:00|21.91|21.83|22.01|21.93|22.02|21.94|21.88|21.8|135
1633936500000|2021-10-11 07:15:00|21.98|21.9|22.01|21.93|22.01|21.93|21.95|21.87|116
1633936800000|2021-10-11 07:20:00|22|21.92|22|21.92|22.01|21.93|21.95|21.87|206
1633937100000|2021-10-11 07:25:00|21.99|21.91|22.07|21.99|22.13|22.05|21.98|21.9|197
1633937400000|2021-10-11 07:30:00|22.03|21.95|22.1|22.02|22.1|22.02|22.02|21.94|200
1633937700000|2021-10-11 07:35:00|22.09|22.01|22.25|22.17|22.25|22.17|22.08|22|182
1633938000000|2021-10-11 07:40:00|22.26|22.18|22.31|22.23|22.31|22.23|22.25|22.17|279
1633938300000|2021-10-11 07:45:00|22.28|22.2|22.25|22.17|22.31|22.23|22.2|22.12|122
1633938600000|2021-10-11 07:50:00|22.24|22.16|22.25|22.17|22.25|22.17|22.2|22.12|125
1633938900000|2021-10-11 07:55:00|22.2|22.12|22.18|22.1|22.25|22.17|22.18|22.1|70
1633939200000|2021-10-11 08:00:00|22.16|22.08|22.07|21.99|22.18|22.1|22.01|21.93|295
1633939500000|2021-10-11 08:05:00|22.11|22.03|22.12|22.04|22.13|22.05|22.09|22.01|139
1633939800000|2021-10-11 08:10:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|33
1633940100000|2021-10-11 08:15:00|22.08|22|22.07|21.99|22.09|22.01|22.07|21.99|76
1633940400000|2021-10-11 08:20:00|22.09|22.01|22.32|22.24|22.36|22.28|22.09|22.01|273
1633940700000|2021-10-11 08:25:00|22.31|22.23|22.15|22.07|22.32|22.24|22.15|22.07|207
1633941000000|2021-10-11 08:30:00|22.14|22.06|22.08|22|22.15|22.07|22.07|21.99|239
1633941300000|2021-10-11 08:35:00|22.09|22.01|22.14|22.06|22.15|22.07|22.07|21.99|118
1633941600000|2021-10-11 08:40:00|22.15|22.07|22.2|22.12|22.25|22.17|22.14|22.06|118
1633941900000|2021-10-11 08:45:00|22.21|22.13|22.23|22.15|22.26|22.18|22.15|22.07|109
1633942200000|2021-10-11 08:50:00|22.21|22.13|22.15|22.07|22.23|22.15|22.15|22.07|74
1633942500000|2021-10-11 08:55:00|22.14|22.06|22.09|22.01|22.15|22.07|22.09|22.01|134
1633942800000|2021-10-11 09:00:00|22.1|22.02|22.09|22.01|22.14|22.06|22.07|21.99|114
1633943100000|2021-10-11 09:05:00|22.07|21.99|22.02|21.94|22.07|21.99|21.97|21.89|93
1633943400000|2021-10-11 09:10:00|22.01|21.93|22.09|22.01|22.09|22.01|22.01|21.93|816
1633943700000|2021-10-11 09:15:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|110
1633944000000|2021-10-11 09:20:00|22.07|21.99|22.04|21.96|22.1|22.02|21.99|21.91|80
1633944300000|2021-10-11 09:25:00|22.02|21.94|22.04|21.96|22.04|21.96|21.99|21.91|274
1633944600000|2021-10-11 09:30:00|22.02|21.94|22.04|21.96|22.07|21.99|22.02|21.94|129
1633944900000|2021-10-11 09:35:00|22|21.92|22|21.92|22.04|21.96|21.99|21.91|27
1633945200000|2021-10-11 09:40:00|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|12
1633945500000|2021-10-11 09:45:00|22|21.92|22.02|21.94|22.04|21.96|21.99|21.91|56
1633945800000|2021-10-11 09:50:00|22.04|21.96|21.99|21.91|22.05|21.97|21.99|21.91|13
1633946100000|2021-10-11 09:55:00|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|47
1633946400000|2021-10-11 10:00:00|21.99|21.91|22.1|22.02|22.1|22.02|21.99|21.91|101
1633946700000|2021-10-11 10:05:00|22.08|22|22|21.92|22.1|22.02|22|21.92|66
1633947000000|2021-10-11 10:10:00|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|40
1633947300000|2021-10-11 10:15:00|22.03|21.95|22.05|21.97|22.06|21.98|22.01|21.93|19
1633947600000|2021-10-11 10:20:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|186
1633947900000|2021-10-11 10:25:00|22.06|21.98|22.12|22.04|22.12|22.04|22.06|21.98|139
1633948200000|2021-10-11 10:30:00|22.11|22.03|22.12|22.04|22.16|22.08|22.11|22.03|20
1633948500000|2021-10-11 10:35:00|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|29
1633948800000|2021-10-11 10:40:00|22.14|22.06|22.22|22.14|22.22|22.14|22.14|22.06|167
1633949100000|2021-10-11 10:45:00|22.24|22.16|22.28|22.2|22.33|22.25|22.22|22.14|408
1633949400000|2021-10-11 10:50:00|22.3|22.22|22.27|22.19|22.33|22.25|22.22|22.14|101
1633949700000|2021-10-11 10:55:00|22.28|22.2|22.27|22.19|22.33|22.25|22.27|22.19|116
1633950000000|2021-10-11 11:00:00|22.28|22.2|22.27|22.19|22.33|22.25|22.27|22.19|266
1633950300000|2021-10-11 11:05:00|22.28|22.2|22.22|22.14|22.28|22.2|22.21|22.13|120
1633950600000|2021-10-11 11:10:00|22.24|22.16|22.21|22.13|22.27|22.19|22.21|22.13|300
1633950900000|2021-10-11 11:15:00|22.2|22.12|22.15|22.07|22.21|22.13|22.15|22.07|131
1633951200000|2021-10-11 11:20:00|22.16|22.08|22.15|22.07|22.16|22.08|22.14|22.06|53
1633951500000|2021-10-11 11:25:00|22.14|22.06|22.14|22.06|22.14|22.06|22.09|22.01|52
1633951800000|2021-10-11 11:30:00|22.15|22.07|22.2|22.12|22.2|22.12|22.14|22.06|107
1633952100000|2021-10-11 11:35:00|22.15|22.07|22.16|22.08|22.21|22.13|22.15|22.07|31
1633952400000|2021-10-11 11:40:00|22.18|22.1|22.16|22.08|22.21|22.13|22.16|22.08|22
1633952700000|2021-10-11 11:45:00|22.17|22.09|22.16|22.08|22.21|22.13|22.15|22.07|91
1633953000000|2021-10-11 11:50:00|22.21|22.13|22.22|22.14|22.24|22.16|22.18|22.1|234
1633953300000|2021-10-11 11:55:00|22.25|22.17|22.23|22.15|22.28|22.2|22.22|22.14|22
1633953600000|2021-10-11 12:00:00|22.28|22.2|22.28|22.2|22.28|22.2|22.23|22.15|64
1633953900000|2021-10-11 12:05:00|22.26|22.18|22.29|22.21|22.34|22.26|22.22|22.14|139
1633954200000|2021-10-11 12:10:00|22.31|22.23|22.29|22.21|22.33|22.25|22.28|22.2|71
1633954500000|2021-10-11 12:15:00|22.28|22.2|22.23|22.15|22.29|22.21|22.23|22.15|72
1633954800000|2021-10-11 12:20:00|22.25|22.17|22.19|22.11|22.25|22.17|22.18|22.1|79
1633955100000|2021-10-11 12:25:00|22.21|22.13|22.2|22.12|22.21|22.13|22.15|22.07|81
1633955400000|2021-10-11 12:30:00|22.21|22.13|22.14|22.06|22.21|22.13|22.14|22.06|120
1633955700000|2021-10-11 12:35:00|22.15|22.07|22.14|22.06|22.15|22.07|22.09|22.01|110
1633956000000|2021-10-11 12:40:00|22.13|22.05|22.08|22|22.14|22.06|22.08|22|56
1633956300000|2021-10-11 12:45:00|22.09|22.01|22.12|22.04|22.14|22.06|22.08|22|131
1633956600000|2021-10-11 12:50:00|22.1|22.02|22.12|22.04|22.14|22.06|22.09|22.01|52
1633956900000|2021-10-11 12:55:00|22.1|22.02|22.09|22.01|22.11|22.03|22.09|22.01|234
1633957200000|2021-10-11 13:00:00|22.1|22.02|22.09|22.01|22.1|22.02|22.04|21.96|218
1633957500000|2021-10-11 13:05:00|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|87
1633957800000|2021-10-11 13:10:00|22.07|21.99|21.98|21.9|22.09|22.01|21.98|21.9|368
1633958100000|2021-10-11 13:15:00|21.97|21.89|22.03|21.95|22.03|21.95|21.97|21.89|347
1633958400000|2021-10-11 13:20:00|22.04|21.96|22.03|21.95|22.08|22|22.03|21.95|269
1633958700000|2021-10-11 13:25:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|130
1633959000000|2021-10-11 13:30:00|22.04|21.96|22.04|21.96|22.1|22.02|21.93|21.85|666
1633959300000|2021-10-11 13:35:00|22.03|21.95|21.98|21.9|22.09|22.01|21.98|21.9|312
1633959600000|2021-10-11 13:40:00|21.97|21.89|21.86|21.78|21.97|21.89|21.86|21.78|245
1633959900000|2021-10-11 13:45:00|21.84|21.76|21.8|21.72|21.86|21.78|21.76|21.68|121
1633960200000|2021-10-11 13:50:00|21.79|21.71|21.69|21.61|21.8|21.72|21.67|21.59|137
1633960500000|2021-10-11 13:55:00|21.67|21.59|21.69|21.61|21.7|21.62|21.64|21.56|99
1633960800000|2021-10-11 14:00:00|21.64|21.56|21.63|21.55|21.69|21.61|21.62|21.54|329
1633961100000|2021-10-11 14:05:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|229
1633961400000|2021-10-11 14:10:00|21.63|21.55|21.58|21.5|21.64|21.56|21.57|21.49|215
1633961700000|2021-10-11 14:15:00|21.57|21.49|21.52|21.44|21.58|21.5|21.52|21.44|51
1633962000000|2021-10-11 14:20:00|21.51|21.43|21.49|21.41|21.54|21.46|21.48|21.4|284
1633962300000|2021-10-11 14:25:00|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|585
1633962600000|2021-10-11 14:30:00|21.44|21.36|21.44|21.36|21.49|21.41|21.43|21.35|133
1633962900000|2021-10-11 14:35:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|19
1633963200000|2021-10-11 14:40:00|21.51|21.43|21.58|21.5|21.58|21.5|21.51|21.43|387
1633963500000|2021-10-11 14:45:00|21.56|21.48|21.55|21.47|21.6|21.52|21.53|21.45|135
1633963800000|2021-10-11 14:50:00|21.53|21.45|21.45|21.37|21.53|21.45|21.43|21.35|176
1633964100000|2021-10-11 14:55:00|21.48|21.4|21.49|21.41|21.49|21.41|21.45|21.37|274
1633964400000|2021-10-11 15:00:00|21.45|21.37|21.44|21.36|21.5|21.42|21.44|21.36|229
1633964700000|2021-10-11 15:05:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|7
1633965000000|2021-10-11 15:10:00|21.45|21.37|21.49|21.41|21.49|21.41|21.42|21.34|123
1633965300000|2021-10-11 15:15:00|21.48|21.4|21.49|21.41|21.54|21.46|21.47|21.39|241
1633965600000|2021-10-11 15:20:00|21.48|21.4|21.49|21.41|21.49|21.41|21.44|21.36|451
1633965900000|2021-10-11 15:25:00|21.48|21.4|21.44|21.36|21.49|21.41|21.44|21.36|83
1633966200000|2021-10-11 15:30:00|21.45|21.37|21.38|21.3|21.45|21.37|21.34|21.26|251
1633966500000|2021-10-11 15:35:00|21.36|21.28|21.28|21.2|21.38|21.3|21.24|21.16|245
1633966800000|2021-10-11 15:40:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|73
1633967100000|2021-10-11 15:45:00|21.24|21.16|21.28|21.2|21.29|21.21|21.23|21.15|153
1633967700000|2021-10-11 15:55:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|53
1633968000000|2021-10-11 16:00:00|21.29|21.21|21.38|21.3|21.43|21.35|21.28|21.2|146
1633968300000|2021-10-11 16:05:00|21.43|21.35|21.38|21.3|21.46|21.38|21.36|21.28|89
1633968600000|2021-10-11 16:10:00|21.36|21.28|21.44|21.36|21.46|21.38|21.33|21.25|46
1633968900000|2021-10-11 16:15:00|21.46|21.38|21.44|21.36|21.49|21.41|21.4|21.32|26
1633969200000|2021-10-11 16:20:00|21.45|21.37|21.39|21.31|21.45|21.37|21.39|21.31|15
1633969500000|2021-10-11 16:25:00|21.41|21.33|21.34|21.26|21.44|21.36|21.34|21.26|30
1633969800000|2021-10-11 16:30:00|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|27
1633970100000|2021-10-11 16:35:00|21.38|21.3|21.39|21.31|21.44|21.36|21.38|21.3|34
1633970400000|2021-10-11 16:40:00|21.41|21.33|21.44|21.36|21.44|21.36|21.39|21.31|56
1633970700000|2021-10-11 16:45:00|21.4|21.32|21.44|21.36|21.44|21.36|21.39|21.31|14
1633971000000|2021-10-11 16:50:00|21.48|21.4|21.49|21.41|21.54|21.46|21.44|21.36|59
1633971300000|2021-10-11 16:55:00|21.45|21.37|21.43|21.35|21.5|21.42|21.43|21.35|107
1633971600000|2021-10-11 17:00:00|21.45|21.37|21.56|21.48|21.61|21.53|21.45|21.37|140
1633971900000|2021-10-11 17:05:00|21.58|21.5|21.56|21.48|21.62|21.54|21.56|21.48|36
1633972200000|2021-10-11 17:10:00|21.54|21.46|21.52|21.44|21.54|21.46|21.46|21.38|18
1633972500000|2021-10-11 17:15:00|21.51|21.43|21.51|21.43|21.56|21.48|21.48|21.4|19
1633972800000|2021-10-11 17:20:00|21.53|21.45|21.7|21.62|21.7|21.62|21.51|21.43|80
1633973100000|2021-10-11 17:25:00|21.72|21.64|21.71|21.63|21.79|21.71|21.69|21.61|36
1633973400000|2021-10-11 17:30:00|21.69|21.61|21.66|21.58|21.74|21.66|21.66|21.58|15
1633973700000|2021-10-11 17:35:00|21.68|21.6|21.58|21.5|21.68|21.6|21.58|21.5|15
1633974000000|2021-10-11 17:40:00|21.6|21.52|21.52|21.44|21.6|21.52|21.52|21.44|22
1633974300000|2021-10-11 17:45:00|21.53|21.45|21.61|21.53|21.69|21.61|21.53|21.45|35
1633974600000|2021-10-11 17:50:00|21.63|21.55|21.58|21.5|21.66|21.58|21.56|21.48|55
1633974900000|2021-10-11 17:55:00|21.59|21.51|21.63|21.55|21.64|21.56|21.58|21.5|20
1633975200000|2021-10-11 18:00:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|7
1633975500000|2021-10-11 18:05:00|21.63|21.55|21.57|21.49|21.64|21.56|21.57|21.49|3
1633975800000|2021-10-11 18:10:00|21.58|21.5|21.48|21.4|21.58|21.5|21.48|21.4|11
1633976100000|2021-10-11 18:15:00|21.47|21.39|21.55|21.47|21.55|21.47|21.47|21.39|15
1633976400000|2021-10-11 18:20:00|21.58|21.5|21.66|21.58|21.67|21.59|21.55|21.47|44
1633976700000|2021-10-11 18:25:00|21.67|21.59|21.6|21.52|21.69|21.61|21.6|21.52|34
1633977000000|2021-10-11 18:30:00|21.63|21.55|21.59|21.51|21.68|21.6|21.58|21.5|14
1633977300000|2021-10-11 18:35:00|21.61|21.53|21.66|21.58|21.66|21.58|21.59|21.51|7
1633977600000|2021-10-11 18:40:00|21.69|21.61|21.62|21.54|21.69|21.61|21.57|21.49|7
1633977900000|2021-10-11 18:45:00|21.63|21.55|21.59|21.51|21.65|21.57|21.57|21.49|7
1633978200000|2021-10-11 18:50:00|21.6|21.52|21.62|21.54|21.7|21.62|21.59|21.51|14
1633978500000|2021-10-11 18:55:00|21.63|21.55|21.57|21.49|21.65|21.57|21.54|21.46|13
1633978800000|2021-10-11 19:00:00|21.59|21.51|21.55|21.47|21.6|21.52|21.54|21.46|0
1633979100000|2021-10-11 19:05:00|21.57|21.49|21.62|21.54|21.65|21.57|21.57|21.49|11
1633979400000|2021-10-11 19:10:00|21.6|21.52|21.59|21.51|21.65|21.57|21.54|21.46|2
1633979700000|2021-10-11 19:15:00|21.61|21.53|21.69|21.61|21.69|21.61|21.6|21.52|4
1633980000000|2021-10-11 19:20:00|21.67|21.59|21.75|21.67|21.75|21.67|21.67|21.59|6
1633980300000|2021-10-11 19:25:00|21.74|21.66|21.76|21.68|21.77|21.69|21.7|21.62|109
1633980600000|2021-10-11 19:30:00|21.75|21.67|21.81|21.73|21.81|21.73|21.7|21.62|3
1633980900000|2021-10-11 19:35:00|21.83|21.75|21.78|21.7|21.84|21.76|21.75|21.67|0
1633981200000|2021-10-11 19:40:00|21.79|21.71|21.78|21.7|21.84|21.76|21.76|21.68|1
1633981500000|2021-10-11 19:45:00|21.79|21.71|21.81|21.73|21.84|21.76|21.79|21.71|3
1633981800000|2021-10-11 19:50:00|21.83|21.75|21.86|21.78|21.89|21.81|21.81|21.73|65
1633982100000|2021-10-11 19:55:00|21.87|21.79|21.99|21.74|22.06|21.89|21.86|21.7|5
1633997700000|2021-10-12 00:15:00|21.98|21.9|22.34|22.04|22.36|22.11|21.98|21.68|3
1633998000000|2021-10-12 00:20:00|22.33|22.03|22.31|22.01|22.33|22.03|22.3|22|0
1633998300000|2021-10-12 00:25:00|22.3|22|22.22|21.92|22.31|22.01|22.22|21.92|0
1633998600000|2021-10-12 00:30:00|22.25|22|22.25|21.95|22.27|22|22.23|21.95|0
1633998900000|2021-10-12 00:35:00|22.23|22|22.34|22.04|22.36|22.08|22.22|21.95|0
1633999200000|2021-10-12 00:40:00|22.31|22.01|22.35|22.05|22.35|22.08|22.3|22|0
1633999500000|2021-10-12 00:45:00|22.33|22.08|22.37|22.07|22.37|22.08|22.33|22.04|0
1633999800000|2021-10-12 00:50:00|22.36|22.06|22.33|22.03|22.37|22.07|22.33|22.03|0
1634000100000|2021-10-12 00:55:00|22.35|22.05|22.32|22.02|22.35|22.05|22.32|22.02|0
1634000400000|2021-10-12 01:00:00|22.37|22.07|22.34|22.04|22.37|22.07|22.31|22.01|0
1634000700000|2021-10-12 01:05:00|22.35|22.05|22.42|22.17|22.42|22.17|22.35|22.05|0
1634001300000|2021-10-12 01:15:00|22.43|22.18|22.35|22.05|22.45|22.28|22.34|22.05|1
1634001600000|2021-10-12 01:20:00|22.32|22.02|22.35|22.05|22.37|22.07|22.32|22.02|0
1634001900000|2021-10-12 01:25:00|22.33|22.03|22.4|22.1|22.4|22.1|22.29|21.99|0
1634002200000|2021-10-12 01:30:00|22.42|22.17|22.42|22.12|22.44|22.17|22.35|22.05|0
1634002500000|2021-10-12 01:35:00|22.4|22.1|22.32|22.02|22.4|22.15|22.32|22.02|0
1634002800000|2021-10-12 01:40:00|22.33|22.03|22.26|21.96|22.33|22.09|22.12|21.95|12
1634003100000|2021-10-12 01:45:00|22.27|21.97|22.26|21.96|22.31|22.07|22.11|21.93|21
1634003400000|2021-10-12 01:50:00|22.28|21.98|22.29|22.04|22.31|22.04|22.28|21.98|0
1634003700000|2021-10-12 01:55:00|22.35|22.05|22.28|21.98|22.35|22.05|22.28|21.98|0
1634004000000|2021-10-12 02:00:00|22.31|22.01|22.28|21.98|22.31|22.01|22.25|21.95|0
1634004300000|2021-10-12 02:05:00|22.27|21.97|22.22|21.97|22.27|21.97|22.16|21.86|0
1634004600000|2021-10-12 02:10:00|22.2|21.95|22.2|21.95|22.28|21.98|22.2|21.92|0
1634004900000|2021-10-12 02:15:00|22.22|21.92|22.22|21.97|22.24|21.97|22.2|21.92|0
1634005200000|2021-10-12 02:20:00|22.2|21.95|22.28|21.98|22.31|22.01|22.2|21.92|0
1634005800000|2021-10-12 02:30:00|22.27|21.97|22.28|21.98|22.28|21.98|22.25|21.95|0
1634006400000|2021-10-12 02:40:00|22.27|21.97|22.17|21.87|22.27|21.97|22.16|21.87|0
1634006700000|2021-10-12 02:45:00|22.14|21.89|22.14|21.89|22.19|21.89|22.14|21.87|0
1634007000000|2021-10-12 02:50:00|22.17|21.87|22.17|21.87|22.19|21.92|22.16|21.86|0
1634007300000|2021-10-12 02:55:00|22.21|21.91|22.19|21.89|22.21|21.91|22.19|21.89|0
1634007600000|2021-10-12 03:00:00|22.2|21.9|22.19|21.89|22.2|21.9|22.19|21.89|0
1634007900000|2021-10-12 03:05:00|22.17|21.94|22.19|21.94|22.21|21.94|22.17|21.89|0
1634008200000|2021-10-12 03:10:00|22.17|21.92|22.28|21.98|22.28|21.98|22.17|21.92|0
1634008500000|2021-10-12 03:15:00|22.25|21.95|22.28|21.98|22.28|22.01|22.25|21.95|0
1634008800000|2021-10-12 03:20:00|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1634009400000|2021-10-12 03:30:00|22.29|21.99|22.31|22.06|22.33|22.06|22.28|21.98|0
1634009700000|2021-10-12 03:35:00|22.33|22.03|22.3|22|22.33|22.06|22.3|22|0
1634010000000|2021-10-12 03:40:00|22.28|21.98|22.28|21.98|22.28|21.98|22.25|21.95|0
1634010300000|2021-10-12 03:45:00|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1634010900000|2021-10-12 03:55:00|22.29|21.99|22.33|22.03|22.33|22.06|22.28|21.98|0
1634011200000|2021-10-12 04:00:00|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1634011500000|2021-10-12 04:05:00||22.03||22.03||22.03||22.03|0
1634011800000|2021-10-12 04:10:00|22.3|22|22.23|21.98|22.3|22.03|22.23|21.98|0
1634012100000|2021-10-12 04:15:00|22.25|22|22.11|22.03|22.25|22.08|22.11|21.95|0
1634012400000|2021-10-12 04:20:00|22.19|21.94|22.11|22.03|22.19|22.03|22.11|21.94|0
1634012700000|2021-10-12 04:25:00|22.1|22.02|22.08|22|22.2|22.03|22.08|21.92|26
1634013000000|2021-10-12 04:30:00|22.06|21.98|22.06|21.98|22.22|22.05|22.04|21.92|8
1634013300000|2021-10-12 04:35:00|22.04|21.96|22.22|21.97|22.22|21.98|22.04|21.91|1
1634013600000|2021-10-12 04:40:00|22.2|21.95|22.25|21.95|22.25|21.97|22.2|21.95|0
1634013900000|2021-10-12 04:45:00|22.22|21.92|22.17|21.87|22.25|21.95|22.17|21.87|0
1634014200000|2021-10-12 04:50:00|22.19|21.89|22.19|21.89|22.2|21.9|22.19|21.89|0
1634014500000|2021-10-12 04:55:00|22.23|21.93|22.15|21.85|22.23|21.93|22.13|21.83|0
1634015100000|2021-10-12 05:05:00|22.1|21.8|22.11|21.81|22.13|21.83|22.07|21.77|0
1634015400000|2021-10-12 05:10:00|22.07|21.77|22.11|21.81|22.12|21.82|22.07|21.77|0
1634015700000|2021-10-12 05:15:00|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1634016000000|2021-10-12 05:20:00|22.1|21.8|22.09|21.79|22.12|21.82|22.08|21.78|0
1634016300000|2021-10-12 05:25:00|22.07|21.84|22.11|21.81|22.12|21.84|22.07|21.79|0
1634016600000|2021-10-12 05:30:00|22.09|21.79|22.13|21.83|22.13|21.83|22.09|21.79|0
1634016900000|2021-10-12 05:35:00|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|0
1634017200000|2021-10-12 05:40:00|22.07|21.82|22.1|21.8|22.11|21.83|22.05|21.77|0
1634017500000|2021-10-12 05:45:00|22.07|21.77|22.1|21.8|22.1|21.8|22.07|21.77|0
1634017800000|2021-10-12 05:50:00|22.09|21.79|22.09|21.79|22.1|21.8|22.07|21.77|0
1634018100000|2021-10-12 05:55:00|22.07|21.77|22.12|21.82|22.13|21.85|22.07|21.77|0
1634018400000|2021-10-12 06:00:00|22.1|21.8|22.21|22.13|22.31|22.16|21.97|21.8|72
1634018700000|2021-10-12 06:05:00|22.22|22.14|22.13|22.05|22.23|22.15|22.13|22.05|53
1634019000000|2021-10-12 06:10:00|22.14|22.06|22.07|21.99|22.16|22.08|22.07|21.99|54
1634019300000|2021-10-12 06:15:00|22.08|22|22.14|22.06|22.18|22.1|22.08|22|27
1634019600000|2021-10-12 06:20:00|22.16|22.08|22.13|22.05|22.18|22.1|22.13|22.05|67
1634019900000|2021-10-12 06:25:00|22.16|22.08|22.11|22.03|22.16|22.08|22.09|22.01|19
1634020200000|2021-10-12 06:30:00|22.13|22.05|22.14|22.06|22.16|22.08|22.08|22|53
1634020500000|2021-10-12 06:35:00|22.15|22.07|22.14|22.06|22.19|22.11|22.14|22.06|55
1634020800000|2021-10-12 06:40:00|22.13|22.05|22.09|22.01|22.14|22.06|22.08|22|8
1634021100000|2021-10-12 06:45:00|22.11|22.03|22.24|22.16|22.25|22.17|22.09|22.01|72
1634021400000|2021-10-12 06:50:00|22.22|22.14|22.35|22.27|22.35|22.27|22.18|22.1|92
1634021700000|2021-10-12 06:55:00|22.36|22.28|22.34|22.26|22.48|22.4|22.34|22.26|150
1634022000000|2021-10-12 07:00:00|22.33|22.25|22.49|22.41|22.55|22.47|22.33|22.25|486
1634022300000|2021-10-12 07:05:00|22.5|22.42|22.37|22.29|22.52|22.44|22.32|22.24|277
1634022600000|2021-10-12 07:10:00|22.35|22.27|22.1|22.02|22.37|22.29|22.04|21.96|793
1634022900000|2021-10-12 07:15:00|22.09|22.01|22.22|22.14|22.24|22.16|22.09|22.01|280
1634023200000|2021-10-12 07:20:00|22.21|22.13|22.19|22.11|22.29|22.21|22.17|22.09|151
1634023500000|2021-10-12 07:25:00|22.21|22.13|22.23|22.15|22.25|22.17|22.06|21.98|171
1634023800000|2021-10-12 07:30:00|22.22|22.14|22.16|22.08|22.28|22.2|22.12|22.04|240
1634024100000|2021-10-12 07:35:00|22.14|22.06|22.12|22.04|22.17|22.09|22.11|22.03|64
1634024400000|2021-10-12 07:40:00|22.11|22.03|22.11|22.03|22.16|22.08|22.09|22.01|52
1634024700000|2021-10-12 07:45:00|22.12|22.04|22.05|21.97|22.16|22.08|22|21.92|41
1634025000000|2021-10-12 07:50:00|22.03|21.95|22.05|21.97|22.06|21.98|22|21.92|82
1634025300000|2021-10-12 07:55:00|22.01|21.93|22.06|21.98|22.1|22.02|22|21.92|116
1634025600000|2021-10-12 08:00:00|22.05|21.97|22.11|22.03|22.11|22.03|22|21.92|132
1634025900000|2021-10-12 08:05:00|22.16|22.08|22.16|22.08|22.17|22.09|22.11|22.03|126
1634026200000|2021-10-12 08:10:00|22.17|22.09|22.22|22.14|22.22|22.14|22.11|22.03|54
1634026500000|2021-10-12 08:15:00|22.2|22.12|22.22|22.14|22.27|22.19|22.17|22.09|226
1634026800000|2021-10-12 08:20:00|22.23|22.15|22.06|21.98|22.23|22.15|22.06|21.98|77
1634027100000|2021-10-12 08:25:00|22.01|21.93|22.07|21.99|22.12|22.04|22.01|21.93|207
1634027400000|2021-10-12 08:30:00|22.09|22.01|22.09|22.01|22.12|22.04|22.06|21.98|117
1634027700000|2021-10-12 08:35:00|22.06|21.98|22.06|21.98|22.07|21.99|22.01|21.93|197
1634028000000|2021-10-12 08:40:00|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|46
1634028300000|2021-10-12 08:45:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|82
1634028600000|2021-10-12 08:50:00|22|21.92|21.95|21.87|22|21.92|21.9|21.82|76
1634028900000|2021-10-12 08:55:00|21.92|21.84|21.92|21.84|21.95|21.87|21.9|21.82|76
1634029200000|2021-10-12 09:00:00|21.9|21.82|21.84|21.76|21.9|21.82|21.84|21.76|154
1634029500000|2021-10-12 09:05:00|21.85|21.77|21.84|21.76|21.88|21.8|21.79|21.71|217
1634029800000|2021-10-12 09:10:00|21.86|21.78|21.83|21.75|21.89|21.81|21.8|21.72|144
1634030100000|2021-10-12 09:15:00|21.79|21.71|21.77|21.69|21.79|21.71|21.7|21.62|235
1634030400000|2021-10-12 09:20:00|21.74|21.66|21.77|21.69|21.77|21.69|21.71|21.63|82
1634030700000|2021-10-12 09:25:00|21.76|21.68|21.72|21.64|21.77|21.69|21.71|21.63|216
1634031000000|2021-10-12 09:30:00|21.71|21.63|21.77|21.69|21.77|21.69|21.71|21.63|88
1634031300000|2021-10-12 09:35:00|21.76|21.68|21.82|21.74|21.82|21.74|21.74|21.66|139
1634031600000|2021-10-12 09:40:00|21.81|21.73|21.82|21.74|21.87|21.79|21.81|21.73|43
1634031900000|2021-10-12 09:45:00|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|20
1634032200000|2021-10-12 09:50:00|21.86|21.78|21.76|21.68|21.87|21.79|21.76|21.68|158
1634032500000|2021-10-12 09:55:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|99
1634032800000|2021-10-12 10:00:00|21.75|21.67|21.76|21.68|21.8|21.72|21.75|21.67|88
1634033100000|2021-10-12 10:05:00|21.75|21.67|21.81|21.73|21.81|21.73|21.75|21.67|58
1634033400000|2021-10-12 10:10:00|21.8|21.72|21.81|21.73|21.86|21.78|21.8|21.72|151
1634033700000|2021-10-12 10:15:00|21.8|21.72|21.86|21.78|21.87|21.79|21.76|21.68|269
1634034000000|2021-10-12 10:20:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|74
1634034300000|2021-10-12 10:25:00|21.85|21.77|21.86|21.78|21.86|21.78|21.8|21.72|74
1634034600000|2021-10-12 10:30:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|9
1634034900000|2021-10-12 10:35:00|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|157
1634035200000|2021-10-12 10:40:00|21.85|21.77|21.78|21.7|21.85|21.77|21.78|21.7|61
1634035500000|2021-10-12 10:45:00|21.8|21.72|21.76|21.68|21.8|21.72|21.75|21.67|83
1634035800000|2021-10-12 10:50:00|21.75|21.67|21.7|21.62|21.76|21.68|21.7|21.62|14
1634036100000|2021-10-12 10:55:00|21.69|21.61|21.65|21.57|21.7|21.62|21.65|21.57|244
1634036400000|2021-10-12 11:00:00|21.68|21.6|21.71|21.63|21.73|21.65|21.65|21.57|75
1634036700000|2021-10-12 11:05:00|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|48
1634037000000|2021-10-12 11:10:00|21.75|21.67|21.75|21.67|21.75|21.67|21.7|21.62|355
1634037300000|2021-10-12 11:15:00|21.74|21.66|21.75|21.67|21.76|21.68|21.7|21.62|185
1634037600000|2021-10-12 11:20:00|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|44
1634037900000|2021-10-12 11:25:00|21.73|21.65|21.75|21.67|21.76|21.68|21.7|21.62|93
1634038200000|2021-10-12 11:30:00|21.76|21.68|21.76|21.68|21.79|21.71|21.75|21.67|65
1634038500000|2021-10-12 11:35:00|21.78|21.7|21.76|21.68|21.81|21.73|21.76|21.68|31
1634038800000|2021-10-12 11:40:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|39
1634039100000|2021-10-12 11:45:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|54
1634039400000|2021-10-12 11:50:00|21.86|21.78|21.82|21.74|21.87|21.79|21.82|21.74|49
1634039700000|2021-10-12 11:55:00|21.83|21.75|21.83|21.75|21.87|21.79|21.82|21.74|42
1634040000000|2021-10-12 12:00:00|21.82|21.74|21.85|21.77|21.88|21.8|21.82|21.74|69
1634040300000|2021-10-12 12:05:00|21.83|21.75|21.82|21.74|21.83|21.75|21.77|21.69|167
1634040600000|2021-10-12 12:10:00|21.79|21.71|21.78|21.7|21.82|21.74|21.77|21.69|358
1634040900000|2021-10-12 12:15:00|21.75|21.67|21.73|21.65|21.78|21.7|21.72|21.64|81
1634041200000|2021-10-12 12:20:00|21.75|21.67|21.67|21.59|21.75|21.67|21.67|21.59|75
1634041500000|2021-10-12 12:25:00|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|195
1634041800000|2021-10-12 12:30:00|21.66|21.58|21.69|21.61|21.71|21.63|21.66|21.58|200
1634042100000|2021-10-12 12:35:00|21.71|21.63|21.75|21.67|21.77|21.69|21.71|21.63|69
1634042400000|2021-10-12 12:40:00|21.78|21.7|21.79|21.71|21.84|21.76|21.78|21.7|191
1634042700000|2021-10-12 12:45:00|21.81|21.73|21.85|21.77|21.85|21.77|21.79|21.71|223
1634043000000|2021-10-12 12:50:00|21.84|21.76|21.79|21.71|21.85|21.77|21.78|21.7|134
1634043300000|2021-10-12 12:55:00|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|74
1634043600000|2021-10-12 13:00:00|21.83|21.75|21.78|21.7|21.84|21.76|21.78|21.7|88
1634043900000|2021-10-12 13:05:00|21.79|21.71|21.73|21.65|21.79|21.71|21.73|21.65|112
1634044200000|2021-10-12 13:10:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|44
1634044500000|2021-10-12 13:15:00|21.77|21.69|21.78|21.7|21.78|21.7|21.73|21.65|324
1634044800000|2021-10-12 13:20:00|21.77|21.69|21.79|21.71|21.83|21.75|21.77|21.69|27
1634045100000|2021-10-12 13:25:00|21.78|21.7|21.78|21.7|21.78|21.7|21.73|21.65|122
1634045400000|2021-10-12 13:30:00|21.75|21.67|21.73|21.65|21.85|21.77|21.62|21.54|658
1634045700000|2021-10-12 13:35:00|21.78|21.7|21.8|21.72|21.84|21.76|21.68|21.6|710
1634046000000|2021-10-12 13:40:00|21.79|21.71|21.92|21.84|21.92|21.84|21.74|21.66|300
1634046300000|2021-10-12 13:45:00|21.97|21.89|21.89|21.81|22.04|21.96|21.88|21.8|592
1634046600000|2021-10-12 13:50:00|21.91|21.83|21.78|21.7|21.94|21.86|21.68|21.6|305
1634046900000|2021-10-12 13:55:00|21.79|21.71|21.9|21.82|21.9|21.82|21.73|21.65|224
1634047200000|2021-10-12 14:00:00|21.89|21.81|21.84|21.76|21.9|21.82|21.78|21.7|702
1634047500000|2021-10-12 14:05:00|21.83|21.75|21.9|21.82|21.94|21.86|21.79|21.71|162
1634047800000|2021-10-12 14:10:00|21.89|21.81|21.78|21.7|21.9|21.82|21.78|21.7|144
1634048100000|2021-10-12 14:15:00|21.79|21.71|21.8|21.72|21.91|21.83|21.67|21.59|341
1634048400000|2021-10-12 14:20:00|21.82|21.74|21.86|21.78|21.91|21.83|21.8|21.72|174
1634048700000|2021-10-12 14:25:00|21.88|21.8|21.8|21.72|21.92|21.84|21.75|21.67|307
1634049000000|2021-10-12 14:30:00|21.79|21.71|21.8|21.72|21.86|21.78|21.74|21.66|142
1634049300000|2021-10-12 14:35:00|21.78|21.7|21.79|21.71|21.85|21.77|21.75|21.67|311
1634049600000|2021-10-12 14:40:00|21.77|21.69|21.8|21.72|21.8|21.72|21.72|21.64|95
1634049900000|2021-10-12 14:45:00|21.79|21.71|21.75|21.67|21.8|21.72|21.74|21.66|338
1634050200000|2021-10-12 14:50:00|21.77|21.69|21.84|21.76|21.85|21.77|21.74|21.66|171
1634050500000|2021-10-12 14:55:00|21.82|21.74|21.85|21.77|21.89|21.81|21.79|21.71|197
1634050800000|2021-10-12 15:00:00|21.84|21.76|21.74|21.66|21.85|21.77|21.73|21.65|379
1634051100000|2021-10-12 15:05:00|21.75|21.67|21.67|21.59|21.79|21.71|21.63|21.55|192
1634051400000|2021-10-12 15:10:00|21.65|21.57|21.68|21.6|21.73|21.65|21.65|21.57|192
1634051700000|2021-10-12 15:15:00|21.69|21.61|21.68|21.6|21.74|21.66|21.68|21.6|123
1634052000000|2021-10-12 15:20:00|21.69|21.61|21.63|21.55|21.69|21.61|21.63|21.55|300
1634052300000|2021-10-12 15:25:00|21.68|21.6|21.66|21.58|21.69|21.61|21.63|21.55|420
1634052600000|2021-10-12 15:30:00|21.68|21.6|21.65|21.57|21.68|21.6|21.62|21.54|612
1634052900000|2021-10-12 15:35:00|21.63|21.55|21.61|21.53|21.68|21.6|21.57|21.49|538
1634053200000|2021-10-12 15:40:00|21.63|21.55|21.59|21.51|21.64|21.56|21.58|21.5|32
1634053500000|2021-10-12 15:45:00|21.61|21.53|21.58|21.5|21.64|21.56|21.58|21.5|68
1634053800000|2021-10-12 15:50:00|21.53|21.45|21.5|21.42|21.56|21.48|21.5|21.42|67
1634054100000|2021-10-12 15:55:00|21.48|21.4|21.43|21.35|21.53|21.45|21.43|21.35|136
1634054400000|2021-10-12 16:00:00|21.42|21.34|21.41|21.33|21.42|21.34|21.37|21.29|27
1634054700000|2021-10-12 16:05:00|21.39|21.31|21.41|21.33|21.42|21.34|21.36|21.28|60
1634055000000|2021-10-12 16:10:00|21.39|21.31|21.41|21.33|21.41|21.33|21.38|21.3|51
1634055300000|2021-10-12 16:15:00|21.4|21.32|21.46|21.38|21.47|21.39|21.4|21.32|6
1634055600000|2021-10-12 16:20:00|21.47|21.39|21.46|21.38|21.51|21.43|21.46|21.38|2
1634055900000|2021-10-12 16:25:00|21.48|21.4|21.46|21.38|21.51|21.43|21.46|21.38|16
1634056200000|2021-10-12 16:30:00|21.49|21.41|21.57|21.49|21.57|21.49|21.46|21.38|49
1634056500000|2021-10-12 16:35:00|21.58|21.5|21.62|21.54|21.63|21.55|21.57|21.49|51
1634056800000|2021-10-12 16:40:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|23
1634057100000|2021-10-12 16:45:00|21.58|21.5|21.6|21.52|21.62|21.54|21.57|21.49|37
1634057400000|2021-10-12 16:50:00|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|10
1634057700000|2021-10-12 16:55:00|21.63|21.55|21.62|21.54|21.63|21.55|21.6|21.52|32
1634058000000|2021-10-12 17:00:00|21.63|21.55|21.65|21.57|21.68|21.6|21.62|21.54|14
1634058300000|2021-10-12 17:05:00|21.67|21.59|21.7|21.62|21.73|21.65|21.67|21.59|11
1634058600000|2021-10-12 17:10:00|21.68|21.6|21.6|21.52|21.68|21.6|21.6|21.52|8
1634058900000|2021-10-12 17:15:00|21.62|21.54|21.58|21.5|21.63|21.55|21.58|21.5|19
1634059200000|2021-10-12 17:20:00|21.61|21.53|21.68|21.6|21.68|21.6|21.6|21.52|11
1634059500000|2021-10-12 17:25:00|21.67|21.59|21.55|21.47|21.67|21.59|21.53|21.45|42
1634059800000|2021-10-12 17:30:00|21.58|21.5|21.48|21.4|21.58|21.5|21.48|21.4|27
1634060100000|2021-10-12 17:35:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|2
1634060400000|2021-10-12 17:40:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|2
1634060700000|2021-10-12 17:45:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|10
1634061000000|2021-10-12 17:50:00|21.5|21.42|21.53|21.45|21.53|21.45|21.47|21.39|48
1634061300000|2021-10-12 17:55:00|21.52|21.44|21.52|21.44|21.53|21.45|21.5|21.42|3
1634061600000|2021-10-12 18:00:00|21.53|21.45|21.47|21.39|21.53|21.45|21.47|21.39|27
1634061900000|2021-10-12 18:05:00|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|7
1634062200000|2021-10-12 18:10:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|6
1634062500000|2021-10-12 18:15:00|21.45|21.37|21.42|21.34|21.46|21.38|21.39|21.31|5
1634062800000|2021-10-12 18:20:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|1
1634063100000|2021-10-12 18:25:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1634063400000|2021-10-12 18:30:00|21.46|21.38|21.44|21.36|21.47|21.39|21.44|21.36|3
1634063700000|2021-10-12 18:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|12
1634064000000|2021-10-12 18:40:00|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|8
1634064300000|2021-10-12 18:45:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|3
1634064600000|2021-10-12 18:50:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|3
1634064900000|2021-10-12 18:55:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|14
1634065200000|2021-10-12 19:00:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|3
1634065500000|2021-10-12 19:05:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|0
1634065800000|2021-10-12 19:10:00|21.57|21.49|21.56|21.48|21.6|21.52|21.55|21.47|5
1634066100000|2021-10-12 19:15:00|21.58|21.5|21.6|21.52|21.63|21.55|21.58|21.5|51
1634066400000|2021-10-12 19:20:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|2
1634066700000|2021-10-12 19:25:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1634067000000|2021-10-12 19:30:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1634067300000|2021-10-12 19:35:00|||||||||1
1634067600000|2021-10-12 19:40:00|21.62|21.54|21.75|21.67|21.76|21.68|21.6|21.52|17
1634067900000|2021-10-12 19:45:00|21.76|21.68|21.8|21.72|21.85|21.77|21.75|21.67|34
1634068200000|2021-10-12 19:50:00|21.78|21.7|21.75|21.67|21.83|21.75|21.75|21.67|16
1634068500000|2021-10-12 19:55:00|21.73|21.65|21.74|21.49|21.74|21.65|21.58|21.47|63
1634084100000|2021-10-13 00:15:00|21.93|21.63|21.96|21.66|22.11|21.81|21.93|21.63|0
1634084400000|2021-10-13 00:20:00|21.95|21.65|21.93|21.63|21.97|21.67|21.93|21.63|0
1634084700000|2021-10-13 00:25:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1634085000000|2021-10-13 00:30:00|21.95|21.65|21.9|21.65|21.98|21.68|21.9|21.63|0
1634085300000|2021-10-13 00:35:00|21.92|21.67|21.9|21.65|21.92|21.67|21.9|21.65|0
1634085600000|2021-10-13 00:40:00|21.89|21.64|21.76|21.68|21.89|21.68|21.76|21.64|0
1634085900000|2021-10-13 00:45:00|21.74|21.66|21.83|21.53|21.83|21.66|21.74|21.52|26
1634086200000|2021-10-13 00:50:00|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1634086500000|2021-10-13 00:55:00|21.83|21.53|21.82|21.52|21.83|21.53|21.81|21.51|0
1634086800000|2021-10-13 01:00:00|21.81|21.51|21.88|21.58|21.89|21.59|21.81|21.51|0
1634087100000|2021-10-13 01:05:00|21.87|21.57|21.93|21.63|21.93|21.63|21.87|21.57|0
1634087400000|2021-10-13 01:10:00|21.91|21.61|21.93|21.63|21.94|21.64|21.91|21.61|0
1634087700000|2021-10-13 01:15:00|21.89|21.59|21.94|21.64|21.94|21.64|21.89|21.59|0
1634088000000|2021-10-13 01:20:00|21.98|21.68|21.97|21.67|21.99|21.71|21.95|21.65|0
1634088300000|2021-10-13 01:25:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1634088600000|2021-10-13 01:30:00|21.94|21.64|21.95|21.65|21.95|21.65|21.89|21.59|0
1634088900000|2021-10-13 01:35:00|21.94|21.64|21.9|21.6|21.95|21.65|21.9|21.6|0
1634089200000|2021-10-13 01:40:00|21.92|21.62|21.92|21.62|21.92|21.62|21.9|21.6|0
1634089500000|2021-10-13 01:45:00|21.94|21.64|21.89|21.59|21.94|21.64|21.87|21.57|0
1634089800000|2021-10-13 01:50:00|21.92|21.62|21.9|21.6|21.95|21.65|21.9|21.6|0
1634090100000|2021-10-13 01:55:00|21.92|21.62|21.94|21.64|21.94|21.64|21.9|21.6|0
1634090400000|2021-10-13 02:00:00|21.92|21.62|21.94|21.64|21.94|21.64|21.88|21.58|0
1634090700000|2021-10-13 02:05:00|21.87|21.57|21.94|21.64|21.94|21.64|21.87|21.57|0
1634091000000|2021-10-13 02:10:00|21.9|21.6|21.97|21.67|21.97|21.67|21.9|21.6|0
1634091300000|2021-10-13 02:15:00|21.99|21.69|21.97|21.67|21.99|21.69|21.92|21.62|0
1634091600000|2021-10-13 02:20:00|21.99|21.69|21.97|21.67|21.99|21.69|21.92|21.62|0
1634091900000|2021-10-13 02:25:00|21.92|21.62|21.99|21.69|21.99|21.69|21.89|21.59|0
1634092200000|2021-10-13 02:30:00|21.97|21.67|21.95|21.65|21.97|21.67|21.95|21.65|0
1634092500000|2021-10-13 02:35:00|21.94|21.64|21.99|21.69|21.99|21.69|21.92|21.62|0
1634092800000|2021-10-13 02:40:00|21.98|21.68|21.99|21.69|21.99|21.72|21.94|21.64|0
1634093400000|2021-10-13 02:50:00|21.95|21.65|21.99|21.69|21.99|21.69|21.95|21.65|0
1634093700000|2021-10-13 02:55:00|21.95|21.65|21.95|21.65|21.99|21.69|21.92|21.62|0
1634094000000|2021-10-13 03:00:00|21.94|21.64|21.9|21.6|21.95|21.65|21.9|21.6|0
1634094300000|2021-10-13 03:05:00|21.92|21.62|21.92|21.62|21.93|21.63|21.87|21.57|0
1634094600000|2021-10-13 03:10:00|21.9|21.6|21.94|21.64|21.94|21.64|21.87|21.57|0
1634094900000|2021-10-13 03:15:00|21.87|21.57|21.9|21.6|21.95|21.65|21.86|21.56|0
1634095200000|2021-10-13 03:20:00|21.89|21.59|21.86|21.56|21.89|21.59|21.84|21.54|0
1634095500000|2021-10-13 03:25:00|21.87|21.57|21.86|21.56|21.89|21.59|21.84|21.54|0
1634095800000|2021-10-13 03:30:00|21.87|21.57|21.9|21.6|21.9|21.6|21.86|21.56|0
1634096100000|2021-10-13 03:35:00|21.89|21.59|21.9|21.6|21.9|21.6|21.87|21.57|0
1634096400000|2021-10-13 03:40:00|21.89|21.59|21.9|21.6|21.9|21.6|21.84|21.57|0
1634096700000|2021-10-13 03:45:00|21.89|21.59|21.89|21.59|21.9|21.6|21.89|21.59|0
1634097000000|2021-10-13 03:50:00|21.9|21.6|21.89|21.59|21.9|21.6|21.89|21.59|0
1634097300000|2021-10-13 03:55:00|21.9|21.6|21.89|21.59|21.9|21.6|21.89|21.59|0
1634097600000|2021-10-13 04:00:00|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1634097900000|2021-10-13 04:05:00|21.84|21.59|21.75|21.67|21.84|21.67|21.75|21.59|0
1634098200000|2021-10-13 04:10:00|21.84|21.59|21.84|21.59|21.84|21.67|21.75|21.59|0
1634098500000|2021-10-13 04:15:00|21.86|21.61|21.86|21.61|21.86|21.61|21.84|21.59|0
1634098800000|2021-10-13 04:20:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1634099100000|2021-10-13 04:25:00|21.75|21.67|21.82|21.57|21.82|21.67|21.73|21.57|0
1634099400000|2021-10-13 04:30:00|21.86|21.61|21.82|21.57|21.86|21.61|21.82|21.57|0
1634099700000|2021-10-13 04:35:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1634100000000|2021-10-13 04:40:00|21.82|21.57|21.82|21.57|21.82|21.65|21.73|21.57|0
1634100300000|2021-10-13 04:45:00|21.84|21.59|21.82|21.57|21.86|21.61|21.82|21.57|0
1634100600000|2021-10-13 04:50:00|21.84|21.59|21.86|21.61|21.86|21.61|21.82|21.57|0
1634100900000|2021-10-13 04:55:00|21.84|21.59|21.75|21.67|21.84|21.67|21.75|21.59|0
1634101500000|2021-10-13 05:05:00|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|0
1634101800000|2021-10-13 05:10:00|21.77|21.69|21.75|21.67|21.79|21.71|21.71|21.63|0
1634102400000|2021-10-13 05:20:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1634102700000|2021-10-13 05:25:00|21.73|21.65|21.74|21.66|21.83|21.67|21.73|21.57|0
1634103000000|2021-10-13 05:30:00|21.72|21.64|21.72|21.64|21.81|21.65|21.71|21.56|0
1634103300000|2021-10-13 05:35:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1634103600000|2021-10-13 05:40:00|21.71|21.63|21.9|21.65|21.92|21.73|21.71|21.63|0
1634103900000|2021-10-13 05:45:00|21.89|21.64|21.92|21.62|21.92|21.67|21.87|21.62|0
1634104200000|2021-10-13 05:50:00|21.94|21.67|21.92|21.62|21.94|21.67|21.89|21.62|0
1634104500000|2021-10-13 05:55:00|21.9|21.65|21.9|21.65|21.92|21.65|21.9|21.62|0
1634104800000|2021-10-13 06:00:00|21.89|21.64|21.8|21.72|21.92|21.73|21.78|21.64|6
1634105100000|2021-10-13 06:05:00|21.78|21.7|21.81|21.73|21.92|21.75|21.78|21.62|0
1634105400000|2021-10-13 06:10:00|21.8|21.72|21.82|21.74|21.9|21.74|21.8|21.65|3
1634105700000|2021-10-13 06:15:00|21.84|21.76|21.82|21.74|21.85|21.77|21.82|21.74|0
1634106000000|2021-10-13 06:20:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|1
1634106300000|2021-10-13 06:25:00|21.81|21.73|21.71|21.63|21.81|21.73|21.71|21.63|5
1634106600000|2021-10-13 06:30:00|21.72|21.64|21.76|21.68|21.76|21.68|21.72|21.64|0
1634106900000|2021-10-13 06:35:00|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|29
1634107200000|2021-10-13 06:40:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|2
1634107500000|2021-10-13 06:45:00|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|1
1634107800000|2021-10-13 06:50:00|21.71|21.63|21.71|21.63|21.73|21.65|21.69|21.61|2
1634108100000|2021-10-13 06:55:00|21.74|21.66|21.74|21.66|21.74|21.66|21.69|21.61|20
1634108400000|2021-10-13 07:00:00|21.73|21.65|21.84|21.76|21.89|21.81|21.73|21.65|226
1634108700000|2021-10-13 07:05:00|21.87|21.79|21.99|21.91|22|21.92|21.87|21.79|220
1634109000000|2021-10-13 07:10:00|21.97|21.89|21.92|21.84|22|21.92|21.92|21.84|74
1634109300000|2021-10-13 07:15:00|21.94|21.86|21.89|21.81|21.97|21.89|21.89|21.81|108
1634109600000|2021-10-13 07:20:00|21.92|21.84|21.94|21.86|21.99|21.91|21.92|21.84|77
1634109900000|2021-10-13 07:25:00|21.89|21.81|21.81|21.73|21.89|21.81|21.78|21.7|128
1634110200000|2021-10-13 07:30:00|21.79|21.71|21.68|21.6|21.81|21.73|21.68|21.6|240
1634110500000|2021-10-13 07:35:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|328
1634110800000|2021-10-13 07:40:00|21.7|21.62|21.73|21.65|21.77|21.69|21.68|21.6|109
1634111100000|2021-10-13 07:45:00|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|101
1634111400000|2021-10-13 07:50:00|21.67|21.59|21.68|21.6|21.73|21.65|21.67|21.59|194
1634111700000|2021-10-13 07:55:00|21.72|21.64|21.68|21.6|21.73|21.65|21.67|21.59|82
1634112000000|2021-10-13 08:00:00|21.67|21.59|21.67|21.59|21.68|21.6|21.65|21.57|154
1634112300000|2021-10-13 08:05:00|21.68|21.6|21.67|21.59|21.72|21.64|21.67|21.59|40
1634112600000|2021-10-13 08:10:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|270
1634112900000|2021-10-13 08:15:00|21.66|21.58|21.56|21.48|21.67|21.59|21.56|21.48|194
1634113200000|2021-10-13 08:20:00|21.57|21.49|21.46|21.38|21.57|21.49|21.46|21.38|552
1634113500000|2021-10-13 08:25:00|21.51|21.43|21.48|21.4|21.51|21.43|21.46|21.38|446
1634113800000|2021-10-13 08:30:00|21.51|21.43|21.51|21.43|21.51|21.43|21.46|21.38|33
1634114100000|2021-10-13 08:35:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|285
1634114400000|2021-10-13 08:40:00|21.48|21.4|21.41|21.33|21.48|21.4|21.36|21.28|293
1634114700000|2021-10-13 08:45:00|21.38|21.3|21.36|21.28|21.41|21.33|21.36|21.28|151
1634115000000|2021-10-13 08:50:00|21.35|21.27|21.36|21.28|21.36|21.28|21.31|21.23|351
1634115300000|2021-10-13 08:55:00|21.41|21.33|21.41|21.33|21.43|21.35|21.38|21.3|366
1634115600000|2021-10-13 09:00:00|21.38|21.3|21.42|21.34|21.46|21.38|21.38|21.3|70
1634115900000|2021-10-13 09:05:00|21.41|21.33|21.46|21.38|21.47|21.39|21.41|21.33|123
1634116200000|2021-10-13 09:10:00|21.44|21.36|21.44|21.36|21.46|21.38|21.41|21.33|83
1634116500000|2021-10-13 09:15:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|239
1634116800000|2021-10-13 09:20:00|21.36|21.28|21.36|21.28|21.36|21.28|21.31|21.23|153
1634117100000|2021-10-13 09:25:00|21.41|21.33|21.41|21.33|21.41|21.33|21.36|21.28|18
1634117400000|2021-10-13 09:30:00|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|42
1634117700000|2021-10-13 09:35:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|47
1634118000000|2021-10-13 09:40:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|107
1634118300000|2021-10-13 09:45:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|72
1634118600000|2021-10-13 09:50:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|112
1634118900000|2021-10-13 09:55:00|21.37|21.29|21.41|21.33|21.41|21.33|21.36|21.28|67
1634119200000|2021-10-13 10:00:00|21.42|21.34|21.41|21.33|21.42|21.34|21.36|21.28|278
1634119500000|2021-10-13 10:05:00|||||||||5
1634119800000|2021-10-13 10:10:00|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|103
1634120100000|2021-10-13 10:15:00|21.38|21.3|21.35|21.27|21.38|21.3|21.3|21.22|81
1634120400000|2021-10-13 10:20:00|21.36|21.28|21.38|21.3|21.4|21.32|21.35|21.27|133
1634120700000|2021-10-13 10:25:00|21.4|21.32|21.4|21.32|21.4|21.32|21.35|21.27|67
1634121000000|2021-10-13 10:30:00|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|150
1634121300000|2021-10-13 10:35:00|21.39|21.31|21.45|21.37|21.46|21.38|21.39|21.31|159
1634121600000|2021-10-13 10:40:00|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|20
1634121900000|2021-10-13 10:45:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|56
1634122200000|2021-10-13 10:50:00|21.4|21.32|21.41|21.33|21.41|21.33|21.36|21.28|233
1634122500000|2021-10-13 10:55:00|21.4|21.32|21.41|21.33|21.46|21.38|21.4|21.32|63
1634122800000|2021-10-13 11:00:00|21.43|21.35|21.45|21.37|21.46|21.38|21.4|21.32|74
1634123100000|2021-10-13 11:05:00|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|29
1634123400000|2021-10-13 11:10:00|21.5|21.42|21.46|21.38|21.51|21.43|21.46|21.38|44
1634123700000|2021-10-13 11:15:00|21.45|21.37|21.41|21.33|21.46|21.38|21.4|21.32|114
1634124000000|2021-10-13 11:20:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|52
1634124300000|2021-10-13 11:25:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|13
1634124600000|2021-10-13 11:30:00|21.4|21.32|21.36|21.28|21.4|21.32|21.35|21.27|151
1634124900000|2021-10-13 11:35:00|21.35|21.27|21.4|21.32|21.41|21.33|21.35|21.27|68
1634125200000|2021-10-13 11:40:00|21.38|21.3|21.36|21.28|21.4|21.32|21.35|21.27|31
1634125500000|2021-10-13 11:45:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|5
1634125800000|2021-10-13 11:50:00|21.35|21.27|21.33|21.25|21.35|21.27|21.31|21.23|18
1634126100000|2021-10-13 11:55:00|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|118
1634126400000|2021-10-13 12:00:00|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|140
1634126700000|2021-10-13 12:05:00|21.31|21.23|21.35|21.27|21.35|21.27|21.3|21.22|61
1634127000000|2021-10-13 12:10:00|21.31|21.23|21.34|21.26|21.35|21.27|21.31|21.23|286
1634127300000|2021-10-13 12:15:00|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|61
1634127600000|2021-10-13 12:20:00|21.35|21.27|21.32|21.24|21.35|21.27|21.29|21.21|210
1634127900000|2021-10-13 12:25:00|21.34|21.26|21.32|21.24|21.34|21.26|21.29|21.21|134
1634128200000|2021-10-13 12:30:00|21.35|21.27|21.41|21.33|21.45|21.37|21.24|21.16|570
1634128500000|2021-10-13 12:35:00|21.4|21.32|21.4|21.32|21.41|21.33|21.35|21.27|383
1634128800000|2021-10-13 12:40:00|21.43|21.35|21.53|21.45|21.53|21.45|21.41|21.33|654
1634129100000|2021-10-13 12:45:00|21.52|21.44|21.47|21.39|21.53|21.45|21.46|21.38|238
1634129400000|2021-10-13 12:50:00|21.46|21.38|21.37|21.29|21.47|21.39|21.36|21.28|172
1634129700000|2021-10-13 12:55:00|21.41|21.33|21.4|21.32|21.43|21.35|21.37|21.29|107
1634130000000|2021-10-13 13:00:00|21.42|21.34|21.32|21.24|21.42|21.34|21.32|21.24|147
1634130300000|2021-10-13 13:05:00|21.31|21.23|21.34|21.26|21.37|21.29|21.31|21.23|113
1634130600000|2021-10-13 13:10:00|21.31|21.23|21.26|21.18|21.34|21.26|21.26|21.18|55
1634130900000|2021-10-13 13:15:00|21.28|21.2|21.23|21.15|21.28|21.2|21.2|21.12|244
1634131200000|2021-10-13 13:20:00|21.2|21.12|21.2|21.12|21.25|21.17|21.15|21.07|298
1634131500000|2021-10-13 13:25:00|||||||||123
1634131800000|2021-10-13 13:30:00|21.17|21.09|21.19|21.11|21.25|21.17|21.14|21.06|637
1634132100000|2021-10-13 13:35:00|21.17|21.09|21.04|20.96|21.19|21.11|21.04|20.96|445
1634132400000|2021-10-13 13:40:00|21.05|20.97|21.1|21.02|21.15|21.07|21.04|20.96|640
1634132700000|2021-10-13 13:45:00|21.09|21.01|21.25|21.17|21.26|21.18|21.09|21.01|433
1634133000000|2021-10-13 13:50:00|21.26|21.18|21.31|21.23|21.32|21.24|21.21|21.13|159
1634133300000|2021-10-13 13:55:00|21.32|21.24|21.26|21.18|21.37|21.29|21.25|21.17|656
1634133600000|2021-10-13 14:00:00|21.28|21.2|21.26|21.18|21.36|21.28|21.25|21.17|798
1634133900000|2021-10-13 14:05:00|21.28|21.2|21.36|21.28|21.37|21.29|21.25|21.17|498
1634134200000|2021-10-13 14:10:00|21.34|21.26|21.44|21.36|21.49|21.41|21.31|21.23|393
1634134500000|2021-10-13 14:15:00|21.48|21.4|21.42|21.34|21.49|21.41|21.37|21.29|371
1634134800000|2021-10-13 14:20:00|21.43|21.35|21.42|21.34|21.48|21.4|21.38|21.3|144
1634135100000|2021-10-13 14:25:00|21.44|21.36|21.45|21.37|21.47|21.39|21.37|21.29|126
1634135400000|2021-10-13 14:30:00|21.44|21.36|21.36|21.28|21.52|21.44|21.36|21.28|244
1634135700000|2021-10-13 14:35:00|21.37|21.29|21.36|21.28|21.41|21.33|21.31|21.23|261
1634136000000|2021-10-13 14:40:00|21.34|21.26|21.26|21.18|21.36|21.28|21.26|21.18|176
1634136300000|2021-10-13 14:45:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|100
1634136600000|2021-10-13 14:50:00|21.25|21.17|21.27|21.19|21.32|21.24|21.25|21.17|490
1634136900000|2021-10-13 14:55:00|21.28|21.2|21.31|21.23|21.33|21.25|21.27|21.19|656
1634137200000|2021-10-13 15:00:00|21.27|21.19|21.26|21.18|21.31|21.23|21.26|21.18|239
1634137500000|2021-10-13 15:05:00|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|626
1634137800000|2021-10-13 15:10:00|21.31|21.23|21.26|21.18|21.31|21.23|21.21|21.13|671
1634138100000|2021-10-13 15:15:00|21.21|21.13|21.26|21.18|21.27|21.19|21.21|21.13|1084
1634138400000|2021-10-13 15:20:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|981
1634138700000|2021-10-13 15:25:00|21.3|21.22|21.31|21.23|21.31|21.23|21.26|21.18|1160
1634139000000|2021-10-13 15:30:00|21.27|21.19|21.33|21.25|21.38|21.3|21.27|21.19|268
1634139300000|2021-10-13 15:35:00|21.35|21.27|21.28|21.2|21.38|21.3|21.28|21.2|67
1634139600000|2021-10-13 15:40:00|21.23|21.15|21.19|21.11|21.28|21.2|21.18|21.1|176
1634139900000|2021-10-13 15:45:00|21.18|21.1|21.13|21.05|21.21|21.13|21.07|20.99|282
1634140200000|2021-10-13 15:50:00|21.12|21.04|21.18|21.1|21.18|21.1|21.1|21.02|152
1634140500000|2021-10-13 15:55:00|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|198
1634140800000|2021-10-13 16:00:00|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|123
1634141100000|2021-10-13 16:05:00|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|16
1634141400000|2021-10-13 16:10:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|39
1634141700000|2021-10-13 16:15:00|21.13|21.05|21.22|21.14|21.22|21.14|21.12|21.04|23
1634142000000|2021-10-13 16:20:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|17
1634142300000|2021-10-13 16:25:00|21.17|21.09|21.17|21.09|21.2|21.12|21.12|21.04|51
1634142600000|2021-10-13 16:30:00|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|11
1634143200000|2021-10-13 16:40:00|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|21
1634143500000|2021-10-13 16:45:00|21.13|21.05|21.22|21.14|21.28|21.2|21.12|21.04|52
1634143800000|2021-10-13 16:50:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|112
1634144100000|2021-10-13 16:55:00|21.25|21.17|21.2|21.12|21.25|21.17|21.17|21.09|27
1634144400000|2021-10-13 17:00:00|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|24
1634144700000|2021-10-13 17:05:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|10
1634145000000|2021-10-13 17:10:00|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|13
1634145600000|2021-10-13 17:20:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|5
1634145900000|2021-10-13 17:25:00|21.16|21.08|21.12|21.04|21.16|21.08|21.12|21.04|34
1634146200000|2021-10-13 17:30:00|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|12
1634146500000|2021-10-13 17:35:00|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|7
1634146800000|2021-10-13 17:40:00|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|19
1634147100000|2021-10-13 17:45:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|6
1634147400000|2021-10-13 17:50:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1634147700000|2021-10-13 17:55:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|6
1634148000000|2021-10-13 18:00:00|21.13|21.05|21.14|21.06|21.17|21.09|21.04|20.96|60
1634148300000|2021-10-13 18:05:00|21.17|21.09|21.17|21.09|21.32|21.24|21.14|21.06|81
1634148600000|2021-10-13 18:10:00|21.19|21.11|21.06|20.98|21.22|21.14|21.06|20.98|106
1634148900000|2021-10-13 18:15:00|21.08|21|21.12|21.04|21.14|21.06|21.07|20.99|17
1634149200000|2021-10-13 18:20:00|21.11|21.03|21.11|21.03|21.11|21.03|21.06|20.98|23
1634149500000|2021-10-13 18:25:00|21.09|21.01|21.17|21.09|21.17|21.09|21.09|21.01|13
1634149800000|2021-10-13 18:30:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|18
1634150100000|2021-10-13 18:35:00|21.14|21.06|21.15|21.07|21.17|21.09|21.12|21.04|37
1634150400000|2021-10-13 18:40:00|21.17|21.09|21.17|21.09|21.2|21.12|21.12|21.04|17
1634150700000|2021-10-13 18:45:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|2
1634151000000|2021-10-13 18:50:00|21.2|21.12|21.15|21.07|21.2|21.12|21.14|21.06|3
1634151300000|2021-10-13 18:55:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|6
1634151600000|2021-10-13 19:00:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|2
1634151900000|2021-10-13 19:05:00|21.12|21.04|21.06|20.98|21.12|21.04|21.06|20.98|0
1634152200000|2021-10-13 19:10:00|21.09|21.01|21.11|21.03|21.11|21.03|21.04|20.96|10
1634152500000|2021-10-13 19:15:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|2
1634153100000|2021-10-13 19:25:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1634153400000|2021-10-13 19:30:00|21.12|21.04|21.11|21.03|21.14|21.06|21.09|21.01|1
1634153700000|2021-10-13 19:35:00|||||||||2
1634154000000|2021-10-13 19:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1634154300000|2021-10-13 19:45:00|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|1
1634154600000|2021-10-13 19:50:00|21.07|20.99|21.07|20.99|21.07|20.99|21.02|20.94|77
1634154900000|2021-10-13 19:55:00|21.09|21.01|21.19|20.94|21.19|21.01|21.04|20.92|21
1634170500000|2021-10-14 00:15:00|21.1|20.85|21.11|20.81|21.64|21.34|20.95|20.77|3
1634170800000|2021-10-14 00:20:00|21.1|20.85|21.09|20.79|21.13|20.91|20.99|20.75|6
1634171100000|2021-10-14 00:25:00|21.08|20.78|21.09|20.79|21.09|20.79|21.08|20.78|0
1634172600000|2021-10-14 00:50:00|21.1|20.8|21.09|20.79|21.1|20.8|21.09|20.79|0
1634172900000|2021-10-14 00:55:00|21.17|20.87|21.14|20.84|21.17|20.87|21.14|20.84|0
1634173200000|2021-10-14 01:00:00|21.12|20.82|21.12|20.82|21.17|20.87|21.12|20.82|0
1634173500000|2021-10-14 01:05:00|21.16|20.86|21.12|20.82|21.16|20.86|21.12|20.82|0
1634173800000|2021-10-14 01:10:00|21.16|20.86|21.12|20.82|21.16|20.86|21.12|20.82|0
1634174100000|2021-10-14 01:15:00|21.16|20.86|21.12|20.82|21.16|20.86|21.12|20.82|0
1634174400000|2021-10-14 01:20:00|21.16|20.86|21.13|20.83|21.16|20.86|21.12|20.82|0
1634175300000|2021-10-14 01:35:00|21.18|20.88|21.08|20.83|21.18|20.89|21.01|20.75|0
1634176800000|2021-10-14 02:00:00|21.11|20.81|21.08|20.83|21.17|20.87|21.06|20.79|0
1634177100000|2021-10-14 02:05:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.81|0
1634177400000|2021-10-14 02:10:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.79|0
1634177700000|2021-10-14 02:15:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.81|0
1634178000000|2021-10-14 02:20:00|21.11|20.81|21.08|20.83|21.11|20.84|21.08|20.81|0
1634178300000|2021-10-14 02:25:00|21.11|20.81|21.09|20.84|21.11|20.84|21.08|20.81|0
1634178600000|2021-10-14 02:30:00|21.08|20.83|21.11|20.81|21.13|20.88|21.08|20.81|0
1634178900000|2021-10-14 02:35:00|21.08|20.83|21.08|20.83|21.11|20.84|21.08|20.81|0
1634179200000|2021-10-14 02:40:00|21.11|20.81|21.08|20.83|21.11|20.83|21.08|20.81|0
1634179500000|2021-10-14 02:45:00|20.92|20.84|21.03|20.78|21.1|20.85|20.92|20.78|0
1634180100000|2021-10-14 02:55:00|21.02|20.77|21.03|20.78|21.03|20.84|20.92|20.76|0
1634180400000|2021-10-14 03:00:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1634180700000|2021-10-14 03:05:00|21.03|20.78|21.06|20.81|21.06|20.81|21.03|20.78|0
1634181000000|2021-10-14 03:10:00|21.03|20.78|21.03|20.78|21.1|20.85|21.01|20.76|0
1634181300000|2021-10-14 03:15:00|20.95|20.87|21.03|20.78|21.06|20.87|20.95|20.78|0
1634181600000|2021-10-14 03:20:00|20.92|20.84|20.92|20.84|21.03|20.87|20.92|20.76|0
1634181900000|2021-10-14 03:25:00|21.03|20.78|21.03|20.78|21.06|20.87|20.92|20.76|0
1634182200000|2021-10-14 03:30:00|21.06|20.81|21.03|20.78|21.06|20.84|20.92|20.76|0
1634182500000|2021-10-14 03:35:00|20.95|20.87|21.03|20.78|21.03|20.87|20.92|20.76|0
1634182800000|2021-10-14 03:40:00|21.08|20.83|20.9|20.82|21.08|20.87|20.87|20.76|5
1634183100000|2021-10-14 03:45:00|20.89|20.81|20.93|20.68|20.93|20.81|20.77|20.54|16
1634183400000|2021-10-14 03:50:00|20.9|20.82|20.92|20.67|20.98|20.82|20.9|20.67|0
1634183700000|2021-10-14 03:55:00|20.94|20.69|20.91|20.61|20.95|20.69|20.91|20.61|23
1634184000000|2021-10-14 04:00:00|20.93|20.63|20.93|20.63|20.93|20.63|20.91|20.61|0
1634184300000|2021-10-14 04:05:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1634184600000|2021-10-14 04:10:00|20.93|20.63|20.93|20.63|20.94|20.64|20.93|20.63|0
1634184900000|2021-10-14 04:15:00|21|20.7|20.96|20.66|21|20.7|20.93|20.63|0
1634185200000|2021-10-14 04:20:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634185500000|2021-10-14 04:25:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634185800000|2021-10-14 04:30:00|20.95|20.65|20.96|20.66|20.98|20.68|20.93|20.63|0
1634186100000|2021-10-14 04:35:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634186400000|2021-10-14 04:40:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634186700000|2021-10-14 04:45:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187000000|2021-10-14 04:50:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187300000|2021-10-14 04:55:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187600000|2021-10-14 05:00:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634187900000|2021-10-14 05:05:00|20.95|20.65|20.96|20.66|20.99|20.69|20.95|20.65|0
1634188200000|2021-10-14 05:10:00|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1634188500000|2021-10-14 05:15:00|20.95|20.65|20.91|20.61|20.96|20.66|20.87|20.58|10
1634188800000|2021-10-14 05:20:00|20.92|20.62|20.91|20.61|20.94|20.64|20.91|20.61|0
1634189100000|2021-10-14 05:25:00|20.9|20.6|20.91|20.61|20.91|20.61|20.9|20.6|0
1634189400000|2021-10-14 05:30:00|20.93|20.63|20.98|20.68|20.98|20.76|20.84|20.63|6
1634189700000|2021-10-14 05:35:00|20.93|20.63|20.93|20.63|21|20.7|20.93|20.63|0
1634190000000|2021-10-14 05:40:00|20.9|20.65|20.93|20.63|20.94|20.65|20.9|20.63|10
1634190600000|2021-10-14 05:50:00|20.9|20.6|20.92|20.62|20.93|20.63|20.9|20.6|0
1634190900000|2021-10-14 05:55:00|20.9|20.6|20.9|20.6|20.92|20.62|20.9|20.6|0
1634191200000|2021-10-14 06:00:00|20.92|20.62|20.9|20.82|20.95|20.82|20.79|20.6|59
1634191500000|2021-10-14 06:05:00|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|45
1634191800000|2021-10-14 06:10:00|20.87|20.79|20.78|20.7|20.87|20.79|20.77|20.69|26
1634192100000|2021-10-14 06:15:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1634192400000|2021-10-14 06:20:00|20.75|20.67|20.75|20.67|20.77|20.69|20.72|20.64|56
1634192700000|2021-10-14 06:25:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|40
1634193000000|2021-10-14 06:30:00|20.78|20.7|20.72|20.64|20.78|20.7|20.7|20.62|69
1634193300000|2021-10-14 06:35:00|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|75
1634193600000|2021-10-14 06:40:00|20.75|20.67|20.77|20.69|20.78|20.7|20.75|20.67|60
1634193900000|2021-10-14 06:45:00|20.79|20.71|20.86|20.78|20.87|20.79|20.77|20.69|44
1634194200000|2021-10-14 06:50:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|5
1634194500000|2021-10-14 06:55:00|20.91|20.83|20.8|20.72|20.91|20.83|20.8|20.72|143
1634194800000|2021-10-14 07:00:00|20.81|20.73|20.8|20.72|20.85|20.77|20.79|20.71|65
1634195100000|2021-10-14 07:05:00|20.82|20.74|20.8|20.72|20.86|20.78|20.8|20.72|81
1634195400000|2021-10-14 07:10:00|20.83|20.75|20.85|20.77|20.85|20.77|20.8|20.72|36
1634195700000|2021-10-14 07:15:00|20.82|20.74|20.86|20.78|20.9|20.82|20.8|20.72|238
1634196000000|2021-10-14 07:20:00|20.85|20.77|20.79|20.71|20.86|20.78|20.79|20.71|137
1634196300000|2021-10-14 07:25:00|20.75|20.67|20.8|20.72|20.82|20.74|20.75|20.67|79
1634196600000|2021-10-14 07:30:00|20.82|20.74|20.88|20.8|20.91|20.83|20.82|20.74|251
1634196900000|2021-10-14 07:35:00|20.86|20.78|20.84|20.76|20.86|20.78|20.83|20.75|162
1634197200000|2021-10-14 07:40:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|35
1634197500000|2021-10-14 07:45:00|20.79|20.71|20.8|20.72|20.85|20.77|20.79|20.71|49
1634197800000|2021-10-14 07:50:00|20.79|20.71|20.75|20.67|20.8|20.72|20.75|20.67|52
1634198100000|2021-10-14 07:55:00|20.79|20.71|20.75|20.67|20.8|20.72|20.74|20.66|28
1634198400000|2021-10-14 08:00:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|223
1634198700000|2021-10-14 08:05:00|20.64|20.56|20.64|20.56|20.69|20.61|20.63|20.55|151
1634199000000|2021-10-14 08:10:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|198
1634199300000|2021-10-14 08:15:00|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|36
1634199600000|2021-10-14 08:20:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|92
1634199900000|2021-10-14 08:25:00|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|170
1634200200000|2021-10-14 08:30:00|20.62|20.54|20.62|20.54|20.63|20.55|20.6|20.52|131
1634200500000|2021-10-14 08:35:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|156
1634200800000|2021-10-14 08:40:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|115
1634201100000|2021-10-14 08:45:00|20.58|20.5|20.56|20.48|20.61|20.53|20.56|20.48|334
1634201400000|2021-10-14 08:50:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|317
1634201700000|2021-10-14 08:55:00|20.61|20.53|20.61|20.53|20.61|20.53|20.56|20.48|53
1634202000000|2021-10-14 09:00:00|20.62|20.54|20.59|20.51|20.62|20.54|20.56|20.48|315
1634202300000|2021-10-14 09:05:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|132
1634202600000|2021-10-14 09:10:00|||||||||121
1634202900000|2021-10-14 09:15:00|||||||||53
1634203200000|2021-10-14 09:20:00|||||||||118
1634203500000|2021-10-14 09:25:00|||||||||43
1634203800000|2021-10-14 09:30:00|20.51|20.43|20.54|20.46|20.56|20.48|20.51|20.43|169
1634204100000|2021-10-14 09:35:00|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|108
1634204400000|2021-10-14 09:40:00|20.5|20.42|20.46|20.38|20.51|20.43|20.46|20.38|219
1634204700000|2021-10-14 09:45:00|||||||||75
1634205000000|2021-10-14 09:50:00|||||||||38
1634205300000|2021-10-14 09:55:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|54
1634205600000|2021-10-14 10:00:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|36
1634205900000|2021-10-14 10:05:00|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|188
1634206200000|2021-10-14 10:10:00|||||||||37
1634206500000|2021-10-14 10:15:00|||||||||15
1634206800000|2021-10-14 10:20:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|71
1634207100000|2021-10-14 10:25:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|43
1634207400000|2021-10-14 10:30:00|20.49|20.41|20.47|20.39|20.49|20.41|20.46|20.38|65
1634207700000|2021-10-14 10:35:00|20.46|20.38|20.47|20.39|20.49|20.41|20.46|20.38|13
1634208000000|2021-10-14 10:40:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1634208300000|2021-10-14 10:45:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1634208600000|2021-10-14 10:50:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1634208900000|2021-10-14 10:55:00|||||||||5
1634209200000|2021-10-14 11:00:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|17
1634209500000|2021-10-14 11:05:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|79
1634209800000|2021-10-14 11:10:00|20.51|20.43|20.51|20.43|20.51|20.43|20.47|20.39|1
1634210100000|2021-10-14 11:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.46|20.38|25
1634210400000|2021-10-14 11:20:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|7
1634210700000|2021-10-14 11:25:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|34
1634211000000|2021-10-14 11:30:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|9
1634211300000|2021-10-14 11:35:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|38
1634211600000|2021-10-14 11:40:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1634211900000|2021-10-14 11:45:00|||||||||12
1634212200000|2021-10-14 11:50:00|20.48|20.4|20.46|20.38|20.51|20.43|20.45|20.37|189
1634212500000|2021-10-14 11:55:00|||||||||16
1634212800000|2021-10-14 12:00:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|349
1634213100000|2021-10-14 12:05:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|103
1634213400000|2021-10-14 12:10:00|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|32
1634213700000|2021-10-14 12:15:00|||||||||59
1634214000000|2021-10-14 12:20:00|||||||||27
1634214300000|2021-10-14 12:25:00|||||||||124
1634214600000|2021-10-14 12:30:00|20.43|20.35|20.39|20.31|20.49|20.41|20.39|20.31|289
1634214900000|2021-10-14 12:35:00|||||||||79
1634215200000|2021-10-14 12:40:00|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|311
1634215500000|2021-10-14 12:45:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|189
1634215800000|2021-10-14 12:50:00|20.4|20.32|20.4|20.32|20.41|20.33|20.39|20.31|123
1634216100000|2021-10-14 12:55:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|82
1634216400000|2021-10-14 13:00:00|20.34|20.26|20.34|20.26|20.39|20.31|20.34|20.26|182
1634216700000|2021-10-14 13:05:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|87
1634217000000|2021-10-14 13:10:00|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|121
1634217300000|2021-10-14 13:15:00|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|223
1634217600000|2021-10-14 13:20:00|20.32|20.24|20.3|20.22|20.35|20.27|20.29|20.21|360
1634217900000|2021-10-14 13:25:00|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|216
1634218200000|2021-10-14 13:30:00|20.24|20.16|20.27|20.19|20.27|20.19|20.19|20.11|477
1634218500000|2021-10-14 13:35:00|20.3|20.22|20.3|20.22|20.35|20.27|20.25|20.17|441
1634218800000|2021-10-14 13:40:00|20.25|20.17|20.29|20.21|20.3|20.22|20.21|20.13|415
1634219100000|2021-10-14 13:45:00|20.26|20.18|20.3|20.22|20.33|20.25|20.18|20.1|697
1634219400000|2021-10-14 13:50:00|20.32|20.24|20.33|20.25|20.38|20.3|20.31|20.23|408
1634219700000|2021-10-14 13:55:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|244
1634220000000|2021-10-14 14:00:00|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|266
1634220300000|2021-10-14 14:05:00|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|324
1634220600000|2021-10-14 14:10:00|20.34|20.26|20.37|20.29|20.37|20.29|20.33|20.25|435
1634220900000|2021-10-14 14:15:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|2323
1634221200000|2021-10-14 14:20:00|20.35|20.27|20.33|20.25|20.37|20.29|20.32|20.24|239
1634221500000|2021-10-14 14:25:00|20.37|20.29|20.37|20.29|20.38|20.3|20.33|20.25|795
1634221800000|2021-10-14 14:30:00|20.33|20.25|20.42|20.34|20.42|20.34|20.33|20.25|498
1634222100000|2021-10-14 14:35:00|20.4|20.32|20.32|20.24|20.42|20.34|20.32|20.24|694
1634222400000|2021-10-14 14:40:00|||||||||87
1634222700000|2021-10-14 14:45:00|20.31|20.23|20.3|20.22|20.32|20.24|20.27|20.19|565
1634223000000|2021-10-14 14:50:00|20.32|20.24|20.37|20.29|20.37|20.29|20.27|20.19|634
1634223300000|2021-10-14 14:55:00|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|50
1634223600000|2021-10-14 15:00:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|435
1634223900000|2021-10-14 15:05:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|85
1634224200000|2021-10-14 15:10:00|||||||||269
1634224500000|2021-10-14 15:15:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|516
1634224800000|2021-10-14 15:20:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|322
1634225100000|2021-10-14 15:25:00|20.22|20.14|20.18|20.1|20.23|20.15|20.18|20.1|357
1634225400000|2021-10-14 15:30:00|20.22|20.14|20.23|20.15|20.27|20.19|20.22|20.14|162
1634225700000|2021-10-14 15:35:00|||||||||31
1634226000000|2021-10-14 15:40:00|20.22|20.14|20.22|20.14|20.23|20.15|20.18|20.1|60
1634226900000|2021-10-14 15:55:00|20.21|20.13|20.17|20.09|20.21|20.13|20.16|20.08|189
1634227200000|2021-10-14 16:00:00|20.19|20.11|20.16|20.08|20.21|20.13|20.16|20.08|61
1634227500000|2021-10-14 16:05:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|11
1634227800000|2021-10-14 16:10:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|8
1634228100000|2021-10-14 16:15:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|2
1634228400000|2021-10-14 16:20:00|20.17|20.09|20.19|20.11|20.22|20.14|20.17|20.09|24
1634228700000|2021-10-14 16:25:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|6
1634229600000|2021-10-14 16:40:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1634229900000|2021-10-14 16:45:00|||||||||57
1634230200000|2021-10-14 16:50:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|47
1634230500000|2021-10-14 16:55:00|||||||||12
1634230800000|2021-10-14 17:00:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|38
1634231100000|2021-10-14 17:05:00|||||||||46
1634231700000|2021-10-14 17:15:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|88
1634232000000|2021-10-14 17:20:00|||||||||7
1634232300000|2021-10-14 17:25:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|37
1634232600000|2021-10-14 17:30:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|51
1634232900000|2021-10-14 17:35:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|23
1634233200000|2021-10-14 17:40:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|50
1634233500000|2021-10-14 17:45:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|11
1634233800000|2021-10-14 17:50:00|||||||||51
1634234100000|2021-10-14 17:55:00|||||||||50
1634235600000|2021-10-14 18:20:00|||||||||10
1634235900000|2021-10-14 18:25:00|20.11|20.03|20.04|19.96|20.12|20.04|20.04|19.96|98
1634236200000|2021-10-14 18:30:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|11
1634236500000|2021-10-14 18:35:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|15
1634236800000|2021-10-14 18:40:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|70
1634237100000|2021-10-14 18:45:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|43
1634237700000|2021-10-14 18:55:00|20.04|19.96|20.04|19.96|20.07|19.99|20.02|19.94|105
1634238000000|2021-10-14 19:00:00|20.07|19.99|20.07|19.99|20.07|19.99|20.02|19.94|0
1634238300000|2021-10-14 19:05:00|||||||||2
1634238600000|2021-10-14 19:10:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|1
1634239200000|2021-10-14 19:20:00|20.09|20.01|20.05|19.97|20.09|20.01|20.04|19.96|4
1634239500000|2021-10-14 19:25:00|20.02|19.94|20.05|19.97|20.07|19.99|20.02|19.94|12
1634239800000|2021-10-14 19:30:00|||||||||2
1634240100000|2021-10-14 19:35:00|20.07|19.99|20.05|19.97|20.07|19.99|20.03|19.95|1
1634240400000|2021-10-14 19:40:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|0
1634240700000|2021-10-14 19:45:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|20
1634241000000|2021-10-14 19:50:00|20.03|19.95|19.92|19.84|20.03|19.95|19.92|19.84|48
1634241300000|2021-10-14 19:55:00|19.93|19.85|20.03|19.78|20.03|19.89|19.92|19.78|72
1634256900000|2021-10-15 00:15:00|20.09|19.79|20.11|19.81|20.2|19.9|20.09|19.79|0
1634257200000|2021-10-15 00:20:00|20.12|19.82|20.11|19.81|20.14|19.84|20.08|19.78|0
1634257500000|2021-10-15 00:25:00|20.14|19.84|20.14|19.84|20.16|19.86|20.13|19.83|0
1634257800000|2021-10-15 00:30:00|20.12|19.82|20.14|19.84|20.14|19.84|20.11|19.81|0
1634258100000|2021-10-15 00:35:00|20.13|19.83|20.14|19.84|20.16|19.86|20.13|19.83|0
1634258400000|2021-10-15 00:40:00|20.13|19.83|20.11|19.81|20.14|19.84|20.11|19.81|0
1634258700000|2021-10-15 00:45:00|20.09|19.79|20.12|19.82|20.12|19.82|20.09|19.79|0
1634259000000|2021-10-15 00:50:00|20.1|19.8|20.09|19.79|20.1|19.8|20.07|19.77|0
1634259300000|2021-10-15 00:55:00|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|0
1634259600000|2021-10-15 01:00:00|20.07|19.77|20.12|19.82|20.12|19.82|20.07|19.77|0
1634259900000|2021-10-15 01:05:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1634260200000|2021-10-15 01:10:00|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|0
1634260500000|2021-10-15 01:15:00|20.12|19.82|20.14|19.84|20.16|19.86|20.12|19.82|0
1634260800000|2021-10-15 01:20:00|20.16|19.86|20.19|19.89|20.19|19.89|20.16|19.86|0
1634261100000|2021-10-15 01:25:00|20.16|19.86|20.17|19.87|20.17|19.87|20.15|19.85|0
1634261400000|2021-10-15 01:30:00|20.19|19.89|20.19|19.89|20.19|19.89|20.15|19.85|0
1634261700000|2021-10-15 01:35:00|20.17|19.87|20.16|19.86|20.19|19.89|20.14|19.84|0
1634262000000|2021-10-15 01:40:00|20.14|19.84|20.14|19.84|20.16|19.86|20.14|19.84|0
1634262300000|2021-10-15 01:45:00|20.16|19.86|20.14|19.84|20.16|19.86|20.14|19.84|0
1634262600000|2021-10-15 01:50:00|20.16|19.86|20.08|19.78|20.16|19.86|20.08|19.78|0
1634262900000|2021-10-15 01:55:00|20.05|19.75|20.05|19.75|20.08|19.78|20.05|19.75|0
1634263200000|2021-10-15 02:00:00|20.04|19.74|20.05|19.75|20.05|19.75|20.03|19.73|0
1634263500000|2021-10-15 02:05:00|20.07|19.77|20.05|19.75|20.07|19.77|20.03|19.73|0
1634263800000|2021-10-15 02:10:00|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|0
1634264100000|2021-10-15 02:15:00|20.04|19.74|20.01|19.71|20.04|19.74|20.01|19.71|0
1634264400000|2021-10-15 02:20:00|20|19.7|19.94|19.64|20.01|19.71|19.94|19.64|0
1634264700000|2021-10-15 02:25:00|19.96|19.66|19.94|19.64|19.97|19.67|19.94|19.64|0
1634265000000|2021-10-15 02:30:00|19.96|19.66|19.94|19.64|19.97|19.67|19.94|19.64|0
1634265300000|2021-10-15 02:35:00|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|0
1634265600000|2021-10-15 02:40:00|19.96|19.66|19.96|19.66|19.96|19.66|19.94|19.64|0
1634265900000|2021-10-15 02:45:00|19.94|19.64|19.94|19.64|19.96|19.66|19.94|19.64|0
1634266200000|2021-10-15 02:50:00|19.96|19.66|19.96|19.66|19.96|19.66|19.94|19.64|0
1634266500000|2021-10-15 02:55:00|19.94|19.64|19.97|19.67|20.01|19.71|19.94|19.64|0
1634266800000|2021-10-15 03:00:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634267100000|2021-10-15 03:05:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1634267400000|2021-10-15 03:10:00|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|0
1634267700000|2021-10-15 03:15:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634268000000|2021-10-15 03:20:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1634268300000|2021-10-15 03:25:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634268600000|2021-10-15 03:30:00|19.97|19.67|19.97|19.67|19.99|19.69|19.97|19.67|0
1634268900000|2021-10-15 03:35:00|19.99|19.69|19.97|19.67|19.99|19.69|19.97|19.67|0
1634269200000|2021-10-15 03:40:00|19.99|19.69|19.99|19.69|19.99|19.69|19.97|19.67|0
1634269500000|2021-10-15 03:45:00|19.97|19.67|19.99|19.69|19.99|19.69|19.97|19.67|0
1634269800000|2021-10-15 03:50:00|19.97|19.67|19.97|19.67|19.99|19.69|19.97|19.67|0
1634270100000|2021-10-15 03:55:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634270400000|2021-10-15 04:00:00|19.99|19.69|19.99|19.69|20|19.7|19.97|19.67|0
1634270700000|2021-10-15 04:05:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|0
1634271000000|2021-10-15 04:10:00|20|19.7|19.99|19.69|20|19.7|19.99|19.69|0
1634271300000|2021-10-15 04:15:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634271600000|2021-10-15 04:20:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634271900000|2021-10-15 04:25:00|20|19.7|19.97|19.67|20|19.7|19.97|19.67|0
1634272200000|2021-10-15 04:30:00|20|19.7|19.93|19.63|20|19.7|19.93|19.63|0
1634272500000|2021-10-15 04:35:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634273700000|2021-10-15 04:55:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274000000|2021-10-15 05:00:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274300000|2021-10-15 05:05:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274600000|2021-10-15 05:10:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634274900000|2021-10-15 05:15:00|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1634275200000|2021-10-15 05:20:00|19.95|19.65|19.91|19.61|19.95|19.65|19.91|19.61|0
1634275500000|2021-10-15 05:25:00|19.94|19.64|19.91|19.61|19.95|19.65|19.91|19.61|0
1634276100000|2021-10-15 05:35:00|19.94|19.64|19.94|19.64|19.94|19.64|19.91|19.61|0
1634276400000|2021-10-15 05:40:00|19.91|19.61|19.91|19.61|19.94|19.64|19.91|19.61|0
1634276700000|2021-10-15 05:45:00|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|0
1634277000000|2021-10-15 05:50:00|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|0
1634277300000|2021-10-15 05:55:00|19.92|19.62|19.82|19.52|19.92|19.62|19.82|19.52|0
1634277600000|2021-10-15 06:00:00|19.89|19.59|19.8|19.55|19.89|19.59|19.8|19.52|0
1634277900000|2021-10-15 06:05:00|19.78|19.53|19.71|19.63|19.8|19.64|19.64|19.52|63
1634278200000|2021-10-15 06:10:00|19.73|19.65|19.77|19.69|19.79|19.71|19.71|19.63|2
1634278500000|2021-10-15 06:15:00|19.79|19.71|19.83|19.75|19.85|19.77|19.79|19.71|5
1634278800000|2021-10-15 06:20:00|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|22
1634279100000|2021-10-15 06:25:00|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|5
1634279400000|2021-10-15 06:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1634279700000|2021-10-15 06:35:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|2
1634280000000|2021-10-15 06:40:00|19.8|19.72|19.82|19.74|19.84|19.76|19.79|19.71|8
1634280300000|2021-10-15 06:45:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|36
1634280600000|2021-10-15 06:50:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|6
1634280900000|2021-10-15 06:55:00|19.8|19.72|19.79|19.71|19.84|19.76|19.79|19.71|1
1634281200000|2021-10-15 07:00:00|19.8|19.72|19.74|19.66|19.8|19.72|19.68|19.6|405
1634281500000|2021-10-15 07:05:00|19.76|19.68|19.74|19.66|19.79|19.71|19.74|19.66|222
1634281800000|2021-10-15 07:10:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|118
1634282100000|2021-10-15 07:15:00|19.68|19.6|19.79|19.71|19.81|19.73|19.68|19.6|388
1634282400000|2021-10-15 07:20:00|19.81|19.73|19.79|19.71|19.84|19.76|19.76|19.68|22
1634282700000|2021-10-15 07:25:00|19.81|19.73|19.85|19.77|19.85|19.77|19.79|19.71|24
1634283000000|2021-10-15 07:30:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|86
1634283300000|2021-10-15 07:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|35
1634283600000|2021-10-15 07:40:00|19.92|19.84|19.92|19.84|19.95|19.87|19.9|19.82|5
1634283900000|2021-10-15 07:45:00|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|65
1634284200000|2021-10-15 07:50:00|20|19.92|19.98|19.9|20|19.92|19.95|19.87|329
1634284500000|2021-10-15 07:55:00|20|19.92|20|19.92|20|19.92|19.97|19.89|62
1634284800000|2021-10-15 08:00:00|19.99|19.91|19.95|19.87|20|19.92|19.94|19.86|85
1634285100000|2021-10-15 08:05:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|72
1634285400000|2021-10-15 08:10:00|19.94|19.86|19.89|19.81|19.95|19.87|19.89|19.81|125
1634285700000|2021-10-15 08:15:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|42
1634286000000|2021-10-15 08:20:00|19.9|19.82|19.94|19.86|19.95|19.87|19.9|19.82|1746
1634286300000|2021-10-15 08:25:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|62
1634286600000|2021-10-15 08:30:00|19.89|19.81|19.89|19.81|19.9|19.82|19.85|19.77|292
1634286900000|2021-10-15 08:35:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|26
1634287200000|2021-10-15 08:40:00|19.9|19.82|19.94|19.86|19.94|19.86|19.89|19.81|8
1634287500000|2021-10-15 08:45:00|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|149
1634287800000|2021-10-15 08:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|420
1634288100000|2021-10-15 08:55:00|||||||||1
1634288400000|2021-10-15 09:00:00|20|19.92|20|19.92|20|19.92|19.98|19.9|8
1634288700000|2021-10-15 09:05:00|||||||||63
1634289000000|2021-10-15 09:10:00|20.02|19.94|20|19.92|20.05|19.97|20|19.92|154
1634289300000|2021-10-15 09:15:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|80
1634289600000|2021-10-15 09:20:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|3
1634289900000|2021-10-15 09:25:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1634290200000|2021-10-15 09:30:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|80
1634290500000|2021-10-15 09:35:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|146
1634290800000|2021-10-15 09:40:00|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|266
1634291100000|2021-10-15 09:45:00|20|19.92|20|19.92|20|19.92|20|19.92|58
1634291400000|2021-10-15 09:50:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|77
1634291700000|2021-10-15 09:55:00|20.03|19.95|19.94|19.86|20.05|19.97|19.94|19.86|331
1634292000000|2021-10-15 10:00:00|19.97|19.89|19.99|19.91|19.99|19.91|19.94|19.86|60
1634292300000|2021-10-15 10:05:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|3
1634292600000|2021-10-15 10:10:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|62
1634292900000|2021-10-15 10:15:00|20.02|19.94|20.04|19.96|20.05|19.97|20.02|19.94|207
1634293200000|2021-10-15 10:20:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|146
1634293500000|2021-10-15 10:25:00|20.02|19.94|20|19.92|20.04|19.96|19.99|19.91|107
1634293800000|2021-10-15 10:30:00|20.04|19.96|20.09|20.01|20.1|20.02|20.04|19.96|506
1634294100000|2021-10-15 10:35:00|20.05|19.97|20.07|19.99|20.1|20.02|20.05|19.97|140
1634294400000|2021-10-15 10:40:00|20.09|20.01|20.1|20.02|20.1|20.02|20.07|19.99|321
1634294700000|2021-10-15 10:45:00|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|490
1634295000000|2021-10-15 10:50:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|70
1634295300000|2021-10-15 10:55:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|140
1634295600000|2021-10-15 11:00:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|186
1634295900000|2021-10-15 11:05:00|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|151
1634296200000|2021-10-15 11:10:00|||||||||22
1634296500000|2021-10-15 11:15:00|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|214
1634296800000|2021-10-15 11:20:00|20.13|20.05|20.11|20.03|20.16|20.08|20.11|20.03|125
1634297100000|2021-10-15 11:25:00|20.16|20.08|20.16|20.08|20.16|20.08|20.11|20.03|52
1634297400000|2021-10-15 11:30:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|25
1634297700000|2021-10-15 11:35:00|||||||||65
1634298000000|2021-10-15 11:40:00|||||||||45
1634298300000|2021-10-15 11:45:00|||||||||16
1634298600000|2021-10-15 11:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|30
1634298900000|2021-10-15 11:55:00|20.16|20.08|20.15|20.07|20.16|20.08|20.11|20.03|294
1634299200000|2021-10-15 12:00:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|52
1634299500000|2021-10-15 12:05:00|20.11|20.03|20.15|20.07|20.16|20.08|20.11|20.03|142
1634299800000|2021-10-15 12:10:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|17
1634300100000|2021-10-15 12:15:00|||||||||31
1634300400000|2021-10-15 12:20:00|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|62
1634300700000|2021-10-15 12:25:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|84
1634301000000|2021-10-15 12:30:00|20.16|20.08|20.1|20.02|20.16|20.08|20.1|20.02|254
1634301300000|2021-10-15 12:35:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|89
1634301600000|2021-10-15 12:40:00|19.99|19.91|20|19.92|20.05|19.97|19.99|19.91|27
1634301900000|2021-10-15 12:45:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|78
1634302200000|2021-10-15 12:50:00|20.06|19.98|20.05|19.97|20.1|20.02|20.05|19.97|77
1634302500000|2021-10-15 12:55:00|20|19.92|20|19.92|20.05|19.97|20|19.92|44
1634302800000|2021-10-15 13:00:00|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|44
1634303100000|2021-10-15 13:05:00|20|19.92|20.01|19.93|20.06|19.98|20|19.92|31
1634303400000|2021-10-15 13:10:00|20.05|19.97|20.01|19.93|20.05|19.97|20|19.92|73
1634303700000|2021-10-15 13:15:00|20|19.92|20.01|19.93|20.05|19.97|20|19.92|61
1634304000000|2021-10-15 13:20:00|20|19.92|20|19.92|20|19.92|20|19.92|47
1634304300000|2021-10-15 13:25:00|19.95|19.87|20|19.92|20|19.92|19.95|19.87|168
1634304600000|2021-10-15 13:30:00|19.97|19.89|19.97|19.89|20|19.92|19.95|19.87|290
1634304900000|2021-10-15 13:35:00|19.95|19.87|19.9|19.82|20|19.92|19.9|19.82|449
1634305200000|2021-10-15 13:40:00|19.89|19.81|19.82|19.74|19.9|19.82|19.82|19.74|538
1634305500000|2021-10-15 13:45:00|19.84|19.76|19.79|19.71|19.84|19.76|19.74|19.66|419
1634305800000|2021-10-15 13:50:00|19.78|19.7|19.76|19.68|19.79|19.71|19.74|19.66|350
1634306100000|2021-10-15 13:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.68|19.6|441
1634306400000|2021-10-15 14:00:00|19.73|19.65|19.78|19.7|19.84|19.76|19.73|19.65|269
1634306700000|2021-10-15 14:05:00|19.79|19.71|19.76|19.68|19.79|19.71|19.73|19.65|217
1634307000000|2021-10-15 14:10:00|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|539
1634307300000|2021-10-15 14:15:00|19.78|19.7|19.85|19.77|19.85|19.77|19.78|19.7|435
1634307600000|2021-10-15 14:20:00|19.84|19.76|19.85|19.77|19.85|19.77|19.8|19.72|81
1634307900000|2021-10-15 14:25:00|19.9|19.82|20|19.92|20|19.92|19.85|19.77|226
1634308200000|2021-10-15 14:30:00|19.95|19.87|19.9|19.82|20|19.92|19.9|19.82|225
1634308500000|2021-10-15 14:35:00|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|353
1634308800000|2021-10-15 14:40:00|19.94|19.86|19.89|19.81|19.95|19.87|19.89|19.81|416
1634309100000|2021-10-15 14:45:00|19.85|19.77|19.84|19.76|19.89|19.81|19.84|19.76|148
1634309400000|2021-10-15 14:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|145
1634309700000|2021-10-15 14:55:00|19.79|19.71|19.81|19.73|19.84|19.76|19.79|19.71|39
1634310000000|2021-10-15 15:00:00|19.84|19.76|19.84|19.76|19.84|19.76|19.79|19.71|425
1634310300000|2021-10-15 15:05:00|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|516
1634310600000|2021-10-15 15:10:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|820
1634310900000|2021-10-15 15:15:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|496
1634311200000|2021-10-15 15:20:00|19.84|19.76|19.84|19.76|19.84|19.76|19.79|19.71|522
1634311500000|2021-10-15 15:25:00|||||||||781
1634311800000|2021-10-15 15:30:00|||||||||287
1634312100000|2021-10-15 15:35:00|19.88|19.8|19.93|19.85|19.94|19.86|19.88|19.8|13
1634312400000|2021-10-15 15:40:00|19.94|19.86|19.99|19.91|20.01|19.93|19.93|19.85|97
1634312700000|2021-10-15 15:45:00|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|5
1634313000000|2021-10-15 15:50:00|20.04|19.96|19.98|19.9|20.04|19.96|19.98|19.9|60
1634313300000|2021-10-15 15:55:00|19.99|19.91|20.01|19.93|20.04|19.96|19.94|19.86|84
1634313600000|2021-10-15 16:00:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634313900000|2021-10-15 16:05:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|2
1634314200000|2021-10-15 16:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634314500000|2021-10-15 16:15:00|||||||||2
1634314800000|2021-10-15 16:20:00|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|20
1634315100000|2021-10-15 16:25:00|20.03|19.95|20.03|19.95|20.04|19.96|20.01|19.93|2
1634315400000|2021-10-15 16:30:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|4
1634315700000|2021-10-15 16:35:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|6
1634316000000|2021-10-15 16:40:00|||||||||3
1634317200000|2021-10-15 17:00:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1634317500000|2021-10-15 17:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|24
1634317800000|2021-10-15 17:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|5
1634318100000|2021-10-15 17:15:00|20.03|19.95|20.03|19.95|20.04|19.96|19.99|19.91|5
1634318400000|2021-10-15 17:20:00|20.04|19.96|20.03|19.95|20.04|19.96|20.01|19.93|2
1634318700000|2021-10-15 17:25:00|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|0
1634319000000|2021-10-15 17:30:00|20.01|19.93|19.99|19.91|20.03|19.95|19.99|19.91|19
1634319300000|2021-10-15 17:35:00|||||||||5
1634319900000|2021-10-15 17:45:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|9
1634320200000|2021-10-15 17:50:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|4
1634320500000|2021-10-15 17:55:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1634320800000|2021-10-15 18:00:00|||||||||7
1634322000000|2021-10-15 18:20:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|2
1634322300000|2021-10-15 18:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|1
1634322600000|2021-10-15 18:30:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|1
1634322900000|2021-10-15 18:35:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1634323200000|2021-10-15 18:40:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|3
1634323500000|2021-10-15 18:45:00|||||||||19
1634323800000|2021-10-15 18:50:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|14
1634324100000|2021-10-15 18:55:00|19.98|19.9|19.98|19.9|20.01|19.93|19.98|19.9|80
1634324400000|2021-10-15 19:00:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1634324700000|2021-10-15 19:05:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|0
1634325000000|2021-10-15 19:10:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1634325300000|2021-10-15 19:15:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|19
1634325600000|2021-10-15 19:20:00|20.01|19.93|20.02|19.94|20.03|19.95|19.98|19.9|99
1634325900000|2021-10-15 19:25:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1634326200000|2021-10-15 19:30:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|20
1634326500000|2021-10-15 19:35:00|20.05|19.97|20.06|19.98|20.08|20|20.05|19.97|31
1634326800000|2021-10-15 19:40:00|20.08|20|20.08|20|20.11|20.03|20.08|20|4
1634327100000|2021-10-15 19:45:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|6
1634327400000|2021-10-15 19:50:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|19
1634327700000|2021-10-15 19:55:00|20.16|20.08|20.27|20.02|20.27|20.1|20.13|20.02|32
1634516100000|2021-10-18 00:15:00|20.62|20.32|20.6|20.3|20.65|20.35|20.54|20.24|0
1634516400000|2021-10-18 00:20:00|20.62|20.32|20.45|20.2|20.62|20.32|20.45|20.2|0
1634516700000|2021-10-18 00:25:00|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1634517000000|2021-10-18 00:30:00|20.45|20.2|20.53|20.23|20.55|20.28|20.45|20.2|0
1634517300000|2021-10-18 00:35:00|20.5|20.2|20.53|20.23|20.55|20.25|20.5|20.2|4
1634517600000|2021-10-18 00:40:00|20.5|20.2|20.46|20.16|20.53|20.23|20.43|20.13|0
1634517900000|2021-10-18 00:45:00|20.48|20.18|20.53|20.23|20.53|20.23|20.46|20.16|0
1634518200000|2021-10-18 00:50:00|20.5|20.2|20.43|20.13|20.5|20.2|20.43|20.13|0
1634518500000|2021-10-18 00:55:00|20.46|20.16|20.46|20.16|20.46|20.16|20.43|20.13|0
1634518800000|2021-10-18 01:00:00|20.53|20.23|20.51|20.21|20.53|20.23|20.48|20.18|0
1634519100000|2021-10-18 01:05:00|20.48|20.18|20.46|20.16|20.48|20.18|20.41|20.11|0
1634519400000|2021-10-18 01:10:00|20.48|20.18|20.55|20.25|20.55|20.25|20.48|20.18|0
1634519700000|2021-10-18 01:15:00|20.53|20.23|20.51|20.21|20.53|20.23|20.48|20.18|0
1634520000000|2021-10-18 01:20:00|20.48|20.18|20.53|20.23|20.53|20.23|20.46|20.16|0
1634520600000|2021-10-18 01:30:00|20.56|20.26|20.56|20.26|20.56|20.26|20.51|20.21|0
1634520900000|2021-10-18 01:35:00|20.53|20.23|20.56|20.26|20.58|20.28|20.46|20.16|0
1634521200000|2021-10-18 01:40:00|20.53|20.23|20.56|20.26|20.58|20.28|20.51|20.21|0
1634521500000|2021-10-18 01:45:00|20.53|20.23|20.56|20.26|20.58|20.28|20.51|20.21|0
1634521800000|2021-10-18 01:50:00|20.53|20.23|20.53|20.23|20.53|20.23|20.43|20.13|0
1634522100000|2021-10-18 01:55:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1634522400000|2021-10-18 02:00:00|20.48|20.18|20.51|20.21|20.53|20.23|20.43|20.13|0
1634522700000|2021-10-18 02:05:00|20.48|20.18|20.53|20.23|20.53|20.23|20.44|20.14|0
1634523000000|2021-10-18 02:10:00|20.51|20.21|20.53|20.23|20.53|20.23|20.44|20.14|0
1634523300000|2021-10-18 02:15:00|20.51|20.21|20.51|20.21|20.53|20.23|20.44|20.14|0
1634523600000|2021-10-18 02:20:00|20.53|20.23|20.48|20.18|20.53|20.23|20.46|20.16|0
1634523900000|2021-10-18 02:25:00|20.46|20.16|20.46|20.16|20.46|20.16|20.41|20.11|0
1634524200000|2021-10-18 02:30:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634524500000|2021-10-18 02:35:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634524800000|2021-10-18 02:40:00|20.44|20.14|20.46|20.16|20.46|20.16|20.44|20.14|0
1634525100000|2021-10-18 02:45:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634525400000|2021-10-18 02:50:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634525700000|2021-10-18 02:55:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634526000000|2021-10-18 03:00:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634526300000|2021-10-18 03:05:00|20.44|20.14|20.46|20.16|20.46|20.16|20.41|20.11|0
1634526600000|2021-10-18 03:10:00|20.44|20.14|20.41|20.11|20.46|20.16|20.41|20.11|0
1634526900000|2021-10-18 03:15:00|20.37|20.12|20.41|20.16|20.49|20.19|20.34|20.04|0
1634527200000|2021-10-18 03:20:00|20.39|20.14|20.41|20.16|20.46|20.16|20.39|20.11|0
1634527500000|2021-10-18 03:25:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1634527800000|2021-10-18 03:30:00|20.28|20.2|20.46|20.16|20.46|20.2|20.28|19.99|24
1634528100000|2021-10-18 03:35:00|20.44|20.14|20.44|20.14|20.46|20.16|20.42|20.12|0
1634528400000|2021-10-18 03:40:00|20.46|20.16|20.46|20.16|20.46|20.16|20.42|20.12|0
1634528700000|2021-10-18 03:45:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634529000000|2021-10-18 03:50:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634529300000|2021-10-18 03:55:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634529600000|2021-10-18 04:00:00|20.46|20.16|20.46|20.16|20.46|20.16|20.41|20.11|0
1634529900000|2021-10-18 04:05:00|20.41|20.11|20.46|20.16|20.46|20.16|20.41|20.11|0
1634530200000|2021-10-18 04:10:00|20.42|20.12|20.46|20.16|20.46|20.16|20.42|20.12|0
1634530500000|2021-10-18 04:15:00|20.44|20.14|20.46|20.16|20.46|20.16|20.39|20.09|0
1634530800000|2021-10-18 04:20:00|20.44|20.14|20.46|20.16|20.46|20.16|20.39|20.09|0
1634531100000|2021-10-18 04:25:00|20.44|20.14|20.46|20.16|20.46|20.16|20.39|20.09|0
1634531400000|2021-10-18 04:30:00|20.47|20.17|20.47|20.17|20.47|20.17|20.42|20.12|0
1634531700000|2021-10-18 04:35:00|20.44|20.14|20.47|20.17|20.47|20.17|20.39|20.09|0
1634532000000|2021-10-18 04:40:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634532300000|2021-10-18 04:45:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634532600000|2021-10-18 04:50:00|20.44|20.14|20.47|20.17|20.47|20.17|20.42|20.12|0
1634532900000|2021-10-18 04:55:00|20.44|20.14|20.52|20.22|20.52|20.22|20.42|20.12|0
1634533200000|2021-10-18 05:00:00|20.49|20.19|20.52|20.22|20.52|20.22|20.42|20.12|0
1634533500000|2021-10-18 05:05:00|20.49|20.19|20.52|20.22|20.52|20.22|20.42|20.12|0
1634533800000|2021-10-18 05:10:00|20.44|20.14|20.52|20.22|20.52|20.22|20.42|20.12|0
1634534100000|2021-10-18 05:15:00|20.42|20.12|20.52|20.22|20.52|20.22|20.42|20.12|0
1634534400000|2021-10-18 05:20:00|20.49|20.19|20.52|20.22|20.52|20.22|20.42|20.12|0
1634534700000|2021-10-18 05:25:00|20.47|20.19|20.49|20.19|20.49|20.19|20.44|20.14|0
1634535000000|2021-10-18 05:30:00|20.47|20.17|20.49|20.19|20.49|20.19|20.44|20.14|0
1634535300000|2021-10-18 05:35:00|20.47|20.17|20.47|20.17|20.52|20.22|20.42|20.12|0
1634535600000|2021-10-18 05:40:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1634535900000|2021-10-18 05:45:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1634536200000|2021-10-18 05:50:00|20.42|20.12|20.47|20.17|20.47|20.17|20.42|20.12|0
1634536500000|2021-10-18 05:55:00|20.45|20.15|20.47|20.17|20.47|20.17|20.42|20.12|0
1634536800000|2021-10-18 06:00:00|20.52|20.22|20.59|20.51|20.63|20.53|20.52|20.22|55
1634537100000|2021-10-18 06:05:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|13
1634537400000|2021-10-18 06:10:00|20.57|20.49|20.59|20.51|20.62|20.54|20.57|20.49|5
1634537700000|2021-10-18 06:15:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1634538000000|2021-10-18 06:20:00|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|17
1634538300000|2021-10-18 06:25:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|1
1634538600000|2021-10-18 06:30:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|23
1634538900000|2021-10-18 06:35:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|9
1634539200000|2021-10-18 06:40:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|11
1634539800000|2021-10-18 06:50:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|71
1634540100000|2021-10-18 06:55:00|20.4|20.32|20.4|20.32|20.42|20.34|20.37|20.29|90
1634540400000|2021-10-18 07:00:00|20.37|20.29|20.43|20.35|20.47|20.39|20.32|20.24|319
1634540700000|2021-10-18 07:05:00|20.42|20.34|20.53|20.45|20.53|20.45|20.42|20.34|292
1634541000000|2021-10-18 07:10:00|20.5|20.42|20.48|20.4|20.53|20.45|20.45|20.37|158
1634541300000|2021-10-18 07:15:00|20.45|20.37|20.53|20.45|20.53|20.45|20.43|20.35|248
1634541600000|2021-10-18 07:20:00|20.55|20.47|20.63|20.55|20.73|20.65|20.53|20.45|424
1634541900000|2021-10-18 07:25:00|20.58|20.5|20.48|20.4|20.63|20.55|20.48|20.4|411
1634542200000|2021-10-18 07:30:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|69
1634542500000|2021-10-18 07:35:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|418
1634542800000|2021-10-18 07:40:00|||||||||280
1634543100000|2021-10-18 07:45:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|95
1634543400000|2021-10-18 07:50:00|20.56|20.48|20.53|20.45|20.58|20.5|20.53|20.45|266
1634543700000|2021-10-18 07:55:00|20.51|20.43|20.48|20.4|20.53|20.45|20.43|20.35|426
1634544000000|2021-10-18 08:00:00|20.53|20.45|20.43|20.35|20.53|20.45|20.38|20.3|312
1634544300000|2021-10-18 08:05:00|20.46|20.38|20.38|20.3|20.48|20.4|20.38|20.3|80
1634544600000|2021-10-18 08:10:00|20.36|20.28|20.38|20.3|20.38|20.3|20.33|20.25|234
1634544900000|2021-10-18 08:15:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|370
1634545200000|2021-10-18 08:20:00|20.41|20.33|20.33|20.25|20.43|20.35|20.28|20.2|421
1634545500000|2021-10-18 08:25:00|20.38|20.3|20.38|20.3|20.38|20.3|20.33|20.25|524
1634545800000|2021-10-18 08:30:00|20.35|20.27|20.38|20.3|20.38|20.3|20.33|20.25|90
1634546100000|2021-10-18 08:35:00|20.33|20.25|20.4|20.32|20.43|20.35|20.33|20.25|289
1634546400000|2021-10-18 08:40:00|20.43|20.35|20.43|20.35|20.48|20.4|20.38|20.3|70
1634546700000|2021-10-18 08:45:00|20.48|20.4|20.43|20.35|20.48|20.4|20.38|20.3|75
1634547000000|2021-10-18 08:50:00|20.45|20.37|20.48|20.4|20.48|20.4|20.43|20.35|122
1634547300000|2021-10-18 08:55:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|3
1634547600000|2021-10-18 09:00:00|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|261
1634547900000|2021-10-18 09:05:00|20.53|20.45|20.53|20.45|20.58|20.5|20.5|20.42|89
1634548200000|2021-10-18 09:10:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|91
1634548500000|2021-10-18 09:15:00|20.56|20.48|20.53|20.45|20.56|20.48|20.51|20.43|62
1634548800000|2021-10-18 09:20:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|41
1634549100000|2021-10-18 09:25:00|20.45|20.37|20.43|20.35|20.48|20.4|20.43|20.35|101
1634549400000|2021-10-18 09:30:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|150
1634549700000|2021-10-18 09:35:00|||||||||188
1634550000000|2021-10-18 09:40:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|260
1634550300000|2021-10-18 09:45:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|142
1634550600000|2021-10-18 09:50:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|19
1634550900000|2021-10-18 09:55:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|77
1634551200000|2021-10-18 10:00:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|13
1634551500000|2021-10-18 10:05:00|||||||||13
1634551800000|2021-10-18 10:10:00|20.53|20.45|20.63|20.55|20.63|20.55|20.53|20.45|256
1634552100000|2021-10-18 10:15:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|64
1634552400000|2021-10-18 10:20:00|||||||||107
1634552700000|2021-10-18 10:25:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|127
1634553000000|2021-10-18 10:30:00|||||||||7
1634553300000|2021-10-18 10:35:00|||||||||3
1634553600000|2021-10-18 10:40:00|20.68|20.6|20.63|20.55|20.68|20.6|20.58|20.5|219
1634553900000|2021-10-18 10:45:00|||||||||18
1634554200000|2021-10-18 10:50:00|20.66|20.58|20.68|20.6|20.73|20.65|20.63|20.55|24
1634554500000|2021-10-18 10:55:00|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|281
1634554800000|2021-10-18 11:00:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|9
1634555100000|2021-10-18 11:05:00|20.64|20.56|20.58|20.5|20.64|20.56|20.58|20.5|179
1634555400000|2021-10-18 11:10:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|22
1634555700000|2021-10-18 11:15:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|32
1634556000000|2021-10-18 11:20:00|20.54|20.46|20.53|20.45|20.58|20.5|20.53|20.45|30
1634556300000|2021-10-18 11:25:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|23
1634556600000|2021-10-18 11:30:00|20.53|20.45|20.54|20.46|20.54|20.46|20.49|20.41|42
1634556900000|2021-10-18 11:35:00|20.49|20.41|20.56|20.48|20.59|20.51|20.49|20.41|127
1634557200000|2021-10-18 11:40:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|102
1634557500000|2021-10-18 11:45:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|133
1634557800000|2021-10-18 11:50:00|||||||||5
1634558100000|2021-10-18 11:55:00|20.56|20.48|20.59|20.51|20.59|20.51|20.54|20.46|61
1634558400000|2021-10-18 12:00:00|20.64|20.56|20.74|20.66|20.79|20.71|20.64|20.56|470
1634558700000|2021-10-18 12:05:00|20.69|20.61|20.64|20.56|20.74|20.66|20.64|20.56|214
1634559000000|2021-10-18 12:10:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|116
1634559300000|2021-10-18 12:15:00|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|71
1634559600000|2021-10-18 12:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.74|20.66|85
1634559900000|2021-10-18 12:25:00|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|64
1634560200000|2021-10-18 12:30:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|50
1634560500000|2021-10-18 12:35:00|20.76|20.68|20.74|20.66|20.79|20.71|20.74|20.66|21
1634560800000|2021-10-18 12:40:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|111
1634561100000|2021-10-18 12:45:00|20.79|20.71|20.79|20.71|20.82|20.74|20.74|20.66|106
1634561400000|2021-10-18 12:50:00|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|62
1634561700000|2021-10-18 12:55:00|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|129
1634562000000|2021-10-18 13:00:00|20.79|20.71|20.74|20.66|20.84|20.76|20.74|20.66|327
1634562300000|2021-10-18 13:05:00|20.69|20.61|20.74|20.66|20.74|20.66|20.69|20.61|98
1634562600000|2021-10-18 13:10:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|51
1634562900000|2021-10-18 13:15:00|20.74|20.66|20.74|20.66|20.77|20.69|20.74|20.66|58
1634563200000|2021-10-18 13:20:00|20.72|20.64|20.74|20.66|20.79|20.71|20.72|20.64|145
1634563500000|2021-10-18 13:25:00|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|281
1634563800000|2021-10-18 13:30:00|20.77|20.69|20.79|20.71|20.79|20.71|20.74|20.66|296
1634564100000|2021-10-18 13:35:00|20.84|20.76|20.74|20.66|20.84|20.76|20.74|20.66|451
1634564400000|2021-10-18 13:40:00|20.77|20.69|20.54|20.46|20.77|20.69|20.54|20.46|414
1634564700000|2021-10-18 13:45:00|20.57|20.49|20.49|20.41|20.59|20.51|20.44|20.36|362
1634565000000|2021-10-18 13:50:00|20.44|20.36|20.49|20.41|20.54|20.46|20.44|20.36|275
1634565300000|2021-10-18 13:55:00|||||||||94
1634565600000|2021-10-18 14:00:00|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|410
1634565900000|2021-10-18 14:05:00|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|383
1634566200000|2021-10-18 14:10:00|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|157
1634566500000|2021-10-18 14:15:00|20.49|20.41|20.49|20.41|20.54|20.46|20.44|20.36|351
1634566800000|2021-10-18 14:20:00|20.52|20.44|20.54|20.46|20.54|20.46|20.49|20.41|267
1634567100000|2021-10-18 14:25:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|59
1634567400000|2021-10-18 14:30:00|20.54|20.46|20.54|20.46|20.57|20.49|20.49|20.41|283
1634567700000|2021-10-18 14:35:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|180
1634568000000|2021-10-18 14:40:00|20.49|20.41|20.49|20.41|20.52|20.44|20.49|20.41|241
1634568300000|2021-10-18 14:45:00|20.44|20.36|20.44|20.36|20.49|20.41|20.44|20.36|239
1634568600000|2021-10-18 14:50:00|20.42|20.34|20.44|20.36|20.44|20.36|20.39|20.31|370
1634568900000|2021-10-18 14:55:00|20.42|20.34|20.42|20.34|20.44|20.36|20.39|20.31|161
1634569200000|2021-10-18 15:00:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|16992
1634569500000|2021-10-18 15:05:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|97
1634569800000|2021-10-18 15:10:00|||||||||65
1634570100000|2021-10-18 15:15:00|20.37|20.29|20.39|20.31|20.39|20.31|20.34|20.26|606
1634570400000|2021-10-18 15:20:00|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|1356
1634570700000|2021-10-18 15:25:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|1593
1634571000000|2021-10-18 15:30:00|||||||||534
1634571300000|2021-10-18 15:35:00|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|176
1634571600000|2021-10-18 15:40:00|||||||||10
1634571900000|2021-10-18 15:45:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|5
1634572200000|2021-10-18 15:50:00|20.32|20.24|20.25|20.17|20.32|20.24|20.25|20.17|41
1634572500000|2021-10-18 15:55:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|117
1634572800000|2021-10-18 16:00:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|30
1634573100000|2021-10-18 16:05:00|20.3|20.22|20.3|20.22|20.3|20.22|20.25|20.17|14
1634573400000|2021-10-18 16:10:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|3
1634573700000|2021-10-18 16:15:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|12
1634574000000|2021-10-18 16:20:00|||||||||16
1634574300000|2021-10-18 16:25:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|19
1634574900000|2021-10-18 16:35:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|31
1634575500000|2021-10-18 16:45:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|35
1634575800000|2021-10-18 16:50:00|20.27|20.19|20.27|20.19|20.3|20.22|20.25|20.17|27
1634576100000|2021-10-18 16:55:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|0
1634577600000|2021-10-18 17:20:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|57
1634578200000|2021-10-18 17:30:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1634580000000|2021-10-18 18:00:00|20.3|20.22|20.23|20.15|20.3|20.22|20.23|20.15|16
1634580300000|2021-10-18 18:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1634581500000|2021-10-18 18:25:00|||||||||1
1634582700000|2021-10-18 18:45:00|||||||||179586
1634583000000|2021-10-18 18:50:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|19955
1634583300000|2021-10-18 18:55:00|||||||||3
1634583600000|2021-10-18 19:00:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1634583900000|2021-10-18 19:05:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|3
1634584200000|2021-10-18 19:10:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1634584500000|2021-10-18 19:15:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1634584800000|2021-10-18 19:20:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1634585100000|2021-10-18 19:25:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1634585400000|2021-10-18 19:30:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1634585700000|2021-10-18 19:35:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1634586000000|2021-10-18 19:40:00|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|2
1634586300000|2021-10-18 19:45:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1634586600000|2021-10-18 19:50:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|7
1634586900000|2021-10-18 19:55:00|20.26|20.18|20.27|20.02|20.27|20.18|20.11|19.99|31
1634602500000|2021-10-19 00:15:00|20.25|19.95|20.28|19.98|20.3|20|20.04|19.85|0
1634602800000|2021-10-19 00:20:00|20.25|19.95|20.2|19.9|20.25|19.95|20.15|19.85|0
1634603100000|2021-10-19 00:25:00|20.18|19.88|20.2|19.9|20.2|19.9|20.18|19.88|0
1634603400000|2021-10-19 00:30:00|20.18|19.88|20.2|19.9|20.2|19.9|20.18|19.88|0
1634603700000|2021-10-19 00:35:00|20.18|19.88|20.25|19.95|20.25|19.95|20.18|19.88|0
1634604000000|2021-10-19 00:40:00|20.2|19.9|20.25|19.95|20.25|19.95|20.2|19.9|0
1634604300000|2021-10-19 00:45:00|20.2|19.9|20.15|19.9|20.25|19.95|20.15|19.9|0
1634604600000|2021-10-19 00:50:00|20.04|19.96|20.15|19.9|20.15|19.96|20.04|19.88|40
1634604900000|2021-10-19 00:55:00|20.13|19.83|20.15|19.9|20.15|20.01|19.99|19.83|4
1634605200000|2021-10-19 01:00:00|20.13|19.88|20.15|19.9|20.15|20.01|20.09|19.88|0
1634605500000|2021-10-19 01:05:00|20.09|20.01|20.3|20|20.33|20.08|20.09|19.98|5
1634605800000|2021-10-19 01:10:00|20.33|20.03|20.35|20.05|20.38|20.08|20.3|20|0
1634606100000|2021-10-19 01:15:00|20.3|20|20.35|20.05|20.35|20.05|20.3|20|0
1634606400000|2021-10-19 01:20:00|20.33|20.03|20.35|20.05|20.35|20.05|20.28|19.98|0
1634607000000|2021-10-19 01:30:00|20.33|20.03|20.28|19.98|20.35|20.05|20.28|19.98|0
1634607300000|2021-10-19 01:35:00|20.25|19.95|20.28|19.98|20.3|20|20.25|19.95|0
1634607600000|2021-10-19 01:40:00|20.3|20|20.28|19.98|20.3|20|20.25|19.95|0
1634607900000|2021-10-19 01:45:00|20.25|19.95|20.25|19.95|20.25|19.95|20.23|19.93|0
1634608200000|2021-10-19 01:50:00|20.28|19.98|20.23|19.93|20.28|19.98|20.23|19.93|0
1634608500000|2021-10-19 01:55:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634608800000|2021-10-19 02:00:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634609100000|2021-10-19 02:05:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634609400000|2021-10-19 02:10:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634609700000|2021-10-19 02:15:00|20.25|19.95|20.23|19.93|20.25|19.95|20.23|19.93|0
1634610000000|2021-10-19 02:20:00|20.25|19.95|20.23|19.93|20.25|19.95|20.2|19.9|0
1634610300000|2021-10-19 02:25:00|20.2|19.9|20.23|19.93|20.25|19.95|20.2|19.9|0
1634610600000|2021-10-19 02:30:00|20.2|19.9|20.23|19.93|20.25|19.95|20.2|19.9|0
1634610900000|2021-10-19 02:35:00|20.25|19.95|20.23|19.93|20.25|19.95|20.21|19.91|0
1634611200000|2021-10-19 02:40:00|20.21|19.91|20.25|19.95|20.25|19.95|20.21|19.91|0
1634611500000|2021-10-19 02:45:00|20.26|19.96|20.26|19.96|20.28|19.98|20.26|19.96|0
1634611800000|2021-10-19 02:50:00|20.23|19.93|20.23|19.93|20.26|19.96|20.23|19.93|0
1634612100000|2021-10-19 02:55:00|20.21|19.91|20.23|19.93|20.28|19.98|20.21|19.91|0
1634612400000|2021-10-19 03:00:00|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|0
1634612700000|2021-10-19 03:05:00|20.26|19.96|20.23|19.93|20.26|19.96|20.21|19.91|0
1634613000000|2021-10-19 03:10:00|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|0
1634613300000|2021-10-19 03:15:00|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|0
1634613600000|2021-10-19 03:20:00|20.21|19.91|20.21|19.91|20.26|19.96|20.18|19.88|0
1634613900000|2021-10-19 03:25:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634614200000|2021-10-19 03:30:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634614800000|2021-10-19 03:40:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634615100000|2021-10-19 03:45:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|0
1634615400000|2021-10-19 03:50:00|20.18|19.88|20.21|19.91|20.21|19.91|20.16|19.86|30
1634615700000|2021-10-19 03:55:00|20.18|19.88|20.13|19.88|20.21|19.91|20.13|19.86|30
1634616000000|2021-10-19 04:00:00|20.11|19.83|20.13|19.88|20.13|19.92|20|19.83|0
1634616900000|2021-10-19 04:15:00|20.11|19.83|20.13|19.88|20.13|19.88|20.11|19.83|0
1634617200000|2021-10-19 04:20:00|20.11|19.83|20.13|19.88|20.13|19.88|20.11|19.83|0
1634617500000|2021-10-19 04:25:00|20.08|19.83|20.13|19.88|20.13|19.88|20.08|19.83|0
1634617800000|2021-10-19 04:30:00|20.11|19.83|20.13|19.88|20.13|19.88|20.08|19.83|0
1634618100000|2021-10-19 04:35:00|20.11|19.83|20.13|19.88|20.13|19.88|20.11|19.83|0
1634618400000|2021-10-19 04:40:00||19.83||19.88||19.88||19.83|0
1634618700000|2021-10-19 04:45:00|20.11|19.83|20.13|19.88|20.13|19.97|19.97|19.83|5
1634619000000|2021-10-19 04:50:00||19.83||19.83||19.88||19.83|0
1634619300000|2021-10-19 04:55:00|20.18|19.88|19.95|19.87|20.18|19.89|19.95|19.76|12
1634619600000|2021-10-19 05:00:00|20.01|19.76|19.95|19.87|20.01|19.87|19.95|19.76|0
1634619900000|2021-10-19 05:05:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|14
1634620200000|2021-10-19 05:10:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|3
1634620500000|2021-10-19 05:15:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1634620800000|2021-10-19 05:20:00|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1634621400000|2021-10-19 05:30:00|20.01|19.76|20.01|19.76|20.01|19.87|19.95|19.76|0
1634621700000|2021-10-19 05:35:00|19.95|19.87|20.01|19.76|20.01|19.87|19.95|19.76|0
1634622600000|2021-10-19 05:50:00|19.95|19.87|20.01|19.76|20.01|19.87|19.95|19.76|0
1634622900000|2021-10-19 05:55:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1634623200000|2021-10-19 06:00:00|19.97|19.89|19.9|19.82|19.97|19.89|19.9|19.82|31
1634623500000|2021-10-19 06:05:00|19.92|19.84|19.93|19.85|19.97|19.89|19.92|19.84|32
1634623800000|2021-10-19 06:10:00|19.97|19.89|19.93|19.85|19.97|19.89|19.88|19.8|73
1634624100000|2021-10-19 06:15:00|||||||||2
1634624400000|2021-10-19 06:20:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|10
1634624700000|2021-10-19 06:25:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|102
1634625000000|2021-10-19 06:30:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1634625300000|2021-10-19 06:35:00|||||||||8
1634625600000|2021-10-19 06:40:00|||||||||346
1634625900000|2021-10-19 06:45:00|19.93|19.85|19.88|19.8|19.93|19.85|19.83|19.75|54
1634626200000|2021-10-19 06:50:00|19.93|19.85|19.98|19.9|19.98|19.9|19.9|19.82|243
1634626500000|2021-10-19 06:55:00|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|154
1634626800000|2021-10-19 07:00:00|20|19.92|20.03|19.95|20.08|20|20|19.92|338
1634627100000|2021-10-19 07:05:00|20.05|19.97|20.13|20.05|20.13|20.05|20.03|19.95|505
1634627400000|2021-10-19 07:10:00|20.18|20.1|20.22|20.14|20.22|20.14|20.13|20.05|401
1634627700000|2021-10-19 07:15:00|20.18|20.1|20.27|20.19|20.27|20.19|20.17|20.09|500
1634628000000|2021-10-19 07:20:00|20.22|20.14|20.22|20.14|20.27|20.19|20.17|20.09|167
1634628300000|2021-10-19 07:25:00|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|112
1634628600000|2021-10-19 07:30:00|20.2|20.12|20.13|20.05|20.22|20.14|20.13|20.05|115
1634628900000|2021-10-19 07:35:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|48
1634629200000|2021-10-19 07:40:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|28
1634629500000|2021-10-19 07:45:00|20.15|20.07|20.15|20.07|20.18|20.1|20.13|20.05|41
1634629800000|2021-10-19 07:50:00|20.17|20.09|20.13|20.05|20.18|20.1|20.13|20.05|40
1634630100000|2021-10-19 07:55:00|||||||||12
1634630400000|2021-10-19 08:00:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|25
1634630700000|2021-10-19 08:05:00|20.1|20.02|19.98|19.9|20.1|20.02|19.98|19.9|190
1634631000000|2021-10-19 08:10:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|22
1634631300000|2021-10-19 08:15:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|95
1634631600000|2021-10-19 08:20:00|||||||||5
1634631900000|2021-10-19 08:25:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|358
1634632200000|2021-10-19 08:30:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|253
1634632500000|2021-10-19 08:35:00|||||||||165
1634632800000|2021-10-19 08:40:00|||||||||26
1634633100000|2021-10-19 08:45:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|256
1634633400000|2021-10-19 08:50:00|19.98|19.9|20.08|20|20.08|20|19.98|19.9|757
1634633700000|2021-10-19 08:55:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|9
1634634000000|2021-10-19 09:00:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|117
1634634300000|2021-10-19 09:05:00|20.05|19.97|20.05|19.97|20.08|20|20.03|19.95|54
1634634600000|2021-10-19 09:10:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|36
1634634900000|2021-10-19 09:15:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|59
1634635200000|2021-10-19 09:20:00|||||||||92
1634635500000|2021-10-19 09:25:00|||||||||144
1634635800000|2021-10-19 09:30:00|||||||||154
1634636100000|2021-10-19 09:35:00|||||||||32
1634636400000|2021-10-19 09:40:00|||||||||12
1634636700000|2021-10-19 09:45:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|126
1634637000000|2021-10-19 09:50:00|||||||||88
1634637300000|2021-10-19 09:55:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|18
1634637600000|2021-10-19 10:00:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|1800
1634637900000|2021-10-19 10:05:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|70
1634638200000|2021-10-19 10:10:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|26
1634638500000|2021-10-19 10:15:00|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|34
1634638800000|2021-10-19 10:20:00|||||||||44
1634639100000|2021-10-19 10:25:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|171
1634639400000|2021-10-19 10:30:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|45
1634639700000|2021-10-19 10:35:00|||||||||27
1634640000000|2021-10-19 10:40:00|||||||||69
1634640300000|2021-10-19 10:45:00|||||||||104
1634640600000|2021-10-19 10:50:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|67
1634640900000|2021-10-19 10:55:00|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|152
1634641200000|2021-10-19 11:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.93|19.85|91
1634641500000|2021-10-19 11:05:00|||||||||71
1634641800000|2021-10-19 11:10:00|20.03|19.95|20.03|19.95|20.03|19.95|19.98|19.9|166
1634642100000|2021-10-19 11:15:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|126
1634642400000|2021-10-19 11:20:00|||||||||84
1634642700000|2021-10-19 11:25:00|||||||||193
1634643000000|2021-10-19 11:30:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|47
1634643300000|2021-10-19 11:35:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|60
1634643600000|2021-10-19 11:40:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|64
1634643900000|2021-10-19 11:45:00|||||||||46
1634644200000|2021-10-19 11:50:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|49
1634644500000|2021-10-19 11:55:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|14
1634644800000|2021-10-19 12:00:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|168
1634645100000|2021-10-19 12:05:00|||||||||39
1634645400000|2021-10-19 12:10:00|||||||||21
1634645700000|2021-10-19 12:15:00|||||||||110
1634646000000|2021-10-19 12:20:00|20.08|20|20.08|20|20.08|20|20.08|20|331
1634646300000|2021-10-19 12:25:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|109
1634646600000|2021-10-19 12:30:00|||||||||22
1634646900000|2021-10-19 12:35:00|20.03|19.95|20.03|19.95|20.08|20|20.03|19.95|294
1634647200000|2021-10-19 12:40:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|102
1634647500000|2021-10-19 12:45:00|||||||||57
1634647800000|2021-10-19 12:50:00|||||||||48
1634648100000|2021-10-19 12:55:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|54
1634648400000|2021-10-19 13:00:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|428
1634648700000|2021-10-19 13:05:00|||||||||127
1634649000000|2021-10-19 13:10:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|109
1634649300000|2021-10-19 13:15:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|255
1634649600000|2021-10-19 13:20:00|20.08|20|20.08|20|20.08|20|20.03|19.95|121
1634649900000|2021-10-19 13:25:00|20.05|19.97|20.1|20.02|20.13|20.05|20.03|19.95|311
1634650200000|2021-10-19 13:30:00|20.08|20|20.08|20|20.2|20.12|20.08|20|464
1634650500000|2021-10-19 13:35:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|192
1634650800000|2021-10-19 13:40:00|20.03|19.95|20.13|20.05|20.13|20.05|19.98|19.9|801
1634651100000|2021-10-19 13:45:00|20.08|20|20.16|20.08|20.18|20.1|20.08|20|445
1634651400000|2021-10-19 13:50:00|20.13|20.05|20.08|20|20.16|20.08|20.08|20|280
1634651700000|2021-10-19 13:55:00|20.13|20.05|20.13|20.05|20.13|20.05|20.08|20|285
1634652000000|2021-10-19 14:00:00|20.08|20|20.08|20|20.13|20.05|20.03|19.95|427
1634652300000|2021-10-19 14:05:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|71
1634652600000|2021-10-19 14:10:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|213
1634652900000|2021-10-19 14:15:00|20.03|19.95|20.03|19.95|20.08|20|20.03|19.95|165
1634653200000|2021-10-19 14:20:00|20.08|20|20.08|20|20.13|20.05|20.03|19.95|219
1634653500000|2021-10-19 14:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|159
1634653800000|2021-10-19 14:30:00|20.08|20|20.08|20|20.08|20|20.03|19.95|369
1634654100000|2021-10-19 14:35:00|20.13|20.05|20.13|20.05|20.13|20.05|20.08|20|242
1634654400000|2021-10-19 14:40:00|20.11|20.03|20.08|20|20.11|20.03|20.08|20|176
1634654700000|2021-10-19 14:45:00|||||||||207
1634655000000|2021-10-19 14:50:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|145
1634655300000|2021-10-19 14:55:00|20.03|19.95|19.98|19.9|20.03|19.95|19.93|19.85|401
1634655600000|2021-10-19 15:00:00|||||||||106
1634655900000|2021-10-19 15:05:00|19.93|19.85|19.93|19.85|19.98|19.9|19.93|19.85|145
1634656200000|2021-10-19 15:10:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|499
1634656500000|2021-10-19 15:15:00|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|417
1634656800000|2021-10-19 15:20:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|528
1634657100000|2021-10-19 15:25:00|||||||||402
1634657400000|2021-10-19 15:30:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|452
1634657700000|2021-10-19 15:35:00|||||||||117
1634658000000|2021-10-19 15:40:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|100
1634658300000|2021-10-19 15:45:00|||||||||5
1634658600000|2021-10-19 15:50:00|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|251
1634658900000|2021-10-19 15:55:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|202
1634659200000|2021-10-19 16:00:00|19.94|19.86|19.94|19.86|19.94|19.86|19.91|19.83|5
1634659500000|2021-10-19 16:05:00|||||||||5
1634659800000|2021-10-19 16:10:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|74
1634660100000|2021-10-19 16:15:00|||||||||1
1634660400000|2021-10-19 16:20:00|||||||||1
1634660700000|2021-10-19 16:25:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|42
1634661000000|2021-10-19 16:30:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|3
1634661300000|2021-10-19 16:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|150
1634661600000|2021-10-19 16:40:00|||||||||2
1634661900000|2021-10-19 16:45:00|||||||||10
1634662200000|2021-10-19 16:50:00|||||||||10
1634662500000|2021-10-19 16:55:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|14
1634662800000|2021-10-19 17:00:00|19.91|19.83|19.91|19.83|19.94|19.86|19.89|19.81|41
1634663100000|2021-10-19 17:05:00|19.89|19.81|19.89|19.81|19.94|19.86|19.89|19.81|15
1634663700000|2021-10-19 17:15:00|||||||||10
1634664000000|2021-10-19 17:20:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|8
1634664600000|2021-10-19 17:30:00|||||||||5
1634665200000|2021-10-19 17:40:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|14
1634665500000|2021-10-19 17:45:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|19
1634665800000|2021-10-19 17:50:00|||||||||1
1634666100000|2021-10-19 17:55:00|||||||||50
1634666700000|2021-10-19 18:05:00|||||||||5
1634667300000|2021-10-19 18:15:00|||||||||7
1634667900000|2021-10-19 18:25:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|9
1634668200000|2021-10-19 18:30:00|19.92|19.84|19.94|19.86|19.99|19.91|19.92|19.84|106
1634668500000|2021-10-19 18:35:00|19.92|19.84|19.94|19.86|19.97|19.89|19.92|19.84|6
1634669100000|2021-10-19 18:45:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|5
1634669400000|2021-10-19 18:50:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|1
1634669700000|2021-10-19 18:55:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|13
1634670300000|2021-10-19 19:05:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1634670600000|2021-10-19 19:10:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|1
1634670900000|2021-10-19 19:15:00|19.92|19.84|19.89|19.81|19.92|19.84|19.84|19.76|22
1634671200000|2021-10-19 19:20:00|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|20
1634671500000|2021-10-19 19:25:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1634671800000|2021-10-19 19:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|7
1634672100000|2021-10-19 19:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634672400000|2021-10-19 19:40:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1634672700000|2021-10-19 19:45:00|||||||||1
1634673000000|2021-10-19 19:50:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|18
1634673300000|2021-10-19 19:55:00|19.99|19.91|19.99|19.91|20.02|19.94|19.99|19.91|61
1634688900000|2021-10-20 00:15:00|20.08|19.78|20.09|19.79|20.16|19.86|20.01|19.71|0
1634689200000|2021-10-20 00:20:00|20.16|19.86|20.16|19.86|20.21|19.91|20.13|19.83|0
1634689500000|2021-10-20 00:25:00|20.11|19.81|20.16|19.86|20.18|19.88|20.11|19.81|0
1634689800000|2021-10-20 00:30:00|20.13|19.83|20.21|19.91|20.21|19.91|20.13|19.83|0
1634690100000|2021-10-20 00:35:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634690400000|2021-10-20 00:40:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634690700000|2021-10-20 00:45:00|20.23|19.93|20.21|19.96|20.26|19.96|20.21|19.91|0
1634691000000|2021-10-20 00:50:00|20.26|20|20.21|19.96|20.26|20|20.21|19.96|0
1634691300000|2021-10-20 00:55:00|20.26|20|20.21|19.96|20.26|20|20.21|19.96|0
1634691600000|2021-10-20 01:00:00|20.26||20.21||20.26||20.21||0
1634691900000|2021-10-20 01:05:00|20.26||20.21||20.26||20.21||0
1634692200000|2021-10-20 01:10:00|20.26||20.21||20.26||20.21||0
1634692500000|2021-10-20 01:15:00|20.26|19.93|20.21|19.96|20.26|19.96|20.18|19.93|0
1634692800000|2021-10-20 01:20:00|20.26|19.93|20.21|19.96|20.26|20|20.18|19.93|0
1634693100000|2021-10-20 01:25:00|20.26|20|20.13|19.88|20.26|20|20.13|19.88|1
1634693400000|2021-10-20 01:30:00|20.14|19.89|20.14|19.89|20.26|19.96|20.14|19.89|0
1634693700000|2021-10-20 01:35:00|20.16|19.91|20.14|19.89|20.23|19.93|20.14|19.89|0
1634694000000|2021-10-20 01:40:00|20.23|19.93|20.16|19.91|20.23|19.93|20.14|19.89|0
1634694300000|2021-10-20 01:45:00|20.23|19.93|20.14|19.89|20.23|19.93|20.14|19.89|0
1634694600000|2021-10-20 01:50:00|20.23|19.93|20.14|19.89|20.23|19.93|20.14|19.89|0
1634694900000|2021-10-20 01:55:00|20.23|19.93|20.23|19.93|20.23|19.93|20.14|19.89|0
1634695200000|2021-10-20 02:00:00|20.14|19.89|20.16|19.91|20.23|19.93|20.14|19.89|0
1634695500000|2021-10-20 02:05:00|20.23|19.93|20.21|19.91|20.23|19.96|20.16|19.88|0
1634695800000|2021-10-20 02:10:00|20.16|19.88|20.21|19.91|20.23|19.93|20.16|19.88|0
1634696100000|2021-10-20 02:15:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1634696400000|2021-10-20 02:20:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634696700000|2021-10-20 02:25:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634697000000|2021-10-20 02:30:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634697300000|2021-10-20 02:35:00|20.24|19.94|20.24|19.94|20.24|19.94|20.21|19.91|0
1634697600000|2021-10-20 02:40:00|20.21|19.91|20.21|19.91|20.24|19.94|20.21|19.91|0
1634697900000|2021-10-20 02:45:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634698200000|2021-10-20 02:50:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634698500000|2021-10-20 02:55:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634698800000|2021-10-20 03:00:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634699100000|2021-10-20 03:05:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634699400000|2021-10-20 03:10:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634699700000|2021-10-20 03:15:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634700000000|2021-10-20 03:20:00|20.23|19.93|20.21|19.91|20.26|19.98|20.14|19.89|1
1634700300000|2021-10-20 03:25:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634700600000|2021-10-20 03:30:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634700900000|2021-10-20 03:35:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634701200000|2021-10-20 03:40:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634701500000|2021-10-20 03:45:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634701800000|2021-10-20 03:50:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634702100000|2021-10-20 03:55:00|20.23|19.93|20.21|19.91|20.23|19.93|20.21|19.91|0
1634702400000|2021-10-20 04:00:00|20.23|19.93|20.21|19.91|20.24|19.94|20.21|19.91|0
1634702700000|2021-10-20 04:05:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703000000|2021-10-20 04:10:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703300000|2021-10-20 04:15:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703600000|2021-10-20 04:20:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634703900000|2021-10-20 04:25:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634704200000|2021-10-20 04:30:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634704500000|2021-10-20 04:35:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634704800000|2021-10-20 04:40:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634705100000|2021-10-20 04:45:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634705400000|2021-10-20 04:50:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634705700000|2021-10-20 04:55:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706000000|2021-10-20 05:00:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706300000|2021-10-20 05:05:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706600000|2021-10-20 05:10:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634706900000|2021-10-20 05:15:00|20.24|19.94|20.21|19.91|20.24|19.94|20.21|19.91|0
1634707200000|2021-10-20 05:20:00|20.24|19.94|20.17|19.87|20.24|19.94|20.16|19.87|0
1634707500000|2021-10-20 05:25:00||19.92||19.87||19.92||19.87|0
1634707800000|2021-10-20 05:30:00||19.92||19.87||19.92||19.87|0
1634708100000|2021-10-20 05:35:00|20.12|19.89|20.14|19.89|20.14|19.89|20.12|19.89|0
1634708400000|2021-10-20 05:40:00|20.12|19.87|20.12|19.87|20.19|19.92|20.12|19.87|0
1634708700000|2021-10-20 05:45:00|20.14|19.89|20.12|19.87|20.14|19.89|20.12|19.87|0
1634709000000|2021-10-20 05:50:00|20.14|19.89|20.12|19.87|20.14|19.89|20.12|19.87|0
1634709300000|2021-10-20 05:55:00|20.14|19.89|20.14|19.89|20.14|19.89|20.12|19.87|0
1634709600000|2021-10-20 06:00:00|20.12|19.87|20.17|19.92|20.19|20|20.01|19.84|15
1634709900000|2021-10-20 06:05:00|20.19|19.94|20.15|20.07|20.19|20.1|20.13|19.94|1
1634710500000|2021-10-20 06:15:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|35
1634710800000|2021-10-20 06:20:00|20.15|20.07|20.1|20.02|20.16|20.08|20.1|20.02|21
1634711100000|2021-10-20 06:25:00|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|3
1634711700000|2021-10-20 06:35:00|20.13|20.05|20.11|20.03|20.15|20.07|20.11|20.03|9
1634712000000|2021-10-20 06:40:00|20.13|20.05|20.06|19.98|20.13|20.05|20.06|19.98|24
1634712300000|2021-10-20 06:45:00|20.08|20|20.08|20|20.11|20.03|20.06|19.98|14
1634712600000|2021-10-20 06:50:00|20.06|19.98|20.03|19.95|20.08|20|20.01|19.93|66
1634712900000|2021-10-20 06:55:00|20.01|19.93|20.06|19.98|20.08|20|20.01|19.93|1
1634713200000|2021-10-20 07:00:00|20.08|20|20.16|20.08|20.21|20.13|20.06|19.98|209
1634713500000|2021-10-20 07:05:00|20.18|20.1|20.11|20.03|20.2|20.12|20.11|20.03|149
1634713800000|2021-10-20 07:10:00|20.08|20|20.05|19.97|20.08|20|20.01|19.93|59
1634714100000|2021-10-20 07:15:00|20.03|19.95|19.96|19.88|20.05|19.97|19.91|19.83|104
1634714400000|2021-10-20 07:20:00|20|19.92|19.96|19.88|20.01|19.93|19.91|19.83|215
1634714700000|2021-10-20 07:25:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|83
1634715000000|2021-10-20 07:30:00|19.98|19.9|19.96|19.88|20.01|19.93|19.96|19.88|92
1634715300000|2021-10-20 07:35:00|||||||||20
1634715600000|2021-10-20 07:40:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|22
1634715900000|2021-10-20 07:45:00|19.98|19.9|19.98|19.9|20.01|19.93|19.96|19.88|568
1634716200000|2021-10-20 07:50:00|20.01|19.93|20.01|19.93|20.01|19.93|19.96|19.88|146
1634716500000|2021-10-20 07:55:00|20.03|19.95|20.06|19.98|20.1|20.02|20.03|19.95|289
1634716800000|2021-10-20 08:00:00|20.08|20|20.01|19.93|20.08|20|20.01|19.93|234
1634717100000|2021-10-20 08:05:00|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|264
1634717400000|2021-10-20 08:10:00|20.03|19.95|20.01|19.93|20.05|19.97|19.96|19.88|249
1634717700000|2021-10-20 08:15:00|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|1828
1634718000000|2021-10-20 08:20:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|2
1634718300000|2021-10-20 08:25:00|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|10
1634718600000|2021-10-20 08:30:00|||||||||61
1634718900000|2021-10-20 08:35:00|||||||||20
1634719200000|2021-10-20 08:40:00|||||||||9
1634719500000|2021-10-20 08:45:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|53
1634719800000|2021-10-20 08:50:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|66
1634720100000|2021-10-20 08:55:00|||||||||24
1634720400000|2021-10-20 09:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|90
1634720700000|2021-10-20 09:05:00|||||||||7
1634721000000|2021-10-20 09:10:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|90
1634721300000|2021-10-20 09:15:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|32
1634721600000|2021-10-20 09:20:00|20.03|19.95|20.05|19.97|20.06|19.98|20.01|19.93|56
1634721900000|2021-10-20 09:25:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|7
1634722200000|2021-10-20 09:30:00|20.03|19.95|20.05|19.97|20.06|19.98|20.01|19.93|407
1634722500000|2021-10-20 09:35:00|||||||||48
1634722800000|2021-10-20 09:40:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|5
1634723100000|2021-10-20 09:45:00|||||||||1
1634723400000|2021-10-20 09:50:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|130
1634723700000|2021-10-20 09:55:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|1
1634724300000|2021-10-20 10:05:00|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|84
1634724900000|2021-10-20 10:15:00|19.96|19.88|19.96|19.88|20.01|19.93|19.96|19.88|249
1634725200000|2021-10-20 10:20:00|20.01|19.93|20.05|19.97|20.05|19.97|19.98|19.9|489
1634725500000|2021-10-20 10:25:00|20.06|19.98|20.06|19.98|20.06|19.98|20.01|19.93|357
1634725800000|2021-10-20 10:30:00|||||||||132
1634726100000|2021-10-20 10:35:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|72
1634726400000|2021-10-20 10:40:00|||||||||52
1634726700000|2021-10-20 10:45:00|||||||||55
1634727000000|2021-10-20 10:50:00|||||||||122
1634727300000|2021-10-20 10:55:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|173
1634727600000|2021-10-20 11:00:00|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|71
1634727900000|2021-10-20 11:05:00|||||||||215
1634728200000|2021-10-20 11:10:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|469
1634728500000|2021-10-20 11:15:00|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|151
1634728800000|2021-10-20 11:20:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|159
1634729100000|2021-10-20 11:25:00|||||||||46
1634729400000|2021-10-20 11:30:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|398
1634729700000|2021-10-20 11:35:00|||||||||37
1634730000000|2021-10-20 11:40:00|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|49
1634730300000|2021-10-20 11:45:00|20.03|19.95|20.06|19.98|20.1|20.02|20.03|19.95|330
1634730600000|2021-10-20 11:50:00|||||||||56
1634730900000|2021-10-20 11:55:00|||||||||26
1634731200000|2021-10-20 12:00:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|112
1634731500000|2021-10-20 12:05:00|20.01|19.93|20.03|19.95|20.06|19.98|20.01|19.93|102
1634731800000|2021-10-20 12:10:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|58
1634732100000|2021-10-20 12:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|247
1634732400000|2021-10-20 12:20:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|203
1634732700000|2021-10-20 12:25:00|||||||||334
1634733000000|2021-10-20 12:30:00|||||||||32
1634733300000|2021-10-20 12:35:00|||||||||28
1634733600000|2021-10-20 12:40:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|151
1634733900000|2021-10-20 12:45:00|||||||||129
1634734200000|2021-10-20 12:50:00|||||||||29
1634734500000|2021-10-20 12:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|288
1634734800000|2021-10-20 13:00:00|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|88
1634735100000|2021-10-20 13:05:00|20.06|19.98|20.06|19.98|20.11|20.03|20.06|19.98|48
1634735400000|2021-10-20 13:10:00|||||||||179
1634735700000|2021-10-20 13:15:00|20.03|19.95|20.06|19.98|20.06|19.98|20.01|19.93|40
1634736000000|2021-10-20 13:20:00|20.03|19.95|20.03|19.95|20.06|19.98|20.01|19.93|195
1634736300000|2021-10-20 13:25:00|20.06|19.98|20.03|19.95|20.06|19.98|20.01|19.93|51
1634736600000|2021-10-20 13:30:00|20.06|19.98|20.06|19.98|20.06|19.98|20.01|19.93|183
1634736900000|2021-10-20 13:35:00|||||||||268
1634737200000|2021-10-20 13:40:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|178
1634737500000|2021-10-20 13:45:00|||||||||203
1634737800000|2021-10-20 13:50:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|260
1634738100000|2021-10-20 13:55:00|20.04|19.96|20.06|19.98|20.06|19.98|20.01|19.93|279
1634738400000|2021-10-20 14:00:00|20.04|19.96|20.06|19.98|20.06|19.98|20.01|19.93|344
1634738700000|2021-10-20 14:05:00|20.04|19.96|20.04|19.96|20.06|19.98|20.01|19.93|291
1634739000000|2021-10-20 14:10:00|20.06|19.98|19.96|19.88|20.06|19.98|19.96|19.88|560
1634739300000|2021-10-20 14:15:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|216
1634739600000|2021-10-20 14:20:00|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|185
1634739900000|2021-10-20 14:25:00|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|189
1634740200000|2021-10-20 14:30:00|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|206
1634740500000|2021-10-20 14:35:00|||||||||166
1634740800000|2021-10-20 14:40:00|||||||||197
1634741100000|2021-10-20 14:45:00|||||||||168
1634741400000|2021-10-20 14:50:00|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|532
1634741700000|2021-10-20 14:55:00|20.04|19.96|20.04|19.96|20.06|19.98|20.01|19.93|199
1634742000000|2021-10-20 15:00:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|656
1634742300000|2021-10-20 15:05:00|||||||||300
1634742600000|2021-10-20 15:10:00|||||||||145
1634742900000|2021-10-20 15:15:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|544
1634743200000|2021-10-20 15:20:00|||||||||249
1634743500000|2021-10-20 15:25:00|||||||||590
1634743800000|2021-10-20 15:30:00|20.03|19.95|19.96|19.88|20.06|19.98|19.96|19.88|389
1634744100000|2021-10-20 15:35:00|||||||||25
1634744400000|2021-10-20 15:40:00|||||||||6
1634744700000|2021-10-20 15:45:00|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|211
1634745000000|2021-10-20 15:50:00|||||||||6
1634745300000|2021-10-20 15:55:00|||||||||24
1634745600000|2021-10-20 16:00:00|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|6
1634745900000|2021-10-20 16:05:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1634747700000|2021-10-20 16:35:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1634748300000|2021-10-20 16:45:00|||||||||1
1634749200000|2021-10-20 17:00:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|16
1634749500000|2021-10-20 17:05:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1634750100000|2021-10-20 17:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1634750400000|2021-10-20 17:20:00|20.11|20.03|20.01|19.93|20.11|20.03|20.01|19.93|71
1634750700000|2021-10-20 17:25:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1634751300000|2021-10-20 17:35:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1634751600000|2021-10-20 17:40:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|1
1634753700000|2021-10-20 18:15:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|2
1634754900000|2021-10-20 18:35:00|||||||||2
1634755500000|2021-10-20 18:45:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|4
1634755800000|2021-10-20 18:50:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1634756100000|2021-10-20 18:55:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1634757000000|2021-10-20 19:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1634757300000|2021-10-20 19:15:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1634757900000|2021-10-20 19:25:00|||||||||33
1634758200000|2021-10-20 19:30:00|19.94|19.86|19.96|19.88|19.96|19.88|19.92|19.84|6
1634758500000|2021-10-20 19:35:00|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|50
1634758800000|2021-10-20 19:40:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|74
1634759100000|2021-10-20 19:45:00|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|41
1634759400000|2021-10-20 19:50:00|19.99|19.91|19.99|19.91|20.01|19.93|19.97|19.89|70
1634759700000|2021-10-20 19:55:00|20.01|19.93|19.94|19.86|20.02|19.94|19.92|19.84|112
1634775300000|2021-10-21 00:15:00|20.14|19.84|20.01|19.71|20.14|19.84|19.98|19.68|0
1634775600000|2021-10-21 00:20:00|20.03|19.73|19.99|19.91|20.05|19.93|19.99|19.73|0
1634775900000|2021-10-21 00:25:00|20.05|19.8|20.01|19.93|20.05|19.93|19.99|19.78|0
1634776200000|2021-10-21 00:30:00|19.99|19.91|20.01|19.93|20.05|19.93|19.97|19.8|0
1634776500000|2021-10-21 00:35:00|19.99|19.91|19.96|19.88|20.03|19.93|19.96|19.78|0
1634776800000|2021-10-21 00:40:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1634777100000|2021-10-21 00:45:00|19.94|19.86|19.99|19.91|20.02|19.91|19.94|19.75|0
1634777400000|2021-10-21 00:50:00|20.03|19.78|19.99|19.91|20.05|19.91|19.99|19.78|0
1634778000000|2021-10-21 01:00:00|20.03|19.78|19.99|19.91|20.03|19.91|19.99|19.78|0
1634778300000|2021-10-21 01:05:00|20.03|19.78|19.99|19.91|20.03|19.91|19.99|19.78|0
1634778600000|2021-10-21 01:10:00|19.96|19.88|19.99|19.91|20.02|19.91|19.96|19.75|0
1634778900000|2021-10-21 01:15:00|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|0
1634779500000|2021-10-21 01:25:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634779800000|2021-10-21 01:30:00|20.05|19.8|19.99|19.91|20.05|19.93|19.99|19.8|0
1634780100000|2021-10-21 01:35:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1634780400000|2021-10-21 01:40:00|19.96|19.88|19.99|19.91|20.05|19.91|19.94|19.8|0
1634781000000|2021-10-21 01:50:00|20.05|19.8|19.99|19.91|20.05|19.91|19.97|19.8|0
1634781300000|2021-10-21 01:55:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634781600000|2021-10-21 02:00:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.77|0
1634782200000|2021-10-21 02:10:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.77|0
1634782500000|2021-10-21 02:15:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634782800000|2021-10-21 02:20:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634783100000|2021-10-21 02:25:00|20.05|19.8|20.05|19.8|20.05|19.91|19.99|19.78|0
1634783400000|2021-10-21 02:30:00|19.99|19.91|19.99|19.91|20.05|19.91|19.99|19.8|0
1634783700000|2021-10-21 02:35:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634784000000|2021-10-21 02:40:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634784300000|2021-10-21 02:45:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634784600000|2021-10-21 02:50:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634784900000|2021-10-21 02:55:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634785200000|2021-10-21 03:00:00|20.05|19.8|19.99|19.91|20.08|19.91|19.99|19.78|0
1634785500000|2021-10-21 03:05:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634785800000|2021-10-21 03:10:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634786100000|2021-10-21 03:15:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634786400000|2021-10-21 03:20:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634786700000|2021-10-21 03:25:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634787000000|2021-10-21 03:30:00|20.03|19.78|19.99|19.91|20.05|19.91|19.99|19.78|0
1634787300000|2021-10-21 03:35:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634787600000|2021-10-21 03:40:00|20.05|19.8|19.99|19.91|20.05|19.91|19.94|19.78|0
1634787900000|2021-10-21 03:45:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634788200000|2021-10-21 03:50:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634788500000|2021-10-21 03:55:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.78|0
1634788800000|2021-10-21 04:00:00|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1634789400000|2021-10-21 04:10:00|20.05|19.8|20.02|19.94|20.1|19.94|19.99|19.78|0
1634789700000|2021-10-21 04:15:00|20.18|19.93|20.15|19.9|20.18|19.93|20.15|19.9|5
1634790600000|2021-10-21 04:30:00|20.13|19.88|20.09|20.01|20.15|20.01|20.09|19.88|0
1634791200000|2021-10-21 04:40:00|20.12|20.04|20.14|20.06|20.17|20.09|20.12|20.04|11
1634792400000|2021-10-21 05:00:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1634792700000|2021-10-21 05:05:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1634793300000|2021-10-21 05:15:00|20.16|20.08|20.14|20.06|20.16|20.08|20.12|20.04|5
1634793600000|2021-10-21 05:20:00|20.12|20.04|20.14|20.06|20.17|20.09|20.12|20.04|5
1634793900000|2021-10-21 05:25:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1634794200000|2021-10-21 05:30:00|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|1
1634794500000|2021-10-21 05:35:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1634794800000|2021-10-21 05:40:00|20.15|20.07|20.19|20.11|20.22|20.14|20.15|20.07|47
1634795100000|2021-10-21 05:45:00|20.26|20.01|20.19|20.11|20.26|20.11|20.19|20|0
1634795400000|2021-10-21 05:50:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1634795700000|2021-10-21 05:55:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1634796000000|2021-10-21 06:00:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|27
1634796300000|2021-10-21 06:05:00|20.2|20.12|20.17|20.09|20.22|20.14|20.17|20.09|12
1634796600000|2021-10-21 06:10:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|83
1634796900000|2021-10-21 06:15:00|20.1|20.02|20.12|20.04|20.15|20.07|20.1|20.02|4
1634797200000|2021-10-21 06:20:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|17
1634797500000|2021-10-21 06:25:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1634797800000|2021-10-21 06:30:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|69
1634798100000|2021-10-21 06:35:00|||||||||27
1634798400000|2021-10-21 06:40:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|40
1634799000000|2021-10-21 06:50:00|20.19|20.11|20.22|20.14|20.24|20.16|20.17|20.09|2
1634799300000|2021-10-21 06:55:00|20.24|20.16|20.22|20.14|20.27|20.19|20.22|20.14|11
1634799600000|2021-10-21 07:00:00|20.24|20.16|20.37|20.29|20.42|20.34|20.22|20.14|325
1634799900000|2021-10-21 07:05:00|20.41|20.33|20.37|20.29|20.42|20.34|20.32|20.24|311
1634800200000|2021-10-21 07:10:00|20.42|20.34|20.42|20.34|20.42|20.34|20.32|20.24|147
1634800500000|2021-10-21 07:15:00|20.37|20.29|20.42|20.34|20.42|20.34|20.35|20.27|214
1634800800000|2021-10-21 07:20:00|20.37|20.29|20.35|20.27|20.4|20.32|20.32|20.24|76
1634801100000|2021-10-21 07:25:00|20.33|20.25|20.32|20.24|20.37|20.29|20.27|20.19|84
1634801400000|2021-10-21 07:30:00|20.27|20.19|20.23|20.15|20.32|20.24|20.22|20.14|40
1634801700000|2021-10-21 07:35:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|126
1634802000000|2021-10-21 07:40:00|20.23|20.15|20.23|20.15|20.27|20.19|20.23|20.15|50
1634802300000|2021-10-21 07:45:00|20.25|20.17|20.23|20.15|20.27|20.19|20.23|20.15|40
1634802600000|2021-10-21 07:50:00|20.22|20.14|20.22|20.14|20.22|20.14|20.18|20.1|50
1634802900000|2021-10-21 07:55:00|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|20
1634803200000|2021-10-21 08:00:00|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|232
1634803500000|2021-10-21 08:05:00|20.22|20.14|20.27|20.19|20.27|20.19|20.2|20.12|293
1634803800000|2021-10-21 08:10:00|20.23|20.15|20.23|20.15|20.25|20.17|20.18|20.1|228
1634804100000|2021-10-21 08:15:00|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|17
1634804400000|2021-10-21 08:20:00|20.18|20.1|20.22|20.14|20.23|20.15|20.18|20.1|39
1634804700000|2021-10-21 08:25:00|||||||||6
1634805000000|2021-10-21 08:30:00|20.23|20.15|20.22|20.14|20.27|20.19|20.22|20.14|58
1634805300000|2021-10-21 08:35:00|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|19
1634805600000|2021-10-21 08:40:00|20.27|20.19|20.27|20.19|20.27|20.19|20.22|20.14|18
1634805900000|2021-10-21 08:45:00|||||||||8
1634806200000|2021-10-21 08:50:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|80
1634806500000|2021-10-21 08:55:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|120
1634806800000|2021-10-21 09:00:00|20.24|20.16|20.22|20.14|20.27|20.19|20.22|20.14|33
1634807100000|2021-10-21 09:05:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|14
1634807400000|2021-10-21 09:10:00|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|63
1634807700000|2021-10-21 09:15:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|9
1634808000000|2021-10-21 09:20:00|||||||||70
1634808300000|2021-10-21 09:25:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|54
1634808600000|2021-10-21 09:30:00|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|285
1634808900000|2021-10-21 09:35:00|||||||||60
1634809200000|2021-10-21 09:40:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|36
1634809500000|2021-10-21 09:45:00|||||||||29
1634809800000|2021-10-21 09:50:00|||||||||35
1634810400000|2021-10-21 10:00:00|||||||||12
1634810700000|2021-10-21 10:05:00|||||||||112
1634811000000|2021-10-21 10:10:00|||||||||4
1634811300000|2021-10-21 10:15:00|||||||||7
1634811600000|2021-10-21 10:20:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|88
1634811900000|2021-10-21 10:25:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|10
1634812200000|2021-10-21 10:30:00|||||||||76
1634812500000|2021-10-21 10:35:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|53
1634812800000|2021-10-21 10:40:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|99
1634813100000|2021-10-21 10:45:00|20.2|20.12|20.23|20.15|20.25|20.17|20.2|20.12|89
1634813400000|2021-10-21 10:50:00|20.25|20.17|20.27|20.19|20.27|20.19|20.23|20.15|136
1634813700000|2021-10-21 10:55:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|107
1634814000000|2021-10-21 11:00:00|||||||||97
1634814300000|2021-10-21 11:05:00|||||||||96
1634814600000|2021-10-21 11:10:00|||||||||49
1634814900000|2021-10-21 11:15:00|||||||||58
1634815200000|2021-10-21 11:20:00|||||||||46
1634815500000|2021-10-21 11:25:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|27
1634815800000|2021-10-21 11:30:00|||||||||22
1634816100000|2021-10-21 11:35:00|||||||||22
1634816400000|2021-10-21 11:40:00|||||||||12
1634816700000|2021-10-21 11:45:00|||||||||7
1634817000000|2021-10-21 11:50:00|||||||||32
1634817300000|2021-10-21 11:55:00|20.28|20.2|20.28|20.2|20.28|20.2|20.23|20.15|144
1634817600000|2021-10-21 12:00:00|||||||||23
1634817900000|2021-10-21 12:05:00|20.26|20.18|20.26|20.18|20.28|20.2|20.23|20.15|97
1634818200000|2021-10-21 12:10:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|24
1634818500000|2021-10-21 12:15:00|||||||||16
1634818800000|2021-10-21 12:20:00|||||||||10
1634819100000|2021-10-21 12:25:00|||||||||47
1634819400000|2021-10-21 12:30:00|20.23|20.15|20.21|20.13|20.28|20.2|20.21|20.13|222
1634819700000|2021-10-21 12:35:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|64
1634820000000|2021-10-21 12:40:00|20.21|20.13|20.18|20.1|20.21|20.13|20.13|20.05|77
1634820300000|2021-10-21 12:45:00|20.16|20.08|20.14|20.06|20.18|20.1|20.14|20.06|298
1634820600000|2021-10-21 12:50:00|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|28
1634820900000|2021-10-21 12:55:00|||||||||14
1634821200000|2021-10-21 13:00:00|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|477
1634821500000|2021-10-21 13:05:00|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|242
1634821800000|2021-10-21 13:10:00|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|293
1634822100000|2021-10-21 13:15:00|||||||||58
1634822400000|2021-10-21 13:20:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|171
1634822700000|2021-10-21 13:25:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|86
1634823000000|2021-10-21 13:30:00|20.18|20.1|20.19|20.11|20.23|20.15|20.14|20.06|298
1634823300000|2021-10-21 13:35:00|20.18|20.1|20.19|20.11|20.19|20.11|20.14|20.06|201
1634823600000|2021-10-21 13:40:00|20.16|20.08|20.11|20.03|20.16|20.08|20.09|20.01|254
1634823900000|2021-10-21 13:45:00|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|87
1634824200000|2021-10-21 13:50:00|20.04|19.96|20.09|20.01|20.11|20.03|20.04|19.96|280
1634824500000|2021-10-21 13:55:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|156
1634824800000|2021-10-21 14:00:00|20.11|20.03|20.09|20.01|20.14|20.06|20.09|20.01|94
1634825100000|2021-10-21 14:05:00|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|168
1634825400000|2021-10-21 14:10:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|150
1634825700000|2021-10-21 14:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|316
1634826000000|2021-10-21 14:20:00|20.04|19.96|20.01|19.93|20.09|20.01|19.99|19.91|465
1634826300000|2021-10-21 14:25:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|237
1634826600000|2021-10-21 14:30:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|606
1634826900000|2021-10-21 14:35:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|102
1634827200000|2021-10-21 14:40:00|20|19.92|19.99|19.91|20|19.92|19.99|19.91|163
1634827500000|2021-10-21 14:45:00|20|19.92|19.97|19.89|20|19.92|19.95|19.87|1304
1634827800000|2021-10-21 14:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|360
1634828100000|2021-10-21 14:55:00|20.04|19.96|20.04|19.96|20.04|19.96|19.99|19.91|912
1634828400000|2021-10-21 15:00:00|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|327
1634828700000|2021-10-21 15:05:00|20|19.92|20.04|19.96|20.04|19.96|20|19.92|174
1634829000000|2021-10-21 15:10:00|||||||||161
1634829300000|2021-10-21 15:15:00|||||||||142
1634829600000|2021-10-21 15:20:00|||||||||273
1634829900000|2021-10-21 15:25:00|20.09|20.01|20.14|20.06|20.14|20.06|20.09|20.01|1166
1634830200000|2021-10-21 15:30:00|20.11|20.03|20.09|20.01|20.14|20.06|20.04|19.96|250
1634830500000|2021-10-21 15:35:00|20.06|19.98|20.04|19.96|20.09|20.01|20.04|19.96|26
1634830800000|2021-10-21 15:40:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|107
1634831100000|2021-10-21 15:45:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|150
1634831700000|2021-10-21 15:55:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|31
1634832000000|2021-10-21 16:00:00|19.94|19.86|19.89|19.81|19.99|19.91|19.89|19.81|61
1634832300000|2021-10-21 16:05:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|63
1634832900000|2021-10-21 16:15:00|||||||||2
1634833200000|2021-10-21 16:20:00|||||||||2
1634833800000|2021-10-21 16:30:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|33
1634834100000|2021-10-21 16:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1634834400000|2021-10-21 16:40:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1634834700000|2021-10-21 16:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|198
1634835000000|2021-10-21 16:50:00|||||||||2
1634835300000|2021-10-21 16:55:00|||||||||2
1634835600000|2021-10-21 17:00:00|||||||||2
1634835900000|2021-10-21 17:05:00|||||||||7
1634836200000|2021-10-21 17:10:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|2
1634836500000|2021-10-21 17:15:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|5
1634838000000|2021-10-21 17:40:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|9
1634838300000|2021-10-21 17:45:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|2
1634838600000|2021-10-21 17:50:00|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|19
1634838900000|2021-10-21 17:55:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1634839200000|2021-10-21 18:00:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1634839500000|2021-10-21 18:05:00|19.87|19.79|19.87|19.79|19.89|19.81|19.86|19.78|0
1634839800000|2021-10-21 18:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1634840100000|2021-10-21 18:15:00|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|8
1634840400000|2021-10-21 18:20:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|23
1634840700000|2021-10-21 18:25:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|4
1634841000000|2021-10-21 18:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1634841300000|2021-10-21 18:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|16
1634841600000|2021-10-21 18:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1634842200000|2021-10-21 18:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|15
1634842500000|2021-10-21 18:55:00|||||||||5
1634843100000|2021-10-21 19:05:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|6
1634843400000|2021-10-21 19:10:00|||||||||208
1634843700000|2021-10-21 19:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|130
1634844000000|2021-10-21 19:20:00|19.7|19.62|19.75|19.67|19.75|19.67|19.65|19.57|181
1634844300000|2021-10-21 19:25:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|54
1634844600000|2021-10-21 19:30:00|19.7|19.62|19.65|19.57|19.7|19.62|19.63|19.55|123
1634844900000|2021-10-21 19:35:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|190
1634845200000|2021-10-21 19:40:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|8
1634845500000|2021-10-21 19:45:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|5
1634845800000|2021-10-21 19:50:00|19.75|19.67|19.68|19.6|19.75|19.67|19.68|19.6|30
1634846100000|2021-10-21 19:55:00|19.7|19.62|19.68|19.6|19.7|19.62|19.61|19.53|248
1634861700000|2021-10-22 00:15:00|20.03|19.73|19.99|19.69|20.03|19.73|19.97|19.67|0
1634862000000|2021-10-22 00:20:00|20.03|19.78|19.99|19.74|20.03|19.84|19.92|19.73|0
1634862300000|2021-10-22 00:25:00|19.96|19.71|19.94|19.69|19.99|19.74|19.94|19.69|0
1634862600000|2021-10-22 00:30:00|19.93|19.68|19.94|19.69|19.94|19.69|19.91|19.66|0
1634862900000|2021-10-22 00:35:00|19.93|19.68|19.94|19.69|19.94|19.69|19.93|19.68|0
1634863200000|2021-10-22 00:40:00|19.92|19.67|19.94|19.69|19.94|19.69|19.92|19.67|0
1634863500000|2021-10-22 00:45:00|19.96|19.71|19.99|19.74|19.99|19.74|19.96|19.71|0
1634864100000|2021-10-22 00:55:00|19.98|19.73|19.94|19.69|19.99|19.8|19.88|19.69|0
1634864400000|2021-10-22 01:00:00|19.93|19.68|20.01|19.71|20.03|19.75|19.83|19.68|0
1634864700000|2021-10-22 01:05:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634865000000|2021-10-22 01:10:00|20.02|19.72|20.01|19.71|20.03|19.73|19.95|19.7|0
1634865300000|2021-10-22 01:15:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634865600000|2021-10-22 01:20:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634865900000|2021-10-22 01:25:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634866200000|2021-10-22 01:30:00|20.02|19.72|20|19.7|20.03|19.73|20|19.7|0
1634866500000|2021-10-22 01:35:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1634866800000|2021-10-22 01:40:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1634867100000|2021-10-22 01:45:00|20.02|19.72|20|19.7|20.02|19.72|20|19.7|0
1634867400000|2021-10-22 01:50:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634867700000|2021-10-22 01:55:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634868000000|2021-10-22 02:00:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634868300000|2021-10-22 02:05:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1634868600000|2021-10-22 02:10:00|20.03|19.73|19.93|19.68|20.03|19.73|19.93|19.68|0
1634869200000|2021-10-22 02:20:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1634871600000|2021-10-22 03:00:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1634871900000|2021-10-22 03:05:00|19.92|19.67|19.91|19.66|19.92|19.67|19.91|19.66|0
1634877300000|2021-10-22 04:35:00|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1634877600000|2021-10-22 04:40:00|19.92|19.67|19.94|19.69|19.94|19.69|19.92|19.67|0
1634877900000|2021-10-22 04:45:00|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1634878200000|2021-10-22 04:50:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1634879700000|2021-10-22 05:15:00|19.92|19.67|19.93|19.68|19.94|19.69|19.92|19.67|0
1634880000000|2021-10-22 05:20:00|19.94|19.69|19.94|19.69|19.94|19.69|19.93|19.68|0
1634881800000|2021-10-22 05:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1634882100000|2021-10-22 05:55:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1634882400000|2021-10-22 06:00:00|19.81|19.73|19.77|19.69|19.89|19.75|19.76|19.64|19
1634882700000|2021-10-22 06:05:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|13
1634883000000|2021-10-22 06:10:00|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|35
1634883300000|2021-10-22 06:15:00|19.82|19.74|19.81|19.73|19.86|19.78|19.81|19.73|1
1634883600000|2021-10-22 06:20:00|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|0
1634883900000|2021-10-22 06:25:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|4
1634884200000|2021-10-22 06:30:00|19.79|19.71|19.86|19.78|19.86|19.78|19.79|19.71|18
1634884500000|2021-10-22 06:35:00|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|9
1634884800000|2021-10-22 06:40:00|19.87|19.79|19.86|19.78|19.87|19.79|19.84|19.76|1
1634885100000|2021-10-22 06:45:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1634885400000|2021-10-22 06:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1634885700000|2021-10-22 06:55:00|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|43
1634886000000|2021-10-22 07:00:00|19.84|19.76|19.82|19.74|19.86|19.78|19.82|19.74|113
1634886300000|2021-10-22 07:05:00|19.84|19.76|19.86|19.78|19.87|19.79|19.82|19.74|130
1634886600000|2021-10-22 07:10:00|19.87|19.79|19.86|19.78|19.91|19.83|19.82|19.74|138
1634886900000|2021-10-22 07:15:00|19.87|19.79|19.81|19.73|19.87|19.79|19.81|19.73|84
1634887200000|2021-10-22 07:20:00|19.82|19.74|19.72|19.64|19.82|19.74|19.67|19.59|558
1634887500000|2021-10-22 07:25:00|19.71|19.63|19.72|19.64|19.77|19.69|19.71|19.63|359
1634887800000|2021-10-22 07:30:00|19.71|19.63|19.72|19.64|19.76|19.68|19.67|19.59|172
1634888100000|2021-10-22 07:35:00|19.74|19.66|19.62|19.54|19.76|19.68|19.62|19.54|430
1634888400000|2021-10-22 07:40:00|19.66|19.58|19.72|19.64|19.76|19.68|19.64|19.56|1116
1634888700000|2021-10-22 07:45:00|19.76|19.68|19.76|19.68|19.77|19.69|19.72|19.64|150
1634889000000|2021-10-22 07:50:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|0
1634889300000|2021-10-22 07:55:00|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|75
1634889600000|2021-10-22 08:00:00|19.74|19.66|19.74|19.66|19.81|19.73|19.72|19.64|175
1634889900000|2021-10-22 08:05:00|19.72|19.64|19.72|19.64|19.76|19.68|19.71|19.63|63
1634890200000|2021-10-22 08:10:00|19.77|19.69|19.72|19.64|19.77|19.69|19.67|19.59|43
1634890500000|2021-10-22 08:15:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|2
1634890800000|2021-10-22 08:20:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|60
1634891100000|2021-10-22 08:25:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|29
1634891700000|2021-10-22 08:35:00|19.69|19.61|19.67|19.59|19.72|19.64|19.67|19.59|228
1634892000000|2021-10-22 08:40:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|253
1634892300000|2021-10-22 08:45:00|19.69|19.61|19.72|19.64|19.72|19.64|19.67|19.59|118
1634892600000|2021-10-22 08:50:00|||||||||40
1634893200000|2021-10-22 09:00:00|||||||||215
1634893800000|2021-10-22 09:10:00|||||||||5
1634894100000|2021-10-22 09:15:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|326
1634894400000|2021-10-22 09:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|49
1634894700000|2021-10-22 09:25:00|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|37
1634895000000|2021-10-22 09:30:00|19.74|19.66|19.76|19.68|19.77|19.69|19.72|19.64|47
1634895300000|2021-10-22 09:35:00|19.77|19.69|19.74|19.66|19.77|19.69|19.72|19.64|160
1634895600000|2021-10-22 09:40:00|19.72|19.64|19.72|19.64|19.76|19.68|19.72|19.64|62
1634895900000|2021-10-22 09:45:00|||||||||25
1634896500000|2021-10-22 09:55:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|56
1634896800000|2021-10-22 10:00:00|19.76|19.68|19.77|19.69|19.77|19.69|19.74|19.66|74
1634897100000|2021-10-22 10:05:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|31
1634897400000|2021-10-22 10:10:00|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|121
1634897700000|2021-10-22 10:15:00|19.71|19.63|19.67|19.59|19.72|19.64|19.67|19.59|43
1634898000000|2021-10-22 10:20:00|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|289
1634898300000|2021-10-22 10:25:00|19.66|19.58|19.67|19.59|19.67|19.59|19.62|19.54|67
1634898600000|2021-10-22 10:30:00|||||||||2
1634899200000|2021-10-22 10:40:00|||||||||20
1634899500000|2021-10-22 10:45:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|35
1634900100000|2021-10-22 10:55:00|||||||||50
1634900400000|2021-10-22 11:00:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|35
1634900700000|2021-10-22 11:05:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1634901000000|2021-10-22 11:10:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|14
1634901300000|2021-10-22 11:15:00|||||||||3
1634901600000|2021-10-22 11:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|54
1634901900000|2021-10-22 11:25:00|||||||||4
1634902200000|2021-10-22 11:30:00|||||||||62
1634902500000|2021-10-22 11:35:00|||||||||1
1634902800000|2021-10-22 11:40:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|58
1634903100000|2021-10-22 11:45:00|||||||||2
1634904000000|2021-10-22 12:00:00|||||||||27
1634904300000|2021-10-22 12:05:00|||||||||1
1634904600000|2021-10-22 12:10:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|100
1634904900000|2021-10-22 12:15:00|||||||||3
1634906100000|2021-10-22 12:35:00|||||||||2
1634906400000|2021-10-22 12:40:00|19.6|19.52|19.67|19.59|19.72|19.64|19.58|19.5|666
1634906700000|2021-10-22 12:45:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|2
1634907000000|2021-10-22 12:50:00|||||||||131
1634907300000|2021-10-22 12:55:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|486
1634907600000|2021-10-22 13:00:00|||||||||100
1634907900000|2021-10-22 13:05:00|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|49
1634908200000|2021-10-22 13:10:00|||||||||16
1634908500000|2021-10-22 13:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.68|19.6|52
1634908800000|2021-10-22 13:20:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|122
1634909100000|2021-10-22 13:25:00|||||||||129
1634909400000|2021-10-22 13:30:00|19.7|19.62|19.62|19.54|19.7|19.62|19.62|19.54|183
1634909700000|2021-10-22 13:35:00|19.57|19.49|19.57|19.49|19.57|19.49|19.52|19.44|676
1634910000000|2021-10-22 13:40:00|19.62|19.54|19.62|19.54|19.63|19.55|19.58|19.5|38
1634910300000|2021-10-22 13:45:00|19.6|19.52|19.68|19.6|19.72|19.64|19.58|19.5|141
1634910600000|2021-10-22 13:50:00|19.67|19.59|19.68|19.6|19.72|19.64|19.67|19.59|30
1634910900000|2021-10-22 13:55:00|19.63|19.55|19.67|19.59|19.68|19.6|19.63|19.55|165
1634911200000|2021-10-22 14:00:00|19.68|19.6|19.72|19.64|19.72|19.64|19.67|19.59|216
1634911500000|2021-10-22 14:05:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|97
1634911800000|2021-10-22 14:10:00|19.7|19.62|19.73|19.65|19.77|19.69|19.68|19.6|305
1634912100000|2021-10-22 14:15:00|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|266
1634912400000|2021-10-22 14:20:00|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|87
1634912700000|2021-10-22 14:25:00|||||||||120
1634913000000|2021-10-22 14:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|192
1634913300000|2021-10-22 14:35:00|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|133
1634913600000|2021-10-22 14:40:00|||||||||142
1634913900000|2021-10-22 14:45:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|378
1634914200000|2021-10-22 14:50:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|129
1634914500000|2021-10-22 14:55:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|156
1634914800000|2021-10-22 15:00:00|||||||||289
1634915100000|2021-10-22 15:05:00|19.79|19.71|19.83|19.75|19.86|19.78|19.78|19.7|277
1634915400000|2021-10-22 15:10:00|19.81|19.73|19.78|19.7|19.83|19.75|19.73|19.65|837
1634915700000|2021-10-22 15:15:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|1048
1634916000000|2021-10-22 15:20:00|19.81|19.73|19.92|19.84|19.92|19.84|19.78|19.7|1037
1634916300000|2021-10-22 15:25:00|19.97|19.89|19.98|19.9|20.02|19.94|19.93|19.85|775
1634916600000|2021-10-22 15:30:00|20.03|19.95|20.08|20|20.1|20.02|19.93|19.85|151
1634916900000|2021-10-22 15:35:00|20.1|20.02|20.22|20.14|20.3|20.22|20.03|19.95|389
1634917200000|2021-10-22 15:40:00|20.2|20.12|20.17|20.09|20.25|20.17|20.11|20.03|19
1634917500000|2021-10-22 15:45:00|20.18|20.1|20.28|20.2|20.28|20.2|20.18|20.1|46
1634917800000|2021-10-22 15:50:00|20.25|20.17|20.13|20.05|20.28|20.2|20.08|20|92
1634918100000|2021-10-22 15:55:00|20.11|20.03|20.13|20.05|20.18|20.1|20.03|19.95|97
1634918400000|2021-10-22 16:00:00|20.11|20.03|20.08|20|20.2|20.12|20.03|19.95|79
1634918700000|2021-10-22 16:05:00|20.06|19.98|20.03|19.95|20.13|20.05|20.03|19.95|13
1634919000000|2021-10-22 16:10:00|20.06|19.98|20.03|19.95|20.11|20.03|20.01|19.93|14
1634919300000|2021-10-22 16:15:00|20.05|19.97|20.01|19.93|20.08|20|20.01|19.93|7
1634919600000|2021-10-22 16:20:00|20.03|19.95|20.11|20.03|20.11|20.03|20.03|19.95|21
1634919900000|2021-10-22 16:25:00|20.09|20.01|20.01|19.93|20.13|20.05|20.01|19.93|51
1634920200000|2021-10-22 16:30:00|20.03|19.95|19.96|19.88|20.04|19.96|19.96|19.88|16
1634920500000|2021-10-22 16:35:00|19.94|19.86|19.94|19.86|19.96|19.88|19.93|19.85|0
1634920800000|2021-10-22 16:40:00|19.96|19.88|19.93|19.85|19.96|19.88|19.89|19.81|2
1634921100000|2021-10-22 16:45:00|19.91|19.83|19.89|19.81|19.93|19.85|19.88|19.8|1
1634921400000|2021-10-22 16:50:00|19.88|19.8|19.91|19.83|19.98|19.9|19.88|19.8|3
1634921700000|2021-10-22 16:55:00|19.89|19.81|19.98|19.9|19.98|19.9|19.89|19.81|8
1634922000000|2021-10-22 17:00:00|19.96|19.88|19.98|19.9|19.99|19.91|19.94|19.86|2
1634922300000|2021-10-22 17:05:00|19.96|19.88|19.94|19.86|19.98|19.9|19.94|19.86|4
1634922600000|2021-10-22 17:10:00|19.91|19.83|19.98|19.9|19.98|19.9|19.91|19.83|1
1634922900000|2021-10-22 17:15:00|19.99|19.91|19.96|19.88|19.99|19.91|19.94|19.86|2
1634923200000|2021-10-22 17:20:00|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|1
1634923500000|2021-10-22 17:25:00|19.91|19.83|19.98|19.9|19.98|19.9|19.91|19.83|0
1634923800000|2021-10-22 17:30:00|19.96|19.88|19.94|19.86|20.01|19.93|19.94|19.86|3
1634924100000|2021-10-22 17:35:00|19.96|19.88|19.91|19.83|19.96|19.88|19.89|19.81|0
1634924400000|2021-10-22 17:40:00|19.89|19.81|19.98|19.9|19.98|19.9|19.89|19.81|1
1634924700000|2021-10-22 17:45:00|19.96|19.88|19.98|19.9|19.99|19.91|19.96|19.88|1
1634925000000|2021-10-22 17:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|1
1634925300000|2021-10-22 17:55:00|20.01|19.93|20.03|19.95|20.03|19.95|19.98|19.9|0
1634925600000|2021-10-22 18:00:00|20.06|19.98|19.99|19.91|20.06|19.98|19.99|19.91|3
1634925900000|2021-10-22 18:05:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|3
1634926500000|2021-10-22 18:15:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|4
1634926800000|2021-10-22 18:20:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|15
1634927100000|2021-10-22 18:25:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|5
1634927400000|2021-10-22 18:30:00|19.84|19.76|19.82|19.74|19.87|19.79|19.82|19.74|19
1634927700000|2021-10-22 18:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.79|19.71|4
1634928000000|2021-10-22 18:40:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1634928600000|2021-10-22 18:50:00|19.88|19.8|19.86|19.78|19.89|19.81|19.84|19.76|31
1634928900000|2021-10-22 18:55:00|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|37
1634929200000|2021-10-22 19:00:00|19.89|19.81|19.91|19.83|19.91|19.83|19.87|19.79|2
1634929500000|2021-10-22 19:05:00|19.89|19.81|19.89|19.81|19.89|19.81|19.84|19.76|13
1634929800000|2021-10-22 19:10:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1634930100000|2021-10-22 19:15:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|5
1634930400000|2021-10-22 19:20:00|19.92|19.84|19.94|19.86|19.94|19.86|19.89|19.81|4
1634930700000|2021-10-22 19:25:00|19.91|19.83|19.91|19.83|19.94|19.86|19.91|19.83|6
1634931000000|2021-10-22 19:30:00|19.89|19.81|19.89|19.81|19.91|19.83|19.8|19.72|93
1634931300000|2021-10-22 19:35:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|39
1634931600000|2021-10-22 19:40:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1634931900000|2021-10-22 19:45:00|19.94|19.86|19.94|19.86|19.96|19.88|19.91|19.83|17
1634932200000|2021-10-22 19:50:00|19.96|19.88|19.89|19.81|19.96|19.88|19.89|19.81|58
1634932500000|2021-10-22 19:55:00|19.91|19.83|20.05|19.8|20.05|19.91|19.91|19.78|68
1635120900000|2021-10-25 00:15:00|20.24|19.99|20.34|20.04|20.36|20.06|20.24|19.99|0
1635121200000|2021-10-25 00:20:00|20.36|20.06|20.36|20.06|20.42|20.12|20.29|19.99|0
1635121500000|2021-10-25 00:25:00|20.4|20.1|20.38|20.08|20.4|20.1|20.34|20.04|0
1635121800000|2021-10-25 00:30:00|20.4|20.1|20.35|20.05|20.4|20.1|20.33|20.03|0
1635122100000|2021-10-25 00:35:00|20.34|20.04|20.34|20.04|20.35|20.05|20.33|20.03|0
1635122400000|2021-10-25 00:40:00|20.38|20.08|20.32|20.02|20.38|20.08|20.32|20.02|0
1635122700000|2021-10-25 00:45:00|20.34|20.04|20.32|20.02|20.4|20.1|20.32|20.02|0
1635123000000|2021-10-25 00:50:00|20.34|20.04|20.28|19.98|20.4|20.1|20.28|19.98|0
1635123300000|2021-10-25 00:55:00|20.36|20.06|20.3|20|20.36|20.06|20.27|19.97|0
1635123600000|2021-10-25 01:00:00|20.28|19.98|20.31|20.01|20.38|20.08|20.27|19.97|0
1635123900000|2021-10-25 01:05:00|20.32|20.02|20.2|19.95|20.36|20.11|20.15|19.95|2
1635124200000|2021-10-25 01:10:00|20.22|19.97|20.2|19.95|20.36|20.06|20.19|19.94|2
1635124500000|2021-10-25 01:15:00|20.22|19.97|20.22|19.97|20.22|19.97|20.21|19.96|0
1635125400000|2021-10-25 01:30:00|20.21|19.96|20.21|19.96|20.22|19.97|20.21|19.96|0
1635125700000|2021-10-25 01:35:00|20.35|20.05|20.19|19.94|20.35|20.05|20.19|19.94|0
1635126300000|2021-10-25 01:45:00|20.31|20.01|20.21|19.96|20.35|20.05|20.19|19.94|0
1635126600000|2021-10-25 01:50:00|20.24|19.99|20.27|19.97|20.27|20.02|20.22|19.97|0
1635126900000|2021-10-25 01:55:00|20.26|20.01|20.22|19.97|20.36|20.06|20.22|19.97|0
1635127500000|2021-10-25 02:05:00|20.36|20.06|20.23|19.98|20.36|20.06|20.22|19.97|0
1635127800000|2021-10-25 02:10:00|20.22|19.97|20.27|19.97|20.27|20.02|20.22|19.97|0
1635128100000|2021-10-25 02:15:00||20.02||19.97||20.02||19.97|0
1635128400000|2021-10-25 02:20:00|20.37|20.07|20.22|19.97|20.37|20.07|20.22|19.97|0
1635128700000|2021-10-25 02:25:00|20.23|19.98|20.22|19.97|20.23|19.98|20.22|19.97|0
1635129000000|2021-10-25 02:30:00|20.35|20.05|20.22|19.97|20.35|20.05|20.22|19.96|0
1635129300000|2021-10-25 02:35:00|20.26|19.96|20.26|19.96|20.35|20.05|20.22|19.96|0
1635129600000|2021-10-25 02:40:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|0
1635129900000|2021-10-25 02:45:00|20.35|20.05|20.27|19.97|20.35|20.05|20.27|19.97|0
1635130200000|2021-10-25 02:50:00|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|0
1635130500000|2021-10-25 02:55:00|20.22|19.97|20.2|19.95|20.26|19.97|20.2|19.95|0
1635130800000|2021-10-25 03:00:00|20.19|19.94|20.19|19.94|20.2|19.95|20.19|19.94|0
1635131100000|2021-10-25 03:05:00|20.09|20.01|20.08|20|20.19|20.01|20.08|19.94|0
1635131400000|2021-10-25 03:10:00|20.19|19.94|20.12|19.87|20.19|20|19.99|19.8|5
1635131700000|2021-10-25 03:15:00|20.1|19.85|20.12|19.87|20.12|19.87|20.1|19.85|0
1635132000000|2021-10-25 03:20:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1635132300000|2021-10-25 03:25:00|20.25|19.95|20.12|19.87|20.25|19.95|20.09|19.82|0
1635132600000|2021-10-25 03:30:00|20|19.92|20.13|19.88|20.15|19.92|20|19.87|0
1635132900000|2021-10-25 03:35:00|20.15|19.9|20.15|19.9|20.15|19.9|20.13|19.88|0
1635133200000|2021-10-25 03:40:00|20.13|19.88|20.1|19.85|20.15|19.9|20.1|19.85|0
1635133500000|2021-10-25 03:45:00|20.12|19.87|20.12|19.87|20.12|19.87|20.11|19.86|0
1635133800000|2021-10-25 03:50:00|20.11|19.86|20.16|19.91|20.16|19.91|20.11|19.86|0
1635134100000|2021-10-25 03:55:00|20.19|19.94|20.16|19.91|20.21|20.01|20.09|19.89|0
1635134400000|2021-10-25 04:00:00|20.14|19.89|20.16|19.91|20.16|19.91|20.11|19.86|0
1635134700000|2021-10-25 04:05:00|20.14|19.89|20.16|19.91|20.16|19.91|20.14|19.89|0
1635135000000|2021-10-25 04:10:00|20.19|19.94|20.05|19.97|20.19|19.97|20.05|19.88|0
1635135300000|2021-10-25 04:15:00|20.15|19.9|20.16|19.91|20.19|19.97|20.05|19.9|1
1635135600000|2021-10-25 04:20:00|20.19|19.94|20.16|19.91|20.19|20.01|20.09|19.91|0
1635135900000|2021-10-25 04:25:00|20.15|19.9|20.15|19.9|20.15|19.9|20.14|19.89|0
1635136200000|2021-10-25 04:30:00|20.16|19.91|20.16|19.91|20.19|19.94|20.16|19.91|0
1635136500000|2021-10-25 04:35:00|20.19|19.94|20.16|19.91|20.2|19.95|20.16|19.91|0
1635136800000|2021-10-25 04:40:00|20.2|19.95|20.16|19.91|20.2|19.95|20.15|19.9|0
1635137100000|2021-10-25 04:45:00|20.2|19.95|20.16|19.91|20.2|20.01|20.09|19.9|0
1635137400000|2021-10-25 04:50:00|20.15|19.9|20.03|19.95|20.16|19.97|20.03|19.9|0
1635138000000|2021-10-25 05:00:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|1
1635138300000|2021-10-25 05:05:00|20.01|19.93|20.05|19.97|20.05|19.97|19.98|19.9|10
1635138600000|2021-10-25 05:10:00|20.16|19.91|20.15|19.9|20.16|19.97|20.05|19.86|0
1635138900000|2021-10-25 05:15:00|20.21|19.96|20.17|19.92|20.21|20.01|20.09|19.9|0
1635139200000|2021-10-25 05:20:00|20.19|19.94|20.17|19.92|20.19|19.94|20.15|19.9|0
1635139500000|2021-10-25 05:25:00|20.15|19.9|20.13|19.88|20.17|19.92|20.13|19.88|0
1635139800000|2021-10-25 05:30:00|20.18|19.92|20.18|19.88|20.22|19.92|20.18|19.88|0
1635140100000|2021-10-25 05:35:00|20.22|19.92|20.18|19.88|20.22|19.92|20.17|19.88|0
1635140400000|2021-10-25 05:40:00|20.2|19.9|20.18|19.88|20.2|19.9|20.18|19.88|0
1635140700000|2021-10-25 05:45:00|20.2|19.9|20.16|19.86|20.2|19.9|19.96|19.82|0
1635141000000|2021-10-25 05:50:00|20.17|19.87|20.16|19.86|20.17|19.88|20.13|19.85|0
1635141300000|2021-10-25 05:55:00|20.14|19.84|20.14|19.84|20.14|19.85|20.09|19.79|0
1635141600000|2021-10-25 06:00:00|20.05|19.8|20.05|19.97|20.07|19.97|20.01|19.8|1
1635141900000|2021-10-25 06:05:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1635142200000|2021-10-25 06:10:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1635142500000|2021-10-25 06:15:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1635142800000|2021-10-25 06:20:00|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|7
1635143100000|2021-10-25 06:25:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1635143400000|2021-10-25 06:30:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|1
1635143700000|2021-10-25 06:35:00|20.09|20.01|20.07|19.99|20.09|20.01|20.05|19.97|10
1635144000000|2021-10-25 06:40:00|20.05|19.97|20.05|19.97|20.07|19.99|20.04|19.96|12
1635144300000|2021-10-25 06:45:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1635144900000|2021-10-25 06:55:00|20.01|19.93|19.98|19.9|20.01|19.93|19.96|19.88|19
1635145200000|2021-10-25 07:00:00|20|19.92|20.04|19.96|20.09|20.01|19.96|19.88|103
1635145500000|2021-10-25 07:05:00|20.06|19.98|20.04|19.96|20.09|20.01|20.02|19.94|76
1635145800000|2021-10-25 07:10:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|3
1635146100000|2021-10-25 07:15:00|20.06|19.98|20.04|19.96|20.09|20.01|20.04|19.96|84
1635146400000|2021-10-25 07:20:00|20.06|19.98|20.09|20.01|20.13|20.05|20.06|19.98|24
1635146700000|2021-10-25 07:25:00|20.08|20|20.08|20|20.11|20.03|20.08|20|13
1635147000000|2021-10-25 07:30:00|20.09|20.01|20.08|20|20.13|20.05|20.08|20|107
1635147300000|2021-10-25 07:35:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1635147600000|2021-10-25 07:40:00|20.12|20.04|20.08|20|20.12|20.04|20.08|20|11
1635147900000|2021-10-25 07:45:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1635148500000|2021-10-25 07:55:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|17
1635148800000|2021-10-25 08:00:00|20.01|19.93|19.98|19.9|20.03|19.95|19.96|19.88|139
1635149100000|2021-10-25 08:05:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|38
1635149400000|2021-10-25 08:10:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|63
1635149700000|2021-10-25 08:15:00|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|2
1635150000000|2021-10-25 08:20:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|3
1635150300000|2021-10-25 08:25:00|||||||||1
1635150600000|2021-10-25 08:30:00|||||||||2
1635150900000|2021-10-25 08:35:00|||||||||1
1635151500000|2021-10-25 08:45:00|||||||||3
1635152100000|2021-10-25 08:55:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|1
1635152400000|2021-10-25 09:00:00|||||||||1
1635152700000|2021-10-25 09:05:00|||||||||30
1635153000000|2021-10-25 09:10:00|||||||||1
1635153300000|2021-10-25 09:15:00|||||||||5
1635153600000|2021-10-25 09:20:00|20.08|20|20.06|19.98|20.08|20|20.03|19.95|290
1635153900000|2021-10-25 09:25:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|3
1635154200000|2021-10-25 09:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1635154500000|2021-10-25 09:35:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|65
1635154800000|2021-10-25 09:40:00|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|5
1635155100000|2021-10-25 09:45:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|3
1635155700000|2021-10-25 09:55:00|||||||||80
1635156300000|2021-10-25 10:05:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1635156600000|2021-10-25 10:10:00|20.02|19.94|20|19.92|20.03|19.95|19.98|19.9|2
1635156900000|2021-10-25 10:15:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|4
1635157200000|2021-10-25 10:20:00|||||||||10
1635157500000|2021-10-25 10:25:00|19.98|19.9|19.96|19.88|20|19.92|19.95|19.87|139
1635157800000|2021-10-25 10:30:00|19.95|19.87|19.96|19.88|19.98|19.9|19.95|19.87|6
1635158400000|2021-10-25 10:40:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|10
1635158700000|2021-10-25 10:45:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|36
1635159000000|2021-10-25 10:50:00|||||||||26
1635159300000|2021-10-25 10:55:00|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|143
1635159600000|2021-10-25 11:00:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|50
1635159900000|2021-10-25 11:05:00|||||||||33
1635160200000|2021-10-25 11:10:00|||||||||30
1635160500000|2021-10-25 11:15:00|||||||||22
1635160800000|2021-10-25 11:20:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|121
1635161100000|2021-10-25 11:25:00|20|19.92|20|19.92|20|19.92|19.98|19.9|126
1635161400000|2021-10-25 11:30:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|86
1635161700000|2021-10-25 11:35:00|||||||||24
1635162000000|2021-10-25 11:40:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|22
1635162300000|2021-10-25 11:45:00|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|33
1635162600000|2021-10-25 11:50:00|||||||||48
1635162900000|2021-10-25 11:55:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|10
1635163200000|2021-10-25 12:00:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|24
1635163500000|2021-10-25 12:05:00|||||||||26
1635163800000|2021-10-25 12:10:00|||||||||41
1635164100000|2021-10-25 12:15:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|90
1635164400000|2021-10-25 12:20:00|19.92|19.84|19.96|19.88|19.96|19.88|19.91|19.83|42
1635164700000|2021-10-25 12:25:00|19.92|19.84|19.92|19.84|19.96|19.88|19.91|19.83|81
1635165000000|2021-10-25 12:30:00|19.91|19.83|19.95|19.87|19.96|19.88|19.91|19.83|105
1635165300000|2021-10-25 12:35:00|||||||||24
1635165600000|2021-10-25 12:40:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|69
1635165900000|2021-10-25 12:45:00|||||||||59
1635166200000|2021-10-25 12:50:00|||||||||24
1635166500000|2021-10-25 12:55:00|||||||||74
1635166800000|2021-10-25 13:00:00|||||||||115
1635167100000|2021-10-25 13:05:00|||||||||71
1635167400000|2021-10-25 13:10:00|||||||||85
1635167700000|2021-10-25 13:15:00|19.94|19.86|19.92|19.84|19.94|19.86|19.9|19.82|111
1635168000000|2021-10-25 13:20:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|50
1635168300000|2021-10-25 13:25:00|19.92|19.84|19.9|19.82|19.94|19.86|19.86|19.78|303
1635168600000|2021-10-25 13:30:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|68
1635168900000|2021-10-25 13:35:00|19.93|19.85|20.02|19.94|20.04|19.96|19.9|19.82|341
1635169200000|2021-10-25 13:40:00|20.04|19.96|20.09|20.01|20.15|20.07|20.02|19.94|174
1635169500000|2021-10-25 13:45:00|20.04|19.96|20.09|20.01|20.11|20.03|20.04|19.96|60
1635169800000|2021-10-25 13:50:00|20.07|19.99|20.02|19.94|20.09|20.01|20.02|19.94|167
1635170100000|2021-10-25 13:55:00|20.04|19.96|19.99|19.91|20.04|19.96|19.95|19.87|83
1635170400000|2021-10-25 14:00:00|19.95|19.87|19.99|19.91|19.99|19.91|19.94|19.86|455
1635170700000|2021-10-25 14:05:00|20.02|19.94|19.99|19.91|20.04|19.96|19.99|19.91|105
1635171000000|2021-10-25 14:10:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|190
1635171300000|2021-10-25 14:15:00|19.97|19.89|19.94|19.86|19.97|19.89|19.9|19.82|343
1635171600000|2021-10-25 14:20:00|19.9|19.82|19.94|19.86|19.94|19.86|19.89|19.81|43
1635171900000|2021-10-25 14:25:00|19.97|19.89|19.94|19.86|19.99|19.91|19.94|19.86|375
1635172200000|2021-10-25 14:30:00|19.98|19.9|19.94|19.86|19.98|19.9|19.93|19.85|108
1635172500000|2021-10-25 14:35:00|19.89|19.81|19.94|19.86|19.98|19.9|19.89|19.81|332
1635172800000|2021-10-25 14:40:00|||||||||56
1635173100000|2021-10-25 14:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|74
1635173400000|2021-10-25 14:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|32
1635173700000|2021-10-25 14:55:00|||||||||131
1635174000000|2021-10-25 15:00:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|496
1635174300000|2021-10-25 15:05:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|192
1635174600000|2021-10-25 15:10:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|275
1635174900000|2021-10-25 15:15:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|289
1635175200000|2021-10-25 15:20:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|401
1635175500000|2021-10-25 15:25:00|19.62|19.54|19.59|19.51|19.64|19.56|19.55|19.47|380
1635175800000|2021-10-25 15:30:00|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|267
1635176100000|2021-10-25 15:35:00|19.6|19.52|19.65|19.57|19.69|19.61|19.6|19.52|155
1635176400000|2021-10-25 15:40:00|||||||||1
1635176700000|2021-10-25 15:45:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1635177000000|2021-10-25 15:50:00|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|115
1635177300000|2021-10-25 15:55:00|19.62|19.54|19.62|19.54|19.64|19.56|19.6|19.52|9
1635177600000|2021-10-25 16:00:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|3
1635177900000|2021-10-25 16:05:00|19.6|19.52|19.62|19.54|19.64|19.56|19.6|19.52|10
1635178200000|2021-10-25 16:10:00|19.6|19.52|19.57|19.49|19.62|19.54|19.56|19.48|22
1635178500000|2021-10-25 16:15:00|19.59|19.51|19.57|19.49|19.59|19.51|19.53|19.45|34
1635178800000|2021-10-25 16:20:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1635179100000|2021-10-25 16:25:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1635179400000|2021-10-25 16:30:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|20
1635180300000|2021-10-25 16:45:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|23
1635180600000|2021-10-25 16:50:00|||||||||1
1635180900000|2021-10-25 16:55:00|19.58|19.5|19.59|19.51|19.59|19.51|19.56|19.48|25
1635181200000|2021-10-25 17:00:00|19.58|19.5|19.58|19.5|19.59|19.51|19.56|19.48|2
1635181500000|2021-10-25 17:05:00|19.56|19.48|19.55|19.47|19.56|19.48|19.54|19.46|4
1635181800000|2021-10-25 17:10:00|19.53|19.45|19.53|19.45|19.55|19.47|19.51|19.43|11
1635182100000|2021-10-25 17:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1635182400000|2021-10-25 17:20:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|41
1635183300000|2021-10-25 17:35:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|8
1635184200000|2021-10-25 17:50:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|7
1635185100000|2021-10-25 18:05:00|||||||||1
1635185700000|2021-10-25 18:15:00|||||||||1
1635186000000|2021-10-25 18:20:00|||||||||3
1635186300000|2021-10-25 18:25:00|||||||||5
1635186600000|2021-10-25 18:30:00|||||||||2
1635186900000|2021-10-25 18:35:00|||||||||1
1635187200000|2021-10-25 18:40:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|15
1635189000000|2021-10-25 19:10:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|3
1635189600000|2021-10-25 19:20:00|||||||||1
1635189900000|2021-10-25 19:25:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1635190500000|2021-10-25 19:35:00|||||||||1
1635191100000|2021-10-25 19:45:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|8
1635191400000|2021-10-25 19:50:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|38
1635191700000|2021-10-25 19:55:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|32
1635207300000|2021-10-26 00:15:00|19.63|19.29|19.63|19.33|19.65|19.35|19.61|19.29|0
1635207600000|2021-10-26 00:20:00|19.61|19.31|19.61|19.31|19.61|19.31|19.6|19.3|0
1635207900000|2021-10-26 00:25:00|19.6|19.3|19.6|19.3|19.62|19.32|19.6|19.3|0
1635208200000|2021-10-26 00:30:00|19.62|19.32|19.62|19.32|19.65|19.35|19.6|19.3|0
1635208500000|2021-10-26 00:35:00|19.64|19.34|19.62|19.32|19.64|19.34|19.6|19.3|0
1635208800000|2021-10-26 00:40:00|19.6|19.3|19.6|19.3|19.62|19.32|19.6|19.3|0
1635209100000|2021-10-26 00:45:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635209400000|2021-10-26 00:50:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635209700000|2021-10-26 00:55:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210000000|2021-10-26 01:00:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210300000|2021-10-26 01:05:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210600000|2021-10-26 01:10:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1635210900000|2021-10-26 01:15:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1635213600000|2021-10-26 02:00:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635214500000|2021-10-26 02:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1635215400000|2021-10-26 02:30:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635216300000|2021-10-26 02:45:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635216600000|2021-10-26 02:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1635217500000|2021-10-26 03:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1635217800000|2021-10-26 03:10:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1635219300000|2021-10-26 03:35:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635223200000|2021-10-26 04:40:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1635223500000|2021-10-26 04:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|8
1635225300000|2021-10-26 05:15:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635225600000|2021-10-26 05:20:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1635225900000|2021-10-26 05:25:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1635226200000|2021-10-26 05:30:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1635226800000|2021-10-26 05:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1635227100000|2021-10-26 05:45:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1635227700000|2021-10-26 05:55:00|19.47|19.39|19.68|19.43|19.68|19.51|19.47|19.37|11
1635228000000|2021-10-26 06:00:00|19.56|19.48|19.52|19.44|19.56|19.48|19.5|19.42|8
1635228300000|2021-10-26 06:05:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|2
1635228600000|2021-10-26 06:10:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1635228900000|2021-10-26 06:15:00|19.54|19.46|19.42|19.34|19.56|19.48|19.41|19.33|41
1635229200000|2021-10-26 06:20:00|19.39|19.31|19.46|19.38|19.46|19.38|19.39|19.31|46
1635229500000|2021-10-26 06:25:00|19.42|19.34|19.41|19.33|19.42|19.34|19.39|19.31|13
1635229800000|2021-10-26 06:30:00|19.39|19.31|19.37|19.29|19.41|19.33|19.37|19.29|17
1635230100000|2021-10-26 06:35:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|11
1635230400000|2021-10-26 06:40:00|19.44|19.36|19.42|19.34|19.46|19.38|19.42|19.34|2
1635230700000|2021-10-26 06:45:00|19.43|19.35|19.42|19.34|19.43|19.35|19.38|19.3|1
1635231000000|2021-10-26 06:50:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1635231300000|2021-10-26 06:55:00|19.43|19.35|19.49|19.41|19.51|19.43|19.42|19.34|19
1635231600000|2021-10-26 07:00:00|19.48|19.4|19.4|19.32|19.51|19.43|19.36|19.28|134
1635231900000|2021-10-26 07:05:00|19.38|19.3|19.45|19.37|19.46|19.38|19.38|19.3|88
1635232200000|2021-10-26 07:10:00|19.47|19.39|19.45|19.37|19.47|19.39|19.41|19.33|123
1635232500000|2021-10-26 07:15:00|19.41|19.33|19.45|19.37|19.45|19.37|19.4|19.32|27
1635232800000|2021-10-26 07:20:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|158
1635233100000|2021-10-26 07:25:00|||||||||71
1635233400000|2021-10-26 07:30:00|19.47|19.39|19.41|19.33|19.5|19.42|19.41|19.33|195
1635233700000|2021-10-26 07:35:00|19.43|19.35|19.36|19.28|19.45|19.37|19.33|19.25|74
1635234000000|2021-10-26 07:40:00|19.37|19.29|19.37|19.29|19.38|19.3|19.28|19.2|92
1635234300000|2021-10-26 07:45:00|19.35|19.27|19.37|19.29|19.37|19.29|19.33|19.25|51
1635234600000|2021-10-26 07:50:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|102
1635234900000|2021-10-26 07:55:00|19.35|19.27|19.33|19.25|19.37|19.29|19.28|19.2|143
1635235200000|2021-10-26 08:00:00|19.29|19.21|19.29|19.21|19.33|19.25|19.29|19.21|33
1635235500000|2021-10-26 08:05:00|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|88
1635235800000|2021-10-26 08:10:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|94
1635236100000|2021-10-26 08:15:00|||||||||12
1635236400000|2021-10-26 08:20:00|19.19|19.11|19.21|19.13|19.24|19.16|19.16|19.08|242
1635236700000|2021-10-26 08:25:00|19.22|19.14|19.24|19.16|19.26|19.18|19.21|19.13|173
1635237000000|2021-10-26 08:30:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|107
1635237300000|2021-10-26 08:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|112
1635237600000|2021-10-26 08:40:00|19.22|19.14|19.21|19.13|19.25|19.17|19.21|19.13|52
1635237900000|2021-10-26 08:45:00|19.19|19.11|19.21|19.13|19.24|19.16|19.19|19.11|61
1635238200000|2021-10-26 08:50:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|22
1635238500000|2021-10-26 08:55:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|59
1635238800000|2021-10-26 09:00:00|19.25|19.17|19.24|19.16|19.25|19.17|19.19|19.11|459
1635239100000|2021-10-26 09:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|121
1635239400000|2021-10-26 09:10:00|19.19|19.11|19.19|19.11|19.21|19.13|19.16|19.08|150
1635239700000|2021-10-26 09:15:00|||||||||8
1635240000000|2021-10-26 09:20:00|||||||||8
1635240300000|2021-10-26 09:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|122
1635240600000|2021-10-26 09:30:00|||||||||12
1635240900000|2021-10-26 09:35:00|||||||||20
1635241200000|2021-10-26 09:40:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|170
1635241500000|2021-10-26 09:45:00|||||||||133
1635241800000|2021-10-26 09:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|72
1635242100000|2021-10-26 09:55:00|19.12|19.04|19.12|19.04|19.16|19.08|19.12|19.04|75
1635242400000|2021-10-26 10:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|184
1635242700000|2021-10-26 10:05:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|136
1635243000000|2021-10-26 10:10:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|8
1635243300000|2021-10-26 10:15:00|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|190
1635243600000|2021-10-26 10:20:00|19.2|19.12|19.2|19.12|19.2|19.12|19.16|19.08|112
1635243900000|2021-10-26 10:25:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|9
1635244200000|2021-10-26 10:30:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|100
1635244500000|2021-10-26 10:35:00|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|70
1635244800000|2021-10-26 10:40:00|19.21|19.13|19.21|19.13|19.25|19.17|19.21|19.13|19
1635245100000|2021-10-26 10:45:00|||||||||85
1635245400000|2021-10-26 10:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.21|19.13|126
1635245700000|2021-10-26 10:55:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|14
1635246000000|2021-10-26 11:00:00|||||||||7
1635246300000|2021-10-26 11:05:00|||||||||12
1635246600000|2021-10-26 11:10:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|83
1635246900000|2021-10-26 11:15:00|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|20
1635247200000|2021-10-26 11:20:00|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|15
1635247500000|2021-10-26 11:25:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|24
1635247800000|2021-10-26 11:30:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|122
1635248100000|2021-10-26 11:35:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|114
1635248400000|2021-10-26 11:40:00|||||||||8
1635248700000|2021-10-26 11:45:00|||||||||2
1635249000000|2021-10-26 11:50:00|||||||||7
1635249300000|2021-10-26 11:55:00|||||||||8
1635249600000|2021-10-26 12:00:00|19.28|19.2|19.28|19.2|19.3|19.22|19.26|19.18|27
1635249900000|2021-10-26 12:05:00|19.26|19.18|19.26|19.18|19.3|19.22|19.26|19.18|17
1635250200000|2021-10-26 12:10:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|28
1635250500000|2021-10-26 12:15:00|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|11
1635250800000|2021-10-26 12:20:00|||||||||38
1635251100000|2021-10-26 12:25:00|||||||||8
1635251400000|2021-10-26 12:30:00|19.24|19.16|19.21|19.13|19.26|19.18|19.21|19.13|77
1635251700000|2021-10-26 12:35:00|||||||||8
1635252000000|2021-10-26 12:40:00|||||||||10
1635252300000|2021-10-26 12:45:00|19.23|19.15|19.23|19.15|19.25|19.17|19.21|19.13|76
1635252600000|2021-10-26 12:50:00|19.21|19.13|19.21|19.13|19.25|19.17|19.21|19.13|12
1635252900000|2021-10-26 12:55:00|19.23|19.15|19.21|19.13|19.25|19.17|19.21|19.13|11
1635253200000|2021-10-26 13:00:00|||||||||37
1635253500000|2021-10-26 13:05:00|||||||||100
1635253800000|2021-10-26 13:10:00|||||||||13
1635254100000|2021-10-26 13:15:00|19.23|19.15|19.25|19.17|19.26|19.18|19.23|19.15|77
1635254400000|2021-10-26 13:20:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|27
1635254700000|2021-10-26 13:25:00|||||||||24
1635255000000|2021-10-26 13:30:00|19.25|19.17|19.26|19.18|19.28|19.2|19.23|19.15|122
1635255300000|2021-10-26 13:35:00|19.28|19.2|19.3|19.22|19.32|19.24|19.25|19.17|212
1635255600000|2021-10-26 13:40:00|19.32|19.24|19.34|19.26|19.35|19.27|19.3|19.22|414
1635255900000|2021-10-26 13:45:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|356
1635256200000|2021-10-26 13:50:00|19.44|19.36|19.42|19.34|19.44|19.36|19.39|19.31|361
1635256500000|2021-10-26 13:55:00|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|94
1635256800000|2021-10-26 14:00:00|19.41|19.33|19.4|19.32|19.45|19.37|19.35|19.27|375
1635257100000|2021-10-26 14:05:00|||||||||62
1635257400000|2021-10-26 14:10:00|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|295
1635257700000|2021-10-26 14:15:00|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|131
1635258000000|2021-10-26 14:20:00|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|370
1635258300000|2021-10-26 14:25:00|19.39|19.31|19.4|19.32|19.4|19.32|19.35|19.27|332
1635258600000|2021-10-26 14:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.4|19.32|916
1635258900000|2021-10-26 14:35:00|19.45|19.37|19.45|19.37|19.47|19.39|19.4|19.32|520
1635259200000|2021-10-26 14:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|61
1635259500000|2021-10-26 14:45:00|19.43|19.35|19.41|19.33|19.45|19.37|19.4|19.32|328
1635259800000|2021-10-26 14:50:00|19.37|19.29|19.37|19.29|19.4|19.32|19.33|19.25|703
1635260100000|2021-10-26 14:55:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|610
1635260400000|2021-10-26 15:00:00|19.4|19.32|19.35|19.27|19.4|19.32|19.33|19.25|359
1635260700000|2021-10-26 15:05:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|193
1635261000000|2021-10-26 15:10:00|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|297
1635261300000|2021-10-26 15:15:00|19.38|19.3|19.36|19.28|19.4|19.32|19.35|19.27|546
1635261600000|2021-10-26 15:20:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|1779
1635261900000|2021-10-26 15:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|2036
1635262200000|2021-10-26 15:30:00|19.41|19.33|19.5|19.42|19.5|19.42|19.4|19.32|584
1635262500000|2021-10-26 15:35:00|19.52|19.44|19.45|19.37|19.55|19.47|19.45|19.37|109
1635262800000|2021-10-26 15:40:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|98
1635263100000|2021-10-26 15:45:00|19.45|19.37|19.47|19.39|19.5|19.42|19.45|19.37|12
1635263400000|2021-10-26 15:50:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|27
1635263700000|2021-10-26 15:55:00|19.5|19.42|19.55|19.47|19.57|19.49|19.49|19.41|243
1635264000000|2021-10-26 16:00:00|19.6|19.52|19.72|19.64|19.72|19.64|19.6|19.52|31
1635264300000|2021-10-26 16:05:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|29
1635264600000|2021-10-26 16:10:00|19.72|19.64|19.7|19.62|19.75|19.67|19.66|19.58|27
1635264900000|2021-10-26 16:15:00|19.68|19.6|19.73|19.65|19.75|19.67|19.66|19.58|3
1635265200000|2021-10-26 16:20:00|19.71|19.63|19.7|19.62|19.8|19.72|19.7|19.62|6
1635265500000|2021-10-26 16:25:00|19.72|19.64|19.84|19.76|19.84|19.76|19.7|19.62|0
1635265800000|2021-10-26 16:30:00|19.8|19.72|19.81|19.73|19.82|19.74|19.76|19.68|22
1635266100000|2021-10-26 16:35:00|19.82|19.74|19.87|19.79|19.89|19.81|19.79|19.71|76
1635266400000|2021-10-26 16:40:00|19.86|19.78|19.96|19.88|19.98|19.9|19.85|19.77|40
1635266700000|2021-10-26 16:45:00|19.99|19.91|19.97|19.89|20.06|19.98|19.94|19.86|80
1635267000000|2021-10-26 16:50:00|19.94|19.86|19.93|19.85|19.97|19.89|19.87|19.79|78
1635267300000|2021-10-26 16:55:00|19.91|19.83|19.76|19.68|19.91|19.83|19.74|19.66|82
1635267600000|2021-10-26 17:00:00|19.77|19.69|19.76|19.68|19.8|19.72|19.74|19.66|8
1635267900000|2021-10-26 17:05:00|19.77|19.69|19.76|19.68|19.8|19.72|19.71|19.63|5
1635268200000|2021-10-26 17:10:00|19.77|19.69|19.71|19.63|19.85|19.77|19.71|19.63|13
1635268500000|2021-10-26 17:15:00|19.72|19.64|19.75|19.67|19.75|19.67|19.71|19.63|11
1635268800000|2021-10-26 17:20:00|19.74|19.66|19.79|19.71|19.8|19.72|19.71|19.63|4
1635269100000|2021-10-26 17:25:00|19.8|19.72|19.79|19.71|19.84|19.76|19.76|19.68|38
1635269400000|2021-10-26 17:30:00|19.77|19.69|19.66|19.58|19.77|19.69|19.66|19.58|10
1635269700000|2021-10-26 17:35:00|19.67|19.59|19.66|19.58|19.7|19.62|19.59|19.51|26
1635270000000|2021-10-26 17:40:00|19.7|19.62|19.73|19.65|19.75|19.67|19.67|19.59|6
1635270300000|2021-10-26 17:45:00|19.71|19.63|19.74|19.66|19.76|19.68|19.66|19.58|3
1635270600000|2021-10-26 17:50:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|1
1635270900000|2021-10-26 17:55:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|5
1635271200000|2021-10-26 18:00:00|19.69|19.61|19.62|19.54|19.69|19.61|19.62|19.54|17
1635271500000|2021-10-26 18:05:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|2
1635271800000|2021-10-26 18:10:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|12
1635272100000|2021-10-26 18:15:00|19.61|19.53|19.55|19.47|19.61|19.53|19.55|19.47|0
1635272400000|2021-10-26 18:20:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1635272700000|2021-10-26 18:25:00|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|3
1635273000000|2021-10-26 18:30:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|1
1635273300000|2021-10-26 18:35:00|19.58|19.5|19.66|19.58|19.66|19.58|19.58|19.5|3
1635273600000|2021-10-26 18:40:00|19.67|19.59|19.67|19.59|19.68|19.6|19.64|19.56|1
1635273900000|2021-10-26 18:45:00|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|30
1635274200000|2021-10-26 18:50:00|19.64|19.56|19.62|19.54|19.64|19.56|19.59|19.51|8
1635274500000|2021-10-26 18:55:00|19.61|19.53|19.6|19.52|19.62|19.54|19.56|19.48|72
1635274800000|2021-10-26 19:00:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|2
1635275100000|2021-10-26 19:05:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|111
1635275400000|2021-10-26 19:10:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|108
1635275700000|2021-10-26 19:15:00|19.61|19.53|19.57|19.49|19.61|19.53|19.52|19.44|301
1635276000000|2021-10-26 19:20:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|18
1635276300000|2021-10-26 19:25:00|||||||||4
1635276900000|2021-10-26 19:35:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1635277200000|2021-10-26 19:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1635277500000|2021-10-26 19:45:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|65
1635277800000|2021-10-26 19:50:00|19.62|19.54|19.64|19.56|19.69|19.61|19.62|19.54|6
1635278100000|2021-10-26 19:55:00|19.65|19.57|19.92|19.62|19.94|19.64|19.64|19.55|25
1635293700000|2021-10-27 00:15:00|19.93|19.63|19.87|19.57|19.93|19.63|19.78|19.48|0
1635294000000|2021-10-27 00:20:00|19.85|19.55|19.85|19.55|19.89|19.59|19.85|19.55|0
1635294300000|2021-10-27 00:25:00|19.87|19.57|19.85|19.55|19.92|19.62|19.83|19.53|0
1635294600000|2021-10-27 00:30:00|19.86|19.56|19.85|19.55|19.87|19.57|19.83|19.53|0
1635294900000|2021-10-27 00:35:00|19.86|19.56|19.92|19.62|19.92|19.62|19.86|19.56|4
1635295200000|2021-10-27 00:40:00|19.9|19.6|19.95|19.65|19.95|19.65|19.9|19.6|0
1635295500000|2021-10-27 00:45:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1635295800000|2021-10-27 00:50:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1635296100000|2021-10-27 00:55:00|19.98|19.68|19.95|19.65|19.98|19.68|19.95|19.65|0
1635296400000|2021-10-27 01:00:00|19.94|19.64|19.94|19.64|19.95|19.65|19.9|19.6|0
1635296700000|2021-10-27 01:05:00|19.92|19.62|19.94|19.64|19.95|19.65|19.9|19.6|0
1635297000000|2021-10-27 01:10:00|19.9|19.6|19.95|19.65|19.95|19.65|19.9|19.6|0
1635297300000|2021-10-27 01:15:00|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|0
1635297600000|2021-10-27 01:20:00|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|0
1635297900000|2021-10-27 01:25:00|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|0
1635298200000|2021-10-27 01:30:00|19.94|19.64|19.95|19.65|19.95|19.65|19.93|19.63|0
1635298500000|2021-10-27 01:35:00|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|0
1635298800000|2021-10-27 01:40:00|19.93|19.63|19.98|19.68|19.98|19.68|19.9|19.6|0
1635299100000|2021-10-27 01:45:00|19.96|19.66|19.97|19.72|20.01|19.76|19.96|19.66|0
1635299400000|2021-10-27 01:50:00|19.98|19.68|19.97|19.72|19.98|19.72|19.96|19.66|0
1635299700000|2021-10-27 01:55:00|19.98|19.68|19.97|19.72|19.98|19.72|19.97|19.68|0
1635300000000|2021-10-27 02:00:00|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|0
1635300300000|2021-10-27 02:05:00|19.96|19.66|19.98|19.68|19.98|19.74|19.82|19.66|3
1635300600000|2021-10-27 02:10:00|19.96|19.66|19.97|19.67|19.98|19.68|19.96|19.66|0
1635300900000|2021-10-27 02:15:00|19.96|19.66|19.97|19.67|19.97|19.67|19.96|19.66|0
1635301200000|2021-10-27 02:20:00|19.98|19.68|19.98|19.68|19.98|19.68|19.96|19.66|0
1635301500000|2021-10-27 02:25:00|19.99|19.69|19.98|19.68|19.99|19.69|19.96|19.66|0
1635301800000|2021-10-27 02:30:00|19.97|19.72|19.97|19.72|19.98|19.72|19.96|19.68|0
1635302100000|2021-10-27 02:35:00|19.98|19.68|19.97|19.72|19.98|19.72|19.96|19.68|0
1635302400000|2021-10-27 02:40:00|19.98|19.68|19.97|19.72|19.98|19.72|19.97|19.68|0
1635302700000|2021-10-27 02:45:00|19.98|19.68|19.97|19.72|19.98|19.72|19.97|19.68|0
1635303000000|2021-10-27 02:50:00|19.98|19.68|19.97|19.72|19.98|19.72|19.96|19.68|0
1635303300000|2021-10-27 02:55:00|19.98|19.68|19.98|19.68|19.98|19.72|19.96|19.66|0
1635303600000|2021-10-27 03:00:00|19.96|19.66|19.93|19.68|19.98|19.68|19.93|19.64|0
1635303900000|2021-10-27 03:05:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635304200000|2021-10-27 03:10:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635304500000|2021-10-27 03:15:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635304800000|2021-10-27 03:20:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635305100000|2021-10-27 03:25:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635305400000|2021-10-27 03:30:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635305700000|2021-10-27 03:35:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635306000000|2021-10-27 03:40:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635306300000|2021-10-27 03:45:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635306600000|2021-10-27 03:50:00|19.94|19.64|19.95|19.7|19.95|19.7|19.93|19.64|0
1635306900000|2021-10-27 03:55:00|19.93|19.68|19.95|19.7|19.95|19.7|19.93|19.68|0
1635307200000|2021-10-27 04:00:00|19.93|19.68|19.95|19.7|19.95|19.7|19.93|19.68|0
1635307500000|2021-10-27 04:05:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635307800000|2021-10-27 04:10:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635308100000|2021-10-27 04:15:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635308400000|2021-10-27 04:20:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635308700000|2021-10-27 04:25:00|19.94|19.64|19.93|19.68|19.96|19.68|19.93|19.64|0
1635309000000|2021-10-27 04:30:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635309300000|2021-10-27 04:35:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635309600000|2021-10-27 04:40:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635309900000|2021-10-27 04:45:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.63|0
1635310200000|2021-10-27 04:50:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635310500000|2021-10-27 04:55:00|19.94|19.64|19.93|19.68|19.94|19.68|19.93|19.64|0
1635310800000|2021-10-27 05:00:00||19.63||19.63||19.63||19.63|0
1635312000000|2021-10-27 05:20:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1635312300000|2021-10-27 05:25:00|19.93|19.63|19.89|19.64|19.93|19.64|19.87|19.62|4
1635313500000|2021-10-27 05:45:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1635313800000|2021-10-27 05:50:00|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1635314100000|2021-10-27 05:55:00|19.76|19.68|19.76|19.51|19.79|19.68|19.74|19.51|0
1635314400000|2021-10-27 06:00:00|19.77|19.52|19.71|19.63|19.81|19.65|19.68|19.52|22
1635314700000|2021-10-27 06:05:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|10
1635315000000|2021-10-27 06:10:00|||||||||56
1635315300000|2021-10-27 06:15:00|19.75|19.67|19.73|19.65|19.77|19.69|19.73|19.65|29
1635315600000|2021-10-27 06:20:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|87
1635315900000|2021-10-27 06:25:00|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1635316200000|2021-10-27 06:30:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1635316500000|2021-10-27 06:35:00|19.72|19.64|19.68|19.6|19.72|19.64|19.64|19.56|91
1635316800000|2021-10-27 06:40:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1635317100000|2021-10-27 06:45:00|19.7|19.62|19.72|19.64|19.72|19.64|19.68|19.6|4
1635317400000|2021-10-27 06:50:00|19.7|19.62|19.7|19.62|19.72|19.64|19.68|19.6|0
1635317700000|2021-10-27 06:55:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|2
1635318000000|2021-10-27 07:00:00|19.66|19.58|19.58|19.5|19.69|19.61|19.56|19.48|124
1635318300000|2021-10-27 07:05:00|19.56|19.48|19.58|19.5|19.58|19.5|19.53|19.45|85
1635318600000|2021-10-27 07:10:00|19.62|19.54|19.63|19.55|19.65|19.57|19.59|19.51|83
1635318900000|2021-10-27 07:15:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|158
1635319200000|2021-10-27 07:20:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|69
1635319500000|2021-10-27 07:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.68|19.6|32
1635319800000|2021-10-27 07:30:00|19.68|19.6|19.68|19.6|19.71|19.63|19.66|19.58|234
1635320100000|2021-10-27 07:35:00|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|31
1635320400000|2021-10-27 07:40:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|12
1635320700000|2021-10-27 07:45:00|||||||||1
1635321000000|2021-10-27 07:50:00|19.65|19.57|19.66|19.58|19.68|19.6|19.63|19.55|93
1635321300000|2021-10-27 07:55:00|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|167
1635321600000|2021-10-27 08:00:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|27
1635321900000|2021-10-27 08:05:00|19.63|19.55|19.56|19.48|19.66|19.58|19.56|19.48|278
1635322200000|2021-10-27 08:10:00|19.6|19.52|19.61|19.53|19.63|19.55|19.6|19.52|262
1635322500000|2021-10-27 08:15:00|19.65|19.57|19.65|19.57|19.73|19.65|19.65|19.57|288
1635322800000|2021-10-27 08:20:00|19.69|19.61|19.65|19.57|19.69|19.61|19.63|19.55|100
1635323100000|2021-10-27 08:25:00|19.63|19.55|19.65|19.57|19.65|19.57|19.61|19.53|37
1635323400000|2021-10-27 08:30:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|6
1635323700000|2021-10-27 08:35:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|9
1635324000000|2021-10-27 08:40:00|19.67|19.59|19.72|19.64|19.74|19.66|19.67|19.59|53
1635324300000|2021-10-27 08:45:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|50
1635324600000|2021-10-27 08:50:00|19.71|19.63|19.73|19.65|19.75|19.67|19.7|19.62|81
1635324900000|2021-10-27 08:55:00|19.72|19.64|19.8|19.72|19.8|19.72|19.7|19.62|242
1635325200000|2021-10-27 09:00:00|19.84|19.76|19.89|19.81|19.99|19.91|19.84|19.76|789
1635325500000|2021-10-27 09:05:00|19.92|19.84|19.99|19.91|19.99|19.91|19.89|19.81|28
1635325800000|2021-10-27 09:10:00|19.97|19.89|19.94|19.86|19.97|19.89|19.9|19.82|254
1635326100000|2021-10-27 09:15:00|19.92|19.84|19.82|19.74|19.94|19.86|19.82|19.74|159
1635326400000|2021-10-27 09:20:00|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|68
1635326700000|2021-10-27 09:25:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|112
1635327000000|2021-10-27 09:30:00|19.78|19.7|19.79|19.71|19.82|19.74|19.77|19.69|218
1635327300000|2021-10-27 09:35:00|19.81|19.73|19.82|19.74|19.86|19.78|19.78|19.7|320
1635327600000|2021-10-27 09:40:00|19.8|19.72|19.77|19.69|19.82|19.74|19.73|19.65|208
1635327900000|2021-10-27 09:45:00|19.78|19.7|19.75|19.67|19.78|19.7|19.73|19.65|34
1635328200000|2021-10-27 09:50:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|75
1635328500000|2021-10-27 09:55:00|||||||||26
1635328800000|2021-10-27 10:00:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|118
1635329100000|2021-10-27 10:05:00|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|169
1635329400000|2021-10-27 10:10:00|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|67
1635329700000|2021-10-27 10:15:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1635330000000|2021-10-27 10:20:00|19.63|19.55|19.63|19.55|19.65|19.57|19.6|19.52|259
1635330300000|2021-10-27 10:25:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|42
1635330600000|2021-10-27 10:30:00|19.64|19.56|19.63|19.55|19.67|19.59|19.63|19.55|59
1635330900000|2021-10-27 10:35:00|||||||||17
1635331200000|2021-10-27 10:40:00|19.64|19.56|19.67|19.59|19.7|19.62|19.63|19.55|59
1635331500000|2021-10-27 10:45:00|19.68|19.6|19.77|19.69|19.77|19.69|19.67|19.59|60
1635331800000|2021-10-27 10:50:00|19.76|19.68|19.79|19.71|19.8|19.72|19.76|19.68|46
1635332100000|2021-10-27 10:55:00|19.77|19.69|19.77|19.69|19.8|19.72|19.75|19.67|15
1635332400000|2021-10-27 11:00:00|19.72|19.64|19.68|19.6|19.74|19.66|19.68|19.6|47
1635333000000|2021-10-27 11:10:00|19.65|19.57|19.65|19.57|19.67|19.59|19.63|19.55|31
1635333300000|2021-10-27 11:15:00|19.63|19.55|19.65|19.57|19.68|19.6|19.63|19.55|25
1635333600000|2021-10-27 11:20:00|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|1
1635333900000|2021-10-27 11:25:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|1
1635334200000|2021-10-27 11:30:00|19.65|19.57|19.67|19.59|19.67|19.59|19.63|19.55|24
1635334800000|2021-10-27 11:40:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1635335100000|2021-10-27 11:45:00|19.68|19.6|19.68|19.6|19.72|19.64|19.67|19.59|19
1635335400000|2021-10-27 11:50:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|102
1635335700000|2021-10-27 11:55:00|19.67|19.59|19.69|19.61|19.7|19.62|19.67|19.59|71
1635336000000|2021-10-27 12:00:00|19.7|19.62|19.69|19.61|19.72|19.64|19.68|19.6|18
1635336300000|2021-10-27 12:05:00|19.68|19.6|19.67|19.59|19.68|19.6|19.64|19.56|145
1635336600000|2021-10-27 12:10:00|19.65|19.57|19.68|19.6|19.68|19.6|19.64|19.56|107
1635336900000|2021-10-27 12:15:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1635337200000|2021-10-27 12:20:00|19.64|19.56|19.69|19.61|19.72|19.64|19.62|19.54|49
1635337500000|2021-10-27 12:25:00|19.68|19.6|19.65|19.57|19.69|19.61|19.64|19.56|251
1635337800000|2021-10-27 12:30:00|19.64|19.56|19.59|19.51|19.65|19.57|19.59|19.51|27
1635338100000|2021-10-27 12:35:00|19.61|19.53|19.61|19.53|19.64|19.56|19.59|19.51|13
1635338400000|2021-10-27 12:40:00|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|159
1635339000000|2021-10-27 12:50:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|96
1635339300000|2021-10-27 12:55:00|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|144
1635339600000|2021-10-27 13:00:00|||||||||51
1635339900000|2021-10-27 13:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1635340200000|2021-10-27 13:10:00|||||||||20
1635340500000|2021-10-27 13:15:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|123
1635340800000|2021-10-27 13:20:00|||||||||4
1635341100000|2021-10-27 13:25:00|19.55|19.47|19.59|19.51|19.6|19.52|19.55|19.47|74
1635341400000|2021-10-27 13:30:00|19.6|19.52|19.67|19.59|19.68|19.6|19.59|19.51|161
1635341700000|2021-10-27 13:35:00|19.64|19.56|19.64|19.56|19.68|19.6|19.64|19.56|71
1635342000000|2021-10-27 13:40:00|19.61|19.53|19.5|19.42|19.64|19.56|19.49|19.41|221
1635342300000|2021-10-27 13:45:00|19.47|19.39|19.47|19.39|19.5|19.42|19.42|19.34|249
1635342600000|2021-10-27 13:50:00|19.49|19.41|19.47|19.39|19.5|19.42|19.45|19.37|240
1635342900000|2021-10-27 13:55:00|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|89
1635343200000|2021-10-27 14:00:00|19.37|19.29|19.45|19.37|19.45|19.37|19.37|19.29|161
1635343500000|2021-10-27 14:05:00|19.49|19.41|19.49|19.41|19.54|19.46|19.45|19.37|164
1635343800000|2021-10-27 14:10:00|19.47|19.39|19.49|19.41|19.54|19.46|19.45|19.37|77
1635344100000|2021-10-27 14:15:00|19.5|19.42|19.56|19.48|19.57|19.49|19.49|19.41|210
1635344400000|2021-10-27 14:20:00|19.57|19.49|19.57|19.49|19.58|19.5|19.52|19.44|15
1635344700000|2021-10-27 14:25:00|19.6|19.52|19.62|19.54|19.66|19.58|19.59|19.51|145
1635345000000|2021-10-27 14:30:00|19.64|19.56|19.64|19.56|19.72|19.64|19.62|19.54|391
1635345300000|2021-10-27 14:35:00|19.69|19.61|19.66|19.58|19.69|19.61|19.64|19.56|103
1635345600000|2021-10-27 14:40:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|83
1635345900000|2021-10-27 14:45:00|19.66|19.58|19.72|19.64|19.72|19.64|19.64|19.56|129
1635346200000|2021-10-27 14:50:00|19.71|19.63|19.64|19.56|19.74|19.66|19.64|19.56|208
1635346500000|2021-10-27 14:55:00|19.63|19.55|19.69|19.61|19.73|19.65|19.61|19.53|152
1635346800000|2021-10-27 15:00:00|19.71|19.63|19.6|19.52|19.72|19.64|19.59|19.51|306
1635347100000|2021-10-27 15:05:00|19.59|19.51|19.61|19.53|19.64|19.56|19.59|19.51|73
1635347400000|2021-10-27 15:10:00|19.62|19.54|19.59|19.51|19.64|19.56|19.56|19.48|118
1635347700000|2021-10-27 15:15:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|139
1635348000000|2021-10-27 15:20:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|94
1635348300000|2021-10-27 15:25:00|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|245
1635348600000|2021-10-27 15:30:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|92
1635348900000|2021-10-27 15:35:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|62
1635349200000|2021-10-27 15:40:00|19.56|19.48|19.56|19.48|19.56|19.48|19.52|19.44|66
1635349500000|2021-10-27 15:45:00|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|10
1635349800000|2021-10-27 15:50:00|19.59|19.51|19.58|19.5|19.61|19.53|19.56|19.48|32
1635350100000|2021-10-27 15:55:00|19.61|19.53|19.57|19.49|19.61|19.53|19.56|19.48|27
1635350400000|2021-10-27 16:00:00|19.61|19.53|19.59|19.51|19.61|19.53|19.57|19.49|6
1635350700000|2021-10-27 16:05:00|19.57|19.49|19.61|19.53|19.62|19.54|19.57|19.49|77
1635351000000|2021-10-27 16:10:00|19.59|19.51|19.56|19.48|19.59|19.51|19.53|19.45|11
1635351300000|2021-10-27 16:15:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|13
1635351600000|2021-10-27 16:20:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1635351900000|2021-10-27 16:25:00|19.49|19.41|19.51|19.43|19.51|19.43|19.47|19.39|8
1635352200000|2021-10-27 16:30:00|19.49|19.41|19.55|19.47|19.55|19.47|19.49|19.41|1
1635352500000|2021-10-27 16:35:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1635352800000|2021-10-27 16:40:00|19.51|19.43|19.5|19.42|19.55|19.47|19.5|19.42|21
1635353100000|2021-10-27 16:45:00|19.48|19.4|19.49|19.41|19.51|19.43|19.42|19.34|71
1635353400000|2021-10-27 16:50:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|1
1635353700000|2021-10-27 16:55:00|19.48|19.4|19.46|19.38|19.48|19.4|19.42|19.34|113
1635354000000|2021-10-27 17:00:00|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|3
1635354300000|2021-10-27 17:05:00|19.42|19.34|19.44|19.36|19.46|19.38|19.42|19.34|34
1635354600000|2021-10-27 17:10:00|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|6
1635355200000|2021-10-27 17:20:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|1
1635355500000|2021-10-27 17:25:00|19.39|19.31|19.39|19.31|19.4|19.32|19.38|19.3|6
1635355800000|2021-10-27 17:30:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|0
1635356100000|2021-10-27 17:35:00|19.41|19.33|19.39|19.31|19.43|19.35|19.38|19.3|7
1635356400000|2021-10-27 17:40:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|2
1635357000000|2021-10-27 17:50:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1635357300000|2021-10-27 17:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1635357600000|2021-10-27 18:00:00|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|33
1635357900000|2021-10-27 18:05:00|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|1
1635358500000|2021-10-27 18:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|24
1635359100000|2021-10-27 18:25:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|22
1635359400000|2021-10-27 18:30:00|19.52|19.44|19.51|19.43|19.55|19.47|19.51|19.43|9
1635359700000|2021-10-27 18:35:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|4
1635360000000|2021-10-27 18:40:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|2
1635360300000|2021-10-27 18:45:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1635360600000|2021-10-27 18:50:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|2
1635360900000|2021-10-27 18:55:00|19.65|19.57|19.7|19.62|19.71|19.63|19.65|19.57|40
1635361200000|2021-10-27 19:00:00|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|3
1635361500000|2021-10-27 19:05:00|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|11
1635361800000|2021-10-27 19:10:00|19.8|19.72|19.96|19.88|19.98|19.9|19.8|19.72|102
1635362100000|2021-10-27 19:15:00|19.95|19.87|20.05|19.97|20.05|19.97|19.9|19.82|30
1635362400000|2021-10-27 19:20:00|20.03|19.95|19.91|19.83|20.05|19.97|19.91|19.83|13
1635362700000|2021-10-27 19:25:00|19.93|19.85|19.95|19.87|19.95|19.87|19.89|19.81|20
1635363000000|2021-10-27 19:30:00|19.97|19.89|20.01|19.93|20.06|19.98|19.97|19.89|49
1635363300000|2021-10-27 19:35:00|20.02|19.94|19.97|19.89|20.06|19.98|19.97|19.89|7
1635363600000|2021-10-27 19:40:00|19.96|19.88|20.01|19.93|20.02|19.94|19.96|19.88|4
1635363900000|2021-10-27 19:45:00|20.02|19.94|20.15|20.07|20.15|20.07|20.01|19.93|41
1635364200000|2021-10-27 19:50:00|20.13|20.05|20.21|20.13|20.25|20.17|20.13|20.05|89
1635364500000|2021-10-27 19:55:00|20.2|20.12|20.12|20.04|20.25|20.17|20.12|20.04|77
1635380100000|2021-10-28 00:15:00|20.09|19.82|20.13|19.83|20.17|19.87|20.09|19.79|0
1635380400000|2021-10-28 00:20:00|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|0
1635380700000|2021-10-28 00:25:00|20.16|19.86|20.18|19.88|20.19|19.89|20.14|19.84|0
1635381000000|2021-10-28 00:30:00|20.22|19.93|20.11|19.81|20.22|19.97|20.1|19.8|0
1635381300000|2021-10-28 00:35:00|20.13|19.83|20.11|19.81|20.13|19.83|20.1|19.8|0
1635381900000|2021-10-28 00:45:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|0
1635382200000|2021-10-28 00:50:00|20.13|19.83|20.12|19.82|20.14|19.84|20.11|19.81|0
1635382500000|2021-10-28 00:55:00|20.14|19.84|20.09|19.79|20.14|19.84|20.09|19.79|0
1635382800000|2021-10-28 01:00:00|20.08|19.78|20.08|19.78|20.11|19.81|20.07|19.77|0
1635383100000|2021-10-28 01:05:00|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1635383400000|2021-10-28 01:10:00|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1635383700000|2021-10-28 01:15:00|20.1|19.8|20.08|19.78|20.1|19.8|20.03|19.73|0
1635384000000|2021-10-28 01:20:00|20.07|19.77|20.1|19.8|20.12|19.82|20.07|19.77|0
1635384300000|2021-10-28 01:25:00|20.07|19.77|20.08|19.78|20.1|19.8|20.07|19.77|0
1635384600000|2021-10-28 01:30:00|20.1|19.8|20.08|19.78|20.1|19.8|20.07|19.77|0
1635384900000|2021-10-28 01:35:00|20.07|19.77|20.08|19.78|20.1|19.8|20.03|19.73|0
1635385200000|2021-10-28 01:40:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1635385500000|2021-10-28 01:45:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1635385800000|2021-10-28 01:50:00|20.07|19.77|20.06|19.76|20.11|19.81|20.06|19.76|0
1635386100000|2021-10-28 01:55:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|0
1635386400000|2021-10-28 02:00:00|20.09|19.79|20.09|19.79|20.09|19.79|20.08|19.78|0
1635386700000|2021-10-28 02:05:00|20.03|19.73|20.08|19.78|20.09|19.79|20.03|19.73|0
1635387000000|2021-10-28 02:10:00|20.09|19.79|20.06|19.76|20.09|19.79|20.06|19.76|0
1635387300000|2021-10-28 02:15:00|20.08|19.78|20.08|19.78|20.08|19.78|20.04|19.74|0
1635387600000|2021-10-28 02:20:00|20.09|19.79|20.08|19.78|20.1|19.8|20.08|19.78|0
1635387900000|2021-10-28 02:25:00|20.13|19.83|20.14|19.84|20.16|19.86|20.13|19.83|0
1635388200000|2021-10-28 02:30:00|20.15|19.85|20.15|19.85|20.17|19.87|20.15|19.85|0
1635388500000|2021-10-28 02:35:00|20.17|19.87|20.17|19.87|20.17|19.87|20.15|19.85|0
1635388800000|2021-10-28 02:40:00|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1635389100000|2021-10-28 02:45:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1635389400000|2021-10-28 02:50:00|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|0
1635390000000|2021-10-28 03:00:00|20.14|19.84|20.17|19.87|20.17|19.88|20.13|19.84|0
1635390600000|2021-10-28 03:10:00|20.16|19.91|20.17|19.87|20.17|19.91|20.16|19.87|0
1635390900000|2021-10-28 03:15:00|20.16|19.91|20.17|19.87|20.17|19.91|20.16|19.87|0
1635391200000|2021-10-28 03:20:00|20.16|19.91|20.17|19.87|20.19|19.91|20.14|19.84|0
1635391500000|2021-10-28 03:25:00|20.16|19.91|20.17|19.87|20.19|19.91|20.16|19.87|0
1635391800000|2021-10-28 03:30:00|20.13|19.88|20.17|19.87|20.17|19.88|20.13|19.84|0
1635392100000|2021-10-28 03:35:00|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|0
1635392400000|2021-10-28 03:40:00|20.13|19.88|20.17|19.87|20.17|19.88|20.13|19.84|0
1635393300000|2021-10-28 03:55:00|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1635393600000|2021-10-28 04:00:00|20.15|19.85|20.17|19.87|20.17|19.87|20.14|19.84|0
1635393900000|2021-10-28 04:05:00|20.13|19.88|20.17|19.87|20.17|19.88|20.13|19.84|0
1635394200000|2021-10-28 04:10:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|0
1635394500000|2021-10-28 04:15:00|20.17|19.87|20.14|19.84|20.17|19.87|20.14|19.84|0
1635394800000|2021-10-28 04:20:00|20.15|19.85|20.15|19.85|20.17|19.87|20.14|19.84|0
1635395100000|2021-10-28 04:25:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1635395400000|2021-10-28 04:30:00|20.17|19.87|20.17|19.87|20.17|19.88|20.13|19.84|0
1635395700000|2021-10-28 04:35:00|20.15|19.85|20.17|19.87|20.17|19.88|20.13|19.84|0
1635396000000|2021-10-28 04:40:00|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|0
1635396300000|2021-10-28 04:45:00|20.14|19.84|20.13|19.88|20.17|19.88|20.13|19.84|0
1635396600000|2021-10-28 04:50:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1635396900000|2021-10-28 04:55:00|20.13|19.88|20.13|19.88|20.17|19.88|20.13|19.84|0
1635397200000|2021-10-28 05:00:00|20.17|19.87|20.14|19.84|20.17|19.88|20.13|19.84|0
1635397500000|2021-10-28 05:05:00|20.16|19.86|20.16|19.86|20.16|19.86|20.14|19.84|0
1635397800000|2021-10-28 05:10:00|20.14|19.84|20.16|19.86|20.16|19.86|20.14|19.84|0
1635398100000|2021-10-28 05:15:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1635398400000|2021-10-28 05:20:00|20.16|19.86|20.17|19.87|20.17|19.87|20.14|19.84|0
1635398700000|2021-10-28 05:25:00|20.16|19.86|20.16|19.86|20.17|19.87|20.16|19.86|0
1635399000000|2021-10-28 05:30:00|20.17|19.87|20.15|19.85|20.17|19.87|20.08|19.82|0
1635399300000|2021-10-28 05:35:00|19.97|19.89|19.97|19.89|20.04|19.89|19.97|19.79|0
1635399600000|2021-10-28 05:40:00|20.03|19.78|20.04|19.79|20.04|19.89|19.97|19.78|0
1635399900000|2021-10-28 05:45:00|19.97|19.89|19.97|19.89|20.04|19.91|19.95|19.79|2
1635400200000|2021-10-28 05:50:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1635400500000|2021-10-28 05:55:00|19.96|19.88|19.97|19.89|20.01|19.93|19.95|19.87|1
1635400800000|2021-10-28 06:00:00|19.99|19.91|20.02|19.94|20.03|19.95|19.96|19.88|31
1635401100000|2021-10-28 06:05:00|20.04|19.96|20.09|20.01|20.11|20.03|20.04|19.96|0
1635401400000|2021-10-28 06:10:00|20.11|20.03|20.09|20.01|20.11|20.03|20.07|19.99|8
1635401700000|2021-10-28 06:15:00|20.07|19.99|20.09|20.01|20.11|20.03|20.06|19.98|0
1635402000000|2021-10-28 06:20:00|20.1|20.02|20.04|19.96|20.1|20.02|20.04|19.96|0
1635402300000|2021-10-28 06:25:00|20.03|19.95|20.03|19.95|20.05|19.97|19.99|19.91|53
1635402600000|2021-10-28 06:30:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1635402900000|2021-10-28 06:35:00|20.11|20.03|20.15|20.07|20.17|20.09|20.11|20.03|16
1635403200000|2021-10-28 06:40:00|20.16|20.08|20.09|20.01|20.16|20.08|20.06|19.98|60
1635403500000|2021-10-28 06:45:00|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|13
1635403800000|2021-10-28 06:50:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1635404100000|2021-10-28 06:55:00|20.07|19.99|20.11|20.03|20.11|20.03|20.06|19.98|67
1635404400000|2021-10-28 07:00:00|20.1|20.02|19.97|19.89|20.1|20.02|19.97|19.89|309
1635404700000|2021-10-28 07:05:00|19.98|19.9|20.02|19.94|20.05|19.97|19.98|19.9|75
1635405000000|2021-10-28 07:10:00|20|19.92|20|19.92|20.03|19.95|19.95|19.87|248
1635405300000|2021-10-28 07:15:00|20.02|19.94|19.93|19.85|20.02|19.94|19.89|19.81|116
1635405600000|2021-10-28 07:20:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|29
1635405900000|2021-10-28 07:25:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1635406200000|2021-10-28 07:30:00|19.93|19.85|19.99|19.91|20.03|19.95|19.9|19.82|199
1635406500000|2021-10-28 07:35:00|20|19.92|19.95|19.87|20|19.92|19.93|19.85|27
1635406800000|2021-10-28 07:40:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|10
1635407100000|2021-10-28 07:45:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1635407400000|2021-10-28 07:50:00|19.94|19.86|19.9|19.82|19.95|19.87|19.9|19.82|52
1635407700000|2021-10-28 07:55:00|19.93|19.85|19.93|19.85|19.98|19.9|19.9|19.82|87
1635408000000|2021-10-28 08:00:00|19.98|19.9|20.07|19.99|20.07|19.99|19.98|19.9|241
1635408300000|2021-10-28 08:05:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|314
1635408600000|2021-10-28 08:10:00|20.1|20.02|20.12|20.04|20.13|20.05|20.08|20|72
1635408900000|2021-10-28 08:15:00|20.1|20.02|20.08|20|20.12|20.04|20.07|19.99|58
1635409200000|2021-10-28 08:20:00|20.07|19.99|20.08|20|20.12|20.04|20.07|19.99|6
1635409500000|2021-10-28 08:25:00|20.1|20.02|20.08|20|20.12|20.04|20.08|20|121
1635409800000|2021-10-28 08:30:00|||||||||33
1635410100000|2021-10-28 08:35:00|20.06|19.98|20.03|19.95|20.08|20|20.03|19.95|63
1635410400000|2021-10-28 08:40:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|96
1635410700000|2021-10-28 08:45:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|53
1635411000000|2021-10-28 08:50:00|19.94|19.86|19.95|19.87|19.98|19.9|19.94|19.86|36
1635411300000|2021-10-28 08:55:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1635411600000|2021-10-28 09:00:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|13
1635411900000|2021-10-28 09:05:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|5
1635412200000|2021-10-28 09:10:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|4
1635412500000|2021-10-28 09:15:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|5
1635412800000|2021-10-28 09:20:00|20|19.92|19.99|19.91|20|19.92|19.97|19.89|4
1635413100000|2021-10-28 09:25:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1635413400000|2021-10-28 09:30:00|19.99|19.91|19.99|19.91|19.99|19.91|19.95|19.87|28
1635413700000|2021-10-28 09:35:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|59
1635414000000|2021-10-28 09:40:00|19.94|19.86|19.95|19.87|19.95|19.87|19.9|19.82|12
1635414300000|2021-10-28 09:45:00|19.94|19.86|19.92|19.84|19.95|19.87|19.91|19.83|142
1635414600000|2021-10-28 09:50:00|19.91|19.83|19.95|19.87|19.95|19.87|19.87|19.79|41
1635414900000|2021-10-28 09:55:00|19.94|19.86|19.9|19.82|19.95|19.87|19.89|19.81|10
1635415200000|2021-10-28 10:00:00|19.89|19.81|19.89|19.81|19.9|19.82|19.87|19.79|12
1635415500000|2021-10-28 10:05:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|55
1635415800000|2021-10-28 10:10:00|||||||||16
1635416100000|2021-10-28 10:15:00|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|25
1635416400000|2021-10-28 10:20:00|||||||||1
1635416700000|2021-10-28 10:25:00|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|38
1635417000000|2021-10-28 10:30:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|92
1635417300000|2021-10-28 10:35:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|18
1635417600000|2021-10-28 10:40:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|11
1635417900000|2021-10-28 10:45:00|||||||||1
1635418200000|2021-10-28 10:50:00|19.81|19.73|19.75|19.67|19.81|19.73|19.75|19.67|128
1635418500000|2021-10-28 10:55:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|16
1635418800000|2021-10-28 11:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|32
1635419100000|2021-10-28 11:05:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|28
1635419400000|2021-10-28 11:10:00|19.71|19.63|19.72|19.64|19.72|19.64|19.67|19.59|109
1635419700000|2021-10-28 11:15:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|192
1635420000000|2021-10-28 11:20:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|120
1635420300000|2021-10-28 11:25:00|19.69|19.61|19.69|19.61|19.71|19.63|19.67|19.59|61
1635420600000|2021-10-28 11:30:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|8
1635420900000|2021-10-28 11:35:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|25
1635421200000|2021-10-28 11:40:00|||||||||74
1635421500000|2021-10-28 11:45:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|103
1635421800000|2021-10-28 11:50:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|101
1635422100000|2021-10-28 11:55:00|19.74|19.66|19.74|19.66|19.75|19.67|19.71|19.63|56
1635422400000|2021-10-28 12:00:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|47
1635422700000|2021-10-28 12:05:00|19.74|19.66|19.71|19.63|19.75|19.67|19.69|19.61|95
1635423000000|2021-10-28 12:10:00|19.76|19.68|19.73|19.65|19.76|19.68|19.71|19.63|71
1635423300000|2021-10-28 12:15:00|19.71|19.63|19.71|19.63|19.73|19.65|19.69|19.61|28
1635423600000|2021-10-28 12:20:00|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|25
1635423900000|2021-10-28 12:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1635424200000|2021-10-28 12:30:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|51
1635424500000|2021-10-28 12:35:00|19.69|19.61|19.73|19.65|19.73|19.65|19.67|19.59|81
1635424800000|2021-10-28 12:40:00|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|61
1635425100000|2021-10-28 12:45:00|19.76|19.68|19.84|19.76|19.84|19.76|19.73|19.65|407
1635425400000|2021-10-28 12:50:00|19.85|19.77|19.89|19.81|19.92|19.84|19.85|19.77|156
1635425700000|2021-10-28 12:55:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|5
1635426000000|2021-10-28 13:00:00|19.85|19.77|19.86|19.78|19.94|19.86|19.84|19.76|242
1635426300000|2021-10-28 13:05:00|19.85|19.77|19.94|19.86|19.94|19.86|19.85|19.77|93
1635426600000|2021-10-28 13:10:00|||||||||105
1635426900000|2021-10-28 13:15:00|19.93|19.85|19.89|19.81|19.94|19.86|19.86|19.78|36
1635427200000|2021-10-28 13:20:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|11
1635427500000|2021-10-28 13:25:00|19.88|19.8|19.78|19.7|19.88|19.8|19.77|19.69|366
1635427800000|2021-10-28 13:30:00|19.77|19.69|19.68|19.6|19.78|19.7|19.63|19.55|365
1635428100000|2021-10-28 13:35:00|19.66|19.58|19.73|19.65|19.74|19.66|19.64|19.56|192
1635428400000|2021-10-28 13:40:00|19.71|19.63|19.73|19.65|19.78|19.7|19.68|19.6|41
1635428700000|2021-10-28 13:45:00|19.71|19.63|19.74|19.66|19.78|19.7|19.69|19.61|146
1635429000000|2021-10-28 13:50:00|19.76|19.68|19.74|19.66|19.78|19.7|19.69|19.61|116
1635429300000|2021-10-28 13:55:00|19.69|19.61|19.74|19.66|19.76|19.68|19.69|19.61|105
1635429600000|2021-10-28 14:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.69|19.61|133
1635429900000|2021-10-28 14:05:00|19.79|19.71|19.78|19.7|19.8|19.72|19.73|19.65|72
1635430200000|2021-10-28 14:10:00|19.79|19.71|19.83|19.75|19.88|19.8|19.78|19.7|84
1635430500000|2021-10-28 14:15:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|89
1635430800000|2021-10-28 14:20:00|19.8|19.72|19.8|19.72|19.83|19.75|19.78|19.7|218
1635431100000|2021-10-28 14:25:00|19.81|19.73|19.75|19.67|19.81|19.73|19.74|19.66|35
1635431400000|2021-10-28 14:30:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|145
1635431700000|2021-10-28 14:35:00|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|233
1635432000000|2021-10-28 14:40:00|19.76|19.68|19.76|19.68|19.8|19.72|19.75|19.67|219
1635432300000|2021-10-28 14:45:00|19.75|19.67|19.76|19.68|19.76|19.68|19.71|19.63|59
1635432600000|2021-10-28 14:50:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|60
1635432900000|2021-10-28 14:55:00|19.76|19.68|19.85|19.77|19.85|19.77|19.76|19.68|247
1635433200000|2021-10-28 15:00:00|19.83|19.75|19.85|19.77|19.85|19.77|19.8|19.72|276
1635433500000|2021-10-28 15:05:00|19.84|19.76|19.85|19.77|19.86|19.78|19.8|19.72|933
1635433800000|2021-10-28 15:10:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|70
1635434100000|2021-10-28 15:15:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|244
1635434400000|2021-10-28 15:20:00|19.81|19.73|19.85|19.77|19.85|19.77|19.8|19.72|183
1635434700000|2021-10-28 15:25:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|545
1635435000000|2021-10-28 15:30:00|19.86|19.78|19.86|19.78|19.86|19.78|19.81|19.73|220
1635435300000|2021-10-28 15:35:00|19.85|19.77|19.81|19.73|19.86|19.78|19.78|19.7|45
1635435600000|2021-10-28 15:40:00|19.78|19.7|19.73|19.65|19.8|19.72|19.73|19.65|32
1635435900000|2021-10-28 15:45:00|19.75|19.67|19.82|19.74|19.83|19.75|19.73|19.65|55
1635436200000|2021-10-28 15:50:00|19.83|19.75|19.83|19.75|19.87|19.79|19.82|19.74|14
1635436500000|2021-10-28 15:55:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|103
1635436800000|2021-10-28 16:00:00|19.86|19.78|19.77|19.69|19.87|19.79|19.77|19.69|183
1635437100000|2021-10-28 16:05:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|8
1635437400000|2021-10-28 16:10:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|76
1635437700000|2021-10-28 16:15:00|||||||||4
1635438000000|2021-10-28 16:20:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|120
1635438300000|2021-10-28 16:25:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|129
1635438900000|2021-10-28 16:35:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|5
1635439200000|2021-10-28 16:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1635439800000|2021-10-28 16:50:00|19.75|19.67|19.75|19.67|19.78|19.7|19.74|19.66|34
1635440100000|2021-10-28 16:55:00|19.74|19.66|19.8|19.72|19.82|19.74|19.74|19.66|22
1635440400000|2021-10-28 17:00:00|19.79|19.71|19.78|19.7|19.8|19.72|19.75|19.67|11
1635440700000|2021-10-28 17:05:00|19.77|19.69|19.78|19.7|19.8|19.72|19.77|19.69|5
1635441000000|2021-10-28 17:10:00|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|2
1635441300000|2021-10-28 17:15:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|0
1635441600000|2021-10-28 17:20:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1635441900000|2021-10-28 17:25:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1635442200000|2021-10-28 17:30:00|19.71|19.63|19.73|19.65|19.74|19.66|19.71|19.63|34
1635442500000|2021-10-28 17:35:00|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|0
1635442800000|2021-10-28 17:40:00|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|6
1635443100000|2021-10-28 17:45:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|2
1635443700000|2021-10-28 17:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1635444000000|2021-10-28 18:00:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|5
1635444300000|2021-10-28 18:05:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|1
1635444600000|2021-10-28 18:10:00|19.8|19.72|19.8|19.72|19.8|19.72|19.76|19.68|2
1635444900000|2021-10-28 18:15:00|19.79|19.71|19.76|19.68|19.8|19.72|19.76|19.68|8
1635445500000|2021-10-28 18:25:00|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|6
1635445800000|2021-10-28 18:30:00|19.77|19.69|19.8|19.72|19.8|19.72|19.76|19.68|4
1635446400000|2021-10-28 18:40:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|19
1635447300000|2021-10-28 18:55:00|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|3
1635447600000|2021-10-28 19:00:00|19.81|19.73|19.85|19.77|19.86|19.78|19.81|19.73|5
1635447900000|2021-10-28 19:05:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1635448200000|2021-10-28 19:10:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|12
1635448800000|2021-10-28 19:20:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1635449100000|2021-10-28 19:25:00|||||||||10
1635449400000|2021-10-28 19:30:00|19.82|19.74|19.79|19.71|19.82|19.74|19.77|19.69|9
1635449700000|2021-10-28 19:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1635450000000|2021-10-28 19:40:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|8
1635450300000|2021-10-28 19:45:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|13
1635450600000|2021-10-28 19:50:00|19.76|19.68|19.79|19.71|19.79|19.71|19.72|19.64|444
1635450900000|2021-10-28 19:55:00|19.78|19.7|19.74|19.66|19.79|19.71|19.71|19.63|264
1635466500000|2021-10-29 00:15:00|20.14|19.89|20.07|19.77|20.16|19.89|19.92|19.62|0
1635466800000|2021-10-29 00:20:00|20.1|19.8|20.14|19.84|20.14|19.84|20.07|19.77|0
1635467100000|2021-10-29 00:25:00|20.07|19.77|20.14|19.84|20.14|19.84|20.07|19.77|0
1635468300000|2021-10-29 00:45:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1635468600000|2021-10-29 00:50:00|20.09|20.01|20.09|20.01|20.15|20.01|20.09|19.9|0
1635468900000|2021-10-29 00:55:00|20.07|19.99|20.16|19.91|20.16|19.99|20.05|19.86|0
1635469200000|2021-10-29 01:00:00|20.14|19.89|20.16|19.91|20.16|19.91|20.14|19.89|0
1635469500000|2021-10-29 01:05:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1635469800000|2021-10-29 01:10:00|20.1|20.02|20.2|19.95|20.2|20.03|20.05|19.91|31
1635470100000|2021-10-29 01:15:00|20.1|20.02|20.16|19.91|20.18|20.02|20.1|19.89|0
1635470400000|2021-10-29 01:20:00|20.14|19.89|20.15|19.9|20.16|19.91|20.14|19.89|0
1635470700000|2021-10-29 01:25:00|20.16|19.91|20.14|19.89|20.16|19.91|20.14|19.89|0
1635471000000|2021-10-29 01:30:00|20.13|19.84|20.1|19.85|20.14|19.88|20.1|19.84|0
1635471300000|2021-10-29 01:35:00|20.11|19.86|20.2|19.95|20.21|19.96|20.09|19.84|9
1635471600000|2021-10-29 01:40:00|20.21|19.91|20.21|19.91|20.21|19.95|20.2|19.91|0
1635471900000|2021-10-29 01:45:00|20.2|19.9|20.2|19.9|20.2|19.9|20.16|19.86|0
1635472200000|2021-10-29 01:50:00|20.19|19.89|20.16|19.86|20.19|19.89|20.16|19.86|0
1635472500000|2021-10-29 01:55:00|20.17|19.87|20.19|19.89|20.19|19.89|20.17|19.87|0
1635472800000|2021-10-29 02:00:00|20.17|19.87|20.17|19.87|20.19|19.89|20.17|19.87|0
1635473100000|2021-10-29 02:05:00|20.19|19.89|20.17|19.87|20.19|19.89|20.14|19.84|0
1635473400000|2021-10-29 02:10:00|20.18|19.88|20.16|19.86|20.18|19.88|20.16|19.86|0
1635473700000|2021-10-29 02:15:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1635474000000|2021-10-29 02:20:00|20.11|19.81|20.17|19.87|20.19|19.89|20.11|19.81|0
1635474300000|2021-10-29 02:25:00|20.13|19.83|20.17|19.87|20.19|19.89|20.13|19.83|0
1635474600000|2021-10-29 02:30:00|20.2|19.9|20.18|19.88|20.2|19.9|20.14|19.84|0
1635474900000|2021-10-29 02:35:00|20.17|19.87|20.2|19.9|20.2|19.9|20.13|19.83|0
1635475200000|2021-10-29 02:40:00|20.14|19.84|20.2|19.9|20.2|19.9|20.14|19.84|0
1635475500000|2021-10-29 02:45:00|20.19|19.89|20.17|19.87|20.19|19.89|20.17|19.87|0
1635475800000|2021-10-29 02:50:00|20.13|19.83|20.17|19.87|20.19|19.89|20.13|19.83|0
1635476100000|2021-10-29 02:55:00|20.11|19.81|20.17|19.87|20.17|19.87|20.11|19.81|0
1635476400000|2021-10-29 03:00:00|20.13|19.83|20.16|19.86|20.17|19.87|20.13|19.83|0
1635476700000|2021-10-29 03:05:00|20.17|19.87|20.16|19.86|20.17|19.87|20.16|19.86|0
1635477000000|2021-10-29 03:10:00|20.17|19.87|20.17|19.87|20.18|19.88|20.13|19.83|0
1635477300000|2021-10-29 03:15:00|20.16|19.86|20.16|19.86|20.18|19.88|20.13|19.83|0
1635477600000|2021-10-29 03:20:00|20.14|19.84|20.14|19.84|20.14|19.84|20.12|19.82|0
1635477900000|2021-10-29 03:25:00|20.13|19.83|20.13|19.83|20.13|19.83|20.09|19.79|0
1635478200000|2021-10-29 03:30:00|20.1|19.8|20.11|19.81|20.14|19.84|20.08|19.78|0
1635478500000|2021-10-29 03:35:00|20.14|19.84|20.13|19.83|20.14|19.84|20.09|19.79|0
1635478800000|2021-10-29 03:40:00|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|0
1635479100000|2021-10-29 03:45:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1635479400000|2021-10-29 03:50:00|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|0
1635479700000|2021-10-29 03:55:00|20.1|19.8|20.16|19.86|20.16|19.86|20.1|19.8|0
1635480000000|2021-10-29 04:00:00|20.14|19.84|20.16|19.86|20.16|19.86|20.1|19.8|0
1635480300000|2021-10-29 04:05:00|20.14|19.84|20.14|19.84|20.16|19.86|20.1|19.8|0
1635480600000|2021-10-29 04:10:00|20.09|19.79|20.16|19.86|20.16|19.86|20.09|19.79|0
1635480900000|2021-10-29 04:15:00|20.1|19.8|20.06|19.76|20.16|19.86|20.04|19.74|0
1635481200000|2021-10-29 04:20:00|20.02|19.72|20.06|19.76|20.07|19.77|20.02|19.72|0
1635481500000|2021-10-29 04:25:00|20.04|19.74|20.07|19.77|20.07|19.77|20.04|19.74|0
1635481800000|2021-10-29 04:30:00|20.08|19.78|20.09|19.84|20.09|19.95|20.02|19.78|0
1635482100000|2021-10-29 04:35:00|20.02|19.94|20.03|19.95|20.09|19.95|20.02|19.84|0
1635482400000|2021-10-29 04:40:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1635482700000|2021-10-29 04:45:00|20.1|19.85|20.03|19.95|20.1|19.95|20.02|19.84|1
1635483000000|2021-10-29 04:50:00|20.19|19.89|20.19|19.89|20.19|19.89|20.17|19.87|5
1635483300000|2021-10-29 04:55:00|20.17|19.87|20.22|19.92|20.22|19.93|20.17|19.87|0
1635483600000|2021-10-29 05:00:00|20.23|19.93|20.17|19.92|20.23|19.95|20.17|19.92|0
1635483900000|2021-10-29 05:05:00|20.18|19.93|20.17|20.09|20.2|20.09|20.15|19.93|1
1635484200000|2021-10-29 05:10:00|20.18|20.1|20.23|19.98|20.25|20.1|20.17|19.97|1
1635484500000|2021-10-29 05:15:00|20.22|19.93|20.23|19.93|20.23|19.98|20.22|19.93|0
1635484800000|2021-10-29 05:20:00|20.18|19.88|20.23|19.93|20.23|19.94|20.18|19.88|0
1635485100000|2021-10-29 05:25:00|20.21|19.91|20.21|19.91|20.23|19.93|20.21|19.91|0
1635485400000|2021-10-29 05:30:00|20.2|19.9|20.22|19.92|20.23|19.93|20.17|19.87|0
1635485700000|2021-10-29 05:35:00|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|0
1635486000000|2021-10-29 05:40:00|20.22|19.97|20.23|19.93|20.23|19.97|20.22|19.93|0
1635486300000|2021-10-29 05:45:00|20.22|19.97|20.23|19.93|20.23|19.97|20.22|19.93|0
1635486600000|2021-10-29 05:50:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1635486900000|2021-10-29 05:55:00|20.23|19.93|20.22|19.97|20.23|19.97|20.22|19.93|0
1635487200000|2021-10-29 06:00:00|20.23|19.98|20.27|20.02|20.29|20.04|20.2|19.95|0
1635487500000|2021-10-29 06:05:00|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|2
1635487800000|2021-10-29 06:10:00|20.22|20.14|20.2|20.12|20.22|20.14|20.19|20.11|7
1635488100000|2021-10-29 06:15:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|2
1635488400000|2021-10-29 06:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1635488700000|2021-10-29 06:25:00|20.19|20.11|20.15|20.07|20.19|20.11|20.14|20.06|10
1635489000000|2021-10-29 06:30:00|20.16|20.08|20.17|20.09|20.19|20.11|20.14|20.06|1
1635489300000|2021-10-29 06:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|11
1635489600000|2021-10-29 06:40:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1635489900000|2021-10-29 06:45:00|||||||||40
1635490200000|2021-10-29 06:50:00|20.18|20.1|20.16|20.08|20.18|20.1|20.13|20.05|35
1635490500000|2021-10-29 06:55:00|20.12|20.04|20.14|20.06|20.16|20.08|20.12|20.04|31
1635490800000|2021-10-29 07:00:00|20.11|20.03|20.27|20.19|20.27|20.19|20.11|20.03|348
1635491100000|2021-10-29 07:05:00|20.32|20.24|20.14|20.06|20.4|20.32|20.12|20.04|536
1635491400000|2021-10-29 07:10:00|20.12|20.04|20.09|20.01|20.19|20.11|20.06|19.98|156
1635491700000|2021-10-29 07:15:00|20.07|19.99|20.12|20.04|20.13|20.05|20.04|19.96|155
1635492000000|2021-10-29 07:20:00|20.09|20.01|19.99|19.91|20.09|20.01|19.97|19.89|135
1635492300000|2021-10-29 07:25:00|19.96|19.88|19.99|19.91|20.04|19.96|19.94|19.86|143
1635492600000|2021-10-29 07:30:00|19.98|19.9|20.07|19.99|20.07|19.99|19.97|19.89|239
1635492900000|2021-10-29 07:35:00|20.03|19.95|20.06|19.98|20.07|19.99|20.03|19.95|68
1635493200000|2021-10-29 07:40:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|6
1635493500000|2021-10-29 07:45:00|20.05|19.97|20.07|19.99|20.07|19.99|20.02|19.94|64
1635493800000|2021-10-29 07:50:00|20.1|20.02|20.09|20.01|20.15|20.07|20.04|19.96|351
1635494100000|2021-10-29 07:55:00|20.06|19.98|20.06|19.98|20.11|20.03|20.04|19.96|1069
1635494400000|2021-10-29 08:00:00|20.08|20|20.08|20|20.13|20.05|20.06|19.98|282
1635494700000|2021-10-29 08:05:00|20.06|19.98|20.15|20.07|20.15|20.07|20.06|19.98|89
1635495000000|2021-10-29 08:10:00|20.12|20.04|20.05|19.97|20.15|20.07|20.05|19.97|82
1635495300000|2021-10-29 08:15:00|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|35
1635495600000|2021-10-29 08:20:00|20.02|19.94|20.03|19.95|20.05|19.97|20|19.92|110
1635495900000|2021-10-29 08:25:00|20.02|19.94|20.2|20.12|20.23|20.15|20.02|19.94|675
1635496200000|2021-10-29 08:30:00|20.17|20.09|20.2|20.12|20.22|20.14|20.12|20.04|582
1635496500000|2021-10-29 08:35:00|20.22|20.14|20.2|20.12|20.27|20.19|20.2|20.12|513
1635496800000|2021-10-29 08:40:00|20.25|20.17|20.22|20.14|20.28|20.2|20.22|20.14|69
1635497100000|2021-10-29 08:45:00|20.21|20.13|20.25|20.17|20.3|20.22|20.2|20.12|343
1635497400000|2021-10-29 08:50:00|20.27|20.19|20.2|20.12|20.3|20.22|20.2|20.12|98
1635497700000|2021-10-29 08:55:00|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|596
1635498000000|2021-10-29 09:00:00|20.21|20.13|20.2|20.12|20.21|20.13|20.17|20.09|78
1635498300000|2021-10-29 09:05:00|20.18|20.1|20.17|20.09|20.2|20.12|20.12|20.04|21
1635498600000|2021-10-29 09:10:00|20.14|20.06|20.17|20.09|20.18|20.1|20.14|20.06|39
1635498900000|2021-10-29 09:15:00|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|8
1635499200000|2021-10-29 09:20:00|20.23|20.15|20.22|20.14|20.3|20.22|20.2|20.12|288
1635499500000|2021-10-29 09:25:00|20.23|20.15|20.25|20.17|20.3|20.22|20.22|20.14|33
1635499800000|2021-10-29 09:30:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|167
1635500100000|2021-10-29 09:35:00|20.23|20.15|20.2|20.12|20.25|20.17|20.2|20.12|46
1635500400000|2021-10-29 09:40:00|20.22|20.14|20.23|20.15|20.25|20.17|20.2|20.12|38
1635500700000|2021-10-29 09:45:00|20.2|20.12|20.22|20.14|20.23|20.15|20.2|20.12|4
1635501000000|2021-10-29 09:50:00|20.23|20.15|20.18|20.1|20.23|20.15|20.15|20.07|128
1635501300000|2021-10-29 09:55:00|20.15|20.07|20.18|20.1|20.2|20.12|20.15|20.07|13
1635501600000|2021-10-29 10:00:00|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|27
1635501900000|2021-10-29 10:05:00|20.18|20.1|20.2|20.12|20.23|20.15|20.18|20.1|54
1635502200000|2021-10-29 10:10:00|20.23|20.15|20.36|20.28|20.39|20.31|20.2|20.12|259
1635502500000|2021-10-29 10:15:00|20.38|20.3|20.49|20.41|20.53|20.45|20.36|20.28|443
1635502800000|2021-10-29 10:20:00|20.53|20.45|20.61|20.53|20.61|20.53|20.49|20.41|536
1635503100000|2021-10-29 10:25:00|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|110
1635503400000|2021-10-29 10:30:00|20.58|20.5|20.45|20.37|20.59|20.51|20.45|20.37|291
1635503700000|2021-10-29 10:35:00|20.48|20.4|20.43|20.35|20.5|20.42|20.43|20.35|48
1635504000000|2021-10-29 10:40:00|20.44|20.36|20.36|20.28|20.48|20.4|20.36|20.28|290
1635504300000|2021-10-29 10:45:00|20.35|20.27|20.31|20.23|20.36|20.28|20.28|20.2|211
1635504600000|2021-10-29 10:50:00|20.33|20.25|20.32|20.24|20.33|20.25|20.31|20.23|0
1635504900000|2021-10-29 10:55:00|20.35|20.27|20.28|20.2|20.36|20.28|20.25|20.17|573
1635505200000|2021-10-29 11:00:00|20.31|20.23|20.23|20.15|20.31|20.23|20.23|20.15|147
1635505500000|2021-10-29 11:05:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|9
1635505800000|2021-10-29 11:10:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|19
1635506100000|2021-10-29 11:15:00|20.27|20.19|20.23|20.15|20.28|20.2|20.23|20.15|35
1635506400000|2021-10-29 11:20:00|20.24|20.16|20.23|20.15|20.27|20.19|20.23|20.15|13
1635506700000|2021-10-29 11:25:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|5
1635507000000|2021-10-29 11:30:00|20.27|20.19|20.28|20.2|20.32|20.24|20.23|20.15|209
1635507300000|2021-10-29 11:35:00|20.27|20.19|20.18|20.1|20.28|20.2|20.18|20.1|204
1635507600000|2021-10-29 11:40:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|101
1635507900000|2021-10-29 11:45:00|20.22|20.14|20.15|20.07|20.22|20.14|20.14|20.06|206
1635508200000|2021-10-29 11:50:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|180
1635508500000|2021-10-29 11:55:00|20.17|20.09|20.2|20.12|20.22|20.14|20.14|20.06|70
1635508800000|2021-10-29 12:00:00|20.22|20.14|20.22|20.14|20.27|20.19|20.19|20.11|441
1635509100000|2021-10-29 12:05:00|20.19|20.11|20.14|20.06|20.2|20.12|20.14|20.06|69
1635509400000|2021-10-29 12:10:00|20.1|20.02|20.1|20.02|20.14|20.06|20.09|20.01|156
1635509700000|2021-10-29 12:15:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|84
1635510000000|2021-10-29 12:20:00|20.12|20.04|20.14|20.06|20.14|20.06|20.1|20.02|70
1635510300000|2021-10-29 12:25:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|24
1635510600000|2021-10-29 12:30:00|20.17|20.09|20.14|20.06|20.19|20.11|20.11|20.03|87
1635510900000|2021-10-29 12:35:00|20.12|20.04|20.11|20.03|20.14|20.06|20.06|19.98|44
1635511200000|2021-10-29 12:40:00|20.08|20|20.11|20.03|20.14|20.06|20.06|19.98|132
1635511500000|2021-10-29 12:45:00|20.14|20.06|20.2|20.12|20.2|20.12|20.11|20.03|94
1635511800000|2021-10-29 12:50:00|20.22|20.14|20.3|20.22|20.32|20.24|20.19|20.11|237
1635512100000|2021-10-29 12:55:00|20.32|20.24|20.27|20.19|20.32|20.24|20.22|20.14|41
1635512400000|2021-10-29 13:00:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|19
1635512700000|2021-10-29 13:05:00|20.24|20.16|20.35|20.27|20.35|20.27|20.22|20.14|56
1635513000000|2021-10-29 13:10:00|20.38|20.3|20.3|20.22|20.38|20.3|20.3|20.22|297
1635513300000|2021-10-29 13:15:00|20.32|20.24|20.22|20.14|20.32|20.24|20.22|20.14|75
1635513600000|2021-10-29 13:20:00|20.23|20.15|20.24|20.16|20.27|20.19|20.22|20.14|226
1635513900000|2021-10-29 13:25:00|20.22|20.14|20.23|20.15|20.24|20.16|20.18|20.1|133
1635514200000|2021-10-29 13:30:00|20.24|20.16|20.06|19.98|20.27|20.19|20.06|19.98|456
1635514500000|2021-10-29 13:35:00|20.04|19.96|20.01|19.93|20.04|19.96|19.96|19.88|334
1635514800000|2021-10-29 13:40:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|116
1635515100000|2021-10-29 13:45:00|19.98|19.9|19.98|19.9|20.06|19.98|19.98|19.9|467
1635515400000|2021-10-29 13:50:00|20.02|19.94|19.93|19.85|20.04|19.96|19.93|19.85|451
1635515700000|2021-10-29 13:55:00|19.9|19.82|19.99|19.91|20.01|19.93|19.9|19.82|127
1635516000000|2021-10-29 14:00:00|19.98|19.9|19.96|19.88|20.01|19.93|19.93|19.85|81
1635516300000|2021-10-29 14:05:00|19.93|19.85|19.83|19.75|19.93|19.85|19.78|19.7|195
1635516600000|2021-10-29 14:10:00|19.88|19.8|19.88|19.8|19.91|19.83|19.88|19.8|177
1635516900000|2021-10-29 14:15:00|19.9|19.82|19.94|19.86|19.98|19.9|19.88|19.8|129
1635517200000|2021-10-29 14:20:00|19.93|19.85|19.98|19.9|19.98|19.9|19.9|19.82|67
1635517500000|2021-10-29 14:25:00|19.99|19.91|19.99|19.91|20.04|19.96|19.97|19.89|215
1635517800000|2021-10-29 14:30:00|20.01|19.93|20.01|19.93|20.04|19.96|19.99|19.91|263
1635518100000|2021-10-29 14:35:00|19.99|19.91|20.04|19.96|20.06|19.98|19.99|19.91|148
1635518400000|2021-10-29 14:40:00|20.02|19.94|19.99|19.91|20.04|19.96|19.98|19.9|184
1635518700000|2021-10-29 14:45:00|19.96|19.88|19.94|19.86|19.99|19.91|19.93|19.85|251
1635519000000|2021-10-29 14:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.9|19.82|282
1635519300000|2021-10-29 14:55:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|155
1635519600000|2021-10-29 15:00:00|19.96|19.88|19.93|19.85|19.96|19.88|19.88|19.8|340
1635519900000|2021-10-29 15:05:00|19.9|19.82|19.87|19.79|19.95|19.87|19.87|19.79|419
1635520200000|2021-10-29 15:10:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|440
1635520500000|2021-10-29 15:15:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|345
1635520800000|2021-10-29 15:20:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|835
1635521100000|2021-10-29 15:25:00|19.81|19.73|19.8|19.72|19.85|19.77|19.8|19.72|326
1635521400000|2021-10-29 15:30:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|169
1635521700000|2021-10-29 15:35:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|82
1635522000000|2021-10-29 15:40:00|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|40
1635522300000|2021-10-29 15:45:00|||||||||1
1635522900000|2021-10-29 15:55:00|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|11
1635523200000|2021-10-29 16:00:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|99
1635523500000|2021-10-29 16:05:00|||||||||3
1635523800000|2021-10-29 16:10:00|||||||||2
1635524400000|2021-10-29 16:20:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|15
1635524700000|2021-10-29 16:25:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|15
1635525000000|2021-10-29 16:30:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|23
1635526800000|2021-10-29 17:00:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|18
1635527100000|2021-10-29 17:05:00|19.86|19.78|19.88|19.8|19.9|19.82|19.85|19.77|10
1635527400000|2021-10-29 17:10:00|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|0
1635529200000|2021-10-29 17:40:00|||||||||3
1635529500000|2021-10-29 17:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|18
1635530100000|2021-10-29 17:55:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1635530700000|2021-10-29 18:05:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|20
1635531000000|2021-10-29 18:10:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|13
1635531300000|2021-10-29 18:15:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|20
1635531600000|2021-10-29 18:20:00|20.01|19.93|20.09|20.01|20.09|20.01|20.01|19.93|30
1635531900000|2021-10-29 18:25:00|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|31
1635532200000|2021-10-29 18:30:00|20.14|20.06|20.15|20.07|20.16|20.08|20.14|20.06|21
1635532500000|2021-10-29 18:35:00|20.14|20.06|20.13|20.05|20.14|20.06|20.11|20.03|26
1635532800000|2021-10-29 18:40:00|20.12|20.04|20.1|20.02|20.12|20.04|20.07|19.99|41
1635533100000|2021-10-29 18:45:00|20.09|20.01|20.13|20.05|20.14|20.06|20.09|20.01|38
1635533400000|2021-10-29 18:50:00|20.11|20.03|20.08|20|20.11|20.03|20.06|19.98|51
1635533700000|2021-10-29 18:55:00|20.06|19.98|20.14|20.06|20.14|20.06|20.06|19.98|41
1635534000000|2021-10-29 19:00:00|20.15|20.07|20.12|20.04|20.15|20.07|20.09|20.01|1
1635534300000|2021-10-29 19:05:00|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|6
1635534600000|2021-10-29 19:10:00|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|3
1635534900000|2021-10-29 19:15:00|20.11|20.03|20.1|20.02|20.11|20.03|20.07|19.99|3
1635535200000|2021-10-29 19:20:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|19
1635535500000|2021-10-29 19:25:00|20.07|19.99|20.07|19.99|20.08|20|20.06|19.98|1
1635535800000|2021-10-29 19:30:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1635536100000|2021-10-29 19:35:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|10
1635536400000|2021-10-29 19:40:00|20.02|19.94|19.99|19.91|20.03|19.95|19.99|19.91|11
1635536700000|2021-10-29 19:45:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|215
1635537000000|2021-10-29 19:50:00|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|123
1635537300000|2021-10-29 19:55:00|19.95|19.87|19.99|19.91|20|19.92|19.93|19.85|98
1635725700000|2021-11-01 00:15:00|20.26|19.96|19.86|19.78|20.29|19.99|19.86|19.75|0
1635726000000|2021-11-01 00:20:00|19.9|19.82|20.11|19.81|20.11|19.82|19.9|19.81|1
1635726300000|2021-11-01 00:25:00|20.13|19.83|20.11|19.81|20.13|19.83|20.11|19.81|0
1635726600000|2021-11-01 00:30:00|20.13|19.83|20.09|19.79|20.13|19.83|20.09|19.79|0
1635727800000|2021-11-01 00:50:00|20.1|19.8|20.06|19.76|20.1|19.8|20.06|19.76|1
1635728100000|2021-11-01 00:55:00|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|0
1635728400000|2021-11-01 01:00:00|20.05|19.8|20.05|19.8|20.06|19.8|20.05|19.76|1
1635728700000|2021-11-01 01:05:00|20.04|19.79|19.93|19.85|20.04|19.86|19.93|19.79|0
1635729300000|2021-11-01 01:15:00|19.94|19.86|20.07|19.82|20.1|19.89|19.94|19.82|1
1635729600000|2021-11-01 01:20:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1635729900000|2021-11-01 01:25:00|20.06|19.81|20.08|19.83|20.08|19.83|20.06|19.81|0
1635730500000|2021-11-01 01:35:00|20.09|19.84|20.08|19.83|20.09|19.84|20.08|19.83|1
1635730800000|2021-11-01 01:40:00|20.01|19.93|20.08|19.83|20.08|19.93|20|19.83|0
1635731100000|2021-11-01 01:45:00|20.07|19.82|20.07|19.82|20.08|19.83|20.07|19.82|0
1635731400000|2021-11-01 01:50:00|||||||||1
1635732000000|2021-11-01 02:00:00|20.08|19.83|20.07|19.82|20.08|19.83|20.07|19.82|0
1635732300000|2021-11-01 02:05:00|20.08|19.83|20.07|19.82|20.1|19.83|20.07|19.8|1
1635733200000|2021-11-01 02:20:00|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|1
1635733800000|2021-11-01 02:30:00|20.03|19.78|20.03|19.78|20.04|19.79|20.03|19.78|0
1635734100000|2021-11-01 02:35:00|20.04|19.79|20.04|19.79|20.06|19.81|20.03|19.78|1
1635734400000|2021-11-01 02:40:00|20.03|19.78|20.04|19.79|20.04|19.79|20.03|19.78|0
1635735000000|2021-11-01 02:50:00|20.06|19.81|20.07|19.82|20.07|19.82|20.06|19.81|1
1635735300000|2021-11-01 02:55:00|20.06|19.81|20.04|19.79|20.07|19.82|20.03|19.78|0
1635735900000|2021-11-01 03:05:00|19.92|19.84|20.03|19.78|20.06|19.84|19.92|19.78|9
1635736800000|2021-11-01 03:20:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1635737400000|2021-11-01 03:30:00|20.08|19.78|20.08|19.78|20.08|19.78|20.07|19.77|0
1635738000000|2021-11-01 03:40:00|||||||||1
1635738900000|2021-11-01 03:55:00|||||||||1
1635739500000|2021-11-01 04:05:00|20.06|19.81|20.07|19.82|20.08|19.82|20.06|19.77|1
1635739800000|2021-11-01 04:10:00|20.08|19.78|20.07|19.82|20.08|19.82|20.06|19.77|0
1635740100000|2021-11-01 04:15:00|20.08|19.78|20.07|19.82|20.08|19.82|20.04|19.78|0
1635740400000|2021-11-01 04:20:00|20.08|19.78|20.07|19.82|20.08|19.82|20.07|19.78|0
1635740700000|2021-11-01 04:25:00|||||||||1
1635741000000|2021-11-01 04:30:00|20.08|19.78|20.07|19.82|20.08|19.82|20.06|19.78|0
1635741300000|2021-11-01 04:35:00|20.06|19.81|20.08|19.78|20.08|19.81|20.06|19.77|0
1635741600000|2021-11-01 04:40:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|1
1635742500000|2021-11-01 04:55:00|20.07|19.77|20.08|19.78|20.08|19.78|20.07|19.77|1
1635742800000|2021-11-01 05:00:00|20.07|19.77|20.07|19.77|20.08|19.78|20.07|19.77|0
1635743100000|2021-11-01 05:05:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1635743400000|2021-11-01 05:10:00|||||||||1
1635744000000|2021-11-01 05:20:00|20.09|19.79|20.04|19.79|20.09|19.79|20.04|19.77|0
1635744300000|2021-11-01 05:25:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1635744600000|2021-11-01 05:30:00|20.09|19.79|20.04|19.79|20.09|19.8|20.04|19.79|0
1635745200000|2021-11-01 05:40:00|||||||||1
1635746100000|2021-11-01 05:55:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|1
1635746400000|2021-11-01 06:00:00|20.09|19.79|20.04|19.79|20.09|19.8|20.04|19.79|0
1635746700000|2021-11-01 06:05:00|20.05|19.8|20.04|19.79|20.05|19.8|20.04|19.79|0
1635747000000|2021-11-01 06:10:00|20.05|19.8|20.06|19.81|20.08|19.81|20.03|19.76|1
1635747300000|2021-11-01 06:15:00|20.08|19.78|20.09|19.79|20.09|19.79|20.08|19.78|0
1635747600000|2021-11-01 06:20:00|20.04|19.8|20.05|19.8|20.09|19.83|20.04|19.79|0
1635747900000|2021-11-01 06:25:00|20.04|19.79|20.05|19.8|20.05|19.8|20.04|19.79|0
1635748200000|2021-11-01 06:30:00|20.04|19.79|20.06|19.81|20.06|19.93|20.01|19.76|5
1635748500000|2021-11-01 06:35:00|20.05|19.8|20.09|19.79|20.09|19.83|20.04|19.78|1
1635748800000|2021-11-01 06:40:00|20.08|19.83|20.09|19.79|20.09|19.83|20.08|19.78|0
1635749100000|2021-11-01 06:45:00|20.08|19.83|20.04|19.79|20.08|19.83|20.04|19.79|0
1635749700000|2021-11-01 06:55:00|20.05|19.8|20.04|19.79|20.05|19.8|20.04|19.79|0
1635750000000|2021-11-01 07:00:00|20.05|19.8|19.94|19.86|20.05|19.87|19.94|19.8|1
1635750300000|2021-11-01 07:05:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|39
1635750600000|2021-11-01 07:10:00|19.93|19.85|19.94|19.86|19.94|19.86|19.92|19.84|1
1635751200000|2021-11-01 07:20:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1635751800000|2021-11-01 07:30:00|||||||||1
1635752700000|2021-11-01 07:45:00|19.93|19.85|19.94|19.86|19.96|19.88|19.93|19.85|15
1635753000000|2021-11-01 07:50:00|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|1
1635753300000|2021-11-01 07:55:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|1
1635753600000|2021-11-01 08:00:00|19.92|19.84|19.85|19.77|19.93|19.85|19.82|19.74|333
1635753900000|2021-11-01 08:05:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|120
1635754200000|2021-11-01 08:10:00|19.8|19.72|19.78|19.7|19.81|19.73|19.76|19.68|235
1635754500000|2021-11-01 08:15:00|19.77|19.69|19.68|19.6|19.78|19.7|19.66|19.58|468
1635754800000|2021-11-01 08:20:00|19.71|19.63|19.71|19.63|19.71|19.63|19.66|19.58|189
1635755100000|2021-11-01 08:25:00|19.7|19.62|19.68|19.6|19.77|19.69|19.68|19.6|181
1635755400000|2021-11-01 08:30:00|19.66|19.58|19.68|19.6|19.68|19.6|19.62|19.54|270
1635755700000|2021-11-01 08:35:00|19.67|19.59|19.66|19.58|19.68|19.6|19.63|19.55|77
1635756000000|2021-11-01 08:40:00|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|39
1635756300000|2021-11-01 08:45:00|19.68|19.6|19.63|19.55|19.68|19.6|19.61|19.53|147
1635756600000|2021-11-01 08:50:00|19.62|19.54|19.61|19.53|19.62|19.54|19.58|19.5|148
1635756900000|2021-11-01 08:55:00|||||||||40
1635757200000|2021-11-01 09:00:00|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|65
1635757500000|2021-11-01 09:05:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|2
1635757800000|2021-11-01 09:10:00|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|137
1635758100000|2021-11-01 09:15:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|7
1635758400000|2021-11-01 09:20:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|25
1635758700000|2021-11-01 09:25:00|19.64|19.56|19.64|19.56|19.66|19.58|19.61|19.53|10
1635759000000|2021-11-01 09:30:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1635759300000|2021-11-01 09:35:00|19.69|19.61|19.66|19.58|19.69|19.61|19.61|19.53|172
1635759600000|2021-11-01 09:40:00|||||||||1
1635759900000|2021-11-01 09:45:00|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|41
1635760200000|2021-11-01 09:50:00|19.68|19.6|19.66|19.58|19.69|19.61|19.64|19.56|43
1635760500000|2021-11-01 09:55:00|19.65|19.57|19.64|19.56|19.66|19.58|19.64|19.56|21
1635761100000|2021-11-01 10:05:00|19.62|19.54|19.64|19.56|19.64|19.56|19.61|19.53|24
1635761700000|2021-11-01 10:15:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|73
1635762000000|2021-11-01 10:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1635762300000|2021-11-01 10:25:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|85
1635762600000|2021-11-01 10:30:00|19.63|19.55|19.61|19.53|19.64|19.56|19.61|19.53|138
1635762900000|2021-11-01 10:35:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|8
1635763200000|2021-11-01 10:40:00|||||||||25
1635763500000|2021-11-01 10:45:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|47
1635763800000|2021-11-01 10:50:00|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|15
1635764100000|2021-11-01 10:55:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|185
1635764400000|2021-11-01 11:00:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1635764700000|2021-11-01 11:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1635765300000|2021-11-01 11:15:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|92
1635765600000|2021-11-01 11:20:00|19.67|19.59|19.67|19.59|19.67|19.59|19.64|19.56|36
1635765900000|2021-11-01 11:25:00|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|20
1635766200000|2021-11-01 11:30:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|34
1635766500000|2021-11-01 11:35:00|||||||||29
1635766800000|2021-11-01 11:40:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|4
1635767400000|2021-11-01 11:50:00|||||||||3
1635767700000|2021-11-01 11:55:00|||||||||4
1635768000000|2021-11-01 12:00:00|||||||||2
1635768300000|2021-11-01 12:05:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|115
1635768600000|2021-11-01 12:10:00|19.67|19.59|19.69|19.61|19.72|19.64|19.67|19.59|43
1635768900000|2021-11-01 12:15:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1635769200000|2021-11-01 12:20:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|1
1635769800000|2021-11-01 12:30:00|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|199
1635770100000|2021-11-01 12:35:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|75
1635770400000|2021-11-01 12:40:00|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|12
1635770700000|2021-11-01 12:45:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|68
1635771000000|2021-11-01 12:50:00|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|153
1635771300000|2021-11-01 12:55:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1635771600000|2021-11-01 13:00:00|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|190
1635771900000|2021-11-01 13:05:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1635772200000|2021-11-01 13:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|26
1635772500000|2021-11-01 13:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1635772800000|2021-11-01 13:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1635773100000|2021-11-01 13:25:00|||||||||19
1635773400000|2021-11-01 13:30:00|19.8|19.72|19.77|19.69|19.86|19.78|19.77|19.69|313
1635773700000|2021-11-01 13:35:00|19.82|19.74|19.82|19.74|19.85|19.77|19.81|19.73|120
1635774000000|2021-11-01 13:40:00|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|121
1635774300000|2021-11-01 13:45:00|19.95|19.87|19.95|19.87|20|19.92|19.86|19.78|84
1635774600000|2021-11-01 13:50:00|19.97|19.89|19.92|19.84|20|19.92|19.9|19.82|168
1635774900000|2021-11-01 13:55:00|19.91|19.83|19.98|19.9|19.98|19.9|19.9|19.82|18
1635775200000|2021-11-01 14:00:00|20|19.92|20.15|20.07|20.2|20.12|19.97|19.89|727
1635775500000|2021-11-01 14:05:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|100
1635775800000|2021-11-01 14:10:00|20.07|19.99|20.05|19.97|20.1|20.02|20|19.92|132
1635776100000|2021-11-01 14:15:00|20.03|19.95|19.95|19.87|20.05|19.97|19.95|19.87|167
1635776400000|2021-11-01 14:20:00|19.93|19.85|20|19.92|20|19.92|19.9|19.82|163
1635776700000|2021-11-01 14:25:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|111
1635777000000|2021-11-01 14:30:00|19.96|19.88|20|19.92|20.02|19.94|19.95|19.87|58
1635777300000|2021-11-01 14:35:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|35
1635777600000|2021-11-01 14:40:00|19.96|19.88|20|19.92|20.02|19.94|19.96|19.88|83
1635777900000|2021-11-01 14:45:00|20.02|19.94|20.01|19.93|20.02|19.94|19.96|19.88|36
1635778200000|2021-11-01 14:50:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|34
1635778500000|2021-11-01 14:55:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|1
1635778800000|2021-11-01 15:00:00|20.01|19.93|19.92|19.84|20.01|19.93|19.9|19.82|354
1635779100000|2021-11-01 15:05:00|||||||||6
1635779400000|2021-11-01 15:10:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|270
1635779700000|2021-11-01 15:15:00|20|19.92|19.95|19.87|20|19.92|19.94|19.86|39
1635780000000|2021-11-01 15:20:00|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|470
1635780300000|2021-11-01 15:25:00|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|105
1635780600000|2021-11-01 15:30:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|49
1635780900000|2021-11-01 15:35:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|37
1635781200000|2021-11-01 15:40:00|20.01|19.93|20|19.92|20.02|19.94|19.97|19.89|27
1635781500000|2021-11-01 15:45:00|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|120
1635781800000|2021-11-01 15:50:00|||||||||15
1635782100000|2021-11-01 15:55:00|19.95|19.87|19.9|19.82|19.95|19.87|19.89|19.81|63
1635782400000|2021-11-01 16:00:00|19.93|19.85|19.9|19.82|19.93|19.85|19.89|19.81|121
1635782700000|2021-11-01 16:05:00|19.89|19.81|19.88|19.8|19.9|19.82|19.85|19.77|62
1635783000000|2021-11-01 16:10:00|19.86|19.78|19.85|19.77|19.86|19.78|19.83|19.75|58
1635783300000|2021-11-01 16:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|113
1635783600000|2021-11-01 16:20:00|19.86|19.78|19.85|19.77|19.88|19.8|19.83|19.75|171
1635783900000|2021-11-01 16:25:00|19.86|19.78|19.8|19.72|19.88|19.8|19.8|19.72|257
1635784200000|2021-11-01 16:30:00|||||||||146
1635784500000|2021-11-01 16:35:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|175
1635784800000|2021-11-01 16:40:00|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|172
1635785100000|2021-11-01 16:45:00|||||||||1
1635785400000|2021-11-01 16:50:00|||||||||1
1635785700000|2021-11-01 16:55:00|||||||||10
1635786000000|2021-11-01 17:00:00|||||||||1
1635786300000|2021-11-01 17:05:00|||||||||4
1635786600000|2021-11-01 17:10:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|28
1635786900000|2021-11-01 17:15:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|24
1635787200000|2021-11-01 17:20:00|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|71
1635787500000|2021-11-01 17:25:00|19.87|19.79|19.85|19.77|19.88|19.8|19.82|19.74|73
1635787800000|2021-11-01 17:30:00|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|237
1635788100000|2021-11-01 17:35:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|20
1635788400000|2021-11-01 17:40:00|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|12
1635788700000|2021-11-01 17:45:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1635789000000|2021-11-01 17:50:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|5
1635789300000|2021-11-01 17:55:00|19.92|19.84|19.92|19.84|19.93|19.85|19.9|19.82|6
1635789600000|2021-11-01 18:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|9
1635789900000|2021-11-01 18:05:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|6
1635790200000|2021-11-01 18:10:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|7
1635790500000|2021-11-01 18:15:00|19.92|19.84|20|19.92|20|19.92|19.92|19.84|3
1635790800000|2021-11-01 18:20:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|5
1635791100000|2021-11-01 18:25:00|19.93|19.85|19.93|19.85|19.96|19.88|19.9|19.82|5
1635791400000|2021-11-01 18:30:00|19.92|19.84|19.83|19.75|19.93|19.85|19.83|19.75|22
1635791700000|2021-11-01 18:35:00|19.84|19.76|19.86|19.78|19.86|19.78|19.79|19.71|80
1635792000000|2021-11-01 18:40:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|4
1635792300000|2021-11-01 18:45:00|19.82|19.74|19.82|19.74|19.83|19.75|19.79|19.71|11
1635792600000|2021-11-01 18:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1635792900000|2021-11-01 18:55:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1635793500000|2021-11-01 19:05:00|||||||||1
1635794100000|2021-11-01 19:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1635794400000|2021-11-01 19:20:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|8
1635794700000|2021-11-01 19:25:00|19.87|19.79|19.89|19.81|19.91|19.83|19.86|19.78|1
1635795000000|2021-11-01 19:30:00|19.88|19.8|19.83|19.75|19.89|19.81|19.82|19.74|25
1635795300000|2021-11-01 19:35:00|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|3
1635795600000|2021-11-01 19:40:00|19.83|19.75|19.83|19.75|19.86|19.78|19.82|19.74|6
1635795900000|2021-11-01 19:45:00|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|2
1635796200000|2021-11-01 19:50:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|2
1635796500000|2021-11-01 19:55:00|19.79|19.71|19.71|19.63|19.81|19.73|19.71|19.63|134
1635796800000|2021-11-01 20:00:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|4
1635797100000|2021-11-01 20:05:00|19.7|19.62|19.68|19.6|19.7|19.62|19.66|19.58|107
1635797400000|2021-11-01 20:10:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|1
1635798600000|2021-11-01 20:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1635798900000|2021-11-01 20:35:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|1
1635799200000|2021-11-01 20:40:00|19.91|19.61|19.83|19.58|19.91|19.67|19.73|19.58|1
1635799500000|2021-11-01 20:45:00|19.91|19.61|19.82|19.57|19.91|19.64|19.71|19.56|10
1635799800000|2021-11-01 20:50:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|1
1635800100000|2021-11-01 20:55:00|19.82|19.57|19.83|19.58|19.84|19.71|19.77|19.57|2
1635812100000|2021-11-02 00:15:00|19.81|19.51|19.91|19.61|19.93|19.63|19.81|19.51|0
1635812400000|2021-11-02 00:20:00|19.93|19.63|19.88|19.58|19.93|19.63|19.86|19.56|0
1635812700000|2021-11-02 00:25:00|19.9|19.6|19.88|19.58|19.9|19.6|19.87|19.57|0
1635813000000|2021-11-02 00:30:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1635813300000|2021-11-02 00:35:00|19.87|19.57|19.87|19.62|19.89|19.62|19.84|19.54|0
1635813600000|2021-11-02 00:40:00|19.85|19.6|19.87|19.62|19.9|19.65|19.85|19.6|0
1635813900000|2021-11-02 00:45:00|19.88|19.63|19.87|19.62|19.89|19.64|19.87|19.62|0
1635814200000|2021-11-02 00:50:00|19.88|19.63|19.87|19.62|19.89|19.64|19.87|19.62|0
1635814500000|2021-11-02 00:55:00|19.88|19.63|19.87|19.62|19.89|19.64|19.87|19.62|0
1635814800000|2021-11-02 01:00:00|19.88|19.63|19.84|19.59|19.89|19.64|19.82|19.57|0
1635815100000|2021-11-02 01:05:00|19.85|19.6|19.83|19.58|19.87|19.62|19.82|19.57|0
1635815400000|2021-11-02 01:10:00|19.87|19.57|19.83|19.58|19.87|19.58|19.83|19.57|0
1635816000000|2021-11-02 01:20:00|19.85|19.6|19.83|19.58|19.87|19.62|19.83|19.58|0
1635816600000|2021-11-02 01:30:00|19.88|19.63|19.88|19.63|19.92|19.67|19.88|19.63|0
1635816900000|2021-11-02 01:35:00|19.89|19.64|19.88|19.63|19.91|19.66|19.88|19.63|0
1635817200000|2021-11-02 01:40:00|19.91|19.66|19.88|19.63|19.91|19.66|19.88|19.63|0
1635818700000|2021-11-02 02:05:00|19.89|19.59|19.91|19.66|19.91|19.66|19.87|19.59|0
1635819000000|2021-11-02 02:10:00|19.88|19.63|19.88|19.63|19.89|19.64|19.88|19.63|0
1635819300000|2021-11-02 02:15:00|19.89|19.64|19.88|19.63|19.91|19.66|19.88|19.63|0
1635819600000|2021-11-02 02:20:00|19.89|19.64|19.88|19.63|19.89|19.64|19.88|19.63|0
1635819900000|2021-11-02 02:25:00|19.89|19.64|19.88|19.63|19.89|19.64|19.88|19.63|0
1635820200000|2021-11-02 02:30:00|19.89|19.64|19.91|19.66|19.91|19.66|19.88|19.63|0
1635820500000|2021-11-02 02:35:00|19.92|19.67|19.83|19.75|19.92|19.75|19.83|19.66|0
1635820800000|2021-11-02 02:40:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1635821400000|2021-11-02 02:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1635822000000|2021-11-02 03:00:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1635822300000|2021-11-02 03:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1635822600000|2021-11-02 03:10:00|19.86|19.78|20|19.75|20.01|19.78|19.84|19.71|1
1635822900000|2021-11-02 03:15:00|20.01|19.71|20.01|19.71|20.02|19.75|20|19.71|0
1635823200000|2021-11-02 03:20:00|20.03|19.73|20.02|19.72|20.05|19.75|20|19.71|0
1635823800000|2021-11-02 03:30:00|20.01|19.71|20.02|19.72|20.05|19.75|20.01|19.71|0
1635824100000|2021-11-02 03:35:00|20.05|19.75|20.02|19.72|20.05|19.75|20.02|19.72|0
1635824400000|2021-11-02 03:40:00|20.05|19.75|20.02|19.72|20.05|19.75|20.02|19.72|0
1635824700000|2021-11-02 03:45:00|20.03|19.73|20.02|19.72|20.06|19.76|20.02|19.72|0
1635825300000|2021-11-02 03:55:00|20.01|19.71|20.01|19.71|20.03|19.73|20.01|19.71|0
1635825600000|2021-11-02 04:00:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635825900000|2021-11-02 04:05:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635826200000|2021-11-02 04:10:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635826500000|2021-11-02 04:15:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635826800000|2021-11-02 04:20:00|20.02|19.72|20.01|19.71|20.04|19.75|20|19.71|0
1635827100000|2021-11-02 04:25:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635827400000|2021-11-02 04:30:00|20.02|19.72|20.01|19.71|20.04|19.75|20|19.71|0
1635827700000|2021-11-02 04:35:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828000000|2021-11-02 04:40:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828300000|2021-11-02 04:45:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828600000|2021-11-02 04:50:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635828900000|2021-11-02 04:55:00|20.02|19.72|20.01|19.71|20.04|19.74|20.01|19.71|0
1635829200000|2021-11-02 05:00:00|20.02|19.72|20.02|19.72|20.04|19.74|20.01|19.71|0
1635829500000|2021-11-02 05:05:00|20.04|19.74|20.01|19.71|20.04|19.74|20.01|19.71|0
1635829800000|2021-11-02 05:10:00|20.03|19.73|20.01|19.71|20.04|19.74|20.01|19.71|0
1635830100000|2021-11-02 05:15:00|20.03|19.73|20.04|19.74|20.04|19.75|20|19.71|0
1635831000000|2021-11-02 05:30:00|20|19.75|19.98|19.68|20|19.75|19.98|19.68|0
1635831300000|2021-11-02 05:35:00|19.96|19.66|19.84|19.59|19.96|19.68|19.84|19.59|1
1635831600000|2021-11-02 05:40:00|19.88|19.58|19.89|19.59|19.9|19.6|19.88|19.58|0
1635831900000|2021-11-02 05:45:00|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|0
1635832200000|2021-11-02 05:50:00|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|0
1635832500000|2021-11-02 05:55:00|19.91|19.61|19.89|19.59|19.93|19.63|19.89|19.59|0
1635832800000|2021-11-02 06:00:00|19.9|19.6|19.91|19.61|19.93|19.63|19.89|19.59|0
1635833100000|2021-11-02 06:05:00|19.93|19.63|19.91|19.61|19.93|19.63|19.89|19.59|0
1635833400000|2021-11-02 06:10:00|19.9|19.6|19.92|19.62|19.93|19.63|19.9|19.6|0
1635833700000|2021-11-02 06:15:00|19.9|19.6|19.92|19.62|19.94|19.65|19.9|19.6|0
1635834000000|2021-11-02 06:20:00|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|0
1635834300000|2021-11-02 06:25:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1635834600000|2021-11-02 06:30:00|19.93|19.63|19.92|19.67|19.93|19.67|19.92|19.62|0
1635834900000|2021-11-02 06:35:00|19.93|19.62|19.92|19.62|19.93|19.63|19.92|19.62|0
1635835200000|2021-11-02 06:40:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1635835500000|2021-11-02 06:45:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1635835800000|2021-11-02 06:50:00|19.93|19.63|19.89|19.59|19.93|19.63|19.89|19.59|0
1635836400000|2021-11-02 07:00:00|19.84|19.69|19.81|19.73|19.88|19.73|19.77|19.62|1
1635836700000|2021-11-02 07:05:00|19.79|19.71|19.81|19.73|19.82|19.74|19.76|19.68|44
1635837000000|2021-11-02 07:10:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|24
1635837600000|2021-11-02 07:20:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|0
1635837900000|2021-11-02 07:25:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|5
1635838200000|2021-11-02 07:30:00|19.82|19.74|19.82|19.74|19.83|19.75|19.81|19.73|0
1635838500000|2021-11-02 07:35:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1635838800000|2021-11-02 07:40:00|||||||||5
1635839100000|2021-11-02 07:45:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1635839400000|2021-11-02 07:50:00|19.81|19.73|19.75|19.67|19.81|19.73|19.73|19.65|26
1635839700000|2021-11-02 07:55:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|2
1635840000000|2021-11-02 08:00:00|19.77|19.69|19.83|19.75|19.88|19.8|19.75|19.67|279
1635840300000|2021-11-02 08:05:00|19.82|19.74|19.85|19.77|19.86|19.78|19.81|19.73|96
1635840600000|2021-11-02 08:10:00|19.83|19.75|19.81|19.73|19.85|19.77|19.78|19.7|42
1635840900000|2021-11-02 08:15:00|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|38
1635841200000|2021-11-02 08:20:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|41
1635841500000|2021-11-02 08:25:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|208
1635841800000|2021-11-02 08:30:00|19.84|19.76|19.79|19.71|19.84|19.76|19.77|19.69|121
1635842100000|2021-11-02 08:35:00|19.8|19.72|19.79|19.71|19.81|19.73|19.76|19.68|51
1635842400000|2021-11-02 08:40:00|19.8|19.72|19.79|19.71|19.8|19.72|19.76|19.68|0
1635842700000|2021-11-02 08:45:00|19.77|19.69|19.79|19.71|19.84|19.76|19.74|19.66|26
1635843000000|2021-11-02 08:50:00|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|17
1635843300000|2021-11-02 08:55:00|19.81|19.73|19.81|19.73|19.84|19.76|19.79|19.71|31
1635843600000|2021-11-02 09:00:00|19.8|19.72|19.79|19.71|19.86|19.78|19.79|19.71|86
1635843900000|2021-11-02 09:05:00|19.75|19.67|19.69|19.61|19.76|19.68|19.69|19.61|370
1635844200000|2021-11-02 09:10:00|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|29
1635844500000|2021-11-02 09:15:00|19.74|19.66|19.71|19.63|19.74|19.66|19.69|19.61|84
1635844800000|2021-11-02 09:20:00|19.72|19.64|19.66|19.58|19.74|19.66|19.64|19.56|1857
1635845100000|2021-11-02 09:25:00|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|24
1635845400000|2021-11-02 09:30:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|69
1635845700000|2021-11-02 09:35:00|19.7|19.62|19.76|19.68|19.76|19.68|19.69|19.61|0
1635846000000|2021-11-02 09:40:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|3
1635846300000|2021-11-02 09:45:00|19.71|19.63|19.69|19.61|19.71|19.63|19.66|19.58|41
1635846600000|2021-11-02 09:50:00|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|13
1635846900000|2021-11-02 09:55:00|19.69|19.61|19.64|19.56|19.71|19.63|19.64|19.56|40
1635847200000|2021-11-02 10:00:00|19.66|19.58|19.69|19.61|19.69|19.61|19.63|19.55|44
1635847500000|2021-11-02 10:05:00|19.68|19.6|19.74|19.66|19.74|19.66|19.68|19.6|230
1635847800000|2021-11-02 10:10:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|124
1635848100000|2021-11-02 10:15:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|39
1635848400000|2021-11-02 10:20:00|19.68|19.6|19.68|19.6|19.69|19.61|19.65|19.57|30
1635848700000|2021-11-02 10:25:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|8
1635849000000|2021-11-02 10:30:00|19.68|19.6|19.64|19.56|19.69|19.61|19.64|19.56|3
1635849300000|2021-11-02 10:35:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|23
1635849600000|2021-11-02 10:40:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1635850200000|2021-11-02 10:50:00|||||||||5
1635850500000|2021-11-02 10:55:00|||||||||1
1635850800000|2021-11-02 11:00:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|50
1635851100000|2021-11-02 11:05:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|180
1635851400000|2021-11-02 11:10:00|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|20
1635852000000|2021-11-02 11:20:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|7
1635852300000|2021-11-02 11:25:00|19.7|19.62|19.72|19.64|19.74|19.66|19.69|19.61|33
1635852600000|2021-11-02 11:30:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|2
1635852900000|2021-11-02 11:35:00|19.68|19.6|19.69|19.61|19.69|19.61|19.64|19.56|97
1635853200000|2021-11-02 11:40:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1635853500000|2021-11-02 11:45:00|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|77
1635853800000|2021-11-02 11:50:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1635854100000|2021-11-02 11:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|146
1635854400000|2021-11-02 12:00:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|27
1635854700000|2021-11-02 12:05:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|32
1635855000000|2021-11-02 12:10:00|19.66|19.58|19.65|19.57|19.67|19.59|19.62|19.54|14
1635855300000|2021-11-02 12:15:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|74
1635855600000|2021-11-02 12:20:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1635855900000|2021-11-02 12:25:00|||||||||19
1635856200000|2021-11-02 12:30:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|35
1635856500000|2021-11-02 12:35:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|15
1635856800000|2021-11-02 12:40:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|13
1635857100000|2021-11-02 12:45:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1635857400000|2021-11-02 12:50:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|10
1635857700000|2021-11-02 12:55:00|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|2
1635858000000|2021-11-02 13:00:00|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|11
1635858300000|2021-11-02 13:05:00|19.63|19.55|19.7|19.62|19.7|19.62|19.63|19.55|44
1635858900000|2021-11-02 13:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|47
1635859200000|2021-11-02 13:20:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|11
1635859500000|2021-11-02 13:25:00|19.77|19.69|19.7|19.62|19.77|19.69|19.7|19.62|116
1635859800000|2021-11-02 13:30:00|19.68|19.6|19.66|19.58|19.71|19.63|19.65|19.57|183
1635860100000|2021-11-02 13:35:00|19.67|19.59|19.6|19.52|19.67|19.59|19.6|19.52|55
1635860400000|2021-11-02 13:40:00|19.65|19.57|19.57|19.49|19.65|19.57|19.57|19.49|79
1635860700000|2021-11-02 13:45:00|19.55|19.47|19.57|19.49|19.57|19.49|19.54|19.46|202
1635861000000|2021-11-02 13:50:00|19.56|19.48|19.5|19.42|19.57|19.49|19.5|19.42|41
1635861300000|2021-11-02 13:55:00|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|139
1635861600000|2021-11-02 14:00:00|19.51|19.43|19.52|19.44|19.52|19.44|19.5|19.42|238
1635861900000|2021-11-02 14:05:00|19.51|19.43|19.52|19.44|19.57|19.49|19.51|19.43|150
1635862200000|2021-11-02 14:10:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|80
1635862500000|2021-11-02 14:15:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|75
1635862800000|2021-11-02 14:20:00|||||||||1
1635863100000|2021-11-02 14:25:00|19.54|19.46|19.53|19.45|19.54|19.46|19.52|19.44|13
1635863400000|2021-11-02 14:30:00|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|65
1635863700000|2021-11-02 14:35:00|19.53|19.45|19.45|19.37|19.53|19.45|19.45|19.37|69
1635864000000|2021-11-02 14:40:00|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|17
1635864300000|2021-11-02 14:45:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|57
1635864600000|2021-11-02 14:50:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|44
1635865200000|2021-11-02 15:00:00|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|63
1635865500000|2021-11-02 15:05:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|57
1635865800000|2021-11-02 15:10:00|19.44|19.36|19.4|19.32|19.45|19.37|19.4|19.32|41
1635866100000|2021-11-02 15:15:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|111
1635866400000|2021-11-02 15:20:00|19.48|19.4|19.43|19.35|19.5|19.42|19.42|19.34|88
1635866700000|2021-11-02 15:25:00|19.4|19.32|19.4|19.32|19.43|19.35|19.4|19.32|44
1635867000000|2021-11-02 15:30:00|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|101
1635867300000|2021-11-02 15:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|210
1635867600000|2021-11-02 15:40:00|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|16
1635867900000|2021-11-02 15:45:00|||||||||67
1635868200000|2021-11-02 15:50:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|98
1635868500000|2021-11-02 15:55:00|||||||||39
1635868800000|2021-11-02 16:00:00|19.4|19.32|19.45|19.37|19.45|19.37|19.38|19.3|949
1635869100000|2021-11-02 16:05:00|19.43|19.35|19.45|19.37|19.5|19.42|19.43|19.35|259
1635869400000|2021-11-02 16:10:00|19.48|19.4|19.4|19.32|19.48|19.4|19.4|19.32|344
1635869700000|2021-11-02 16:15:00|19.38|19.3|19.38|19.3|19.4|19.32|19.37|19.29|220
1635870000000|2021-11-02 16:20:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|345
1635870300000|2021-11-02 16:25:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|257
1635870600000|2021-11-02 16:30:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|348
1635871200000|2021-11-02 16:40:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|156
1635871500000|2021-11-02 16:45:00|19.36|19.28|19.36|19.28|19.38|19.3|19.34|19.26|101
1635872100000|2021-11-02 16:55:00|||||||||12
1635873000000|2021-11-02 17:10:00|||||||||1
1635873300000|2021-11-02 17:15:00|||||||||9
1635873600000|2021-11-02 17:20:00|||||||||1
1635873900000|2021-11-02 17:25:00|19.37|19.29|19.41|19.33|19.41|19.33|19.36|19.28|7
1635874200000|2021-11-02 17:30:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|51
1635874500000|2021-11-02 17:35:00|19.45|19.37|19.41|19.33|19.46|19.38|19.41|19.33|18
1635875400000|2021-11-02 17:50:00|||||||||8
1635876300000|2021-11-02 18:05:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|16
1635876600000|2021-11-02 18:10:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|7
1635876900000|2021-11-02 18:15:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|1
1635877200000|2021-11-02 18:20:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|3
1635877500000|2021-11-02 18:25:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|9
1635878400000|2021-11-02 18:40:00|||||||||7
1635879300000|2021-11-02 18:55:00|||||||||3
1635880200000|2021-11-02 19:10:00|||||||||3
1635880500000|2021-11-02 19:15:00|||||||||5
1635880800000|2021-11-02 19:20:00|19.4|19.32|19.39|19.31|19.41|19.33|19.39|19.31|13
1635881100000|2021-11-02 19:25:00|19.4|19.32|19.36|19.28|19.41|19.33|19.34|19.26|20
1635881700000|2021-11-02 19:35:00|||||||||1
1635882300000|2021-11-02 19:45:00|||||||||1
1635882600000|2021-11-02 19:50:00|||||||||12
1635882900000|2021-11-02 19:55:00|19.38|19.3|19.34|19.26|19.39|19.31|19.3|19.22|198
1635883200000|2021-11-02 20:00:00|19.35|19.27|19.37|19.29|19.38|19.3|19.35|19.27|5
1635885000000|2021-11-02 20:30:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635885900000|2021-11-02 20:45:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|9
1635886200000|2021-11-02 20:50:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|20
1635886500000|2021-11-02 20:55:00|19.35|19.27|19.47|19.22|19.47|19.3|19.35|19.2|21
1635898500000|2021-11-03 00:15:00|19.48|19.18|19.57|19.27|19.68|19.38|19.48|19.18|0
1635898800000|2021-11-03 00:20:00|19.58|19.28|19.57|19.27|19.58|19.28|19.54|19.24|0
1635899100000|2021-11-03 00:25:00|19.56|19.26|19.57|19.27|19.58|19.28|19.56|19.26|0
1635899400000|2021-11-03 00:30:00|19.56|19.26|19.51|19.21|19.56|19.26|19.51|19.21|0
1635899700000|2021-11-03 00:35:00|19.52|19.22|19.51|19.21|19.52|19.4|19.34|19.19|4
1635900000000|2021-11-03 00:40:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635900300000|2021-11-03 00:45:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635900600000|2021-11-03 00:50:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635900900000|2021-11-03 00:55:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635901200000|2021-11-03 01:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635901500000|2021-11-03 01:05:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635901800000|2021-11-03 01:10:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635902100000|2021-11-03 01:15:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635902400000|2021-11-03 01:20:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635902700000|2021-11-03 01:25:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635903000000|2021-11-03 01:30:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635903300000|2021-11-03 01:35:00|19.52|19.22|19.48|19.18|19.52|19.22|19.48|19.18|0
1635903600000|2021-11-03 01:40:00|19.47|19.17|19.47|19.17|19.48|19.18|19.47|19.17|0
1635903900000|2021-11-03 01:45:00|19.48|19.18|19.51|19.21|19.52|19.22|19.47|19.17|0
1635904200000|2021-11-03 01:50:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1635904500000|2021-11-03 01:55:00|19.51|19.21|19.51|19.21|19.51|19.21|19.5|19.2|0
1635904800000|2021-11-03 02:00:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635905100000|2021-11-03 02:05:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635905400000|2021-11-03 02:10:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635905700000|2021-11-03 02:15:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906000000|2021-11-03 02:20:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906300000|2021-11-03 02:25:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906600000|2021-11-03 02:30:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635906900000|2021-11-03 02:35:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635907200000|2021-11-03 02:40:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635907500000|2021-11-03 02:45:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635907800000|2021-11-03 02:50:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635908100000|2021-11-03 02:55:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635908400000|2021-11-03 03:00:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1635908700000|2021-11-03 03:05:00|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909000000|2021-11-03 03:10:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909300000|2021-11-03 03:15:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909600000|2021-11-03 03:20:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635909900000|2021-11-03 03:25:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635910200000|2021-11-03 03:30:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635910500000|2021-11-03 03:35:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635910800000|2021-11-03 03:40:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1635911100000|2021-11-03 03:45:00|19.52|19.22|19.51|19.21|19.53|19.23|19.51|19.21|0
1635911400000|2021-11-03 03:50:00|19.53|19.23|19.45|19.2|19.53|19.23|19.45|19.2|0
1635912300000|2021-11-03 04:05:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635915900000|2021-11-03 05:05:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1635916200000|2021-11-03 05:10:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635916800000|2021-11-03 05:20:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1635917100000|2021-11-03 05:25:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635917700000|2021-11-03 05:35:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1635920100000|2021-11-03 06:15:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1635921900000|2021-11-03 06:45:00|19.47|19.22|19.4|19.32|19.47|19.32|19.4|19.22|0
1635922200000|2021-11-03 06:50:00|19.42|19.34|19.53|19.28|19.6|19.34|19.42|19.28|3
1635922500000|2021-11-03 06:55:00|19.52|19.27|19.52|19.27|19.6|19.3|19.52|19.26|0
1635922800000|2021-11-03 07:00:00|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|0
1635923100000|2021-11-03 07:05:00|||||||||2
1635923400000|2021-11-03 07:10:00|19.44|19.36|19.44|19.36|19.45|19.37|19.42|19.34|3
1635923700000|2021-11-03 07:15:00|||||||||1
1635924000000|2021-11-03 07:20:00|||||||||1
1635924300000|2021-11-03 07:25:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635924600000|2021-11-03 07:30:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1635924900000|2021-11-03 07:35:00|19.46|19.38|19.48|19.4|19.51|19.43|19.44|19.36|42
1635925200000|2021-11-03 07:40:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|4
1635925500000|2021-11-03 07:45:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1635926100000|2021-11-03 07:55:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|3
1635926400000|2021-11-03 08:00:00|19.44|19.36|19.34|19.26|19.44|19.36|19.34|19.26|58
1635926700000|2021-11-03 08:05:00|19.33|19.25|19.34|19.26|19.37|19.29|19.32|19.24|212
1635927000000|2021-11-03 08:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.32|19.24|93
1635927300000|2021-11-03 08:15:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|35
1635927600000|2021-11-03 08:20:00|19.33|19.25|19.34|19.26|19.34|19.26|19.32|19.24|73
1635927900000|2021-11-03 08:25:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|37
1635928200000|2021-11-03 08:30:00|19.36|19.28|19.37|19.29|19.39|19.31|19.34|19.26|137
1635928500000|2021-11-03 08:35:00|19.34|19.26|19.36|19.28|19.37|19.29|19.32|19.24|35
1635928800000|2021-11-03 08:40:00|19.32|19.24|19.31|19.23|19.37|19.29|19.29|19.21|75
1635929100000|2021-11-03 08:45:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|27
1635929400000|2021-11-03 08:50:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|50
1635929700000|2021-11-03 08:55:00|19.33|19.25|19.3|19.22|19.33|19.25|19.27|19.19|45
1635930000000|2021-11-03 09:00:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|37
1635930300000|2021-11-03 09:05:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|73
1635930600000|2021-11-03 09:10:00|19.27|19.19|19.26|19.18|19.27|19.19|19.25|19.17|23
1635930900000|2021-11-03 09:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1635931200000|2021-11-03 09:20:00|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|10
1635931500000|2021-11-03 09:25:00|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|67
1635931800000|2021-11-03 09:30:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|51
1635932100000|2021-11-03 09:35:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|1
1635932400000|2021-11-03 09:40:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1635932700000|2021-11-03 09:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|2
1635933000000|2021-11-03 09:50:00|19.28|19.2|19.22|19.14|19.28|19.2|19.22|19.14|211
1635933300000|2021-11-03 09:55:00|19.14|19.06|19.17|19.09|19.22|19.14|19.14|19.06|337
1635933600000|2021-11-03 10:00:00|19.16|19.08|19.09|19.01|19.17|19.09|19.09|19.01|147
1635933900000|2021-11-03 10:05:00|19.12|19.04|19.17|19.09|19.19|19.11|19.09|19.01|236
1635934200000|2021-11-03 10:10:00|19.14|19.06|19.19|19.11|19.19|19.11|19.12|19.04|47
1635934500000|2021-11-03 10:15:00|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|216
1635934800000|2021-11-03 10:20:00|19.16|19.08|19.17|19.09|19.18|19.1|19.14|19.06|79
1635935100000|2021-11-03 10:25:00|19.16|19.08|19.13|19.05|19.16|19.08|19.12|19.04|73
1635935400000|2021-11-03 10:30:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|8
1635936000000|2021-11-03 10:40:00|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|14
1635936300000|2021-11-03 10:45:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|66
1635936600000|2021-11-03 10:50:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|48
1635936900000|2021-11-03 10:55:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|23
1635937200000|2021-11-03 11:00:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|59
1635937500000|2021-11-03 11:05:00|19.16|19.08|19.17|19.09|19.17|19.09|19.15|19.07|80
1635937800000|2021-11-03 11:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1635938400000|2021-11-03 11:20:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|76
1635938700000|2021-11-03 11:25:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|40
1635939000000|2021-11-03 11:30:00|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|1
1635939300000|2021-11-03 11:35:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|340
1635939600000|2021-11-03 11:40:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|174
1635939900000|2021-11-03 11:45:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|50
1635940200000|2021-11-03 11:50:00|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|113
1635940500000|2021-11-03 11:55:00|19.11|19.03|19.12|19.04|19.12|19.04|19.1|19.02|23
1635941100000|2021-11-03 12:05:00|||||||||44
1635941400000|2021-11-03 12:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|52
1635941700000|2021-11-03 12:15:00|||||||||2
1635942000000|2021-11-03 12:20:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|470
1635942300000|2021-11-03 12:25:00|||||||||83
1635942600000|2021-11-03 12:30:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|79
1635942900000|2021-11-03 12:35:00|||||||||3
1635943200000|2021-11-03 12:40:00|||||||||2
1635943500000|2021-11-03 12:45:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|54
1635944100000|2021-11-03 12:55:00|||||||||74
1635944400000|2021-11-03 13:00:00|||||||||10
1635944700000|2021-11-03 13:05:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|10
1635945000000|2021-11-03 13:10:00|19.16|19.08|19.14|19.06|19.18|19.1|19.14|19.06|41
1635945300000|2021-11-03 13:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1635945600000|2021-11-03 13:20:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|13
1635945900000|2021-11-03 13:25:00|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|104
1635946200000|2021-11-03 13:30:00|19.14|19.06|19.16|19.08|19.17|19.09|19.11|19.03|506
1635946500000|2021-11-03 13:35:00|19.17|19.09|19.17|19.09|19.2|19.12|19.13|19.05|172
1635946800000|2021-11-03 13:40:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1635947100000|2021-11-03 13:45:00|19.13|19.05|19.13|19.05|19.18|19.1|19.13|19.05|311
1635947400000|2021-11-03 13:50:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|86
1635947700000|2021-11-03 13:55:00|19.12|19.04|19.13|19.05|19.13|19.05|19.1|19.02|350
1635948000000|2021-11-03 14:00:00|19.15|19.07|19.11|19.03|19.16|19.08|19.06|18.98|750
1635948300000|2021-11-03 14:05:00|19.12|19.04|19.11|19.03|19.16|19.08|19.07|18.99|603
1635948600000|2021-11-03 14:10:00|19.12|19.04|19.13|19.05|19.16|19.08|19.09|19.01|269
1635948900000|2021-11-03 14:15:00|19.16|19.08|19.13|19.05|19.18|19.1|19.12|19.04|1294
1635949200000|2021-11-03 14:20:00|19.15|19.07|19.13|19.05|19.18|19.1|19.13|19.05|114
1635949500000|2021-11-03 14:25:00|||||||||11
1635949800000|2021-11-03 14:30:00|19.15|19.07|19.13|19.05|19.18|19.1|19.13|19.05|119
1635950100000|2021-11-03 14:35:00|19.18|19.1|19.12|19.04|19.18|19.1|19.12|19.04|66
1635950400000|2021-11-03 14:40:00|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|52
1635950700000|2021-11-03 14:45:00|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|22
1635951000000|2021-11-03 14:50:00|||||||||27
1635951300000|2021-11-03 14:55:00|||||||||10
1635951600000|2021-11-03 15:00:00|||||||||13
1635951900000|2021-11-03 15:05:00|19.15|19.07|19.15|19.07|19.18|19.1|19.13|19.05|268
1635952200000|2021-11-03 15:10:00|19.2|19.12|19.17|19.09|19.2|19.12|19.13|19.05|140
1635952500000|2021-11-03 15:15:00|19.18|19.1|19.15|19.07|19.18|19.1|19.13|19.05|73
1635952800000|2021-11-03 15:20:00|19.14|19.06|19.15|19.07|19.18|19.1|19.13|19.05|54
1635953100000|2021-11-03 15:25:00|19.14|19.06|19.1|19.02|19.14|19.06|19.05|18.97|297
1635953400000|2021-11-03 15:30:00|19.08|19|19.08|19|19.1|19.02|19.05|18.97|428
1635953700000|2021-11-03 15:35:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|42
1635954000000|2021-11-03 15:40:00|19.08|19|19.07|18.99|19.11|19.03|19.06|18.98|50
1635954300000|2021-11-03 15:45:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|89
1635954600000|2021-11-03 15:50:00|19.08|19|19.07|18.99|19.08|19|19.03|18.95|71
1635954900000|2021-11-03 15:55:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|9
1635955200000|2021-11-03 16:00:00|19.02|18.94|19.01|18.93|19.03|18.95|19.01|18.93|310
1635955500000|2021-11-03 16:05:00|||||||||100
1635955800000|2021-11-03 16:10:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|394
1635956100000|2021-11-03 16:15:00|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|225
1635956400000|2021-11-03 16:20:00|18.98|18.9|19.02|18.94|19.02|18.94|18.96|18.88|158
1635956700000|2021-11-03 16:25:00|18.99|18.91|19.01|18.93|19.06|18.98|18.99|18.91|2453
1635957000000|2021-11-03 16:30:00|19|18.92|18.96|18.88|19|18.92|18.96|18.88|305
1635957300000|2021-11-03 16:35:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|62
1635957600000|2021-11-03 16:40:00|||||||||10
1635958200000|2021-11-03 16:50:00|||||||||54
1635958500000|2021-11-03 16:55:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|23
1635959100000|2021-11-03 17:05:00|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|160
1635959400000|2021-11-03 17:10:00|19.03|18.95|19.01|18.93|19.04|18.96|19.01|18.93|0
1635959700000|2021-11-03 17:15:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|16
1635960000000|2021-11-03 17:20:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|65
1635960900000|2021-11-03 17:35:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|100
1635961200000|2021-11-03 17:40:00|||||||||14
1635961500000|2021-11-03 17:45:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|29
1635962100000|2021-11-03 17:55:00|19.06|18.98|19.11|18.86|19.11|19|19.01|18.85|57
1635962400000|2021-11-03 18:00:00|19.09|18.84|18.71|18.63|19.09|18.87|18.41|18.11|273
1635962700000|2021-11-03 18:05:00|18.68|18.6|18.76|18.68|18.79|18.71|18.67|18.59|54
1635963000000|2021-11-03 18:10:00|18.77|18.69|18.81|18.73|18.86|18.78|18.77|18.69|70
1635963300000|2021-11-03 18:15:00|18.8|18.72|18.75|18.67|18.85|18.77|18.73|18.65|23
1635963600000|2021-11-03 18:20:00|18.72|18.64|18.64|18.56|18.73|18.65|18.62|18.54|23
1635963900000|2021-11-03 18:25:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|135
1635964200000|2021-11-03 18:30:00|18.72|18.64|18.75|18.67|18.8|18.72|18.7|18.62|51
1635964500000|2021-11-03 18:35:00|18.74|18.66|18.77|18.69|18.8|18.72|18.7|18.62|11
1635964800000|2021-11-03 18:40:00|18.76|18.68|18.71|18.63|18.8|18.72|18.69|18.61|11
1635965100000|2021-11-03 18:45:00|18.69|18.61|18.67|18.59|18.71|18.63|18.67|18.59|0
1635965400000|2021-11-03 18:50:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|7
1635965700000|2021-11-03 18:55:00|18.66|18.58|18.68|18.6|18.73|18.65|18.65|18.57|61
1635966000000|2021-11-03 19:00:00|18.69|18.61|18.74|18.66|18.75|18.67|18.66|18.58|39
1635966300000|2021-11-03 19:05:00|18.73|18.65|18.74|18.66|18.75|18.67|18.72|18.64|1
1635966600000|2021-11-03 19:10:00|18.75|18.67|18.74|18.66|18.75|18.67|18.73|18.65|0
1635966900000|2021-11-03 19:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|8
1635967200000|2021-11-03 19:20:00|18.74|18.66|18.68|18.6|18.75|18.67|18.68|18.6|14
1635967500000|2021-11-03 19:25:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|15
1635967800000|2021-11-03 19:30:00|18.63|18.55|18.52|18.44|18.63|18.55|18.52|18.44|19
1635968100000|2021-11-03 19:35:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|21
1635968400000|2021-11-03 19:40:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|21
1635968700000|2021-11-03 19:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1635969000000|2021-11-03 19:50:00|18.48|18.4|18.55|18.47|18.55|18.47|18.47|18.39|85
1635969300000|2021-11-03 19:55:00|18.56|18.48|18.58|18.5|18.66|18.58|18.55|18.47|274
1635969600000|2021-11-03 20:00:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|0
1635969900000|2021-11-03 20:05:00|18.61|18.53|18.61|18.53|18.63|18.55|18.59|18.51|7
1635970200000|2021-11-03 20:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1635971400000|2021-11-03 20:30:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1635972000000|2021-11-03 20:40:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|1
1635972300000|2021-11-03 20:45:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|5
1635972900000|2021-11-03 20:55:00|18.63|18.55|18.73|18.43|18.73|18.55|18.62|18.43|9
1635984900000|2021-11-04 00:15:00|18.63|18.33|18.58|18.28|18.81|18.51|18.52|18.22|0
1635985200000|2021-11-04 00:20:00|18.57|18.27|18.58|18.28|18.6|18.3|18.53|18.23|0
1635985500000|2021-11-04 00:25:00|18.53|18.23|18.61|18.31|18.62|18.32|18.53|18.23|0
1635985800000|2021-11-04 00:30:00|18.62|18.32|18.58|18.28|18.64|18.34|18.57|18.27|0
1635986100000|2021-11-04 00:35:00|18.64|18.34|18.68|18.38|18.68|18.38|18.58|18.28|0
1635986400000|2021-11-04 00:40:00|18.64|18.39|18.68|18.38|18.68|18.39|18.64|18.37|0
1635987000000|2021-11-04 00:50:00|18.64|18.39|18.68|18.38|18.68|18.39|18.64|18.38|0
1635987300000|2021-11-04 00:55:00|18.64|18.39|18.69|18.39|18.69|18.41|18.64|18.38|0
1635987600000|2021-11-04 01:00:00|18.66|18.41|18.69|18.39|18.69|18.41|18.66|18.39|0
1635987900000|2021-11-04 01:05:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635988200000|2021-11-04 01:10:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635988800000|2021-11-04 01:20:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635989100000|2021-11-04 01:25:00|18.68|18.43|18.69|18.39|18.69|18.43|18.68|18.39|0
1635989400000|2021-11-04 01:30:00|18.68|18.43|18.7|18.4|18.71|18.43|18.68|18.39|0
1635989700000|2021-11-04 01:35:00|18.68|18.43|18.7|18.4|18.7|18.43|18.68|18.4|0
1635990000000|2021-11-04 01:40:00|18.68|18.43|18.7|18.4|18.7|18.43|18.68|18.4|0
1635990300000|2021-11-04 01:45:00|18.68|18.43|18.7|18.4|18.71|18.43|18.68|18.4|0
1635990900000|2021-11-04 01:55:00|18.68|18.43|18.7|18.4|18.71|18.43|18.68|18.4|0
1635992400000|2021-11-04 02:20:00|18.66|18.41|18.7|18.4|18.7|18.41|18.66|18.4|0
1635995100000|2021-11-04 03:05:00|18.65|18.38|18.68|18.38|18.68|18.38|18.65|18.38|0
1635995400000|2021-11-04 03:10:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1635995700000|2021-11-04 03:15:00|18.65|18.4|18.69|18.39|18.69|18.4|18.65|18.39|0
1635996300000|2021-11-04 03:25:00|18.65|18.4|18.69|18.39|18.69|18.4|18.65|18.39|0
1635996600000|2021-11-04 03:30:00|18.65|18.4|18.69|18.39|18.69|18.4|18.65|18.39|0
1635996900000|2021-11-04 03:35:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1635999000000|2021-11-04 04:10:00|18.69|18.39|18.66|18.36|18.69|18.4|18.62|18.35|0
1635999300000|2021-11-04 04:15:00|18.69|18.39|18.67|18.37|18.69|18.39|18.62|18.36|0
1635999600000|2021-11-04 04:20:00|18.64|18.39|18.67|18.37|18.67|18.39|18.64|18.37|0
1635999900000|2021-11-04 04:25:00|18.64|18.39|18.64|18.39|18.67|18.4|18.64|18.37|0
1636000200000|2021-11-04 04:30:00|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1636000800000|2021-11-04 04:40:00|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|0
1636001100000|2021-11-04 04:45:00|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|0
1636001400000|2021-11-04 04:50:00|18.65|18.4|18.64|18.39|18.65|18.4|18.63|18.38|0
1636001700000|2021-11-04 04:55:00|18.61|18.36|18.61|18.36|18.63|18.38|18.61|18.36|0
1636002300000|2021-11-04 05:05:00|18.63|18.38|18.62|18.37|18.63|18.38|18.61|18.36|0
1636002600000|2021-11-04 05:10:00|18.63|18.38|18.54|18.46|18.63|18.46|18.54|18.37|0
1636002900000|2021-11-04 05:15:00|18.62|18.37|18.62|18.37|18.62|18.46|18.54|18.37|0
1636003800000|2021-11-04 05:30:00|18.63|18.38|18.62|18.37|18.63|18.38|18.62|18.37|0
1636004100000|2021-11-04 05:35:00|18.63|18.38|18.62|18.37|18.63|18.38|18.62|18.37|0
1636004400000|2021-11-04 05:40:00|18.52|18.44|18.62|18.37|18.62|18.44|18.52|18.37|0
1636005600000|2021-11-04 06:00:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1636005900000|2021-11-04 06:05:00|18.62|18.37|18.62|18.37|18.63|18.38|18.62|18.37|0
1636006200000|2021-11-04 06:10:00|18.63|18.38|18.63|18.38|18.64|18.46|18.54|18.37|0
1636006500000|2021-11-04 06:15:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1636006800000|2021-11-04 06:20:00|18.63|18.38|18.63|18.38|18.63|18.38|18.62|18.37|0
1636007100000|2021-11-04 06:25:00|18.62|18.37|18.62|18.37|18.63|18.38|18.62|18.37|0
1636008300000|2021-11-04 06:45:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1636008600000|2021-11-04 06:50:00|18.62|18.37|18.55|18.47|18.62|18.47|18.55|18.37|0
1636008900000|2021-11-04 06:55:00|18.62|18.37|18.62|18.37|18.62|18.44|18.5|18.36|0
1636009200000|2021-11-04 07:00:00|18.61|18.36|18.54|18.46|18.62|18.48|18.53|18.36|0
1636009500000|2021-11-04 07:05:00|||||||||2
1636009800000|2021-11-04 07:10:00|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|6
1636010100000|2021-11-04 07:15:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|10
1636010400000|2021-11-04 07:20:00|||||||||1
1636011600000|2021-11-04 07:40:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1636011900000|2021-11-04 07:45:00|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|1
1636012500000|2021-11-04 07:55:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|129
1636012800000|2021-11-04 08:00:00|18.46|18.38|18.47|18.39|18.49|18.41|18.45|18.37|124
1636013100000|2021-11-04 08:05:00|18.49|18.41|18.47|18.39|18.53|18.45|18.47|18.39|54
1636013400000|2021-11-04 08:10:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|69
1636013700000|2021-11-04 08:15:00|18.44|18.36|18.4|18.32|18.45|18.37|18.38|18.3|244
1636014000000|2021-11-04 08:20:00|18.41|18.33|18.45|18.37|18.45|18.37|18.38|18.3|128
1636014300000|2021-11-04 08:25:00|18.47|18.39|18.54|18.46|18.54|18.46|18.47|18.39|317
1636014600000|2021-11-04 08:30:00|18.53|18.45|18.49|18.41|18.54|18.46|18.49|18.41|346
1636014900000|2021-11-04 08:35:00|18.5|18.42|18.52|18.44|18.54|18.46|18.47|18.39|386
1636015200000|2021-11-04 08:40:00|18.54|18.46|18.59|18.51|18.59|18.51|18.52|18.44|399
1636015500000|2021-11-04 08:45:00|18.6|18.52|18.59|18.51|18.61|18.53|18.57|18.49|399
1636015800000|2021-11-04 08:50:00|18.57|18.49|18.59|18.51|18.62|18.54|18.57|18.49|127
1636016100000|2021-11-04 08:55:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|53
1636016400000|2021-11-04 09:00:00|18.55|18.47|18.57|18.49|18.59|18.51|18.54|18.46|12
1636016700000|2021-11-04 09:05:00|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|27
1636017000000|2021-11-04 09:10:00|18.57|18.49|18.52|18.44|18.59|18.51|18.52|18.44|83
1636017300000|2021-11-04 09:15:00|18.53|18.45|18.57|18.49|18.57|18.49|18.51|18.43|116
1636017600000|2021-11-04 09:20:00|18.62|18.54|18.6|18.52|18.64|18.56|18.57|18.49|151
1636017900000|2021-11-04 09:25:00|18.59|18.51|18.6|18.52|18.61|18.53|18.57|18.49|52
1636018200000|2021-11-04 09:30:00|18.61|18.53|18.57|18.49|18.62|18.54|18.57|18.49|11
1636018500000|2021-11-04 09:35:00|18.58|18.5|18.62|18.54|18.62|18.54|18.57|18.49|32
1636018800000|2021-11-04 09:40:00|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|183
1636019100000|2021-11-04 09:45:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|143
1636019700000|2021-11-04 09:55:00|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|15
1636020000000|2021-11-04 10:00:00|18.6|18.52|18.6|18.52|18.63|18.55|18.58|18.5|35
1636020300000|2021-11-04 10:05:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|9
1636020600000|2021-11-04 10:10:00|18.61|18.53|18.57|18.49|18.62|18.54|18.57|18.49|16
1636020900000|2021-11-04 10:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|54
1636021200000|2021-11-04 10:20:00|18.58|18.5|18.55|18.47|18.59|18.51|18.55|18.47|313
1636021500000|2021-11-04 10:25:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|26
1636021800000|2021-11-04 10:30:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1636022100000|2021-11-04 10:35:00|18.52|18.44|18.51|18.43|18.52|18.44|18.5|18.42|48
1636022400000|2021-11-04 10:40:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|6
1636022700000|2021-11-04 10:45:00|18.51|18.43|18.55|18.47|18.55|18.47|18.5|18.42|45
1636023000000|2021-11-04 10:50:00|18.54|18.46|18.5|18.42|18.55|18.47|18.5|18.42|0
1636023300000|2021-11-04 10:55:00|18.51|18.43|18.5|18.42|18.55|18.47|18.5|18.42|808
1636023600000|2021-11-04 11:00:00|18.51|18.43|18.52|18.44|18.54|18.46|18.5|18.42|136
1636023900000|2021-11-04 11:05:00|18.54|18.46|18.55|18.47|18.58|18.5|18.54|18.46|89
1636024200000|2021-11-04 11:10:00|18.58|18.5|18.55|18.47|18.58|18.5|18.54|18.46|38
1636024500000|2021-11-04 11:15:00|18.53|18.45|18.55|18.47|18.55|18.47|18.5|18.42|70
1636024800000|2021-11-04 11:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1636025100000|2021-11-04 11:25:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|73
1636025400000|2021-11-04 11:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|233
1636025700000|2021-11-04 11:35:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|148
1636026000000|2021-11-04 11:40:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|188
1636026300000|2021-11-04 11:45:00|18.48|18.4|18.47|18.39|18.5|18.42|18.47|18.39|109
1636026600000|2021-11-04 11:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|65
1636026900000|2021-11-04 11:55:00|18.5|18.42|18.51|18.43|18.52|18.44|18.47|18.39|248
1636027200000|2021-11-04 12:00:00|18.5|18.42|18.42|18.34|18.5|18.42|18.4|18.32|207
1636027500000|2021-11-04 12:05:00|18.43|18.35|18.4|18.32|18.44|18.36|18.4|18.32|190
1636027800000|2021-11-04 12:10:00|18.41|18.33|18.37|18.29|18.42|18.34|18.36|18.28|127
1636028100000|2021-11-04 12:15:00|||||||||11
1636028400000|2021-11-04 12:20:00|18.38|18.3|18.4|18.32|18.42|18.34|18.38|18.3|72
1636028700000|2021-11-04 12:25:00|||||||||8
1636029000000|2021-11-04 12:30:00|18.41|18.33|18.42|18.34|18.44|18.36|18.41|18.33|39
1636029600000|2021-11-04 12:40:00|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|265
1636029900000|2021-11-04 12:45:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|107
1636030200000|2021-11-04 12:50:00|18.41|18.33|18.42|18.34|18.43|18.35|18.4|18.32|215
1636030500000|2021-11-04 12:55:00|18.45|18.37|18.43|18.35|18.45|18.37|18.42|18.34|386
1636030800000|2021-11-04 13:00:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1636031100000|2021-11-04 13:05:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|44
1636031400000|2021-11-04 13:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|96
1636031700000|2021-11-04 13:15:00|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|114
1636032000000|2021-11-04 13:20:00|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|13
1636032600000|2021-11-04 13:30:00|18.38|18.3|18.45|18.37|18.45|18.37|18.36|18.28|413
1636032900000|2021-11-04 13:35:00|18.44|18.36|18.47|18.39|18.47|18.39|18.4|18.32|938
1636033200000|2021-11-04 13:40:00|18.46|18.38|18.45|18.37|18.46|18.38|18.44|18.36|48
1636033500000|2021-11-04 13:45:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|137
1636033800000|2021-11-04 13:50:00|||||||||103
1636034100000|2021-11-04 13:55:00|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|177
1636034400000|2021-11-04 14:00:00|18.4|18.32|18.4|18.32|18.41|18.33|18.35|18.27|579
1636034700000|2021-11-04 14:05:00|18.37|18.29|18.4|18.32|18.42|18.34|18.37|18.29|138
1636035000000|2021-11-04 14:10:00|18.39|18.31|18.37|18.29|18.39|18.31|18.35|18.27|85
1636035300000|2021-11-04 14:15:00|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|489
1636035600000|2021-11-04 14:20:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|184
1636035900000|2021-11-04 14:25:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|32
1636036200000|2021-11-04 14:30:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|318
1636036500000|2021-11-04 14:35:00|18.4|18.32|18.47|18.39|18.49|18.41|18.4|18.32|790
1636036800000|2021-11-04 14:40:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|19
1636037100000|2021-11-04 14:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.44|18.36|437
1636037400000|2021-11-04 14:50:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|247
1636037700000|2021-11-04 14:55:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|100
1636038000000|2021-11-04 15:00:00|18.58|18.5|18.67|18.59|18.67|18.59|18.56|18.48|188
1636038300000|2021-11-04 15:05:00|18.66|18.58|18.67|18.59|18.7|18.62|18.65|18.57|109
1636038600000|2021-11-04 15:10:00|18.66|18.58|18.65|18.57|18.68|18.6|18.63|18.55|362
1636038900000|2021-11-04 15:15:00|18.64|18.56|18.64|18.56|18.68|18.6|18.64|18.56|148
1636039200000|2021-11-04 15:20:00|18.66|18.58|18.78|18.7|18.78|18.7|18.66|18.58|205
1636039500000|2021-11-04 15:25:00|18.77|18.69|18.73|18.65|18.78|18.7|18.73|18.65|45
1636039800000|2021-11-04 15:30:00|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|40
1636040100000|2021-11-04 15:35:00|18.7|18.62|18.7|18.62|18.73|18.65|18.68|18.6|83
1636040400000|2021-11-04 15:40:00|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|134
1636040700000|2021-11-04 15:45:00|18.68|18.6|18.75|18.67|18.75|18.67|18.68|18.6|100
1636041000000|2021-11-04 15:50:00|18.73|18.65|18.71|18.63|18.73|18.65|18.7|18.62|40
1636041300000|2021-11-04 15:55:00|18.69|18.61|18.63|18.55|18.7|18.62|18.63|18.55|53
1636041600000|2021-11-04 16:00:00|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|1243
1636041900000|2021-11-04 16:05:00|18.64|18.56|18.63|18.55|18.64|18.56|18.61|18.53|290
1636042200000|2021-11-04 16:10:00|||||||||44
1636042500000|2021-11-04 16:15:00|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|299
1636042800000|2021-11-04 16:20:00|18.59|18.51|18.65|18.57|18.65|18.57|18.59|18.51|397
1636043100000|2021-11-04 16:25:00|18.68|18.6|18.76|18.68|18.76|18.68|18.65|18.57|448
1636043400000|2021-11-04 16:30:00|18.78|18.7|18.8|18.72|18.85|18.77|18.78|18.7|371
1636043700000|2021-11-04 16:35:00|18.79|18.71|18.78|18.7|18.8|18.72|18.75|18.67|20
1636044000000|2021-11-04 16:40:00|18.79|18.71|18.8|18.72|18.85|18.77|18.78|18.7|38
1636044300000|2021-11-04 16:45:00|18.77|18.69|18.8|18.72|18.85|18.77|18.77|18.69|8
1636044600000|2021-11-04 16:50:00|18.82|18.74|18.85|18.77|18.85|18.77|18.8|18.72|42
1636044900000|2021-11-04 16:55:00|18.84|18.76|18.82|18.74|18.85|18.77|18.8|18.72|26
1636045200000|2021-11-04 17:00:00|18.83|18.75|18.95|18.87|18.97|18.89|18.83|18.75|389
1636045500000|2021-11-04 17:05:00|18.96|18.88|18.9|18.82|18.96|18.88|18.9|18.82|121
1636045800000|2021-11-04 17:10:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|95
1636046100000|2021-11-04 17:15:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1636046400000|2021-11-04 17:20:00|18.86|18.78|18.87|18.79|18.87|18.79|18.82|18.74|11
1636046700000|2021-11-04 17:25:00|18.86|18.78|18.85|18.77|18.87|18.79|18.85|18.77|81
1636047000000|2021-11-04 17:30:00|18.87|18.79|18.89|18.81|18.89|18.81|18.85|18.77|28
1636047300000|2021-11-04 17:35:00|18.9|18.82|18.86|18.78|18.9|18.82|18.85|18.77|23
1636047600000|2021-11-04 17:40:00|18.87|18.79|18.82|18.74|18.87|18.79|18.8|18.72|9
1636047900000|2021-11-04 17:45:00|18.81|18.73|18.86|18.78|18.87|18.79|18.8|18.72|15
1636048200000|2021-11-04 17:50:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|3
1636048500000|2021-11-04 17:55:00|18.84|18.76|18.85|18.77|18.85|18.77|18.81|18.73|4
1636048800000|2021-11-04 18:00:00|18.86|18.78|18.97|18.89|18.97|18.89|18.86|18.78|2
1636049100000|2021-11-04 18:05:00|18.95|18.87|18.91|18.83|18.97|18.89|18.91|18.83|27
1636049400000|2021-11-04 18:10:00|18.92|18.84|18.91|18.83|18.94|18.86|18.9|18.82|9
1636049700000|2021-11-04 18:15:00|18.92|18.84|18.94|18.86|18.97|18.89|18.91|18.83|2
1636050000000|2021-11-04 18:20:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|3
1636050300000|2021-11-04 18:25:00|18.9|18.82|18.92|18.84|18.94|18.86|18.9|18.82|7
1636050600000|2021-11-04 18:30:00|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|4
1636050900000|2021-11-04 18:35:00|18.92|18.84|18.94|18.86|18.96|18.88|18.92|18.84|0
1636051200000|2021-11-04 18:40:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|0
1636051500000|2021-11-04 18:45:00|||||||||2
1636051800000|2021-11-04 18:50:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|6
1636052100000|2021-11-04 18:55:00|18.93|18.85|18.92|18.84|18.93|18.85|18.91|18.83|4
1636052400000|2021-11-04 19:00:00|18.93|18.85|18.91|18.83|18.94|18.86|18.91|18.83|43
1636052700000|2021-11-04 19:05:00|18.9|18.82|18.9|18.82|18.94|18.86|18.9|18.82|12
1636053000000|2021-11-04 19:10:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1636053300000|2021-11-04 19:15:00|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|6
1636053600000|2021-11-04 19:20:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|18
1636054200000|2021-11-04 19:30:00|18.85|18.77|18.77|18.69|18.85|18.77|18.72|18.64|19
1636054500000|2021-11-04 19:35:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|4
1636054800000|2021-11-04 19:40:00|18.86|18.78|18.87|18.79|18.89|18.81|18.83|18.75|6
1636055100000|2021-11-04 19:45:00|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|6
1636055400000|2021-11-04 19:50:00|18.83|18.75|18.84|18.76|18.87|18.79|18.82|18.74|14
1636055700000|2021-11-04 19:55:00|18.85|18.77|18.81|18.73|18.9|18.79|18.81|18.65|53
1636056000000|2021-11-04 20:00:00|18.84|18.76|18.8|18.72|18.9|18.76|18.78|18.64|58
1636056300000|2021-11-04 20:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1636056600000|2021-11-04 20:10:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1636057800000|2021-11-04 20:30:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|40
1636058100000|2021-11-04 20:35:00|||||||||1
1636058400000|2021-11-04 20:40:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1636058700000|2021-11-04 20:45:00|18.79|18.71|18.78|18.7|18.79|18.71|18.77|18.69|39
1636059000000|2021-11-04 20:50:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|1
1636059300000|2021-11-04 20:55:00|18.79|18.71|18.91|18.66|18.91|18.71|18.79|18.63|7
1636071300000|2021-11-05 00:15:00|18.89|18.59|18.81|18.51|18.89|18.59|18.8|18.5|0
1636071600000|2021-11-05 00:20:00|18.8|18.5|18.81|18.51|18.81|18.51|18.8|18.5|0
1636071900000|2021-11-05 00:25:00|18.8|18.5|18.81|18.51|18.83|18.53|18.8|18.5|0
1636072200000|2021-11-05 00:30:00|18.8|18.5|18.85|18.55|18.85|18.55|18.8|18.5|0
1636072500000|2021-11-05 00:35:00|18.84|18.54|18.85|18.55|18.86|18.56|18.84|18.54|0
1636072800000|2021-11-05 00:40:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636073100000|2021-11-05 00:45:00|18.84|18.54|18.85|18.55|18.86|18.56|18.84|18.54|0
1636073400000|2021-11-05 00:50:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636073700000|2021-11-05 00:55:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636074000000|2021-11-05 01:00:00|18.84|18.54|18.87|18.57|18.87|18.57|18.84|18.54|0
1636074300000|2021-11-05 01:05:00|18.86|18.56|18.85|18.55|18.86|18.56|18.84|18.54|0
1636074600000|2021-11-05 01:10:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636074900000|2021-11-05 01:15:00|18.84|18.54|18.84|18.54|18.85|18.55|18.83|18.53|0
1636075200000|2021-11-05 01:20:00|18.83|18.53|18.86|18.56|18.86|18.56|18.83|18.53|0
1636075500000|2021-11-05 01:25:00|18.85|18.6|18.85|18.6|18.86|18.6|18.85|18.56|0
1636075800000|2021-11-05 01:30:00|18.86|18.61|18.85|18.6|18.86|18.61|18.85|18.56|0
1636076100000|2021-11-05 01:35:00|18.86|18.61|18.86|18.61|18.87|18.62|18.85|18.6|0
1636076400000|2021-11-05 01:40:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636076700000|2021-11-05 01:45:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.56|0
1636077000000|2021-11-05 01:50:00|18.85|18.56|18.85|18.6|18.85|18.6|18.85|18.56|0
1636077300000|2021-11-05 01:55:00|18.86|18.61|18.86|18.61|18.86|18.61|18.85|18.6|0
1636077600000|2021-11-05 02:00:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636077900000|2021-11-05 02:05:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.6|0
1636078200000|2021-11-05 02:10:00|18.86|18.61|18.86|18.61|18.86|18.61|18.85|18.6|0
1636078500000|2021-11-05 02:15:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.6|0
1636078800000|2021-11-05 02:20:00|18.86|18.61|18.86|18.61|18.86|18.61|18.85|18.6|0
1636079100000|2021-11-05 02:25:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636079400000|2021-11-05 02:30:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636079700000|2021-11-05 02:35:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636080000000|2021-11-05 02:40:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1636080300000|2021-11-05 02:45:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.56|0
1636080600000|2021-11-05 02:50:00|18.86|18.56|18.85|18.6|18.86|18.6|18.85|18.56|0
1636080900000|2021-11-05 02:55:00|18.86|18.56|18.85|18.6|18.87|18.6|18.85|18.56|0
1636081200000|2021-11-05 03:00:00|18.87|18.57|18.85|18.6|18.87|18.6|18.85|18.57|0
1636081500000|2021-11-05 03:05:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636081800000|2021-11-05 03:10:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636082100000|2021-11-05 03:15:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636082400000|2021-11-05 03:20:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636082700000|2021-11-05 03:25:00|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|0
1636083000000|2021-11-05 03:30:00|18.85|18.55|18.85|18.55|18.86|18.56|18.84|18.54|0
1636083300000|2021-11-05 03:35:00|18.84|18.54|18.85|18.55|18.85|18.55|18.84|18.54|0
1636083600000|2021-11-05 03:40:00|18.84|18.54|18.89|18.59|18.91|18.74|18.8|18.53|4
1636083900000|2021-11-05 03:45:00|18.88|18.58|18.88|18.58|18.88|18.58|18.86|18.56|0
1636084200000|2021-11-05 03:50:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636084500000|2021-11-05 03:55:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636084800000|2021-11-05 04:00:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636085100000|2021-11-05 04:05:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636085400000|2021-11-05 04:10:00|18.86|18.56|18.87|18.57|18.88|18.58|18.86|18.56|0
1636085700000|2021-11-05 04:15:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086000000|2021-11-05 04:20:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086300000|2021-11-05 04:25:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086600000|2021-11-05 04:30:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636086900000|2021-11-05 04:35:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636087200000|2021-11-05 04:40:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636087500000|2021-11-05 04:45:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636087800000|2021-11-05 04:50:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636088100000|2021-11-05 04:55:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636088400000|2021-11-05 05:00:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636088700000|2021-11-05 05:05:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089000000|2021-11-05 05:10:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089300000|2021-11-05 05:15:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089600000|2021-11-05 05:20:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636089900000|2021-11-05 05:25:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636090200000|2021-11-05 05:30:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636090500000|2021-11-05 05:35:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636090800000|2021-11-05 05:40:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636091100000|2021-11-05 05:45:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636091400000|2021-11-05 05:50:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636091700000|2021-11-05 05:55:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092000000|2021-11-05 06:00:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092300000|2021-11-05 06:05:00|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|0
1636092600000|2021-11-05 06:10:00|18.88|18.58|18.87|18.57|18.89|18.59|18.87|18.57|0
1636092900000|2021-11-05 06:15:00|18.88|18.58|18.88|18.58|18.94|18.66|18.87|18.57|0
1636093200000|2021-11-05 06:20:00|18.87|18.57|18.9|18.6|18.9|18.6|18.87|18.57|0
1636093500000|2021-11-05 06:25:00|18.89|18.59|18.88|18.58|18.89|18.59|18.87|18.57|0
1636093800000|2021-11-05 06:30:00|18.86|18.56|18.88|18.58|18.88|18.58|18.86|18.56|0
1636094100000|2021-11-05 06:35:00|18.87|18.57|18.88|18.58|18.88|18.58|18.86|18.56|0
1636094400000|2021-11-05 06:40:00|18.87|18.57|18.93|18.63|18.96|18.8|18.83|18.56|2
1636094700000|2021-11-05 06:45:00|18.9|18.6|18.92|18.67|18.92|18.73|18.81|18.56|0
1636095000000|2021-11-05 06:50:00|18.96|18.71|18.86|18.78|18.96|18.78|18.86|18.71|0
1636095600000|2021-11-05 07:00:00|18.87|18.79|18.9|18.82|18.91|18.83|18.86|18.78|20
1636095900000|2021-11-05 07:05:00|18.89|18.81|18.88|18.8|18.97|18.81|18.88|18.72|0
1636096200000|2021-11-05 07:10:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1636096800000|2021-11-05 07:20:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|4
1636097100000|2021-11-05 07:25:00|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|0
1636097400000|2021-11-05 07:30:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1636097700000|2021-11-05 07:35:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|7
1636098000000|2021-11-05 07:40:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|3
1636098300000|2021-11-05 07:45:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1636098900000|2021-11-05 07:55:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|2
1636099200000|2021-11-05 08:00:00|18.87|18.79|18.79|18.71|18.89|18.81|18.79|18.71|90
1636099500000|2021-11-05 08:05:00|18.77|18.69|18.71|18.63|18.79|18.71|18.71|18.63|116
1636099800000|2021-11-05 08:10:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|55
1636100100000|2021-11-05 08:15:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|36
1636100400000|2021-11-05 08:20:00|18.74|18.66|18.67|18.59|18.74|18.66|18.67|18.59|210
1636100700000|2021-11-05 08:25:00|18.68|18.6|18.76|18.68|18.81|18.73|18.67|18.59|105
1636101000000|2021-11-05 08:30:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|111
1636101300000|2021-11-05 08:35:00|18.75|18.67|18.78|18.7|18.78|18.7|18.74|18.66|82
1636101600000|2021-11-05 08:40:00|18.79|18.71|18.79|18.71|18.84|18.76|18.78|18.7|216
1636101900000|2021-11-05 08:45:00|18.81|18.73|18.81|18.73|18.81|18.73|18.78|18.7|15
1636102200000|2021-11-05 08:50:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|6
1636102500000|2021-11-05 08:55:00|||||||||41
1636102800000|2021-11-05 09:00:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|45
1636103100000|2021-11-05 09:05:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|67
1636103400000|2021-11-05 09:10:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|46
1636103700000|2021-11-05 09:15:00|18.68|18.6|18.71|18.63|18.71|18.63|18.67|18.59|28
1636104000000|2021-11-05 09:20:00|18.73|18.65|18.72|18.64|18.73|18.65|18.71|18.63|57
1636104300000|2021-11-05 09:25:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|59
1636104600000|2021-11-05 09:30:00|18.69|18.61|18.68|18.6|18.73|18.65|18.68|18.6|95
1636104900000|2021-11-05 09:35:00|18.69|18.61|18.73|18.65|18.75|18.67|18.68|18.6|56
1636105200000|2021-11-05 09:40:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|48
1636105500000|2021-11-05 09:45:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|59
1636105800000|2021-11-05 09:50:00|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|8
1636106100000|2021-11-05 09:55:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|13
1636106400000|2021-11-05 10:00:00|18.7|18.62|18.73|18.65|18.73|18.65|18.69|18.61|92
1636106700000|2021-11-05 10:05:00|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|39
1636107000000|2021-11-05 10:10:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|75
1636107300000|2021-11-05 10:15:00|18.65|18.57|18.65|18.57|18.66|18.58|18.63|18.55|4
1636107600000|2021-11-05 10:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|111
1636107900000|2021-11-05 10:25:00|18.62|18.54|18.63|18.55|18.63|18.55|18.61|18.53|32
1636108200000|2021-11-05 10:30:00|18.65|18.57|18.63|18.55|18.68|18.6|18.62|18.54|35
1636108500000|2021-11-05 10:35:00|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|61
1636108800000|2021-11-05 10:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|36
1636109100000|2021-11-05 10:45:00|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|21
1636109400000|2021-11-05 10:50:00|18.62|18.54|18.61|18.53|18.63|18.55|18.6|18.52|38
1636109700000|2021-11-05 10:55:00|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|102
1636110000000|2021-11-05 11:00:00|18.55|18.47|18.56|18.48|18.61|18.53|18.54|18.46|272
1636110300000|2021-11-05 11:05:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|12
1636110600000|2021-11-05 11:10:00|18.58|18.5|18.61|18.53|18.63|18.55|18.58|18.5|233
1636110900000|2021-11-05 11:15:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|116
1636111200000|2021-11-05 11:20:00|18.56|18.48|18.61|18.53|18.63|18.55|18.56|18.48|55
1636111500000|2021-11-05 11:25:00|18.6|18.52|18.68|18.6|18.68|18.6|18.6|18.52|110
1636111800000|2021-11-05 11:30:00|18.66|18.58|18.63|18.55|18.67|18.59|18.62|18.54|77
1636112100000|2021-11-05 11:35:00|18.62|18.54|18.62|18.54|18.63|18.55|18.58|18.5|59
1636112400000|2021-11-05 11:40:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|52
1636112700000|2021-11-05 11:45:00|18.63|18.55|18.68|18.6|18.7|18.62|18.63|18.55|66
1636113000000|2021-11-05 11:50:00|18.7|18.62|18.67|18.59|18.7|18.62|18.65|18.57|100
1636113300000|2021-11-05 11:55:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|13
1636113600000|2021-11-05 12:00:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|62
1636113900000|2021-11-05 12:05:00|18.66|18.58|18.7|18.62|18.7|18.62|18.65|18.57|64
1636114200000|2021-11-05 12:10:00|18.68|18.6|18.67|18.59|18.68|18.6|18.65|18.57|170
1636114500000|2021-11-05 12:15:00|18.68|18.6|18.67|18.59|18.7|18.62|18.65|18.57|139
1636114800000|2021-11-05 12:20:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|52
1636115100000|2021-11-05 12:25:00|18.64|18.56|18.66|18.58|18.73|18.58|18.62|18.48|76
1636115400000|2021-11-05 12:30:00|18.65|18.57|18.55|18.47|18.65|18.57|18.51|18.43|506
1636115700000|2021-11-05 12:35:00|18.51|18.43|18.58|18.5|18.58|18.5|18.46|18.38|123
1636116000000|2021-11-05 12:40:00|18.53|18.45|18.55|18.47|18.61|18.53|18.52|18.44|63
1636116300000|2021-11-05 12:45:00|18.53|18.45|18.56|18.48|18.58|18.5|18.53|18.45|36
1636116600000|2021-11-05 12:50:00|18.57|18.49|18.56|18.48|18.58|18.5|18.53|18.45|93
1636116900000|2021-11-05 12:55:00|18.58|18.5|18.58|18.5|18.6|18.52|18.56|18.48|251
1636117200000|2021-11-05 13:00:00|18.6|18.52|18.63|18.55|18.68|18.6|18.58|18.5|73
1636117500000|2021-11-05 13:05:00|18.65|18.57|18.64|18.56|18.65|18.57|18.63|18.55|66
1636117800000|2021-11-05 13:10:00|18.63|18.55|18.62|18.54|18.65|18.57|18.6|18.52|31
1636118100000|2021-11-05 13:15:00|18.63|18.55|18.6|18.52|18.63|18.55|18.58|18.5|44
1636118400000|2021-11-05 13:20:00|18.59|18.51|18.63|18.55|18.65|18.57|18.58|18.5|48
1636118700000|2021-11-05 13:25:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|1
1636119000000|2021-11-05 13:30:00|18.7|18.62|18.75|18.67|18.8|18.72|18.68|18.6|226
1636119300000|2021-11-05 13:35:00|18.73|18.65|18.68|18.6|18.75|18.67|18.67|18.59|20
1636119600000|2021-11-05 13:40:00|18.67|18.59|18.68|18.6|18.7|18.62|18.65|18.57|111
1636119900000|2021-11-05 13:45:00|18.7|18.62|18.7|18.62|18.72|18.64|18.68|18.6|102
1636120200000|2021-11-05 13:50:00|18.68|18.6|18.69|18.61|18.7|18.62|18.68|18.6|296
1636120500000|2021-11-05 13:55:00|18.72|18.64|18.65|18.57|18.72|18.64|18.65|18.57|355
1636120800000|2021-11-05 14:00:00|18.67|18.59|18.69|18.61|18.7|18.62|18.67|18.59|22
1636121100000|2021-11-05 14:05:00|18.7|18.62|18.65|18.57|18.72|18.64|18.65|18.57|186
1636121400000|2021-11-05 14:10:00|18.64|18.56|18.67|18.59|18.69|18.61|18.64|18.56|94
1636121700000|2021-11-05 14:15:00|18.68|18.6|18.7|18.62|18.74|18.66|18.68|18.6|140
1636122000000|2021-11-05 14:20:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|123
1636122300000|2021-11-05 14:25:00|18.77|18.69|18.76|18.68|18.79|18.71|18.74|18.66|303
1636122600000|2021-11-05 14:30:00|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|848
1636122900000|2021-11-05 14:35:00|18.78|18.7|18.74|18.66|18.79|18.71|18.74|18.66|110
1636123200000|2021-11-05 14:40:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|242
1636123500000|2021-11-05 14:45:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|151
1636123800000|2021-11-05 14:50:00|18.73|18.65|18.73|18.65|18.74|18.66|18.69|18.61|33
1636124100000|2021-11-05 14:55:00|18.74|18.66|18.71|18.63|18.78|18.7|18.71|18.63|154
1636124400000|2021-11-05 15:00:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|260
1636124700000|2021-11-05 15:05:00|18.7|18.62|18.69|18.61|18.71|18.63|18.69|18.61|30
1636125000000|2021-11-05 15:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|295
1636125300000|2021-11-05 15:15:00|18.63|18.55|18.63|18.55|18.66|18.58|18.61|18.53|164
1636125600000|2021-11-05 15:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|130
1636125900000|2021-11-05 15:25:00|18.67|18.59|18.7|18.62|18.7|18.62|18.66|18.58|157
1636126200000|2021-11-05 15:30:00|18.69|18.61|18.7|18.62|18.7|18.62|18.65|18.57|42
1636126500000|2021-11-05 15:35:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|87
1636126800000|2021-11-05 15:40:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|129
1636127100000|2021-11-05 15:45:00|||||||||81
1636127400000|2021-11-05 15:50:00|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|117
1636127700000|2021-11-05 15:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|133
1636128000000|2021-11-05 16:00:00|18.91|18.83|18.83|18.75|18.92|18.84|18.83|18.75|321
1636128300000|2021-11-05 16:05:00|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|35
1636128600000|2021-11-05 16:10:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|22
1636128900000|2021-11-05 16:15:00|18.89|18.81|18.9|18.82|18.9|18.82|18.88|18.8|94
1636129200000|2021-11-05 16:20:00|18.93|18.85|19.03|18.95|19.07|18.99|18.93|18.85|887
1636129500000|2021-11-05 16:25:00|19.05|18.97|19.09|19.01|19.1|19.02|19.05|18.97|3244
1636129800000|2021-11-05 16:30:00|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|304
1636130100000|2021-11-05 16:35:00|19.07|18.99|19.14|19.06|19.14|19.06|19.05|18.97|14
1636130400000|2021-11-05 16:40:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|153
1636130700000|2021-11-05 16:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|6
1636131000000|2021-11-05 16:50:00|19.12|19.04|19.15|19.07|19.15|19.07|19.1|19.02|144
1636131300000|2021-11-05 16:55:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|20
1636131600000|2021-11-05 17:00:00|19.12|19.04|19.11|19.03|19.16|19.08|19.1|19.02|107
1636131900000|2021-11-05 17:05:00|19.12|19.04|19.26|19.18|19.26|19.18|19.12|19.04|32
1636132200000|2021-11-05 17:10:00|19.27|19.19|19.37|19.29|19.37|19.29|19.26|19.18|238
1636132500000|2021-11-05 17:15:00|19.36|19.28|19.36|19.28|19.37|19.29|19.32|19.24|50
1636132800000|2021-11-05 17:20:00|19.32|19.24|19.39|19.31|19.41|19.33|19.32|19.24|82
1636133100000|2021-11-05 17:25:00|19.43|19.35|19.63|19.55|19.63|19.55|19.39|19.31|128
1636133400000|2021-11-05 17:30:00|19.61|19.53|19.4|19.32|19.61|19.53|19.34|19.26|383
1636133700000|2021-11-05 17:35:00|19.38|19.3|19.46|19.38|19.5|19.42|19.36|19.28|20
1636134000000|2021-11-05 17:40:00|19.45|19.37|19.51|19.43|19.56|19.48|19.45|19.37|43
1636134300000|2021-11-05 17:45:00|19.53|19.45|19.51|19.43|19.61|19.53|19.51|19.43|165
1636134600000|2021-11-05 17:50:00|19.52|19.44|19.41|19.33|19.53|19.45|19.41|19.33|106
1636134900000|2021-11-05 17:55:00|19.42|19.34|19.4|19.32|19.46|19.38|19.36|19.28|6
1636135200000|2021-11-05 18:00:00|19.41|19.33|19.31|19.23|19.41|19.33|19.29|19.21|65
1636135500000|2021-11-05 18:05:00|19.33|19.25|19.36|19.28|19.36|19.28|19.29|19.21|53
1636135800000|2021-11-05 18:10:00|19.38|19.3|19.35|19.27|19.38|19.3|19.34|19.26|11
1636136100000|2021-11-05 18:15:00|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1636136400000|2021-11-05 18:20:00|19.35|19.27|19.46|19.38|19.46|19.38|19.35|19.27|24
1636136700000|2021-11-05 18:25:00|19.47|19.39|19.4|19.32|19.47|19.39|19.4|19.32|14
1636137000000|2021-11-05 18:30:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|3
1636137300000|2021-11-05 18:35:00|19.42|19.34|19.46|19.38|19.5|19.42|19.41|19.33|17
1636137600000|2021-11-05 18:40:00|19.45|19.37|19.47|19.39|19.48|19.4|19.43|19.35|6
1636137900000|2021-11-05 18:45:00|19.45|19.37|19.43|19.35|19.48|19.4|19.43|19.35|2
1636138200000|2021-11-05 18:50:00|19.38|19.3|19.41|19.33|19.43|19.35|19.38|19.3|45
1636138500000|2021-11-05 18:55:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1636138800000|2021-11-05 19:00:00|19.46|19.38|19.58|19.5|19.61|19.53|19.43|19.35|14
1636139100000|2021-11-05 19:05:00|19.61|19.53|19.51|19.43|19.63|19.55|19.51|19.43|32
1636139400000|2021-11-05 19:10:00|19.52|19.44|19.51|19.43|19.53|19.45|19.48|19.4|3
1636139700000|2021-11-05 19:15:00|19.52|19.44|19.53|19.45|19.53|19.45|19.48|19.4|2
1636140000000|2021-11-05 19:20:00|19.54|19.46|19.58|19.5|19.61|19.53|19.53|19.45|18
1636140300000|2021-11-05 19:25:00|19.59|19.51|19.58|19.5|19.63|19.55|19.58|19.5|33
1636140600000|2021-11-05 19:30:00|19.59|19.51|19.53|19.45|19.63|19.55|19.53|19.45|4
1636140900000|2021-11-05 19:35:00|19.5|19.42|19.47|19.39|19.5|19.42|19.43|19.35|18
1636141200000|2021-11-05 19:40:00|19.48|19.4|19.49|19.41|19.53|19.45|19.48|19.4|1
1636141500000|2021-11-05 19:45:00|19.5|19.42|19.52|19.44|19.53|19.45|19.47|19.39|6
1636141800000|2021-11-05 19:50:00|19.5|19.42|19.48|19.4|19.5|19.42|19.44|19.36|25
1636142100000|2021-11-05 19:55:00|19.49|19.41|19.6|19.52|19.61|19.53|19.47|19.39|46
1636142400000|2021-11-05 20:00:00|19.59|19.51|19.57|19.49|19.61|19.53|19.54|19.46|6
1636142700000|2021-11-05 20:05:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|4
1636143000000|2021-11-05 20:10:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|8
1636330500000|2021-11-08 00:15:00|19.76|19.46|19.72|19.42|19.98|19.68|19.71|19.41|0
1636330800000|2021-11-08 00:20:00|19.73|19.43|19.76|19.46|19.76|19.46|19.73|19.43|0
1636331100000|2021-11-08 00:25:00|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1636331400000|2021-11-08 00:30:00|19.79|19.49|19.79|19.49|19.79|19.49|19.77|19.47|0
1636331700000|2021-11-08 00:35:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1636332000000|2021-11-08 00:40:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1636332300000|2021-11-08 00:45:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1636332900000|2021-11-08 00:55:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1636333200000|2021-11-08 01:00:00|19.76|19.46|19.73|19.43|19.77|19.47|19.73|19.43|0
1636333500000|2021-11-08 01:05:00|19.75|19.45|19.79|19.49|19.79|19.49|19.73|19.43|0
1636333800000|2021-11-08 01:10:00|19.78|19.48|19.78|19.48|19.79|19.49|19.74|19.44|0
1636334100000|2021-11-08 01:15:00|19.77|19.47|19.79|19.49|19.79|19.49|19.76|19.46|0
1636334700000|2021-11-08 01:25:00|19.8|19.5|19.8|19.5|19.8|19.5|19.79|19.49|0
1636335000000|2021-11-08 01:30:00|19.79|19.49|19.77|19.47|19.8|19.5|19.77|19.47|0
1636335300000|2021-11-08 01:35:00|19.75|19.45|19.76|19.46|19.76|19.46|19.75|19.45|0
1636335600000|2021-11-08 01:40:00|19.74|19.44|19.76|19.46|19.77|19.47|19.73|19.43|0
1636335900000|2021-11-08 01:45:00|19.77|19.47|19.78|19.48|19.79|19.49|19.75|19.45|0
1636336200000|2021-11-08 01:50:00|19.77|19.47|19.81|19.51|19.82|19.52|19.75|19.45|0
1636336500000|2021-11-08 01:55:00|19.78|19.48|19.79|19.54|19.79|19.54|19.78|19.48|0
1636336800000|2021-11-08 02:00:00|19.78|19.48|19.81|19.56|19.81|19.56|19.78|19.48|0
1636337100000|2021-11-08 02:05:00|19.8|19.5|19.81|19.56|19.81|19.56|19.8|19.5|0
1636337400000|2021-11-08 02:10:00|19.76|19.46|19.79|19.54|19.79|19.54|19.75|19.46|0
1636337700000|2021-11-08 02:15:00||19.49||19.54||19.54||19.49|0
1636338000000|2021-11-08 02:20:00|19.81|19.49|19.79|19.54|19.81|19.56|19.79|19.49|0
1636338300000|2021-11-08 02:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1636338600000|2021-11-08 02:30:00|19.75|19.5|19.86|19.56|19.86|19.68|19.67|19.5|0
1636338900000|2021-11-08 02:35:00|19.88|19.58|19.85|19.55|19.88|19.58|19.83|19.53|0
1636339200000|2021-11-08 02:40:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|0
1636339500000|2021-11-08 02:45:00|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1636339800000|2021-11-08 02:50:00|19.85|19.55|19.88|19.58|19.88|19.58|19.83|19.53|0
1636340100000|2021-11-08 02:55:00|19.87|19.57|19.86|19.56|19.88|19.58|19.85|19.55|0
1636340400000|2021-11-08 03:00:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1636340700000|2021-11-08 03:05:00|19.86|19.56|19.88|19.58|19.88|19.58|19.85|19.55|0
1636341000000|2021-11-08 03:10:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|0
1636341300000|2021-11-08 03:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.83|19.53|0
1636341600000|2021-11-08 03:20:00|19.87|19.57|19.86|19.56|19.88|19.58|19.84|19.54|0
1636341900000|2021-11-08 03:25:00|19.83|19.53|19.85|19.55|19.86|19.56|19.82|19.52|0
1636342200000|2021-11-08 03:30:00|19.82|19.52|19.87|19.57|19.87|19.57|19.82|19.52|0
1636342500000|2021-11-08 03:35:00|19.86|19.56|19.88|19.58|19.88|19.58|19.84|19.54|0
1636342800000|2021-11-08 03:40:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|0
1636343100000|2021-11-08 03:45:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636343400000|2021-11-08 03:50:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636343700000|2021-11-08 03:55:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636344000000|2021-11-08 04:00:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636344600000|2021-11-08 04:10:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636344900000|2021-11-08 04:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636345200000|2021-11-08 04:20:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636345500000|2021-11-08 04:25:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636345800000|2021-11-08 04:30:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636346100000|2021-11-08 04:35:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636346400000|2021-11-08 04:40:00|19.87|19.57|19.88|19.58|19.88|19.58|19.85|19.55|0
1636346700000|2021-11-08 04:45:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347000000|2021-11-08 04:50:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347300000|2021-11-08 04:55:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347600000|2021-11-08 05:00:00|19.87|19.57|19.88|19.58|19.88|19.58|19.85|19.55|0
1636347900000|2021-11-08 05:05:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636348200000|2021-11-08 05:10:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636348500000|2021-11-08 05:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636348800000|2021-11-08 05:20:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636349100000|2021-11-08 05:25:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636349400000|2021-11-08 05:30:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636350000000|2021-11-08 05:40:00|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|0
1636350300000|2021-11-08 05:45:00|19.85|19.55|19.88|19.58|19.88|19.58|19.85|19.55|0
1636350600000|2021-11-08 05:50:00|19.98|19.68|19.85|19.55|19.99|19.74|19.81|19.52|0
1636350900000|2021-11-08 05:55:00|19.84|19.54|19.84|19.54|19.84|19.54|19.82|19.52|0
1636351200000|2021-11-08 06:00:00|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1636351500000|2021-11-08 06:05:00|19.86|19.56|19.84|19.54|19.86|19.56|19.81|19.51|0
1636351800000|2021-11-08 06:10:00|19.82|19.52|19.84|19.54|19.84|19.54|19.8|19.5|0
1636352100000|2021-11-08 06:15:00|19.83|19.53|19.85|19.55|19.85|19.58|19.77|19.47|0
1636352400000|2021-11-08 06:20:00|19.83|19.53|19.85|19.55|19.85|19.55|19.83|19.53|0
1636352700000|2021-11-08 06:25:00|19.84|19.54|19.85|19.55|19.85|19.58|19.83|19.53|0
1636353000000|2021-11-08 06:30:00|19.83|19.53|19.82|19.52|19.85|19.55|19.82|19.52|0
1636353300000|2021-11-08 06:35:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1636353600000|2021-11-08 06:40:00|19.84|19.54|19.82|19.52|19.84|19.55|19.8|19.52|0
1636353900000|2021-11-08 06:45:00|19.79|19.54|19.82|19.52|19.82|19.57|19.79|19.52|0
1636354200000|2021-11-08 06:50:00|19.84|19.54|19.82|19.52|19.84|19.54|19.8|19.5|0
1636354500000|2021-11-08 06:55:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1636354800000|2021-11-08 07:00:00|19.66|19.58|19.73|19.65|19.84|19.67|19.66|19.58|2
1636355100000|2021-11-08 07:05:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|40
1636355700000|2021-11-08 07:15:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1636356000000|2021-11-08 07:20:00|19.69|19.61|19.63|19.55|19.69|19.61|19.63|19.55|52
1636356600000|2021-11-08 07:30:00|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|15
1636356900000|2021-11-08 07:35:00|19.6|19.52|19.6|19.52|19.62|19.54|19.58|19.5|98
1636357200000|2021-11-08 07:40:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|18
1636357800000|2021-11-08 07:50:00|19.64|19.56|19.68|19.6|19.69|19.61|19.63|19.55|198
1636358100000|2021-11-08 07:55:00|19.71|19.63|19.61|19.53|19.71|19.63|19.61|19.53|181
1636358400000|2021-11-08 08:00:00|19.62|19.54|19.53|19.45|19.63|19.55|19.53|19.45|95
1636358700000|2021-11-08 08:05:00|19.54|19.46|19.56|19.48|19.59|19.51|19.53|19.45|39
1636359000000|2021-11-08 08:10:00|19.54|19.46|19.44|19.36|19.54|19.46|19.44|19.36|143
1636359300000|2021-11-08 08:15:00|19.43|19.35|19.42|19.34|19.44|19.36|19.36|19.28|427
1636359600000|2021-11-08 08:20:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|250
1636359900000|2021-11-08 08:25:00|19.44|19.36|19.42|19.34|19.48|19.4|19.42|19.34|75
1636360200000|2021-11-08 08:30:00|19.43|19.35|19.47|19.39|19.47|19.39|19.42|19.34|31
1636360500000|2021-11-08 08:35:00|19.48|19.4|19.47|19.39|19.48|19.4|19.45|19.37|236
1636360800000|2021-11-08 08:40:00|19.45|19.37|19.47|19.39|19.48|19.4|19.45|19.37|21
1636361100000|2021-11-08 08:45:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|16
1636361400000|2021-11-08 08:50:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|74
1636361700000|2021-11-08 08:55:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|41
1636362000000|2021-11-08 09:00:00|19.43|19.35|19.45|19.37|19.47|19.39|19.42|19.34|114
1636362300000|2021-11-08 09:05:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|64
1636362600000|2021-11-08 09:10:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|31
1636362900000|2021-11-08 09:15:00|19.47|19.39|19.4|19.32|19.47|19.39|19.4|19.32|93
1636363200000|2021-11-08 09:20:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|43
1636363500000|2021-11-08 09:25:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|120
1636363800000|2021-11-08 09:30:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|15
1636364100000|2021-11-08 09:35:00|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|4
1636364400000|2021-11-08 09:40:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|3
1636364700000|2021-11-08 09:45:00|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|43
1636365000000|2021-11-08 09:50:00|19.49|19.41|19.46|19.38|19.51|19.43|19.46|19.38|2
1636365300000|2021-11-08 09:55:00|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|1
1636365600000|2021-11-08 10:00:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|32
1636365900000|2021-11-08 10:05:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|6
1636366500000|2021-11-08 10:15:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|171
1636366800000|2021-11-08 10:20:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1636367100000|2021-11-08 10:25:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|82
1636367400000|2021-11-08 10:30:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|64
1636367700000|2021-11-08 10:35:00|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|47
1636368000000|2021-11-08 10:40:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|23
1636368300000|2021-11-08 10:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|12
1636368600000|2021-11-08 10:50:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|42
1636368900000|2021-11-08 10:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|26
1636369200000|2021-11-08 11:00:00|19.34|19.26|19.35|19.27|19.38|19.3|19.34|19.26|32
1636369800000|2021-11-08 11:10:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|85
1636370100000|2021-11-08 11:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|45
1636370400000|2021-11-08 11:20:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|2
1636370700000|2021-11-08 11:25:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|3
1636371000000|2021-11-08 11:30:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|58
1636371300000|2021-11-08 11:35:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|57
1636371600000|2021-11-08 11:40:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1636371900000|2021-11-08 11:45:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1636372500000|2021-11-08 11:55:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|34
1636372800000|2021-11-08 12:00:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|53
1636373400000|2021-11-08 12:10:00|19.29|19.21|19.3|19.22|19.3|19.22|19.26|19.18|15
1636373700000|2021-11-08 12:15:00|19.26|19.18|19.26|19.18|19.3|19.22|19.26|19.18|2
1636374000000|2021-11-08 12:20:00|19.31|19.23|19.3|19.22|19.31|19.23|19.28|19.2|38
1636374300000|2021-11-08 12:25:00|19.28|19.2|19.3|19.22|19.3|19.22|19.26|19.18|4
1636374600000|2021-11-08 12:30:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|79
1636374900000|2021-11-08 12:35:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1636375200000|2021-11-08 12:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|65
1636375500000|2021-11-08 12:45:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|72
1636375800000|2021-11-08 12:50:00|||||||||3
1636376100000|2021-11-08 12:55:00|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|17
1636376400000|2021-11-08 13:00:00|||||||||2
1636376700000|2021-11-08 13:05:00|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|25
1636377000000|2021-11-08 13:10:00|19.3|19.22|19.34|19.26|19.35|19.27|19.3|19.22|191
1636377300000|2021-11-08 13:15:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1636377600000|2021-11-08 13:20:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1636377900000|2021-11-08 13:25:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|164
1636378200000|2021-11-08 13:30:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|59
1636378800000|2021-11-08 13:40:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|107
1636379100000|2021-11-08 13:45:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1636379700000|2021-11-08 13:55:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|49
1636380000000|2021-11-08 14:00:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|16
1636380300000|2021-11-08 14:05:00|||||||||166
1636380600000|2021-11-08 14:10:00|||||||||1
1636380900000|2021-11-08 14:15:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|53
1636381500000|2021-11-08 14:25:00|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|131
1636381800000|2021-11-08 14:30:00|19.28|19.2|19.25|19.17|19.34|19.26|19.24|19.16|468
1636382100000|2021-11-08 14:35:00|19.29|19.21|19.32|19.24|19.32|19.24|19.25|19.17|495
1636382400000|2021-11-08 14:40:00|19.31|19.23|19.32|19.24|19.32|19.24|19.27|19.19|475
1636382700000|2021-11-08 14:45:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|424
1636383000000|2021-11-08 14:50:00|||||||||336
1636383300000|2021-11-08 14:55:00|19.35|19.27|19.38|19.3|19.39|19.31|19.35|19.27|471
1636383600000|2021-11-08 15:00:00|19.36|19.28|19.41|19.33|19.44|19.36|19.36|19.28|413
1636383900000|2021-11-08 15:05:00|19.36|19.28|19.41|19.33|19.42|19.34|19.36|19.28|363
1636384200000|2021-11-08 15:10:00|||||||||263
1636384500000|2021-11-08 15:15:00|19.37|19.29|19.42|19.34|19.42|19.34|19.36|19.28|412
1636384800000|2021-11-08 15:20:00|19.38|19.3|19.44|19.36|19.44|19.36|19.37|19.29|282
1636385100000|2021-11-08 15:25:00|19.42|19.34|19.44|19.36|19.49|19.41|19.4|19.32|376
1636385400000|2021-11-08 15:30:00|19.45|19.37|19.47|19.39|19.49|19.41|19.44|19.36|952
1636385700000|2021-11-08 15:35:00|19.44|19.36|19.45|19.37|19.47|19.39|19.42|19.34|483
1636386000000|2021-11-08 15:40:00|19.44|19.36|19.47|19.39|19.54|19.46|19.44|19.36|531
1636386300000|2021-11-08 15:45:00|19.48|19.4|19.44|19.36|19.48|19.4|19.42|19.34|389
1636386600000|2021-11-08 15:50:00|19.39|19.31|19.42|19.34|19.44|19.36|19.39|19.31|538
1636386900000|2021-11-08 15:55:00|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|300
1636387200000|2021-11-08 16:00:00|19.41|19.33|19.39|19.31|19.44|19.36|19.37|19.29|461
1636387500000|2021-11-08 16:05:00|19.4|19.32|19.49|19.41|19.49|19.41|19.39|19.31|411
1636387800000|2021-11-08 16:10:00|||||||||344
1636388100000|2021-11-08 16:15:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|423
1636388400000|2021-11-08 16:20:00|19.57|19.49|19.62|19.54|19.62|19.54|19.52|19.44|876
1636388700000|2021-11-08 16:25:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|1023
1636389000000|2021-11-08 16:30:00|19.64|19.56|19.67|19.59|19.67|19.59|19.62|19.54|506
1636389300000|2021-11-08 16:35:00|19.69|19.61|19.67|19.59|19.74|19.66|19.67|19.59|231
1636389600000|2021-11-08 16:40:00|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|9
1636389900000|2021-11-08 16:45:00|19.65|19.57|19.69|19.61|19.69|19.61|19.64|19.56|153
1636390200000|2021-11-08 16:50:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|50
1636390500000|2021-11-08 16:55:00|19.76|19.68|19.75|19.67|19.79|19.71|19.72|19.64|24
1636390800000|2021-11-08 17:00:00|19.77|19.69|19.8|19.72|19.8|19.72|19.74|19.66|20
1636391100000|2021-11-08 17:05:00|19.79|19.71|19.77|19.69|19.79|19.71|19.74|19.66|157
1636391400000|2021-11-08 17:10:00|19.74|19.66|19.8|19.72|19.82|19.74|19.74|19.66|63
1636391700000|2021-11-08 17:15:00|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|22
1636392000000|2021-11-08 17:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|3
1636392300000|2021-11-08 17:25:00|19.79|19.71|19.75|19.67|19.8|19.72|19.75|19.67|95
1636392600000|2021-11-08 17:30:00|19.77|19.69|19.75|19.67|19.8|19.72|19.75|19.67|34
1636392900000|2021-11-08 17:35:00|19.76|19.68|19.8|19.72|19.8|19.72|19.75|19.67|10
1636393200000|2021-11-08 17:40:00|||||||||5
1636393800000|2021-11-08 17:50:00|19.82|19.74|19.85|19.77|19.87|19.79|19.82|19.74|88
1636394100000|2021-11-08 17:55:00|19.86|19.78|19.87|19.79|19.92|19.84|19.85|19.77|45
1636394400000|2021-11-08 18:00:00|19.86|19.78|19.85|19.77|19.89|19.81|19.85|19.77|8
1636394700000|2021-11-08 18:05:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|44
1636395000000|2021-11-08 18:10:00|19.85|19.77|19.82|19.74|19.85|19.77|19.79|19.71|47
1636395300000|2021-11-08 18:15:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|34
1636395600000|2021-11-08 18:20:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|6
1636395900000|2021-11-08 18:25:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|50
1636396200000|2021-11-08 18:30:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|31
1636396500000|2021-11-08 18:35:00|||||||||5
1636397100000|2021-11-08 18:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|29
1636397400000|2021-11-08 18:50:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|39
1636397700000|2021-11-08 18:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1636398000000|2021-11-08 19:00:00|19.77|19.69|19.68|19.6|19.77|19.69|19.68|19.6|22
1636398300000|2021-11-08 19:05:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1636398600000|2021-11-08 19:10:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1636398900000|2021-11-08 19:15:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1636399200000|2021-11-08 19:20:00|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|4
1636399500000|2021-11-08 19:25:00|||||||||4
1636399800000|2021-11-08 19:30:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|1
1636400100000|2021-11-08 19:35:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|7
1636400400000|2021-11-08 19:40:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|5
1636400700000|2021-11-08 19:45:00|||||||||39
1636401000000|2021-11-08 19:50:00|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|4
1636401300000|2021-11-08 19:55:00|||||||||5
1636401600000|2021-11-08 20:00:00|19.62|19.54|19.57|19.49|19.62|19.54|19.53|19.45|15
1636401900000|2021-11-08 20:05:00|19.59|19.51|19.62|19.54|19.63|19.55|19.59|19.51|10
1636402200000|2021-11-08 20:10:00|19.63|19.55|19.63|19.55|19.66|19.58|19.63|19.55|1
1636402500000|2021-11-08 20:15:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|0
1636402800000|2021-11-08 20:20:00|19.69|19.61|19.7|19.62|19.7|19.62|19.67|19.59|0
1636403100000|2021-11-08 20:25:00|19.71|19.63|19.74|19.66|19.75|19.67|19.71|19.63|0
1636403400000|2021-11-08 20:30:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|12
1636403700000|2021-11-08 20:35:00|19.7|19.62|19.69|19.61|19.71|19.63|19.66|19.58|0
1636404000000|2021-11-08 20:40:00|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|2
1636404300000|2021-11-08 20:45:00|19.72|19.64|19.78|19.7|19.78|19.7|19.72|19.64|32
1636404600000|2021-11-08 20:50:00|19.77|19.69|19.76|19.68|19.77|19.69|19.72|19.64|14
1636404900000|2021-11-08 20:55:00|19.77|19.69|19.84|19.59|19.86|19.69|19.72|19.59|39
1636416900000|2021-11-09 00:15:00|19.83|19.53|19.85|19.55|19.87|19.57|19.64|19.34|0
1636417200000|2021-11-09 00:20:00|19.86|19.56|19.85|19.55|19.86|19.56|19.82|19.52|0
1636417500000|2021-11-09 00:25:00|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1636417800000|2021-11-09 00:30:00|19.85|19.55|19.88|19.58|19.88|19.58|19.82|19.52|0
1636418100000|2021-11-09 00:35:00|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1636418400000|2021-11-09 00:40:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1636419000000|2021-11-09 00:50:00|19.87|19.57|19.88|19.58|19.89|19.59|19.87|19.57|0
1636419300000|2021-11-09 00:55:00|19.9|19.6|19.88|19.58|19.92|19.62|19.88|19.58|0
1636419600000|2021-11-09 01:00:00|19.9|19.6|19.9|19.6|19.94|19.64|19.88|19.58|0
1636419900000|2021-11-09 01:05:00|19.88|19.58|19.9|19.6|19.92|19.62|19.88|19.58|0
1636420200000|2021-11-09 01:10:00|19.89|19.59|19.89|19.59|19.89|19.59|19.87|19.57|0
1636420500000|2021-11-09 01:15:00|19.88|19.58|19.88|19.58|19.89|19.59|19.87|19.57|0
1636420800000|2021-11-09 01:20:00|19.87|19.57|19.88|19.58|19.88|19.58|19.87|19.57|0
1636421100000|2021-11-09 01:25:00|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|0
1636421400000|2021-11-09 01:30:00|19.95|19.65|19.97|19.67|20|19.7|19.94|19.64|0
1636421700000|2021-11-09 01:35:00|19.95|19.65|19.98|19.68|20.01|19.71|19.95|19.65|0
1636422000000|2021-11-09 01:40:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636422600000|2021-11-09 01:50:00|19.96|19.66|19.99|19.69|20|19.7|19.94|19.64|0
1636422900000|2021-11-09 01:55:00|19.98|19.68|19.99|19.69|20|19.7|19.94|19.64|0
1636423200000|2021-11-09 02:00:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636423500000|2021-11-09 02:05:00|19.96|19.66|19.99|19.69|19.99|19.69|19.95|19.65|0
1636423800000|2021-11-09 02:10:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636424100000|2021-11-09 02:15:00|19.94|19.64|19.99|19.69|19.99|19.69|19.94|19.64|0
1636424400000|2021-11-09 02:20:00|19.96|19.66|19.99|19.69|19.99|19.69|19.94|19.64|0
1636424700000|2021-11-09 02:25:00|19.96|19.66|19.99|19.69|19.99|19.69|19.94|19.64|0
1636425000000|2021-11-09 02:30:00|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1636425300000|2021-11-09 02:35:00|19.98|19.68|19.98|19.68|19.98|19.68|19.94|19.64|0
1636425600000|2021-11-09 02:40:00|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1636426500000|2021-11-09 02:55:00|19.92|19.84|19.99|19.74|19.99|19.84|19.92|19.73|0
1636426800000|2021-11-09 03:00:00|19.98|19.73|20|19.75|20|19.82|19.9|19.73|0
1636427100000|2021-11-09 03:05:00|19.9|19.82|20|19.75|20|19.82|19.9|19.74|0
1636427400000|2021-11-09 03:10:00|19.9|19.82|20|19.75|20|19.83|19.9|19.75|0
1636427700000|2021-11-09 03:15:00|19.9|19.82|20|19.75|20|19.82|19.9|19.75|0
1636428000000|2021-11-09 03:20:00|19.9|19.82|20|19.75|20|19.82|19.9|19.75|0
1636428300000|2021-11-09 03:25:00|19.9|19.82|20|19.75|20|19.82|19.9|19.75|0
1636428600000|2021-11-09 03:30:00|19.9|19.82|19.91|19.83|20|19.83|19.9|19.75|0
1636428900000|2021-11-09 03:35:00|19.98|19.73|19.99|19.74|20|19.75|19.98|19.73|0
1636429200000|2021-11-09 03:40:00|20|19.75|19.97|19.72|20|19.75|19.96|19.71|0
1636429500000|2021-11-09 03:45:00|19.98|19.73|19.97|19.72|19.98|19.73|19.97|19.72|0
1636429800000|2021-11-09 03:50:00|19.96|19.67|19.98|19.73|20|19.84|19.91|19.67|0
1636430100000|2021-11-09 03:55:00|20|19.75|19.98|19.73|20|19.84|19.89|19.68|0
1636430400000|2021-11-09 04:00:00|19.97|19.72|19.97|19.72|19.99|19.74|19.96|19.67|1
1636430700000|2021-11-09 04:05:00|19.99|19.74|19.99|19.74|20.01|19.75|19.99|19.71|0
1636431000000|2021-11-09 04:10:00|20.01|19.71|19.99|19.74|20.01|19.74|19.99|19.69|0
1636431300000|2021-11-09 04:15:00|20.01|19.69|19.99|19.74|20.01|19.75|19.97|19.67|0
1636431600000|2021-11-09 04:20:00|19.98|19.69|19.99|19.74|20.01|19.74|19.98|19.68|0
1636431900000|2021-11-09 04:25:00|20.01|19.71|19.99|19.74|20.01|19.75|19.99|19.69|0
1636432200000|2021-11-09 04:30:00|19.96|19.71|19.99|19.74|20.01|19.75|19.96|19.68|0
1636432500000|2021-11-09 04:35:00|20.01|19.69|19.99|19.74|20.01|19.74|19.99|19.69|0
1636432800000|2021-11-09 04:40:00|20.01|19.69|19.99|19.74|20.01|19.75|19.98|19.68|0
1636433100000|2021-11-09 04:45:00|20.01|19.69|19.99|19.74|20.01|19.74|19.99|19.69|0
1636433400000|2021-11-09 04:50:00|20.01|19.69|19.99|19.74|20.01|19.74|19.99|19.69|0
1636433700000|2021-11-09 04:55:00|20.01|19.71|19.99|19.74|20.01|19.74|19.98|19.68|0
1636434000000|2021-11-09 05:00:00|20.01|19.71|19.99|19.74|20.01|19.75|19.99|19.69|0
1636434300000|2021-11-09 05:05:00|20.01|19.71|19.99|19.74|20.01|19.75|19.98|19.69|0
1636434600000|2021-11-09 05:10:00|20.01|19.71|19.99|19.74|20.01|19.74|19.96|19.69|0
1636434900000|2021-11-09 05:15:00|19.98|19.69|19.99|19.74|20.01|19.75|19.98|19.68|0
1636435200000|2021-11-09 05:20:00|19.98|19.69|19.99|19.74|20.01|19.75|19.98|19.69|0
1636435500000|2021-11-09 05:25:00|20.01|19.71|19.99|19.74|20.01|19.74|19.98|19.68|0
1636436400000|2021-11-09 05:40:00|19.98|19.73|20.01|19.71|20.01|19.73|19.98|19.69|0
1636436700000|2021-11-09 05:45:00|19.99|19.69|20.01|19.71|20.01|19.71|19.99|19.69|0
1636437300000|2021-11-09 05:55:00|19.87|19.79|19.96|19.71|19.96|19.79|19.84|19.69|8
1636437900000|2021-11-09 06:05:00|19.98|19.68|19.96|19.71|19.98|19.71|19.96|19.68|0
1636438200000|2021-11-09 06:10:00|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1636438500000|2021-11-09 06:15:00|19.94|19.69|19.97|19.72|19.98|19.79|19.87|19.66|0
1636438800000|2021-11-09 06:20:00|19.98|19.73|20|19.7|20|19.73|19.98|19.7|0
1636439100000|2021-11-09 06:25:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1636439400000|2021-11-09 06:30:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1636439700000|2021-11-09 06:35:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1636440000000|2021-11-09 06:40:00|19.95|19.7|19.88|19.8|19.95|19.8|19.88|19.7|0
1636440300000|2021-11-09 06:45:00|19.87|19.79|19.95|19.7|19.95|19.79|19.87|19.7|1
1636440600000|2021-11-09 06:50:00|19.86|19.78|19.86|19.78|19.95|19.78|19.86|19.7|0
1636440900000|2021-11-09 06:55:00|19.85|19.77|19.92|19.67|19.94|19.78|19.82|19.66|27
1636441200000|2021-11-09 07:00:00|19.86|19.78|19.84|19.76|19.94|19.78|19.81|19.67|20
1636442100000|2021-11-09 07:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1636442400000|2021-11-09 07:20:00|19.81|19.73|19.81|19.73|19.84|19.76|19.81|19.73|13
1636442700000|2021-11-09 07:25:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|7
1636443300000|2021-11-09 07:35:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1636443600000|2021-11-09 07:40:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1636444200000|2021-11-09 07:50:00|||||||||1
1636444500000|2021-11-09 07:55:00|19.92|19.84|19.91|19.83|19.92|19.84|19.87|19.79|25
1636444800000|2021-11-09 08:00:00|19.89|19.81|19.91|19.83|19.92|19.84|19.86|19.78|53
1636445100000|2021-11-09 08:05:00|19.88|19.8|19.81|19.73|19.89|19.81|19.81|19.73|178
1636445400000|2021-11-09 08:10:00|19.8|19.72|19.8|19.72|19.81|19.73|19.76|19.68|195
1636445700000|2021-11-09 08:15:00|19.75|19.67|19.71|19.63|19.8|19.72|19.71|19.63|150
1636446000000|2021-11-09 08:20:00|19.7|19.62|19.71|19.63|19.75|19.67|19.7|19.62|107
1636446300000|2021-11-09 08:25:00|19.72|19.64|19.71|19.63|19.75|19.67|19.7|19.62|96
1636446600000|2021-11-09 08:30:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|54
1636446900000|2021-11-09 08:35:00|19.7|19.62|19.72|19.64|19.76|19.68|19.7|19.62|105
1636447200000|2021-11-09 08:40:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|35
1636447500000|2021-11-09 08:45:00|19.76|19.68|19.7|19.62|19.76|19.68|19.7|19.62|189
1636447800000|2021-11-09 08:50:00|||||||||4
1636448100000|2021-11-09 08:55:00|19.68|19.6|19.71|19.63|19.71|19.63|19.66|19.58|103
1636448400000|2021-11-09 09:00:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1636448700000|2021-11-09 09:05:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|89
1636449000000|2021-11-09 09:10:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|31
1636449300000|2021-11-09 09:15:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|532
1636449600000|2021-11-09 09:20:00|19.69|19.61|19.69|19.61|19.74|19.66|19.69|19.61|143
1636449900000|2021-11-09 09:25:00|19.74|19.66|19.72|19.64|19.75|19.67|19.69|19.61|567
1636450200000|2021-11-09 09:30:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|26
1636450500000|2021-11-09 09:35:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|84
1636450800000|2021-11-09 09:40:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|80
1636451100000|2021-11-09 09:45:00|19.68|19.6|19.68|19.6|19.69|19.61|19.64|19.56|42
1636451400000|2021-11-09 09:50:00|19.64|19.56|19.67|19.59|19.69|19.61|19.64|19.56|27
1636451700000|2021-11-09 09:55:00|19.66|19.58|19.66|19.58|19.67|19.59|19.64|19.56|4
1636452000000|2021-11-09 10:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1636452300000|2021-11-09 10:05:00|||||||||3
1636452600000|2021-11-09 10:10:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|37
1636452900000|2021-11-09 10:15:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|78
1636453200000|2021-11-09 10:20:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|40
1636453500000|2021-11-09 10:25:00|||||||||8
1636453800000|2021-11-09 10:30:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|27
1636454100000|2021-11-09 10:35:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|39
1636454400000|2021-11-09 10:40:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|167
1636454700000|2021-11-09 10:45:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|15
1636455000000|2021-11-09 10:50:00|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|53
1636455300000|2021-11-09 10:55:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|484
1636455600000|2021-11-09 11:00:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|83
1636455900000|2021-11-09 11:05:00|||||||||5
1636456200000|2021-11-09 11:10:00|||||||||63
1636456500000|2021-11-09 11:15:00|19.6|19.52|19.56|19.48|19.61|19.53|19.56|19.48|80
1636456800000|2021-11-09 11:20:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|58
1636457400000|2021-11-09 11:30:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|187
1636457700000|2021-11-09 11:35:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|4
1636458000000|2021-11-09 11:40:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1636458300000|2021-11-09 11:45:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|68
1636458600000|2021-11-09 11:50:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1636458900000|2021-11-09 11:55:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|74
1636459200000|2021-11-09 12:00:00|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|74
1636459500000|2021-11-09 12:05:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|3
1636459800000|2021-11-09 12:10:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|27
1636460100000|2021-11-09 12:15:00|||||||||49
1636460400000|2021-11-09 12:20:00|||||||||5
1636460700000|2021-11-09 12:25:00|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|80
1636461000000|2021-11-09 12:30:00|19.6|19.52|19.61|19.53|19.61|19.53|19.57|19.49|29
1636461300000|2021-11-09 12:35:00|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|7
1636461600000|2021-11-09 12:40:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|4
1636461900000|2021-11-09 12:45:00|19.63|19.55|19.69|19.61|19.69|19.61|19.63|19.55|49
1636462200000|2021-11-09 12:50:00|||||||||3
1636462500000|2021-11-09 12:55:00|19.68|19.6|19.72|19.64|19.74|19.66|19.67|19.59|121
1636462800000|2021-11-09 13:00:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|80
1636463100000|2021-11-09 13:05:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|80
1636463400000|2021-11-09 13:10:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|286
1636463700000|2021-11-09 13:15:00|||||||||4
1636464000000|2021-11-09 13:20:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|105
1636464300000|2021-11-09 13:25:00|||||||||10
1636464600000|2021-11-09 13:30:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|87
1636464900000|2021-11-09 13:35:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|13
1636465200000|2021-11-09 13:40:00|||||||||3
1636465800000|2021-11-09 13:50:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|107
1636466100000|2021-11-09 13:55:00|||||||||2
1636466400000|2021-11-09 14:00:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|78
1636466700000|2021-11-09 14:05:00|19.64|19.56|19.63|19.55|19.68|19.6|19.63|19.55|189
1636467000000|2021-11-09 14:10:00|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|8
1636467300000|2021-11-09 14:15:00|19.65|19.57|19.63|19.55|19.65|19.57|19.62|19.54|64
1636467600000|2021-11-09 14:20:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|132
1636467900000|2021-11-09 14:25:00|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|7
1636468200000|2021-11-09 14:30:00|19.66|19.58|19.69|19.61|19.7|19.62|19.63|19.55|237
1636468500000|2021-11-09 14:35:00|19.7|19.62|19.75|19.67|19.76|19.68|19.7|19.62|82
1636468800000|2021-11-09 14:40:00|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|169
1636469100000|2021-11-09 14:45:00|19.76|19.68|19.91|19.83|19.91|19.83|19.76|19.68|143
1636469400000|2021-11-09 14:50:00|19.9|19.82|20.01|19.93|20.01|19.93|19.86|19.78|316
1636469700000|2021-11-09 14:55:00|20|19.92|20.11|20.03|20.16|20.08|19.96|19.88|1097
1636470000000|2021-11-09 15:00:00|20.1|20.02|20.14|20.06|20.14|20.06|19.99|19.91|548
1636470300000|2021-11-09 15:05:00|20.15|20.07|20.1|20.02|20.15|20.07|20.04|19.96|649
1636470600000|2021-11-09 15:10:00|20.12|20.04|19.91|19.83|20.12|20.04|19.88|19.8|442
1636470900000|2021-11-09 15:15:00|19.93|19.85|19.91|19.83|19.93|19.85|19.8|19.72|827
1636471200000|2021-11-09 15:20:00|19.88|19.8|19.95|19.87|19.99|19.91|19.86|19.78|146
1636471500000|2021-11-09 15:25:00|19.94|19.86|19.93|19.85|19.99|19.91|19.84|19.76|404
1636471800000|2021-11-09 15:30:00|19.91|19.83|19.83|19.75|19.93|19.85|19.83|19.75|180
1636472100000|2021-11-09 15:35:00|19.85|19.77|19.93|19.85|19.93|19.85|19.81|19.73|214
1636472400000|2021-11-09 15:40:00|19.92|19.84|19.83|19.75|19.92|19.84|19.83|19.75|61
1636472700000|2021-11-09 15:45:00|19.86|19.78|19.88|19.8|19.88|19.8|19.83|19.75|36
1636473000000|2021-11-09 15:50:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|210
1636473300000|2021-11-09 15:55:00|19.9|19.82|19.97|19.89|19.97|19.89|19.9|19.82|126
1636473600000|2021-11-09 16:00:00|19.95|19.87|19.92|19.84|19.97|19.89|19.9|19.82|117
1636473900000|2021-11-09 16:05:00|19.93|19.85|19.93|19.85|19.97|19.89|19.92|19.84|125
1636474200000|2021-11-09 16:10:00|19.95|19.87|20.01|19.93|20.06|19.98|19.93|19.85|290
1636474500000|2021-11-09 16:15:00|20|19.92|19.95|19.87|20.01|19.93|19.95|19.87|420
1636474800000|2021-11-09 16:20:00|19.94|19.86|19.99|19.91|20.04|19.96|19.94|19.86|964
1636475100000|2021-11-09 16:25:00|20.03|19.95|20|19.92|20.07|19.99|19.99|19.91|1239
1636475400000|2021-11-09 16:30:00|19.98|19.9|19.93|19.85|20|19.92|19.9|19.82|680
1636475700000|2021-11-09 16:35:00|19.91|19.83|19.9|19.82|19.93|19.85|19.85|19.77|156
1636476000000|2021-11-09 16:40:00|19.86|19.78|19.7|19.62|19.9|19.82|19.7|19.62|39
1636476300000|2021-11-09 16:45:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|40
1636476600000|2021-11-09 16:50:00|19.76|19.68|19.86|19.78|19.9|19.82|19.75|19.67|87
1636476900000|2021-11-09 16:55:00|19.88|19.8|19.91|19.83|19.91|19.83|19.86|19.78|40
1636477200000|2021-11-09 17:00:00|19.92|19.84|20|19.92|20|19.92|19.91|19.83|138
1636477500000|2021-11-09 17:05:00|20.03|19.95|20|19.92|20.07|19.99|19.99|19.91|76
1636477800000|2021-11-09 17:10:00|19.98|19.9|19.92|19.84|19.98|19.9|19.87|19.79|43
1636478100000|2021-11-09 17:15:00|19.91|19.83|19.92|19.84|19.92|19.84|19.87|19.79|15
1636478400000|2021-11-09 17:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|3
1636478700000|2021-11-09 17:25:00|19.91|19.83|20.02|19.94|20.04|19.96|19.87|19.79|10
1636479000000|2021-11-09 17:30:00|20.04|19.96|20.01|19.93|20.04|19.96|19.99|19.91|33
1636479300000|2021-11-09 17:35:00|19.99|19.91|20.14|20.06|20.14|20.06|19.99|19.91|92
1636479600000|2021-11-09 17:40:00|20.13|20.05|20.01|19.93|20.14|20.06|19.98|19.9|103
1636479900000|2021-11-09 17:45:00|20.02|19.94|19.99|19.91|20.03|19.95|19.96|19.88|17
1636480200000|2021-11-09 17:50:00|20.01|19.93|19.98|19.9|20.02|19.94|19.91|19.83|29
1636480500000|2021-11-09 17:55:00|20.02|19.94|20.07|19.99|20.08|20|19.98|19.9|15
1636480800000|2021-11-09 18:00:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|18
1636481100000|2021-11-09 18:05:00|20.06|19.98|20|19.92|20.09|20.01|20|19.92|67
1636481400000|2021-11-09 18:10:00|20.01|19.93|20.06|19.98|20.08|20|20.01|19.93|9
1636481700000|2021-11-09 18:15:00|20.04|19.96|19.95|19.87|20.06|19.98|19.95|19.87|42
1636482000000|2021-11-09 18:20:00|19.96|19.88|19.96|19.88|19.99|19.91|19.96|19.88|4
1636482300000|2021-11-09 18:25:00|19.98|19.9|20.08|20|20.09|20.01|19.96|19.88|23
1636482600000|2021-11-09 18:30:00|20.06|19.98|20.03|19.95|20.08|20|20.01|19.93|10
1636482900000|2021-11-09 18:35:00|20.04|19.96|20.14|20.06|20.14|20.06|19.99|19.91|16
1636483200000|2021-11-09 18:40:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|6
1636483500000|2021-11-09 18:45:00|20.13|20.05|20.23|20.15|20.24|20.16|20.13|20.05|26
1636483800000|2021-11-09 18:50:00|20.24|20.16|20.24|20.16|20.24|20.16|20.2|20.12|31
1636484100000|2021-11-09 18:55:00|20.23|20.15|20.24|20.16|20.29|20.21|20.23|20.15|27
1636484400000|2021-11-09 19:00:00|20.26|20.18|20.19|20.11|20.26|20.18|20.14|20.06|18
1636484700000|2021-11-09 19:05:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|1
1636485000000|2021-11-09 19:10:00|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|11
1636485300000|2021-11-09 19:15:00|20.16|20.08|20.09|20.01|20.16|20.08|20.08|20|15
1636485600000|2021-11-09 19:20:00|20.11|20.03|20.04|19.96|20.11|20.03|19.99|19.91|13
1636485900000|2021-11-09 19:25:00|20.03|19.95|20.09|20.01|20.09|20.01|20.01|19.93|6
1636486200000|2021-11-09 19:30:00|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|4
1636486500000|2021-11-09 19:35:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|5
1636486800000|2021-11-09 19:40:00|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|25
1636487100000|2021-11-09 19:45:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|5
1636487400000|2021-11-09 19:50:00|20.09|20.01|20.07|19.99|20.14|20.06|20.04|19.96|20
1636487700000|2021-11-09 19:55:00|20.09|20.01|20.03|19.95|20.09|20.01|20.01|19.93|10
1636488000000|2021-11-09 20:00:00|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|12
1636488300000|2021-11-09 20:05:00|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|3
1636488600000|2021-11-09 20:10:00|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|2
1636488900000|2021-11-09 20:15:00|20.05|19.97|20.08|20|20.08|20|20.02|19.94|39
1636489200000|2021-11-09 20:20:00|20.1|20.02|20.07|19.99|20.13|20.05|20.07|19.99|3
1636489500000|2021-11-09 20:25:00|20.08|20|20.08|20|20.08|20|20.07|19.99|3
1636489800000|2021-11-09 20:30:00|20.07|19.99|20.07|19.99|20.13|20.05|20.07|19.99|6
1636490100000|2021-11-09 20:35:00|20.08|20|20.11|20.03|20.13|20.05|20.08|20|31
1636490400000|2021-11-09 20:40:00|20.09|20.01|20.04|19.96|20.1|20.02|20|19.92|39
1636490700000|2021-11-09 20:45:00|20.02|19.94|20.06|19.98|20.06|19.98|20|19.92|21
1636491000000|2021-11-09 20:50:00|20.05|19.97|20.09|20.01|20.1|20.02|20.05|19.97|2
1636491300000|2021-11-09 20:55:00|20.05|19.97|20.08|19.83|20.09|20.01|19.95|19.83|159
1636491600000|2021-11-09 21:00:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1636503300000|2021-11-10 00:15:00|20.13|19.83|20.06|19.81|20.15|19.85|20.02|19.77|2
1636503600000|2021-11-10 00:20:00|20.08|19.83|20.08|19.83|20.08|19.83|20.07|19.82|0
1636503900000|2021-11-10 00:25:00|20.07|19.82|20.07|19.82|20.08|19.83|20.07|19.82|0
1636504200000|2021-11-10 00:30:00|20.1|19.85|20.07|19.82|20.1|19.93|20.01|19.82|0
1636504500000|2021-11-10 00:35:00|19.98|19.9|20.07|19.82|20.1|19.93|19.98|19.82|0
1636504800000|2021-11-10 00:40:00|19.98|19.9|20.07|19.82|20.07|19.9|19.98|19.82|0
1636505100000|2021-11-10 00:45:00|19.98|19.9|20.09|19.84|20.12|19.95|19.98|19.8|0
1636505400000|2021-11-10 00:50:00|20.1|19.85|20.1|19.85|20.13|19.88|20.09|19.84|0
1636505700000|2021-11-10 00:55:00|20.07|19.82|20.07|19.82|20.1|19.85|19.91|19.75|0
1636506000000|2021-11-10 01:00:00|20.05|19.8|20.05|19.8|20.08|19.83|20.05|19.8|0
1636506300000|2021-11-10 01:05:00|20.09|19.84|20.09|19.84|20.1|19.85|20.09|19.84|0
1636506600000|2021-11-10 01:10:00|20.1|19.85|20.1|19.85|20.12|19.87|20.09|19.84|0
1636507200000|2021-11-10 01:20:00|20.09|19.84|20.1|19.85|20.13|19.94|20.02|19.84|0
1636507500000|2021-11-10 01:25:00|20.11|19.86|20.1|19.85|20.13|19.95|20.03|19.84|0
1636507800000|2021-11-10 01:30:00|20.11|19.86|20.15|19.85|20.15|19.88|20.1|19.83|0
1636508100000|2021-11-10 01:35:00|20.13|19.88|20.15|19.85|20.15|19.88|20.13|19.85|0
1636508400000|2021-11-10 01:40:00|20.13|19.88|20.16|19.86|20.16|19.88|20.13|19.85|0
1636508700000|2021-11-10 01:45:00|20.17|19.87|20.16|19.86|20.17|19.87|20.15|19.85|0
1636509000000|2021-11-10 01:50:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|0
1636509300000|2021-11-10 01:55:00|20.13|19.88|20.15|19.85|20.16|19.88|20.13|19.85|0
1636509600000|2021-11-10 02:00:00|20.16|19.86|20.15|19.85|20.16|19.88|20.13|19.85|0
1636509900000|2021-11-10 02:05:00|20.16|19.86|20.15|19.85|20.16|19.87|20.12|19.85|0
1636510200000|2021-11-10 02:10:00|20.16|19.86|20.16|19.86|20.18|19.88|20.16|19.86|0
1636510500000|2021-11-10 02:15:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636511100000|2021-11-10 02:25:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636511400000|2021-11-10 02:30:00|20.18|19.88|20.19|19.89|20.19|19.89|20.18|19.88|0
1636511700000|2021-11-10 02:35:00|20.21|19.91|20.19|19.94|20.21|19.94|20.19|19.91|0
1636512000000|2021-11-10 02:40:00|20.2|19.9|20.19|19.94|20.21|19.94|20.18|19.9|0
1636512900000|2021-11-10 02:55:00|20.21|19.91|20.21|19.91|20.21|19.94|20.19|19.91|0
1636513200000|2021-11-10 03:00:00|20.19|19.94|20.19|19.94|20.21|19.94|20.19|19.91|0
1636513500000|2021-11-10 03:05:00|20.21|19.91|20.19|19.94|20.21|19.94|20.19|19.91|0
1636513800000|2021-11-10 03:10:00|20.21|19.91|20.21|19.91|20.21|19.93|20.18|19.9|0
1636514100000|2021-11-10 03:15:00|20.2|19.9|20.21|19.96|20.22|19.97|20.19|19.9|0
1636514400000|2021-11-10 03:20:00|20.19|19.94|20.2|19.9|20.2|19.94|20.19|19.9|5
1636514700000|2021-11-10 03:25:00|20.21|19.91|20.19|19.94|20.21|19.94|20.18|19.9|0
1636515000000|2021-11-10 03:30:00|20.2|19.9|20.19|19.94|20.2|19.94|20.18|19.9|0
1636515300000|2021-11-10 03:35:00|20.2|19.9|20.2|19.95|20.2|19.95|20.19|19.9|0
1636515600000|2021-11-10 03:40:00|20.19|19.94|20.2|19.95|20.22|19.96|20.18|19.9|0
1636515900000|2021-11-10 03:45:00|20.22|19.97|20.22|19.97|20.22|19.97|20.18|19.9|0
1636516500000|2021-11-10 03:55:00|20.21|19.92|20.22|19.97|20.22|19.97|20.21|19.92|0
1636516800000|2021-11-10 04:00:00|20.21|19.96|20.22|19.97|20.22|20.05|20.13|19.92|0
1636517100000|2021-11-10 04:05:00|20.23|19.93|20.22|19.97|20.23|19.97|20.22|19.93|0
1636517400000|2021-11-10 04:10:00|20.14|20.06|20.22|19.97|20.22|20.06|20.14|19.97|0
1636517700000|2021-11-10 04:15:00|20.14|20.06|20.22|19.97|20.22|20.06|20.14|19.97|0
1636518000000|2021-11-10 04:20:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1636518300000|2021-11-10 04:25:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1636518600000|2021-11-10 04:30:00|20.24|19.99|20.23|19.98|20.25|20.07|20.11|19.95|0
1636518900000|2021-11-10 04:35:00|20.25|19.95|20.24|19.99|20.25|19.99|20.23|19.95|0
1636519200000|2021-11-10 04:40:00|20.23|19.98|20.23|19.98|20.26|19.99|20.23|19.95|0
1636519500000|2021-11-10 04:45:00|20.26|19.96|20.24|19.99|20.26|19.99|20.24|19.95|0
1636519800000|2021-11-10 04:50:00|20.25|19.95|20.19|19.94|20.25|19.99|20.17|19.9|0
1636520100000|2021-11-10 04:55:00|20.18|19.93|20.1|20.02|20.19|20.02|20.08|19.92|0
1636520400000|2021-11-10 05:00:00|20.08|20|20.2|19.95|20.2|20|20.08|19.91|0
1636520700000|2021-11-10 05:05:00|20.19|19.94|20.2|19.95|20.22|19.95|20.19|19.91|0
1636521000000|2021-11-10 05:10:00|20.19|19.94|20.22|19.92|20.22|19.94|20.19|19.91|0
1636521300000|2021-11-10 05:15:00|20.2|19.9|20.2|19.95|20.22|19.95|20.19|19.9|0
1636521600000|2021-11-10 05:20:00|20.19|19.94|20.2|19.95|20.22|19.95|20.19|19.9|0
1636521900000|2021-11-10 05:25:00|20.22|19.92|20.17|19.92|20.22|19.94|20.17|19.92|0
1636522200000|2021-11-10 05:30:00|20.2|19.9|20.17|19.87|20.22|19.93|20.14|19.87|0
1636522500000|2021-11-10 05:35:00|20.16|19.86|20.17|19.87|20.19|19.89|20.14|19.86|0
1636522800000|2021-11-10 05:40:00|20.16|19.86|20.17|19.87|20.17|19.89|20.14|19.86|0
1636523100000|2021-11-10 05:45:00|20.14|19.89|20.19|19.89|20.19|19.89|20.14|19.86|0
1636523400000|2021-11-10 05:50:00|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|0
1636523700000|2021-11-10 05:55:00|20.14|19.89|20.21|19.91|20.21|19.93|20.14|19.89|0
1636524000000|2021-11-10 06:00:00|20.16|19.89|20.14|19.89|20.21|19.93|20.14|19.88|0
1636524300000|2021-11-10 06:05:00|20.16|19.86|20.21|19.91|20.21|19.91|20.13|19.86|0
1636524600000|2021-11-10 06:10:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1636524900000|2021-11-10 06:15:00|20.2|19.9|20.21|19.91|20.21|19.93|20.16|19.88|0
1636525200000|2021-11-10 06:20:00|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1636525500000|2021-11-10 06:25:00|20.18|19.93|20.18|19.88|20.21|19.93|20.16|19.88|0
1636526100000|2021-11-10 06:35:00|20.15|19.9|20.15|19.9|20.15|19.9|20.14|19.89|0
1636526400000|2021-11-10 06:40:00|20.14|19.89|20.13|19.88|20.15|19.9|20.13|19.88|0
1636527000000|2021-11-10 06:50:00|20.11|19.86|20.13|19.88|20.13|19.88|20.09|19.84|0
1636527300000|2021-11-10 06:55:00|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1636527900000|2021-11-10 07:05:00|20.02|19.94|19.95|19.87|20.07|19.94|19.95|19.82|8
1636528200000|2021-11-10 07:10:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|1
1636528500000|2021-11-10 07:15:00|19.94|19.86|19.9|19.82|19.97|19.89|19.9|19.82|36
1636529400000|2021-11-10 07:30:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1636529700000|2021-11-10 07:35:00|||||||||1
1636530600000|2021-11-10 07:50:00|||||||||51
1636530900000|2021-11-10 07:55:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1636531200000|2021-11-10 08:00:00|19.88|19.8|19.84|19.76|19.88|19.8|19.82|19.74|219
1636531500000|2021-11-10 08:05:00|19.86|19.78|19.81|19.73|19.91|19.83|19.81|19.73|164
1636531800000|2021-11-10 08:10:00|19.82|19.74|19.78|19.7|19.86|19.78|19.76|19.68|196
1636532100000|2021-11-10 08:15:00|19.76|19.68|19.76|19.68|19.8|19.72|19.73|19.65|61
1636532400000|2021-11-10 08:20:00|19.77|19.69|19.76|19.68|19.77|19.69|19.74|19.66|216
1636532700000|2021-11-10 08:25:00|19.81|19.73|19.81|19.73|19.81|19.73|19.76|19.68|85
1636533000000|2021-11-10 08:30:00|19.86|19.78|19.86|19.78|19.86|19.78|19.81|19.73|79
1636533300000|2021-11-10 08:35:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|44
1636533600000|2021-11-10 08:40:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|80
1636533900000|2021-11-10 08:45:00|19.85|19.77|19.82|19.74|19.88|19.8|19.82|19.74|6
1636534200000|2021-11-10 08:50:00|19.83|19.75|19.83|19.75|19.87|19.79|19.82|19.74|70
1636534500000|2021-11-10 08:55:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|61
1636534800000|2021-11-10 09:00:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|36
1636535100000|2021-11-10 09:05:00|19.86|19.78|19.92|19.84|19.94|19.86|19.82|19.74|99
1636535400000|2021-11-10 09:10:00|19.93|19.85|19.93|19.85|19.94|19.86|19.89|19.81|24
1636535700000|2021-11-10 09:15:00|19.91|19.83|19.94|19.86|19.98|19.9|19.9|19.82|62
1636536000000|2021-11-10 09:20:00|19.96|19.88|20|19.92|20.01|19.93|19.94|19.86|324
1636536300000|2021-11-10 09:25:00|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|207
1636536600000|2021-11-10 09:30:00|20|19.92|20|19.92|20.01|19.93|19.96|19.88|84
1636536900000|2021-11-10 09:35:00|20.01|19.93|19.95|19.87|20.01|19.93|19.95|19.87|96
1636537200000|2021-11-10 09:40:00|19.94|19.86|19.83|19.75|19.94|19.86|19.82|19.74|651
1636537500000|2021-11-10 09:45:00|19.82|19.74|19.83|19.75|19.89|19.81|19.82|19.74|238
1636537800000|2021-11-10 09:50:00|19.82|19.74|19.83|19.75|19.87|19.79|19.77|19.69|172
1636538100000|2021-11-10 09:55:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|139
1636538400000|2021-11-10 10:00:00|19.82|19.74|19.83|19.75|19.87|19.79|19.82|19.74|39
1636538700000|2021-11-10 10:05:00|19.82|19.74|19.83|19.75|19.84|19.76|19.79|19.71|27
1636539000000|2021-11-10 10:10:00|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|4
1636539300000|2021-11-10 10:15:00|19.88|19.8|19.89|19.81|19.93|19.85|19.88|19.8|24
1636539600000|2021-11-10 10:20:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|58
1636539900000|2021-11-10 10:25:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|2
1636540200000|2021-11-10 10:30:00|19.92|19.84|19.94|19.86|19.97|19.89|19.89|19.81|297
1636540500000|2021-11-10 10:35:00|19.95|19.87|20.02|19.94|20.02|19.94|19.94|19.86|158
1636540800000|2021-11-10 10:40:00|20|19.92|20|19.92|20.05|19.97|20|19.92|55
1636541100000|2021-11-10 10:45:00|20.05|19.97|20.05|19.97|20.05|19.97|20.02|19.94|374
1636541400000|2021-11-10 10:50:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|12
1636541700000|2021-11-10 10:55:00|20.02|19.94|19.99|19.91|20.05|19.97|19.99|19.91|45
1636542000000|2021-11-10 11:00:00|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|43
1636542300000|2021-11-10 11:05:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|29
1636542600000|2021-11-10 11:10:00|19.97|19.89|19.99|19.91|19.99|19.91|19.93|19.85|72
1636542900000|2021-11-10 11:15:00|19.98|19.9|20.05|19.97|20.05|19.97|19.98|19.9|52
1636543200000|2021-11-10 11:20:00|20.04|19.96|20.05|19.97|20.09|20.01|20|19.92|16
1636543500000|2021-11-10 11:25:00|20.04|19.96|20|19.92|20.05|19.97|19.99|19.91|110
1636543800000|2021-11-10 11:30:00|20.02|19.94|20.04|19.96|20.05|19.97|20|19.92|405
1636544100000|2021-11-10 11:35:00|20.05|19.97|20.1|20.02|20.11|20.03|20.04|19.96|157
1636544400000|2021-11-10 11:40:00|20.09|20.01|20.1|20.02|20.14|20.06|20.09|20.01|79
1636544700000|2021-11-10 11:45:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|779
1636545000000|2021-11-10 11:50:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|3
1636545300000|2021-11-10 11:55:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|72
1636545600000|2021-11-10 12:00:00|20.09|20.01|20.04|19.96|20.1|20.02|20.04|19.96|130
1636545900000|2021-11-10 12:05:00|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|124
1636546200000|2021-11-10 12:10:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|201
1636546500000|2021-11-10 12:15:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|4
1636546800000|2021-11-10 12:20:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|312
1636547100000|2021-11-10 12:25:00|||||||||1
1636547400000|2021-11-10 12:30:00|20.05|19.97|20.09|20.01|20.1|20.02|20.04|19.96|80
1636547700000|2021-11-10 12:35:00|20.1|20.02|20.04|19.96|20.1|20.02|20.04|19.96|144
1636548000000|2021-11-10 12:40:00|20|19.92|19.98|19.9|20.04|19.96|19.98|19.9|281
1636548300000|2021-11-10 12:45:00|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|120
1636548600000|2021-11-10 12:50:00|||||||||4
1636548900000|2021-11-10 12:55:00|||||||||1
1636549200000|2021-11-10 13:00:00|19.97|19.89|19.97|19.89|19.97|19.89|19.93|19.85|0
1636549500000|2021-11-10 13:05:00|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|116
1636549800000|2021-11-10 13:10:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|6
1636550100000|2021-11-10 13:15:00|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|152
1636550400000|2021-11-10 13:20:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|42
1636550700000|2021-11-10 13:25:00|19.9|19.82|19.95|19.87|19.95|19.87|19.88|19.8|220
1636551000000|2021-11-10 13:30:00|19.98|19.9|20.13|20.05|20.14|20.06|19.98|19.84|496
1636551300000|2021-11-10 13:35:00|20.11|20.03|20.24|20.16|20.24|20.16|20.08|20|174
1636551600000|2021-11-10 13:40:00|20.22|20.14|20.24|20.16|20.24|20.16|20.18|20.1|131
1636551900000|2021-11-10 13:45:00|20.25|20.17|20.29|20.21|20.34|20.26|20.25|20.17|128
1636552200000|2021-11-10 13:50:00|20.24|20.16|20.14|20.06|20.26|20.18|20.14|20.06|108
1636552500000|2021-11-10 13:55:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|45
1636552800000|2021-11-10 14:00:00|20.19|20.11|20.19|20.11|20.2|20.12|20.17|20.09|43
1636553100000|2021-11-10 14:05:00|20.2|20.12|20.19|20.11|20.2|20.12|20.14|20.06|41
1636553400000|2021-11-10 14:10:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|14
1636553700000|2021-11-10 14:15:00|20.19|20.11|20.23|20.15|20.25|20.17|20.19|20.11|228
1636554000000|2021-11-10 14:20:00|20.25|20.17|20.19|20.11|20.25|20.17|20.19|20.11|122
1636554300000|2021-11-10 14:25:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|750
1636554600000|2021-11-10 14:30:00|20.19|20.11|20.2|20.12|20.25|20.17|20.09|20.01|519
1636554900000|2021-11-10 14:35:00|20.17|20.09|20.14|20.06|20.2|20.12|20.08|20|655
1636555200000|2021-11-10 14:40:00|20.13|20.05|19.99|19.91|20.14|20.06|19.99|19.91|236
1636555500000|2021-11-10 14:45:00|19.98|19.9|19.94|19.86|19.99|19.91|19.89|19.81|214
1636555800000|2021-11-10 14:50:00|19.96|19.88|19.87|19.79|19.99|19.91|19.87|19.79|304
1636556100000|2021-11-10 14:55:00|19.83|19.75|19.76|19.68|19.9|19.82|19.76|19.68|188
1636556400000|2021-11-10 15:00:00|19.74|19.66|19.76|19.68|19.81|19.73|19.71|19.63|809
1636556700000|2021-11-10 15:05:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|175
1636557000000|2021-11-10 15:10:00|19.81|19.73|19.77|19.69|19.81|19.73|19.76|19.68|71
1636557300000|2021-11-10 15:15:00|19.76|19.68|19.7|19.62|19.76|19.68|19.67|19.59|470
1636557600000|2021-11-10 15:20:00|19.66|19.58|19.7|19.62|19.7|19.62|19.65|19.57|658
1636557900000|2021-11-10 15:25:00|19.66|19.58|19.7|19.62|19.71|19.63|19.66|19.58|268
1636558200000|2021-11-10 15:30:00|19.71|19.63|19.7|19.62|19.75|19.67|19.68|19.6|254
1636558500000|2021-11-10 15:35:00|19.67|19.59|19.64|19.56|19.7|19.62|19.6|19.52|229
1636558800000|2021-11-10 15:40:00|19.62|19.54|19.64|19.56|19.7|19.62|19.59|19.51|559
1636559100000|2021-11-10 15:45:00|19.65|19.57|19.55|19.47|19.65|19.57|19.55|19.47|276
1636559400000|2021-11-10 15:50:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|281
1636559700000|2021-11-10 15:55:00|19.55|19.47|19.55|19.47|19.57|19.49|19.54|19.46|163
1636560000000|2021-11-10 16:00:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|264
1636560300000|2021-11-10 16:05:00|19.52|19.44|19.5|19.42|19.55|19.47|19.5|19.42|564
1636560600000|2021-11-10 16:10:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|280
1636560900000|2021-11-10 16:15:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|57
1636561200000|2021-11-10 16:20:00|19.48|19.4|19.44|19.36|19.49|19.41|19.44|19.36|991
1636561500000|2021-11-10 16:25:00|19.43|19.35|19.52|19.44|19.52|19.44|19.43|19.35|1702
1636561800000|2021-11-10 16:30:00|19.47|19.39|19.57|19.49|19.57|19.49|19.47|19.39|648
1636562100000|2021-11-10 16:35:00|19.52|19.44|19.58|19.5|19.58|19.5|19.52|19.44|268
1636562400000|2021-11-10 16:40:00|19.59|19.51|19.68|19.6|19.68|19.6|19.59|19.51|140
1636562700000|2021-11-10 16:45:00|19.65|19.57|19.58|19.5|19.68|19.6|19.58|19.5|244
1636563000000|2021-11-10 16:50:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|140
1636563300000|2021-11-10 16:55:00|19.56|19.48|19.52|19.44|19.58|19.5|19.52|19.44|96
1636563600000|2021-11-10 17:00:00|19.48|19.4|19.49|19.41|19.52|19.44|19.47|19.39|74
1636563900000|2021-11-10 17:05:00|19.5|19.42|19.49|19.41|19.52|19.44|19.47|19.39|79
1636564200000|2021-11-10 17:10:00|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|25
1636564500000|2021-11-10 17:15:00|19.5|19.42|19.52|19.44|19.53|19.45|19.49|19.41|21
1636564800000|2021-11-10 17:20:00|19.5|19.42|19.52|19.44|19.52|19.44|19.47|19.39|34
1636565100000|2021-11-10 17:25:00|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|30
1636565400000|2021-11-10 17:30:00|19.55|19.47|19.52|19.44|19.57|19.49|19.52|19.44|65
1636565700000|2021-11-10 17:35:00|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|5
1636566000000|2021-11-10 17:40:00|19.53|19.45|19.62|19.54|19.63|19.55|19.53|19.45|2
1636566300000|2021-11-10 17:45:00|19.63|19.55|19.72|19.64|19.73|19.65|19.63|19.55|62
1636566600000|2021-11-10 17:50:00|19.7|19.62|19.67|19.59|19.72|19.64|19.65|19.57|4
1636566900000|2021-11-10 17:55:00|19.62|19.54|19.53|19.45|19.64|19.56|19.53|19.45|12
1636567200000|2021-11-10 18:00:00|19.5|19.42|19.69|19.61|19.69|19.61|19.48|19.4|192
1636567500000|2021-11-10 18:05:00|19.71|19.63|19.77|19.69|19.88|19.8|19.71|19.63|174
1636567800000|2021-11-10 18:10:00|19.76|19.68|19.92|19.84|19.92|19.84|19.72|19.64|111
1636568100000|2021-11-10 18:15:00|19.9|19.82|19.88|19.8|19.97|19.89|19.86|19.78|54
1636568400000|2021-11-10 18:20:00|19.84|19.76|19.91|19.83|19.99|19.91|19.84|19.76|78
1636568700000|2021-11-10 18:25:00|19.92|19.84|19.8|19.72|19.93|19.85|19.75|19.67|17
1636569000000|2021-11-10 18:30:00|19.79|19.71|19.75|19.67|19.8|19.72|19.73|19.65|2
1636569300000|2021-11-10 18:35:00|19.77|19.69|19.85|19.77|19.85|19.77|19.75|19.67|8
1636569600000|2021-11-10 18:40:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|14
1636569900000|2021-11-10 18:45:00|19.85|19.77|19.97|19.89|20|19.92|19.81|19.73|75
1636570200000|2021-11-10 18:50:00|20|19.92|20.02|19.94|20.07|19.99|19.97|19.89|41
1636570500000|2021-11-10 18:55:00|20.03|19.95|20.02|19.94|20.04|19.96|20|19.92|69
1636570800000|2021-11-10 19:00:00|20.03|19.95|20.16|20.08|20.21|20.13|20.03|19.95|123
1636571100000|2021-11-10 19:05:00|20.17|20.09|20.03|19.95|20.19|20.11|20.03|19.95|24
1636571400000|2021-11-10 19:10:00|20.05|19.97|20.11|20.03|20.11|20.03|20.05|19.97|0
1636571700000|2021-11-10 19:15:00|20.13|20.05|20.06|19.98|20.13|20.05|20.01|19.93|9
1636572000000|2021-11-10 19:20:00|20.09|20.01|20.25|20.17|20.25|20.17|20.01|19.93|34
1636572300000|2021-11-10 19:25:00|20.27|20.19|20.4|20.32|20.4|20.32|20.26|20.18|112
1636572600000|2021-11-10 19:30:00|20.41|20.33|20.33|20.25|20.41|20.33|20.27|20.19|100
1636572900000|2021-11-10 19:35:00|20.35|20.27|20.4|20.32|20.4|20.32|20.26|20.18|46
1636573200000|2021-11-10 19:40:00|20.39|20.31|20.45|20.37|20.45|20.37|20.32|20.24|190
1636573500000|2021-11-10 19:45:00|20.46|20.38|20.22|20.14|20.46|20.38|20.21|20.13|94
1636573800000|2021-11-10 19:50:00|20.21|20.13|20.19|20.11|20.27|20.19|20.16|20.08|11
1636574100000|2021-11-10 19:55:00|20.17|20.09|20.22|20.14|20.22|20.14|20.16|20.08|8
1636574400000|2021-11-10 20:00:00|20.24|20.16|20.24|20.16|20.26|20.18|20.15|20.07|10
1636574700000|2021-11-10 20:05:00|20.26|20.18|20.21|20.13|20.38|20.3|20.17|20.09|26
1636575000000|2021-11-10 20:10:00|20.23|20.15|20.18|20.1|20.23|20.15|20.12|20.04|22
1636575300000|2021-11-10 20:15:00|20.16|20.08|20.13|20.05|20.18|20.1|20.1|20.02|7
1636575600000|2021-11-10 20:20:00|20.12|20.04|20.23|20.15|20.23|20.15|20.12|20.04|3
1636575900000|2021-11-10 20:25:00|20.22|20.14|20.18|20.1|20.22|20.14|20.14|20.06|2
1636576200000|2021-11-10 20:30:00|20.17|20.09|20.18|20.1|20.19|20.11|20.12|20.04|0
1636576500000|2021-11-10 20:35:00|20.17|20.09|20.21|20.13|20.24|20.16|20.15|20.07|1
1636576800000|2021-11-10 20:40:00|20.2|20.12|20.26|20.18|20.27|20.19|20.15|20.07|7
1636577100000|2021-11-10 20:45:00|20.24|20.16|20.19|20.11|20.28|20.2|20.18|20.1|36
1636577400000|2021-11-10 20:50:00|20.21|20.13|20.04|19.96|20.21|20.13|19.96|19.88|3
1636577700000|2021-11-10 20:55:00|20.02|19.94|20.21|19.96|20.21|20.04|20|19.9|26
1636589700000|2021-11-11 00:15:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|0
1636590000000|2021-11-11 00:20:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1636590600000|2021-11-11 00:30:00|20.16|19.86|20.13|19.83|20.16|19.86|20.11|19.83|3
1636591200000|2021-11-11 00:40:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636592100000|2021-11-11 00:55:00|20.14|19.84|20.13|19.83|20.15|19.85|20.12|19.82|0
1636592400000|2021-11-11 01:00:00|20.15|19.85|20.15|19.85|20.15|19.85|20.12|19.82|0
1636592700000|2021-11-11 01:05:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1636593000000|2021-11-11 01:10:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1636593900000|2021-11-11 01:25:00|20.16|19.86|20.18|19.88|20.18|19.88|20.15|19.85|0
1636594200000|2021-11-11 01:30:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1636594500000|2021-11-11 01:35:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|0
1636594800000|2021-11-11 01:40:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1636595100000|2021-11-11 01:45:00|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1636595400000|2021-11-11 01:50:00|20.14|19.84|20.13|19.83|20.15|19.85|20.12|19.82|0
1636595700000|2021-11-11 01:55:00|20.15|19.85|20.1|19.8|20.15|19.85|20.09|19.79|0
1636596000000|2021-11-11 02:00:00|20.12|19.82|20.07|19.82|20.12|19.82|20.07|19.79|0
1636596300000|2021-11-11 02:05:00|20.09|19.79|20.1|19.8|20.11|19.82|20.06|19.78|4
1636596600000|2021-11-11 02:10:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1636596900000|2021-11-11 02:15:00|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|0
1636597200000|2021-11-11 02:20:00|20.12|19.82|20.09|19.84|20.13|19.84|20.09|19.81|0
1636597500000|2021-11-11 02:25:00|20.1|19.8|20.1|19.8|20.11|19.81|20.1|19.8|3
1636597800000|2021-11-11 02:30:00|20.11|19.81|20.11|19.81|20.11|19.81|20.1|19.8|0
1636598100000|2021-11-11 02:35:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|0
1636598400000|2021-11-11 02:40:00|20.1|19.8|20.11|19.81|20.11|19.81|20.1|19.8|0
1636598700000|2021-11-11 02:45:00|20.1|19.8|20.13|19.83|20.13|19.83|20.1|19.8|0
1636599000000|2021-11-11 02:50:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636599300000|2021-11-11 02:55:00|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1636599600000|2021-11-11 03:00:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636599900000|2021-11-11 03:05:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636600200000|2021-11-11 03:10:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636600500000|2021-11-11 03:15:00|20.15|19.85|20.16|19.86|20.16|19.86|20.15|19.85|0
1636600800000|2021-11-11 03:20:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|0
1636601100000|2021-11-11 03:25:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1636601400000|2021-11-11 03:30:00|20.13|19.83|20.13|19.83|20.14|19.84|20.13|19.83|0
1636601700000|2021-11-11 03:35:00|20.14|19.84|20.14|19.84|20.14|19.84|20.13|19.83|0
1636602300000|2021-11-11 03:45:00|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1636604100000|2021-11-11 04:15:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636604700000|2021-11-11 04:25:00|20.14|19.84|20.18|19.88|20.18|19.88|20.14|19.84|0
1636605000000|2021-11-11 04:30:00|20.16|19.86|20.16|19.86|20.18|19.88|20.15|19.85|0
1636605300000|2021-11-11 04:35:00|20.18|19.88|20.16|19.86|20.18|19.88|20.16|19.86|0
1636605600000|2021-11-11 04:40:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1636605900000|2021-11-11 04:45:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1636606500000|2021-11-11 04:55:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1636606800000|2021-11-11 05:00:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1636607400000|2021-11-11 05:10:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636608000000|2021-11-11 05:20:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636608300000|2021-11-11 05:25:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636608600000|2021-11-11 05:30:00|20.12|19.82|20.12|19.82|20.15|19.85|20.12|19.82|0
1636608900000|2021-11-11 05:35:00|20.14|19.84|20.12|19.82|20.14|19.84|20.12|19.82|0
1636609200000|2021-11-11 05:40:00|20.14|19.84|20.14|19.84|20.14|19.84|20.12|19.82|0
1636610400000|2021-11-11 06:00:00|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1636610700000|2021-11-11 06:05:00|20.12|19.82|20.12|19.82|20.14|19.84|20.12|19.82|0
1636611300000|2021-11-11 06:15:00|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|0
1636612500000|2021-11-11 06:35:00|20.11|19.81|20.11|19.81|20.12|19.83|20.08|19.81|6
1636612800000|2021-11-11 06:40:00|20.08|19.83|20.07|19.82|20.11|19.83|20.07|19.79|0
1636613400000|2021-11-11 06:50:00|20.08|19.83|20.05|19.8|20.08|19.83|20.05|19.8|0
1636614000000|2021-11-11 07:00:00|19.97|19.89|19.97|19.89|20.05|19.89|19.97|19.8|0
1636614300000|2021-11-11 07:05:00|20.05|19.8|19.97|19.89|20.05|19.89|19.97|19.8|1
1636614600000|2021-11-11 07:10:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|5
1636614900000|2021-11-11 07:15:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1636615200000|2021-11-11 07:20:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|13
1636615500000|2021-11-11 07:25:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|13
1636615800000|2021-11-11 07:30:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|8
1636616100000|2021-11-11 07:35:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|5
1636616400000|2021-11-11 07:40:00|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|108
1636616700000|2021-11-11 07:45:00|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|12
1636617000000|2021-11-11 07:50:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1636617300000|2021-11-11 07:55:00|19.85|19.77|19.85|19.77|19.87|19.79|19.82|19.74|31
1636617600000|2021-11-11 08:00:00|19.82|19.74|19.83|19.75|19.85|19.77|19.75|19.67|198
1636617900000|2021-11-11 08:05:00|19.86|19.78|19.83|19.75|19.89|19.81|19.82|19.74|370
1636618200000|2021-11-11 08:10:00|19.84|19.76|19.73|19.65|19.84|19.76|19.72|19.64|85
1636618500000|2021-11-11 08:15:00|19.72|19.64|19.68|19.6|19.73|19.65|19.67|19.59|307
1636618800000|2021-11-11 08:20:00|19.67|19.59|19.63|19.55|19.68|19.6|19.63|19.55|249
1636619100000|2021-11-11 08:25:00|19.65|19.57|19.63|19.55|19.67|19.59|19.63|19.55|41
1636619400000|2021-11-11 08:30:00|19.65|19.57|19.68|19.6|19.73|19.65|19.63|19.55|252
1636619700000|2021-11-11 08:35:00|19.69|19.61|19.73|19.65|19.74|19.66|19.68|19.6|263
1636620000000|2021-11-11 08:40:00|19.71|19.63|19.71|19.63|19.73|19.65|19.68|19.6|4
1636620300000|2021-11-11 08:45:00|19.68|19.6|19.78|19.7|19.78|19.7|19.68|19.6|77
1636620600000|2021-11-11 08:50:00|19.79|19.71|19.78|19.7|19.79|19.71|19.73|19.65|221
1636620900000|2021-11-11 08:55:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|136
1636621200000|2021-11-11 09:00:00|19.78|19.7|19.78|19.7|19.79|19.71|19.75|19.67|64
1636621500000|2021-11-11 09:05:00|19.75|19.67|19.78|19.7|19.79|19.71|19.75|19.67|65
1636621800000|2021-11-11 09:10:00|19.79|19.71|19.73|19.65|19.79|19.71|19.72|19.64|104
1636622100000|2021-11-11 09:15:00|19.72|19.64|19.72|19.64|19.77|19.69|19.72|19.64|171
1636622400000|2021-11-11 09:20:00|19.67|19.59|19.71|19.63|19.72|19.64|19.67|19.59|14
1636622700000|2021-11-11 09:25:00|19.72|19.64|19.65|19.57|19.72|19.64|19.6|19.52|236
1636623000000|2021-11-11 09:30:00|19.61|19.53|19.67|19.59|19.69|19.61|19.6|19.52|87
1636623300000|2021-11-11 09:35:00|19.66|19.58|19.67|19.59|19.71|19.63|19.66|19.58|31
1636623600000|2021-11-11 09:40:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|2
1636624200000|2021-11-11 09:50:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|27
1636624500000|2021-11-11 09:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1636624800000|2021-11-11 10:00:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|78
1636625100000|2021-11-11 10:05:00|19.62|19.54|19.56|19.48|19.64|19.56|19.56|19.48|9
1636625400000|2021-11-11 10:10:00|19.58|19.5|19.61|19.53|19.61|19.53|19.57|19.49|18
1636625700000|2021-11-11 10:15:00|19.62|19.54|19.62|19.54|19.66|19.58|19.62|19.54|24
1636626000000|2021-11-11 10:20:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|14
1636626300000|2021-11-11 10:25:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|60
1636626600000|2021-11-11 10:30:00|19.63|19.55|19.67|19.59|19.73|19.65|19.63|19.55|168
1636626900000|2021-11-11 10:35:00|19.68|19.6|19.75|19.67|19.78|19.7|19.67|19.59|143
1636627200000|2021-11-11 10:40:00|19.76|19.68|19.77|19.69|19.78|19.7|19.72|19.64|129
1636627500000|2021-11-11 10:45:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|32
1636627800000|2021-11-11 10:50:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|7
1636628100000|2021-11-11 10:55:00|||||||||8
1636628400000|2021-11-11 11:00:00|19.71|19.63|19.67|19.59|19.72|19.64|19.67|19.59|34
1636628700000|2021-11-11 11:05:00|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|327
1636629000000|2021-11-11 11:10:00|19.7|19.62|19.72|19.64|19.73|19.65|19.67|19.59|45
1636629300000|2021-11-11 11:15:00|||||||||55
1636629600000|2021-11-11 11:20:00|19.73|19.65|19.73|19.65|19.77|19.69|19.73|19.65|15
1636629900000|2021-11-11 11:25:00|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|10
1636630200000|2021-11-11 11:30:00|19.75|19.67|19.73|19.65|19.75|19.67|19.72|19.64|99
1636630500000|2021-11-11 11:35:00|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|17
1636630800000|2021-11-11 11:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|2
1636631100000|2021-11-11 11:45:00|19.72|19.64|19.68|19.6|19.72|19.64|19.68|19.6|0
1636631400000|2021-11-11 11:50:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|479
1636631700000|2021-11-11 11:55:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|20
1636632000000|2021-11-11 12:00:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|39
1636632300000|2021-11-11 12:05:00|19.63|19.55|19.63|19.55|19.67|19.59|19.62|19.54|42
1636632600000|2021-11-11 12:10:00|19.66|19.58|19.64|19.56|19.66|19.58|19.63|19.55|62
1636632900000|2021-11-11 12:15:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|3
1636633200000|2021-11-11 12:20:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|263
1636633500000|2021-11-11 12:25:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|111
1636633800000|2021-11-11 12:30:00|||||||||20
1636634100000|2021-11-11 12:35:00|19.57|19.49|19.58|19.5|19.58|19.5|19.53|19.45|93
1636634400000|2021-11-11 12:40:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|3
1636634700000|2021-11-11 12:45:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|360
1636635000000|2021-11-11 12:50:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1636635300000|2021-11-11 12:55:00|19.63|19.55|19.61|19.53|19.63|19.55|19.59|19.51|0
1636635600000|2021-11-11 13:00:00|19.63|19.55|19.59|19.51|19.63|19.55|19.58|19.5|74
1636635900000|2021-11-11 13:05:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|21
1636636200000|2021-11-11 13:10:00|19.63|19.55|19.63|19.55|19.64|19.56|19.59|19.51|97
1636636500000|2021-11-11 13:15:00|19.61|19.53|19.59|19.51|19.61|19.53|19.58|19.5|69
1636636800000|2021-11-11 13:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|226
1636637100000|2021-11-11 13:25:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|33
1636637400000|2021-11-11 13:30:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|211
1636637700000|2021-11-11 13:35:00|||||||||12
1636638000000|2021-11-11 13:40:00|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|85
1636638300000|2021-11-11 13:45:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|60
1636638600000|2021-11-11 13:50:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|223
1636638900000|2021-11-11 13:55:00|||||||||25
1636639200000|2021-11-11 14:00:00|19.6|19.52|19.62|19.54|19.63|19.55|19.58|19.5|380
1636639500000|2021-11-11 14:05:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|119
1636639800000|2021-11-11 14:10:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|267
1636640100000|2021-11-11 14:15:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|28
1636640400000|2021-11-11 14:20:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|188
1636640700000|2021-11-11 14:25:00|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|202
1636641000000|2021-11-11 14:30:00|19.64|19.56|19.66|19.58|19.7|19.62|19.6|19.52|243
1636641300000|2021-11-11 14:35:00|19.65|19.57|19.72|19.64|19.76|19.68|19.65|19.57|323
1636641600000|2021-11-11 14:40:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|233
1636641900000|2021-11-11 14:45:00|19.65|19.57|19.55|19.47|19.66|19.58|19.55|19.47|241
1636642200000|2021-11-11 14:50:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|99
1636642500000|2021-11-11 14:55:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|74
1636642800000|2021-11-11 15:00:00|19.54|19.46|19.6|19.52|19.6|19.52|19.54|19.46|173
1636643100000|2021-11-11 15:05:00|19.59|19.51|19.61|19.53|19.61|19.53|19.54|19.46|378
1636643400000|2021-11-11 15:10:00|19.58|19.5|19.61|19.53|19.61|19.53|19.56|19.48|150
1636643700000|2021-11-11 15:15:00|19.58|19.5|19.57|19.49|19.62|19.54|19.56|19.48|48
1636644000000|2021-11-11 15:20:00|19.61|19.53|19.62|19.54|19.65|19.57|19.61|19.53|393
1636644300000|2021-11-11 15:25:00|19.61|19.53|19.67|19.59|19.67|19.59|19.61|19.53|213
1636644600000|2021-11-11 15:30:00|19.65|19.57|19.68|19.6|19.73|19.65|19.63|19.55|279
1636644900000|2021-11-11 15:35:00|19.67|19.59|19.62|19.54|19.68|19.6|19.57|19.49|195
1636645200000|2021-11-11 15:40:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|62
1636645500000|2021-11-11 15:45:00|19.56|19.48|19.56|19.48|19.57|19.49|19.52|19.44|295
1636645800000|2021-11-11 15:50:00|19.57|19.49|19.56|19.48|19.57|19.49|19.52|19.44|142
1636646100000|2021-11-11 15:55:00|||||||||23
1636646400000|2021-11-11 16:00:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|40
1636646700000|2021-11-11 16:05:00|19.57|19.49|19.57|19.49|19.61|19.53|19.57|19.49|66
1636647000000|2021-11-11 16:10:00|19.56|19.48|19.56|19.48|19.61|19.53|19.56|19.48|359
1636647300000|2021-11-11 16:15:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|354
1636647600000|2021-11-11 16:20:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|737
1636647900000|2021-11-11 16:25:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|657
1636648200000|2021-11-11 16:30:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|282
1636648500000|2021-11-11 16:35:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|70
1636648800000|2021-11-11 16:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|67
1636649400000|2021-11-11 16:50:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|45
1636649700000|2021-11-11 16:55:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|17
1636650000000|2021-11-11 17:00:00|19.44|19.36|19.5|19.42|19.5|19.42|19.44|19.36|24
1636650300000|2021-11-11 17:05:00|19.49|19.41|19.52|19.44|19.55|19.47|19.49|19.41|58
1636650600000|2021-11-11 17:10:00|19.54|19.46|19.56|19.48|19.56|19.48|19.52|19.44|334
1636650900000|2021-11-11 17:15:00|19.55|19.47|19.61|19.53|19.66|19.58|19.55|19.47|195
1636651200000|2021-11-11 17:20:00|||||||||137
1636651500000|2021-11-11 17:25:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|12
1636651800000|2021-11-11 17:30:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1636652100000|2021-11-11 17:35:00|19.51|19.43|19.5|19.42|19.51|19.43|19.45|19.37|38
1636652700000|2021-11-11 17:45:00|19.54|19.46|19.54|19.46|19.55|19.47|19.5|19.42|18
1636653000000|2021-11-11 17:50:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1636653600000|2021-11-11 18:00:00|19.56|19.48|19.56|19.48|19.6|19.52|19.55|19.47|7
1636653900000|2021-11-11 18:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1636654200000|2021-11-11 18:10:00|19.56|19.48|19.55|19.47|19.56|19.48|19.53|19.45|2
1636654500000|2021-11-11 18:15:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|15
1636654800000|2021-11-11 18:20:00|19.5|19.42|19.52|19.44|19.52|19.44|19.48|19.4|2
1636655100000|2021-11-11 18:25:00|19.51|19.43|19.51|19.43|19.56|19.48|19.51|19.43|8
1636655700000|2021-11-11 18:35:00|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|2
1636656000000|2021-11-11 18:40:00|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|10
1636656300000|2021-11-11 18:45:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|3
1636657200000|2021-11-11 19:00:00|19.48|19.4|19.4|19.32|19.48|19.4|19.4|19.32|45
1636657500000|2021-11-11 19:05:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|22
1636657800000|2021-11-11 19:10:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|2
1636658100000|2021-11-11 19:15:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|0
1636658400000|2021-11-11 19:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|5
1636658700000|2021-11-11 19:25:00|||||||||1
1636659000000|2021-11-11 19:30:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|16
1636659300000|2021-11-11 19:35:00|19.4|19.32|19.35|19.27|19.44|19.36|19.34|19.26|11
1636659600000|2021-11-11 19:40:00|19.34|19.26|19.38|19.3|19.4|19.32|19.32|19.24|24
1636659900000|2021-11-11 19:45:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1636660200000|2021-11-11 19:50:00|19.41|19.33|19.5|19.42|19.5|19.42|19.41|19.33|23
1636660500000|2021-11-11 19:55:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|16
1636660800000|2021-11-11 20:00:00|19.47|19.39|19.54|19.46|19.55|19.47|19.47|19.39|4
1636661100000|2021-11-11 20:05:00|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|5
1636661400000|2021-11-11 20:10:00|19.52|19.44|19.53|19.45|19.55|19.47|19.52|19.44|0
1636661700000|2021-11-11 20:15:00|19.51|19.43|19.55|19.47|19.55|19.47|19.5|19.42|3
1636662300000|2021-11-11 20:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1636662600000|2021-11-11 20:30:00|19.52|19.44|19.56|19.48|19.6|19.52|19.52|19.44|5
1636662900000|2021-11-11 20:35:00|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|4
1636663200000|2021-11-11 20:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|0
1636663500000|2021-11-11 20:45:00|19.53|19.45|19.56|19.48|19.56|19.48|19.5|19.42|7
1636663800000|2021-11-11 20:50:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|2
1636664100000|2021-11-11 20:55:00|19.56|19.48|19.84|19.54|19.84|19.61|19.52|19.44|51
1636676100000|2021-11-12 00:15:00|19.63|19.33|19.66|19.36|19.68|19.38|19.63|19.33|0
1636676400000|2021-11-12 00:20:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|0
1636676700000|2021-11-12 00:25:00|19.63|19.33|19.66|19.36|19.67|19.37|19.63|19.33|0
1636677000000|2021-11-12 00:30:00|19.65|19.35|19.66|19.36|19.67|19.37|19.65|19.35|0
1636677300000|2021-11-12 00:35:00|19.67|19.37|19.63|19.33|19.67|19.37|19.63|19.33|0
1636677600000|2021-11-12 00:40:00|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|0
1636677900000|2021-11-12 00:45:00|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|0
1636678200000|2021-11-12 00:50:00|19.65|19.35|19.66|19.36|19.67|19.37|19.63|19.33|0
1636678500000|2021-11-12 00:55:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|0
1636678800000|2021-11-12 01:00:00|19.67|19.37|19.66|19.36|19.69|19.39|19.66|19.36|0
1636679100000|2021-11-12 01:05:00|19.67|19.37|19.65|19.35|19.67|19.37|19.63|19.33|0
1636679400000|2021-11-12 01:10:00|19.63|19.33|19.66|19.36|19.67|19.37|19.63|19.33|0
1636679700000|2021-11-12 01:15:00|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|0
1636680000000|2021-11-12 01:20:00|19.67|19.37|19.66|19.36|19.67|19.37|19.65|19.35|0
1636680300000|2021-11-12 01:25:00|19.67|19.37|19.66|19.36|19.67|19.37|19.66|19.36|0
1636680600000|2021-11-12 01:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1636680900000|2021-11-12 01:35:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636681500000|2021-11-12 01:45:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|0
1636681800000|2021-11-12 01:50:00|19.52|19.22|19.55|19.25|19.55|19.25|19.52|19.22|0
1636682100000|2021-11-12 01:55:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1636683600000|2021-11-12 02:20:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636683900000|2021-11-12 02:25:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636684200000|2021-11-12 02:30:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1636684500000|2021-11-12 02:35:00|19.64|19.34|19.67|19.37|19.69|19.39|19.64|19.34|0
1636685100000|2021-11-12 02:45:00|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|0
1636685400000|2021-11-12 02:50:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1636686000000|2021-11-12 03:00:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636686300000|2021-11-12 03:05:00|19.71|19.41|19.74|19.44|19.75|19.45|19.69|19.39|0
1636686600000|2021-11-12 03:10:00|19.7|19.4|19.74|19.44|19.75|19.45|19.7|19.4|0
1636686900000|2021-11-12 03:15:00|19.72|19.42|19.69|19.39|19.72|19.42|19.69|19.39|0
1636687200000|2021-11-12 03:20:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636687500000|2021-11-12 03:25:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636687800000|2021-11-12 03:30:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636688100000|2021-11-12 03:35:00|19.7|19.4|19.69|19.39|19.7|19.4|19.68|19.38|0
1636688400000|2021-11-12 03:40:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636688700000|2021-11-12 03:45:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1636689000000|2021-11-12 03:50:00|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|0
1636689300000|2021-11-12 03:55:00|19.69|19.39|19.68|19.38|19.69|19.39|19.66|19.36|0
1636689600000|2021-11-12 04:00:00|19.69|19.39|19.68|19.38|19.69|19.39|19.68|19.38|0
1636689900000|2021-11-12 04:05:00|19.69|19.39|19.69|19.39|19.69|19.39|19.68|19.38|0
1636690800000|2021-11-12 04:20:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636691100000|2021-11-12 04:25:00|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|0
1636692000000|2021-11-12 04:40:00|19.66|19.36|19.69|19.39|19.69|19.39|19.66|19.36|0
1636695300000|2021-11-12 05:35:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636695600000|2021-11-12 05:40:00|19.67|19.37|19.67|19.37|19.69|19.39|19.67|19.37|0
1636695900000|2021-11-12 05:45:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1636696200000|2021-11-12 05:50:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636696500000|2021-11-12 05:55:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636696800000|2021-11-12 06:00:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1636697100000|2021-11-12 06:05:00|19.69|19.39|19.69|19.39|19.69|19.39|19.67|19.37|0
1636697400000|2021-11-12 06:10:00|19.67|19.37|19.69|19.39|19.69|19.39|19.67|19.37|0
1636698000000|2021-11-12 06:20:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1636698300000|2021-11-12 06:25:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1636698600000|2021-11-12 06:30:00|19.67|19.37|19.67|19.37|19.67|19.37|19.65|19.35|0
1636699800000|2021-11-12 06:50:00|19.69|19.39|19.69|19.39|19.72|19.42|19.69|19.39|0
1636700100000|2021-11-12 06:55:00|19.7|19.4|19.72|19.42|19.72|19.42|19.67|19.37|0
1636700400000|2021-11-12 07:00:00|19.74|19.44|19.7|19.45|19.74|19.45|19.7|19.42|0
1636700700000|2021-11-12 07:05:00|19.72|19.47|19.72|19.47|19.74|19.49|19.72|19.47|0
1636701000000|2021-11-12 07:10:00|19.74|19.49|19.72|19.47|19.74|19.49|19.72|19.47|0
1636701300000|2021-11-12 07:15:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1636701600000|2021-11-12 07:20:00|19.72|19.47|19.72|19.47|19.72|19.47|19.69|19.44|0
1636701900000|2021-11-12 07:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1636702200000|2021-11-12 07:30:00|19.61|19.53|19.59|19.51|19.61|19.53|19.56|19.48|19
1636702800000|2021-11-12 07:40:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|72
1636703100000|2021-11-12 07:45:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|2
1636703400000|2021-11-12 07:50:00|19.53|19.45|19.59|19.51|19.59|19.51|19.53|19.45|3
1636703700000|2021-11-12 07:55:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|3
1636704000000|2021-11-12 08:00:00|19.59|19.51|19.47|19.39|19.59|19.51|19.47|19.39|85
1636704300000|2021-11-12 08:05:00|19.49|19.41|19.4|19.32|19.51|19.43|19.37|19.29|52
1636704600000|2021-11-12 08:10:00|19.39|19.31|19.47|19.39|19.47|19.39|19.37|19.29|61
1636704900000|2021-11-12 08:15:00|19.5|19.42|19.52|19.44|19.57|19.49|19.5|19.42|420
1636705200000|2021-11-12 08:20:00|19.53|19.45|19.43|19.35|19.53|19.45|19.43|19.35|348
1636705500000|2021-11-12 08:25:00|19.44|19.36|19.48|19.4|19.49|19.41|19.44|19.36|104
1636705800000|2021-11-12 08:30:00|19.49|19.41|19.54|19.46|19.57|19.49|19.48|19.4|232
1636706100000|2021-11-12 08:35:00|19.52|19.44|19.53|19.45|19.54|19.46|19.51|19.43|34
1636706400000|2021-11-12 08:40:00|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|154
1636706700000|2021-11-12 08:45:00|19.55|19.47|19.53|19.45|19.57|19.49|19.52|19.44|181
1636707000000|2021-11-12 08:50:00|19.52|19.44|19.47|19.39|19.52|19.44|19.44|19.36|42
1636707300000|2021-11-12 08:55:00|19.48|19.4|19.48|19.4|19.53|19.45|19.47|19.39|145
1636707600000|2021-11-12 09:00:00|19.47|19.39|19.53|19.45|19.53|19.45|19.47|19.39|31
1636707900000|2021-11-12 09:05:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|62
1636708200000|2021-11-12 09:10:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|56
1636708500000|2021-11-12 09:15:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|31
1636708800000|2021-11-12 09:20:00|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|13
1636709100000|2021-11-12 09:25:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|20
1636709400000|2021-11-12 09:30:00|19.57|19.49|19.62|19.54|19.63|19.55|19.57|19.49|27
1636709700000|2021-11-12 09:35:00|19.58|19.5|19.58|19.5|19.63|19.55|19.57|19.49|91
1636710000000|2021-11-12 09:40:00|19.57|19.49|19.58|19.5|19.63|19.55|19.57|19.49|35
1636710300000|2021-11-12 09:45:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|14
1636710600000|2021-11-12 09:50:00|19.6|19.52|19.57|19.49|19.6|19.52|19.53|19.45|26
1636710900000|2021-11-12 09:55:00|19.55|19.47|19.52|19.44|19.57|19.49|19.52|19.44|350
1636711200000|2021-11-12 10:00:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|247
1636711500000|2021-11-12 10:05:00|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|83
1636711800000|2021-11-12 10:10:00|19.45|19.37|19.47|19.39|19.47|19.39|19.42|19.34|29
1636712100000|2021-11-12 10:15:00|19.48|19.4|19.42|19.34|19.48|19.4|19.42|19.34|148
1636712400000|2021-11-12 10:20:00|19.45|19.37|19.47|19.39|19.48|19.4|19.42|19.34|13
1636712700000|2021-11-12 10:25:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|6
1636713000000|2021-11-12 10:30:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|36
1636713300000|2021-11-12 10:35:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|40
1636713600000|2021-11-12 10:40:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|97
1636713900000|2021-11-12 10:45:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|2
1636714200000|2021-11-12 10:50:00|19.43|19.35|19.33|19.25|19.43|19.35|19.33|19.25|333
1636714500000|2021-11-12 10:55:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|402
1636714800000|2021-11-12 11:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|182
1636715100000|2021-11-12 11:05:00|||||||||50
1636715400000|2021-11-12 11:10:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|68
1636715700000|2021-11-12 11:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|96
1636716000000|2021-11-12 11:20:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|166
1636716300000|2021-11-12 11:25:00|||||||||45
1636716600000|2021-11-12 11:30:00|||||||||43
1636716900000|2021-11-12 11:35:00|||||||||1
1636717200000|2021-11-12 11:40:00|||||||||62
1636717500000|2021-11-12 11:45:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|312
1636717800000|2021-11-12 11:50:00|||||||||7
1636718100000|2021-11-12 11:55:00|||||||||73
1636718400000|2021-11-12 12:00:00|||||||||6
1636718700000|2021-11-12 12:05:00|||||||||6
1636719000000|2021-11-12 12:10:00|||||||||6
1636720200000|2021-11-12 12:30:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|85
1636720500000|2021-11-12 12:35:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|123
1636720800000|2021-11-12 12:40:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|57
1636721100000|2021-11-12 12:45:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1636721400000|2021-11-12 12:50:00|19.33|19.25|19.35|19.27|19.37|19.29|19.33|19.25|11
1636721700000|2021-11-12 12:55:00|||||||||3
1636722000000|2021-11-12 13:00:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|123
1636722300000|2021-11-12 13:05:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|18
1636722600000|2021-11-12 13:10:00|||||||||19
1636723200000|2021-11-12 13:20:00|||||||||43
1636723500000|2021-11-12 13:25:00|19.32|19.24|19.28|19.2|19.33|19.25|19.28|19.2|419
1636723800000|2021-11-12 13:30:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|128
1636724100000|2021-11-12 13:35:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|71
1636724400000|2021-11-12 13:40:00|||||||||37
1636724700000|2021-11-12 13:45:00|||||||||2
1636725000000|2021-11-12 13:50:00|||||||||1
1636725300000|2021-11-12 13:55:00|||||||||2
1636725600000|2021-11-12 14:00:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|318
1636725900000|2021-11-12 14:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|384
1636726200000|2021-11-12 14:10:00|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|104
1636726500000|2021-11-12 14:15:00|||||||||169
1636726800000|2021-11-12 14:20:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|566
1636727100000|2021-11-12 14:25:00|19.23|19.15|19.23|19.15|19.27|19.19|19.22|19.14|57
1636727400000|2021-11-12 14:30:00|19.22|19.14|19.22|19.14|19.28|19.2|19.22|19.14|102
1636727700000|2021-11-12 14:35:00|19.27|19.19|19.33|19.25|19.33|19.25|19.22|19.14|394
1636728000000|2021-11-12 14:40:00|19.3|19.22|19.28|19.2|19.3|19.22|19.27|19.19|34
1636728300000|2021-11-12 14:45:00|19.31|19.23|19.33|19.25|19.34|19.26|19.31|19.23|86
1636728600000|2021-11-12 14:50:00|19.38|19.3|19.28|19.2|19.38|19.3|19.28|19.2|420
1636728900000|2021-11-12 14:55:00|19.24|19.16|19.28|19.2|19.28|19.2|19.18|19.1|54
1636729200000|2021-11-12 15:00:00|19.26|19.18|19.28|19.2|19.28|19.2|19.23|19.15|189
1636729500000|2021-11-12 15:05:00|19.29|19.21|19.23|19.15|19.33|19.25|19.18|19.1|201
1636729800000|2021-11-12 15:10:00|19.21|19.13|19.23|19.15|19.23|19.15|19.18|19.1|124
1636730100000|2021-11-12 15:15:00|19.24|19.16|19.23|19.15|19.24|19.16|19.18|19.1|93
1636730400000|2021-11-12 15:20:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|443
1636730700000|2021-11-12 15:25:00|19.18|19.1|19.23|19.15|19.28|19.2|19.18|19.1|391
1636731000000|2021-11-12 15:30:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|210
1636731300000|2021-11-12 15:35:00|19.25|19.17|19.23|19.15|19.28|19.2|19.18|19.1|694
1636731600000|2021-11-12 15:40:00|19.19|19.11|19.13|19.05|19.21|19.13|19.13|19.05|210
1636731900000|2021-11-12 15:45:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|261
1636732200000|2021-11-12 15:50:00|||||||||79
1636732500000|2021-11-12 15:55:00|19.03|18.95|19.01|18.93|19.08|19|18.98|18.9|328
1636732800000|2021-11-12 16:00:00|18.98|18.9|18.98|18.9|19.03|18.95|18.93|18.85|2007
1636733100000|2021-11-12 16:05:00|18.94|18.86|18.94|18.86|18.98|18.9|18.94|18.86|453
1636733400000|2021-11-12 16:10:00|18.98|18.9|18.94|18.86|18.98|18.9|18.93|18.85|200
1636733700000|2021-11-12 16:15:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|614
1636734000000|2021-11-12 16:20:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|735
1636734300000|2021-11-12 16:25:00|||||||||1214
1636734600000|2021-11-12 16:30:00|18.94|18.86|18.94|18.86|18.98|18.9|18.94|18.86|354
1636734900000|2021-11-12 16:35:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|145
1636735200000|2021-11-12 16:40:00|||||||||11
1636735500000|2021-11-12 16:45:00|||||||||4
1636736100000|2021-11-12 16:55:00|||||||||3
1636736400000|2021-11-12 17:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.89|18.81|97
1636736700000|2021-11-12 17:05:00|18.99|18.91|18.97|18.89|18.99|18.91|18.96|18.88|56
1636737000000|2021-11-12 17:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|30
1636737300000|2021-11-12 17:15:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|9
1636737600000|2021-11-12 17:20:00|18.97|18.89|18.96|18.88|18.99|18.91|18.94|18.86|13
1636737900000|2021-11-12 17:25:00|18.97|18.89|18.96|18.88|18.97|18.89|18.94|18.86|2
1636738200000|2021-11-12 17:30:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|23
1636738500000|2021-11-12 17:35:00|||||||||10
1636738800000|2021-11-12 17:40:00|||||||||1
1636739100000|2021-11-12 17:45:00|||||||||6
1636739400000|2021-11-12 17:50:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|22
1636739700000|2021-11-12 17:55:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|17
1636740000000|2021-11-12 18:00:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|45
1636740300000|2021-11-12 18:05:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|17
1636740600000|2021-11-12 18:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|6
1636740900000|2021-11-12 18:15:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|21
1636741200000|2021-11-12 18:20:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|42
1636741500000|2021-11-12 18:25:00|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|3
1636741800000|2021-11-12 18:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|45
1636742100000|2021-11-12 18:35:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|3
1636742400000|2021-11-12 18:40:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1636742700000|2021-11-12 18:45:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|2
1636743000000|2021-11-12 18:50:00|||||||||1
1636743300000|2021-11-12 18:55:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1636743600000|2021-11-12 19:00:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1636744200000|2021-11-12 19:10:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1636744500000|2021-11-12 19:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1636744800000|2021-11-12 19:20:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1636745100000|2021-11-12 19:25:00|18.87|18.79|18.94|18.86|18.94|18.86|18.87|18.79|27
1636745400000|2021-11-12 19:30:00|18.89|18.81|18.97|18.89|18.99|18.91|18.89|18.81|67
1636745700000|2021-11-12 19:35:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|83
1636746000000|2021-11-12 19:40:00|18.94|18.86|18.94|18.86|18.97|18.89|18.94|18.86|8
1636746600000|2021-11-12 19:50:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1636746900000|2021-11-12 19:55:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|94
1636747200000|2021-11-12 20:00:00|18.95|18.87|18.95|18.87|18.99|18.91|18.95|18.87|5
1636747500000|2021-11-12 20:05:00|18.9|18.82|18.9|18.82|18.95|18.87|18.9|18.82|35
1636748100000|2021-11-12 20:15:00|18.95|18.87|18.92|18.84|18.95|18.87|18.9|18.82|20
1636749000000|2021-11-12 20:30:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1636749300000|2021-11-12 20:35:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|4
1636749600000|2021-11-12 20:40:00|18.94|18.86|18.95|18.87|18.95|18.87|18.92|18.84|2
1636749900000|2021-11-12 20:45:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|47
1636750200000|2021-11-12 20:50:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|3
1636750500000|2021-11-12 20:55:00|18.99|18.91|19.13|18.83|19.13|18.93|18.99|18.83|34
1636935300000|2021-11-15 00:15:00|19.15|19.07|19.14|18.84|19.45|19.15|18.9|18.69|30
1636935600000|2021-11-15 00:20:00|19.11|18.86|19.11|18.81|19.11|18.86|19.06|18.76|0
1636935900000|2021-11-15 00:25:00|19.09|18.79|19.11|18.81|19.14|18.84|19.09|18.79|0
1636936200000|2021-11-15 00:30:00|19.09|18.79|19.11|18.81|19.14|18.84|19.04|18.74|0
1636936500000|2021-11-15 00:35:00|19.06|18.76|19.06|18.76|19.11|18.81|19.02|18.72|0
1636936800000|2021-11-15 00:40:00|19.04|18.74|19.06|18.76|19.14|18.84|19.04|18.74|0
1636937100000|2021-11-15 00:45:00|19.09|18.79|19.06|18.76|19.21|18.91|19.04|18.74|0
1636937400000|2021-11-15 00:50:00|19.04|18.74|19.09|18.79|19.19|18.89|19.02|18.72|0
1636937700000|2021-11-15 00:55:00|19.06|18.76|19.16|18.86|19.19|18.89|19.06|18.76|0
1636938000000|2021-11-15 01:00:00|19.19|18.89|19.23|18.93|19.26|18.96|19.16|18.86|70
1636938300000|2021-11-15 01:05:00|19.21|18.91|19.21|18.91|19.24|18.94|19.19|18.89|0
1636938600000|2021-11-15 01:10:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.82|0
1636939200000|2021-11-15 01:20:00||18.82||18.87||18.87||18.82|0
1636939500000|2021-11-15 01:25:00|19.14|18.82|19.12|18.87|19.14|18.87|19.07|18.82|0
1636939800000|2021-11-15 01:30:00|19.07|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636940100000|2021-11-15 01:35:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.79|0
1636940400000|2021-11-15 01:40:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.79|0
1636940700000|2021-11-15 01:45:00|19.14|18.82|19.12|18.87|19.14|18.87|19.12|18.82|0
1636941000000|2021-11-15 01:50:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636941300000|2021-11-15 01:55:00|19.07|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636941600000|2021-11-15 02:00:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636941900000|2021-11-15 02:05:00|19.07|18.82|19.07|18.82|19.12|18.87|19.07|18.82|0
1636942200000|2021-11-15 02:10:00|19.09|18.84|19.12|18.87|19.12|18.87|19.09|18.82|0
1636942500000|2021-11-15 02:15:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636942800000|2021-11-15 02:20:00|19.09|18.82|19.12|18.87|19.14|18.87|19.07|18.8|0
1636943100000|2021-11-15 02:25:00|19.09|18.82|19.12|18.87|19.14|18.87|19.09|18.82|0
1636943400000|2021-11-15 02:30:00|19.09|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636943700000|2021-11-15 02:35:00|19.07|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636944000000|2021-11-15 02:40:00|19.1|18.82|19.12|18.87|19.14|18.87|19.07|18.82|0
1636944300000|2021-11-15 02:45:00|19.1|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636944600000|2021-11-15 02:50:00|19.1|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1636944900000|2021-11-15 02:55:00|19.1|18.82|19.12|18.87|19.14|18.87|19.07|18.8|0
1636945200000|2021-11-15 03:00:00|19.07|18.82|19.08|19|19.12|19.03|19.07|18.82|0
1636946100000|2021-11-15 03:15:00|19.16|19.08|19.29|19.04|19.29|19.15|19.16|19.04|4
1636946400000|2021-11-15 03:20:00|19.23|19.15|19.27|19.02|19.27|19.15|19.23|18.99|5
1636947000000|2021-11-15 03:30:00||18.97||18.97||19.02||18.97|0
1636947900000|2021-11-15 03:45:00||19.02||18.97||19.02||18.97|0
1636949100000|2021-11-15 04:05:00|19.22|19.02|19.22|18.97|19.22|19.02|19.22|18.97|2
1636949700000|2021-11-15 04:15:00|19.24|18.99|19.22|18.97|19.24|18.99|19.22|18.97|0
1636950000000|2021-11-15 04:20:00|19.24|18.99|19.22|18.97|19.24|18.99|19.22|18.97|0
1636950300000|2021-11-15 04:25:00|19.24|18.99|19.24|18.99|19.24|18.99|19.22|18.97|0
1636950900000|2021-11-15 04:35:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1636952400000|2021-11-15 05:00:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636952700000|2021-11-15 05:05:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636953000000|2021-11-15 05:10:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636953300000|2021-11-15 05:15:00|19.25|19|19.25|19|19.25|19|19.22|18.97|0
1636953600000|2021-11-15 05:20:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636953900000|2021-11-15 05:25:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636954200000|2021-11-15 05:30:00|19.25|19|19.25|19|19.25|19|19.22|18.97|0
1636954500000|2021-11-15 05:35:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636954800000|2021-11-15 05:40:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636955100000|2021-11-15 05:45:00|19.22|18.97|19.25|19|19.25|19|19.22|18.97|0
1636955400000|2021-11-15 05:50:00|19.22|18.97|19.22|18.97|19.25|19|19.22|18.97|0
1636955700000|2021-11-15 05:55:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636956000000|2021-11-15 06:00:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1636956300000|2021-11-15 06:05:00|19.23|18.98|19.23|18.98|19.25|19|19.23|18.98|0
1636956600000|2021-11-15 06:10:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1636956900000|2021-11-15 06:15:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636957200000|2021-11-15 06:20:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636957500000|2021-11-15 06:25:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636957800000|2021-11-15 06:30:00|19.23|18.98|19.23|18.98|19.25|19|19.23|18.98|0
1636958100000|2021-11-15 06:35:00|19.25|19|19.25|19|19.25|19|19.23|18.98|0
1636958700000|2021-11-15 06:45:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636959000000|2021-11-15 06:50:00|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1636959300000|2021-11-15 06:55:00|19.19|19.11|19.06|18.98|19.21|19.13|19.06|18.98|16
1636959600000|2021-11-15 07:00:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|8
1636959900000|2021-11-15 07:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1636960200000|2021-11-15 07:10:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1636960500000|2021-11-15 07:15:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|3
1636961100000|2021-11-15 07:25:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|24
1636961400000|2021-11-15 07:30:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|11
1636962000000|2021-11-15 07:40:00|19.07|18.99|18.99|18.91|19.07|18.99|18.99|18.91|46
1636962300000|2021-11-15 07:45:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|194
1636962600000|2021-11-15 07:50:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|22
1636962900000|2021-11-15 07:55:00|19.02|18.94|19.04|18.96|19.04|18.96|18.99|18.91|98
1636963200000|2021-11-15 08:00:00|19.02|18.94|18.97|18.89|19.07|18.99|18.97|18.89|294
1636963500000|2021-11-15 08:05:00|19.02|18.94|18.97|18.89|19.02|18.94|18.92|18.84|224
1636963800000|2021-11-15 08:10:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|94
1636964100000|2021-11-15 08:15:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|92
1636964400000|2021-11-15 08:20:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|520
1636964700000|2021-11-15 08:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.92|18.84|143
1636965000000|2021-11-15 08:30:00|18.99|18.91|18.99|18.91|19.02|18.94|18.99|18.91|316
1636965300000|2021-11-15 08:35:00|18.97|18.89|18.99|18.91|19.02|18.94|18.97|18.89|444
1636965600000|2021-11-15 08:40:00|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|426
1636965900000|2021-11-15 08:45:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|87
1636966200000|2021-11-15 08:50:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|229
1636966500000|2021-11-15 08:55:00|||||||||211
1636966800000|2021-11-15 09:00:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|439
1636967100000|2021-11-15 09:05:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|58
1636967400000|2021-11-15 09:10:00|||||||||1
1636967700000|2021-11-15 09:15:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|231
1636968000000|2021-11-15 09:20:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1636968300000|2021-11-15 09:25:00|||||||||1
1636968600000|2021-11-15 09:30:00|||||||||1
1636968900000|2021-11-15 09:35:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|536
1636969200000|2021-11-15 09:40:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|115
1636969500000|2021-11-15 09:45:00|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|130
1636969800000|2021-11-15 09:50:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|199
1636970100000|2021-11-15 09:55:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|637
1636970400000|2021-11-15 10:00:00|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|181
1636970700000|2021-11-15 10:05:00|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|238
1636971000000|2021-11-15 10:10:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|52
1636971300000|2021-11-15 10:15:00|18.98|18.9|18.97|18.89|18.98|18.9|18.92|18.84|542
1636971600000|2021-11-15 10:20:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|23
1636971900000|2021-11-15 10:25:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|43
1636972200000|2021-11-15 10:30:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|189
1636972500000|2021-11-15 10:35:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|165
1636972800000|2021-11-15 10:40:00|||||||||1
1636973100000|2021-11-15 10:45:00|19|18.92|19|18.92|19.03|18.95|18.98|18.9|425
1636973400000|2021-11-15 10:50:00|19.03|18.95|19|18.92|19.03|18.95|18.98|18.9|229
1636973700000|2021-11-15 10:55:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|375
1636974000000|2021-11-15 11:00:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|256
1636974300000|2021-11-15 11:05:00|||||||||26
1636974600000|2021-11-15 11:10:00|||||||||897
1636974900000|2021-11-15 11:15:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|306
1636975200000|2021-11-15 11:20:00|18.95|18.87|18.93|18.85|18.98|18.9|18.93|18.85|17
1636975500000|2021-11-15 11:25:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|496
1636976100000|2021-11-15 11:35:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|605
1636976400000|2021-11-15 11:40:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|224
1636977300000|2021-11-15 11:55:00|||||||||10
1636977600000|2021-11-15 12:00:00|19.01|18.93|19.01|18.93|19.03|18.95|18.98|18.9|332
1636977900000|2021-11-15 12:05:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|693
1636978200000|2021-11-15 12:10:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|11
1636978800000|2021-11-15 12:20:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|130
1636979100000|2021-11-15 12:25:00|||||||||37
1636979700000|2021-11-15 12:35:00|||||||||21
1636980000000|2021-11-15 12:40:00|||||||||2
1636980300000|2021-11-15 12:45:00|||||||||16
1636980600000|2021-11-15 12:50:00|||||||||19
1636980900000|2021-11-15 12:55:00|||||||||2
1636981200000|2021-11-15 13:00:00|||||||||79938
1636981500000|2021-11-15 13:05:00|||||||||79219
1636981800000|2021-11-15 13:10:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|9983
1636982100000|2021-11-15 13:15:00|||||||||110
1636982400000|2021-11-15 13:20:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|360
1636982700000|2021-11-15 13:25:00|18.99|18.91|18.98|18.9|19.01|18.93|18.98|18.9|10
1636983000000|2021-11-15 13:30:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1636983300000|2021-11-15 13:35:00|||||||||4
1636983600000|2021-11-15 13:40:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1636983900000|2021-11-15 13:45:00|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|181
1636984200000|2021-11-15 13:50:00|||||||||3
1636984800000|2021-11-15 14:00:00|||||||||484
1636985100000|2021-11-15 14:05:00|||||||||336
1636985400000|2021-11-15 14:10:00|||||||||60
1636986000000|2021-11-15 14:20:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|23
1636986300000|2021-11-15 14:25:00|||||||||123
1636986600000|2021-11-15 14:30:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|477
1636986900000|2021-11-15 14:35:00|||||||||124
1636987200000|2021-11-15 14:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.14|19.06|226
1636987500000|2021-11-15 14:45:00|19.16|19.08|19.24|19.16|19.24|19.16|19.14|19.06|156
1636987800000|2021-11-15 14:50:00|19.29|19.21|19.19|19.11|19.29|19.21|19.19|19.11|315
1636988100000|2021-11-15 14:55:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|38
1636988400000|2021-11-15 15:00:00|19.19|19.11|19.24|19.16|19.29|19.21|19.14|19.06|490
1636988700000|2021-11-15 15:05:00|||||||||68
1636989000000|2021-11-15 15:10:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|31
1636989300000|2021-11-15 15:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|101
1636989600000|2021-11-15 15:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|40
1636989900000|2021-11-15 15:25:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|183
1636990200000|2021-11-15 15:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|262
1636990500000|2021-11-15 15:35:00|19.24|19.16|19.34|19.26|19.34|19.26|19.24|19.16|193
1636990800000|2021-11-15 15:40:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|336
1636991100000|2021-11-15 15:45:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|87
1636991400000|2021-11-15 15:50:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|114
1636991700000|2021-11-15 15:55:00|||||||||40
1636992000000|2021-11-15 16:00:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|455
1636992300000|2021-11-15 16:05:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|122
1636992600000|2021-11-15 16:10:00|||||||||24
1636992900000|2021-11-15 16:15:00|||||||||80
1636993200000|2021-11-15 16:20:00|||||||||68
1636993500000|2021-11-15 16:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|969
1636993800000|2021-11-15 16:30:00|19.39|19.31|19.29|19.21|19.39|19.31|19.29|19.21|636
1636994100000|2021-11-15 16:35:00|19.32|19.24|19.39|19.31|19.39|19.31|19.32|19.24|233
1636994400000|2021-11-15 16:40:00|19.42|19.34|19.57|19.49|19.59|19.51|19.39|19.31|402
1636994700000|2021-11-15 16:45:00|19.59|19.51|19.49|19.41|19.59|19.51|19.44|19.36|88
1636995000000|2021-11-15 16:50:00|19.52|19.44|19.54|19.46|19.59|19.51|19.49|19.41|62
1636995300000|2021-11-15 16:55:00|19.49|19.41|19.49|19.41|19.54|19.46|19.49|19.41|49
1636995600000|2021-11-15 17:00:00|19.52|19.44|19.49|19.41|19.54|19.46|19.47|19.39|13
1636995900000|2021-11-15 17:05:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|8
1636996200000|2021-11-15 17:10:00|19.47|19.39|19.47|19.39|19.49|19.41|19.44|19.36|20
1636996500000|2021-11-15 17:15:00|19.49|19.41|19.52|19.44|19.54|19.46|19.47|19.39|4
1636996800000|2021-11-15 17:20:00|19.49|19.41|19.5|19.42|19.57|19.49|19.49|19.41|29
1636997100000|2021-11-15 17:25:00|19.52|19.44|19.5|19.42|19.55|19.47|19.47|19.39|12
1636997400000|2021-11-15 17:30:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|26
1636997700000|2021-11-15 17:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|20
1636998000000|2021-11-15 17:40:00|19.42|19.34|19.35|19.27|19.45|19.37|19.32|19.24|42
1636998600000|2021-11-15 17:50:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|11
1636998900000|2021-11-15 17:55:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1636999200000|2021-11-15 18:00:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|7
1636999500000|2021-11-15 18:05:00|||||||||2
1637000100000|2021-11-15 18:15:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|83
1637000400000|2021-11-15 18:20:00|19.3|19.22|19.22|19.14|19.3|19.22|19.2|19.12|13
1637000700000|2021-11-15 18:25:00|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|5
1637001000000|2021-11-15 18:30:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|11
1637001300000|2021-11-15 18:35:00|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|10
1637001900000|2021-11-15 18:45:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|3
1637002200000|2021-11-15 18:50:00|||||||||2
1637002500000|2021-11-15 18:55:00|||||||||6
1637002800000|2021-11-15 19:00:00|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|14
1637003100000|2021-11-15 19:05:00|||||||||6
1637003400000|2021-11-15 19:10:00|||||||||3
1637003700000|2021-11-15 19:15:00|19.33|19.25|19.3|19.22|19.35|19.27|19.3|19.22|13
1637004000000|2021-11-15 19:20:00|||||||||1
1637004300000|2021-11-15 19:25:00|||||||||3
1637004600000|2021-11-15 19:30:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|5
1637004900000|2021-11-15 19:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1637005200000|2021-11-15 19:40:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|5
1637005500000|2021-11-15 19:45:00|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|9
1637005800000|2021-11-15 19:50:00|19.23|19.15|19.25|19.17|19.25|19.17|19.2|19.12|11
1637006100000|2021-11-15 19:55:00|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|129
1637006400000|2021-11-15 20:00:00|19.23|19.15|19.23|19.15|19.25|19.17|19.2|19.12|92
1637006700000|2021-11-15 20:05:00|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|0
1637007000000|2021-11-15 20:10:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|3
1637007300000|2021-11-15 20:15:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|39
1637007600000|2021-11-15 20:20:00|19.15|19.07|19.15|19.07|19.18|19.1|19.15|19.07|4
1637008200000|2021-11-15 20:30:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|16
1637008500000|2021-11-15 20:35:00|||||||||2
1637008800000|2021-11-15 20:40:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|6
1637009100000|2021-11-15 20:45:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1637009400000|2021-11-15 20:50:00|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|26
1637009700000|2021-11-15 20:55:00|19.23|19.15|19.21|19.13|19.23|19.15|19.16|19.08|95
1637021700000|2021-11-16 00:15:00|19.25|18.95|19.25|18.95|19.28|18.98|19.23|18.93|0
1637022000000|2021-11-16 00:20:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1637022300000|2021-11-16 00:25:00|19.25|18.95|19.28|18.98|19.28|18.98|19.25|18.95|0
1637022600000|2021-11-16 00:30:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637022900000|2021-11-16 00:35:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637023200000|2021-11-16 00:40:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637023500000|2021-11-16 00:45:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637023800000|2021-11-16 00:50:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637024100000|2021-11-16 00:55:00|19.23|18.93|19.28|18.98|19.28|18.98|19.23|18.93|0
1637024400000|2021-11-16 01:00:00|19.25|18.95|19.28|18.98|19.28|18.98|19.25|18.95|0
1637024700000|2021-11-16 01:05:00|19.25|18.95|19.25|18.95|19.25|18.95|19.23|18.93|0
1637025000000|2021-11-16 01:10:00|19.2|18.9|19.25|18.95|19.25|18.95|19.2|18.9|0
1637025300000|2021-11-16 01:15:00|19.2|18.9|19.2|18.9|19.25|18.95|19.2|18.9|0
1637025600000|2021-11-16 01:20:00|19.23|18.93|19.23|18.93|19.23|18.93|19.2|18.9|0
1637025900000|2021-11-16 01:25:00|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1637026200000|2021-11-16 01:30:00|19.2|18.9|19.23|18.93|19.25|18.95|19.2|18.9|0
1637026500000|2021-11-16 01:35:00|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1637026800000|2021-11-16 01:40:00|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1637027100000|2021-11-16 01:45:00|19.2|18.9|19.2|18.9|19.23|18.93|19.2|18.9|0
1637027400000|2021-11-16 01:50:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1637030100000|2021-11-16 02:35:00||18.93||18.93||18.93||18.93|0
1637036400000|2021-11-16 04:20:00|19.23|18.98|19.23|18.93|19.23|18.98|19.23|18.93|0
1637036700000|2021-11-16 04:25:00||18.98||18.98||18.98||18.93|0
1637037000000|2021-11-16 04:30:00||18.93||18.98||18.98||18.93|0
1637037300000|2021-11-16 04:35:00||18.93||18.93||18.93||18.93|0
1637038200000|2021-11-16 04:50:00||18.98||18.98||18.98||18.98|0
1637038800000|2021-11-16 05:00:00|19.21|18.96|19.23|18.98|19.23|18.98|19.21|18.96|0
1637040000000|2021-11-16 05:20:00|19.26|19.01|19.28|19.03|19.28|19.03|19.23|18.98|0
1637040300000|2021-11-16 05:25:00||18.98||18.98||19.03||18.98|0
1637040600000|2021-11-16 05:30:00|19.23|18.96|19.28|18.98|19.28|18.98|19.23|18.96|0
1637040900000|2021-11-16 05:35:00|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|0
1637041200000|2021-11-16 05:40:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1637043000000|2021-11-16 06:10:00||19.04||19.04||19.04||19.04|0
1637043900000|2021-11-16 06:25:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1637044200000|2021-11-16 06:30:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1637045400000|2021-11-16 06:50:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1637046000000|2021-11-16 07:00:00|19.2|19.12|19.15|19.07|19.26|19.12|19.1|18.96|13
1637046300000|2021-11-16 07:05:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1637046900000|2021-11-16 07:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1637047200000|2021-11-16 07:20:00|||||||||3
1637047800000|2021-11-16 07:30:00|||||||||20
1637048400000|2021-11-16 07:40:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|59
1637049300000|2021-11-16 07:55:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|15
1637049600000|2021-11-16 08:00:00|19.2|19.12|19.18|19.1|19.2|19.12|19.13|19.05|251
1637049900000|2021-11-16 08:05:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|151
1637050200000|2021-11-16 08:10:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|62
1637050500000|2021-11-16 08:15:00|19.23|19.15|19.25|19.17|19.28|19.2|19.23|19.15|92
1637050800000|2021-11-16 08:20:00|19.23|19.15|19.28|19.2|19.3|19.22|19.23|19.15|320
1637051100000|2021-11-16 08:25:00|19.3|19.22|19.28|19.2|19.3|19.22|19.25|19.17|30
1637051400000|2021-11-16 08:30:00|19.23|19.15|19.25|19.17|19.28|19.2|19.23|19.15|377
1637051700000|2021-11-16 08:35:00|19.28|19.2|19.28|19.2|19.3|19.22|19.23|19.15|171
1637052000000|2021-11-16 08:40:00|19.3|19.22|19.28|19.2|19.3|19.22|19.23|19.15|178
1637052300000|2021-11-16 08:45:00|19.33|19.25|19.33|19.25|19.33|19.25|19.28|19.2|220
1637052600000|2021-11-16 08:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|348
1637052900000|2021-11-16 08:55:00|||||||||12
1637053200000|2021-11-16 09:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|13
1637053500000|2021-11-16 09:05:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|40
1637053800000|2021-11-16 09:10:00|19.33|19.25|19.33|19.25|19.36|19.28|19.33|19.25|162
1637054100000|2021-11-16 09:15:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|30
1637054400000|2021-11-16 09:20:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|21
1637054700000|2021-11-16 09:25:00|||||||||183
1637055000000|2021-11-16 09:30:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|149
1637055300000|2021-11-16 09:35:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|224
1637055600000|2021-11-16 09:40:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|111
1637055900000|2021-11-16 09:45:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|55
1637056200000|2021-11-16 09:50:00|||||||||23
1637056500000|2021-11-16 09:55:00|||||||||31
1637056800000|2021-11-16 10:00:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|106
1637057100000|2021-11-16 10:05:00|||||||||1
1637057400000|2021-11-16 10:10:00|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|981
1637057700000|2021-11-16 10:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1637058000000|2021-11-16 10:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|10
1637058300000|2021-11-16 10:25:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|114
1637058600000|2021-11-16 10:30:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|158
1637058900000|2021-11-16 10:35:00|||||||||63
1637059200000|2021-11-16 10:40:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|171
1637059500000|2021-11-16 10:45:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|232
1637059800000|2021-11-16 10:50:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|53
1637060100000|2021-11-16 10:55:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|73
1637060400000|2021-11-16 11:00:00|||||||||151
1637060700000|2021-11-16 11:05:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|139
1637061000000|2021-11-16 11:10:00|||||||||17
1637061300000|2021-11-16 11:15:00|||||||||19
1637061600000|2021-11-16 11:20:00|||||||||57
1637061900000|2021-11-16 11:25:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|142
1637062200000|2021-11-16 11:30:00|19.28|19.2|19.28|19.2|19.33|19.25|19.28|19.2|145
1637062500000|2021-11-16 11:35:00|||||||||9
1637062800000|2021-11-16 11:40:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|17
1637063100000|2021-11-16 11:45:00|||||||||20
1637063400000|2021-11-16 11:50:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|78
1637063700000|2021-11-16 11:55:00|||||||||46
1637064000000|2021-11-16 12:00:00|||||||||30
1637064300000|2021-11-16 12:05:00|||||||||15
1637064600000|2021-11-16 12:10:00|||||||||37
1637064900000|2021-11-16 12:15:00|||||||||23
1637065200000|2021-11-16 12:20:00|||||||||27
1637065500000|2021-11-16 12:25:00|||||||||40
1637065800000|2021-11-16 12:30:00|||||||||49
1637066100000|2021-11-16 12:35:00|||||||||50
1637066400000|2021-11-16 12:40:00|||||||||32
1637066700000|2021-11-16 12:45:00|||||||||38
1637067000000|2021-11-16 12:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|185
1637067300000|2021-11-16 12:55:00|||||||||461
1637067600000|2021-11-16 13:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|348
1637067900000|2021-11-16 13:05:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|82
1637068200000|2021-11-16 13:10:00|||||||||21
1637068500000|2021-11-16 13:15:00|||||||||24
1637068800000|2021-11-16 13:20:00|||||||||212
1637069100000|2021-11-16 13:25:00|||||||||49
1637069400000|2021-11-16 13:30:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|103
1637069700000|2021-11-16 13:35:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|105
1637070000000|2021-11-16 13:40:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|387
1637070300000|2021-11-16 13:45:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|253
1637070600000|2021-11-16 13:50:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|164
1637070900000|2021-11-16 13:55:00|||||||||477
1637071200000|2021-11-16 14:00:00|||||||||153
1637071500000|2021-11-16 14:05:00|||||||||38
1637071800000|2021-11-16 14:10:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|245
1637072100000|2021-11-16 14:15:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|243
1637072400000|2021-11-16 14:20:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|42
1637072700000|2021-11-16 14:25:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|89
1637073000000|2021-11-16 14:30:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|346
1637073300000|2021-11-16 14:35:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|338
1637073600000|2021-11-16 14:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|441
1637073900000|2021-11-16 14:45:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|423
1637074200000|2021-11-16 14:50:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|232
1637074500000|2021-11-16 14:55:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|273
1637074800000|2021-11-16 15:00:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|328
1637075100000|2021-11-16 15:05:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|426
1637075400000|2021-11-16 15:10:00|||||||||554
1637075700000|2021-11-16 15:15:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|168
1637076000000|2021-11-16 15:20:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|351
1637076300000|2021-11-16 15:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|278
1637076600000|2021-11-16 15:30:00|19.37|19.29|19.34|19.26|19.39|19.31|19.29|19.21|632
1637076900000|2021-11-16 15:35:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|319
1637077200000|2021-11-16 15:40:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|601
1637077500000|2021-11-16 15:45:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|141
1637077800000|2021-11-16 15:50:00|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|263
1637078100000|2021-11-16 15:55:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|219
1637078400000|2021-11-16 16:00:00|||||||||215
1637078700000|2021-11-16 16:05:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|357
1637079000000|2021-11-16 16:10:00|||||||||42
1637079300000|2021-11-16 16:15:00|||||||||713
1637079600000|2021-11-16 16:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|1939
1637079900000|2021-11-16 16:25:00|19.22|19.14|19.14|19.06|19.24|19.16|19.14|19.06|2546
1637080200000|2021-11-16 16:30:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|384
1637080500000|2021-11-16 16:35:00|||||||||163
1637080800000|2021-11-16 16:40:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|195
1637081100000|2021-11-16 16:45:00|||||||||3
1637081400000|2021-11-16 16:50:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|223
1637081700000|2021-11-16 16:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|136
1637082000000|2021-11-16 17:00:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|178
1637082900000|2021-11-16 17:15:00|||||||||119
1637083200000|2021-11-16 17:20:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|20
1637083500000|2021-11-16 17:25:00|||||||||21
1637083800000|2021-11-16 17:30:00|||||||||9
1637084400000|2021-11-16 17:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|31
1637084700000|2021-11-16 17:45:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|50
1637085600000|2021-11-16 18:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|154
1637085900000|2021-11-16 18:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|15
1637086500000|2021-11-16 18:15:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|58
1637086800000|2021-11-16 18:20:00|||||||||11
1637087700000|2021-11-16 18:35:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|213
1637088000000|2021-11-16 18:40:00|||||||||92
1637089200000|2021-11-16 19:00:00|||||||||4
1637089500000|2021-11-16 19:05:00|||||||||9
1637091900000|2021-11-16 19:45:00|||||||||1
1637092200000|2021-11-16 19:50:00|||||||||59
1637092500000|2021-11-16 19:55:00|||||||||10
1637092800000|2021-11-16 20:00:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|21
1637093100000|2021-11-16 20:05:00|||||||||3
1637094000000|2021-11-16 20:20:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|4
1637094300000|2021-11-16 20:25:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|15
1637094900000|2021-11-16 20:35:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|6
1637095200000|2021-11-16 20:40:00|||||||||2
1637095500000|2021-11-16 20:45:00|||||||||67
1637095800000|2021-11-16 20:50:00|19.23|19.15|19.3|19.22|19.3|19.22|19.23|19.15|37
1637096100000|2021-11-16 20:55:00|19.28|19.2|19.4|19.32|19.42|19.34|19.28|19.2|82
1637108100000|2021-11-17 00:15:00|19.43|19.13|19.42|19.12|19.51|19.21|19.39|19.09|0
1637108400000|2021-11-17 00:20:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637108700000|2021-11-17 00:25:00|19.44|19.14|19.49|19.19|19.49|19.19|19.44|19.14|0
1637109000000|2021-11-17 00:30:00|19.47|19.17|19.47|19.17|19.47|19.17|19.44|19.14|0
1637109300000|2021-11-17 00:35:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637109600000|2021-11-17 00:40:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637109900000|2021-11-17 00:45:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637110200000|2021-11-17 00:50:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|1
1637110500000|2021-11-17 00:55:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1637110800000|2021-11-17 01:00:00|19.44|19.14|19.44|19.14|19.47|19.17|19.44|19.14|8
1637111100000|2021-11-17 01:05:00|19.47|19.17|19.44|19.14|19.49|19.19|19.44|19.14|0
1637111400000|2021-11-17 01:10:00|19.47|19.17|19.44|19.14|19.49|19.19|19.44|19.14|0
1637111700000|2021-11-17 01:15:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637112000000|2021-11-17 01:20:00|19.47|19.17|19.47|19.17|19.49|19.19|19.44|19.14|1
1637112300000|2021-11-17 01:25:00|19.44|19.14|19.47|19.17|19.49|19.19|19.44|19.14|0
1637112600000|2021-11-17 01:30:00|19.44|19.14|19.47|19.17|19.47|19.18|19.26|19.14|1
1637112900000|2021-11-17 01:35:00|19.44|19.14|19.49|19.19|19.49|19.19|19.44|19.14|0
1637113200000|2021-11-17 01:40:00|19.47|19.17|19.47|19.17|19.49|19.19|19.44|19.14|3
1637113500000|2021-11-17 01:45:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1637113800000|2021-11-17 01:50:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637114100000|2021-11-17 01:55:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637114400000|2021-11-17 02:00:00|19.47|19.17|19.44|19.14|19.49|19.19|19.44|19.14|0
1637114700000|2021-11-17 02:05:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1637115000000|2021-11-17 02:10:00|19.47|19.17|19.45|19.15|19.47|19.17|19.44|19.14|0
1637115300000|2021-11-17 02:15:00|19.47|19.17|19.45|19.15|19.47|19.17|19.44|19.14|0
1637115600000|2021-11-17 02:20:00|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|0
1637115900000|2021-11-17 02:25:00|19.47|19.17|19.45|19.15|19.47|19.17|19.44|19.14|0
1637116200000|2021-11-17 02:30:00|19.47|19.17|19.45|19.15|19.49|19.19|19.44|19.14|0
1637116500000|2021-11-17 02:35:00|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|0
1637116800000|2021-11-17 02:40:00|19.44|19.14|19.45|19.15|19.49|19.19|19.44|19.14|0
1637117100000|2021-11-17 02:45:00|19.47|19.17|19.45|19.15|19.49|19.19|19.45|19.15|0
1637117400000|2021-11-17 02:50:00|19.47|19.17|19.47|19.17|19.49|19.19|19.45|19.15|0
1637118900000|2021-11-17 03:15:00|19.5|19.2|19.47|19.17|19.5|19.2|19.47|19.17|0
1637119200000|2021-11-17 03:20:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1637119500000|2021-11-17 03:25:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1637121000000|2021-11-17 03:50:00|19.54|19.24|19.54|19.24|19.54|19.24|19.52|19.22|0
1637121300000|2021-11-17 03:55:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1637121600000|2021-11-17 04:00:00|19.52|19.22|19.54|19.24|19.54|19.24|19.52|19.22|0
1637121900000|2021-11-17 04:05:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1637122200000|2021-11-17 04:10:00|19.52|19.22|19.52|19.22|19.55|19.25|19.52|19.22|0
1637122800000|2021-11-17 04:20:00|19.5|19.2|19.47|19.17|19.5|19.2|19.45|19.15|0
1637125800000|2021-11-17 05:10:00||19.22||19.17||19.22||19.17|0
1637126100000|2021-11-17 05:15:00|19.48|19.18|19.47|19.22|19.48|19.22|19.47|19.17|0
1637126400000|2021-11-17 05:20:00|19.48|19.18|19.48|19.18|19.48|19.22|19.47|19.18|0
1637126700000|2021-11-17 05:25:00|19.47|19.22|19.47|19.22|19.48|19.22|19.47|19.18|0
1637127000000|2021-11-17 05:30:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1637127300000|2021-11-17 05:35:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1637127600000|2021-11-17 05:40:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1637127900000|2021-11-17 05:45:00||19.23||19.18||19.23||19.18|0
1637128500000|2021-11-17 05:55:00|19.45|19.15|19.43|19.13|19.48|19.18|19.4|19.1|45
1637128800000|2021-11-17 06:00:00|19.45|19.15|19.45|19.15|19.45|19.15|19.43|19.13|0
1637129700000|2021-11-17 06:15:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|10
1637130000000|2021-11-17 06:20:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|0
1637130300000|2021-11-17 06:25:00|19.43|19.13|19.4|19.1|19.43|19.13|19.4|19.1|0
1637130600000|2021-11-17 06:30:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1637131200000|2021-11-17 06:40:00|19.38|19.18|19.43|19.13|19.43|19.18|19.38|19.13|0
1637132400000|2021-11-17 07:00:00|19.45|19.18|19.34|19.26|19.45|19.26|19.34|19.18|0
1637133300000|2021-11-17 07:15:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1637133600000|2021-11-17 07:20:00|19.32|19.24|19.34|19.26|19.37|19.29|19.32|19.24|12
1637133900000|2021-11-17 07:25:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|6
1637134200000|2021-11-17 07:30:00|||||||||5
1637134800000|2021-11-17 07:40:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|11
1637135100000|2021-11-17 07:45:00|||||||||9
1637135700000|2021-11-17 07:55:00|||||||||1
1637136000000|2021-11-17 08:00:00|19.35|19.27|19.27|19.19|19.37|19.29|19.27|19.19|162
1637136300000|2021-11-17 08:05:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|103
1637136600000|2021-11-17 08:10:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|320
1637136900000|2021-11-17 08:15:00|19.17|19.09|19.27|19.19|19.27|19.19|19.17|19.09|179
1637137200000|2021-11-17 08:20:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|54
1637137500000|2021-11-17 08:25:00|||||||||26
1637137800000|2021-11-17 08:30:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|85
1637138100000|2021-11-17 08:35:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|185
1637138400000|2021-11-17 08:40:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|145
1637138700000|2021-11-17 08:45:00|19.18|19.1|19.22|19.14|19.22|19.14|19.17|19.09|90
1637139000000|2021-11-17 08:50:00|||||||||238
1637139600000|2021-11-17 09:00:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|19
1637139900000|2021-11-17 09:05:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|46
1637140200000|2021-11-17 09:10:00|||||||||13
1637140500000|2021-11-17 09:15:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|33
1637140800000|2021-11-17 09:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|39
1637141100000|2021-11-17 09:25:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|21
1637141400000|2021-11-17 09:30:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|31
1637141700000|2021-11-17 09:35:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|147
1637142000000|2021-11-17 09:40:00|19.35|19.27|19.33|19.25|19.37|19.29|19.33|19.25|68
1637142300000|2021-11-17 09:45:00|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|43
1637142600000|2021-11-17 09:50:00|19.37|19.29|19.38|19.3|19.38|19.3|19.33|19.25|115
1637142900000|2021-11-17 09:55:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|36
1637143200000|2021-11-17 10:00:00|||||||||40
1637143500000|2021-11-17 10:05:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|53
1637144100000|2021-11-17 10:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|183
1637144400000|2021-11-17 10:20:00|||||||||27
1637144700000|2021-11-17 10:25:00|||||||||26
1637145000000|2021-11-17 10:30:00|||||||||367
1637145300000|2021-11-17 10:35:00|||||||||31
1637145900000|2021-11-17 10:45:00|||||||||6
1637146200000|2021-11-17 10:50:00|||||||||1
1637146500000|2021-11-17 10:55:00|||||||||4
1637146800000|2021-11-17 11:00:00|||||||||54
1637147100000|2021-11-17 11:05:00|||||||||150
1637147400000|2021-11-17 11:10:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|96
1637147700000|2021-11-17 11:15:00|||||||||2
1637148000000|2021-11-17 11:20:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|22
1637148600000|2021-11-17 11:30:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|38
1637149500000|2021-11-17 11:45:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|20
1637149800000|2021-11-17 11:50:00|19.33|19.25|19.43|19.35|19.43|19.35|19.33|19.25|50
1637150100000|2021-11-17 11:55:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|23
1637150400000|2021-11-17 12:00:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|168
1637150700000|2021-11-17 12:05:00|||||||||20
1637151000000|2021-11-17 12:10:00|||||||||6
1637151600000|2021-11-17 12:20:00|||||||||1
1637152500000|2021-11-17 12:35:00|||||||||2
1637152800000|2021-11-17 12:40:00|||||||||2
1637153100000|2021-11-17 12:45:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|78
1637153400000|2021-11-17 12:50:00|||||||||1
1637154000000|2021-11-17 13:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1637154300000|2021-11-17 13:05:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|121
1637154600000|2021-11-17 13:10:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|37
1637154900000|2021-11-17 13:15:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|126
1637155200000|2021-11-17 13:20:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|74
1637155500000|2021-11-17 13:25:00|||||||||2
1637156100000|2021-11-17 13:35:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|115
1637156400000|2021-11-17 13:40:00|||||||||20
1637156700000|2021-11-17 13:45:00|||||||||50
1637157000000|2021-11-17 13:50:00|||||||||1
1637157300000|2021-11-17 13:55:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|353
1637157600000|2021-11-17 14:00:00|19.28|19.2|19.28|19.2|19.33|19.25|19.28|19.2|497
1637157900000|2021-11-17 14:05:00|||||||||7
1637158200000|2021-11-17 14:10:00|||||||||114
1637158500000|2021-11-17 14:15:00|||||||||53
1637159100000|2021-11-17 14:25:00|19.24|19.16|19.24|19.16|19.28|19.2|19.24|19.16|40
1637159400000|2021-11-17 14:30:00|19.28|19.2|19.33|19.25|19.34|19.26|19.24|19.16|340
1637159700000|2021-11-17 14:35:00|19.38|19.3|19.29|19.21|19.38|19.3|19.29|19.21|424
1637160000000|2021-11-17 14:40:00|19.33|19.25|19.29|19.21|19.33|19.25|19.28|19.2|117
1637160300000|2021-11-17 14:45:00|19.28|19.2|19.33|19.25|19.33|19.25|19.24|19.16|281
1637160600000|2021-11-17 14:50:00|19.38|19.3|19.48|19.4|19.48|19.4|19.38|19.3|377
1637160900000|2021-11-17 14:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|87
1637161200000|2021-11-17 15:00:00|19.48|19.4|19.39|19.31|19.49|19.41|19.39|19.31|107
1637161500000|2021-11-17 15:05:00|19.43|19.35|19.39|19.31|19.44|19.36|19.39|19.31|199
1637161800000|2021-11-17 15:10:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|127
1637162100000|2021-11-17 15:15:00|19.36|19.28|19.39|19.31|19.43|19.35|19.36|19.28|80
1637162400000|2021-11-17 15:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.39|19.31|431
1637162700000|2021-11-17 15:25:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|254
1637163000000|2021-11-17 15:30:00|19.39|19.31|19.39|19.31|19.43|19.35|19.38|19.3|148
1637163300000|2021-11-17 15:35:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|59
1637163600000|2021-11-17 15:40:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|148
1637163900000|2021-11-17 15:45:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|123
1637164200000|2021-11-17 15:50:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|1226
1637164500000|2021-11-17 15:55:00|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|158
1637164800000|2021-11-17 16:00:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|63
1637165100000|2021-11-17 16:05:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|37
1637165400000|2021-11-17 16:10:00|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|219
1637165700000|2021-11-17 16:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|23
1637166000000|2021-11-17 16:20:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|183
1637166300000|2021-11-17 16:25:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|1122
1637166600000|2021-11-17 16:30:00|||||||||1123
1637166900000|2021-11-17 16:35:00|||||||||13
1637167200000|2021-11-17 16:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|241
1637167500000|2021-11-17 16:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|185
1637167800000|2021-11-17 16:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|12
1637168100000|2021-11-17 16:55:00|||||||||132
1637168400000|2021-11-17 17:00:00|||||||||21
1637168700000|2021-11-17 17:05:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|18
1637169000000|2021-11-17 17:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1637169300000|2021-11-17 17:15:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|9
1637169600000|2021-11-17 17:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1637169900000|2021-11-17 17:25:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|45
1637170200000|2021-11-17 17:30:00|19.64|19.56|19.49|19.41|19.64|19.56|19.49|19.41|63
1637170500000|2021-11-17 17:35:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1637170800000|2021-11-17 17:40:00|19.51|19.43|19.49|19.41|19.54|19.46|19.49|19.41|10
1637171100000|2021-11-17 17:45:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|20
1637171400000|2021-11-17 17:50:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|4
1637171700000|2021-11-17 17:55:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|7
1637172000000|2021-11-17 18:00:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|4
1637172300000|2021-11-17 18:05:00|||||||||7
1637172600000|2021-11-17 18:10:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|30
1637172900000|2021-11-17 18:15:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|94
1637173200000|2021-11-17 18:20:00|||||||||5
1637174100000|2021-11-17 18:35:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|12
1637174400000|2021-11-17 18:40:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|19
1637174700000|2021-11-17 18:45:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1637175000000|2021-11-17 18:50:00|19.39|19.31|19.39|19.31|19.44|19.36|19.39|19.31|5
1637175600000|2021-11-17 19:00:00|||||||||3
1637175900000|2021-11-17 19:05:00|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|15
1637176200000|2021-11-17 19:10:00|||||||||1
1637176500000|2021-11-17 19:15:00|19.49|19.41|19.49|19.41|19.49|19.41|19.44|19.36|14
1637176800000|2021-11-17 19:20:00|||||||||3
1637177100000|2021-11-17 19:25:00|||||||||1
1637177400000|2021-11-17 19:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1637177700000|2021-11-17 19:35:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|7
1637178000000|2021-11-17 19:40:00|||||||||6
1637178300000|2021-11-17 19:45:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|10
1637178600000|2021-11-17 19:50:00|19.5|19.42|19.59|19.51|19.59|19.51|19.5|19.42|9
1637178900000|2021-11-17 19:55:00|19.55|19.47|19.54|19.46|19.59|19.51|19.54|19.46|78
1637179200000|2021-11-17 20:00:00|||||||||1
1637179500000|2021-11-17 20:05:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|3
1637179800000|2021-11-17 20:10:00|||||||||1
1637180100000|2021-11-17 20:15:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|13
1637180400000|2021-11-17 20:20:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1637181000000|2021-11-17 20:30:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|3
1637181300000|2021-11-17 20:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1637181600000|2021-11-17 20:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1637181900000|2021-11-17 20:45:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|3
1637182200000|2021-11-17 20:50:00|19.62|19.54|19.69|19.61|19.69|19.61|19.6|19.52|42
1637182500000|2021-11-17 20:55:00|19.67|19.59|19.69|19.61|19.7|19.62|19.64|19.56|76
1637194500000|2021-11-18 00:15:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1637194800000|2021-11-18 00:20:00|19.83|19.53|19.81|19.51|19.84|19.54|19.81|19.51|5
1637195100000|2021-11-18 00:25:00|19.84|19.54|19.84|19.54|19.84|19.54|19.81|19.51|0
1637195400000|2021-11-18 00:30:00|19.81|19.51|19.84|19.54|19.84|19.54|19.81|19.51|0
1637195700000|2021-11-18 00:35:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1637196000000|2021-11-18 00:40:00|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|0
1637196300000|2021-11-18 00:45:00|19.79|19.49|19.79|19.49|19.81|19.51|19.76|19.46|1
1637196900000|2021-11-18 00:55:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637197200000|2021-11-18 01:00:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637197500000|2021-11-18 01:05:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637197800000|2021-11-18 01:10:00|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1637198100000|2021-11-18 01:15:00|19.76|19.46|19.79|19.49|19.81|19.51|19.76|19.46|0
1637198700000|2021-11-18 01:25:00|19.81|19.51|19.79|19.49|19.81|19.51|19.77|19.47|1
1637199600000|2021-11-18 01:40:00|19.77|19.47|19.81|19.51|19.81|19.51|19.77|19.47|0
1637199900000|2021-11-18 01:45:00|19.79|19.49|19.79|19.49|19.81|19.51|19.79|19.49|0
1637200200000|2021-11-18 01:50:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1637200500000|2021-11-18 01:55:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1637200800000|2021-11-18 02:00:00|19.79|19.49|19.79|19.49|19.81|19.51|19.76|19.46|0
1637201100000|2021-11-18 02:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.79|19.49|0
1637201400000|2021-11-18 02:10:00|19.79|19.49|19.82|19.52|19.82|19.52|19.79|19.49|0
1637201700000|2021-11-18 02:15:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1637202300000|2021-11-18 02:25:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|0
1637202600000|2021-11-18 02:30:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1637202900000|2021-11-18 02:35:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1637203200000|2021-11-18 02:40:00|19.81|19.52|19.81|19.51|19.81|19.52|19.79|19.49|0
1637203500000|2021-11-18 02:45:00|19.79|19.49|19.79|19.49|19.82|19.52|19.79|19.49|0
1637204100000|2021-11-18 02:55:00|19.82|19.52|19.82|19.52|19.82|19.52|19.79|19.49|0
1637204400000|2021-11-18 03:00:00|19.79|19.49|19.79|19.49|19.82|19.52|19.57|19.49|1
1637205000000|2021-11-18 03:10:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1637205600000|2021-11-18 03:20:00||19.57||19.57||19.57||19.57|0
1637206500000|2021-11-18 03:35:00||19.52||19.57||19.57||19.52|0
1637206800000|2021-11-18 03:40:00||19.52||19.52||19.57||19.52|0
1637211300000|2021-11-18 04:55:00|19.77|19.47|19.82|19.52|19.82|19.52|19.77|19.47|0
1637211600000|2021-11-18 05:00:00|19.8|19.5|19.77|19.47|19.82|19.52|19.77|19.47|0
1637213400000|2021-11-18 05:30:00|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1637213700000|2021-11-18 05:35:00|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1637214600000|2021-11-18 05:50:00|19.72||19.72||19.72||19.72||0
1637215800000|2021-11-18 06:10:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1637216400000|2021-11-18 06:20:00|19.64|19.56|19.64|19.56|19.7|19.56|19.64|19.45|0
1637216700000|2021-11-18 06:25:00|19.7|19.45|19.7|19.45|19.7|19.56|19.64|19.45|0
1637217000000|2021-11-18 06:30:00|19.64|19.56|19.64|19.56|19.72|19.56|19.64|19.45|0
1637217300000|2021-11-18 06:35:00|19.7|19.45|19.7|19.45|19.7|19.56|19.64|19.45|6
1637218800000|2021-11-18 07:00:00|19.64|19.56|19.7|19.45|19.7|19.56|19.64|19.45|0
1637219400000|2021-11-18 07:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1637220600000|2021-11-18 07:30:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1637221200000|2021-11-18 07:40:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1637222100000|2021-11-18 07:55:00|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|50
1637222400000|2021-11-18 08:00:00|19.67|19.59|19.71|19.63|19.71|19.63|19.66|19.58|306
1637222700000|2021-11-18 08:05:00|19.76|19.68|19.57|19.49|19.76|19.68|19.57|19.49|367
1637223000000|2021-11-18 08:10:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|133
1637223300000|2021-11-18 08:15:00|19.57|19.49|19.57|19.49|19.62|19.54|19.57|19.49|72
1637223600000|2021-11-18 08:20:00|||||||||20
1637223900000|2021-11-18 08:25:00|19.6|19.52|19.58|19.5|19.62|19.54|19.57|19.49|106
1637224200000|2021-11-18 08:30:00|||||||||90
1637224500000|2021-11-18 08:35:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|101
1637224800000|2021-11-18 08:40:00|19.57|19.49|19.53|19.45|19.58|19.5|19.53|19.45|33
1637225100000|2021-11-18 08:45:00|||||||||12
1637225400000|2021-11-18 08:50:00|||||||||54
1637225700000|2021-11-18 08:55:00|||||||||19
1637226000000|2021-11-18 09:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|91
1637226300000|2021-11-18 09:05:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|51
1637226600000|2021-11-18 09:10:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|72
1637226900000|2021-11-18 09:15:00|19.52|19.44|19.52|19.44|19.52|19.44|19.48|19.4|33
1637227200000|2021-11-18 09:20:00|19.48|19.4|19.48|19.4|19.52|19.44|19.48|19.4|45
1637227500000|2021-11-18 09:25:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|3
1637228100000|2021-11-18 09:35:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|74
1637228400000|2021-11-18 09:40:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|8
1637228700000|2021-11-18 09:45:00|||||||||9
1637229000000|2021-11-18 09:50:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|96
1637229300000|2021-11-18 09:55:00|19.53|19.45|19.53|19.45|19.58|19.5|19.53|19.45|19
1637229600000|2021-11-18 10:00:00|||||||||19
1637229900000|2021-11-18 10:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|23
1637230200000|2021-11-18 10:10:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|82
1637230500000|2021-11-18 10:15:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|62
1637230800000|2021-11-18 10:20:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|67
1637231100000|2021-11-18 10:25:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1637231400000|2021-11-18 10:30:00|||||||||17
1637232000000|2021-11-18 10:40:00|||||||||2
1637232300000|2021-11-18 10:45:00|||||||||3
1637232600000|2021-11-18 10:50:00|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|92
1637232900000|2021-11-18 10:55:00|||||||||3
1637233200000|2021-11-18 11:00:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1637233500000|2021-11-18 11:05:00|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|5
1637234100000|2021-11-18 11:15:00|||||||||8
1637234400000|2021-11-18 11:20:00|||||||||4
1637234700000|2021-11-18 11:25:00|||||||||31
1637235000000|2021-11-18 11:30:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|41
1637235300000|2021-11-18 11:35:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|17
1637235900000|2021-11-18 11:45:00|||||||||30
1637236200000|2021-11-18 11:50:00|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|13
1637236500000|2021-11-18 11:55:00|||||||||1
1637236800000|2021-11-18 12:00:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|1
1637237700000|2021-11-18 12:15:00|19.54|19.46|19.54|19.46|19.58|19.5|19.54|19.46|49
1637238000000|2021-11-18 12:20:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1637238300000|2021-11-18 12:25:00|||||||||7
1637238600000|2021-11-18 12:30:00|||||||||1
1637238900000|2021-11-18 12:35:00|||||||||8
1637239200000|2021-11-18 12:40:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|42
1637239500000|2021-11-18 12:45:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|30
1637239800000|2021-11-18 12:50:00|||||||||3
1637240100000|2021-11-18 12:55:00|||||||||18
1637240700000|2021-11-18 13:05:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|218
1637241000000|2021-11-18 13:10:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|28
1637241900000|2021-11-18 13:25:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|66
1637242200000|2021-11-18 13:30:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|32
1637242500000|2021-11-18 13:35:00|||||||||50
1637242800000|2021-11-18 13:40:00|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|70
1637243100000|2021-11-18 13:45:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|6
1637243400000|2021-11-18 13:50:00|||||||||32
1637243700000|2021-11-18 13:55:00|||||||||1
1637244000000|2021-11-18 14:00:00|||||||||4
1637244600000|2021-11-18 14:10:00|||||||||53
1637244900000|2021-11-18 14:15:00|||||||||12
1637245200000|2021-11-18 14:20:00|||||||||8
1637245500000|2021-11-18 14:25:00|||||||||42
1637245800000|2021-11-18 14:30:00|19.68|19.6|19.78|19.7|19.78|19.7|19.68|19.6|40
1637246100000|2021-11-18 14:35:00|19.8|19.72|19.83|19.75|19.88|19.8|19.78|19.7|327
1637246400000|2021-11-18 14:40:00|19.88|19.8|19.92|19.84|19.92|19.84|19.87|19.79|382
1637246700000|2021-11-18 14:45:00|19.88|19.8|19.83|19.75|19.92|19.84|19.83|19.75|397
1637247000000|2021-11-18 14:50:00|19.85|19.77|19.93|19.85|19.93|19.85|19.83|19.75|104
1637247300000|2021-11-18 14:55:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|57
1637247600000|2021-11-18 15:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.88|19.8|181
1637247900000|2021-11-18 15:05:00|19.95|19.87|20.03|19.95|20.03|19.95|19.93|19.85|284
1637248200000|2021-11-18 15:10:00|20.05|19.97|20.12|20.04|20.15|20.07|20.03|19.95|415
1637248500000|2021-11-18 15:15:00|20.13|20.05|20.18|20.1|20.18|20.1|20.08|20|844
1637248800000|2021-11-18 15:20:00|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|662
1637249100000|2021-11-18 15:25:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|474
1637249400000|2021-11-18 15:30:00|20.18|20.1|20.13|20.05|20.23|20.15|20.13|20.05|333
1637249700000|2021-11-18 15:35:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|364
1637250000000|2021-11-18 15:40:00|20.11|20.03|20.08|20|20.13|20.05|20.08|20|348
1637250300000|2021-11-18 15:45:00|20.04|19.96|20.03|19.95|20.08|20|20.01|19.93|324
1637250600000|2021-11-18 15:50:00|20.01|19.93|19.94|19.86|20.03|19.95|19.94|19.86|219
1637250900000|2021-11-18 15:55:00|19.96|19.88|19.93|19.85|19.96|19.88|19.89|19.81|215
1637251200000|2021-11-18 16:00:00|19.94|19.86|20.03|19.95|20.03|19.95|19.93|19.85|107
1637251500000|2021-11-18 16:05:00|19.98|19.9|19.98|19.9|20.03|19.95|19.98|19.9|203
1637251800000|2021-11-18 16:10:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|82
1637252100000|2021-11-18 16:15:00|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|370
1637252400000|2021-11-18 16:20:00|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|1811
1637252700000|2021-11-18 16:25:00|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|2483
1637253000000|2021-11-18 16:30:00|19.89|19.81|19.74|19.66|19.89|19.81|19.69|19.61|1032
1637253300000|2021-11-18 16:35:00|19.79|19.71|19.74|19.66|19.79|19.71|19.69|19.61|77
1637253600000|2021-11-18 16:40:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|35
1637254200000|2021-11-18 16:50:00|||||||||1
1637254500000|2021-11-18 16:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|36
1637254800000|2021-11-18 17:00:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|48
1637255100000|2021-11-18 17:05:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|4
1637255400000|2021-11-18 17:10:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|11
1637255700000|2021-11-18 17:15:00|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|22
1637256000000|2021-11-18 17:20:00|19.69|19.61|19.6|19.52|19.69|19.61|19.6|19.52|68
1637256300000|2021-11-18 17:25:00|19.55|19.47|19.54|19.46|19.59|19.51|19.54|19.46|30
1637256600000|2021-11-18 17:30:00|19.59|19.51|19.59|19.51|19.59|19.51|19.54|19.46|33
1637256900000|2021-11-18 17:35:00|19.57|19.49|19.57|19.49|19.59|19.51|19.54|19.46|118
1637257200000|2021-11-18 17:40:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|5
1637257500000|2021-11-18 17:45:00|19.57|19.49|19.64|19.56|19.64|19.56|19.55|19.47|10
1637257800000|2021-11-18 17:50:00|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|56
1637258100000|2021-11-18 17:55:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|1
1637258400000|2021-11-18 18:00:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1637258700000|2021-11-18 18:05:00|||||||||4
1637259000000|2021-11-18 18:10:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|12
1637259300000|2021-11-18 18:15:00|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|14
1637259600000|2021-11-18 18:20:00|19.62|19.54|19.6|19.52|19.64|19.56|19.6|19.52|9
1637259900000|2021-11-18 18:25:00|19.59|19.51|19.6|19.52|19.62|19.54|19.59|19.51|2
1637260500000|2021-11-18 18:35:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1637260800000|2021-11-18 18:40:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|3
1637261100000|2021-11-18 18:45:00|19.57|19.49|19.64|19.56|19.64|19.56|19.57|19.49|6
1637261400000|2021-11-18 18:50:00|19.65|19.57|19.65|19.57|19.69|19.61|19.65|19.57|25
1637261700000|2021-11-18 18:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|25
1637262000000|2021-11-18 19:00:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|105
1637262600000|2021-11-18 19:10:00|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|30
1637262900000|2021-11-18 19:15:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|5
1637263200000|2021-11-18 19:20:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|2
1637263500000|2021-11-18 19:25:00|19.72|19.64|19.69|19.61|19.74|19.66|19.69|19.61|6
1637263800000|2021-11-18 19:30:00|19.72|19.64|19.69|19.61|19.74|19.66|19.69|19.61|2
1637264100000|2021-11-18 19:35:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1637264700000|2021-11-18 19:45:00|19.65|19.57|19.65|19.57|19.69|19.61|19.65|19.57|11
1637265000000|2021-11-18 19:50:00|19.67|19.59|19.65|19.57|19.67|19.59|19.62|19.54|0
1637265300000|2021-11-18 19:55:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|6
1637265600000|2021-11-18 20:00:00|19.69|19.61|19.7|19.62|19.72|19.64|19.67|19.59|0
1637266200000|2021-11-18 20:10:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1637266500000|2021-11-18 20:15:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1637267100000|2021-11-18 20:25:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|3
1637267400000|2021-11-18 20:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1637267700000|2021-11-18 20:35:00|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|1
1637268000000|2021-11-18 20:40:00|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|11
1637268300000|2021-11-18 20:45:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|13
1637268600000|2021-11-18 20:50:00|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|101
1637268900000|2021-11-18 20:55:00|19.89|19.81|19.98|19.9|19.98|19.9|19.89|19.81|91
1637280900000|2021-11-19 00:15:00|20|19.7|20.05|19.8|20.05|19.8|20|19.7|0
1637281200000|2021-11-19 00:20:00|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1637283600000|2021-11-19 01:00:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1637284200000|2021-11-19 01:10:00|20.01|19.93|20.04|19.79|20.04|19.93|20.01|19.79|1
1637284800000|2021-11-19 01:20:00|20.03|19.78|19.92|19.84|20.03|19.85|19.92|19.78|0
1637286000000|2021-11-19 01:40:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1637286300000|2021-11-19 01:45:00|19.88|19.8|19.83|19.75|19.94|19.8|19.83|19.69|0
1637286600000|2021-11-19 01:50:00|19.88|19.8|19.83|19.75|19.94|19.8|19.83|19.69|0
1637286900000|2021-11-19 01:55:00|19.94|19.69|19.88|19.8|19.94|19.8|19.83|19.67|0
1637287200000|2021-11-19 02:00:00|19.94|19.69|19.88|19.8|19.94|19.8|19.83|19.69|0
1637287500000|2021-11-19 02:05:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1637287800000|2021-11-19 02:10:00|19.83|19.75|19.94|19.69|19.94|19.75|19.83|19.69|0
1637288100000|2021-11-19 02:15:00|19.96|19.71|19.99|19.74|19.99|19.74|19.96|19.71|0
1637288400000|2021-11-19 02:20:00|19.97|19.72|19.99|19.74|19.99|19.74|19.96|19.71|0
1637288700000|2021-11-19 02:25:00|19.97|19.72|19.96|19.71|19.97|19.72|19.96|19.71|0
1637289000000|2021-11-19 02:30:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.67|0
1637289300000|2021-11-19 02:35:00|19.89|19.67|19.92|19.67|19.92|19.72|19.79|19.64|0
1637289900000|2021-11-19 02:45:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1637290200000|2021-11-19 02:50:00|19.9|19.65|19.9|19.65|19.9|19.73|19.79|19.62|0
1637290500000|2021-11-19 02:55:00|19.79|19.71|19.79|19.71|19.9|19.71|19.79|19.65|0
1637290800000|2021-11-19 03:00:00|19.9|19.65|19.9|19.65|19.9|19.71|19.79|19.62|0
1637291100000|2021-11-19 03:05:00|19.79|19.71|19.79|19.71|19.9|19.73|19.79|19.65|0
1637291400000|2021-11-19 03:10:00|19.9|19.65|19.85|19.6|19.9|19.71|19.78|19.59|0
1637291700000|2021-11-19 03:15:00|19.79|19.71|19.79|19.71|19.9|19.73|19.79|19.6|0
1637292000000|2021-11-19 03:20:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.62|0
1637292300000|2021-11-19 03:25:00|19.9|19.65|19.9|19.65|19.9|19.73|19.79|19.65|0
1637292600000|2021-11-19 03:30:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1637295000000|2021-11-19 04:10:00|19.87|19.62|19.88|19.63|19.9|19.65|19.87|19.62|0
1637295300000|2021-11-19 04:15:00|19.9|19.65|19.9|19.65|19.9|19.65|19.88|19.63|0
1637295600000|2021-11-19 04:20:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1637298300000|2021-11-19 05:05:00|19.9|19.62|19.92|19.67|19.92|19.67|19.9|19.62|0
1637301000000|2021-11-19 05:50:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1637304900000|2021-11-19 06:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1637305200000|2021-11-19 07:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1637305500000|2021-11-19 07:05:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1637306100000|2021-11-19 07:15:00|||||||||2
1637306700000|2021-11-19 07:25:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1637307600000|2021-11-19 07:40:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|71
1637307900000|2021-11-19 07:45:00|19.65|19.57|19.72|19.64|19.72|19.64|19.65|19.57|35
1637308500000|2021-11-19 07:55:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1637308800000|2021-11-19 08:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|25
1637309100000|2021-11-19 08:05:00|||||||||20
1637309400000|2021-11-19 08:10:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|65
1637309700000|2021-11-19 08:15:00|19.8|19.72|19.72|19.64|19.8|19.72|19.72|19.64|43
1637310600000|2021-11-19 08:30:00|19.68|19.6|19.73|19.65|19.77|19.69|19.68|19.6|40
1637310900000|2021-11-19 08:35:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|131
1637311200000|2021-11-19 08:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|32
1637311500000|2021-11-19 08:45:00|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|18
1637311800000|2021-11-19 08:50:00|19.73|19.65|19.72|19.64|19.77|19.69|19.72|19.64|23
1637312100000|2021-11-19 08:55:00|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|72
1637312400000|2021-11-19 09:00:00|19.75|19.67|19.72|19.64|19.77|19.69|19.72|19.64|5
1637312700000|2021-11-19 09:05:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|16
1637313000000|2021-11-19 09:10:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1637313300000|2021-11-19 09:15:00|19.77|19.69|19.73|19.65|19.77|19.69|19.72|19.64|123
1637313600000|2021-11-19 09:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|65
1637313900000|2021-11-19 09:25:00|19.82|19.74|19.97|19.89|19.97|19.89|19.82|19.74|470
1637314200000|2021-11-19 09:30:00|20.02|19.94|20.11|20.03|20.21|20.13|20.01|19.93|658
1637314500000|2021-11-19 09:35:00|20.16|20.08|20.23|20.15|20.23|20.15|20.06|19.98|480
1637314800000|2021-11-19 09:40:00|20.26|20.18|20.4|20.32|20.43|20.35|20.21|20.13|789
1637315100000|2021-11-19 09:45:00|20.38|20.3|20.26|20.18|20.4|20.32|20.13|20.05|560
1637315400000|2021-11-19 09:50:00|20.23|20.15|20.31|20.23|20.31|20.23|20.18|20.1|188
1637315700000|2021-11-19 09:55:00|20.28|20.2|20.36|20.28|20.4|20.32|20.21|20.13|472
1637316000000|2021-11-19 10:00:00|20.38|20.3|20.5|20.42|20.5|20.42|20.35|20.27|514
1637316300000|2021-11-19 10:05:00|20.55|20.47|20.65|20.57|20.65|20.57|20.55|20.47|362
1637316600000|2021-11-19 10:10:00|20.7|20.62|20.8|20.72|20.84|20.76|20.7|20.62|642
1637316900000|2021-11-19 10:15:00|20.75|20.67|20.51|20.43|20.8|20.72|20.46|20.38|461
1637317200000|2021-11-19 10:20:00|20.53|20.45|20.41|20.33|20.55|20.47|20.36|20.28|179
1637317500000|2021-11-19 10:25:00|20.36|20.28|20.36|20.28|20.41|20.33|20.26|20.18|175
1637317800000|2021-11-19 10:30:00|20.4|20.32|20.46|20.38|20.5|20.42|20.36|20.28|194
1637318100000|2021-11-19 10:35:00|20.43|20.35|20.41|20.33|20.5|20.42|20.41|20.33|125
1637318400000|2021-11-19 10:40:00|20.4|20.32|20.36|20.28|20.41|20.33|20.31|20.23|92
1637318700000|2021-11-19 10:45:00|20.4|20.32|20.36|20.28|20.41|20.33|20.36|20.28|98
1637319000000|2021-11-19 10:50:00|20.33|20.25|20.31|20.23|20.41|20.33|20.26|20.18|158
1637319300000|2021-11-19 10:55:00|20.26|20.18|20.26|20.18|20.31|20.23|20.21|20.13|77
1637319600000|2021-11-19 11:00:00|20.24|20.16|20.31|20.23|20.31|20.23|20.21|20.13|63
1637319900000|2021-11-19 11:05:00|20.34|20.26|20.4|20.32|20.41|20.33|20.31|20.23|92
1637320200000|2021-11-19 11:10:00|20.41|20.33|20.41|20.33|20.41|20.33|20.34|20.26|44
1637320500000|2021-11-19 11:15:00|20.39|20.31|20.36|20.28|20.39|20.31|20.31|20.23|13
1637320800000|2021-11-19 11:20:00|20.41|20.33|20.46|20.38|20.46|20.38|20.36|20.28|82
1637321100000|2021-11-19 11:25:00|20.5|20.42|20.46|20.38|20.5|20.42|20.41|20.33|89
1637321400000|2021-11-19 11:30:00|20.44|20.36|20.51|20.43|20.55|20.47|20.41|20.33|22
1637321700000|2021-11-19 11:35:00|20.53|20.45|20.61|20.53|20.61|20.53|20.51|20.43|69
1637322000000|2021-11-19 11:40:00|20.63|20.55|20.66|20.58|20.71|20.63|20.61|20.53|194
1637322300000|2021-11-19 11:45:00|20.61|20.53|20.71|20.63|20.71|20.63|20.61|20.53|101
1637322600000|2021-11-19 11:50:00|20.75|20.67|20.75|20.67|20.8|20.72|20.66|20.58|567
1637322900000|2021-11-19 11:55:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|98
1637323200000|2021-11-19 12:00:00|20.77|20.69|20.8|20.72|20.85|20.77|20.75|20.67|152
1637323500000|2021-11-19 12:05:00|20.77|20.69|20.61|20.53|20.8|20.72|20.6|20.52|129
1637323800000|2021-11-19 12:10:00|20.63|20.55|20.75|20.67|20.75|20.67|20.63|20.55|124
1637324100000|2021-11-19 12:15:00|20.7|20.62|20.75|20.67|20.8|20.72|20.7|20.62|133
1637324400000|2021-11-19 12:20:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|399
1637324700000|2021-11-19 12:25:00|20.77|20.69|20.7|20.62|20.8|20.72|20.7|20.62|365
1637325000000|2021-11-19 12:30:00|20.72|20.64|20.7|20.62|20.77|20.69|20.7|20.62|336
1637325300000|2021-11-19 12:35:00|20.68|20.6|20.7|20.62|20.75|20.67|20.65|20.57|222
1637325600000|2021-11-19 12:40:00|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|8
1637325900000|2021-11-19 12:45:00|20.82|20.74|20.85|20.77|20.9|20.82|20.8|20.72|165
1637326200000|2021-11-19 12:50:00|||||||||58
1637326500000|2021-11-19 12:55:00|20.8|20.72|20.8|20.72|20.85|20.77|20.8|20.72|31
1637326800000|2021-11-19 13:00:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|15
1637327100000|2021-11-19 13:05:00|20.8|20.72|20.8|20.72|20.85|20.77|20.8|20.72|126
1637327400000|2021-11-19 13:10:00|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|84
1637327700000|2021-11-19 13:15:00|20.81|20.73|20.9|20.82|20.9|20.82|20.8|20.72|253
1637328000000|2021-11-19 13:20:00|20.85|20.77|20.8|20.72|20.86|20.78|20.8|20.72|60
1637328300000|2021-11-19 13:25:00|20.85|20.77|20.75|20.67|20.85|20.77|20.71|20.63|208
1637328600000|2021-11-19 13:30:00|20.8|20.72|20.85|20.77|20.9|20.82|20.8|20.72|178
1637328900000|2021-11-19 13:35:00|20.8|20.72|20.8|20.72|20.85|20.77|20.8|20.72|270
1637329200000|2021-11-19 13:40:00|20.75|20.67|20.75|20.67|20.75|20.67|20.71|20.63|70
1637329500000|2021-11-19 13:45:00|20.73|20.65|20.7|20.62|20.75|20.67|20.66|20.58|84
1637329800000|2021-11-19 13:50:00|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|112
1637330100000|2021-11-19 13:55:00|20.7|20.62|20.7|20.62|20.7|20.62|20.66|20.58|119
1637330400000|2021-11-19 14:00:00|20.71|20.63|20.76|20.68|20.78|20.7|20.7|20.62|354
1637330700000|2021-11-19 14:05:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|160
1637331000000|2021-11-19 14:10:00|20.66|20.58|20.51|20.43|20.66|20.58|20.51|20.43|576
1637331300000|2021-11-19 14:15:00|20.46|20.38|20.41|20.33|20.46|20.38|20.36|20.28|922
1637331600000|2021-11-19 14:20:00|20.39|20.31|20.41|20.33|20.41|20.33|20.32|20.24|504
1637331900000|2021-11-19 14:25:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|234
1637332200000|2021-11-19 14:30:00|20.39|20.31|20.61|20.53|20.66|20.58|20.36|20.28|535
1637332500000|2021-11-19 14:35:00|20.56|20.48|20.51|20.43|20.61|20.53|20.47|20.39|319
1637332800000|2021-11-19 14:40:00|20.47|20.39|20.42|20.34|20.56|20.48|20.42|20.34|169
1637333100000|2021-11-19 14:45:00|20.39|20.31|20.42|20.34|20.51|20.43|20.37|20.29|344
1637333400000|2021-11-19 14:50:00|20.41|20.33|20.46|20.38|20.51|20.43|20.41|20.33|174
1637333700000|2021-11-19 14:55:00|20.42|20.34|20.41|20.33|20.46|20.38|20.41|20.33|269
1637334000000|2021-11-19 15:00:00|20.42|20.34|20.61|20.53|20.66|20.58|20.42|20.34|523
1637334300000|2021-11-19 15:05:00|20.56|20.48|20.66|20.58|20.66|20.58|20.56|20.48|285
1637334600000|2021-11-19 15:10:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|226
1637334900000|2021-11-19 15:15:00|20.71|20.63|20.66|20.58|20.76|20.68|20.61|20.53|531
1637335200000|2021-11-19 15:20:00|20.63|20.55|20.66|20.58|20.71|20.63|20.61|20.53|344
1637335500000|2021-11-19 15:25:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|260
1637335800000|2021-11-19 15:30:00|20.81|20.73|20.76|20.68|20.81|20.73|20.71|20.63|882
1637336100000|2021-11-19 15:35:00|20.71|20.63|20.71|20.63|20.76|20.68|20.71|20.63|65
1637336400000|2021-11-19 15:40:00|20.76|20.68|20.66|20.58|20.76|20.68|20.66|20.58|198
1637336700000|2021-11-19 15:45:00|20.67|20.59|20.67|20.59|20.71|20.63|20.67|20.59|326
1637337000000|2021-11-19 15:50:00|20.66|20.58|20.67|20.59|20.71|20.63|20.57|20.49|251
1637337300000|2021-11-19 15:55:00|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|200
1637337600000|2021-11-19 16:00:00|20.72|20.64|20.64|20.56|20.72|20.64|20.62|20.54|558
1637337900000|2021-11-19 16:05:00|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|619
1637338200000|2021-11-19 16:10:00|20.57|20.49|20.61|20.53|20.62|20.54|20.57|20.49|423
1637338500000|2021-11-19 16:15:00|20.57|20.49|20.52|20.44|20.61|20.53|20.52|20.44|1138
1637338800000|2021-11-19 16:20:00|20.5|20.42|20.42|20.34|20.52|20.44|20.42|20.34|2968
1637339100000|2021-11-19 16:25:00|20.37|20.29|20.32|20.24|20.42|20.34|20.32|20.24|4056
1637339400000|2021-11-19 16:30:00|20.37|20.29|20.47|20.39|20.51|20.43|20.35|20.27|371
1637339700000|2021-11-19 16:35:00|20.49|20.41|20.42|20.34|20.51|20.43|20.42|20.34|80
1637340000000|2021-11-19 16:40:00|||||||||11
1637340300000|2021-11-19 16:45:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|42
1637340900000|2021-11-19 16:55:00|20.33|20.25|20.27|20.19|20.33|20.25|20.27|20.19|48
1637341200000|2021-11-19 17:00:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|127
1637341500000|2021-11-19 17:05:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|14
1637341800000|2021-11-19 17:10:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|7
1637342100000|2021-11-19 17:15:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|5
1637342400000|2021-11-19 17:20:00|20.18|20.1|20.18|20.1|20.22|20.14|20.18|20.1|5
1637343300000|2021-11-19 17:35:00|20.17|20.09|20.2|20.12|20.23|20.15|20.13|20.05|93
1637343600000|2021-11-19 17:40:00|20.23|20.15|20.23|20.15|20.27|20.19|20.2|20.12|16
1637343900000|2021-11-19 17:45:00|20.27|20.19|20.27|20.19|20.27|20.19|20.23|20.15|19
1637344200000|2021-11-19 17:50:00|20.25|20.17|20.23|20.15|20.27|20.19|20.23|20.15|12
1637344500000|2021-11-19 17:55:00|20.25|20.17|20.28|20.2|20.32|20.24|20.25|20.17|17
1637344800000|2021-11-19 18:00:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1637345100000|2021-11-19 18:05:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|31
1637345400000|2021-11-19 18:10:00|20.28|20.2|20.37|20.29|20.37|20.29|20.28|20.2|52
1637345700000|2021-11-19 18:15:00|20.35|20.27|20.35|20.27|20.37|20.29|20.33|20.25|42
1637346000000|2021-11-19 18:20:00|20.37|20.29|20.35|20.27|20.37|20.29|20.33|20.25|17
1637346300000|2021-11-19 18:25:00|20.37|20.29|20.47|20.39|20.47|20.39|20.35|20.27|24
1637346600000|2021-11-19 18:30:00|20.45|20.37|20.42|20.34|20.47|20.39|20.42|20.34|12
1637346900000|2021-11-19 18:35:00|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|7
1637347200000|2021-11-19 18:40:00|20.54|20.46|20.42|20.34|20.54|20.46|20.42|20.34|4
1637347500000|2021-11-19 18:45:00|20.47|20.39|20.47|20.39|20.47|20.39|20.42|20.34|7
1637347800000|2021-11-19 18:50:00|20.44|20.36|20.42|20.34|20.47|20.39|20.42|20.34|10
1637348400000|2021-11-19 19:00:00|||||||||1
1637348700000|2021-11-19 19:05:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|13
1637349000000|2021-11-19 19:10:00|||||||||1
1637349300000|2021-11-19 19:15:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|5
1637349600000|2021-11-19 19:20:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|2
1637349900000|2021-11-19 19:25:00|20.47|20.39|20.49|20.41|20.52|20.44|20.44|20.36|24
1637350200000|2021-11-19 19:30:00|20.47|20.39|20.52|20.44|20.57|20.49|20.47|20.39|50
1637350800000|2021-11-19 19:40:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|3
1637351100000|2021-11-19 19:45:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|4
1637351400000|2021-11-19 19:50:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1637351700000|2021-11-19 19:55:00|20.52|20.44|20.45|20.37|20.52|20.44|20.45|20.37|82
1637352000000|2021-11-19 20:00:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|9
1637352300000|2021-11-19 20:05:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1637352600000|2021-11-19 20:10:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|3
1637352900000|2021-11-19 20:15:00|20.52|20.44|20.5|20.42|20.56|20.48|20.5|20.42|40
1637353200000|2021-11-19 20:20:00|20.52|20.44|20.45|20.37|20.52|20.44|20.45|20.37|1
1637353800000|2021-11-19 20:30:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|2
1637354100000|2021-11-19 20:35:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|9
1637354400000|2021-11-19 20:40:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|2
1637354700000|2021-11-19 20:45:00|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|14
1637355000000|2021-11-19 20:50:00|20.54|20.46|20.56|20.48|20.56|20.48|20.52|20.44|18
1637355300000|2021-11-19 20:55:00|20.51|20.43|20.55|20.47|20.56|20.48|20.51|20.43|113
1637355600000|2021-11-19 21:00:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1637540100000|2021-11-22 00:15:00|20.75|20.45|20.7|20.4|20.76|20.46|20.69|20.39|0
1637540400000|2021-11-22 00:20:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1637540700000|2021-11-22 00:25:00|20.64|20.34|20.66|20.36|20.66|20.36|20.64|20.34|0
1637541000000|2021-11-22 00:30:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1637541300000|2021-11-22 00:35:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1637541900000|2021-11-22 00:45:00|20.64|20.34|20.59|20.34|20.64|20.35|20.59|20.34|0
1637542200000|2021-11-22 00:50:00|20.57|20.32|20.59|20.34|20.59|20.38|20.46|20.32|0
1637542500000|2021-11-22 00:55:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637542800000|2021-11-22 01:00:00|20.57|20.32|20.57|20.32|20.59|20.38|20.46|20.32|0
1637543100000|2021-11-22 01:05:00|20.59|20.34|20.57|20.32|20.59|20.34|20.57|20.32|0
1637543400000|2021-11-22 01:10:00|20.59|20.34|20.57|20.32|20.59|20.34|20.57|20.32|0
1637543700000|2021-11-22 01:15:00|20.59|20.34|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544000000|2021-11-22 01:20:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544300000|2021-11-22 01:25:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544600000|2021-11-22 01:30:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637544900000|2021-11-22 01:35:00|20.57|20.32|20.57|20.32|20.59|20.34|20.57|20.32|0
1637545200000|2021-11-22 01:40:00|20.59|20.34|20.59|20.34|20.59|20.34|20.57|20.32|0
1637545500000|2021-11-22 01:45:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637545800000|2021-11-22 01:50:00|20.58|20.33|20.56|20.31|20.58|20.35|20.43|20.31|0
1637546400000|2021-11-22 02:00:00|20.46|20.38|20.46|20.38|20.56|20.38|20.46|20.31|0
1637546700000|2021-11-22 02:05:00|20.56|20.31|20.46|20.38|20.56|20.38|20.45|20.31|0
1637547000000|2021-11-22 02:10:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|7
1637548200000|2021-11-22 02:30:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1637549400000|2021-11-22 02:50:00|20.56|20.31|20.46|20.38|20.57|20.44|20.45|20.31|22
1637549700000|2021-11-22 02:55:00|20.45|20.37|20.56|20.31|20.56|20.42|20.45|20.31|22
1637550000000|2021-11-22 03:00:00|20.5|20.42|20.59|20.34|20.61|20.43|20.5|20.32|79
1637553600000|2021-11-22 04:00:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1637553900000|2021-11-22 04:05:00|20.55|20.3|20.38|20.3|20.55|20.34|20.38|20.23|3
1637554200000|2021-11-22 04:10:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1637554500000|2021-11-22 04:15:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1637555700000|2021-11-22 04:35:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1637556000000|2021-11-22 04:40:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1637556300000|2021-11-22 04:45:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1637556600000|2021-11-22 04:50:00|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1637556900000|2021-11-22 04:55:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|5
1637557200000|2021-11-22 05:00:00|20.44|20.19|20.38|20.3|20.44|20.3|20.38|20.19|0
1637557800000|2021-11-22 05:10:00|20.44|20.19|20.38|20.3|20.44|20.3|20.38|20.19|0
1637558100000|2021-11-22 05:15:00|20.44|20.19|20.38|20.3|20.44|20.3|20.38|20.19|0
1637558400000|2021-11-22 05:20:00|20.44|20.19|20.38|20.3|20.45|20.3|20.36|20.19|0
1637558700000|2021-11-22 05:25:00|20.45|20.2|20.45|20.2|20.45|20.3|20.36|20.2|0
1637559000000|2021-11-22 05:30:00|20.38|20.3|20.45|20.2|20.45|20.3|20.38|20.2|0
1637560500000|2021-11-22 05:55:00|20.43|20.18|20.45|20.2|20.45|20.2|20.43|20.18|0
1637562300000|2021-11-22 06:25:00|20.42|20.17|20.45|20.2|20.45|20.2|20.42|20.17|0
1637562600000|2021-11-22 06:30:00|20.43|20.18|20.41|20.33|20.45|20.33|20.38|20.18|0
1637562900000|2021-11-22 06:35:00|20.39|20.31|20.55|20.3|20.55|20.33|20.39|20.28|1
1637563200000|2021-11-22 06:40:00|20.6||20.55||20.6||20.55||0
1637563500000|2021-11-22 06:45:00|20.6||20.55||20.6||20.55||0
1637563800000|2021-11-22 06:50:00|20.53|20.28|20.4|20.32|20.53|20.34|20.4|20.28|0
1637564100000|2021-11-22 06:55:00|20.53|20.28|20.53|20.28|20.55|20.34|20.42|20.28|5
1637564400000|2021-11-22 07:00:00|20.52|20.27|20.35|20.27|20.52|20.34|20.29|20.21|79
1637564700000|2021-11-22 07:05:00|20.33|20.25|20.33|20.25|20.35|20.27|20.31|20.23|2
1637565000000|2021-11-22 07:10:00|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1637565300000|2021-11-22 07:15:00|||||||||1
1637565600000|2021-11-22 07:20:00|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|1
1637565900000|2021-11-22 07:25:00|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|0
1637566200000|2021-11-22 07:30:00|20.44|20.36|20.35|20.27|20.44|20.36|20.35|20.27|172
1637567100000|2021-11-22 07:45:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|9
1637567400000|2021-11-22 07:50:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|24
1637567700000|2021-11-22 07:55:00|20.38|20.3|20.4|20.32|20.4|20.32|20.36|20.28|0
1637568000000|2021-11-22 08:00:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|14
1637568300000|2021-11-22 08:05:00|20.38|20.3|20.41|20.33|20.41|20.33|20.36|20.28|114
1637568600000|2021-11-22 08:10:00|20.36|20.28|20.29|20.21|20.41|20.33|20.29|20.21|146
1637568900000|2021-11-22 08:15:00|20.31|20.23|20.19|20.11|20.31|20.23|20.19|20.11|2659
1637569200000|2021-11-22 08:20:00|20.18|20.1|20.18|20.1|20.18|20.1|20.14|20.06|48
1637569500000|2021-11-22 08:25:00|20.19|20.11|20.23|20.15|20.28|20.2|20.19|20.11|67
1637569800000|2021-11-22 08:30:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|4
1637570100000|2021-11-22 08:35:00|20.23|20.15|20.22|20.14|20.27|20.19|20.18|20.1|44
1637570400000|2021-11-22 08:40:00|||||||||2
1637570700000|2021-11-22 08:45:00|20.18|20.1|20.18|20.1|20.22|20.14|20.17|20.09|176
1637571000000|2021-11-22 08:50:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|36
1637571300000|2021-11-22 08:55:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|66
1637571600000|2021-11-22 09:00:00|20.22|20.14|20.18|20.1|20.23|20.15|20.18|20.1|26
1637571900000|2021-11-22 09:05:00|||||||||112
1637572200000|2021-11-22 09:10:00|20.19|20.11|20.21|20.13|20.23|20.15|20.18|20.1|60
1637572500000|2021-11-22 09:15:00|20.18|20.1|20.25|20.17|20.27|20.19|20.18|20.1|69
1637572800000|2021-11-22 09:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.18|20.1|55
1637573100000|2021-11-22 09:25:00|20.21|20.13|20.21|20.13|20.23|20.15|20.18|20.1|13
1637573400000|2021-11-22 09:30:00|20.19|20.11|20.28|20.2|20.28|20.2|20.19|20.11|30
1637573700000|2021-11-22 09:35:00|20.24|20.16|20.33|20.25|20.33|20.25|20.24|20.16|217
1637574000000|2021-11-22 09:40:00|||||||||3
1637574300000|2021-11-22 09:45:00|20.37|20.29|20.38|20.3|20.38|20.3|20.33|20.25|79
1637574600000|2021-11-22 09:50:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1637574900000|2021-11-22 09:55:00|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|2
1637575200000|2021-11-22 10:00:00|||||||||5
1637575500000|2021-11-22 10:05:00|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|54
1637575800000|2021-11-22 10:10:00|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|33
1637576100000|2021-11-22 10:15:00|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|177
1637576400000|2021-11-22 10:20:00|20.32|20.24|20.32|20.24|20.33|20.25|20.28|20.2|189
1637576700000|2021-11-22 10:25:00|20.3|20.22|20.32|20.24|20.33|20.25|20.28|20.2|14
1637577000000|2021-11-22 10:30:00|20.3|20.22|20.32|20.24|20.32|20.24|20.28|20.2|22
1637577300000|2021-11-22 10:35:00|20.33|20.25|20.33|20.25|20.33|20.25|20.29|20.21|1
1637577600000|2021-11-22 10:40:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|25
1637577900000|2021-11-22 10:45:00|20.29|20.21|20.28|20.2|20.29|20.21|20.27|20.19|5
1637578200000|2021-11-22 10:50:00|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|15
1637578500000|2021-11-22 10:55:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1637578800000|2021-11-22 11:00:00|||||||||26
1637579100000|2021-11-22 11:05:00|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|88
1637579400000|2021-11-22 11:10:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|47
1637579700000|2021-11-22 11:15:00|20.29|20.21|20.27|20.19|20.32|20.24|20.27|20.19|12
1637580000000|2021-11-22 11:20:00|||||||||3
1637580300000|2021-11-22 11:25:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|83
1637580600000|2021-11-22 11:30:00|||||||||2
1637580900000|2021-11-22 11:35:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|32
1637581200000|2021-11-22 11:40:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|36
1637581500000|2021-11-22 11:45:00|20.3|20.22|20.3|20.22|20.32|20.24|20.28|20.2|89
1637581800000|2021-11-22 11:50:00|20.28|20.2|20.47|20.39|20.56|20.48|20.28|20.2|452
1637582100000|2021-11-22 11:55:00|20.45|20.37|20.47|20.39|20.51|20.43|20.42|20.34|96
1637582400000|2021-11-22 12:00:00|20.46|20.38|20.42|20.34|20.47|20.39|20.37|20.29|67
1637582700000|2021-11-22 12:05:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1637583000000|2021-11-22 12:10:00|20.39|20.31|20.42|20.34|20.42|20.34|20.38|20.3|43
1637583300000|2021-11-22 12:15:00|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|106
1637583600000|2021-11-22 12:20:00|20.45|20.37|20.52|20.44|20.52|20.44|20.42|20.34|37
1637583900000|2021-11-22 12:25:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|9
1637584200000|2021-11-22 12:30:00|20.45|20.37|20.42|20.34|20.47|20.39|20.42|20.34|66
1637584500000|2021-11-22 12:35:00|||||||||70
1637584800000|2021-11-22 12:40:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|32
1637585100000|2021-11-22 12:45:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|2
1637585700000|2021-11-22 12:55:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|46
1637586000000|2021-11-22 13:00:00|20.38|20.3|20.38|20.3|20.42|20.34|20.38|20.3|28
1637586300000|2021-11-22 13:05:00|20.4|20.32|20.43|20.35|20.43|20.35|20.38|20.3|14
1637586600000|2021-11-22 13:10:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|20
1637586900000|2021-11-22 13:15:00|20.48|20.4|20.44|20.36|20.53|20.45|20.44|20.36|64
1637587200000|2021-11-22 13:20:00|20.48|20.4|20.48|20.4|20.48|20.4|20.43|20.35|67
1637587500000|2021-11-22 13:25:00|20.46|20.38|20.47|20.39|20.48|20.4|20.44|20.36|29
1637587800000|2021-11-22 13:30:00|20.45|20.37|20.43|20.35|20.47|20.39|20.39|20.31|51
1637588100000|2021-11-22 13:35:00|20.45|20.37|20.47|20.39|20.48|20.4|20.43|20.35|18
1637588400000|2021-11-22 13:40:00|20.48|20.4|20.48|20.4|20.5|20.42|20.47|20.39|17
1637588700000|2021-11-22 13:45:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|56
1637589000000|2021-11-22 13:50:00|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|75
1637589300000|2021-11-22 13:55:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|80
1637589600000|2021-11-22 14:00:00|20.43|20.35|20.28|20.2|20.47|20.39|20.28|20.2|403
1637589900000|2021-11-22 14:05:00|20.3|20.22|20.33|20.25|20.37|20.29|20.28|20.2|117
1637590200000|2021-11-22 14:10:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|4
1637590800000|2021-11-22 14:20:00|20.32|20.24|20.33|20.25|20.33|20.25|20.28|20.2|222
1637591100000|2021-11-22 14:25:00|20.32|20.24|20.28|20.2|20.33|20.25|20.27|20.19|19
1637591400000|2021-11-22 14:30:00|20.32|20.24|20.28|20.2|20.32|20.24|20.27|20.19|251
1637591700000|2021-11-22 14:35:00|20.27|20.19|20.32|20.24|20.32|20.24|20.23|20.15|246
1637592000000|2021-11-22 14:40:00|20.28|20.2|20.23|20.15|20.32|20.24|20.23|20.15|291
1637592300000|2021-11-22 14:45:00|20.27|20.19|20.25|20.17|20.33|20.25|20.25|20.17|107
1637592600000|2021-11-22 14:50:00|20.23|20.15|20.27|20.19|20.28|20.2|20.23|20.15|321
1637592900000|2021-11-22 14:55:00|20.23|20.15|20.23|20.15|20.27|20.19|20.23|20.15|69
1637593200000|2021-11-22 15:00:00|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|148
1637593500000|2021-11-22 15:05:00|20.19|20.11|20.18|20.1|20.19|20.11|20.14|20.06|144
1637593800000|2021-11-22 15:10:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|359
1637594100000|2021-11-22 15:15:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|350
1637594400000|2021-11-22 15:20:00|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|38
1637594700000|2021-11-22 15:25:00|20.22|20.14|20.22|20.14|20.22|20.14|20.18|20.1|99
1637595000000|2021-11-22 15:30:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|80
1637595300000|2021-11-22 15:35:00|||||||||63
1637595600000|2021-11-22 15:40:00|||||||||16
1637595900000|2021-11-22 15:45:00|||||||||171
1637596200000|2021-11-22 15:50:00|||||||||273
1637596500000|2021-11-22 15:55:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|83
1637596800000|2021-11-22 16:00:00|20.13|20.05|20.22|20.14|20.22|20.14|20.13|20.05|285
1637597100000|2021-11-22 16:05:00|20.23|20.15|20.22|20.14|20.27|20.19|20.22|20.14|53
1637597400000|2021-11-22 16:10:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|62
1637597700000|2021-11-22 16:15:00|||||||||50
1637598000000|2021-11-22 16:20:00|||||||||162
1637598300000|2021-11-22 16:25:00|20.32|20.24|20.23|20.15|20.32|20.24|20.23|20.15|538
1637598600000|2021-11-22 16:30:00|20.25|20.17|20.27|20.19|20.27|20.19|20.22|20.14|171
1637598900000|2021-11-22 16:35:00|20.28|20.2|20.32|20.24|20.32|20.24|20.27|20.19|46
1637599200000|2021-11-22 16:40:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|9
1637599500000|2021-11-22 16:45:00|20.33|20.25|20.42|20.34|20.42|20.34|20.32|20.24|7
1637599800000|2021-11-22 16:50:00|20.4|20.32|20.57|20.49|20.57|20.49|20.4|20.32|141
1637600100000|2021-11-22 16:55:00|20.62|20.54|20.64|20.56|20.81|20.73|20.58|20.5|207
1637600400000|2021-11-22 17:00:00|20.66|20.58|20.64|20.56|20.81|20.73|20.61|20.53|101
1637600700000|2021-11-22 17:05:00|20.66|20.58|20.71|20.63|20.71|20.63|20.62|20.54|81
1637601000000|2021-11-22 17:10:00|20.69|20.61|20.72|20.64|20.72|20.64|20.64|20.56|11
1637601300000|2021-11-22 17:15:00|20.69|20.61|20.69|20.61|20.72|20.64|20.62|20.54|32
1637601600000|2021-11-22 17:20:00|20.72|20.64|20.77|20.69|20.77|20.69|20.67|20.59|4
1637601900000|2021-11-22 17:25:00|20.75|20.67|20.67|20.59|20.77|20.69|20.67|20.59|11
1637602200000|2021-11-22 17:30:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|11
1637602500000|2021-11-22 17:35:00|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|6
1637602800000|2021-11-22 17:40:00|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|5
1637603100000|2021-11-22 17:45:00|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|4
1637603400000|2021-11-22 17:50:00|20.62|20.54|20.67|20.59|20.67|20.59|20.58|20.5|18
1637603700000|2021-11-22 17:55:00|20.65|20.57|20.63|20.55|20.67|20.59|20.58|20.5|4
1637604000000|2021-11-22 18:00:00|20.65|20.57|20.67|20.59|20.67|20.59|20.63|20.55|0
1637604300000|2021-11-22 18:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.63|20.55|23
1637604600000|2021-11-22 18:10:00|20.63|20.55|20.62|20.54|20.65|20.57|20.58|20.5|23
1637604900000|2021-11-22 18:15:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|1
1637605200000|2021-11-22 18:20:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1637605500000|2021-11-22 18:25:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|13
1637605800000|2021-11-22 18:30:00|20.56|20.48|20.58|20.5|20.58|20.5|20.53|20.45|2
1637606100000|2021-11-22 18:35:00|20.56|20.48|20.58|20.5|20.58|20.5|20.53|20.45|2
1637606400000|2021-11-22 18:40:00|20.62|20.54|20.58|20.5|20.63|20.55|20.58|20.5|9
1637606700000|2021-11-22 18:45:00|20.6|20.52|20.65|20.57|20.65|20.57|20.58|20.5|7
1637607000000|2021-11-22 18:50:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1637607300000|2021-11-22 18:55:00|20.62|20.54|20.62|20.54|20.63|20.55|20.58|20.5|5
1637607600000|2021-11-22 19:00:00|20.6|20.52|20.53|20.45|20.6|20.52|20.53|20.45|7
1637608200000|2021-11-22 19:10:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1637608800000|2021-11-22 19:20:00|20.53|20.45|20.53|20.45|20.53|20.45|20.49|20.41|4
1637609100000|2021-11-22 19:25:00|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|1
1637609400000|2021-11-22 19:30:00|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|1
1637609700000|2021-11-22 19:35:00|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1637610000000|2021-11-22 19:40:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1637610300000|2021-11-22 19:45:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1637610600000|2021-11-22 19:50:00|||||||||2
1637610900000|2021-11-22 19:55:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|3
1637611200000|2021-11-22 20:00:00|20.46|20.38|20.43|20.35|20.46|20.38|20.39|20.31|1
1637611500000|2021-11-22 20:05:00|20.39|20.31|20.4|20.32|20.43|20.35|20.39|20.31|2
1637611800000|2021-11-22 20:10:00|20.42|20.34|20.44|20.36|20.44|20.36|20.4|20.32|0
1637612100000|2021-11-22 20:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1637612400000|2021-11-22 20:20:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1637612700000|2021-11-22 20:25:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|2
1637613300000|2021-11-22 20:35:00|20.51|20.43|20.56|20.48|20.59|20.51|20.51|20.43|7
1637613600000|2021-11-22 20:40:00|20.59|20.51|20.63|20.55|20.64|20.56|20.59|20.51|5
1637613900000|2021-11-22 20:45:00|20.68|20.6|20.68|20.6|20.68|20.6|20.61|20.53|18
1637614200000|2021-11-22 20:50:00|20.69|20.61|20.98|20.9|20.98|20.9|20.68|20.6|102
1637614500000|2021-11-22 20:55:00|20.96|20.88|21.04|20.79|21.07|20.95|20.93|20.79|62
1637614800000|2021-11-22 21:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1637626500000|2021-11-23 00:15:00|21.2|20.9|20.95|20.65|21.2|20.9|20.93|20.63|0
1637626800000|2021-11-23 00:20:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1637627100000|2021-11-23 00:25:00|20.95|20.65|20.95|20.65|20.97|20.67|20.95|20.65|0
1637627400000|2021-11-23 00:30:00|20.97|20.67|20.95|20.65|20.98|20.68|20.95|20.65|0
1637627700000|2021-11-23 00:35:00|20.98|20.68|20.98|20.68|20.98|20.68|20.96|20.66|0
1637628000000|2021-11-23 00:40:00|20.96|20.66|20.95|20.65|20.96|20.66|20.95|20.65|0
1637628300000|2021-11-23 00:45:00|20.98|20.68|20.97|20.67|20.98|20.68|20.95|20.65|0
1637628600000|2021-11-23 00:50:00|20.98|20.68|20.98|20.68|20.98|20.68|20.95|20.65|0
1637628900000|2021-11-23 00:55:00|20.95|20.65|20.95|20.7|21|20.7|20.95|20.65|0
1637629500000|2021-11-23 01:05:00|21||21||21||20.95||0
1637629800000|2021-11-23 01:10:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637630100000|2021-11-23 01:15:00|21.08|20.78|21.04|20.79|21.08|20.79|21.04|20.78|0
1637630400000|2021-11-23 01:20:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|1
1637630700000|2021-11-23 01:25:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637631000000|2021-11-23 01:30:00|21.03|20.78|20.99|20.74|21.04|20.79|20.99|20.74|0
1637631600000|2021-11-23 01:40:00|20.98|20.73|20.99|20.74|20.99|20.74|20.98|20.73|0
1637631900000|2021-11-23 01:45:00|21.04|20.83|21.05|20.8|21.08|20.83|21.04|20.8|0
1637632200000|2021-11-23 01:50:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637632500000|2021-11-23 01:55:00|21.08|20.83|21.04|20.79|21.08|20.83|21.04|20.79|0
1637632800000|2021-11-23 02:00:00|21.03|20.78|21.09|20.79|21.09|20.79|21.03|20.78|0
1637633100000|2021-11-23 02:05:00|21.04|20.78|21.04|20.79|21.09|20.79|21.03|20.77|0
1637633400000|2021-11-23 02:10:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637633700000|2021-11-23 02:15:00|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1637634000000|2021-11-23 02:20:00|21.03|20.78|21.09|20.79|21.09|20.79|21.03|20.78|0
1637634300000|2021-11-23 02:25:00|21.1|20.8|21.12|20.87|21.12|20.87|21.09|20.8|0
1637634600000|2021-11-23 02:30:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1637634900000|2021-11-23 02:35:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1637635200000|2021-11-23 02:40:00|21.12|20.87|21.11|20.86|21.13|20.88|21.11|20.86|0
1637635500000|2021-11-23 02:45:00|21.13|20.88|21.13|20.88|21.13|20.88|21.11|20.86|0
1637635800000|2021-11-23 02:50:00|21.11|20.86|21.12|20.87|21.12|20.87|21.1|20.85|0
1637636100000|2021-11-23 02:55:00|21.1|20.85|21.09|20.84|21.12|20.87|21.09|20.84|0
1637636400000|2021-11-23 03:00:00|21.08|20.83|21.09|20.84|21.09|20.84|21.06|20.81|0
1637636700000|2021-11-23 03:05:00||20.79||20.84||20.84||20.79|0
1637637000000|2021-11-23 03:10:00|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1637637600000|2021-11-23 03:20:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1637637900000|2021-11-23 03:25:00|21.07|20.82|21.09|20.84|21.09|20.84|21.06|20.81|0
1637638200000|2021-11-23 03:30:00|21.08|20.79|21.09|20.84|21.09|20.84|21.08|20.78|0
1637638800000|2021-11-23 03:40:00|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1637639400000|2021-11-23 03:50:00|21.08|20.83|21.11|20.86|21.11|20.86|21.08|20.83|0
1637639700000|2021-11-23 03:55:00|21.09|20.84|21.08|20.83|21.09|20.84|21.08|20.83|0
1637640000000|2021-11-23 04:00:00|21.09|20.79|21.08|20.83|21.09|20.83|21.06|20.79|0
1637640300000|2021-11-23 04:05:00|21.06|20.81|21.09|20.84|21.09|20.84|21.06|20.79|0
1637640600000|2021-11-23 04:10:00|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1637640900000|2021-11-23 04:15:00|21.08|20.83|21.09|20.84|21.09|20.84|21.06|20.81|0
1637641200000|2021-11-23 04:20:00|21.08|20.79|21.09|20.84|21.09|20.84|21.07|20.78|0
1637641800000|2021-11-23 04:30:00|21.08|20.83|21.08|20.83|21.09|20.84|21.08|20.83|0
1637642100000|2021-11-23 04:35:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1637642400000|2021-11-23 04:40:00|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1637642700000|2021-11-23 04:45:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1637643000000|2021-11-23 04:50:00|21.09|20.79|21.06|20.81|21.09|20.83|21.06|20.78|0
1637643300000|2021-11-23 04:55:00|21.04|20.79|21.04|20.79|21.04|20.79|21.03|20.78|0
1637644500000|2021-11-23 05:15:00|21.05|20.8|21.09|20.79|21.09|20.8|21.05|20.79|0
1637645100000|2021-11-23 05:25:00|21.08|20.83|21.09|20.84|21.09|20.84|21.08|20.83|0
1637645700000|2021-11-23 05:35:00|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|0
1637646000000|2021-11-23 05:40:00|21.08|20.83|21.2|20.95|21.2|20.95|21.08|20.83|0
1637646300000|2021-11-23 05:45:00|21.09|21.01|21.16|20.91|21.2|21.01|21.09|20.89|0
1637646600000|2021-11-23 05:50:00|21.14|20.89|21.16|20.91|21.18|20.93|21.14|20.89|0
1637646900000|2021-11-23 05:55:00|21.14|20.89|21.12|20.87|21.16|20.91|21.12|20.87|0
1637647200000|2021-11-23 06:00:00|21.11|20.86|21.11|20.86|21.13|20.88|21.11|20.86|0
1637647500000|2021-11-23 06:05:00|21.09|20.84|21.11|20.86|21.11|20.86|21.08|20.83|0
1637648100000|2021-11-23 06:15:00|21.12|20.87|21.12|20.87|21.12|20.87|21.1|20.85|0
1637648400000|2021-11-23 06:20:00|21.01|20.93|21.15|20.9|21.15|20.97|21.01|20.9|1
1637648700000|2021-11-23 06:25:00|21.16|20.91|21.08|21|21.16|21|21.06|20.91|0
1637649000000|2021-11-23 06:30:00|21.06|20.98|21.12|20.87|21.12|21|21.06|20.86|0
1637649300000|2021-11-23 06:35:00|21.05|20.97|21.12|20.87|21.12|20.97|21.05|20.87|0
1637650800000|2021-11-23 07:00:00|21.05|20.97|20.99|20.91|21.08|21|20.97|20.89|3
1637651100000|2021-11-23 07:05:00|21.04|20.96|21.17|21.09|21.17|21.09|21.04|20.96|23
1637651400000|2021-11-23 07:10:00|21.15|21.07|21.19|21.11|21.22|21.14|21.15|21.07|17
1637651700000|2021-11-23 07:15:00|21.17|21.09|21.24|21.16|21.29|21.21|21.17|21.09|27
1637652000000|2021-11-23 07:20:00|21.22|21.14|21.14|21.06|21.22|21.14|21.12|21.04|6
1637652300000|2021-11-23 07:25:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|6
1637652600000|2021-11-23 07:30:00|21.16|21.08|21.18|21.1|21.19|21.11|21.14|21.06|0
1637652900000|2021-11-23 07:35:00|21.21|21.13|21.28|21.2|21.33|21.25|21.21|21.13|72
1637653200000|2021-11-23 07:40:00|21.29|21.21|21.13|21.05|21.29|21.21|21.13|21.05|36
1637653500000|2021-11-23 07:45:00|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|15
1637653800000|2021-11-23 07:50:00|21.16|21.08|21.08|21|21.18|21.1|21.06|20.98|12
1637654100000|2021-11-23 07:55:00|21.06|20.98|21.11|21.03|21.11|21.03|21.03|20.95|80
1637654400000|2021-11-23 08:00:00|21.1|21.02|21.12|21.04|21.12|21.04|21.06|20.98|220
1637654700000|2021-11-23 08:05:00|21.14|21.06|21.21|21.13|21.23|21.15|21.12|21.04|274
1637655000000|2021-11-23 08:10:00|21.17|21.09|21.27|21.19|21.27|21.19|21.12|21.04|119
1637655300000|2021-11-23 08:15:00|21.24|21.16|21.21|21.13|21.26|21.18|21.13|21.05|187
1637655600000|2021-11-23 08:20:00|21.17|21.09|21.36|21.28|21.45|21.37|21.17|21.09|470
1637655900000|2021-11-23 08:25:00|21.38|21.3|21.48|21.4|21.5|21.42|21.36|21.28|128
1637656200000|2021-11-23 08:30:00|21.5|21.42|21.4|21.32|21.57|21.49|21.35|21.27|547
1637656500000|2021-11-23 08:35:00|21.35|21.27|21.3|21.22|21.4|21.32|21.26|21.18|763
1637656800000|2021-11-23 08:40:00|21.28|21.2|21.21|21.13|21.35|21.27|21.21|21.13|482
1637657100000|2021-11-23 08:45:00|21.2|21.12|21.35|21.27|21.35|21.27|21.2|21.12|88
1637657400000|2021-11-23 08:50:00|21.33|21.25|21.26|21.18|21.35|21.27|21.26|21.18|103
1637657700000|2021-11-23 08:55:00|21.3|21.22|21.2|21.12|21.35|21.27|21.2|21.12|264
1637658000000|2021-11-23 09:00:00|21.16|21.08|21.2|21.12|21.22|21.14|21.07|20.99|616
1637658300000|2021-11-23 09:05:00|21.22|21.14|21.35|21.27|21.36|21.28|21.18|21.1|184
1637658600000|2021-11-23 09:10:00|21.36|21.28|21.25|21.17|21.36|21.28|21.25|21.17|198
1637658900000|2021-11-23 09:15:00|21.26|21.18|21.21|21.13|21.3|21.22|21.2|21.12|42
1637659200000|2021-11-23 09:20:00|21.17|21.09|21.11|21.03|21.17|21.09|21.11|21.03|266
1637659500000|2021-11-23 09:25:00|21.16|21.08|21.16|21.08|21.19|21.11|21.12|21.04|211
1637659800000|2021-11-23 09:30:00|21.12|21.04|21.2|21.12|21.22|21.14|21.12|21.04|95
1637660100000|2021-11-23 09:35:00|21.16|21.08|21.11|21.03|21.2|21.12|21.11|21.03|106
1637660400000|2021-11-23 09:40:00|21.13|21.05|21.11|21.03|21.16|21.08|21.06|20.98|36
1637660700000|2021-11-23 09:45:00|21.12|21.04|21.07|20.99|21.12|21.04|21.02|20.94|186
1637661000000|2021-11-23 09:50:00|21.05|20.97|21.08|21|21.12|21.04|21.03|20.95|52
1637661300000|2021-11-23 09:55:00|21.07|20.99|21.08|21|21.12|21.04|21.03|20.95|155
1637661600000|2021-11-23 10:00:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|56
1637661900000|2021-11-23 10:05:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|41
1637662200000|2021-11-23 10:10:00|21.01|20.93|20.99|20.91|21.03|20.95|20.98|20.9|31
1637662500000|2021-11-23 10:15:00|20.98|20.9|20.94|20.86|20.98|20.9|20.89|20.81|344
1637662800000|2021-11-23 10:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.9|20.82|117
1637663100000|2021-11-23 10:25:00|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|43
1637663400000|2021-11-23 10:30:00|20.96|20.88|20.99|20.91|21|20.92|20.94|20.86|18
1637663700000|2021-11-23 10:35:00|20.97|20.89|20.95|20.87|20.99|20.91|20.94|20.86|117
1637664000000|2021-11-23 10:40:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|50
1637664300000|2021-11-23 10:45:00|20.94|20.86|20.99|20.91|21|20.92|20.94|20.86|18
1637664600000|2021-11-23 10:50:00|20.95|20.87|20.99|20.91|20.99|20.91|20.94|20.86|16
1637664900000|2021-11-23 10:55:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|236
1637665200000|2021-11-23 11:00:00|20.95|20.87|21.04|20.96|21.04|20.96|20.95|20.87|41
1637665500000|2021-11-23 11:05:00|21.02|20.94|21.13|21.05|21.13|21.05|21.02|20.94|24
1637665800000|2021-11-23 11:10:00|21.09|21.01|21.14|21.06|21.16|21.08|21.09|21.01|27
1637666100000|2021-11-23 11:15:00|21.18|21.1|21.09|21.01|21.18|21.1|21.09|21.01|60
1637666400000|2021-11-23 11:20:00|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|58
1637666700000|2021-11-23 11:25:00|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|79
1637667000000|2021-11-23 11:30:00|21.04|20.96|21.04|20.96|21.09|21.01|21.04|20.96|147
1637667300000|2021-11-23 11:35:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|121
1637667600000|2021-11-23 11:40:00|||||||||1
1637667900000|2021-11-23 11:45:00|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|94
1637668200000|2021-11-23 11:50:00|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|40
1637668500000|2021-11-23 11:55:00|20.89|20.81|20.92|20.84|20.95|20.87|20.87|20.79|63
1637668800000|2021-11-23 12:00:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|41
1637669100000|2021-11-23 12:05:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|73
1637669400000|2021-11-23 12:10:00|20.89|20.81|20.91|20.83|20.92|20.84|20.89|20.81|6
1637669700000|2021-11-23 12:15:00|20.94|20.86|20.96|20.88|20.96|20.88|20.91|20.83|23
1637670000000|2021-11-23 12:20:00|20.94|20.86|20.87|20.79|20.94|20.86|20.87|20.79|18
1637670300000|2021-11-23 12:25:00|20.91|20.83|20.92|20.84|20.92|20.84|20.87|20.79|128
1637670600000|2021-11-23 12:30:00|20.94|20.86|20.92|20.84|21.01|20.93|20.92|20.84|263
1637670900000|2021-11-23 12:35:00|20.94|20.86|20.96|20.88|20.97|20.89|20.92|20.84|42
1637671200000|2021-11-23 12:40:00|20.92|20.84|20.92|20.84|20.97|20.89|20.92|20.84|24
1637671500000|2021-11-23 12:45:00|20.91|20.83|20.97|20.89|20.97|20.89|20.87|20.79|10
1637671800000|2021-11-23 12:50:00|20.93|20.85|20.92|20.84|20.97|20.89|20.92|20.84|65
1637672100000|2021-11-23 12:55:00|20.93|20.85|20.92|20.84|20.93|20.85|20.88|20.8|167
1637672400000|2021-11-23 13:00:00|20.88|20.8|20.87|20.79|20.92|20.84|20.87|20.79|102
1637672700000|2021-11-23 13:05:00|20.88|20.8|20.92|20.84|20.92|20.84|20.87|20.79|17
1637673000000|2021-11-23 13:10:00|||||||||3
1637673600000|2021-11-23 13:20:00|20.93|20.85|20.92|20.84|20.97|20.89|20.92|20.84|16
1637673900000|2021-11-23 13:25:00|||||||||25
1637674200000|2021-11-23 13:30:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|14
1637674800000|2021-11-23 13:40:00|||||||||14
1637675100000|2021-11-23 13:45:00|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|53
1637675400000|2021-11-23 13:50:00|20.96|20.88|20.92|20.84|20.96|20.88|20.87|20.79|60
1637675700000|2021-11-23 13:55:00|20.9|20.82|20.92|20.84|20.92|20.84|20.88|20.8|18
1637676000000|2021-11-23 14:00:00|20.9|20.82|20.88|20.8|20.92|20.84|20.87|20.79|6
1637676300000|2021-11-23 14:05:00|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|272
1637676600000|2021-11-23 14:10:00|||||||||6
1637676900000|2021-11-23 14:15:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1637677500000|2021-11-23 14:25:00|20.88|20.8|20.88|20.8|20.92|20.84|20.88|20.8|189
1637677800000|2021-11-23 14:30:00|20.84|20.76|21.02|20.94|21.02|20.94|20.79|20.71|440
1637678100000|2021-11-23 14:35:00|21.03|20.95|20.89|20.81|21.07|20.99|20.84|20.76|129
1637678400000|2021-11-23 14:40:00|20.93|20.85|20.79|20.71|20.93|20.85|20.74|20.66|118
1637678700000|2021-11-23 14:45:00|20.78|20.7|20.64|20.56|20.79|20.71|20.59|20.51|262
1637679000000|2021-11-23 14:50:00|20.6|20.52|20.59|20.51|20.64|20.56|20.59|20.51|95
1637679300000|2021-11-23 14:55:00|20.58|20.5|20.59|20.51|20.61|20.53|20.54|20.46|316
1637679600000|2021-11-23 15:00:00|20.61|20.53|20.73|20.65|20.77|20.69|20.59|20.51|329
1637679900000|2021-11-23 15:05:00|20.71|20.63|20.92|20.84|20.97|20.89|20.69|20.61|185
1637680200000|2021-11-23 15:10:00|20.9|20.82|20.91|20.83|20.96|20.88|20.83|20.75|175
1637680500000|2021-11-23 15:15:00|20.89|20.81|20.91|20.83|20.91|20.83|20.82|20.74|321
1637680800000|2021-11-23 15:20:00|20.89|20.81|20.96|20.88|20.98|20.9|20.89|20.81|320
1637681100000|2021-11-23 15:25:00|21|20.92|21.16|21.08|21.16|21.08|20.99|20.91|286
1637681400000|2021-11-23 15:30:00|21.14|21.06|21.16|21.08|21.16|21.08|21.06|20.98|738
1637681700000|2021-11-23 15:35:00|21.14|21.06|21.16|21.08|21.21|21.13|21.12|21.04|191
1637682000000|2021-11-23 15:40:00|21.12|21.04|21.17|21.09|21.21|21.13|21.11|21.03|158
1637682300000|2021-11-23 15:45:00|21.16|21.08|21.16|21.08|21.17|21.09|21.11|21.03|447
1637682600000|2021-11-23 15:50:00|21.12|21.04|21.21|21.13|21.21|21.13|21.12|21.04|330
1637682900000|2021-11-23 15:55:00|21.25|21.17|21.39|21.31|21.39|21.31|21.21|21.13|245
1637683200000|2021-11-23 16:00:00|21.35|21.27|21.39|21.31|21.48|21.4|21.3|21.22|767
1637683500000|2021-11-23 16:05:00|21.35|21.27|21.34|21.26|21.39|21.31|21.34|21.26|331
1637683800000|2021-11-23 16:10:00|21.32|21.24|21.25|21.17|21.34|21.26|21.23|21.15|647
1637684100000|2021-11-23 16:15:00|21.26|21.18|21.25|21.17|21.26|21.18|21.2|21.12|306
1637684400000|2021-11-23 16:20:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|474
1637684700000|2021-11-23 16:25:00|21.16|21.08|21.15|21.07|21.16|21.08|21.06|20.98|533
1637685000000|2021-11-23 16:30:00|21.16|21.08|21.25|21.17|21.25|21.17|21.06|20.98|426
1637685300000|2021-11-23 16:35:00|21.21|21.13|21.21|21.13|21.35|21.27|21.16|21.08|239
1637685600000|2021-11-23 16:40:00|21.19|21.11|21.31|21.23|21.31|21.23|21.16|21.08|84
1637685900000|2021-11-23 16:45:00|21.26|21.18|21.12|21.04|21.33|21.25|21.12|21.04|82
1637686200000|2021-11-23 16:50:00|21.16|21.08|21.26|21.18|21.26|21.18|21.12|21.04|71
1637686500000|2021-11-23 16:55:00|21.24|21.16|21.31|21.23|21.31|21.23|21.22|21.14|114
1637686800000|2021-11-23 17:00:00|21.33|21.25|21.4|21.32|21.4|21.32|21.26|21.18|23
1637687100000|2021-11-23 17:05:00|21.38|21.3|21.33|21.25|21.4|21.32|21.31|21.23|20
1637687400000|2021-11-23 17:10:00|21.31|21.23|21.45|21.37|21.45|21.37|21.26|21.18|34
1637687700000|2021-11-23 17:15:00|21.43|21.35|21.31|21.23|21.43|21.35|21.31|21.23|10
1637688000000|2021-11-23 17:20:00|21.33|21.25|21.21|21.13|21.35|21.27|21.21|21.13|50
1637688300000|2021-11-23 17:25:00|21.17|21.09|21.22|21.14|21.26|21.18|21.17|21.09|66
1637688600000|2021-11-23 17:30:00|21.21|21.13|21.26|21.18|21.26|21.18|21.13|21.05|27
1637688900000|2021-11-23 17:35:00|21.24|21.16|21.19|21.11|21.26|21.18|21.12|21.04|27
1637689200000|2021-11-23 17:40:00|21.21|21.13|21.27|21.19|21.31|21.23|21.17|21.09|22
1637689500000|2021-11-23 17:45:00|21.29|21.21|21.26|21.18|21.31|21.23|21.21|21.13|23
1637689800000|2021-11-23 17:50:00|21.24|21.16|21.35|21.27|21.35|21.27|21.21|21.13|30
1637690100000|2021-11-23 17:55:00|21.33|21.25|21.36|21.28|21.4|21.32|21.31|21.23|43
1637690400000|2021-11-23 18:00:00|21.38|21.3|21.31|21.23|21.41|21.33|21.26|21.18|69
1637690700000|2021-11-23 18:05:00|21.35|21.27|21.36|21.28|21.36|21.28|21.31|21.23|20
1637691000000|2021-11-23 18:10:00|21.34|21.26|21.36|21.28|21.4|21.32|21.34|21.26|3
1637691300000|2021-11-23 18:15:00|21.33|21.25|21.45|21.37|21.45|21.37|21.26|21.18|33
1637691600000|2021-11-23 18:20:00|21.44|21.36|21.35|21.27|21.44|21.36|21.32|21.24|20
1637691900000|2021-11-23 18:25:00|21.36|21.28|21.38|21.3|21.4|21.32|21.31|21.23|36
1637692200000|2021-11-23 18:30:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|29
1637692500000|2021-11-23 18:35:00|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|3
1637692800000|2021-11-23 18:40:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1637693100000|2021-11-23 18:45:00|21.32|21.24|21.22|21.14|21.32|21.24|21.22|21.14|19
1637693400000|2021-11-23 18:50:00|21.2|21.12|21.09|21.01|21.22|21.14|21.09|21.01|11
1637693700000|2021-11-23 18:55:00|21.06|20.98|21.18|21.1|21.18|21.1|21.04|20.96|11
1637694000000|2021-11-23 19:00:00|21.17|21.09|21.17|21.09|21.19|21.11|21.13|21.05|0
1637694300000|2021-11-23 19:05:00|21.19|21.11|21.17|21.09|21.21|21.13|21.13|21.05|0
1637694600000|2021-11-23 19:10:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|4
1637694900000|2021-11-23 19:15:00|21.19|21.11|21.26|21.18|21.26|21.18|21.19|21.11|8
1637695200000|2021-11-23 19:20:00|21.22|21.14|21.22|21.14|21.26|21.18|21.18|21.1|6
1637695500000|2021-11-23 19:25:00|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|0
1637695800000|2021-11-23 19:30:00|21.2|21.12|21.26|21.18|21.26|21.18|21.18|21.1|3
1637696100000|2021-11-23 19:35:00|21.24|21.16|21.18|21.1|21.24|21.16|21.13|21.05|10
1637696400000|2021-11-23 19:40:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|4
1637696700000|2021-11-23 19:45:00|21.11|21.03|20.95|20.87|21.11|21.03|20.95|20.87|86
1637697000000|2021-11-23 19:50:00|20.94|20.86|20.94|20.86|21.01|20.93|20.94|20.86|7
1637697300000|2021-11-23 19:55:00|20.95|20.87|20.95|20.87|20.98|20.9|20.94|20.86|25
1637697600000|2021-11-23 20:00:00|20.93|20.85|20.98|20.9|21|20.92|20.93|20.85|14
1637697900000|2021-11-23 20:05:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|2
1637698200000|2021-11-23 20:10:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|23
1637698500000|2021-11-23 20:15:00|20.93|20.85|20.97|20.89|20.99|20.91|20.93|20.85|34
1637698800000|2021-11-23 20:20:00|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|32
1637699100000|2021-11-23 20:25:00|21|20.92|21.02|20.94|21.02|20.94|20.95|20.87|3
1637699400000|2021-11-23 20:30:00|21.04|20.96|21.02|20.94|21.04|20.96|20.99|20.91|36
1637699700000|2021-11-23 20:35:00|21|20.92|20.92|20.84|21.02|20.94|20.89|20.81|100
1637700000000|2021-11-23 20:40:00|20.9|20.82|20.86|20.78|20.92|20.84|20.84|20.76|63
1637700300000|2021-11-23 20:45:00|20.84|20.76|20.89|20.81|20.89|20.81|20.82|20.74|87
1637700600000|2021-11-23 20:50:00|20.88|20.8|20.87|20.79|20.89|20.81|20.84|20.76|122
1637700900000|2021-11-23 20:55:00|20.89|20.81|20.83|20.75|20.92|20.81|20.79|20.67|372
1637712900000|2021-11-24 00:15:00|21.16|20.86|21.68|21.38|21.68|21.38|21.14|20.84|2
1637713200000|2021-11-24 00:20:00|21.63|21.36|21.51|21.43|21.63|21.43|21.51|21.36|0
1637713500000|2021-11-24 00:25:00|21.49|21.41|21.41|21.16|21.49|21.41|21.41|21.16|12
1637713800000|2021-11-24 00:30:00|21.39|21.14|21.27|20.97|21.39|21.14|21.27|20.97|0
1637714100000|2021-11-24 00:35:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1637714700000|2021-11-24 00:45:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1637715300000|2021-11-24 00:55:00|21.2|20.9|20.99|20.69|21.2|20.9|20.97|20.67|0
1637715600000|2021-11-24 01:00:00|20.97|20.67|20.99|20.69|21.01|20.71|20.97|20.67|0
1637715900000|2021-11-24 01:05:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1637716200000|2021-11-24 01:10:00|21.01|20.71|20.99|20.69|21.11|20.81|20.99|20.69|0
1637716800000|2021-11-24 01:20:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1637717100000|2021-11-24 01:25:00|20.97|20.67|20.97|20.67|21.09|20.79|20.97|20.67|0
1637717400000|2021-11-24 01:30:00|21.01|20.71|20.97|20.67|21.01|20.71|20.97|20.67|0
1637718300000|2021-11-24 01:45:00|21.01|20.71|20.97|20.67|21.01|20.71|20.97|20.67|0
1637718600000|2021-11-24 01:50:00|21.01|20.71|20.97|20.67|21.09|20.79|20.96|20.66|0
1637718900000|2021-11-24 01:55:00|21.01|20.71|20.97|20.67|21.01|20.71|20.97|20.67|0
1637719200000|2021-11-24 02:00:00|21.01|20.71|21.04|20.74|21.04|20.74|20.97|20.67|0
1637719500000|2021-11-24 02:05:00|21.02|20.72|21.06|20.76|21.12|20.82|21.02|20.72|0
1637719800000|2021-11-24 02:10:00|21.04|20.74|21.04|20.74|21.12|20.82|21.04|20.74|0
1637720100000|2021-11-24 02:15:00|21.06|20.76|21.04|20.74|21.06|20.76|21.04|20.74|0
1637720400000|2021-11-24 02:20:00|21.02|20.72|21.04|20.74|21.04|20.74|21.02|20.72|0
1637720700000|2021-11-24 02:25:00|21.06|20.76|21.04|20.74|21.06|20.76|21.02|20.72|0
1637721000000|2021-11-24 02:30:00|21.02|20.72|21.02|20.72|21.12|20.82|21.02|20.72|0
1637721300000|2021-11-24 02:35:00|21.04|20.74|21.02|20.72|21.04|20.74|21|20.7|0
1637721600000|2021-11-24 02:40:00|21.04|20.74|21.02|20.72|21.04|20.74|21.02|20.72|0
1637722200000|2021-11-24 02:50:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1637722500000|2021-11-24 02:55:00|21.02|20.72|21.04|20.74|21.06|20.76|21.02|20.72|0
1637722800000|2021-11-24 03:00:00|21.12|20.82|21.09|20.79|21.12|20.82|21.04|20.74|0
1637723100000|2021-11-24 03:05:00|21.11|20.81|21.12|20.82|21.14|20.84|21.1|20.8|0
1637723400000|2021-11-24 03:10:00|21.1|20.8|21.1|20.8|21.1|20.8|21.08|20.78|0
1637723700000|2021-11-24 03:15:00|21.11|20.81|21.1|20.8|21.11|20.81|21.1|20.8|0
1637724000000|2021-11-24 03:20:00|21.11|20.81|21.04|20.74|21.11|20.81|21.04|20.74|0
1637724300000|2021-11-24 03:25:00|21.02|20.72|21.04|20.74|21.04|20.74|21.02|20.72|0
1637724900000|2021-11-24 03:35:00|21.05|20.75|21.04|20.74|21.05|20.75|21.04|20.74|0
1637725500000|2021-11-24 03:45:00|21.05|20.75|21.07|20.77|21.08|20.78|21.05|20.75|0
1637725800000|2021-11-24 03:50:00|21.12|20.82|21.05|20.75|21.12|20.82|21.05|20.75|0
1637726100000|2021-11-24 03:55:00|21.11|20.81|21.05|20.75|21.12|20.82|21.04|20.74|0
1637726400000|2021-11-24 04:00:00|21.12|20.82|21.08|20.78|21.12|20.82|21.04|20.74|0
1637726700000|2021-11-24 04:05:00|21.1|20.8|21.1|20.8|21.12|20.82|21.08|20.78|0
1637727000000|2021-11-24 04:10:00|21.12|20.82|21.14|20.84|21.14|20.84|21.12|20.82|0
1637727300000|2021-11-24 04:15:00|21.12|20.82|21.14|20.84|21.14|20.84|21.12|20.82|0
1637727600000|2021-11-24 04:20:00|21.15|20.85|21.15|20.85|21.16|20.86|21.15|20.85|0
1637727900000|2021-11-24 04:25:00|21.18|20.88|21.12|20.82|21.18|20.88|21.1|20.8|0
1637728200000|2021-11-24 04:30:00|21.13|20.83|21.12|20.82|21.14|20.84|21.12|20.82|0
1637728500000|2021-11-24 04:35:00|21.1|20.8|21.1|20.8|21.12|20.82|21.08|20.78|0
1637728800000|2021-11-24 04:40:00|21.11|20.81|21.1|20.8|21.12|20.82|21.1|20.8|0
1637729100000|2021-11-24 04:45:00|21.08|20.78|21.1|20.8|21.12|20.82|21.08|20.78|0
1637729400000|2021-11-24 04:50:00|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1637729700000|2021-11-24 04:55:00|21.08|20.78|21.1|20.8|21.1|20.8|21.07|20.77|0
1637730000000|2021-11-24 05:00:00|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1637730300000|2021-11-24 05:05:00|21.11|20.81|21.1|20.8|21.11|20.81|21.07|20.77|0
1637730600000|2021-11-24 05:10:00|21.11|20.81|21.08|20.78|21.11|20.81|21.05|20.75|0
1637730900000|2021-11-24 05:15:00|21.15|20.85|21.05|20.75|21.15|20.85|21.05|20.75|0
1637731200000|2021-11-24 05:20:00|21.08|20.78|21.09|20.79|21.11|20.81|21.08|20.78|0
1637731500000|2021-11-24 05:25:00|21.07|20.77|21.07|20.77|21.07|20.77|21.06|20.76|0
1637731800000|2021-11-24 05:30:00|21.05|20.75|21|20.7|21.07|20.77|20.99|20.69|0
1637732100000|2021-11-24 05:35:00|21.04|20.74|21|20.7|21.04|20.74|21|20.7|0
1637732400000|2021-11-24 05:40:00|21.02|20.72|20.99|20.69|21.09|20.79|20.99|20.69|0
1637732700000|2021-11-24 05:45:00|21.02|20.72|20.99|20.69|21.02|20.72|20.99|20.69|0
1637733000000|2021-11-24 05:50:00|21.02|20.72|20.97|20.67|21.02|20.72|20.97|20.67|0
1637733300000|2021-11-24 05:55:00|20.99|20.69|20.99|20.69|20.99|20.69|20.97|20.67|0
1637733600000|2021-11-24 06:00:00|20.97|20.67|20.96|20.66|20.99|20.69|20.96|20.66|0
1637733900000|2021-11-24 06:05:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1637734200000|2021-11-24 06:10:00|20.97|20.67|20.97|20.67|21.09|20.79|20.96|20.66|0
1637734800000|2021-11-24 06:20:00|20.99|20.69|20.97|20.67|20.99|20.69|20.95|20.65|0
1637735100000|2021-11-24 06:25:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1637735400000|2021-11-24 06:30:00|21.1|20.8|20.97|20.67|21.1|20.8|20.94|20.65|0
1637735700000|2021-11-24 06:35:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1637736000000|2021-11-24 06:40:00|20.96|20.66|20.95|20.65|20.98|20.68|20.95|20.65|0
1637736300000|2021-11-24 06:45:00|21.08|20.78|20.97|20.67|21.1|20.8|20.95|20.65|0
1637736600000|2021-11-24 06:50:00|20.95|20.65|20.95|20.65|21.1|20.8|20.95|20.65|0
1637736900000|2021-11-24 06:55:00|20.96|20.7|20.94|20.64|20.96|20.7|20.85|20.59|50
1637737200000|2021-11-24 07:00:00|20.84|20.59|20.86|20.61|20.86|20.67|20.75|20.57|0
1637737500000|2021-11-24 07:05:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1637737800000|2021-11-24 07:10:00|20.86|20.61|20.79|20.71|20.86|20.73|20.75|20.61|0
1637738100000|2021-11-24 07:15:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1637738400000|2021-11-24 07:20:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1637738700000|2021-11-24 07:25:00|||||||||3
1637739000000|2021-11-24 07:30:00|20.81|20.73|20.84|20.76|20.86|20.78|20.81|20.73|0
1637739300000|2021-11-24 07:35:00|20.86|20.78|20.79|20.71|20.86|20.78|20.73|20.65|49
1637739600000|2021-11-24 07:40:00|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|2
1637739900000|2021-11-24 07:45:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1637740200000|2021-11-24 07:50:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|0
1637740500000|2021-11-24 07:55:00|20.81|20.73|20.85|20.77|20.86|20.78|20.81|20.73|8
1637740800000|2021-11-24 08:00:00|20.84|20.76|20.85|20.77|20.91|20.83|20.81|20.73|48
1637741100000|2021-11-24 08:05:00|20.84|20.76|20.84|20.76|20.86|20.78|20.77|20.69|63
1637741400000|2021-11-24 08:10:00|20.82|20.74|20.86|20.78|20.91|20.83|20.82|20.74|42
1637741700000|2021-11-24 08:15:00|20.82|20.74|20.82|20.74|20.87|20.79|20.8|20.72|21
1637742000000|2021-11-24 08:20:00|20.79|20.71|20.74|20.66|20.84|20.76|20.74|20.66|81
1637742300000|2021-11-24 08:25:00|20.75|20.67|20.79|20.71|20.84|20.76|20.74|20.66|35
1637742600000|2021-11-24 08:30:00|20.83|20.75|20.78|20.7|20.84|20.76|20.74|20.66|156
1637742900000|2021-11-24 08:35:00|20.79|20.71|20.79|20.71|20.82|20.74|20.79|20.71|56
1637743200000|2021-11-24 08:40:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|25
1637743500000|2021-11-24 08:45:00|20.77|20.69|20.74|20.66|20.79|20.71|20.74|20.66|63
1637743800000|2021-11-24 08:50:00|20.75|20.67|20.75|20.67|20.79|20.71|20.74|20.66|72
1637744100000|2021-11-24 08:55:00|20.77|20.69|20.75|20.67|20.8|20.72|20.75|20.67|64
1637744400000|2021-11-24 09:00:00|||||||||20
1637744700000|2021-11-24 09:05:00|20.81|20.73|20.8|20.72|20.85|20.77|20.76|20.68|113
1637745000000|2021-11-24 09:10:00|20.83|20.75|20.8|20.72|20.85|20.77|20.8|20.72|3
1637745300000|2021-11-24 09:15:00|20.81|20.73|20.8|20.72|20.85|20.77|20.8|20.72|8
1637745600000|2021-11-24 09:20:00|20.78|20.7|20.79|20.71|20.8|20.72|20.75|20.67|22
1637745900000|2021-11-24 09:25:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|102
1637746200000|2021-11-24 09:30:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|6
1637746500000|2021-11-24 09:35:00|20.87|20.79|20.9|20.82|20.94|20.86|20.85|20.77|70
1637746800000|2021-11-24 09:40:00|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|117
1637747100000|2021-11-24 09:45:00|20.96|20.88|20.94|20.86|21.03|20.95|20.94|20.86|67
1637747400000|2021-11-24 09:50:00|20.96|20.88|21.17|21.09|21.17|21.09|20.96|20.88|387
1637747700000|2021-11-24 09:55:00|21.15|21.07|21.13|21.05|21.21|21.13|21.08|21|1136
1637748000000|2021-11-24 10:00:00|21.17|21.09|21.07|20.99|21.18|21.1|21.03|20.95|720
1637748300000|2021-11-24 10:05:00|21.05|20.97|21.13|21.05|21.13|21.05|21.04|20.96|133
1637748600000|2021-11-24 10:10:00|21.14|21.06|21.08|21|21.14|21.06|21.08|21|120
1637748900000|2021-11-24 10:15:00|21.06|20.98|20.98|20.9|21.06|20.98|20.98|20.9|47
1637749200000|2021-11-24 10:20:00|21.02|20.94|21.03|20.95|21.04|20.96|20.99|20.91|159
1637749500000|2021-11-24 10:25:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|301
1637749800000|2021-11-24 10:30:00|21.04|20.96|21.08|21|21.13|21.05|21.03|20.95|90
1637750100000|2021-11-24 10:35:00|21.06|20.98|21.17|21.09|21.17|21.09|21.04|20.96|221
1637750400000|2021-11-24 10:40:00|21.18|21.1|21.16|21.08|21.22|21.14|21.16|21.08|201
1637750700000|2021-11-24 10:45:00|21.17|21.09|21.25|21.17|21.25|21.17|21.15|21.07|277
1637751000000|2021-11-24 10:50:00|21.27|21.19|21.29|21.21|21.38|21.3|21.27|21.19|1234
1637751300000|2021-11-24 10:55:00|21.31|21.23|21.38|21.3|21.38|21.3|21.28|21.2|306
1637751600000|2021-11-24 11:00:00|21.4|21.32|21.39|21.31|21.43|21.35|21.34|21.26|673
1637751900000|2021-11-24 11:05:00|21.38|21.3|21.38|21.3|21.43|21.35|21.34|21.26|545
1637752200000|2021-11-24 11:10:00|21.39|21.31|21.43|21.35|21.43|21.35|21.38|21.3|219
1637752500000|2021-11-24 11:15:00|21.39|21.31|21.28|21.2|21.39|21.31|21.28|21.2|105
1637752800000|2021-11-24 11:20:00|21.24|21.16|21.23|21.15|21.24|21.16|21.19|21.11|108
1637753100000|2021-11-24 11:25:00|21.19|21.11|21.23|21.15|21.24|21.16|21.19|21.11|37
1637753400000|2021-11-24 11:30:00|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|34
1637753700000|2021-11-24 11:35:00|21.14|21.06|21.14|21.06|21.19|21.11|21.14|21.06|47
1637754000000|2021-11-24 11:40:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|28
1637754300000|2021-11-24 11:45:00|21.15|21.07|21.14|21.06|21.19|21.11|21.14|21.06|6
1637754600000|2021-11-24 11:50:00|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|12
1637754900000|2021-11-24 11:55:00|21.23|21.15|21.24|21.16|21.28|21.2|21.23|21.15|77
1637755200000|2021-11-24 12:00:00|21.26|21.18|21.19|21.11|21.26|21.18|21.14|21.06|132
1637755500000|2021-11-24 12:05:00|21.21|21.13|21.29|21.21|21.29|21.21|21.19|21.11|115
1637755800000|2021-11-24 12:10:00|21.28|21.2|21.29|21.21|21.29|21.21|21.24|21.16|16
1637756100000|2021-11-24 12:15:00|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|49
1637756400000|2021-11-24 12:20:00|21.26|21.18|21.33|21.25|21.34|21.26|21.26|21.18|92
1637756700000|2021-11-24 12:25:00|21.29|21.21|21.29|21.21|21.33|21.25|21.26|21.18|143
1637757000000|2021-11-24 12:30:00|21.33|21.25|21.26|21.18|21.34|21.26|21.25|21.17|32
1637757300000|2021-11-24 12:35:00|21.29|21.21|21.26|21.18|21.29|21.21|21.24|21.16|22
1637757600000|2021-11-24 12:40:00|21.25|21.17|21.3|21.22|21.31|21.23|21.25|21.17|9
1637757900000|2021-11-24 12:45:00|21.31|21.23|21.35|21.27|21.36|21.28|21.31|21.23|84
1637758200000|2021-11-24 12:50:00|21.34|21.26|21.34|21.26|21.39|21.31|21.3|21.22|200
1637758500000|2021-11-24 12:55:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|11
1637758800000|2021-11-24 13:00:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|43
1637759100000|2021-11-24 13:05:00|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|131
1637759400000|2021-11-24 13:10:00|21.31|21.23|21.3|21.22|21.33|21.25|21.3|21.22|210
1637759700000|2021-11-24 13:15:00|21.31|21.23|21.35|21.27|21.35|21.27|21.3|21.22|45
1637760000000|2021-11-24 13:20:00|21.38|21.3|21.35|21.27|21.38|21.3|21.33|21.25|371
1637760300000|2021-11-24 13:25:00|21.34|21.26|21.33|21.25|21.38|21.3|21.33|21.25|134
1637760600000|2021-11-24 13:30:00|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|473
1637760900000|2021-11-24 13:35:00|21.29|21.21|21.48|21.4|21.48|21.4|21.28|21.2|267
1637761200000|2021-11-24 13:40:00|21.47|21.39|21.48|21.4|21.52|21.44|21.47|21.39|524
1637761500000|2021-11-24 13:45:00|21.47|21.39|21.57|21.49|21.61|21.53|21.47|21.39|543
1637761800000|2021-11-24 13:50:00|21.61|21.53|21.76|21.68|21.76|21.68|21.57|21.49|1366
1637762100000|2021-11-24 13:55:00|21.8|21.72|21.76|21.68|21.81|21.73|21.76|21.68|277
1637762400000|2021-11-24 14:00:00|21.77|21.69|21.76|21.68|21.8|21.72|21.71|21.63|412
1637762700000|2021-11-24 14:05:00|21.72|21.64|21.76|21.68|21.85|21.77|21.72|21.64|201
1637763000000|2021-11-24 14:10:00|21.74|21.66|21.72|21.64|21.76|21.68|21.67|21.59|101
1637763300000|2021-11-24 14:15:00|21.76|21.68|21.8|21.72|21.81|21.73|21.72|21.64|416
1637763600000|2021-11-24 14:20:00|21.79|21.71|21.81|21.73|21.85|21.77|21.79|21.71|250
1637763900000|2021-11-24 14:25:00|21.79|21.71|21.71|21.63|21.8|21.72|21.71|21.63|149
1637764200000|2021-11-24 14:30:00|21.73|21.65|21.76|21.68|21.85|21.77|21.67|21.59|351
1637764500000|2021-11-24 14:35:00|21.73|21.65|21.81|21.73|21.85|21.77|21.62|21.54|418
1637764800000|2021-11-24 14:40:00|21.85|21.77|21.85|21.77|21.9|21.82|21.76|21.68|357
1637765100000|2021-11-24 14:45:00|21.81|21.73|21.94|21.86|21.94|21.86|21.73|21.65|380
1637765400000|2021-11-24 14:50:00|21.89|21.81|21.89|21.81|21.99|21.91|21.8|21.72|333
1637765700000|2021-11-24 14:55:00|21.85|21.77|21.73|21.65|21.89|21.81|21.73|21.65|293
1637766000000|2021-11-24 15:00:00|21.75|21.67|21.57|21.49|21.85|21.77|21.55|21.47|438
1637766300000|2021-11-24 15:05:00|21.55|21.47|21.66|21.58|21.66|21.58|21.49|21.41|484
1637766600000|2021-11-24 15:10:00|21.62|21.54|21.66|21.58|21.8|21.72|21.61|21.53|281
1637766900000|2021-11-24 15:15:00|21.67|21.59|21.62|21.54|21.67|21.59|21.57|21.49|183
1637767200000|2021-11-24 15:20:00|21.61|21.53|21.49|21.41|21.61|21.53|21.49|21.41|96
1637767500000|2021-11-24 15:25:00|21.51|21.43|21.44|21.36|21.52|21.44|21.39|21.31|111
1637767800000|2021-11-24 15:30:00|21.4|21.32|21.48|21.4|21.49|21.41|21.39|21.31|419
1637768100000|2021-11-24 15:35:00|21.47|21.39|21.39|21.31|21.48|21.4|21.38|21.3|158
1637768400000|2021-11-24 15:40:00|21.34|21.26|21.38|21.3|21.39|21.31|21.29|21.21|324
1637768700000|2021-11-24 15:45:00|21.37|21.29|21.34|21.26|21.38|21.3|21.32|21.24|384
1637769000000|2021-11-24 15:50:00|21.33|21.25|21.27|21.19|21.33|21.25|21.24|21.16|242
1637769300000|2021-11-24 15:55:00|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|248
1637769600000|2021-11-24 16:00:00|21.26|21.18|21.24|21.16|21.28|21.2|21.19|21.11|577
1637769900000|2021-11-24 16:05:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|46
1637770200000|2021-11-24 16:10:00|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|67
1637770500000|2021-11-24 16:15:00|21.14|21.06|21.13|21.05|21.14|21.06|21.09|21.01|290
1637770800000|2021-11-24 16:20:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|730
1637771100000|2021-11-24 16:25:00|21.09|21.01|21.14|21.06|21.19|21.11|21.09|21.01|838
1637771400000|2021-11-24 16:30:00|21.09|21.01|21.19|21.11|21.19|21.11|21.09|21.01|333
1637771700000|2021-11-24 16:35:00|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|88
1637772000000|2021-11-24 16:40:00|21.26|21.18|21.23|21.15|21.28|21.2|21.21|21.13|73
1637772300000|2021-11-24 16:45:00|21.19|21.11|21.14|21.06|21.23|21.15|21.14|21.06|178
1637772600000|2021-11-24 16:50:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|71
1637772900000|2021-11-24 16:55:00|21.16|21.08|21.14|21.06|21.18|21.1|21.13|21.05|76
1637773200000|2021-11-24 17:00:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|14
1637773500000|2021-11-24 17:05:00|21.09|21.01|21.16|21.08|21.18|21.1|21.09|21.01|45
1637773800000|2021-11-24 17:10:00|21.14|21.06|21.09|21.01|21.16|21.08|21.09|21.01|6
1637774100000|2021-11-24 17:15:00|21.11|21.03|21.09|21.01|21.13|21.05|21.09|21.01|3
1637774400000|2021-11-24 17:20:00|21.1|21.02|21.14|21.06|21.18|21.1|21.09|21.01|7
1637774700000|2021-11-24 17:25:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|5
1637775000000|2021-11-24 17:30:00|21.16|21.08|21.13|21.05|21.16|21.08|21.09|21.01|51
1637775300000|2021-11-24 17:35:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|1
1637775600000|2021-11-24 17:40:00|21.11|21.03|21.08|21|21.13|21.05|21.08|21|9
1637775900000|2021-11-24 17:45:00|21.06|20.98|21.01|20.93|21.06|20.98|20.99|20.91|14
1637776200000|2021-11-24 17:50:00|20.99|20.91|21.01|20.93|21.04|20.96|20.99|20.91|1
1637776500000|2021-11-24 17:55:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|0
1637776800000|2021-11-24 18:00:00|21.02|20.94|21.03|20.95|21.03|20.95|20.99|20.91|3
1637777100000|2021-11-24 18:05:00|21.02|20.94|21.02|20.94|21.03|20.95|20.99|20.91|26
1637777400000|2021-11-24 18:10:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|3
1637777700000|2021-11-24 18:15:00|21.02|20.94|21.03|20.95|21.03|20.95|21|20.92|4
1637778000000|2021-11-24 18:20:00|21.02|20.94|20.99|20.91|21.03|20.95|20.99|20.91|2
1637778300000|2021-11-24 18:25:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|0
1637778600000|2021-11-24 18:30:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1637778900000|2021-11-24 18:35:00|21.03|20.95|21.07|20.99|21.09|21.01|20.99|20.91|14
1637779200000|2021-11-24 18:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|10
1637779500000|2021-11-24 18:45:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1637779800000|2021-11-24 18:50:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|1
1637780100000|2021-11-24 18:55:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|16
1637780400000|2021-11-24 19:00:00|21.08|21|21.13|21.05|21.15|21.07|21.01|20.93|2
1637780700000|2021-11-24 19:05:00|21.11|21.03|21.19|21.11|21.24|21.16|21.09|21.01|18
1637781000000|2021-11-24 19:10:00|21.18|21.1|21.18|21.1|21.24|21.16|21.16|21.08|13
1637781300000|2021-11-24 19:15:00|21.19|21.11|21.14|21.06|21.19|21.11|21.09|21.01|4
1637781900000|2021-11-24 19:25:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|3
1637782200000|2021-11-24 19:30:00|21.17|21.09|21.14|21.06|21.18|21.1|21.1|21.02|18
1637782500000|2021-11-24 19:35:00|21.12|21.04|21.14|21.06|21.14|21.06|21.1|21.02|6
1637782800000|2021-11-24 19:40:00|21.12|21.04|21.01|20.93|21.14|21.06|21.01|20.93|4
1637783100000|2021-11-24 19:45:00|20.98|20.9|21|20.92|21|20.92|20.96|20.88|13
1637783400000|2021-11-24 19:50:00|20.98|20.9|20.95|20.87|21|20.92|20.91|20.83|68
1637783700000|2021-11-24 19:55:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1637784000000|2021-11-24 20:00:00|20.99|20.91|21.02|20.94|21.04|20.96|20.99|20.91|4
1637784300000|2021-11-24 20:05:00|21|20.92|20.91|20.83|21.02|20.94|20.91|20.83|2
1637784600000|2021-11-24 20:10:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|3
1637784900000|2021-11-24 20:15:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|71
1637785200000|2021-11-24 20:20:00|||||||||6
1637785500000|2021-11-24 20:25:00|||||||||1
1637785800000|2021-11-24 20:30:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|6
1637786100000|2021-11-24 20:35:00|20.93|20.85|20.86|20.78|20.95|20.87|20.86|20.78|26
1637786400000|2021-11-24 20:40:00|20.88|20.8|20.88|20.8|20.91|20.83|20.86|20.78|4
1637786700000|2021-11-24 20:45:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|3
1637787000000|2021-11-24 20:50:00|20.88|20.8|20.83|20.75|20.89|20.81|20.81|20.73|202
1637787300000|2021-11-24 20:55:00|20.85|20.77|20.99|20.74|21.04|20.87|20.83|20.74|128
1637799300000|2021-11-25 00:15:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1637799600000|2021-11-25 00:20:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1637801700000|2021-11-25 00:55:00|21.05|20.75|21.03|20.73|21.05|20.75|21.03|20.73|0
1637802000000|2021-11-25 01:00:00|21.02|20.72|21.02|20.72|21.04|20.74|21.02|20.72|0
1637802300000|2021-11-25 01:05:00|21.04|20.74|21.05|20.75|21.05|20.75|21.04|20.74|0
1637802600000|2021-11-25 01:10:00|20.85|20.77|21.01|20.76|21.05|20.78|20.81|20.72|21
1637802900000|2021-11-25 01:15:00|20.85|20.77|20.95|20.7|21.05|20.77|20.83|20.7|12
1637803500000|2021-11-25 01:25:00|21.05|20.75|20.85|20.77|21.05|20.78|20.83|20.75|3
1637803800000|2021-11-25 01:30:00|20.87|20.79|20.95|20.7|20.95|20.8|20.85|20.7|1
1637804100000|2021-11-25 01:35:00|20.88|20.8|20.95|20.7|20.96|20.8|20.88|20.69|0
1637804400000|2021-11-25 01:40:00|21.06|20.76|20.95|20.7|21.07|20.77|20.94|20.69|0
1637805000000|2021-11-25 01:50:00|21.05|20.75|20.95|20.7|21.05|20.75|20.95|20.7|0
1637805300000|2021-11-25 01:55:00|21.05|20.75|20.95|20.7|21.07|20.77|20.95|20.7|0
1637805900000|2021-11-25 02:05:00|21.05|20.75|20.95|20.7|21.05|20.75|20.95|20.7|0
1637806200000|2021-11-25 02:10:00|20.96|20.71|20.95|20.7|20.96|20.71|20.95|20.7|0
1637806800000|2021-11-25 02:20:00|21.05|20.75|20.95|20.7|21.07|20.79|20.95|20.7|0
1637807100000|2021-11-25 02:25:00|21.07|20.77|20.95|20.7|21.07|20.77|20.95|20.7|0
1637807400000|2021-11-25 02:30:00|20.96|20.71|20.95|20.7|21.06|20.76|20.95|20.7|0
1637807700000|2021-11-25 02:35:00|20.96|20.71|20.96|20.71|20.96|20.71|20.95|20.7|0
1637808000000|2021-11-25 02:40:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1637808300000|2021-11-25 02:45:00|21.07|20.77|20.95|20.7|21.07|20.77|20.95|20.7|1
1637808900000|2021-11-25 02:55:00|20.97|20.72|20.95|20.7|21.07|20.77|20.95|20.7|0
1637809200000|2021-11-25 03:00:00|21.07|20.77|20.96|20.71|21.07|20.77|20.95|20.7|0
1637809500000|2021-11-25 03:05:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1637809800000|2021-11-25 03:10:00|20.84|20.76|20.95|20.7|20.95|20.76|20.84|20.7|0
1637810100000|2021-11-25 03:15:00|21.03|20.73|20.84|20.76|21.03|20.76|20.84|20.71|2
1637810400000|2021-11-25 03:20:00|20.82|20.74|20.81|20.73|20.84|20.76|20.77|20.69|65
1637810700000|2021-11-25 03:25:00|20.91|20.66|20.92|20.67|20.92|20.73|20.8|20.66|0
1637811000000|2021-11-25 03:30:00|20.91|20.66|20.92|20.67|20.92|20.67|20.91|20.66|0
1637811300000|2021-11-25 03:35:00|20.91|20.66|20.92|20.67|20.92|20.67|20.91|20.66|0
1637811600000|2021-11-25 03:40:00|20.81|20.73|20.81|20.73|20.92|20.73|20.81|20.67|0
1637811900000|2021-11-25 03:45:00|20.91|20.66|20.81|20.73|20.91|20.73|20.81|20.66|0
1637812200000|2021-11-25 03:50:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1637817600000|2021-11-25 05:20:00|20.78|20.7|20.75|20.67|20.78|20.7|20.72|20.64|2
1637819400000|2021-11-25 05:50:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1637821500000|2021-11-25 06:25:00|20.79|20.71|20.75|20.67|20.79|20.71|20.72|20.64|4
1637823000000|2021-11-25 06:50:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1637823300000|2021-11-25 06:55:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1637823600000|2021-11-25 07:00:00|20.73|20.65|20.77|20.69|20.77|20.69|20.72|20.64|11
1637823900000|2021-11-25 07:05:00|||||||||3
1637824800000|2021-11-25 07:20:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|61
1637825100000|2021-11-25 07:25:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|75
1637825400000|2021-11-25 07:30:00|||||||||1
1637825700000|2021-11-25 07:35:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|57
1637826000000|2021-11-25 07:40:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|3
1637826300000|2021-11-25 07:45:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|25
1637826600000|2021-11-25 07:50:00|20.78|20.7|20.81|20.73|20.84|20.76|20.78|20.7|11
1637826900000|2021-11-25 07:55:00|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1637827200000|2021-11-25 08:00:00|20.8|20.72|20.82|20.74|20.84|20.76|20.8|20.72|58
1637827500000|2021-11-25 08:05:00|20.84|20.76|20.88|20.8|20.93|20.85|20.84|20.76|310
1637827800000|2021-11-25 08:10:00|20.84|20.76|20.83|20.75|20.88|20.8|20.79|20.71|79
1637828100000|2021-11-25 08:15:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|3
1637828400000|2021-11-25 08:20:00|20.86|20.78|20.84|20.76|20.88|20.8|20.83|20.75|21
1637828700000|2021-11-25 08:25:00|20.86|20.78|20.85|20.77|20.89|20.81|20.84|20.76|252
1637829000000|2021-11-25 08:30:00|20.89|20.81|20.86|20.78|20.89|20.81|20.84|20.76|10
1637829300000|2021-11-25 08:35:00|20.88|20.8|20.88|20.8|20.93|20.85|20.88|20.8|120
1637829600000|2021-11-25 08:40:00|20.89|20.81|20.88|20.8|20.93|20.85|20.88|20.8|53
1637829900000|2021-11-25 08:45:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1637830200000|2021-11-25 08:50:00|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|298
1637830500000|2021-11-25 08:55:00|20.86|20.78|20.83|20.75|20.88|20.8|20.83|20.75|366
1637830800000|2021-11-25 09:00:00|20.85|20.77|20.83|20.75|20.86|20.78|20.83|20.75|14
1637831100000|2021-11-25 09:05:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1637831400000|2021-11-25 09:10:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|39
1637831700000|2021-11-25 09:15:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1637832300000|2021-11-25 09:25:00|||||||||18
1637832600000|2021-11-25 09:30:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|11
1637832900000|2021-11-25 09:35:00|||||||||5
1637833200000|2021-11-25 09:40:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|123
1637833500000|2021-11-25 09:45:00|20.86|20.78|20.85|20.77|20.86|20.78|20.81|20.73|18
1637833800000|2021-11-25 09:50:00|20.86|20.78|20.87|20.79|20.87|20.79|20.82|20.74|21
1637834100000|2021-11-25 09:55:00|20.88|20.8|20.87|20.79|20.91|20.83|20.87|20.79|337
1637834400000|2021-11-25 10:00:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|25
1637834700000|2021-11-25 10:05:00|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|0
1637835000000|2021-11-25 10:10:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1637835300000|2021-11-25 10:15:00|20.87|20.79|20.9|20.82|20.9|20.82|20.86|20.78|38
1637835600000|2021-11-25 10:20:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|1705
1637835900000|2021-11-25 10:25:00|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|279
1637836200000|2021-11-25 10:30:00|20.91|20.83|20.95|20.87|20.95|20.87|20.9|20.82|40
1637836500000|2021-11-25 10:35:00|20.93|20.85|20.92|20.84|20.95|20.87|20.92|20.84|21
1637836800000|2021-11-25 10:40:00|20.93|20.85|20.9|20.82|20.96|20.88|20.87|20.79|18
1637837100000|2021-11-25 10:45:00|20.91|20.83|20.9|20.82|20.91|20.83|20.87|20.79|2
1637837400000|2021-11-25 10:50:00|20.87|20.79|20.9|20.82|20.91|20.83|20.87|20.79|14
1637837700000|2021-11-25 10:55:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1637838900000|2021-11-25 11:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.9|20.82|74
1637839200000|2021-11-25 11:20:00|||||||||2
1637839500000|2021-11-25 11:25:00|20.97|20.89|20.95|20.87|21|20.92|20.95|20.87|37
1637839800000|2021-11-25 11:30:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|3
1637840100000|2021-11-25 11:35:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|12
1637840400000|2021-11-25 11:40:00|20.92|20.84|20.9|20.82|20.95|20.87|20.9|20.82|22
1637841300000|2021-11-25 11:55:00|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|3
1637841600000|2021-11-25 12:00:00|||||||||1
1637841900000|2021-11-25 12:05:00|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|1
1637842500000|2021-11-25 12:15:00|||||||||28
1637842800000|2021-11-25 12:20:00|||||||||2
1637843100000|2021-11-25 12:25:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|21
1637843400000|2021-11-25 12:30:00|20.96|20.88|20.86|20.78|20.96|20.88|20.86|20.78|91
1637843700000|2021-11-25 12:35:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|5
1637844000000|2021-11-25 12:40:00|20.86|20.78|20.86|20.78|20.91|20.83|20.86|20.78|21
1637844600000|2021-11-25 12:50:00|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|11
1637844900000|2021-11-25 12:55:00|||||||||2
1637845200000|2021-11-25 13:00:00|||||||||18
1637845500000|2021-11-25 13:05:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|9
1637845800000|2021-11-25 13:10:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|8
1637846100000|2021-11-25 13:15:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|20
1637846400000|2021-11-25 13:20:00|20.87|20.79|20.91|20.83|20.91|20.83|20.86|20.78|22
1637846700000|2021-11-25 13:25:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|30
1637847000000|2021-11-25 13:30:00|20.93|20.85|20.99|20.91|20.99|20.91|20.93|20.85|49
1637847300000|2021-11-25 13:35:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|121
1637847600000|2021-11-25 13:40:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1637847900000|2021-11-25 13:45:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|43
1637848200000|2021-11-25 13:50:00|21.08|21|21.08|21|21.09|21.01|21.05|20.97|156
1637848500000|2021-11-25 13:55:00|21.04|20.96|21.03|20.95|21.08|21|21.03|20.95|576
1637848800000|2021-11-25 14:00:00|21.07|20.99|21.07|20.99|21.08|21|21.03|20.95|522
1637849100000|2021-11-25 14:05:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|317
1637849700000|2021-11-25 14:15:00|21.02|20.94|20.98|20.9|21.03|20.95|20.98|20.9|231
1637850000000|2021-11-25 14:20:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|150
1637850300000|2021-11-25 14:25:00|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|159
1637850600000|2021-11-25 14:30:00|||||||||1
1637850900000|2021-11-25 14:35:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|20
1637851200000|2021-11-25 14:40:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|46
1637851500000|2021-11-25 14:45:00|21.01|20.93|21.02|20.94|21.03|20.95|21.01|20.93|67
1637851800000|2021-11-25 14:50:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|2
1637852100000|2021-11-25 14:55:00|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|363
1637852400000|2021-11-25 15:00:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|27
1637852700000|2021-11-25 15:05:00|||||||||157
1637853000000|2021-11-25 15:10:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|69
1637853300000|2021-11-25 15:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|6
1637853600000|2021-11-25 15:20:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|45
1637853900000|2021-11-25 15:25:00|||||||||32
1637854200000|2021-11-25 15:30:00|||||||||1
1637854500000|2021-11-25 15:35:00|||||||||1
1637854800000|2021-11-25 15:40:00|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|1
1637855100000|2021-11-25 15:45:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|273
1637855400000|2021-11-25 15:50:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|504
1637855700000|2021-11-25 15:55:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|136
1637856000000|2021-11-25 16:00:00|20.87|20.79|20.9|20.82|20.9|20.82|20.85|20.77|39
1637856900000|2021-11-25 16:15:00|||||||||31
1637857200000|2021-11-25 16:20:00|||||||||41
1637857500000|2021-11-25 16:25:00|20.91|20.83|20.93|20.85|20.93|20.85|20.9|20.82|43
1637857800000|2021-11-25 16:30:00|20.96|20.88|20.93|20.85|20.98|20.9|20.93|20.85|314
1637858100000|2021-11-25 16:35:00|||||||||4
1637858400000|2021-11-25 16:40:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|30
1637858700000|2021-11-25 16:45:00|||||||||31
1637859000000|2021-11-25 16:50:00|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|2
1637859300000|2021-11-25 16:55:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|25
1637859600000|2021-11-25 17:00:00|20.86|20.78|20.84|20.76|20.88|20.8|20.84|20.76|15
1637859900000|2021-11-25 17:05:00|20.86|20.78|20.83|20.75|20.86|20.78|20.81|20.73|3
1637860200000|2021-11-25 17:10:00|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|1
1637860500000|2021-11-25 17:15:00|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1637860800000|2021-11-25 17:20:00|20.81|20.73|20.83|20.75|20.83|20.75|20.79|20.71|7
1637861100000|2021-11-25 17:25:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1
1637861400000|2021-11-25 17:30:00|||||||||1
1637862300000|2021-11-25 17:45:00|||||||||2
1637863500000|2021-11-25 18:05:00|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|4
1637864400000|2021-11-25 18:20:00|20.81|20.73|20.83|20.75|20.83|20.75|20.79|20.71|16
1637870100000|2021-11-25 19:55:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1637871600000|2021-11-25 20:20:00|20.96|20.88|21.04|20.96|21.1|20.96|20.96|20.85|4
1637872200000|2021-11-25 20:30:00|21.03|20.95|20.96|20.88|21.03|20.95|20.96|20.88|4
1637873100000|2021-11-25 20:45:00|21.07|20.82|20.96|20.88|21.07|20.91|20.96|20.82|1
1637873400000|2021-11-25 20:50:00|20.94|20.86|21.01|20.93|21.04|20.96|20.94|20.86|10
1637873700000|2021-11-25 20:55:00|20.99|20.91|21.03|20.78|21.04|20.93|20.91|20.77|11
1637885700000|2021-11-26 00:15:00|21.2|20.95|21.32|21.02|21.32|21.02|21.16|20.91|0
1637886000000|2021-11-26 00:20:00|21.29|20.99|21.33|21.03|21.38|21.26|21.28|20.99|1
1637886300000|2021-11-26 00:25:00|21.35|21.05|21.33|21.08|21.38|21.13|21.33|21.03|0
1637886600000|2021-11-26 00:30:00|21.38|21.11|21.33|21.08|21.38|21.13|21.33|21.03|0
1637886900000|2021-11-26 00:35:00|21.37|21.07|21.33|21.08|21.37|21.09|21.33|21.07|0
1637887200000|2021-11-26 00:40:00|21.37|21.07|21.33|21.08|21.37|21.08|21.33|21.03|0
1637887500000|2021-11-26 00:45:00|21.37|21.07|21.33|21.03|21.37|21.08|21.33|21.03|0
1637887800000|2021-11-26 00:50:00|21.35|21.08|21.38|21.13|21.38|21.25|21.28|21.03|2
1637888100000|2021-11-26 00:55:00|21.36|21.11|21.5|21.2|21.53|21.28|21.36|21.11|5
1637888400000|2021-11-26 01:00:00|21.49|21.19|21.47|21.17|21.52|21.27|21.47|21.17|2
1637888700000|2021-11-26 01:05:00|21.49|21.19|21.62|21.32|21.63|21.38|21.49|21.19|4
1637889000000|2021-11-26 01:10:00|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1637889300000|2021-11-26 01:15:00|21.61|21.31|21.72|21.47|21.72|21.57|21.6|21.31|18
1637889600000|2021-11-26 01:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.69|21.39|0
1637889900000|2021-11-26 01:25:00|21.69|21.39|21.66|21.36|21.71|21.41|21.65|21.35|0
1637890200000|2021-11-26 01:30:00|21.67|21.37|21.69|21.39|21.71|21.41|21.66|21.36|0
1637890500000|2021-11-26 01:35:00|21.7|21.4|21.89|21.59|21.89|21.68|21.66|21.4|61
1637890800000|2021-11-26 01:40:00|21.85|21.6|21.93|21.63|21.96|21.84|21.84|21.54|6
1637891100000|2021-11-26 01:45:00|21.95|21.65|21.87|21.57|21.96|21.66|21.86|21.56|0
1637891400000|2021-11-26 01:50:00|21.86|21.56|21.87|21.57|21.9|21.6|21.86|21.56|0
1637891700000|2021-11-26 01:55:00|21.86|21.56|21.87|21.57|21.89|21.59|21.85|21.55|0
1637892000000|2021-11-26 02:00:00|21.85|21.55|21.91|21.61|21.92|21.62|21.85|21.55|0
1637892300000|2021-11-26 02:05:00|21.93|21.63|21.93|21.63|21.94|21.64|21.89|21.59|0
1637892600000|2021-11-26 02:10:00|21.96|21.66|22.09|21.79|22.11|21.86|21.92|21.62|5
1637892900000|2021-11-26 02:15:00|22.05|21.75|22.23|21.98|22.23|22.1|22.05|21.75|2
1637893200000|2021-11-26 02:20:00|22.17|21.87|22.3|22.05|22.37|22.12|22.15|21.85|7
1637893500000|2021-11-26 02:25:00|22.34|22.04|22.45|22.15|22.55|22.41|22.34|22.04|15
1637893800000|2021-11-26 02:30:00|22.47|22.17|22.36|22.06|22.48|22.18|22.32|22.02|0
1637894100000|2021-11-26 02:35:00|22.35|22.05|22.39|22.09|22.39|22.09|22.3|22|0
1637894400000|2021-11-26 02:40:00|22.38|22.08|22.36|22.06|22.38|22.08|22.34|22.04|0
1637894700000|2021-11-26 02:45:00|22.34|22.04|22.34|22.04|22.38|22.08|22.32|22.02|0
1637895000000|2021-11-26 02:50:00|22.35|22.05|22.37|22.07|22.39|22.09|22.32|22.02|0
1637895300000|2021-11-26 02:55:00|22.35|22.05|22.37|22.07|22.37|22.07|22.35|22.05|0
1637895600000|2021-11-26 03:00:00|22.35|22.05|22.39|22.14|22.39|22.14|22.35|22.05|0
1637895900000|2021-11-26 03:05:00|22.4|22.15|22.39|22.09|22.4|22.15|22.34|22.04|20
1637896200000|2021-11-26 03:10:00|22.34|22.1|22.32|22.02|22.39|22.1|22.29|21.99|0
1637896500000|2021-11-26 03:15:00|22.3|22|22.29|21.99|22.32|22.02|22.29|21.99|0
1637896800000|2021-11-26 03:20:00|22.31|22.01|22.34|22.04|22.34|22.04|22.3|22|0
1637897100000|2021-11-26 03:25:00|22.36|22.06|22.36|22.06|22.39|22.09|22.33|22.03|0
1637897400000|2021-11-26 03:30:00|22.34|22.04|22.36|22.06|22.37|22.07|22.34|22.04|0
1637897700000|2021-11-26 03:35:00|22.39|22.09|22.39|22.09|22.39|22.14|22.34|22.07|0
1637898000000|2021-11-26 03:40:00|22.34|22.08|22.39|22.14|22.39|22.14|22.33|22.03|1
1637898300000|2021-11-26 03:45:00|22.38|22.13|22.34|22.09|22.39|22.13|22.34|22.04|0
1637898600000|2021-11-26 03:50:00|22.38|22.08|22.39|22.09|22.39|22.1|22.34|22.04|0
1637898900000|2021-11-26 03:55:00|22.35|22.1|22.53|22.23|22.57|22.32|22.35|22.08|6
1637899200000|2021-11-26 04:00:00|22.52|22.22|22.53|22.23|22.53|22.23|22.5|22.2|0
1637899500000|2021-11-26 04:05:00|22.55|22.25|22.56|22.26|22.56|22.26|22.55|22.25|0
1637899800000|2021-11-26 04:10:00|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|0
1637900100000|2021-11-26 04:15:00|22.54|22.24|22.62|22.32|22.71|22.45|22.53|22.23|4
1637900400000|2021-11-26 04:20:00|22.64|22.34|22.64|22.34|22.66|22.36|22.62|22.32|14
1637900700000|2021-11-26 04:25:00|22.59||22.59||22.59||22.59||0
1637901000000|2021-11-26 04:30:00|22.45|22.37|22.57|22.32|22.57|22.37|22.45|22.32|0
1637901300000|2021-11-26 04:35:00|22.59|22.34|22.42|22.34|22.59|22.38|22.42|22.31|1
1637901600000|2021-11-26 04:40:00|22.43|22.35|22.53|22.28|22.53|22.35|22.42|22.28|0
1637901900000|2021-11-26 04:45:00|22.42|22.34|22.53|22.28|22.53|22.34|22.42|22.28|1
1637902200000|2021-11-26 04:50:00|22.41|22.33|22.53|22.28|22.55|22.33|22.41|22.25|1
1637902500000|2021-11-26 04:55:00|22.54|22.29|22.53|22.28|22.54|22.34|22.42|22.27|1
1637902800000|2021-11-26 05:00:00|22.54|22.29|22.55|22.3|22.59|22.32|22.52|22.27|0
1637903100000|2021-11-26 05:05:00|22.56|22.31|22.56|22.31|22.56|22.31|22.55|22.3|0
1637903400000|2021-11-26 05:10:00|22.6|22.3|22.6|22.3|22.61|22.31|22.56|22.3|0
1637903700000|2021-11-26 05:15:00|22.61|22.31|22.61|22.31|22.61|22.31|22.6|22.3|0
1637904000000|2021-11-26 05:20:00|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|0
1637904300000|2021-11-26 05:25:00|22.6|22.3|22.68|22.43|22.68|22.49|22.56|22.3|0
1637904600000|2021-11-26 05:30:00|22.57|22.49|22.55|22.3|22.62|22.49|22.44|22.29|5
1637904900000|2021-11-26 05:35:00|22.56|22.31|22.53|22.28|22.56|22.31|22.53|22.28|0
1637905200000|2021-11-26 05:40:00|22.49|22.24|22.5|22.2|22.5|22.3|22.38|22.2|7
1637905500000|2021-11-26 05:45:00|22.46|22.21|22.47|22.17|22.5|22.21|22.45|22.15|0
1637905800000|2021-11-26 05:50:00|22.37|22.12|22.47|22.17|22.5|22.2|22.37|22.12|1
1637906400000|2021-11-26 06:00:00|22.52|22.22|22.54|22.24|22.54|22.24|22.36|22.11|1
1637906700000|2021-11-26 06:05:00|22.5|22.25|22.48|22.18|22.54|22.25|22.41|22.16|9
1637907000000|2021-11-26 06:10:00|22.47|22.17|22.49|22.19|22.49|22.22|22.3|22.16|0
1637907300000|2021-11-26 06:15:00|22.52|22.27|22.45|22.15|22.56|22.31|22.41|22.11|0
1637907600000|2021-11-26 06:20:00|22.43|22.13|22.45|22.15|22.45|22.15|22.4|22.1|0
1637907900000|2021-11-26 06:25:00|22.43|22.13|22.55|22.25|22.57|22.27|22.42|22.12|0
1637908200000|2021-11-26 06:30:00|22.57|22.27|22.6|22.3|22.65|22.39|22.55|22.25|0
1637908500000|2021-11-26 06:35:00|22.61|22.31|22.63|22.38|22.63|22.38|22.61|22.31|0
1637908800000|2021-11-26 06:40:00|22.62|22.37|22.56|22.31|22.63|22.38|22.56|22.31|0
1637909100000|2021-11-26 06:45:00|22.55|22.3|22.63|22.38|22.65|22.45|22.52|22.3|0
1637909400000|2021-11-26 06:50:00|22.52|22.44|22.57|22.49|22.67|22.49|22.49|22.32|22
1637909700000|2021-11-26 06:55:00|22.55|22.47|22.58|22.5|22.59|22.51|22.52|22.44|36
1637910000000|2021-11-26 07:00:00|22.6|22.52|22.8|22.72|22.84|22.76|22.6|22.45|86
1637910300000|2021-11-26 07:05:00|22.81|22.73|23.12|23.04|23.28|23.11|22.81|22.73|98
1637910600000|2021-11-26 07:10:00|23.11|23.03|23.06|22.98|23.18|23.1|23.02|22.94|24
1637910900000|2021-11-26 07:15:00|23.04|22.96|23.12|23.04|23.12|23.04|23.01|22.93|24
1637911200000|2021-11-26 07:20:00|23.11|23.03|23.12|23.04|23.12|23.04|23.06|22.98|18
1637911500000|2021-11-26 07:25:00|23.14|23.06|23.39|23.31|23.43|23.35|23.14|23.06|95
1637911800000|2021-11-26 07:30:00|23.41|23.33|23.19|23.11|23.46|23.38|23.18|23.1|117
1637912100000|2021-11-26 07:35:00|23.18|23.1|23.29|23.21|23.31|23.23|23.16|23.08|38
1637912400000|2021-11-26 07:40:00|23.28|23.2|23.38|23.3|23.43|23.35|23.28|23.2|78
1637912700000|2021-11-26 07:45:00|23.42|23.34|23.42|23.34|23.48|23.4|23.33|23.25|237
1637913000000|2021-11-26 07:50:00|23.43|23.35|23.58|23.5|23.58|23.5|23.42|23.34|381
1637913300000|2021-11-26 07:55:00|23.57|23.49|23.63|23.55|23.73|23.65|23.54|23.46|139
1637913600000|2021-11-26 08:00:00|23.64|23.56|23.95|23.87|23.95|23.87|23.62|23.54|610
1637913900000|2021-11-26 08:05:00|23.91|23.83|24.02|23.94|24.13|24.05|23.79|23.71|464
1637914200000|2021-11-26 08:10:00|24|23.92|23.52|23.44|24.18|24.1|23.52|23.44|435
1637914500000|2021-11-26 08:15:00|23.56|23.48|24|23.92|24.09|24.01|23.56|23.48|308
1637914800000|2021-11-26 08:20:00|24.05|23.97|24|23.92|24.27|24.19|23.85|23.77|377
1637915100000|2021-11-26 08:25:00|24.03|23.95|23.92|23.84|24.13|24.05|23.87|23.79|642
1637915400000|2021-11-26 08:30:00|23.88|23.8|24.15|24.07|24.15|24.07|23.66|23.58|518
1637915700000|2021-11-26 08:35:00|24.19|24.11|24.07|23.99|24.4|24.32|24.03|23.95|1155
1637916000000|2021-11-26 08:40:00|24.08|24|23.77|23.69|24.08|24|23.77|23.69|692
1637916300000|2021-11-26 08:45:00|23.82|23.74|23.9|23.82|23.91|23.83|23.7|23.62|414
1637916600000|2021-11-26 08:50:00|23.86|23.78|23.75|23.67|23.9|23.82|23.74|23.66|567
1637916900000|2021-11-26 08:55:00|23.74|23.66|23.62|23.54|23.84|23.76|23.55|23.47|460
1637917200000|2021-11-26 09:00:00|23.6|23.52|23.85|23.77|23.9|23.82|23.58|23.5|459
1637917500000|2021-11-26 09:05:00|23.81|23.73|24.05|23.97|24.07|23.99|23.76|23.68|1039
1637917800000|2021-11-26 09:10:00|24.03|23.95|23.82|23.74|24.1|24.02|23.78|23.7|1800
1637918100000|2021-11-26 09:15:00|23.83|23.75|24.02|23.94|24.1|24.02|23.83|23.75|1075
1637918400000|2021-11-26 09:20:00|24|23.92|23.88|23.8|24.02|23.94|23.79|23.71|863
1637918700000|2021-11-26 09:25:00|23.9|23.82|24.05|23.97|24.07|23.99|23.88|23.8|484
1637919000000|2021-11-26 09:30:00|24.07|23.99|24.12|24.04|24.15|24.07|23.98|23.9|285
1637919300000|2021-11-26 09:35:00|24.11|24.03|23.93|23.85|24.25|24.17|23.92|23.84|749
1637919600000|2021-11-26 09:40:00|23.91|23.83|23.95|23.87|24.03|23.95|23.89|23.81|388
1637919900000|2021-11-26 09:45:00|23.94|23.86|23.9|23.82|23.95|23.87|23.81|23.73|617
1637920200000|2021-11-26 09:50:00|23.95|23.87|23.94|23.86|24.07|23.99|23.88|23.8|999
1637920500000|2021-11-26 09:55:00|23.93|23.85|23.95|23.87|23.98|23.9|23.85|23.77|462
1637920800000|2021-11-26 10:00:00|23.96|23.88|23.6|23.52|23.98|23.9|23.58|23.5|298
1637921100000|2021-11-26 10:05:00|23.64|23.56|23.59|23.51|23.68|23.6|23.59|23.51|515
1637921400000|2021-11-26 10:10:00|23.61|23.53|23.6|23.52|23.62|23.54|23.51|23.43|324
1637921700000|2021-11-26 10:15:00|23.55|23.47|23.65|23.57|23.65|23.57|23.55|23.47|320
1637922000000|2021-11-26 10:20:00|23.68|23.6|23.6|23.52|23.7|23.62|23.51|23.43|327
1637922300000|2021-11-26 10:25:00|23.63|23.55|23.5|23.42|23.63|23.55|23.44|23.36|492
1637922600000|2021-11-26 10:30:00|23.52|23.44|23.77|23.69|23.78|23.7|23.5|23.42|373
1637922900000|2021-11-26 10:35:00|23.73|23.65|23.77|23.69|23.77|23.69|23.73|23.65|349
1637923200000|2021-11-26 10:40:00|23.73|23.65|23.76|23.68|23.82|23.74|23.72|23.64|190
1637923500000|2021-11-26 10:45:00|23.8|23.72|23.9|23.82|23.9|23.82|23.77|23.69|391
1637923800000|2021-11-26 10:50:00|23.89|23.81|23.85|23.77|23.99|23.91|23.81|23.73|190
1637924100000|2021-11-26 10:55:00|23.88|23.8|23.75|23.67|23.9|23.82|23.67|23.59|283
1637924400000|2021-11-26 11:00:00|23.72|23.64|23.55|23.47|23.77|23.69|23.54|23.46|216
1637924700000|2021-11-26 11:05:00|23.56|23.48|23.41|23.33|23.58|23.5|23.36|23.28|208
1637925000000|2021-11-26 11:10:00|23.45|23.37|23.45|23.37|23.55|23.47|23.38|23.3|243
1637925300000|2021-11-26 11:15:00|23.5|23.42|23.5|23.42|23.53|23.45|23.36|23.28|573
1637925600000|2021-11-26 11:20:00|23.49|23.41|23.52|23.44|23.56|23.48|23.4|23.32|319
1637925900000|2021-11-26 11:25:00|23.5|23.42|23.62|23.54|23.62|23.54|23.48|23.4|98
1637926200000|2021-11-26 11:30:00|23.6|23.52|23.78|23.7|23.81|23.73|23.58|23.5|91
1637926500000|2021-11-26 11:35:00|23.8|23.72|23.85|23.77|23.94|23.86|23.78|23.7|124
1637926800000|2021-11-26 11:40:00|23.84|23.76|23.74|23.66|23.84|23.76|23.62|23.54|310
1637927100000|2021-11-26 11:45:00|23.79|23.71|23.8|23.72|23.84|23.76|23.72|23.64|22
1637927400000|2021-11-26 11:50:00|23.82|23.74|23.79|23.71|23.84|23.76|23.77|23.69|19
1637927700000|2021-11-26 11:55:00|23.81|23.73|23.89|23.81|23.94|23.86|23.79|23.71|121
1637928000000|2021-11-26 12:00:00|23.87|23.79|23.55|23.47|23.89|23.81|23.55|23.47|192
1637928300000|2021-11-26 12:05:00|23.59|23.51|23.55|23.47|23.59|23.51|23.49|23.41|293
1637928600000|2021-11-26 12:10:00|23.5|23.42|23.51|23.43|23.59|23.51|23.4|23.32|256
1637928900000|2021-11-26 12:15:00|23.5|23.42|23.52|23.44|23.55|23.47|23.47|23.39|575
1637929200000|2021-11-26 12:20:00|23.48|23.4|23.57|23.49|23.62|23.54|23.45|23.37|113
1637929500000|2021-11-26 12:25:00|23.61|23.53|23.74|23.66|23.75|23.67|23.57|23.49|473
1637929800000|2021-11-26 12:30:00|23.7|23.62|23.65|23.57|23.7|23.62|23.55|23.47|288
1637930100000|2021-11-26 12:35:00|23.66|23.58|23.6|23.52|23.74|23.66|23.59|23.51|220
1637930400000|2021-11-26 12:40:00|23.65|23.57|23.6|23.52|23.65|23.57|23.6|23.52|321
1637930700000|2021-11-26 12:45:00|23.57|23.49|23.47|23.39|23.57|23.49|23.42|23.34|211
1637931000000|2021-11-26 12:50:00|23.5|23.42|23.6|23.52|23.6|23.52|23.5|23.42|123
1637931300000|2021-11-26 12:55:00|23.56|23.48|23.65|23.57|23.72|23.64|23.55|23.47|384
1637931600000|2021-11-26 13:00:00|23.67|23.59|23.67|23.59|23.79|23.71|23.65|23.57|626
1637931900000|2021-11-26 13:05:00|23.69|23.61|23.59|23.51|23.69|23.61|23.5|23.42|540
1637932200000|2021-11-26 13:10:00|23.6|23.52|23.76|23.68|23.76|23.68|23.54|23.46|1135
1637932500000|2021-11-26 13:15:00|23.8|23.72|23.86|23.78|23.86|23.78|23.77|23.69|247
1637932800000|2021-11-26 13:20:00|23.84|23.76|23.69|23.61|23.86|23.78|23.67|23.59|181
1637933100000|2021-11-26 13:25:00|23.68|23.6|23.87|23.79|23.91|23.83|23.68|23.6|189
1637933400000|2021-11-26 13:30:00|23.89|23.81|23.96|23.88|24.01|23.93|23.87|23.79|469
1637933700000|2021-11-26 13:35:00|23.94|23.86|23.81|23.73|23.96|23.88|23.78|23.7|483
1637934000000|2021-11-26 13:40:00|23.86|23.78|23.99|23.91|24.02|23.94|23.84|23.76|233
1637934300000|2021-11-26 13:45:00|24.01|23.93|24.07|23.99|24.07|23.99|23.94|23.86|190
1637934600000|2021-11-26 13:50:00|24.06|23.98|23.97|23.89|24.06|23.98|23.97|23.89|202
1637934900000|2021-11-26 13:55:00|23.99|23.91|24.07|23.99|24.07|23.99|23.92|23.84|362
1637935200000|2021-11-26 14:00:00|24.05|23.97|24.02|23.94|24.11|24.03|24.02|23.94|457
1637935500000|2021-11-26 14:05:00|24.06|23.98|23.87|23.79|24.07|23.99|23.84|23.76|238
1637935800000|2021-11-26 14:10:00|23.84|23.76|23.99|23.91|24.02|23.94|23.7|23.62|250
1637936100000|2021-11-26 14:15:00|23.97|23.89|24.04|23.96|24.04|23.96|23.94|23.86|251
1637936400000|2021-11-26 14:20:00|23.99|23.91|23.99|23.91|24.04|23.96|23.93|23.85|182
1637936700000|2021-11-26 14:25:00|24.01|23.93|23.82|23.74|24.04|23.96|23.79|23.71|295
1637937000000|2021-11-26 14:30:00|23.84|23.76|23.69|23.61|23.9|23.82|23.64|23.56|742
1637937300000|2021-11-26 14:35:00|23.72|23.64|23.57|23.49|23.72|23.64|23.57|23.49|1084
1637937600000|2021-11-26 14:40:00|23.59|23.51|23.92|23.84|23.97|23.89|23.57|23.49|637
1637937900000|2021-11-26 14:45:00|23.93|23.85|24.19|24.11|24.23|24.15|23.92|23.84|605
1637938200000|2021-11-26 14:50:00|24.23|24.15|24.14|24.06|24.23|24.15|24.04|23.96|317
1637938500000|2021-11-26 14:55:00|24.15|24.07|24.15|24.07|24.28|24.2|24.08|24|434
1637938800000|2021-11-26 15:00:00|24.17|24.09|24.26|24.18|24.26|24.18|24.12|24.04|1232
1637939100000|2021-11-26 15:05:00|24.22|24.14|24.34|24.26|24.34|24.26|24.13|24.05|334
1637939400000|2021-11-26 15:10:00|24.31|24.23|24.58|24.5|24.58|24.5|24.29|24.21|22228
1637939700000|2021-11-26 15:15:00|24.54|24.46|24.68|24.6|24.95|24.87|24.5|24.42|991
1637940000000|2021-11-26 15:20:00|24.67|24.59|24.56|24.48|24.67|24.59|24.51|24.43|1299
1637940300000|2021-11-26 15:25:00|24.59|24.51|24.61|24.53|24.73|24.65|24.46|24.38|1347
1637940600000|2021-11-26 15:30:00|24.63|24.55|24.62|24.54|24.76|24.68|24.54|24.46|1229
1637940900000|2021-11-26 15:35:00|24.61|24.53|24.65|24.57|24.65|24.57|24.53|24.45|823
1637941200000|2021-11-26 15:40:00|24.66|24.58|24.83|24.75|24.83|24.75|24.61|24.53|541
1637941500000|2021-11-26 15:45:00|24.87|24.79|24.85|24.77|25.02|24.94|24.82|24.74|941
1637941800000|2021-11-26 15:50:00|24.83|24.75|24.95|24.87|25.04|24.96|24.8|24.72|921
1637942100000|2021-11-26 15:55:00|24.97|24.89|25.09|25.01|25.16|25.08|24.95|24.87|1208
1637942400000|2021-11-26 16:00:00|25.11|25.03|25.29|25.21|25.33|25.25|25.09|25.01|2007
1637942700000|2021-11-26 16:05:00|25.31|25.23|25.29|25.21|25.41|25.33|25.24|25.16|2296
1637943000000|2021-11-26 16:10:00|25.26|25.18|25.53|25.45|25.53|25.45|25.26|25.18|1747
1637943300000|2021-11-26 16:15:00|25.49|25.41|25.91|25.83|25.96|25.88|25.48|25.4|3471
1637943600000|2021-11-26 16:20:00|25.92|25.84|25.91|25.83|26.1|26.02|25.86|25.78|1807
1637943900000|2021-11-26 16:25:00|25.94|25.86|25.46|25.38|25.94|25.86|25.44|25.36|3838
1637944200000|2021-11-26 16:30:00|25.47|25.39|25.86|25.78|25.87|25.79|25.46|25.38|834
1637944500000|2021-11-26 16:35:00|25.85|25.77|25.51|25.43|25.91|25.83|25.51|25.43|555
1637944800000|2021-11-26 16:40:00|25.52|25.44|25.74|25.66|25.88|25.8|25.52|25.44|167
1637945100000|2021-11-26 16:45:00|25.72|25.64|25.81|25.73|25.83|25.75|25.69|25.61|377
1637945400000|2021-11-26 16:50:00|25.79|25.71|25.86|25.78|25.94|25.86|25.73|25.65|122
1637945700000|2021-11-26 16:55:00|25.81|25.73|25.84|25.76|25.99|25.91|25.79|25.71|154
1637946000000|2021-11-26 17:00:00|25.82|25.74|25.98|25.9|26.06|25.98|25.82|25.74|195
1637946300000|2021-11-26 17:05:00|25.94|25.86|25.77|25.69|25.99|25.91|25.69|25.61|85
1637946600000|2021-11-26 17:10:00|25.78|25.7|25.86|25.78|25.9|25.82|25.71|25.63|100
1637946900000|2021-11-26 17:15:00|25.84|25.76|25.87|25.79|25.88|25.8|25.77|25.69|15
1637947200000|2021-11-26 17:20:00|25.85|25.77|25.89|25.81|25.9|25.82|25.71|25.63|47
1637947500000|2021-11-26 17:25:00|25.88|25.8|25.74|25.66|25.88|25.8|25.65|25.57|8
1637947800000|2021-11-26 17:30:00|25.77|25.69|25.79|25.71|25.82|25.74|25.65|25.57|13
1637948100000|2021-11-26 17:35:00|25.77|25.69|25.74|25.66|25.82|25.74|25.66|25.58|68
1637948400000|2021-11-26 17:40:00|25.71|25.63|25.72|25.64|25.73|25.65|25.65|25.57|47
1637948700000|2021-11-26 17:45:00|25.73|25.65|25.97|25.89|25.97|25.89|25.73|25.65|65
1637949000000|2021-11-26 17:50:00|25.98|25.9|26.39|26.31|26.41|26.33|25.97|25.89|463
1637949300000|2021-11-26 17:55:00|26.42|26.34|27.25|27.17|27.65|27.53|26.09|26.01|556
1637949600000|2021-11-26 18:00:00|27.21|27.13|26.81|26.73|27.21|27.13|26.58|26.5|181
1637949900000|2021-11-26 18:05:00|26.82|26.74|27.2|27.12|27.25|27.17|26.82|26.74|112
1637950200000|2021-11-26 18:10:00|27.14|27.06|26.94|26.86|27.27|27.14|26.78|26.7|105
1637950500000|2021-11-26 18:15:00|26.97|26.89|27.28|27.2|27.37|27.29|26.95|26.87|16
1637950800000|2021-11-26 18:20:00|27.34|27.26|27.24|27.16|27.48|27.33|27.22|27.13|27
1637951100000|2021-11-26 18:25:00|27.14|27.06|27.27|27.19|27.27|27.19|27.12|26.99|14
1637951400000|2021-11-26 18:30:00|27.24|27.16|27.38|27.08|27.45|27.2|27.24|27.08|6
1637951700000|2021-11-26 18:35:00|27.37|27.07|27.37|27.07|27.37|27.07|27.37|27.07|13
1637952000000|2021-11-26 18:40:00|27.38|27.08|27.11|26.81|27.38|27.08|27.11|26.81|15
1637952300000|2021-11-26 18:45:00|27.08|27|27.12|27.04|27.12|27.04|27.08|26.79|13
1637952600000|2021-11-26 18:50:00|||||||||1
1637952900000|2021-11-26 18:55:00|27.07|26.82|27.12|27.04|27.16|27.06|26.95|26.82|9
1637953200000|2021-11-26 19:00:00|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|0
1637953500000|2021-11-26 19:05:00|27.13|27.05|27.15|27.07|27.15|27.07|27.1|27.02|2
1637954100000|2021-11-26 19:15:00|27.16|26.86|27.12|27.04|27.16|27.04|26.98|26.85|20
1637954400000|2021-11-26 19:20:00|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|0
1637954700000|2021-11-26 19:25:00|27.22|27.14|27.17|26.92|27.26|27.14|27.09|26.92|36
1637955000000|2021-11-26 19:30:00|27.23|26.93|27.22|26.92|27.25|26.95|27.22|26.92|1
1637955600000|2021-11-26 19:40:00|27.23|26.93|27.65|27.35|27.8|27.64|27.23|26.93|4
1637955900000|2021-11-26 19:45:00|27.71|27.57|27.46|27.16|27.82|27.67|27.46|27.16|4
1637956200000|2021-11-26 19:50:00|27.48|27.18|27.52|27.22|27.52|27.26|27.48|27.18|3
1637956500000|2021-11-26 19:55:00|27.42|27.17|27.63|27.33|27.63|27.33|27.38|27.13|9
1637956800000|2021-11-26 20:00:00|27.64|27.34|27.62|27.32|27.64|27.34|27.57|27.27|0
1637957100000|2021-11-26 20:05:00|27.46|27.16|27.53|27.23|27.53|27.23|27.46|27.16|2
1637957400000|2021-11-26 20:10:00|27.52|27.22|26.83|26.53|27.63|27.33|26.83|26.53|2
1637957700000|2021-11-26 20:15:00|26.75|26.5|27.32|27.02|27.32|27.02|26.75|26.5|3
1637958000000|2021-11-26 20:20:00|27.35|27.05|27|26.7|27.35|27.05|26.81|26.7|2
1637958300000|2021-11-26 20:25:00|27.21|26.91|27.25|26.95|27.28|26.98|26.71|26.63|11
1637958600000|2021-11-26 20:30:00|27.22|26.92|27.39|27.09|27.39|27.09|27.17|26.87|1
1637958900000|2021-11-26 20:35:00|27.35|27.05|27.21|26.91|27.39|27.09|27.18|26.88|17
1637959200000|2021-11-26 20:40:00|27.2|26.9|27.24|26.94|27.26|26.96|27.18|26.88|3
1637959500000|2021-11-26 20:45:00|27.6|27.3|27.26|26.96|27.6|27.37|27.23|26.93|13
1637959800000|2021-11-26 20:50:00|26.71|26.63|26.18|25.93|27.11|26.81|26.05|25.86|25
1637960100000|2021-11-26 20:55:00|26.8|26.5|26.96|26.66|27.03|26.73|26.59|26.29|26
1637960400000|2021-11-26 21:00:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1638144900000|2021-11-29 00:15:00|25.11|24.81|24.99|24.69|25.11|24.81|24.99|24.69|0
1638145200000|2021-11-29 00:20:00|24.95|24.65|24.4|24.32|24.95|24.65|24.33|24.03|19
1638145500000|2021-11-29 00:25:00|24.39|24.31|24.99|24.69|25.09|24.79|24.39|24.25|26
1638145800000|2021-11-29 00:30:00|24.95|24.65|24.68|24.6|25.06|24.76|24.68|24.53|20
1638146100000|2021-11-29 00:35:00|24.62|24.54|24.6|24.3|24.69|24.54|24.41|24.17|29
1638146400000|2021-11-29 00:40:00|24.61|24.35|24.76|24.46|24.76|24.46|24.59|24.3|0
1638146700000|2021-11-29 00:45:00|24.7|24.4|24.66|24.36|24.7|24.4|24.54|24.24|1
1638147000000|2021-11-29 00:50:00|24.69|24.39|24.71|24.41|24.71|24.41|24.38|24.3|1
1638147300000|2021-11-29 00:55:00|24.73|24.43|24.73|24.43|24.91|24.61|24.71|24.41|0
1638147600000|2021-11-29 01:00:00|24.74|24.44|24.64|24.56|24.84|24.56|24.64|24.37|5
1638147900000|2021-11-29 01:05:00|24.65|24.57|24.79|24.49|24.81|24.57|24.61|24.36|0
1638148200000|2021-11-29 01:10:00|24.75|24.5|24.78|24.48|24.81|24.51|24.71|24.46|0
1638148500000|2021-11-29 01:15:00|24.79|24.49|24.87|24.57|24.9|24.6|24.75|24.45|2
1638148800000|2021-11-29 01:20:00|24.85|24.55|24.88|24.58|24.9|24.6|24.64|24.49|1
1638149100000|2021-11-29 01:25:00|24.79|24.49|24.88|24.58|24.89|24.59|24.79|24.49|0
1638149400000|2021-11-29 01:30:00|24.89|24.59|24.79|24.49|24.89|24.59|24.79|24.49|0
1638149700000|2021-11-29 01:35:00|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|0
1638150000000|2021-11-29 01:40:00|24.79|24.49|24.79|24.49|24.8|24.5|24.79|24.49|0
1638150300000|2021-11-29 01:45:00|24.77|24.47|24.62|24.37|24.77|24.47|24.47|24.31|1
1638150600000|2021-11-29 01:50:00|24.48|24.4|24.62|24.37|24.74|24.44|24.44|24.28|4
1638150900000|2021-11-29 01:55:00|24.72|24.42|24.58|24.33|24.77|24.47|24.55|24.3|1
1638151200000|2021-11-29 02:00:00|24.56|24.31|24.55|24.3|24.58|24.37|24.45|24.29|0
1638151500000|2021-11-29 02:05:00|24.58|24.33|24.63|24.33|24.66|24.36|24.58|24.32|40
1638151800000|2021-11-29 02:10:00|24.58|24.32|24.62|24.32|24.72|24.42|24.58|24.32|0
1638152100000|2021-11-29 02:15:00|24.63|24.33|24.61|24.36|24.68|24.38|24.61|24.32|0
1638152400000|2021-11-29 02:20:00|24.62|24.37|24.61|24.36|24.62|24.37|24.61|24.36|0
1638152700000|2021-11-29 02:25:00|24.59|24.34|24.62|24.37|24.62|24.37|24.59|24.34|0
1638153000000|2021-11-29 02:30:00|24.61|24.36|24.62|24.37|24.62|24.37|24.59|24.34|0
1638153300000|2021-11-29 02:35:00|24.6|24.35|24.58|24.33|24.62|24.35|24.58|24.3|1
1638153600000|2021-11-29 02:40:00|24.62|24.32|24.58|24.33|24.63|24.33|24.58|24.32|0
1638153900000|2021-11-29 02:45:00|24.62|24.32|24.58|24.33|24.65|24.35|24.56|24.31|0
1638154200000|2021-11-29 02:50:00|24.62|24.32|24.66|24.41|24.68|24.41|24.62|24.32|4
1638154500000|2021-11-29 02:55:00|24.67|24.42|24.69|24.39|24.69|24.52|24.6|24.39|7
1638154800000|2021-11-29 03:00:00|24.72|24.42|24.7|24.4|24.77|24.47|24.69|24.39|0
1638155100000|2021-11-29 03:05:00|24.69|24.39|24.72|24.42|24.72|24.42|24.69|24.39|0
1638155400000|2021-11-29 03:10:00|24.71|24.41|24.72|24.42|24.72|24.42|24.71|24.41|0
1638155700000|2021-11-29 03:15:00|24.71|24.41|24.74|24.44|24.74|24.44|24.71|24.41|0
1638156000000|2021-11-29 03:20:00|24.71|24.41|24.88|24.58|24.88|24.58|24.69|24.39|1
1638156300000|2021-11-29 03:25:00|24.86|24.56|24.78|24.48|24.86|24.56|24.77|24.47|0
1638156600000|2021-11-29 03:30:00|24.77|24.47|24.76|24.46|24.81|24.51|24.74|24.44|0
1638156900000|2021-11-29 03:35:00|24.77|24.47|24.78|24.48|24.81|24.51|24.76|24.46|0
1638157200000|2021-11-29 03:40:00|24.76|24.46|24.71|24.46|24.78|24.48|24.71|24.46|0
1638157800000|2021-11-29 03:50:00|24.69|24.44|24.58|24.5|24.69|24.5|24.55|24.4|1
1638158100000|2021-11-29 03:55:00|24.57|24.49|24.76|24.46|24.78|24.5|24.57|24.43|2
1638159600000|2021-11-29 04:20:00|24.83|24.53|24.79|24.49|24.83|24.53|24.78|24.48|0
1638159900000|2021-11-29 04:25:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1638160200000|2021-11-29 04:30:00|24.79|24.49|24.84|24.54|24.84|24.54|24.79|24.49|0
1638160500000|2021-11-29 04:35:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1638160800000|2021-11-29 04:40:00|24.86|24.56|24.83|24.53|24.88|24.58|24.81|24.51|0
1638161100000|2021-11-29 04:45:00|24.82|24.52|24.84|24.54|24.88|24.58|24.82|24.52|0
1638161400000|2021-11-29 04:50:00|24.88|24.58|24.8|24.5|24.91|24.61|24.8|24.5|0
1638161700000|2021-11-29 04:55:00|24.95|24.65|24.85|24.55|24.95|24.65|24.83|24.53|1
1638162000000|2021-11-29 05:00:00|24.81|24.51|24.85|24.55|24.85|24.55|24.81|24.51|0
1638162300000|2021-11-29 05:05:00|24.87|24.57|25.24|24.94|25.24|24.94|24.87|24.57|2
1638162600000|2021-11-29 05:10:00|25.22|24.92|25.15|24.9|25.33|25.03|25.15|24.9|1
1638162900000|2021-11-29 05:15:00|25.17|24.92|25.19|24.89|25.32|25.02|25.17|24.89|0
1638163200000|2021-11-29 05:20:00|25.2|24.9|25.2|24.9|25.31|25.01|25.19|24.89|0
1638163500000|2021-11-29 05:25:00|25.19|24.89|25.2|24.9|25.2|24.9|25.19|24.89|0
1638163800000|2021-11-29 05:30:00|25.26|24.96|25.17|24.92|25.35|25.05|25.17|24.91|2
1638164100000|2021-11-29 05:35:00|25.07|24.99|24.98|24.68|25.19|24.99|24.98|24.68|12
1638164400000|2021-11-29 05:40:00|24.99|24.69|24.91|24.61|24.99|24.69|24.81|24.51|20
1638164700000|2021-11-29 05:45:00|24.89|24.59|24.87|24.62|24.94|24.64|24.85|24.55|0
1638165000000|2021-11-29 05:50:00|24.85|24.6|24.84|24.59|24.87|24.62|24.83|24.58|0
1638165300000|2021-11-29 05:55:00|24.85|24.6|24.87|24.62|24.92|24.67|24.83|24.58|0
1638165600000|2021-11-29 06:00:00|24.86|24.61|24.83|24.58|24.86|24.61|24.83|24.58|0
1638165900000|2021-11-29 06:05:00|24.75|24.67|24.77|24.47|24.84|24.69|24.75|24.45|15
1638166200000|2021-11-29 06:10:00|24.8|24.5|24.83|24.58|24.85|24.6|24.8|24.5|0
1638166500000|2021-11-29 06:15:00|24.8|24.55|24.83|24.58|24.84|24.58|24.8|24.53|0
1638166800000|2021-11-29 06:20:00|24.84|24.54|24.84|24.54|24.84|24.58|24.83|24.53|0
1638167100000|2021-11-29 06:25:00|24.83|24.53|24.82|24.52|24.83|24.6|24.65|24.51|0
1638167400000|2021-11-29 06:30:00|24.83|24.53|24.78|24.53|24.83|24.53|24.76|24.51|0
1638167700000|2021-11-29 06:35:00|24.76|24.51|24.78|24.53|24.78|24.53|24.76|24.51|0
1638168000000|2021-11-29 06:40:00|24.76|24.51|24.77|24.52|24.78|24.53|24.7|24.45|0
1638168300000|2021-11-29 06:45:00|24.7|24.45|24.69|24.39|24.73|24.55|24.63|24.38|1
1638168600000|2021-11-29 06:50:00|24.68|24.38|24.5|24.42|24.69|24.44|24.5|24.36|0
1638168900000|2021-11-29 06:55:00|24.49|24.41|24.47|24.22|24.55|24.41|24.47|24.22|3
1638169200000|2021-11-29 07:00:00|24.48|24.23|24.55|24.47|24.65|24.5|24.33|24.23|106
1638169500000|2021-11-29 07:05:00|24.53|24.45|24.43|24.35|24.64|24.49|24.43|24.35|20
1638169800000|2021-11-29 07:10:00|24.45|24.37|24.44|24.36|24.55|24.47|24.43|24.35|36
1638170100000|2021-11-29 07:15:00|24.41|24.33|24.3|24.22|24.54|24.46|24.29|24.21|129
1638170400000|2021-11-29 07:20:00|24.29|24.21|24.4|24.32|24.41|24.33|24.29|24.21|256
1638170700000|2021-11-29 07:25:00|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|102
1638171000000|2021-11-29 07:30:00|24.36|24.28|24.38|24.3|24.5|24.42|24.35|24.27|401
1638171300000|2021-11-29 07:35:00|24.35|24.27|24.36|24.28|24.38|24.3|24.35|24.27|38
1638171600000|2021-11-29 07:40:00|24.38|24.3|24.45|24.37|24.46|24.38|24.35|24.27|411
1638171900000|2021-11-29 07:45:00|24.43|24.35|24.34|24.26|24.45|24.37|24.34|24.26|70
1638172200000|2021-11-29 07:50:00|24.35|24.27|24.37|24.29|24.42|24.34|24.34|24.26|188
1638172500000|2021-11-29 07:55:00|24.39|24.31|24.42|24.34|24.46|24.38|24.36|24.28|118
1638172800000|2021-11-29 08:00:00|24.43|24.35|24.4|24.32|24.51|24.43|24.39|24.31|445
1638173100000|2021-11-29 08:05:00|24.39|24.31|24.51|24.43|24.6|24.52|24.37|24.29|329
1638173400000|2021-11-29 08:10:00|24.54|24.46|24.71|24.63|24.71|24.63|24.51|24.43|855
1638173700000|2021-11-29 08:15:00|24.7|24.62|24.86|24.78|24.86|24.78|24.58|24.5|822
1638174000000|2021-11-29 08:20:00|24.87|24.79|24.97|24.89|25.01|24.93|24.81|24.73|511
1638174300000|2021-11-29 08:25:00|24.96|24.88|25.17|25.09|25.2|25.12|24.96|24.88|353
1638174600000|2021-11-29 08:30:00|25.18|25.1|24.96|24.88|25.21|25.13|24.87|24.79|877
1638174900000|2021-11-29 08:35:00|24.94|24.86|24.96|24.88|24.99|24.91|24.91|24.83|241
1638175200000|2021-11-29 08:40:00|24.99|24.91|25.01|24.93|25.01|24.93|24.92|24.84|234
1638175500000|2021-11-29 08:45:00|25.04|24.96|25.12|25.04|25.12|25.04|24.99|24.91|649
1638175800000|2021-11-29 08:50:00|25.15|25.07|25.2|25.12|25.24|25.16|25.15|25.07|986
1638176100000|2021-11-29 08:55:00|25.22|25.14|25.14|25.06|25.29|25.21|25.14|25.06|701
1638176400000|2021-11-29 09:00:00|25.15|25.07|25.09|25.01|25.19|25.11|25.08|25|602
1638176700000|2021-11-29 09:05:00|25.08|25|24.92|24.84|25.08|25|24.92|24.84|616
1638177000000|2021-11-29 09:10:00|24.93|24.85|24.85|24.77|24.97|24.89|24.72|24.64|744
1638177300000|2021-11-29 09:15:00|24.84|24.76|24.92|24.84|24.92|24.84|24.79|24.71|302
1638177600000|2021-11-29 09:20:00|24.93|24.85|24.81|24.73|24.96|24.88|24.81|24.73|134
1638177900000|2021-11-29 09:25:00|24.84|24.76|24.75|24.67|24.9|24.82|24.75|24.67|1419
1638178200000|2021-11-29 09:30:00|24.76|24.68|24.94|24.86|24.96|24.88|24.75|24.67|319
1638178500000|2021-11-29 09:35:00|24.92|24.84|24.92|24.84|24.99|24.91|24.89|24.81|159
1638178800000|2021-11-29 09:40:00|24.94|24.86|24.96|24.88|24.99|24.91|24.89|24.81|283
1638179100000|2021-11-29 09:45:00|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|94
1638179400000|2021-11-29 09:50:00|24.93|24.85|24.94|24.86|24.99|24.91|24.89|24.81|131
1638179700000|2021-11-29 09:55:00|24.89|24.81|25.02|24.94|25.05|24.97|24.89|24.81|377
1638180000000|2021-11-29 10:00:00|24.97|24.89|24.97|24.89|25.05|24.97|24.97|24.89|333
1638180300000|2021-11-29 10:05:00|24.98|24.9|24.98|24.9|25.01|24.93|24.93|24.85|225
1638180600000|2021-11-29 10:10:00|25|24.92|24.97|24.89|25.01|24.93|24.95|24.87|87
1638180900000|2021-11-29 10:15:00|25|24.92|24.92|24.84|25.02|24.94|24.9|24.82|232
1638181200000|2021-11-29 10:20:00|24.9|24.82|24.75|24.67|24.92|24.84|24.7|24.62|347
1638181500000|2021-11-29 10:25:00|24.74|24.66|24.75|24.67|24.75|24.67|24.7|24.62|73
1638181800000|2021-11-29 10:30:00|24.79|24.71|24.8|24.72|24.84|24.76|24.77|24.69|154
1638182100000|2021-11-29 10:35:00|||||||||992
1638182400000|2021-11-29 10:40:00|24.84|24.76|24.88|24.8|24.88|24.8|24.83|24.75|94
1638182700000|2021-11-29 10:45:00|24.9|24.82|24.83|24.75|24.92|24.84|24.83|24.75|151
1638183000000|2021-11-29 10:50:00|24.87|24.79|24.74|24.66|24.87|24.79|24.74|24.66|93
1638183300000|2021-11-29 10:55:00|24.78|24.7|24.74|24.66|24.78|24.7|24.68|24.6|247
1638183600000|2021-11-29 11:00:00|24.73|24.65|24.7|24.62|24.73|24.65|24.68|24.6|131
1638183900000|2021-11-29 11:05:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|84
1638184200000|2021-11-29 11:10:00|24.7|24.62|24.65|24.57|24.7|24.62|24.65|24.57|261
1638184500000|2021-11-29 11:15:00|24.62|24.54|24.7|24.62|24.75|24.67|24.62|24.54|287
1638184800000|2021-11-29 11:20:00|24.75|24.67|24.72|24.64|24.75|24.67|24.67|24.59|166
1638185100000|2021-11-29 11:25:00|24.69|24.61|24.72|24.64|24.72|24.64|24.67|24.59|56
1638185400000|2021-11-29 11:30:00|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|95
1638185700000|2021-11-29 11:35:00|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|86
1638186000000|2021-11-29 11:40:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|109
1638186300000|2021-11-29 11:45:00|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|146
1638186600000|2021-11-29 11:50:00|24.86|24.78|24.9|24.82|24.9|24.82|24.82|24.74|128
1638186900000|2021-11-29 11:55:00|24.87|24.79|24.88|24.8|24.88|24.8|24.8|24.72|156
1638187200000|2021-11-29 12:00:00|24.87|24.79|24.96|24.88|24.96|24.88|24.85|24.77|87
1638187500000|2021-11-29 12:05:00|24.98|24.9|24.96|24.88|25|24.92|24.91|24.83|292
1638187800000|2021-11-29 12:10:00|24.95|24.87|24.96|24.88|24.96|24.88|24.91|24.83|18
1638188100000|2021-11-29 12:15:00|24.93|24.85|24.91|24.83|24.96|24.88|24.88|24.8|175
1638188400000|2021-11-29 12:20:00|24.88|24.8|24.9|24.82|24.93|24.85|24.83|24.75|98
1638188700000|2021-11-29 12:25:00|24.93|24.85|24.93|24.85|24.93|24.85|24.85|24.77|114
1638189000000|2021-11-29 12:30:00|24.92|24.84|24.82|24.74|24.93|24.85|24.82|24.74|46
1638189300000|2021-11-29 12:35:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|99
1638189600000|2021-11-29 12:40:00|24.78|24.7|24.77|24.69|24.82|24.74|24.77|24.69|107
1638189900000|2021-11-29 12:45:00|24.78|24.7|24.78|24.7|24.79|24.71|24.77|24.69|67
1638190200000|2021-11-29 12:50:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|85
1638190500000|2021-11-29 12:55:00|24.78|24.7|24.76|24.68|24.79|24.71|24.73|24.65|46
1638190800000|2021-11-29 13:00:00|24.81|24.73|24.77|24.69|24.81|24.73|24.76|24.68|47
1638191100000|2021-11-29 13:05:00|24.79|24.71|24.81|24.73|24.84|24.76|24.76|24.68|100
1638191400000|2021-11-29 13:10:00|24.79|24.71|24.77|24.69|24.81|24.73|24.76|24.68|55
1638191700000|2021-11-29 13:15:00|24.76|24.68|24.78|24.7|24.81|24.73|24.76|24.68|111
1638192000000|2021-11-29 13:20:00|24.81|24.73|24.73|24.65|24.81|24.73|24.73|24.65|103
1638192300000|2021-11-29 13:25:00|24.78|24.7|24.81|24.73|24.81|24.73|24.75|24.67|250
1638192600000|2021-11-29 13:30:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|42
1638192900000|2021-11-29 13:35:00|24.82|24.74|24.82|24.74|24.86|24.78|24.8|24.72|192
1638193200000|2021-11-29 13:40:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|232
1638193500000|2021-11-29 13:45:00|24.78|24.7|24.72|24.64|24.8|24.72|24.67|24.59|320
1638193800000|2021-11-29 13:50:00|24.7|24.62|24.67|24.59|24.7|24.62|24.65|24.57|1281
1638194100000|2021-11-29 13:55:00|24.65|24.57|24.68|24.6|24.69|24.61|24.65|24.57|179
1638194400000|2021-11-29 14:00:00|24.69|24.61|24.61|24.53|24.69|24.61|24.61|24.53|402
1638194700000|2021-11-29 14:05:00|24.59|24.51|24.59|24.51|24.61|24.53|24.56|24.48|104
1638195000000|2021-11-29 14:10:00|24.56|24.48|24.58|24.5|24.61|24.53|24.56|24.48|174
1638195300000|2021-11-29 14:15:00|24.56|24.48|24.52|24.44|24.57|24.49|24.49|24.41|302
1638195600000|2021-11-29 14:20:00|24.53|24.45|24.51|24.43|24.53|24.45|24.48|24.4|45
1638195900000|2021-11-29 14:25:00|24.49|24.41|24.51|24.43|24.53|24.45|24.43|24.35|160
1638196200000|2021-11-29 14:30:00|24.53|24.45|24.56|24.48|24.59|24.51|24.43|24.35|539
1638196500000|2021-11-29 14:35:00|24.57|24.49|24.55|24.47|24.68|24.6|24.54|24.46|692
1638196800000|2021-11-29 14:40:00|24.56|24.48|24.5|24.42|24.61|24.53|24.47|24.39|349
1638197100000|2021-11-29 14:45:00|24.53|24.45|24.58|24.5|24.61|24.53|24.5|24.42|1066
1638197400000|2021-11-29 14:50:00|24.59|24.51|24.35|24.27|24.66|24.58|24.3|24.22|1663
1638197700000|2021-11-29 14:55:00|24.36|24.28|24.26|24.18|24.39|24.31|24.2|24.12|493
1638198000000|2021-11-29 15:00:00|24.27|24.19|24.48|24.4|24.48|24.4|24.22|24.14|842
1638198300000|2021-11-29 15:05:00|24.49|24.41|24.36|24.28|24.53|24.45|24.33|24.25|498
1638198600000|2021-11-29 15:10:00|24.37|24.29|24.47|24.39|24.49|24.41|24.3|24.22|446
1638198900000|2021-11-29 15:15:00|24.46|24.38|24.46|24.38|24.54|24.46|24.41|24.33|516
1638199200000|2021-11-29 15:20:00|24.41|24.33|24.33|24.25|24.5|24.42|24.33|24.25|533
1638199500000|2021-11-29 15:25:00|24.32|24.24|24.5|24.42|24.51|24.43|24.32|24.24|482
1638199800000|2021-11-29 15:30:00|24.49|24.41|24.56|24.48|24.59|24.51|24.46|24.38|352
1638200100000|2021-11-29 15:35:00|24.59|24.51|24.74|24.66|24.79|24.71|24.51|24.43|591
1638200400000|2021-11-29 15:40:00|24.77|24.69|24.93|24.85|24.95|24.87|24.74|24.66|1002
1638200700000|2021-11-29 15:45:00|24.92|24.84|25|24.92|25.04|24.96|24.87|24.79|453
1638201000000|2021-11-29 15:50:00|25.03|24.95|24.88|24.8|25.05|24.97|24.85|24.77|862
1638201300000|2021-11-29 15:55:00|24.87|24.79|24.84|24.76|24.92|24.84|24.82|24.74|625
1638201600000|2021-11-29 16:00:00|24.87|24.79|24.74|24.66|24.92|24.84|24.69|24.61|404
1638201900000|2021-11-29 16:05:00|24.71|24.63|24.68|24.6|24.74|24.66|24.63|24.55|464
1638202200000|2021-11-29 16:10:00|24.66|24.58|24.63|24.55|24.67|24.59|24.59|24.51|316
1638202500000|2021-11-29 16:15:00|24.6|24.52|24.71|24.63|24.71|24.63|24.6|24.52|465
1638202800000|2021-11-29 16:20:00|24.73|24.65|24.6|24.52|24.73|24.65|24.6|24.52|1051
1638203100000|2021-11-29 16:25:00|24.62|24.54|24.7|24.62|24.73|24.65|24.52|24.44|3884
1638203400000|2021-11-29 16:30:00|24.75|24.67|24.74|24.66|24.75|24.67|24.58|24.5|1399
1638203700000|2021-11-29 16:35:00|24.71|24.63|24.51|24.43|24.74|24.66|24.51|24.43|562
1638204000000|2021-11-29 16:40:00|24.46|24.38|24.3|24.22|24.46|24.38|24.29|24.21|116
1638204300000|2021-11-29 16:45:00|24.29|24.21|24.26|24.18|24.36|24.28|24.23|24.15|47
1638204600000|2021-11-29 16:50:00|24.24|24.16|24.31|24.23|24.36|24.28|24.18|24.1|146
1638204900000|2021-11-29 16:55:00|24.29|24.21|24.21|24.13|24.31|24.23|24.2|24.12|211
1638205200000|2021-11-29 17:00:00|24.2|24.12|24.05|23.97|24.2|24.12|24.05|23.97|73
1638205500000|2021-11-29 17:05:00|24.02|23.94|23.97|23.89|24.02|23.94|23.92|23.84|143
1638205800000|2021-11-29 17:10:00|23.95|23.87|23.89|23.81|23.97|23.89|23.89|23.81|128
1638206100000|2021-11-29 17:15:00|23.87|23.79|23.77|23.69|23.89|23.81|23.77|23.69|22
1638206400000|2021-11-29 17:20:00|23.8|23.72|23.77|23.69|23.8|23.72|23.74|23.66|106
1638206700000|2021-11-29 17:25:00|23.8|23.72|23.72|23.64|23.85|23.77|23.72|23.64|140
1638207000000|2021-11-29 17:30:00|23.71|23.63|23.44|23.36|23.71|23.63|23.42|23.34|696
1638207300000|2021-11-29 17:35:00|23.45|23.37|23.61|23.53|23.62|23.54|23.42|23.34|352
1638207600000|2021-11-29 17:40:00|23.63|23.55|23.64|23.56|23.65|23.57|23.61|23.53|11
1638207900000|2021-11-29 17:45:00|23.58|23.5|23.64|23.56|23.64|23.56|23.58|23.5|104
1638208200000|2021-11-29 17:50:00|23.61|23.53|23.69|23.61|23.73|23.65|23.61|23.53|74
1638208500000|2021-11-29 17:55:00|23.66|23.58|23.73|23.65|23.73|23.65|23.66|23.58|162
1638208800000|2021-11-29 18:00:00|23.72|23.64|23.73|23.65|23.74|23.66|23.7|23.62|39
1638209100000|2021-11-29 18:05:00|23.71|23.63|23.57|23.49|23.71|23.63|23.53|23.45|35
1638209400000|2021-11-29 18:10:00|23.55|23.47|23.73|23.65|23.73|23.65|23.55|23.47|17
1638209700000|2021-11-29 18:15:00|23.7|23.62|23.75|23.67|23.78|23.7|23.7|23.62|16
1638210000000|2021-11-29 18:20:00|23.7|23.62|23.7|23.62|23.74|23.66|23.7|23.62|55
1638210300000|2021-11-29 18:25:00|23.73|23.65|23.58|23.5|23.73|23.65|23.56|23.48|84
1638210600000|2021-11-29 18:30:00|23.59|23.51|23.59|23.51|23.6|23.52|23.56|23.48|40
1638210900000|2021-11-29 18:35:00|23.6|23.52|23.73|23.65|23.74|23.66|23.6|23.52|41
1638211200000|2021-11-29 18:40:00|23.71|23.63|23.68|23.6|23.71|23.63|23.67|23.59|2
1638211500000|2021-11-29 18:45:00|23.69|23.61|23.7|23.62|23.75|23.67|23.68|23.6|8
1638211800000|2021-11-29 18:50:00|23.69|23.61|23.72|23.64|23.75|23.67|23.69|23.61|5
1638212100000|2021-11-29 18:55:00|23.75|23.67|23.75|23.67|23.75|23.67|23.74|23.66|11
1638212400000|2021-11-29 19:00:00|23.74|23.66|23.74|23.66|23.79|23.71|23.74|23.66|2
1638212700000|2021-11-29 19:05:00|23.72|23.64|23.75|23.67|23.75|23.67|23.72|23.64|0
1638213300000|2021-11-29 19:15:00|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|2
1638213600000|2021-11-29 19:20:00|||||||||20
1638214200000|2021-11-29 19:30:00|23.79|23.71|23.71|23.63|23.83|23.75|23.71|23.63|7
1638214500000|2021-11-29 19:35:00|23.72|23.64|23.71|23.63|23.73|23.65|23.66|23.58|9
1638214800000|2021-11-29 19:40:00|23.69|23.61|23.68|23.6|23.69|23.61|23.66|23.58|3
1638215400000|2021-11-29 19:50:00|23.73|23.65|23.81|23.73|23.83|23.75|23.73|23.65|8
1638215700000|2021-11-29 19:55:00|23.82|23.74|23.84|23.76|23.86|23.78|23.79|23.71|12
1638216000000|2021-11-29 20:00:00|23.81|23.73|23.81|23.73|23.81|23.73|23.79|23.71|5
1638216300000|2021-11-29 20:05:00|23.79|23.71|23.68|23.6|23.79|23.71|23.68|23.6|9
1638216600000|2021-11-29 20:10:00|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1638216900000|2021-11-29 20:15:00|23.65|23.57|23.68|23.6|23.68|23.6|23.64|23.56|6
1638217200000|2021-11-29 20:20:00|23.69|23.61|23.76|23.68|23.76|23.68|23.69|23.61|3
1638217500000|2021-11-29 20:25:00|23.74|23.66|23.76|23.68|23.76|23.68|23.74|23.66|0
1638217800000|2021-11-29 20:30:00|23.79|23.71|23.68|23.6|23.79|23.71|23.68|23.6|11
1638218100000|2021-11-29 20:35:00|23.69|23.61|23.74|23.66|23.74|23.66|23.68|23.6|5
1638218400000|2021-11-29 20:40:00|23.83|23.58|23.83|23.75|23.83|23.75|23.73|23.58|11
1638218700000|2021-11-29 20:45:00|23.84|23.76|23.91|23.83|23.91|23.83|23.84|23.76|4
1638219000000|2021-11-29 20:50:00|23.93|23.85|24.01|23.93|24.04|23.96|23.93|23.85|92
1638219300000|2021-11-29 20:55:00|24.03|23.95|24.14|23.84|24.27|24.08|23.98|23.8|322
1638231300000|2021-11-30 00:15:00|24.28|23.98|24.23|23.93|24.33|24.03|23.98|23.68|0
1638231600000|2021-11-30 00:20:00|24.24|23.94|24.21|23.91|24.24|23.94|24.19|23.89|0
1638232200000|2021-11-30 00:30:00|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1638232500000|2021-11-30 00:35:00|24.21|23.91|24.2|23.9|24.21|23.91|24.2|23.9|0
1638232800000|2021-11-30 00:40:00|24.21|23.91|24.21|23.91|24.21|23.91|24.2|23.9|0
1638233100000|2021-11-30 00:45:00|24.19|23.89|24.12|23.82|24.19|23.89|24.12|23.82|0
1638233700000|2021-11-30 00:55:00|24.08|23.78|24.08|23.78|24.08|23.78|24.08|23.78|0
1638234000000|2021-11-30 01:00:00|24.04|23.79|23.99|23.74|24.13|23.86|23.94|23.73|6
1638234300000|2021-11-30 01:05:00|23.98|23.73|23.97|23.72|23.98|23.73|23.97|23.72|0
1638234600000|2021-11-30 01:10:00|23.87|23.79|23.96|23.71|23.96|23.79|23.86|23.7|0
1638234900000|2021-11-30 01:15:00|23.86|23.78|23.91|23.83|23.96|23.83|23.86|23.71|0
1638235200000|2021-11-30 01:20:00|23.92|23.84|24.06|23.76|24.09|23.94|23.92|23.76|1
1638235500000|2021-11-30 01:25:00|24.02|23.77|24.02|23.72|24.06|23.77|24|23.7|0
1638235800000|2021-11-30 01:30:00|24.01|23.71|24.03|23.73|24.03|23.73|24.01|23.71|0
1638236100000|2021-11-30 01:35:00|24.02|23.72|24.05|23.75|24.05|23.8|24.02|23.72|0
1638236400000|2021-11-30 01:40:00|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|0
1638236700000|2021-11-30 01:45:00|23.98|23.68|24.01|23.71|24.04|23.74|23.98|23.68|0
1638237000000|2021-11-30 01:50:00|23.99|23.69|23.99|23.69|23.99|23.69|23.98|23.68|0
1638237300000|2021-11-30 01:55:00|23.95|23.65|23.96|23.66|24.02|23.72|23.93|23.63|0
1638237600000|2021-11-30 02:00:00|24|23.7|24|23.7|24|23.7|24|23.7|0
1638237900000|2021-11-30 02:05:00|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1638238200000|2021-11-30 02:10:00|24.02|23.72|24.13|23.83|24.13|23.83|24.02|23.72|3
1638238500000|2021-11-30 02:15:00|24.14|23.84|24.14|23.84|24.14|23.84|24.13|23.83|0
1638238800000|2021-11-30 02:20:00|24.13|23.83|24.14|23.84|24.14|23.84|24.12|23.82|0
1638239100000|2021-11-30 02:25:00|24.24|23.94|24.24|23.94|24.25|23.95|24.18|23.88|0
1638239400000|2021-11-30 02:30:00|24.25|23.95|24.24|23.94|24.25|23.95|24.24|23.94|0
1638239700000|2021-11-30 02:35:00|24.25|23.95|24.27|23.97|24.28|23.98|24.25|23.95|0
1638240000000|2021-11-30 02:40:00|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1638240300000|2021-11-30 02:45:00|24.2|23.9|24.23|23.93|24.26|23.96|24.17|23.87|0
1638240600000|2021-11-30 02:50:00|24.21|23.91|24.23|23.93|24.23|23.93|24.17|23.87|0
1638240900000|2021-11-30 02:55:00|24.17|23.87|24.15|23.85|24.18|23.88|24.13|23.83|0
1638241200000|2021-11-30 03:00:00|24.16|23.86|24.19|23.89|24.22|23.92|24.13|23.83|0
1638241500000|2021-11-30 03:05:00|24.22|23.92|24.2|23.9|24.22|23.92|24.19|23.89|0
1638241800000|2021-11-30 03:10:00|24.14|23.84|24.22|23.92|24.22|23.92|24.14|23.84|0
1638242100000|2021-11-30 03:15:00|24.23|23.93|24.23|23.93|24.26|23.96|24.16|23.86|0
1638242400000|2021-11-30 03:20:00|24.22|23.92|24.22|23.92|24.22|23.92|24.16|23.86|0
1638242700000|2021-11-30 03:25:00|24.23|23.93|24.23|23.93|24.23|23.93|24.22|23.92|0
1638243000000|2021-11-30 03:30:00|24.22|23.92|24.22|23.92|24.22|23.92|24.2|23.9|0
1638243300000|2021-11-30 03:35:00|24.2|23.9|24.23|23.93|24.24|23.94|24.14|23.84|0
1638243600000|2021-11-30 03:40:00|24.24|23.94|24.19|23.89|24.25|23.95|24.18|23.88|0
1638243900000|2021-11-30 03:45:00|24.18|23.88|24.19|23.89|24.19|23.89|24.18|23.88|0
1638244200000|2021-11-30 03:50:00|24.16|23.86|24.2|23.9|24.22|23.92|24.15|23.85|0
1638244500000|2021-11-30 03:55:00|24.21|23.91|24.17|23.87|24.21|23.91|24.16|23.86|0
1638244800000|2021-11-30 04:00:00|24.19|23.89|24.16|23.86|24.19|23.89|24.16|23.86|0
1638245100000|2021-11-30 04:05:00|23.95|23.87|24.16|23.86|24.21|23.91|23.95|23.82|30
1638245400000|2021-11-30 04:10:00|24.18|23.88|24.18|23.88|24.18|23.88|24.18|23.88|0
1638245700000|2021-11-30 04:15:00|24.21|23.91|24.18|23.88|24.21|23.91|24.18|23.88|0
1638246000000|2021-11-30 04:20:00|24.21|23.91|24.18|23.88|24.21|23.91|24.18|23.88|0
1638246300000|2021-11-30 04:25:00|24.13|23.83|24.2|23.9|24.2|23.9|24.13|23.83|0
1638246600000|2021-11-30 04:30:00|24.15|23.85|24.21|23.91|24.21|23.91|24.15|23.85|0
1638246900000|2021-11-30 04:35:00|24.19|23.89|24.22|23.92|24.25|23.95|24.17|23.87|0
1638247200000|2021-11-30 04:40:00|24.16|23.86|24.24|23.94|24.26|23.96|24.16|23.86|0
1638247500000|2021-11-30 04:45:00|24.26|23.96|24.25|23.95|24.26|23.96|24.23|23.93|0
1638247800000|2021-11-30 04:50:00|24.24|23.94|24.22|23.92|24.25|23.95|24.2|23.9|0
1638248700000|2021-11-30 05:05:00|24.23|23.93|24.42|24.12|24.42|24.12|24.23|23.93|9
1638249000000|2021-11-30 05:10:00|24.45|24.15|24.74|24.44|24.74|24.44|24.42|24.12|0
1638249300000|2021-11-30 05:15:00|24.75|24.45|25.01|24.71|25.01|24.71|24.74|24.44|0
1638249600000|2021-11-30 05:20:00|25.03|24.76|25.31|25.01|25.39|25.13|24.94|24.76|29
1638249900000|2021-11-30 05:25:00|25.38|25.08|25.14|24.84|25.43|25.13|25.14|24.84|0
1638250200000|2021-11-30 05:30:00|25.16|24.86|25.16|24.86|25.27|24.97|25.13|24.83|0
1638250500000|2021-11-30 05:35:00|25.14|24.84|25.38|25.08|25.46|25.16|25.14|24.84|53
1638250800000|2021-11-30 05:40:00|25.35|25.05|25.53|25.28|25.68|25.44|25.16|24.86|140
1638251100000|2021-11-30 05:45:00|25.58|25.33|25.72|25.64|25.97|25.74|25.46|25.22|146
1638251400000|2021-11-30 05:50:00|25.68|25.6|25.81|25.73|25.97|25.78|25.68|25.49|114
1638251700000|2021-11-30 05:55:00|25.82|25.74|25.85|25.77|26.03|25.79|25.82|25.74|33
1638252000000|2021-11-30 06:00:00|25.97|25.72|26.37|26.12|26.45|26.24|25.93|25.72|69
1638252300000|2021-11-30 06:05:00|26.39|26.14|26.66|26.36|26.71|26.45|26.39|26.13|73
1638252600000|2021-11-30 06:10:00|26.71|26.41|26.45|26.15|26.71|26.49|26.45|26.15|52
1638252900000|2021-11-30 06:15:00|26.46|26.16|26.32|26.07|26.46|26.16|26.32|26.07|0
1638253200000|2021-11-30 06:20:00|26.23|25.98|26.17|25.87|26.3|26|25.92|25.73|3
1638253500000|2021-11-30 06:25:00|26.21|25.91|26.06|25.76|26.27|25.97|25.96|25.76|28
1638253800000|2021-11-30 06:30:00|26.03|25.73|26.17|25.87|26.18|25.88|26.03|25.73|1
1638254100000|2021-11-30 06:35:00|26.21|25.91|26.14|25.84|26.21|25.91|26.12|25.82|0
1638254400000|2021-11-30 06:40:00|26.17|25.87|26.07|25.82|26.18|25.88|26.06|25.81|0
1638254700000|2021-11-30 06:45:00|26.11|25.81|26.08|25.83|26.17|25.91|25.97|25.81|0
1638255000000|2021-11-30 06:50:00|26.06|25.81|26.07|25.77|26.08|25.81|25.98|25.72|0
1638255300000|2021-11-30 06:55:00|26.08|25.78|26.12|25.82|26.12|25.82|26.06|25.76|0
1638255600000|2021-11-30 07:00:00|26.13|25.83|26.33|26.08|26.42|26.15|26.08|25.83|34
1638255900000|2021-11-30 07:05:00|26.34|26.09|25.92|25.84|26.34|26.15|25.87|25.71|49
1638256200000|2021-11-30 07:10:00|25.9|25.82|25.92|25.84|26.13|26.01|25.88|25.7|8
1638256500000|2021-11-30 07:15:00|26.02|25.77|25.8|25.72|26.07|25.92|25.79|25.64|25
1638256800000|2021-11-30 07:20:00|25.81|25.73|25.88|25.8|25.91|25.83|25.76|25.68|49
1638257100000|2021-11-30 07:25:00|25.83|25.75|26.02|25.94|26.02|25.94|25.83|25.75|24
1638257400000|2021-11-30 07:30:00|26.01|25.93|26.17|26.09|26.17|26.09|26.01|25.93|35
1638257700000|2021-11-30 07:35:00|26.15|26.07|25.94|25.86|26.17|26.09|25.94|25.86|36
1638258000000|2021-11-30 07:40:00|25.93|25.85|26.11|26.03|26.11|26.03|25.92|25.84|4
1638258300000|2021-11-30 07:45:00|26.09|26.01|26.03|25.95|26.11|26.03|25.96|25.88|82
1638258600000|2021-11-30 07:50:00|26.02|25.94|25.94|25.86|26.03|25.95|25.94|25.86|158
1638258900000|2021-11-30 07:55:00|25.96|25.88|25.85|25.77|25.96|25.88|25.85|25.77|52
1638259200000|2021-11-30 08:00:00|25.88|25.8|25.84|25.76|26.05|25.97|25.83|25.75|387
1638259500000|2021-11-30 08:05:00|25.85|25.77|25.74|25.66|25.93|25.85|25.74|25.66|120
1638259800000|2021-11-30 08:10:00|25.73|25.65|25.95|25.87|25.98|25.9|25.64|25.56|247
1638260100000|2021-11-30 08:15:00|25.98|25.9|25.99|25.91|26.11|26.03|25.87|25.79|161
1638260400000|2021-11-30 08:20:00|26.01|25.93|26.01|25.93|26.1|26.02|25.99|25.91|124
1638260700000|2021-11-30 08:25:00|26.02|25.94|25.73|25.65|26.05|25.97|25.73|25.65|334
1638261000000|2021-11-30 08:30:00|25.74|25.66|25.83|25.75|25.9|25.82|25.71|25.63|465
1638261300000|2021-11-30 08:35:00|25.82|25.74|25.95|25.87|26.01|25.93|25.82|25.74|112
1638261600000|2021-11-30 08:40:00|25.97|25.89|26.11|26.03|26.14|26.06|25.97|25.89|206
1638261900000|2021-11-30 08:45:00|26.12|26.04|26.32|26.24|26.34|26.26|26.12|26.04|467
1638262200000|2021-11-30 08:50:00|26.34|26.26|26.18|26.1|26.34|26.26|26.16|26.08|371
1638262500000|2021-11-30 08:55:00|26.17|26.09|26.26|26.18|26.27|26.19|26.16|26.08|500
1638262800000|2021-11-30 09:00:00|26.27|26.19|26.57|26.49|26.57|26.49|26.26|26.18|609
1638263100000|2021-11-30 09:05:00|26.55|26.47|26.68|26.6|26.71|26.63|26.52|26.44|1411
1638263400000|2021-11-30 09:10:00|26.71|26.63|26.76|26.68|26.84|26.76|26.68|26.6|262
1638263700000|2021-11-30 09:15:00|26.78|26.7|26.56|26.48|26.89|26.81|26.56|26.48|293
1638264000000|2021-11-30 09:20:00|26.57|26.49|26.73|26.65|26.77|26.69|26.53|26.45|155
1638264300000|2021-11-30 09:25:00|26.74|26.66|26.78|26.7|26.84|26.76|26.63|26.55|194
1638264600000|2021-11-30 09:30:00|26.77|26.69|26.77|26.69|26.9|26.82|26.75|26.67|445
1638264900000|2021-11-30 09:35:00|26.76|26.68|26.72|26.64|26.8|26.72|26.64|26.56|394
1638265200000|2021-11-30 09:40:00|26.69|26.61|26.68|26.6|26.73|26.65|26.6|26.52|225
1638265500000|2021-11-30 09:45:00|26.69|26.61|26.76|26.68|26.76|26.68|26.63|26.55|97
1638265800000|2021-11-30 09:50:00|26.73|26.65|26.52|26.44|26.73|26.65|26.47|26.39|248
1638266100000|2021-11-30 09:55:00|26.55|26.47|26.44|26.36|26.55|26.47|26.44|26.36|72
1638266400000|2021-11-30 10:00:00|26.41|26.33|26.37|26.29|26.44|26.36|26.34|26.26|153
1638266700000|2021-11-30 10:05:00|26.35|26.27|26.5|26.42|26.55|26.47|26.28|26.2|300
1638267000000|2021-11-30 10:10:00|26.51|26.43|26.47|26.39|26.55|26.47|26.47|26.39|147
1638267300000|2021-11-30 10:15:00|26.48|26.4|26.59|26.51|26.59|26.51|26.45|26.37|62
1638267600000|2021-11-30 10:20:00|26.58|26.5|26.65|26.57|26.66|26.58|26.53|26.45|36
1638267900000|2021-11-30 10:25:00|26.66|26.58|26.56|26.48|26.69|26.61|26.55|26.47|88
1638268200000|2021-11-30 10:30:00|26.55|26.47|26.53|26.45|26.6|26.52|26.52|26.44|305
1638268500000|2021-11-30 10:35:00|26.52|26.44|26.52|26.44|26.6|26.52|26.52|26.44|145
1638268800000|2021-11-30 10:40:00|26.53|26.45|26.56|26.48|26.62|26.54|26.52|26.44|212
1638269100000|2021-11-30 10:45:00|26.6|26.52|26.71|26.63|26.8|26.72|26.6|26.52|260
1638269400000|2021-11-30 10:50:00|26.72|26.64|26.65|26.57|26.75|26.67|26.57|26.49|146
1638269700000|2021-11-30 10:55:00|26.62|26.54|26.57|26.49|26.62|26.54|26.54|26.46|81
1638270000000|2021-11-30 11:00:00|26.54|26.46|26.75|26.67|26.79|26.71|26.49|26.41|135
1638270300000|2021-11-30 11:05:00|26.77|26.69|26.8|26.72|26.85|26.77|26.75|26.67|95
1638270600000|2021-11-30 11:10:00|26.81|26.73|26.8|26.72|26.83|26.75|26.68|26.6|110
1638270900000|2021-11-30 11:15:00|26.76|26.68|26.75|26.67|26.82|26.74|26.72|26.64|124
1638271200000|2021-11-30 11:20:00|26.72|26.64|26.72|26.64|26.8|26.72|26.67|26.59|238
1638271500000|2021-11-30 11:25:00|26.68|26.6|26.59|26.51|26.68|26.6|26.55|26.47|113
1638271800000|2021-11-30 11:30:00|26.56|26.48|26.59|26.51|26.64|26.56|26.52|26.44|167
1638272100000|2021-11-30 11:35:00|26.57|26.49|26.6|26.52|26.64|26.56|26.54|26.46|64
1638272400000|2021-11-30 11:40:00|26.59|26.51|26.55|26.47|26.6|26.52|26.54|26.46|45
1638272700000|2021-11-30 11:45:00|26.54|26.46|26.58|26.5|26.59|26.51|26.52|26.44|109
1638273000000|2021-11-30 11:50:00|26.55|26.47|26.59|26.51|26.59|26.51|26.49|26.41|47
1638273300000|2021-11-30 11:55:00|26.54|26.46|26.57|26.49|26.58|26.5|26.54|26.46|149
1638273600000|2021-11-30 12:00:00|26.58|26.5|26.46|26.38|26.58|26.5|26.46|26.38|40
1638273900000|2021-11-30 12:05:00|26.47|26.39|26.41|26.33|26.49|26.41|26.41|26.33|97
1638274200000|2021-11-30 12:10:00|26.44|26.36|26.41|26.33|26.46|26.38|26.37|26.29|140
1638274500000|2021-11-30 12:15:00|26.39|26.31|26.41|26.33|26.42|26.34|26.34|26.26|172
1638274800000|2021-11-30 12:20:00|26.39|26.31|26.23|26.15|26.41|26.33|26.2|26.12|130
1638275100000|2021-11-30 12:25:00|26.21|26.13|26.1|26.02|26.21|26.13|26.1|26.02|139
1638275400000|2021-11-30 12:30:00|26.11|26.03|26.23|26.15|26.24|26.16|26.1|26.02|98
1638275700000|2021-11-30 12:35:00|26.24|26.16|26.3|26.22|26.33|26.25|26.23|26.15|97
1638276000000|2021-11-30 12:40:00|26.29|26.21|26.33|26.25|26.38|26.3|26.25|26.17|103
1638276300000|2021-11-30 12:45:00|26.34|26.26|26.36|26.28|26.41|26.33|26.33|26.25|98
1638276600000|2021-11-30 12:50:00|26.39|26.31|26.38|26.3|26.45|26.37|26.32|26.24|85
1638276900000|2021-11-30 12:55:00|26.36|26.28|26.24|26.16|26.37|26.29|26.23|26.15|79
1638277200000|2021-11-30 13:00:00|26.23|26.15|26.23|26.15|26.24|26.16|26.15|26.07|111
1638277500000|2021-11-30 13:05:00|26.24|26.16|26.18|26.1|26.32|26.24|26.18|26.1|51
1638277800000|2021-11-30 13:10:00|26.19|26.11|26.27|26.19|26.28|26.2|26.18|26.1|51
1638278100000|2021-11-30 13:15:00|26.26|26.18|26.21|26.13|26.27|26.19|26.18|26.1|61
1638278400000|2021-11-30 13:20:00|26.19|26.11|26.37|26.29|26.37|26.29|26.18|26.1|219
1638278700000|2021-11-30 13:25:00|26.34|26.26|26.26|26.18|26.37|26.29|26.25|26.17|75
1638279000000|2021-11-30 13:30:00|26.29|26.21|26.35|26.27|26.47|26.39|26.25|26.17|131
1638279300000|2021-11-30 13:35:00|26.39|26.31|26.28|26.2|26.42|26.34|26.28|26.2|152
1638279600000|2021-11-30 13:40:00|26.27|26.19|26.23|26.15|26.31|26.23|26.22|26.14|93
1638279900000|2021-11-30 13:45:00|26.21|26.13|26.07|25.99|26.25|26.17|26.07|25.99|152
1638280200000|2021-11-30 13:50:00|26.1|26.02|25.98|25.9|26.12|26.04|25.94|25.86|247
1638280500000|2021-11-30 13:55:00|25.94|25.86|25.73|25.65|26.02|25.94|25.73|25.65|411
1638280800000|2021-11-30 14:00:00|25.78|25.7|25.81|25.73|25.9|25.82|25.77|25.69|269
1638281100000|2021-11-30 14:05:00|25.79|25.71|25.84|25.76|25.86|25.78|25.74|25.66|213
1638281400000|2021-11-30 14:10:00|25.85|25.77|25.84|25.76|25.86|25.78|25.79|25.71|93
1638281700000|2021-11-30 14:15:00|25.85|25.77|25.79|25.71|25.92|25.84|25.76|25.68|258
1638282000000|2021-11-30 14:20:00|25.78|25.7|25.68|25.6|25.79|25.71|25.66|25.58|295
1638282300000|2021-11-30 14:25:00|25.66|25.58|25.75|25.67|25.76|25.68|25.63|25.55|265
1638282600000|2021-11-30 14:30:00|25.73|25.65|25.75|25.67|25.94|25.86|25.66|25.58|615
1638282900000|2021-11-30 14:35:00|25.78|25.7|25.83|25.75|26.05|25.97|25.75|25.67|546
1638283200000|2021-11-30 14:40:00|25.82|25.74|25.77|25.69|25.88|25.8|25.64|25.56|610
1638283500000|2021-11-30 14:45:00|25.81|25.73|25.95|25.87|25.95|25.87|25.69|25.61|460
1638283800000|2021-11-30 14:50:00|25.94|25.86|25.84|25.76|26.04|25.96|25.82|25.74|635
1638284100000|2021-11-30 14:55:00|25.86|25.78|25.72|25.64|25.86|25.78|25.59|25.51|574
1638284400000|2021-11-30 15:00:00|25.73|25.65|25.69|25.61|25.87|25.79|25.67|25.59|503
1638284700000|2021-11-30 15:05:00|25.68|25.6|25.43|25.35|25.69|25.61|25.43|25.35|731
1638285000000|2021-11-30 15:10:00|25.44|25.36|25.72|25.64|25.73|25.65|25.38|25.3|201
1638285300000|2021-11-30 15:15:00|25.71|25.63|25.77|25.69|25.78|25.7|25.58|25.5|197
1638285600000|2021-11-30 15:20:00|25.74|25.66|25.9|25.82|25.9|25.82|25.71|25.63|319
1638285900000|2021-11-30 15:25:00|25.93|25.85|25.67|25.59|25.93|25.85|25.67|25.59|339
1638286200000|2021-11-30 15:30:00|25.68|25.6|25.52|25.44|25.72|25.64|25.4|25.32|527
1638286500000|2021-11-30 15:35:00|25.51|25.43|25.82|25.74|25.97|25.89|25.43|25.35|616
1638286800000|2021-11-30 15:40:00|25.79|25.71|25.74|25.66|25.82|25.74|25.62|25.54|261
1638287100000|2021-11-30 15:45:00|25.78|25.7|26.12|26.04|26.12|26.04|25.73|25.65|1097
1638287400000|2021-11-30 15:50:00|26.13|26.05|26.58|26.5|26.63|26.55|26.09|26.01|1086
1638287700000|2021-11-30 15:55:00|26.63|26.55|26.83|26.75|26.86|26.78|26.43|26.35|1052
1638288000000|2021-11-30 16:00:00|26.82|26.74|26.67|26.59|27.06|26.98|26.62|26.54|1255
1638288300000|2021-11-30 16:05:00|26.68|26.6|26.55|26.47|26.7|26.62|26.5|26.42|1202
1638288600000|2021-11-30 16:10:00|26.54|26.46|26.17|26.09|26.65|26.57|26.17|26.09|1028
1638288900000|2021-11-30 16:15:00|26.18|26.1|26.34|26.26|26.4|26.32|26.12|26.04|1236
1638289200000|2021-11-30 16:20:00|26.36|26.28|26.27|26.19|26.37|26.29|26.14|26.06|1647
1638289500000|2021-11-30 16:25:00|26.28|26.2|26.26|26.18|26.4|26.32|26.15|26.07|1818
1638289800000|2021-11-30 16:30:00|26.29|26.21|26.6|26.52|26.6|26.52|26.2|26.12|582
1638290100000|2021-11-30 16:35:00|26.58|26.5|26.49|26.41|26.58|26.5|26.35|26.27|198
1638290400000|2021-11-30 16:40:00|26.52|26.44|26.75|26.67|26.85|26.77|26.49|26.41|1317
1638290700000|2021-11-30 16:45:00|26.76|26.68|26.85|26.77|27.03|26.95|26.63|26.55|348
1638291000000|2021-11-30 16:50:00|26.89|26.81|26.86|26.78|26.98|26.9|26.8|26.72|133
1638291300000|2021-11-30 16:55:00|26.85|26.77|26.58|26.5|26.91|26.83|26.58|26.5|111
1638291600000|2021-11-30 17:00:00|26.62|26.54|26.93|26.85|26.96|26.88|26.61|26.53|82
1638291900000|2021-11-30 17:05:00|26.95|26.87|26.9|26.82|27.06|26.98|26.81|26.73|60
1638292200000|2021-11-30 17:10:00|26.89|26.81|26.89|26.81|27.03|26.95|26.67|26.59|106
1638292500000|2021-11-30 17:15:00|26.87|26.79|26.8|26.72|26.87|26.79|26.71|26.63|46
1638292800000|2021-11-30 17:20:00|26.79|26.71|26.71|26.63|26.92|26.84|26.71|26.63|57
1638293100000|2021-11-30 17:25:00|26.74|26.66|26.74|26.66|26.78|26.7|26.58|26.5|29
1638293400000|2021-11-30 17:30:00|26.75|26.67|26.69|26.61|26.84|26.76|26.61|26.53|29
1638293700000|2021-11-30 17:35:00|26.67|26.59|26.77|26.69|26.81|26.73|26.58|26.5|82
1638294000000|2021-11-30 17:40:00|26.76|26.68|26.71|26.63|26.94|26.86|26.69|26.61|27
1638294300000|2021-11-30 17:45:00|26.74|26.66|26.84|26.76|26.87|26.79|26.69|26.61|40
1638294600000|2021-11-30 17:50:00|26.83|26.75|26.75|26.67|26.9|26.82|26.71|26.63|25
1638294900000|2021-11-30 17:55:00|26.76|26.68|26.91|26.83|27.04|26.96|26.73|26.65|146
1638295200000|2021-11-30 18:00:00|26.89|26.81|27.04|26.96|27.05|26.97|26.81|26.73|64
1638295500000|2021-11-30 18:05:00|27.02|26.94|27.09|27.01|27.11|27.03|26.96|26.88|77
1638295800000|2021-11-30 18:10:00|27.11|27.03|27.09|27.01|27.19|27.11|27.02|26.94|33
1638296100000|2021-11-30 18:15:00|27.07|26.99|27.05|26.97|27.07|26.99|26.97|26.89|23
1638296400000|2021-11-30 18:20:00|27.09|27.01|26.95|26.87|27.13|27.05|26.94|26.86|49
1638296700000|2021-11-30 18:25:00|26.96|26.88|26.99|26.91|27.06|26.98|26.95|26.87|27
1638297000000|2021-11-30 18:30:00|27.01|26.93|26.94|26.86|27.04|26.96|26.94|26.86|14
1638297300000|2021-11-30 18:35:00|26.95|26.87|26.81|26.73|26.95|26.87|26.81|26.73|29
1638297600000|2021-11-30 18:40:00|26.82|26.74|26.86|26.78|26.9|26.82|26.81|26.73|10
1638297900000|2021-11-30 18:45:00|26.85|26.77|26.85|26.77|26.87|26.79|26.81|26.73|6
1638298200000|2021-11-30 18:50:00|26.83|26.75|26.65|26.57|26.85|26.77|26.62|26.54|23
1638298500000|2021-11-30 18:55:00|26.62|26.54|26.51|26.43|26.65|26.57|26.51|26.43|59
1638298800000|2021-11-30 19:00:00|26.48|26.4|26.5|26.42|26.55|26.47|26.45|26.37|23
1638299100000|2021-11-30 19:05:00|26.48|26.4|26.47|26.39|26.58|26.5|26.46|26.38|12
1638299400000|2021-11-30 19:10:00|26.46|26.38|26.5|26.42|26.5|26.42|26.46|26.38|26
1638299700000|2021-11-30 19:15:00|26.48|26.4|26.48|26.4|26.55|26.47|26.42|26.34|28
1638300000000|2021-11-30 19:20:00|26.5|26.42|26.5|26.42|26.56|26.48|26.47|26.39|10
1638300300000|2021-11-30 19:25:00|26.51|26.43|26.57|26.49|26.57|26.49|26.37|26.29|22
1638300600000|2021-11-30 19:30:00|26.6|26.52|26.46|26.38|26.61|26.53|26.42|26.34|26
1638300900000|2021-11-30 19:35:00|26.47|26.39|26.51|26.43|26.51|26.43|26.39|26.31|20
1638301200000|2021-11-30 19:40:00|26.49|26.41|26.67|26.59|26.68|26.6|26.42|26.34|22
1638301500000|2021-11-30 19:45:00|26.66|26.58|26.8|26.72|26.82|26.74|26.58|26.5|13
1638301800000|2021-11-30 19:50:00|26.79|26.71|26.75|26.67|26.84|26.76|26.7|26.62|36
1638302100000|2021-11-30 19:55:00|26.76|26.68|26.63|26.55|26.81|26.73|26.61|26.53|18
1638302400000|2021-11-30 20:00:00|26.65|26.57|26.62|26.54|26.72|26.64|26.58|26.5|9
1638302700000|2021-11-30 20:05:00|26.64|26.56|26.72|26.64|26.75|26.67|26.62|26.54|127
1638303000000|2021-11-30 20:10:00|26.7|26.62|26.75|26.67|26.76|26.68|26.6|26.52|10
1638303300000|2021-11-30 20:15:00|26.73|26.65|26.68|26.6|26.77|26.69|26.68|26.6|26
1638303600000|2021-11-30 20:20:00|26.71|26.63|26.73|26.65|26.73|26.65|26.63|26.55|0
1638303900000|2021-11-30 20:25:00|26.75|26.67|26.79|26.71|26.82|26.74|26.66|26.58|28
1638304200000|2021-11-30 20:30:00|26.76|26.68|26.65|26.57|26.79|26.71|26.6|26.52|46
1638304500000|2021-11-30 20:35:00|26.66|26.58|26.68|26.6|26.77|26.63|26.58|26.43|61
1638304800000|2021-11-30 20:40:00|26.66|26.58|26.5|26.42|26.7|26.6|26.5|26.42|30
1638305100000|2021-11-30 20:45:00|26.49|26.41|26.6|26.52|26.62|26.54|26.4|26.32|13
1638305400000|2021-11-30 20:50:00|26.63|26.55|26.9|26.82|26.93|26.85|26.63|26.55|282
1638305700000|2021-11-30 20:55:00|26.88|26.8|27.02|26.94|27.04|26.94|26.71|26.46|83
1638317700000|2021-12-01 00:15:00|27.33|27.03|27.32|27.02|27.33|27.03|26.9|26.6|0
1638318000000|2021-12-01 00:20:00|27.34|27.04|27.3|27|27.37|27.07|27.27|26.97|0
1638318300000|2021-12-01 00:25:00|27.35|27.05|27.69|27.39|27.7|27.4|27.35|27.05|0
1638318600000|2021-12-01 00:30:00|27.71|27.41|27.36|27.06|27.72|27.42|27.36|27.06|0
1638318900000|2021-12-01 00:35:00|27.23|26.93|27.19|26.89|27.23|26.93|27.18|26.88|0
1638319200000|2021-12-01 00:40:00|27.15|26.85|27.01|26.76|27.15|26.85|26.75|26.64|0
1638319500000|2021-12-01 00:45:00|27.12|26.82|27.45|27.15|27.56|27.26|27.01|26.71|13
1638319800000|2021-12-01 00:50:00|27.56|27.26|27.11|26.86|27.6|27.3|27.11|26.86|3
1638320100000|2021-12-01 00:55:00|27.36|27.06|26.47|26.17|27.44|27.14|26.42|26.13|28
1638320400000|2021-12-01 01:00:00|26.48|26.18|26.48|26.18|26.61|26.52|26.45|26.15|4
1638320700000|2021-12-01 01:05:00|26.47|26.17|26.35|26.1|26.47|26.17|26.33|26.08|1
1638321000000|2021-12-01 01:10:00|26.39|26.09|26.2|25.9|26.39|26.12|26.15|25.85|4
1638321300000|2021-12-01 01:15:00|26.21|25.91|26.14|25.84|26.21|25.91|26.14|25.84|0
1638321600000|2021-12-01 01:20:00|26.13|25.83|26.21|25.91|26.23|25.93|26.13|25.83|0
1638321900000|2021-12-01 01:25:00|26.23|25.93|26.25|25.95|26.29|26|26.23|25.93|0
1638322200000|2021-12-01 01:30:00|26.24|25.99|26.27|25.97|26.3|26|26.24|25.97|0
1638322800000|2021-12-01 01:40:00|26.29|25.99|26.22|25.97|26.31|26.02|26.22|25.97|3
1638323100000|2021-12-01 01:45:00|26.24|25.99|26.14|25.84|26.42|26.12|26.05|25.8|16
1638323400000|2021-12-01 01:50:00|26.11|25.81|26.06|25.81|26.11|25.83|26.06|25.8|0
1638323700000|2021-12-01 01:55:00|26.34|26.04|26.07|25.82|26.34|26.04|26.05|25.8|0
1638324000000|2021-12-01 02:00:00|26.08|25.83|26.01|25.71|26.36|26.06|26.01|25.71|17
1638324300000|2021-12-01 02:05:00|26.05|25.75|25.81|25.51|26.05|25.75|25.81|25.51|3
1638324600000|2021-12-01 02:10:00|25.83|25.58|25.86|25.56|25.89|25.72|25.72|25.47|42
1638325200000|2021-12-01 02:20:00|25.88|25.58|25.95|25.65|25.99|25.69|25.88|25.58|0
1638325500000|2021-12-01 02:25:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1638325800000|2021-12-01 02:30:00|26.24|25.94|25.74|25.44|26.24|25.94|25.69|25.39|2
1638326100000|2021-12-01 02:35:00|25.71|25.41|25.71|25.41|25.8|25.5|25.69|25.39|0
1638326400000|2021-12-01 02:40:00|25.7|25.4|25.71|25.41|25.72|25.42|25.69|25.39|0
1638327000000|2021-12-01 02:50:00|25.72|25.42|25.72|25.42|25.74|25.44|25.71|25.41|0
1638327600000|2021-12-01 03:00:00|25.71|25.41|25.75|25.45|26.14|25.84|25.71|25.41|2
1638327900000|2021-12-01 03:05:00|25.76|25.46|25.77|25.47|26.11|25.81|25.74|25.44|0
1638328200000|2021-12-01 03:10:00|25.79|25.49|25.77|25.47|25.85|25.55|25.77|25.47|0
1638328500000|2021-12-01 03:15:00|25.76|25.46|25.76|25.46|25.85|25.55|25.74|25.44|1
1638328800000|2021-12-01 03:20:00|25.77|25.47|25.74|25.44|26.1|25.8|25.74|25.44|1
1638329100000|2021-12-01 03:25:00|25.75|25.45|25.62|25.32|25.81|25.51|25.6|25.3|2
1638329400000|2021-12-01 03:30:00|25.6|25.3|25.62|25.32|25.62|25.32|25.6|25.3|0
1638329700000|2021-12-01 03:35:00|25.61|25.31|25.62|25.37|25.62|25.37|25.6|25.3|0
1638330000000|2021-12-01 03:40:00|25.61|25.36|25.75|25.5|25.75|25.53|25.58|25.35|3
1638330300000|2021-12-01 03:45:00|25.85|25.55|25.78|25.53|25.85|25.55|25.76|25.51|0
1638330600000|2021-12-01 03:50:00|25.77|25.52|25.74|25.44|25.78|25.53|25.74|25.44|1
1638330900000|2021-12-01 03:55:00|25.73|25.43|25.71|25.46|25.82|25.52|25.66|25.4|0
1638331200000|2021-12-01 04:00:00|25.7|25.45|25.53|25.23|25.7|25.45|25.51|25.21|33
1638331500000|2021-12-01 04:05:00|25.55|25.25|25.58|25.28|25.65|25.35|25.55|25.25|0
1638331800000|2021-12-01 04:10:00|25.59|25.29|25.59|25.29|25.59|25.29|25.58|25.28|0
1638332100000|2021-12-01 04:15:00|25.58|25.28|25.59|25.29|25.59|25.29|25.58|25.28|0
1638332400000|2021-12-01 04:20:00|25.58|25.28|25.61|25.31|25.72|25.42|25.58|25.28|1
1638332700000|2021-12-01 04:25:00|25.64|25.34|25.71|25.41|25.78|25.48|25.6|25.34|0
1638333000000|2021-12-01 04:30:00|25.72|25.42|25.54|25.24|25.78|25.48|25.51|25.21|1
1638333300000|2021-12-01 04:35:00|25.53|25.23|25.46|25.16|25.56|25.41|25.46|25.16|7
1638333600000|2021-12-01 04:40:00|||||||||5
1638333900000|2021-12-01 04:45:00|25.45|25.2|25.45|25.2|25.45|25.2|25.45|25.2|0
1638334200000|2021-12-01 04:50:00|25.52|25.22|25.53|25.23|25.54|25.24|25.51|25.21|0
1638334500000|2021-12-01 04:55:00|25.61|25.31|25.53|25.23|25.61|25.31|25.53|25.23|0
1638334800000|2021-12-01 05:00:00|25.61|25.31|25.56|25.26|25.61|25.31|25.53|25.23|6
1638335100000|2021-12-01 05:05:00|25.63|25.33|25.53|25.28|25.63|25.33|25.53|25.27|0
1638335400000|2021-12-01 05:10:00|25.57|25.27|25.59|25.29|25.72|25.42|25.49|25.24|41
1638335700000|2021-12-01 05:15:00|25.58|25.28|25.58|25.33|25.68|25.38|25.58|25.28|0
1638336000000|2021-12-01 05:20:00|25.69|25.39|25.56|25.26|25.71|25.41|25.46|25.21|1
1638336300000|2021-12-01 05:25:00|25.58|25.28|25.58|25.28|25.68|25.38|25.51|25.21|0
1638336600000|2021-12-01 05:30:00|25.59|25.29|25.63|25.33|26.01|25.71|25.53|25.23|0
1638336900000|2021-12-01 05:35:00|25.69|25.39|25.59|25.29|25.69|25.39|25.58|25.28|0
1638337200000|2021-12-01 05:40:00|25.58|25.33|25.56|25.26|25.58|25.33|25.55|25.25|6
1638337500000|2021-12-01 05:45:00|25.55|25.25|25.56|25.26|25.64|25.34|25.55|25.25|12
1638337800000|2021-12-01 05:50:00|25.55|25.25|25.56|25.26|25.56|25.26|25.55|25.25|0
1638338100000|2021-12-01 05:55:00|25.64|25.34|25.57|25.27|25.65|25.35|25.55|25.25|1
1638338400000|2021-12-01 06:00:00|25.9|25.6|25.64|25.34|25.95|25.65|25.64|25.34|0
1638338700000|2021-12-01 06:05:00|25.62|25.32|25.54|25.24|25.64|25.34|25.54|25.24|1
1638339000000|2021-12-01 06:10:00|25.31|25.23|25.39|25.09|25.39|25.23|25.3|25|21
1638339300000|2021-12-01 06:15:00|25.41|25.11|25.42|25.12|25.42|25.12|25.36|25.06|0
1638339600000|2021-12-01 06:20:00|25.45|25.15|25.45|25.15|25.49|25.19|25.42|25.12|0
1638339900000|2021-12-01 06:25:00|25.46|25.16|25.4|25.1|25.46|25.16|25.4|25.1|0
1638340200000|2021-12-01 06:30:00|25.38|25.08|25.39|25.14|25.39|25.14|25.37|25.08|0
1638340500000|2021-12-01 06:35:00|25.42|25.12|25.47|25.17|25.5|25.2|25.41|25.12|1
1638340800000|2021-12-01 06:40:00|25.48|25.18|25.53|25.23|25.53|25.23|25.47|25.17|0
1638341100000|2021-12-01 06:45:00|25.56|25.26|25.56|25.26|25.57|25.44|25.52|25.23|1
1638341400000|2021-12-01 06:50:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|0
1638341700000|2021-12-01 06:55:00|25.52|25.22|25.5|25.2|25.52|25.22|25.5|25.2|0
1638342000000|2021-12-01 07:00:00|25.44|25.19|25.51|25.26|25.51|25.32|25.29|25.16|7
1638342300000|2021-12-01 07:05:00|25.45|25.37|25.43|25.18|25.54|25.38|25.29|25.14|58
1638342600000|2021-12-01 07:10:00|25.33|25.25|25.36|25.28|25.46|25.28|25.32|25.18|19
1638342900000|2021-12-01 07:15:00|25.35|25.27|25.44|25.36|25.46|25.36|25.33|25.21|3
1638343200000|2021-12-01 07:20:00|25.43|25.35|25.43|25.35|25.5|25.42|25.42|25.34|49
1638343500000|2021-12-01 07:25:00|25.44|25.36|25.53|25.45|25.53|25.45|25.44|25.36|52
1638343800000|2021-12-01 07:30:00|25.54|25.46|25.56|25.48|25.56|25.48|25.5|25.42|52
1638344100000|2021-12-01 07:35:00|25.66|25.41|25.49|25.41|25.67|25.52|25.43|25.34|23
1638344400000|2021-12-01 07:40:00|25.48|25.4|25.48|25.4|25.5|25.42|25.45|25.37|76
1638344700000|2021-12-01 07:45:00|25.45|25.37|25.42|25.34|25.48|25.4|25.42|25.34|21
1638345000000|2021-12-01 07:50:00|25.44|25.36|25.55|25.47|25.55|25.47|25.42|25.34|12
1638345300000|2021-12-01 07:55:00|25.57|25.49|25.56|25.48|25.63|25.55|25.52|25.44|90
1638345600000|2021-12-01 08:00:00|25.58|25.5|25.38|25.3|25.71|25.63|25.34|25.26|323
1638345900000|2021-12-01 08:05:00|25.4|25.32|25.48|25.4|25.58|25.5|25.34|25.26|281
1638346200000|2021-12-01 08:10:00|25.49|25.41|25.55|25.47|25.57|25.49|25.49|25.41|23
1638346500000|2021-12-01 08:15:00|25.54|25.46|25.31|25.23|25.57|25.49|25.26|25.18|166
1638346800000|2021-12-01 08:20:00|25.32|25.24|25.47|25.39|25.47|25.39|25.31|25.23|97
1638347100000|2021-12-01 08:25:00|25.5|25.42|25.63|25.55|25.63|25.55|25.48|25.4|152
1638347400000|2021-12-01 08:30:00|25.64|25.56|25.65|25.57|25.83|25.75|25.63|25.55|319
1638347700000|2021-12-01 08:35:00|25.64|25.56|25.69|25.61|25.73|25.65|25.63|25.55|71
1638348000000|2021-12-01 08:40:00|25.66|25.58|25.8|25.72|25.81|25.73|25.64|25.56|52
1638348300000|2021-12-01 08:45:00|25.81|25.73|25.69|25.61|25.81|25.73|25.69|25.61|21
1638348600000|2021-12-01 08:50:00|25.7|25.62|25.62|25.54|25.7|25.62|25.6|25.52|242
1638348900000|2021-12-01 08:55:00|25.64|25.56|25.53|25.45|25.68|25.6|25.53|25.45|215
1638349200000|2021-12-01 09:00:00|25.56|25.48|25.45|25.37|25.56|25.48|25.43|25.35|375
1638349500000|2021-12-01 09:05:00|25.43|25.35|25.33|25.25|25.45|25.37|25.28|25.2|655
1638349800000|2021-12-01 09:10:00|25.31|25.23|25.3|25.22|25.34|25.26|25.28|25.2|262
1638350100000|2021-12-01 09:15:00|25.25|25.17|25.27|25.19|25.27|25.19|25.22|25.14|311
1638350400000|2021-12-01 09:20:00|25.23|25.15|25.32|25.24|25.32|25.24|25.22|25.14|154
1638350700000|2021-12-01 09:25:00|25.37|25.29|25.27|25.19|25.37|25.29|25.26|25.18|296
1638351000000|2021-12-01 09:30:00|25.26|25.18|25.14|25.06|25.28|25.2|25.14|25.06|88
1638351300000|2021-12-01 09:35:00|25.15|25.07|25.04|24.96|25.15|25.07|25.04|24.96|193
1638351600000|2021-12-01 09:40:00|25.01|24.93|25.04|24.96|25.09|25.01|25.01|24.93|262
1638351900000|2021-12-01 09:45:00|25.01|24.93|25.07|24.99|25.12|25.04|25.01|24.93|186
1638352200000|2021-12-01 09:50:00|25.08|25|25.12|25.04|25.12|25.04|25.07|24.99|12
1638352500000|2021-12-01 09:55:00|25.09|25.01|25.09|25.01|25.12|25.04|25.07|24.99|30
1638352800000|2021-12-01 10:00:00|25.08|25|25.12|25.04|25.12|25.04|25.08|25|108
1638353100000|2021-12-01 10:05:00|25.14|25.06|25.17|25.09|25.2|25.12|25.12|25.04|21
1638353400000|2021-12-01 10:10:00|25.2|25.12|25.23|25.15|25.23|25.15|25.16|25.08|288
1638353700000|2021-12-01 10:15:00|25.24|25.16|25.15|25.07|25.28|25.2|25.15|25.07|197
1638354000000|2021-12-01 10:20:00|25.16|25.08|25.2|25.12|25.25|25.17|25.16|25.08|375
1638354300000|2021-12-01 10:25:00|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|191
1638354600000|2021-12-01 10:30:00|25.18|25.1|25.2|25.12|25.21|25.13|25.17|25.09|170
1638354900000|2021-12-01 10:35:00|25.17|25.09|25.25|25.17|25.28|25.2|25.17|25.09|207
1638355200000|2021-12-01 10:40:00|25.26|25.18|25.25|25.17|25.26|25.18|25.25|25.17|289
1638355500000|2021-12-01 10:45:00|25.23|25.15|25.17|25.09|25.25|25.17|25.17|25.09|121
1638355800000|2021-12-01 10:50:00|25.22|25.14|25.18|25.1|25.26|25.18|25.14|25.06|92
1638356100000|2021-12-01 10:55:00|25.22|25.14|25.22|25.14|25.25|25.17|25.18|25.1|50
1638356400000|2021-12-01 11:00:00|25.25|25.17|25.3|25.22|25.32|25.24|25.25|25.17|72
1638356700000|2021-12-01 11:05:00|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|39
1638357000000|2021-12-01 11:10:00|25.25|25.17|25.3|25.22|25.3|25.22|25.22|25.14|223
1638357300000|2021-12-01 11:15:00|25.31|25.23|25.3|25.22|25.35|25.27|25.3|25.22|390
1638357600000|2021-12-01 11:20:00|25.27|25.19|25.22|25.14|25.27|25.19|25.17|25.09|209
1638357900000|2021-12-01 11:25:00|25.25|25.17|25.22|25.14|25.25|25.17|25.17|25.09|88
1638358200000|2021-12-01 11:30:00|||||||||1
1638358500000|2021-12-01 11:35:00|25.17|25.09|25.27|25.19|25.3|25.22|25.17|25.09|156
1638358800000|2021-12-01 11:40:00|25.3|25.22|25.25|25.17|25.3|25.22|25.23|25.15|71
1638359100000|2021-12-01 11:45:00|25.24|25.16|25.17|25.09|25.25|25.17|25.17|25.09|115
1638359400000|2021-12-01 11:50:00|25.18|25.1|25.12|25.04|25.2|25.12|25.12|25.04|255
1638359700000|2021-12-01 11:55:00|25.13|25.05|25.12|25.04|25.15|25.07|25.12|25.04|30
1638360000000|2021-12-01 12:00:00|25.15|25.07|25.17|25.09|25.17|25.09|25.1|25.02|41
1638360300000|2021-12-01 12:05:00|25.16|25.08|25.2|25.12|25.2|25.12|25.12|25.04|93
1638360600000|2021-12-01 12:10:00|25.18|25.1|25.15|25.07|25.2|25.12|25.15|25.07|21
1638360900000|2021-12-01 12:15:00|25.18|25.1|25.1|25.02|25.18|25.1|25.05|24.97|138
1638361200000|2021-12-01 12:20:00|25.05|24.97|25.01|24.93|25.09|25.01|25|24.92|184
1638361500000|2021-12-01 12:25:00|25.02|24.94|25.05|24.97|25.07|24.99|25.02|24.94|236
1638361800000|2021-12-01 12:30:00|25.03|24.95|25.1|25.02|25.13|25.05|25.02|24.94|1199
1638362100000|2021-12-01 12:35:00|25.13|25.05|25.06|24.98|25.13|25.05|25.06|24.98|64
1638362400000|2021-12-01 12:40:00|25.05|24.97|25.05|24.97|25.08|25|25.05|24.97|22
1638362700000|2021-12-01 12:45:00|25.08|25|25.1|25.02|25.14|25.06|25.06|24.98|58
1638363000000|2021-12-01 12:50:00|25.09|25.01|25.05|24.97|25.1|25.02|25.05|24.97|29
1638363300000|2021-12-01 12:55:00|25.03|24.95|25.05|24.97|25.1|25.02|25.03|24.95|96
1638363600000|2021-12-01 13:00:00|25.02|24.94|25.14|25.06|25.14|25.06|25.02|24.94|125
1638363900000|2021-12-01 13:05:00|25.15|25.07|25.23|25.15|25.23|25.15|25.15|25.07|47
1638364200000|2021-12-01 13:10:00|25.24|25.16|25.18|25.1|25.28|25.2|25.18|25.1|318
1638364500000|2021-12-01 13:15:00|25.2|25.12|25.15|25.07|25.2|25.12|25.15|25.07|110
1638364800000|2021-12-01 13:20:00|25.18|25.1|25.15|25.07|25.2|25.12|25.15|25.07|366
1638365100000|2021-12-01 13:25:00|25.16|25.08|25.17|25.09|25.2|25.12|25.09|25.01|581
1638365400000|2021-12-01 13:30:00|25.16|25.08|25.12|25.04|25.17|25.09|25.11|25.03|311
1638365700000|2021-12-01 13:35:00|25.14|25.06|25.09|25.01|25.15|25.07|25.09|25.01|72
1638366000000|2021-12-01 13:40:00|25.11|25.03|25.09|25.01|25.14|25.06|25.08|25|47
1638366300000|2021-12-01 13:45:00|25.08|25|25.05|24.97|25.14|25.06|25.04|24.96|161
1638366600000|2021-12-01 13:50:00|25.04|24.96|25.07|24.99|25.12|25.04|25.04|24.96|82
1638366900000|2021-12-01 13:55:00|25.09|25.01|25.07|24.99|25.12|25.04|25.04|24.96|283
1638367200000|2021-12-01 14:00:00|25.05|24.97|25.07|24.99|25.09|25.01|25.04|24.96|78
1638367500000|2021-12-01 14:05:00|||||||||23
1638367800000|2021-12-01 14:10:00|25.09|25.01|25.02|24.94|25.09|25.01|24.99|24.91|200
1638368100000|2021-12-01 14:15:00|25.05|24.97|25.09|25.01|25.09|25.01|25.03|24.95|188
1638368400000|2021-12-01 14:20:00|25.12|25.04|25.12|25.04|25.14|25.06|25.09|25.01|124
1638368700000|2021-12-01 14:25:00|25.13|25.05|25.09|25.01|25.14|25.06|25.07|24.99|110
1638369000000|2021-12-01 14:30:00|25.08|25|25.14|25.06|25.22|25.14|25.07|24.99|512
1638369300000|2021-12-01 14:35:00|25.16|25.08|25.17|25.09|25.21|25.13|25.09|25.01|461
1638369600000|2021-12-01 14:40:00|25.2|25.12|25.11|25.03|25.2|25.12|25.09|25.01|606
1638369900000|2021-12-01 14:45:00|25.12|25.04|25.2|25.12|25.2|25.12|24.99|24.91|507
1638370200000|2021-12-01 14:50:00|25.22|25.14|25.29|25.21|25.35|25.27|25.2|25.12|1128
1638370500000|2021-12-01 14:55:00|25.28|25.2|25.18|25.1|25.3|25.22|25.18|25.1|319
1638370800000|2021-12-01 15:00:00|25.16|25.08|25.06|24.98|25.2|25.12|24.92|24.84|525
1638371100000|2021-12-01 15:05:00|25.05|24.97|24.84|24.76|25.05|24.97|24.84|24.76|360
1638371400000|2021-12-01 15:10:00|24.82|24.74|24.92|24.84|24.94|24.86|24.81|24.73|257
1638371700000|2021-12-01 15:15:00|24.91|24.83|24.89|24.81|24.94|24.86|24.84|24.76|331
1638372000000|2021-12-01 15:20:00|24.94|24.86|24.89|24.81|25.02|24.94|24.89|24.81|275
1638372300000|2021-12-01 15:25:00|24.91|24.83|24.97|24.89|24.98|24.9|24.89|24.81|295
1638372600000|2021-12-01 15:30:00|24.96|24.88|24.94|24.86|25|24.92|24.84|24.76|214
1638372900000|2021-12-01 15:35:00|24.93|24.85|25.02|24.94|25.02|24.94|24.88|24.8|215
1638373200000|2021-12-01 15:40:00|25.07|24.99|24.94|24.86|25.17|25.09|24.94|24.86|475
1638373500000|2021-12-01 15:45:00|24.92|24.84|24.87|24.79|24.94|24.86|24.84|24.76|341
1638373800000|2021-12-01 15:50:00|24.89|24.81|24.84|24.76|24.92|24.84|24.79|24.71|566
1638374100000|2021-12-01 15:55:00|24.81|24.73|24.79|24.71|24.84|24.76|24.74|24.66|241
1638374400000|2021-12-01 16:00:00|24.82|24.74|24.84|24.76|24.84|24.76|24.79|24.71|254
1638374700000|2021-12-01 16:05:00|24.79|24.71|24.74|24.66|24.84|24.76|24.74|24.66|410
1638375000000|2021-12-01 16:10:00|24.71|24.63|24.64|24.56|24.71|24.63|24.64|24.56|554
1638375300000|2021-12-01 16:15:00|24.63|24.55|24.59|24.51|24.64|24.56|24.59|24.51|376
1638375600000|2021-12-01 16:20:00|24.61|24.53|24.52|24.44|24.62|24.54|24.52|24.44|392
1638375900000|2021-12-01 16:25:00|24.56|24.48|24.62|24.54|24.62|24.54|24.52|24.44|924
1638376200000|2021-12-01 16:30:00|24.6|24.52|24.59|24.51|24.67|24.59|24.54|24.46|614
1638376500000|2021-12-01 16:35:00|24.6|24.52|24.58|24.5|24.62|24.54|24.53|24.45|167
1638376800000|2021-12-01 16:40:00|24.6|24.52|24.62|24.54|24.63|24.55|24.53|24.45|109
1638377100000|2021-12-01 16:45:00|24.61|24.53|24.73|24.65|24.77|24.69|24.61|24.53|171
1638377400000|2021-12-01 16:50:00|24.75|24.67|24.91|24.83|24.93|24.85|24.75|24.67|50
1638377700000|2021-12-01 16:55:00|24.9|24.82|25.03|24.95|25.18|25.1|24.9|24.82|188
1638378000000|2021-12-01 17:00:00|25.02|24.94|24.97|24.89|25.12|25.04|24.97|24.89|48
1638378300000|2021-12-01 17:05:00|24.98|24.9|24.97|24.89|25.02|24.94|24.88|24.8|17
1638378600000|2021-12-01 17:10:00|24.98|24.9|24.88|24.8|25.02|24.94|24.87|24.79|7
1638378900000|2021-12-01 17:15:00|24.89|24.81|24.88|24.8|24.92|24.84|24.79|24.71|18
1638379200000|2021-12-01 17:20:00|24.85|24.77|24.97|24.89|24.97|24.89|24.83|24.75|30
1638379500000|2021-12-01 17:25:00|24.94|24.86|25.14|25.06|25.18|25.1|24.93|24.85|78
1638379800000|2021-12-01 17:30:00|25.13|25.05|25.05|24.97|25.17|25.09|25.02|24.94|51
1638380100000|2021-12-01 17:35:00|25.07|24.99|25.07|24.99|25.17|25.09|25.04|24.96|33
1638380400000|2021-12-01 17:40:00|25.08|25|25.13|25.05|25.17|25.09|25.03|24.95|13
1638380700000|2021-12-01 17:45:00|25.12|25.04|25.22|25.14|25.22|25.14|25.08|25|30
1638381000000|2021-12-01 17:50:00|25.24|25.16|25.49|25.41|25.5|25.42|25.24|25.16|72
1638381300000|2021-12-01 17:55:00|25.5|25.42|25.75|25.67|25.76|25.68|25.48|25.4|91
1638381600000|2021-12-01 18:00:00|25.74|25.66|25.66|25.58|25.81|25.73|25.49|25.41|67
1638381900000|2021-12-01 18:05:00|25.64|25.56|25.92|25.84|26.04|25.96|25.59|25.51|156
1638382200000|2021-12-01 18:10:00|25.94|25.86|25.89|25.81|26.07|25.99|25.81|25.73|94
1638382500000|2021-12-01 18:15:00|25.91|25.83|26.1|26.02|26.11|26.03|25.78|25.7|44
1638382800000|2021-12-01 18:20:00|26.08|26|25.72|25.64|26.08|26|25.72|25.64|25
1638383100000|2021-12-01 18:25:00|25.73|25.65|25.6|25.52|25.73|25.65|25.57|25.49|29
1638383400000|2021-12-01 18:30:00|25.62|25.54|25.71|25.63|25.79|25.71|25.58|25.5|23
1638383700000|2021-12-01 18:35:00|25.69|25.61|25.66|25.58|25.79|25.71|25.61|25.53|37
1638384000000|2021-12-01 18:40:00|25.67|25.59|25.91|25.83|26.11|26.03|25.62|25.54|72
1638384300000|2021-12-01 18:45:00|25.92|25.84|26.38|26.3|26.4|26.32|25.92|25.84|96
1638384600000|2021-12-01 18:50:00|26.35|26.27|26.01|25.93|26.37|26.29|25.92|25.84|98
1638384900000|2021-12-01 18:55:00|26.02|25.94|25.88|25.8|26.02|25.94|25.82|25.74|10
1638385200000|2021-12-01 19:00:00|25.89|25.81|26.02|25.94|26.06|25.98|25.78|25.7|28
1638385500000|2021-12-01 19:05:00|26.01|25.93|26.14|26.06|26.17|26.09|25.94|25.86|36
1638385800000|2021-12-01 19:10:00|26.12|26.04|26.25|26.17|26.42|26.34|26.12|26.04|83
1638386100000|2021-12-01 19:15:00|26.24|26.16|26.38|26.3|26.42|26.34|26.15|26.07|57
1638386400000|2021-12-01 19:20:00|26.36|26.28|26.02|25.94|26.38|26.3|26.02|25.94|10
1638386700000|2021-12-01 19:25:00|26.01|25.93|25.94|25.86|26.04|25.96|25.92|25.84|1
1638387000000|2021-12-01 19:30:00|25.96|25.88|25.92|25.84|25.99|25.91|25.79|25.71|23
1638387300000|2021-12-01 19:35:00|25.94|25.86|25.91|25.83|26.06|25.98|25.88|25.8|20
1638387600000|2021-12-01 19:40:00|25.89|25.81|26.14|26.06|26.2|26.12|25.89|25.81|15
1638387900000|2021-12-01 19:45:00|26.15|26.07|25.98|25.9|26.2|26.12|25.96|25.88|10
1638388200000|2021-12-01 19:50:00|25.99|25.91|26.28|26.2|26.28|26.2|25.88|25.8|18
1638388500000|2021-12-01 19:55:00|26.26|26.18|26.21|26.13|26.28|26.2|26.1|26.02|15
1638388800000|2021-12-01 20:00:00|26.2|26.12|26.51|26.43|26.54|26.46|26.11|26.03|33
1638389100000|2021-12-01 20:05:00|26.53|26.45|26.65|26.57|26.71|26.63|26.38|26.3|62
1638389400000|2021-12-01 20:10:00|26.66|26.58|26.56|26.48|26.75|26.67|26.55|26.44|33
1638389700000|2021-12-01 20:15:00|26.58|26.5|27|26.92|27.11|26.96|26.58|26.5|58
1638390000000|2021-12-01 20:20:00|26.98|26.9|27.36|27.28|27.49|27.41|26.95|26.87|152
1638390300000|2021-12-01 20:25:00|27.38|27.3|27.46|27.38|27.53|27.45|27.25|27.17|168
1638390600000|2021-12-01 20:30:00|27.47|27.39|27.44|27.36|27.73|27.65|27.39|27.31|84
1638390900000|2021-12-01 20:35:00|27.45|27.37|27.19|27.11|27.5|27.42|27.16|27.08|22
1638391200000|2021-12-01 20:40:00|27.2|27.12|27.07|26.99|27.29|27.21|27.03|26.95|72
1638391500000|2021-12-01 20:45:00|27.08|27|27.66|27.58|27.68|27.6|27.07|26.99|33
1638391800000|2021-12-01 20:50:00|27.64|27.56|28|27.92|28.05|27.97|27.63|27.55|155
1638392100000|2021-12-01 20:55:00|28.01|27.93|28.76|28.51|28.76|28.6|28|27.92|136
1638404100000|2021-12-02 00:15:00|29.06|28.76|28.46|28.16|29.06|28.76|27.96|27.66|0
1638404400000|2021-12-02 00:20:00|28.45|28.15|27.32|27.07|28.45|28.15|27.12|26.82|2
1638404700000|2021-12-02 00:25:00|27.25|27.17|26.94|26.64|27.32|27.17|26.86|26.64|31
1638405000000|2021-12-02 00:30:00|26.97|26.67|27.01|26.71|27.04|26.74|26.95|26.65|11
1638405300000|2021-12-02 00:35:00|27.02|26.72|27.11|26.81|27.12|26.82|27.02|26.72|0
1638405600000|2021-12-02 00:40:00|27.08|26.78|27.09|26.79|27.13|26.83|27.05|26.75|0
1638405900000|2021-12-02 00:45:00|27.08|26.83|27.28|26.98|27.33|27.03|27.08|26.83|1
1638406200000|2021-12-02 00:50:00|27.29|26.99|27.23|26.93|27.32|27.02|27.23|26.93|5
1638406500000|2021-12-02 00:55:00|27.22|26.92|27.22|26.97|27.24|26.97|27.18|26.88|0
1638406800000|2021-12-02 01:00:00|27.2|26.95|27.37|27.07|27.38|27.12|27.19|26.94|1
1638407100000|2021-12-02 01:05:00|27.38|27.08|27.24|26.94|27.38|27.08|27.2|26.94|0
1638407400000|2021-12-02 01:10:00|27.26|26.96|27.27|26.97|27.29|26.99|27.2|26.94|0
1638407700000|2021-12-02 01:15:00|27.23|26.98|27.43|27.13|27.43|27.13|27.2|26.9|1
1638408000000|2021-12-02 01:20:00|27.42|27.12|27.41|27.11|27.42|27.12|27.36|27.06|0
1638408300000|2021-12-02 01:25:00|27.38|27.08|27.29|26.99|27.41|27.11|27.19|26.89|0
1638408600000|2021-12-02 01:30:00|27.31|27.01|27.29|26.99|27.34|27.04|27.26|26.96|0
1638408900000|2021-12-02 01:35:00|27.28|26.98|27.31|27.01|27.33|27.03|27.27|26.97|0
1638409200000|2021-12-02 01:40:00|27.28|26.98|27.31|27.01|27.32|27.02|27.21|26.91|0
1638409500000|2021-12-02 01:45:00|27.32|27.02|27.27|26.97|27.32|27.02|27.23|26.93|0
1638409800000|2021-12-02 01:50:00|27.26|26.96|27.26|26.96|27.3|27.11|27.16|26.87|2
1638410100000|2021-12-02 01:55:00|27.21|26.91|27|26.7|27.21|26.91|26.98|26.68|0
1638410400000|2021-12-02 02:00:00|27.02|26.72|27.1|26.8|27.14|26.84|27.02|26.72|0
1638410700000|2021-12-02 02:05:00|27.11|26.81|27.08|26.78|27.11|26.81|27.07|26.77|0
1638411000000|2021-12-02 02:10:00|27.1|26.8|27.1|26.8|27.11|26.81|27.04|26.74|2
1638411300000|2021-12-02 02:15:00|27.11|26.81|27.18|26.88|27.21|26.91|27.1|26.8|0
1638411600000|2021-12-02 02:20:00|27.21|26.91|27.16|26.86|27.22|26.92|27.15|26.85|0
1638411900000|2021-12-02 02:25:00|27.15|26.85|27.16|26.86|27.19|26.89|27.14|26.84|0
1638412200000|2021-12-02 02:30:00|27.15|26.85|27.15|26.85|27.18|26.88|27.12|26.82|0
1638412500000|2021-12-02 02:35:00|27.16|26.86|27.15|26.85|27.16|26.86|27.15|26.85|0
1638412800000|2021-12-02 02:40:00|27.14|26.84|27.04|26.74|27.15|26.85|27.04|26.74|0
1638413100000|2021-12-02 02:45:00|27.06|26.76|27.08|26.78|27.11|26.81|27.04|26.74|0
1638413400000|2021-12-02 02:50:00|27.09|26.79|27.07|26.77|27.09|26.79|27.07|26.77|0
1638413700000|2021-12-02 02:55:00|27.04|26.74|27.04|26.74|27.04|26.74|26.97|26.67|0
1638414000000|2021-12-02 03:00:00|27.03|26.73|27.06|26.76|27.07|26.77|27.03|26.73|0
1638414300000|2021-12-02 03:05:00|27.04|26.74|27.04|26.74|27.06|26.76|27.03|26.73|7
1638414600000|2021-12-02 03:10:00|27.06|26.76|27.1|26.8|27.12|26.82|27.06|26.76|0
1638414900000|2021-12-02 03:15:00|27.11|26.81|27.14|26.84|27.15|26.85|27.11|26.81|0
1638415200000|2021-12-02 03:20:00|27.15|26.85|27.12|26.82|27.15|26.85|27.1|26.8|0
1638415500000|2021-12-02 03:25:00|27.14|26.84|27.11|26.81|27.14|26.84|27.07|26.77|0
1638415800000|2021-12-02 03:30:00|27.1|26.8|27.08|26.78|27.11|26.81|27.07|26.77|0
1638416100000|2021-12-02 03:35:00|27.09|26.79|27.19|26.89|27.23|26.93|27.09|26.79|0
1638416400000|2021-12-02 03:40:00|27.2|26.9|27.17|26.87|27.21|26.91|27.17|26.87|0
1638416700000|2021-12-02 03:45:00|27.2|26.95|27.21|26.96|27.23|26.98|27.2|26.95|0
1638417000000|2021-12-02 03:50:00|27.2|26.95|27.1|26.8|27.2|26.95|27.1|26.8|1
1638417300000|2021-12-02 03:55:00|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|0
1638417600000|2021-12-02 04:00:00|27.1|26.8|27.02|26.72|27.1|26.85|27|26.7|0
1638417900000|2021-12-02 04:05:00|27.05|26.75|27.07|26.77|27.08|26.78|27.04|26.74|0
1638418200000|2021-12-02 04:10:00|27.08|26.78|27.04|26.74|27.08|26.78|27.04|26.74|0
1638418500000|2021-12-02 04:15:00|27.05|26.75|26.77|26.52|27.05|26.75|26.74|26.52|56
1638418800000|2021-12-02 04:20:00|26.88|26.58|26.85|26.55|26.96|26.66|26.66|26.54|1
1638419100000|2021-12-02 04:25:00|26.87|26.57|26.94|26.64|26.97|26.67|26.87|26.57|0
1638419400000|2021-12-02 04:30:00|26.95|26.65|26.9|26.6|26.99|26.69|26.9|26.6|0
1638419700000|2021-12-02 04:35:00|26.91|26.61|26.9|26.6|26.93|26.63|26.9|26.6|0
1638420000000|2021-12-02 04:40:00|26.91|26.61|26.9|26.6|26.91|26.61|26.89|26.59|0
1638420300000|2021-12-02 04:45:00|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|0
1638420600000|2021-12-02 04:50:00|26.91|26.61|26.91|26.61|26.94|26.64|26.9|26.6|0
1638420900000|2021-12-02 04:55:00|26.93|26.63|26.91|26.61|26.93|26.63|26.9|26.6|0
1638421200000|2021-12-02 05:00:00|26.9|26.6|26.93|26.63|26.98|26.68|26.9|26.6|0
1638421500000|2021-12-02 05:05:00|26.95|26.65|26.93|26.63|26.95|26.65|26.91|26.61|0
1638421800000|2021-12-02 05:10:00|26.91|26.61|26.91|26.61|26.93|26.63|26.91|26.61|0
1638422100000|2021-12-02 05:15:00|26.93|26.63|26.9|26.6|26.93|26.63|26.89|26.59|0
1638422400000|2021-12-02 05:20:00|26.91|26.61|26.89|26.59|26.92|26.62|26.89|26.59|0
1638422700000|2021-12-02 05:25:00|26.9|26.6|26.89|26.59|26.91|26.61|26.89|26.59|0
1638423000000|2021-12-02 05:30:00|26.9|26.6|26.9|26.6|26.94|26.64|26.89|26.59|0
1638423300000|2021-12-02 05:35:00|26.89|26.59|26.9|26.6|26.9|26.6|26.89|26.59|0
1638423600000|2021-12-02 05:40:00|26.89|26.59|26.89|26.59|26.9|26.6|26.89|26.59|0
1638424200000|2021-12-02 05:50:00|26.85|26.6|26.84|26.59|26.87|26.6|26.82|26.57|0
1638424500000|2021-12-02 05:55:00|26.82|26.57|26.85|26.6|26.85|26.6|26.82|26.57|0
1638424800000|2021-12-02 06:00:00|26.89|26.59|26.9|26.6|26.93|26.63|26.85|26.59|0
1638425100000|2021-12-02 06:05:00|26.91|26.61|26.9|26.6|26.94|26.64|26.9|26.6|0
1638425400000|2021-12-02 06:10:00|26.91|26.61|26.85|26.6|26.91|26.61|26.85|26.59|0
1638425700000|2021-12-02 06:15:00|26.89|26.59|26.85|26.6|26.91|26.67|26.71|26.54|1
1638426000000|2021-12-02 06:20:00|26.88|26.63|26.85|26.6|26.89|26.64|26.85|26.6|0
1638426300000|2021-12-02 06:25:00|26.86|26.61|26.85|26.6|26.86|26.61|26.85|26.6|0
1638426900000|2021-12-02 06:35:00|26.8|26.5|26.77|26.47|26.82|26.52|26.77|26.47|16
1638427200000|2021-12-02 06:40:00|26.75|26.45|26.8|26.5|26.83|26.67|26.75|26.45|6
1638427500000|2021-12-02 06:45:00|26.79|26.49|26.8|26.5|26.83|26.53|26.79|26.49|0
1638427800000|2021-12-02 06:50:00|26.82|26.52|26.79|26.49|26.83|26.53|26.78|26.48|0
1638428100000|2021-12-02 06:55:00|26.81|26.51|26.58|26.33|26.82|26.54|26.54|26.27|35
1638428400000|2021-12-02 07:00:00|26.57|26.32|26.37|26.29|26.62|26.46|26.37|26.22|175
1638428700000|2021-12-02 07:05:00|26.35|26.27|26.48|26.4|26.48|26.4|26.29|26.21|78
1638429000000|2021-12-02 07:10:00|26.49|26.41|26.42|26.34|26.56|26.48|26.42|26.34|5
1638429300000|2021-12-02 07:15:00|26.43|26.35|26.6|26.52|26.67|26.59|26.43|26.35|29
1638429600000|2021-12-02 07:20:00|26.61|26.53|26.7|26.62|26.76|26.68|26.61|26.53|29
1638429900000|2021-12-02 07:25:00|26.71|26.63|26.95|26.87|27.06|26.98|26.63|26.55|76
1638430200000|2021-12-02 07:30:00|26.94|26.86|26.95|26.87|27|26.92|26.82|26.74|30
1638430500000|2021-12-02 07:35:00|26.94|26.86|26.75|26.67|26.94|26.86|26.71|26.63|2
1638430800000|2021-12-02 07:40:00|26.76|26.68|26.68|26.6|26.79|26.71|26.68|26.6|10
1638431100000|2021-12-02 07:45:00|26.7|26.62|26.61|26.53|26.72|26.64|26.58|26.5|46
1638431400000|2021-12-02 07:50:00|26.6|26.52|26.52|26.44|26.65|26.57|26.51|26.43|128
1638431700000|2021-12-02 07:55:00|26.54|26.46|26.69|26.61|26.73|26.65|26.51|26.43|65
1638432000000|2021-12-02 08:00:00|26.71|26.63|26.67|26.59|26.96|26.88|26.58|26.5|510
1638432300000|2021-12-02 08:05:00|26.68|26.6|26.83|26.75|26.95|26.87|26.67|26.59|585
1638432600000|2021-12-02 08:10:00|26.84|26.76|26.69|26.61|26.99|26.91|26.68|26.6|660
1638432900000|2021-12-02 08:15:00|26.7|26.62|26.58|26.5|26.74|26.66|26.55|26.47|226
1638433200000|2021-12-02 08:20:00|26.59|26.51|26.5|26.42|26.63|26.55|26.46|26.38|139
1638433500000|2021-12-02 08:25:00|26.51|26.43|26.43|26.35|26.6|26.52|26.41|26.33|1039
1638433800000|2021-12-02 08:30:00|26.42|26.34|26.7|26.62|26.74|26.66|26.42|26.34|1037
1638434100000|2021-12-02 08:35:00|26.71|26.63|26.65|26.57|26.71|26.63|26.55|26.47|512
1638434400000|2021-12-02 08:40:00|26.63|26.55|26.45|26.37|26.64|26.56|26.45|26.37|261
1638434700000|2021-12-02 08:45:00|26.43|26.35|26.39|26.31|26.51|26.43|26.38|26.3|347
1638435000000|2021-12-02 08:50:00|26.4|26.32|26.32|26.24|26.4|26.32|26.25|26.17|844
1638435300000|2021-12-02 08:55:00|26.35|26.27|26.38|26.3|26.46|26.38|26.27|26.19|443
1638435600000|2021-12-02 09:00:00|26.42|26.34|26.29|26.21|26.46|26.38|26.24|26.16|348
1638435900000|2021-12-02 09:05:00|26.3|26.22|26.28|26.2|26.33|26.25|26.27|26.19|44
1638436200000|2021-12-02 09:10:00|26.29|26.21|26.24|26.16|26.34|26.26|26.22|26.14|493
1638436500000|2021-12-02 09:15:00|26.21|26.13|25.99|25.91|26.24|26.16|25.99|25.91|699
1638436800000|2021-12-02 09:20:00|26.02|25.94|26.07|25.99|26.09|26.01|26.01|25.93|119
1638437100000|2021-12-02 09:25:00|26.09|26.01|26.21|26.13|26.24|26.16|26.09|26.01|390
1638437400000|2021-12-02 09:30:00|26.22|26.14|26.31|26.23|26.31|26.23|26.19|26.11|216
1638437700000|2021-12-02 09:35:00|26.3|26.22|26.25|26.17|26.35|26.27|26.22|26.14|207
1638438000000|2021-12-02 09:40:00|26.24|26.16|26.34|26.26|26.36|26.28|26.21|26.13|111
1638438300000|2021-12-02 09:45:00|26.35|26.27|26.36|26.28|26.41|26.33|26.31|26.23|341
1638438600000|2021-12-02 09:50:00|26.35|26.27|26.34|26.26|26.37|26.29|26.31|26.23|162
1638438900000|2021-12-02 09:55:00|26.31|26.23|26.25|26.17|26.34|26.26|26.25|26.17|294
1638439200000|2021-12-02 10:00:00|26.29|26.21|26.29|26.21|26.29|26.21|26.25|26.17|338
1638439500000|2021-12-02 10:05:00|26.25|26.17|26.31|26.23|26.31|26.23|26.24|26.16|190
1638439800000|2021-12-02 10:10:00|26.34|26.26|26.65|26.57|26.66|26.58|26.34|26.26|223
1638440100000|2021-12-02 10:15:00|26.68|26.6|26.64|26.56|26.78|26.7|26.64|26.56|192
1638440400000|2021-12-02 10:20:00|26.63|26.55|26.55|26.47|26.73|26.65|26.54|26.46|411
1638440700000|2021-12-02 10:25:00|26.59|26.51|26.6|26.52|26.63|26.55|26.54|26.46|235
1638441000000|2021-12-02 10:30:00|26.61|26.53|26.57|26.49|26.66|26.58|26.57|26.49|164
1638441300000|2021-12-02 10:35:00|26.6|26.52|26.27|26.19|26.6|26.52|26.24|26.16|522
1638441600000|2021-12-02 10:40:00|26.26|26.18|26.38|26.3|26.41|26.33|26.23|26.15|77
1638441900000|2021-12-02 10:45:00|26.37|26.29|26.36|26.28|26.41|26.33|26.31|26.23|102
1638442200000|2021-12-02 10:50:00|26.35|26.27|26.33|26.25|26.46|26.38|26.31|26.23|178
1638442500000|2021-12-02 10:55:00|26.35|26.27|26.38|26.3|26.42|26.34|26.32|26.24|38
1638442800000|2021-12-02 11:00:00|26.42|26.34|26.51|26.43|26.52|26.44|26.38|26.3|95
1638443100000|2021-12-02 11:05:00|26.47|26.39|26.45|26.37|26.51|26.43|26.41|26.33|108
1638443400000|2021-12-02 11:10:00|26.46|26.38|26.53|26.45|26.57|26.49|26.43|26.35|62
1638443700000|2021-12-02 11:15:00|26.56|26.48|26.58|26.5|26.62|26.54|26.53|26.45|58
1638444000000|2021-12-02 11:20:00|26.62|26.54|26.58|26.5|26.62|26.54|26.49|26.41|121
1638444300000|2021-12-02 11:25:00|26.59|26.51|26.53|26.45|26.59|26.51|26.48|26.4|139
1638444600000|2021-12-02 11:30:00|26.52|26.44|26.58|26.5|26.58|26.5|26.47|26.39|67
1638444900000|2021-12-02 11:35:00|26.6|26.52|26.65|26.57|26.68|26.6|26.58|26.5|91
1638445200000|2021-12-02 11:40:00|26.63|26.55|26.76|26.68|26.76|26.68|26.63|26.55|64
1638445500000|2021-12-02 11:45:00|26.75|26.67|26.71|26.63|26.76|26.68|26.66|26.58|128
1638445800000|2021-12-02 11:50:00|26.72|26.64|26.67|26.59|26.72|26.64|26.66|26.58|84
1638446100000|2021-12-02 11:55:00|26.66|26.58|26.68|26.6|26.71|26.63|26.63|26.55|220
1638446400000|2021-12-02 12:00:00|26.67|26.59|26.67|26.59|26.72|26.64|26.58|26.5|83
1638446700000|2021-12-02 12:05:00|26.68|26.6|26.94|26.86|26.94|26.86|26.68|26.6|96
1638447000000|2021-12-02 12:10:00|26.92|26.84|26.96|26.88|26.97|26.89|26.84|26.76|233
1638447300000|2021-12-02 12:15:00|26.97|26.89|27.05|26.97|27.06|26.98|26.94|26.86|131
1638447600000|2021-12-02 12:20:00|27.04|26.96|27.02|26.94|27.06|26.98|26.99|26.91|208
1638447900000|2021-12-02 12:25:00|27.04|26.96|27.19|27.11|27.21|27.13|27.04|26.96|444
1638448200000|2021-12-02 12:30:00|27.2|27.12|27.34|27.26|27.38|27.3|27.2|27.12|413
1638448500000|2021-12-02 12:35:00|27.36|27.28|27.39|27.31|27.42|27.34|27.27|27.19|329
1638448800000|2021-12-02 12:40:00|27.4|27.32|27.49|27.41|27.58|27.5|27.4|27.32|177
1638449100000|2021-12-02 12:45:00|27.48|27.4|27.34|27.26|27.49|27.41|27.3|27.22|217
1638449400000|2021-12-02 12:50:00|27.33|27.25|27.14|27.06|27.34|27.26|27.14|27.06|221
1638449700000|2021-12-02 12:55:00|27.1|27.02|27.1|27.02|27.14|27.06|27.07|26.99|130
1638450000000|2021-12-02 13:00:00|27.12|27.04|26.97|26.89|27.14|27.06|26.97|26.89|79
1638450300000|2021-12-02 13:05:00|26.98|26.9|26.96|26.88|27.02|26.94|26.82|26.74|249
1638450600000|2021-12-02 13:10:00|26.94|26.86|26.99|26.91|27.06|26.98|26.94|26.86|115
1638450900000|2021-12-02 13:15:00|27.01|26.93|27.12|27.04|27.12|27.04|26.94|26.86|52
1638451200000|2021-12-02 13:20:00|27.08|27|27.22|27.14|27.22|27.14|27.08|27|63
1638451500000|2021-12-02 13:25:00|27.23|27.15|27.13|27.05|27.27|27.19|27.11|27.03|115
1638451800000|2021-12-02 13:30:00|27.12|27.04|27.04|26.96|27.12|27.04|26.99|26.91|259
1638452100000|2021-12-02 13:35:00|27.06|26.98|27.24|27.16|27.24|27.16|26.99|26.91|106
1638452400000|2021-12-02 13:40:00|27.26|27.18|27.4|27.32|27.41|27.33|27.21|27.13|191
1638452700000|2021-12-02 13:45:00|27.42|27.34|27.36|27.28|27.47|27.39|27.36|27.28|277
1638453000000|2021-12-02 13:50:00|27.39|27.31|27.3|27.22|27.45|27.37|27.27|27.19|112
1638453300000|2021-12-02 13:55:00|27.29|27.21|27.47|27.39|27.47|27.39|27.29|27.21|481
1638453600000|2021-12-02 14:00:00|27.5|27.42|27.62|27.54|27.64|27.56|27.4|27.32|807
1638453900000|2021-12-02 14:05:00|27.59|27.51|27.56|27.48|27.71|27.63|27.56|27.48|194
1638454200000|2021-12-02 14:10:00|27.57|27.49|27.55|27.47|27.6|27.52|27.47|27.39|262
1638454500000|2021-12-02 14:15:00|27.5|27.42|27.59|27.51|27.64|27.56|27.5|27.42|225
1638454800000|2021-12-02 14:20:00|27.6|27.52|27.6|27.52|27.65|27.57|27.59|27.51|25
1638455100000|2021-12-02 14:25:00|27.62|27.54|27.59|27.51|27.62|27.54|27.47|27.39|275
1638455400000|2021-12-02 14:30:00|27.56|27.48|27.65|27.57|27.68|27.6|27.37|27.29|956
1638455700000|2021-12-02 14:35:00|27.6|27.52|27.15|27.07|27.68|27.6|27.14|27.06|825
1638456000000|2021-12-02 14:40:00|27.14|27.06|27.07|26.99|27.27|27.19|26.96|26.88|500
1638456300000|2021-12-02 14:45:00|27.05|26.97|26.97|26.89|27.18|27.1|26.8|26.72|528
1638456600000|2021-12-02 14:50:00|26.93|26.85|26.79|26.71|26.99|26.91|26.79|26.71|234
1638456900000|2021-12-02 14:55:00|26.8|26.72|26.84|26.76|26.98|26.9|26.71|26.63|415
1638457200000|2021-12-02 15:00:00|26.85|26.77|26.86|26.78|27.19|27.11|26.81|26.73|538
1638457500000|2021-12-02 15:05:00|26.85|26.77|27.22|27.14|27.27|27.19|26.85|26.77|640
1638457800000|2021-12-02 15:10:00|27.17|27.09|27.22|27.14|27.43|27.35|27.17|27.09|422
1638458100000|2021-12-02 15:15:00|27.18|27.1|27.4|27.32|27.47|27.39|27.18|27.1|413
1638458400000|2021-12-02 15:20:00|27.42|27.34|27.27|27.19|27.54|27.46|27.25|27.17|421
1638458700000|2021-12-02 15:25:00|27.29|27.21|27|26.92|27.37|27.29|26.97|26.89|526
1638459000000|2021-12-02 15:30:00|27.02|26.94|27.31|27.23|27.33|27.25|26.9|26.82|621
1638459300000|2021-12-02 15:35:00|27.32|27.24|27.51|27.43|27.59|27.51|27.27|27.19|997
1638459600000|2021-12-02 15:40:00|27.49|27.41|27.67|27.59|27.69|27.61|27.37|27.29|942
1638459900000|2021-12-02 15:45:00|27.68|27.6|27.42|27.34|27.69|27.61|27.32|27.24|773
1638460200000|2021-12-02 15:50:00|27.39|27.31|27.72|27.64|27.73|27.65|27.29|27.21|454
1638460500000|2021-12-02 15:55:00|27.69|27.61|27.39|27.31|27.73|27.65|27.28|27.2|830
1638460800000|2021-12-02 16:00:00|27.4|27.32|27.49|27.41|27.62|27.54|27.28|27.2|343
1638461100000|2021-12-02 16:05:00|27.52|27.44|27.19|27.11|27.54|27.46|27.14|27.06|549
1638461400000|2021-12-02 16:10:00|27.2|27.12|27.08|27|27.28|27.2|27.04|26.96|339
1638461700000|2021-12-02 16:15:00|27.05|26.97|27.12|27.04|27.13|27.05|26.93|26.85|267
1638462000000|2021-12-02 16:20:00|27.1|27.02|27.42|27.34|27.42|27.34|26.88|26.8|1551
1638462300000|2021-12-02 16:25:00|27.41|27.33|27.47|27.39|27.47|27.39|27.3|27.22|3539
1638462600000|2021-12-02 16:30:00|27.46|27.38|27.52|27.44|27.82|27.74|27.38|27.3|1416
1638462900000|2021-12-02 16:35:00|27.5|27.42|27.54|27.46|27.62|27.54|27.37|27.29|213
1638463200000|2021-12-02 16:40:00|27.52|27.44|27.62|27.54|27.67|27.59|27.29|27.21|265
1638463500000|2021-12-02 16:45:00|27.59|27.51|27.27|27.19|27.72|27.64|27.25|27.17|166
1638463800000|2021-12-02 16:50:00|27.28|27.2|27.19|27.11|27.37|27.29|27.17|27.09|192
1638464100000|2021-12-02 16:55:00|27.23|27.15|27.02|26.94|27.39|27.31|26.98|26.9|202
1638464400000|2021-12-02 17:00:00|27|26.92|27.1|27.02|27.22|27.14|26.98|26.9|38
1638464700000|2021-12-02 17:05:00|27.09|27.01|27.04|26.96|27.24|27.16|26.99|26.91|143
1638465000000|2021-12-02 17:10:00|27.03|26.95|26.9|26.82|27.05|26.97|26.88|26.8|254
1638465300000|2021-12-02 17:15:00|26.89|26.81|27.01|26.93|27.11|27.03|26.89|26.81|50
1638465600000|2021-12-02 17:20:00|26.99|26.91|26.96|26.88|27.06|26.98|26.93|26.85|24
1638465900000|2021-12-02 17:25:00|26.98|26.9|26.88|26.8|27.01|26.93|26.84|26.76|236
1638466200000|2021-12-02 17:30:00|26.85|26.77|27.03|26.95|27.04|26.96|26.8|26.72|31
1638466500000|2021-12-02 17:35:00|27.04|26.96|27.06|26.98|27.23|27.15|26.95|26.87|68
1638466800000|2021-12-02 17:40:00|27.08|27|27.26|27.18|27.29|27.21|26.95|26.87|36
1638467100000|2021-12-02 17:45:00|27.25|27.17|27.06|26.98|27.25|27.17|27.05|26.97|9
1638467400000|2021-12-02 17:50:00|27.05|26.97|27.24|27.16|27.27|27.19|27.05|26.97|64
1638467700000|2021-12-02 17:55:00|27.22|27.14|27.27|27.19|27.37|27.29|27.16|27.08|8
1638468000000|2021-12-02 18:00:00|27.26|27.18|27.22|27.14|27.49|27.41|27.19|27.11|129
1638468300000|2021-12-02 18:05:00|27.2|27.12|27.43|27.35|27.51|27.43|27.15|27.07|62
1638468600000|2021-12-02 18:10:00|27.41|27.33|27.26|27.18|27.51|27.43|27.25|27.17|53
1638468900000|2021-12-02 18:15:00|27.29|27.21|27.43|27.35|27.46|27.38|27.27|27.19|7
1638469200000|2021-12-02 18:20:00|27.4|27.32|27.63|27.55|27.69|27.61|27.4|27.32|40
1638469500000|2021-12-02 18:25:00|27.6|27.52|27.68|27.6|27.77|27.69|27.51|27.43|29
1638469800000|2021-12-02 18:30:00|27.65|27.57|27.55|27.47|27.88|27.8|27.5|27.42|116
1638470100000|2021-12-02 18:35:00|27.54|27.46|27.58|27.5|27.7|27.62|27.53|27.45|52
1638470400000|2021-12-02 18:40:00|27.59|27.51|27.65|27.57|27.73|27.65|27.58|27.5|7
1638470700000|2021-12-02 18:45:00|27.64|27.56|27.7|27.62|27.77|27.69|27.64|27.56|21
1638471000000|2021-12-02 18:50:00|27.69|27.61|27.45|27.37|27.82|27.74|27.43|27.35|71
1638471300000|2021-12-02 18:55:00|27.44|27.36|27.35|27.27|27.45|27.37|27.33|27.25|43
1638471600000|2021-12-02 19:00:00|27.36|27.28|27.33|27.25|27.4|27.32|27.29|27.21|69
1638471900000|2021-12-02 19:05:00|27.31|27.23|27.28|27.2|27.43|27.35|27.21|27.13|22
1638472200000|2021-12-02 19:10:00|27.26|27.18|27.28|27.2|27.38|27.3|27.23|27.15|42
1638472500000|2021-12-02 19:15:00|27.26|27.18|27.1|27.02|27.26|27.18|27.1|27.02|17
1638472800000|2021-12-02 19:20:00|27.12|27.04|27.13|27.05|27.15|27.07|27.08|27|9
1638473100000|2021-12-02 19:25:00|27.14|27.06|26.96|26.88|27.14|27.06|26.96|26.88|7
1638473400000|2021-12-02 19:30:00|26.98|26.9|26.97|26.89|27|26.92|26.91|26.83|9
1638473700000|2021-12-02 19:35:00|26.93|26.85|27|26.92|27.08|27|26.93|26.85|4
1638474000000|2021-12-02 19:40:00|26.99|26.91|27.08|27|27.09|27.01|26.98|26.9|3
1638474300000|2021-12-02 19:45:00|27.09|27.01|27.34|27.26|27.37|27.29|27.08|27|37
1638474600000|2021-12-02 19:50:00|27.33|27.25|27.37|27.29|27.42|27.34|27.24|27.16|55
1638474900000|2021-12-02 19:55:00|27.38|27.3|27.31|27.23|27.38|27.3|27.23|27.15|23
1638475200000|2021-12-02 20:00:00|27.3|27.22|27.18|27.1|27.31|27.23|27.14|26.99|15
1638475500000|2021-12-02 20:05:00|27.19|27.11|27.11|27.03|27.29|27.13|27.06|26.91|1
1638475800000|2021-12-02 20:10:00|27.1|27.02|27.13|27.05|27.3|27.15|27.1|26.95|7
1638476100000|2021-12-02 20:15:00|27.11|27.03|27.1|27.02|27.2|27.05|27.03|26.95|7
1638476400000|2021-12-02 20:20:00|27.12|27.04|27.09|27.01|27.17|27.09|27.04|26.96|6
1638476700000|2021-12-02 20:25:00|27.08|27|27.04|26.96|27.12|27.04|26.99|26.91|3
1638477000000|2021-12-02 20:30:00|27.03|26.95|26.94|26.86|27.04|26.96|26.91|26.83|26
1638477300000|2021-12-02 20:35:00|26.95|26.87|26.78|26.7|27.01|26.93|26.76|26.68|79
1638477600000|2021-12-02 20:40:00|26.79|26.71|26.66|26.58|26.79|26.71|26.54|26.46|121
1638477900000|2021-12-02 20:45:00|26.68|26.6|26.71|26.63|26.84|26.76|26.61|26.53|9
1638478200000|2021-12-02 20:50:00|26.73|26.65|27.02|26.94|27.02|26.94|26.66|26.58|22
1638478500000|2021-12-02 20:55:00|26.99|26.91|27.2|26.9|27.32|27.17|26.99|26.85|244
1638478800000|2021-12-02 21:00:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1638490500000|2021-12-03 00:15:00|27.62|27.32|27.73|27.43|27.86|27.56|27.62|27.32|0
1638490800000|2021-12-03 00:20:00|27.78|27.48|27.73|27.43|27.78|27.48|27.73|27.43|0
1638491100000|2021-12-03 00:25:00|27.68|27.45|27.55|27.25|27.73|27.45|27.55|27.25|0
1638491400000|2021-12-03 00:30:00|27.45|27.15|27.71|27.41|27.71|27.41|27.45|27.15|0
1638492600000|2021-12-03 00:50:00|27.68|27.38|27.74|27.44|27.74|27.44|27.51|27.21|0
1638492900000|2021-12-03 00:55:00|27.53|27.45|27.67|27.37|27.73|27.46|27.45|27.15|11
1638493500000|2021-12-03 01:05:00|27.65|27.35|27.61|27.31|27.65|27.35|27.6|27.3|0
1638493800000|2021-12-03 01:10:00|27.63|27.33|27.63|27.33|27.65|27.35|27.61|27.31|0
1638494100000|2021-12-03 01:15:00|27.65|27.35|27.6|27.3|27.65|27.35|27.59|27.29|0
1638494400000|2021-12-03 01:20:00|27.65|27.35|27.65|27.35|27.65|27.35|27.6|27.3|0
1638494700000|2021-12-03 01:25:00|27.71|27.41|27.83|27.53|27.85|27.58|27.52|27.34|17
1638495000000|2021-12-03 01:30:00|27.85|27.6|27.86|27.56|27.88|27.63|27.74|27.44|4
1638495300000|2021-12-03 01:35:00|27.85|27.55|27.93|27.63|27.98|27.73|27.84|27.54|115
1638495600000|2021-12-03 01:40:00|27.94|27.64|27.99|27.69|28.12|27.87|27.91|27.64|10
1638495900000|2021-12-03 01:45:00|28|27.7|28.15|27.85|28.18|27.88|28|27.7|0
1638496200000|2021-12-03 01:50:00|28.14|27.84|28|27.7|28.14|27.85|27.85|27.55|4
1638496500000|2021-12-03 01:55:00|28.03|27.73|28.02|27.77|28.03|27.77|27.94|27.64|0
1638496800000|2021-12-03 02:00:00|28.03|27.78|27.85|27.55|28.03|27.78|27.83|27.53|21
1638497100000|2021-12-03 02:05:00|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1638497400000|2021-12-03 02:10:00|27.87|27.57|27.72|27.42|27.87|27.57|27.51|27.21|0
1638497700000|2021-12-03 02:15:00|27.77|27.47|27.85|27.55|27.85|27.55|27.54|27.24|0
1638498000000|2021-12-03 02:20:00|27.84|27.54|27.94|27.64|27.94|27.64|27.58|27.28|0
1638498300000|2021-12-03 02:25:00|27.93|27.63|27.94|27.64|27.98|27.68|27.92|27.62|0
1638498900000|2021-12-03 02:35:00|27.89|27.59|27.99|27.69|28.14|27.84|27.56|27.26|21
1638499200000|2021-12-03 02:40:00|27.98|27.68|27.94|27.64|27.98|27.68|27.83|27.53|0
1638499500000|2021-12-03 02:45:00|27.93|27.63|27.8|27.5|27.93|27.63|27.58|27.28|0
1638499800000|2021-12-03 02:50:00|27.93|27.68|27.77|27.47|27.93|27.68|27.73|27.43|1
1638500100000|2021-12-03 02:55:00|27.66|27.36|27.64|27.34|27.74|27.44|27.49|27.24|20
1638500400000|2021-12-03 03:00:00|27.7|27.4|27.72|27.42|27.72|27.42|27.58|27.28|0
1638500700000|2021-12-03 03:05:00|27.7|27.4|27.7|27.4|27.7|27.4|27.58|27.28|0
1638501000000|2021-12-03 03:10:00|27.72|27.42|27.7|27.4|27.73|27.43|27.7|27.4|0
1638501300000|2021-12-03 03:15:00|27.67|27.37|27.68|27.38|27.68|27.38|27.63|27.33|0
1638501600000|2021-12-03 03:20:00|27.67|27.37|27.64|27.34|27.67|27.37|27.49|27.19|0
1638501900000|2021-12-03 03:25:00|27.56|27.26|27.6|27.3|27.64|27.34|27.49|27.19|0
1638502200000|2021-12-03 03:30:00|27.59|27.29|27.58|27.28|27.59|27.29|27.39|27.09|0
1638502500000|2021-12-03 03:35:00|27.36|27.06|27.48|27.18|27.53|27.23|27.3|27|0
1638503100000|2021-12-03 03:45:00|27.46|27.16|27.43|27.13|27.46|27.16|27.32|27.02|0
1638503400000|2021-12-03 03:50:00|27.41|27.11|27.36|27.06|27.44|27.14|27.26|26.96|0
1638503700000|2021-12-03 03:55:00|27.38|27.08|27.43|27.13|27.43|27.13|27.38|27.08|0
1638504000000|2021-12-03 04:00:00|27.38|27.08|27.31|27.01|27.39|27.09|27.24|26.94|0
1638504300000|2021-12-03 04:05:00|27.3|27|27.29|26.99|27.3|27|27.19|26.89|0
1638504600000|2021-12-03 04:10:00|27.28|26.98|27.34|27.04|27.34|27.04|27.24|26.94|0
1638504900000|2021-12-03 04:15:00|27.33|27.03|27.35|27.05|27.35|27.05|27.25|26.95|0
1638505200000|2021-12-03 04:20:00|27.26|26.96|27.39|27.09|27.39|27.09|27.26|26.96|0
1638505500000|2021-12-03 04:25:00|27.29|26.99|27.44|27.14|27.44|27.14|27.26|26.96|0
1638505800000|2021-12-03 04:30:00|27.43|27.13|27.29|26.99|27.43|27.13|27.2|26.9|0
1638506100000|2021-12-03 04:35:00|27.28|26.98|27.29|26.99|27.29|26.99|27.2|26.9|0
1638506400000|2021-12-03 04:40:00|27.28|26.98|27.24|26.94|27.38|27.08|27.2|26.9|0
1638506700000|2021-12-03 04:45:00|27.16|26.86|27.25|26.95|27.25|26.95|27.09|26.79|0
1638507000000|2021-12-03 04:50:00|27.2|26.9|27.33|27.03|27.34|27.04|27.18|26.88|0
1638507300000|2021-12-03 04:55:00|27.24|26.94|27.33|27.03|27.33|27.03|27.24|26.94|0
1638507600000|2021-12-03 05:00:00|27.31|27.01|27.33|27.03|27.33|27.03|27.23|26.93|0
1638507900000|2021-12-03 05:05:00|27.28|26.98|27.43|27.13|27.43|27.13|27.14|26.84|0
1638508200000|2021-12-03 05:10:00|27.41|27.11|27.38|27.08|27.43|27.13|27.29|26.99|0
1638508500000|2021-12-03 05:15:00|27.36|27.06|27.26|26.96|27.36|27.06|27.2|26.9|0
1638508800000|2021-12-03 05:20:00|27.25|26.95|27.26|26.96|27.26|26.96|27.2|26.9|0
1638509100000|2021-12-03 05:25:00|27.25|26.95|27.21|26.91|27.26|26.98|27.06|26.82|4
1638509400000|2021-12-03 05:30:00|27.2|26.9|27.26|26.96|27.26|26.96|27.19|26.89|0
1638509700000|2021-12-03 05:35:00|27.24|26.94|27.14|26.84|27.26|26.96|27.14|26.84|3
1638510000000|2021-12-03 05:40:00|27.15|26.85|27.14|26.84|27.16|26.86|27.14|26.84|0
1638510300000|2021-12-03 05:45:00|27.15|26.85|27.15|26.85|27.15|26.85|27.13|26.83|0
1638510600000|2021-12-03 05:50:00|27.13|26.83|27.1|26.8|27.34|27.04|27.1|26.8|0
1638510900000|2021-12-03 05:55:00|27.11|26.81|27.14|26.84|27.34|27.04|27.11|26.81|0
1638511200000|2021-12-03 06:00:00|27.16|26.86|27.14|26.84|27.17|26.87|26.99|26.69|3
1638511500000|2021-12-03 06:05:00|27.13|26.83|27.01|26.71|27.13|26.83|27.01|26.71|0
1638511800000|2021-12-03 06:10:00|27.03|26.73|27.01|26.71|27.04|26.74|26.92|26.62|2
1638512100000|2021-12-03 06:15:00|27|26.7|27.01|26.71|27.01|26.71|26.98|26.68|0
1638512400000|2021-12-03 06:20:00|27|26.7|27.03|26.73|27.03|26.73|27|26.7|0
1638512700000|2021-12-03 06:25:00|27|26.7|26.99|26.69|27.04|26.74|26.99|26.69|0
1638513000000|2021-12-03 06:30:00|27|26.7|27|26.7|27.01|26.71|27|26.7|0
1638513300000|2021-12-03 06:35:00|27.04|26.74|27.06|26.76|27.06|26.76|27|26.7|0
1638513900000|2021-12-03 06:45:00|27.08|26.78|27|26.7|27.13|26.83|26.99|26.69|0
1638514200000|2021-12-03 06:50:00|27.01|26.71|27.01|26.71|27.04|26.74|27.01|26.71|0
1638514500000|2021-12-03 06:55:00|27.03|26.73|27.1|26.8|27.13|26.83|27.03|26.73|0
1638514800000|2021-12-03 07:00:00|27.08|26.78|27.14|26.84|27.15|26.86|27.03|26.75|0
1638515100000|2021-12-03 07:05:00|27.11|26.81|27.14|26.84|27.14|26.84|27.11|26.81|1
1638515400000|2021-12-03 07:10:00|27.15|26.85|27.16|26.91|27.16|26.91|27.14|26.85|0
1638515700000|2021-12-03 07:15:00|27.15|26.9|27.18|26.93|27.18|26.93|27.13|26.88|0
1638516000000|2021-12-03 07:20:00|27.19|26.94|27.12|27.04|27.19|27.06|27.08|26.93|2
1638516300000|2021-12-03 07:25:00|27.13|27.05|26.89|26.81|27.13|27.05|26.89|26.81|326
1638516600000|2021-12-03 07:30:00|26.88|26.8|26.92|26.84|26.99|26.85|26.84|26.73|4
1638516900000|2021-12-03 07:35:00|26.9|26.82|26.85|26.77|26.95|26.84|26.83|26.7|27
1638517200000|2021-12-03 07:40:00|26.84|26.76|26.87|26.79|26.9|26.82|26.79|26.71|16
1638517500000|2021-12-03 07:45:00|26.85|26.77|26.82|26.74|26.87|26.79|26.8|26.72|4
1638517800000|2021-12-03 07:50:00|26.78|26.7|26.71|26.63|26.78|26.7|26.66|26.58|10
1638518100000|2021-12-03 07:55:00|26.73|26.65|26.6|26.52|26.74|26.66|26.58|26.5|44
1638518400000|2021-12-03 08:00:00|26.59|26.51|26.68|26.6|26.73|26.65|26.55|26.47|314
1638518700000|2021-12-03 08:05:00|26.66|26.58|26.56|26.48|26.66|26.58|26.55|26.47|203
1638519000000|2021-12-03 08:10:00|26.58|26.5|26.65|26.57|26.68|26.6|26.58|26.5|103
1638519300000|2021-12-03 08:15:00|26.64|26.56|26.66|26.58|26.68|26.6|26.63|26.55|34
1638519600000|2021-12-03 08:20:00|26.68|26.6|26.75|26.67|26.83|26.75|26.66|26.58|158
1638519900000|2021-12-03 08:25:00|26.74|26.66|26.84|26.76|26.84|26.76|26.71|26.63|13
1638520200000|2021-12-03 08:30:00|26.85|26.77|27.04|26.96|27.04|26.96|26.85|26.77|433
1638520500000|2021-12-03 08:35:00|27.07|26.99|27.08|27|27.13|27.05|27.03|26.95|141
1638520800000|2021-12-03 08:40:00|27.1|27.02|27.07|26.99|27.12|27.04|26.99|26.91|178
1638521100000|2021-12-03 08:45:00|27.08|27|27|26.92|27.12|27.04|26.99|26.91|50
1638521400000|2021-12-03 08:50:00|26.99|26.91|27.09|27.01|27.1|27.02|26.99|26.91|73
1638521700000|2021-12-03 08:55:00|27.07|26.99|27.04|26.96|27.09|27.01|27.02|26.94|279
1638522000000|2021-12-03 09:00:00|27.05|26.97|27.03|26.95|27.12|27.04|27.02|26.94|69
1638522300000|2021-12-03 09:05:00|27.02|26.94|27.17|27.09|27.18|27.1|27.02|26.94|100
1638522600000|2021-12-03 09:10:00|27.15|27.07|27.03|26.95|27.17|27.09|27.02|26.94|62
1638522900000|2021-12-03 09:15:00|27.04|26.96|26.98|26.9|27.07|26.99|26.97|26.89|133
1638523200000|2021-12-03 09:20:00|26.97|26.89|27.04|26.96|27.05|26.97|26.94|26.86|155
1638523500000|2021-12-03 09:25:00|27.03|26.95|26.98|26.9|27.09|27.01|26.97|26.89|87
1638523800000|2021-12-03 09:30:00|26.99|26.91|27.02|26.94|27.07|26.99|26.97|26.89|27
1638524100000|2021-12-03 09:35:00|27.03|26.95|27.12|27.04|27.12|27.04|27.02|26.94|33
1638524400000|2021-12-03 09:40:00|27.09|27.01|27.04|26.96|27.09|27.01|27.04|26.96|82
1638524700000|2021-12-03 09:45:00|27.01|26.93|27.14|27.06|27.14|27.06|27|26.92|109
1638525000000|2021-12-03 09:50:00|27.11|27.03|27.19|27.11|27.19|27.11|27.1|27.02|91
1638525300000|2021-12-03 09:55:00|27.18|27.1|27.13|27.05|27.19|27.11|27.09|27.01|31
1638525600000|2021-12-03 10:00:00|27.09|27.01|27.19|27.11|27.19|27.11|27.08|27|128
1638525900000|2021-12-03 10:05:00|27.17|27.09|27.14|27.06|27.19|27.11|27.13|27.05|129
1638526200000|2021-12-03 10:10:00|27.17|27.09|27.19|27.11|27.19|27.11|27.1|27.02|211
1638526500000|2021-12-03 10:15:00|27.2|27.12|27.27|27.19|27.33|27.25|27.2|27.12|94
1638526800000|2021-12-03 10:20:00|27.28|27.2|27.39|27.31|27.42|27.34|27.28|27.2|81
1638527100000|2021-12-03 10:25:00|27.4|27.32|27.39|27.31|27.4|27.32|27.34|27.26|39
1638527400000|2021-12-03 10:30:00|27.38|27.3|27.44|27.36|27.44|27.36|27.37|27.29|201
1638527700000|2021-12-03 10:35:00|27.48|27.4|27.67|27.59|27.72|27.64|27.47|27.39|156
1638528000000|2021-12-03 10:40:00|27.68|27.6|27.59|27.51|27.75|27.67|27.54|27.46|344
1638528300000|2021-12-03 10:45:00|27.62|27.54|27.59|27.51|27.64|27.56|27.54|27.46|134
1638528600000|2021-12-03 10:50:00|27.6|27.52|27.62|27.54|27.65|27.57|27.57|27.49|95
1638528900000|2021-12-03 10:55:00|27.63|27.55|27.5|27.42|27.64|27.56|27.49|27.41|268
1638529200000|2021-12-03 11:00:00|27.49|27.41|27.37|27.29|27.52|27.44|27.34|27.26|152
1638529500000|2021-12-03 11:05:00|27.38|27.3|27.45|27.37|27.52|27.44|27.37|27.29|50
1638529800000|2021-12-03 11:10:00|27.44|27.36|27.54|27.46|27.54|27.46|27.42|27.34|20
1638530100000|2021-12-03 11:15:00|27.53|27.45|27.49|27.41|27.54|27.46|27.49|27.41|42
1638530400000|2021-12-03 11:20:00|27.52|27.44|27.49|27.41|27.57|27.49|27.49|27.41|185
1638530700000|2021-12-03 11:25:00|27.5|27.42|27.5|27.42|27.54|27.46|27.44|27.36|85
1638531000000|2021-12-03 11:30:00|27.49|27.41|27.47|27.39|27.52|27.44|27.44|27.36|25
1638531300000|2021-12-03 11:35:00|27.48|27.4|27.44|27.36|27.49|27.41|27.43|27.35|20
1638531600000|2021-12-03 11:40:00|27.42|27.34|27.37|27.29|27.44|27.36|27.35|27.27|104
1638531900000|2021-12-03 11:45:00|27.39|27.31|27.44|27.36|27.44|27.36|27.37|27.29|50
1638532200000|2021-12-03 11:50:00|27.43|27.35|27.43|27.35|27.44|27.36|27.34|27.26|82
1638532500000|2021-12-03 11:55:00|27.42|27.34|27.37|27.29|27.42|27.34|27.34|27.26|42
1638532800000|2021-12-03 12:00:00|27.35|27.27|27.34|27.26|27.37|27.29|27.32|27.24|108
1638533100000|2021-12-03 12:05:00|27.37|27.29|27.39|27.31|27.39|27.31|27.34|27.26|75
1638533400000|2021-12-03 12:10:00|27.37|27.29|27.34|27.26|27.39|27.31|27.29|27.21|93
1638533700000|2021-12-03 12:15:00|27.33|27.25|27.29|27.21|27.37|27.29|27.24|27.16|280
1638534000000|2021-12-03 12:20:00|27.32|27.24|27.29|27.21|27.34|27.26|27.24|27.16|81
1638534300000|2021-12-03 12:25:00|27.28|27.2|27.27|27.19|27.29|27.21|27.24|27.16|20
1638534600000|2021-12-03 12:30:00|27.25|27.17|27.17|27.09|27.29|27.21|27.17|27.09|50
1638534900000|2021-12-03 12:35:00|27.19|27.11|27.14|27.06|27.2|27.12|27.14|27.06|165
1638535200000|2021-12-03 12:40:00|27.13|27.05|27.14|27.06|27.14|27.06|27.09|27.01|59
1638535500000|2021-12-03 12:45:00|27.12|27.04|27.05|26.97|27.14|27.06|27.05|26.97|31
1638535800000|2021-12-03 12:50:00|27.07|26.99|27.05|26.97|27.09|27.01|27.05|26.97|25
1638536100000|2021-12-03 12:55:00|27.07|26.99|26.99|26.91|27.09|27.01|26.97|26.89|231
1638536400000|2021-12-03 13:00:00|26.98|26.9|26.92|26.84|26.99|26.91|26.92|26.84|81
1638536700000|2021-12-03 13:05:00|26.89|26.81|26.83|26.75|26.89|26.81|26.8|26.72|175
1638537000000|2021-12-03 13:10:00|26.84|26.76|26.87|26.79|26.89|26.81|26.82|26.74|211
1638537300000|2021-12-03 13:15:00|26.84|26.76|26.89|26.81|26.92|26.84|26.84|26.76|190
1638537600000|2021-12-03 13:20:00|26.92|26.84|26.97|26.89|26.98|26.9|26.89|26.81|76
1638537900000|2021-12-03 13:25:00|26.95|26.87|27.04|26.79|27.08|26.89|26.88|26.74|148
1638538200000|2021-12-03 13:30:00|27.03|26.78|26.79|26.71|27.06|26.95|26.69|26.61|397
1638538500000|2021-12-03 13:35:00|26.78|26.7|26.74|26.66|26.82|26.74|26.64|26.56|231
1638538800000|2021-12-03 13:40:00|26.75|26.67|26.88|26.8|26.92|26.84|26.7|26.62|125
1638539100000|2021-12-03 13:45:00|26.89|26.81|26.94|26.86|27.02|26.94|26.79|26.71|158
1638539400000|2021-12-03 13:50:00|26.95|26.87|26.97|26.89|27.04|26.96|26.92|26.84|167
1638539700000|2021-12-03 13:55:00|26.95|26.87|27.09|27.01|27.09|27.01|26.87|26.79|926
1638540000000|2021-12-03 14:00:00|27.1|27.02|27.07|26.99|27.14|27.06|27.02|26.94|835
1638540300000|2021-12-03 14:05:00|27.04|26.96|27.02|26.94|27.07|26.99|26.97|26.89|735
1638540600000|2021-12-03 14:10:00|26.98|26.9|26.92|26.84|27.02|26.94|26.89|26.81|531
1638540900000|2021-12-03 14:15:00|26.94|26.86|26.92|26.84|26.94|26.86|26.88|26.8|275
1638541200000|2021-12-03 14:20:00|26.95|26.87|27.04|26.96|27.04|26.96|26.92|26.84|221
1638541500000|2021-12-03 14:25:00|27.02|26.94|26.99|26.91|27.04|26.96|26.94|26.86|326
1638541800000|2021-12-03 14:30:00|26.97|26.89|26.89|26.81|27.14|27.06|26.83|26.75|1638
1638542100000|2021-12-03 14:35:00|26.92|26.84|27.15|27.07|27.19|27.11|26.92|26.84|411
1638542400000|2021-12-03 14:40:00|27.14|27.06|27.47|27.39|27.54|27.46|27.07|26.99|365
1638542700000|2021-12-03 14:45:00|27.45|27.37|27.52|27.44|27.52|27.44|27.34|27.26|1111
1638543000000|2021-12-03 14:50:00|27.5|27.42|28.1|28.02|28.11|28.03|27.39|27.31|407
1638543300000|2021-12-03 14:55:00|28.09|28.01|28.19|27.94|28.19|28.01|27.85|27.77|331
1638543600000|2021-12-03 15:00:00|28.08|28|28.26|28.18|28.34|28.26|27.93|27.85|402
1638543900000|2021-12-03 15:05:00|28.25|28.17|28.44|28.36|28.45|28.37|28.08|28|401
1638544200000|2021-12-03 15:10:00|28.49|28.41|28.3|28.22|28.49|28.41|28.25|28.17|583
1638544500000|2021-12-03 15:15:00|28.29|28.21|28|27.92|28.3|28.22|27.84|27.76|353
1638544800000|2021-12-03 15:20:00|27.99|27.91|27.86|27.78|28.2|28.12|27.85|27.77|134
1638545100000|2021-12-03 15:25:00|27.91|27.83|27.83|27.75|28.11|28.03|27.75|27.67|179
1638545400000|2021-12-03 15:30:00|27.84|27.76|28.24|28.16|28.25|28.17|27.83|27.75|828
1638545700000|2021-12-03 15:35:00|28.23|28.15|28.16|28.08|28.36|28.28|28.1|28.02|495
1638546000000|2021-12-03 15:40:00|28.14|28.06|28.59|28.51|28.59|28.51|28.09|28.01|304
1638546300000|2021-12-03 15:45:00|28.58|28.5|28.58|28.5|28.71|28.63|28.49|28.41|304
1638546600000|2021-12-03 15:50:00|28.59|28.51|28.54|28.46|28.71|28.63|28.44|28.36|474
1638546900000|2021-12-03 15:55:00|28.53|28.45|28.39|28.31|28.61|28.53|28.19|28.11|870
1638547200000|2021-12-03 16:00:00|28.38|28.3|28.41|28.33|28.54|28.46|28.3|28.22|844
1638547500000|2021-12-03 16:05:00|28.44|28.36|28.51|28.43|28.66|28.58|28.41|28.33|855
1638547800000|2021-12-03 16:10:00|28.48|28.4|28.46|28.38|28.64|28.56|28.36|28.28|621
1638548100000|2021-12-03 16:15:00|28.48|28.4|28.66|28.58|28.69|28.61|28.36|28.28|554
1638548400000|2021-12-03 16:20:00|28.65|28.57|28.46|28.38|28.72|28.64|28.29|28.21|548
1638548700000|2021-12-03 16:25:00|28.44|28.36|28.34|28.26|28.46|28.38|28.16|28.08|2412
1638549000000|2021-12-03 16:30:00|28.38|28.3|28.25|28.17|28.49|28.41|28.21|28.13|423
1638549300000|2021-12-03 16:35:00|28.26|28.18|28.44|28.36|28.51|28.43|28.23|28.15|198
1638549600000|2021-12-03 16:40:00|28.43|28.35|28.91|28.83|28.97|28.89|28.34|28.26|808
1638549900000|2021-12-03 16:45:00|28.9|28.82|28.87|28.79|29.09|29.01|28.72|28.64|635
1638550200000|2021-12-03 16:50:00|28.9|28.82|29.11|29.03|29.16|29.08|28.89|28.81|198
1638550500000|2021-12-03 16:55:00|29.07|28.99|29.31|29.23|29.39|29.31|29.02|28.94|201
1638550800000|2021-12-03 17:00:00|29.29|29.21|29.41|29.33|29.45|29.37|29.29|29.21|383
1638551100000|2021-12-03 17:05:00|29.4|29.32|29.18|29.1|29.45|29.37|29.15|29.07|101
1638551400000|2021-12-03 17:10:00|29.17|29.09|29.33|29.25|29.33|29.25|29.15|29.07|34
1638551700000|2021-12-03 17:15:00|29.3|29.22|29.19|29.11|29.33|29.25|29.09|29.01|100
1638552000000|2021-12-03 17:20:00|29.24|29.16|29.02|28.94|29.27|29.19|29.02|28.94|80
1638552300000|2021-12-03 17:25:00|29.03|28.95|29|28.92|29.1|29.02|28.91|28.83|114
1638552600000|2021-12-03 17:30:00|28.98|28.9|29.3|29.22|29.43|29.35|28.98|28.9|66
1638552900000|2021-12-03 17:35:00|29.28|29.2|28.95|28.87|29.36|29.28|28.91|28.83|24
1638553200000|2021-12-03 17:40:00|28.93|28.85|28.95|28.87|29|28.92|28.78|28.7|179
1638553500000|2021-12-03 17:45:00|28.96|28.88|29.16|29.08|29.26|29.18|28.9|28.82|56
1638553800000|2021-12-03 17:50:00|29.15|29.07|29.33|29.25|29.38|29.3|29.05|28.97|108
1638554100000|2021-12-03 17:55:00|29.38|29.3|29.35|29.27|29.58|29.5|29.28|29.2|340
1638554400000|2021-12-03 18:00:00|29.38|29.3|29.5|29.42|29.63|29.55|29.37|29.29|200
1638554700000|2021-12-03 18:05:00|29.51|29.43|29.33|29.25|29.53|29.45|29.3|29.22|48
1638555000000|2021-12-03 18:10:00|29.32|29.24|29.4|29.32|29.53|29.45|29.27|29.19|24
1638555300000|2021-12-03 18:15:00|29.41|29.33|29.08|29|29.43|29.35|29.06|28.98|53
1638555600000|2021-12-03 18:20:00|29.1|29.02|29.06|28.98|29.22|29.14|29|28.92|34
1638555900000|2021-12-03 18:25:00|29.07|28.99|29.55|29.47|29.57|29.49|29.02|28.94|138
1638556200000|2021-12-03 18:30:00|29.56|29.48|29.8|29.72|29.81|29.73|29.48|29.4|59
1638556500000|2021-12-03 18:35:00|29.78|29.7|29.89|29.81|29.99|29.91|29.78|29.7|280
1638556800000|2021-12-03 18:40:00|29.87|29.79|29.89|29.81|29.94|29.86|29.68|29.6|179
1638557100000|2021-12-03 18:45:00|29.91|29.83|30.09|30.01|30.37|30.29|29.83|29.75|133
1638557400000|2021-12-03 18:50:00|30.08|30|30.24|30.16|30.25|30.17|29.88|29.8|210
1638557700000|2021-12-03 18:55:00|30.19|30.11|30.26|30.18|30.32|30.24|30.03|29.95|166
1638558000000|2021-12-03 19:00:00|30.25|30.17|30.1|30.02|30.4|30.32|30.04|29.96|93
1638558300000|2021-12-03 19:05:00|30.07|29.99|30.47|30.39|30.51|30.43|30.03|29.95|188
1638558600000|2021-12-03 19:10:00|30.48|30.4|30.39|30.31|30.53|30.45|30.27|30.19|42
1638558900000|2021-12-03 19:15:00|30.42|30.34|30.74|30.66|30.74|30.66|30.4|30.32|113
1638559200000|2021-12-03 19:20:00|30.76|30.68|30.35|30.27|31.1|31.02|30.29|30.21|268
1638559500000|2021-12-03 19:25:00|30.33|30.25|30.65|30.57|30.75|30.67|30.3|30.22|143
1638559800000|2021-12-03 19:30:00|30.66|30.58|30.85|30.77|30.95|30.87|30.56|30.48|207
1638560100000|2021-12-03 19:35:00|30.82|30.74|31.1|31.02|31.27|31.19|30.75|30.67|351
1638560400000|2021-12-03 19:40:00|31.09|31.01|30.76|30.68|31.21|31.13|30.69|30.61|141
1638560700000|2021-12-03 19:45:00|30.75|30.67|31.02|30.94|31.02|30.94|30.67|30.59|124
1638561000000|2021-12-03 19:50:00|31.05|30.97|31.15|31.07|31.19|31.11|30.9|30.82|127
1638561300000|2021-12-03 19:55:00|31.14|31.06|31.16|31.08|31.2|31.12|30.96|30.88|57
1638561600000|2021-12-03 20:00:00|31.15|31.07|30.8|30.72|31.32|31.24|30.8|30.72|155
1638561900000|2021-12-03 20:05:00|30.82|30.74|31.21|31.13|31.21|31.13|30.64|30.51|190
1638562200000|2021-12-03 20:10:00|31.2|31.12|30.94|30.86|31.2|31.12|30.82|30.67|105
1638562500000|2021-12-03 20:15:00|30.97|30.89|31.05|30.8|31.11|30.97|30.8|30.62|101
1638562800000|2021-12-03 20:20:00|30.97|30.72|30.23|30.15|30.97|30.72|30|29.85|141
1638563100000|2021-12-03 20:25:00|30.21|30.13|30.2|29.95|30.35|30.17|29.85|29.7|48
1638563400000|2021-12-03 20:30:00|30.21|29.96|29.5|29.2|30.21|30.06|29.42|29.2|135
1638563700000|2021-12-03 20:35:00|29.55|29.25|30.09|29.79|30.1|29.81|29.36|29.11|59
1638564000000|2021-12-03 20:40:00|30.05|29.8|30.2|30.12|30.39|30.23|29.82|29.66|101
1638564300000|2021-12-03 20:45:00|30.3|30.05|30.28|30.2|30.55|30.4|30.18|30|90
1638564600000|2021-12-03 20:50:00|30.27|30.19|29.96|29.88|30.32|30.19|29.85|29.69|69
1638564900000|2021-12-03 20:55:00|29.94|29.86|29.52|29.27|29.98|29.88|29.46|29.23|101
1638749700000|2021-12-06 00:15:00|28.72|28.42|29.44|29.19|29.44|29.28|28.7|28.4|1
1638750000000|2021-12-06 00:20:00|29.47|29.17|29.22|28.92|29.53|29.23|29.22|28.92|2
1638750300000|2021-12-06 00:25:00|29.21|28.91|29.03|28.73|29.21|28.91|29.02|28.72|2
1638750600000|2021-12-06 00:30:00|28.98|28.68|28.77|28.47|28.98|28.68|28.77|28.47|7
1638750900000|2021-12-06 00:35:00|28.8|28.5|28.69|28.39|28.8|28.54|28.62|28.33|6
1638751200000|2021-12-06 00:40:00|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|0
1638751500000|2021-12-06 00:45:00|28.59|28.29|28.88|28.58|28.88|28.58|28.5|28.25|1
1638751800000|2021-12-06 00:50:00|28.81|28.73|28.88|28.58|29.21|28.91|28.81|28.58|4
1638752100000|2021-12-06 00:55:00|28.83|28.53|28.79|28.49|28.86|28.56|28.72|28.42|0
1638752400000|2021-12-06 01:00:00|28.77|28.47|28.91|28.61|28.91|28.61|28.72|28.42|0
1638752700000|2021-12-06 01:05:00|28.9|28.6|28.81|28.51|28.91|28.61|28.74|28.44|0
1638753000000|2021-12-06 01:10:00|28.77|28.47|28.81|28.51|28.81|28.51|28.71|28.41|1
1638753300000|2021-12-06 01:15:00|28.86|28.56|28.89|28.59|28.93|28.63|28.86|28.56|0
1638753600000|2021-12-06 01:20:00|28.9|28.6|28.68|28.43|28.95|28.65|28.66|28.41|0
1638753900000|2021-12-06 01:25:00|28.6|28.52|28.78|28.48|28.8|28.52|28.6|28.47|1
1638754200000|2021-12-06 01:30:00|28.76|28.46|28.82|28.57|28.9|28.6|28.76|28.46|0
1638754500000|2021-12-06 01:35:00|28.85|28.6|28.94|28.69|28.94|28.69|28.85|28.6|2
1638754800000|2021-12-06 01:40:00|28.96|28.71|28.86|28.56|28.96|28.71|28.86|28.56|1
1638755100000|2021-12-06 01:45:00|28.82|28.52|28.66|28.36|28.82|28.52|28.66|28.36|0
1638755400000|2021-12-06 01:50:00|28.63|28.33|28.65|28.35|28.71|28.46|28.51|28.33|3
1638755700000|2021-12-06 01:55:00|28.6|28.3|28.82|28.52|28.82|28.52|28.52|28.27|2
1638756000000|2021-12-06 02:00:00|28.8|28.5|28.77|28.52|28.8|28.52|28.77|28.47|0
1638756300000|2021-12-06 02:05:00|28.79|28.54|28.77|28.52|28.79|28.54|28.76|28.51|0
1638756600000|2021-12-06 02:10:00|28.79|28.54|28.68|28.38|28.79|28.54|28.66|28.36|3
1638756900000|2021-12-06 02:15:00|28.72|28.42|28.72|28.42|28.72|28.42|28.7|28.4|0
1638757200000|2021-12-06 02:20:00|28.74|28.44|28.73|28.43|28.76|28.46|28.71|28.41|0
1638757500000|2021-12-06 02:25:00|28.74|28.44|28.73|28.43|28.75|28.45|28.73|28.43|0
1638757800000|2021-12-06 02:30:00|28.75|28.45|28.78|28.48|28.78|28.48|28.75|28.45|0
1638758100000|2021-12-06 02:35:00|28.74|28.44|28.76|28.46|28.77|28.47|28.72|28.42|0
1638758400000|2021-12-06 02:40:00|28.74|28.44|28.77|28.47|28.77|28.47|28.74|28.44|0
1638758700000|2021-12-06 02:45:00|28.76|28.46|28.71|28.41|28.81|28.51|28.69|28.39|0
1638759000000|2021-12-06 02:50:00|28.7|28.4|28.69|28.39|28.71|28.41|28.69|28.39|0
1638759300000|2021-12-06 02:55:00|28.68|28.38|28.7|28.4|28.72|28.42|28.68|28.38|0
1638759600000|2021-12-06 03:00:00|28.77|28.47|28.72|28.42|28.77|28.47|28.7|28.4|0
1638759900000|2021-12-06 03:05:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1638760200000|2021-12-06 03:10:00|28.67|28.42|28.63|28.38|28.7|28.48|28.56|28.37|1
1638760500000|2021-12-06 03:15:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|2
1638760800000|2021-12-06 03:20:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1638761100000|2021-12-06 03:25:00|28.69|28.39|28.69|28.39|28.69|28.39|28.68|28.38|0
1638761400000|2021-12-06 03:30:00|28.7|28.4|28.72|28.42|28.73|28.43|28.69|28.39|0
1638761700000|2021-12-06 03:35:00|28.73|28.43|28.73|28.48|28.73|28.48|28.71|28.43|0
1638762000000|2021-12-06 03:40:00|28.74|28.49|28.73|28.48|28.74|28.49|28.73|28.48|0
1638762300000|2021-12-06 03:45:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1638762600000|2021-12-06 03:50:00|28.75|28.5|28.74|28.49|28.75|28.5|28.74|28.49|0
1638762900000|2021-12-06 03:55:00|28.72|28.47|28.74|28.49|28.74|28.49|28.72|28.47|0
1638763200000|2021-12-06 04:00:00|28.73|28.48|28.72|28.47|28.73|28.48|28.7|28.45|0
1638763500000|2021-12-06 04:05:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1638764100000|2021-12-06 04:15:00|28.72|28.47|28.72|28.47|28.72|28.47|28.7|28.45|0
1638764400000|2021-12-06 04:20:00|28.71|28.46|28.71|28.46|28.75|28.5|28.71|28.46|0
1638764700000|2021-12-06 04:25:00|28.74|28.49|28.71|28.46|28.75|28.5|28.71|28.46|0
1638765000000|2021-12-06 04:30:00|28.72|28.47|28.72|28.47|28.72|28.53|28.61|28.45|0
1638765600000|2021-12-06 04:40:00|28.75|28.5|28.72|28.47|28.75|28.5|28.72|28.47|0
1638765900000|2021-12-06 04:45:00|28.71|28.46|28.61|28.53|28.72|28.53|28.61|28.46|0
1638766200000|2021-12-06 04:50:00|28.6|28.52|28.7|28.4|28.7|28.52|28.53|28.38|3
1638766500000|2021-12-06 04:55:00|28.72|28.42|28.75|28.5|28.76|28.5|28.72|28.42|0
1638766800000|2021-12-06 05:00:00|28.73|28.48|28.73|28.48|28.75|28.5|28.73|28.48|0
1638767100000|2021-12-06 05:05:00|28.72|28.47|28.73|28.48|28.73|28.48|28.72|28.47|0
1638767400000|2021-12-06 05:10:00|28.75|28.5|28.73|28.48|28.78|28.53|28.73|28.48|0
1638767700000|2021-12-06 05:15:00|28.72|28.47|28.72|28.47|28.73|28.48|28.72|28.47|0
1638768000000|2021-12-06 05:20:00|28.71|28.46|28.72|28.47|28.78|28.53|28.71|28.46|0
1638768300000|2021-12-06 05:25:00|28.73|28.48|28.66|28.41|28.73|28.56|28.6|28.41|1
1638768600000|2021-12-06 05:30:00|28.69|28.39|28.67|28.59|28.79|28.61|28.64|28.39|0
1638768900000|2021-12-06 05:35:00|28.66|28.58|28.73|28.48|28.73|28.58|28.63|28.48|1
1638769200000|2021-12-06 05:40:00|28.72|28.47|28.7|28.45|28.72|28.53|28.61|28.45|0
1638769500000|2021-12-06 05:45:00|28.69|28.44|28.62|28.32|28.71|28.44|28.59|28.32|3
1638769800000|2021-12-06 05:50:00|28.63|28.33|28.59|28.29|28.67|28.37|28.58|28.28|0
1638770100000|2021-12-06 05:55:00|28.6|28.3|28.58|28.28|28.6|28.3|28.58|28.28|0
1638770400000|2021-12-06 06:00:00|28.55|28.3|28.66|28.41|28.67|28.42|28.55|28.28|0
1638770700000|2021-12-06 06:05:00|28.6|28.35|28.6|28.3|28.64|28.35|28.5|28.25|6
1638771000000|2021-12-06 06:10:00|28.58|28.28|28.37|28.29|28.58|28.32|28.37|28.28|1
1638771300000|2021-12-06 06:15:00|28.35|28.27|28.34|28.26|28.43|28.27|28.26|28.18|14
1638771600000|2021-12-06 06:20:00|28.54|28.29|28.47|28.22|28.58|28.39|28.38|28.22|1
1638771900000|2021-12-06 06:25:00|28.38|28.3|28.41|28.33|28.47|28.37|28.38|28.22|2
1638772200000|2021-12-06 06:30:00|28.39|28.31|28.47|28.39|28.49|28.41|28.39|28.31|9
1638772500000|2021-12-06 06:35:00|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|2
1638772800000|2021-12-06 06:40:00|28.46|28.38|28.47|28.39|28.47|28.39|28.42|28.34|5
1638773100000|2021-12-06 06:45:00|28.5|28.42|28.61|28.36|28.61|28.45|28.5|28.36|12
1638773400000|2021-12-06 06:50:00|28.51|28.43|28.47|28.39|28.62|28.47|28.47|28.34|13
1638773700000|2021-12-06 06:55:00|28.48|28.4|28.44|28.36|28.63|28.44|28.44|28.33|6
1638774000000|2021-12-06 07:00:00|28.43|28.35|28.43|28.35|28.5|28.36|28.35|28.25|9
1638774300000|2021-12-06 07:05:00|28.42|28.34|28.31|28.23|28.43|28.35|28.28|28.12|4
1638774600000|2021-12-06 07:10:00|28.32|28.24|28.39|28.31|28.39|28.31|28.31|28.23|5
1638774900000|2021-12-06 07:15:00|28.37|28.29|28.39|28.31|28.39|28.31|28.35|28.27|19
1638775200000|2021-12-06 07:20:00|28.37|28.29|28.4|28.32|28.4|28.32|28.34|28.26|37
1638775500000|2021-12-06 07:25:00|28.39|28.31|28.5|28.42|28.59|28.51|28.36|28.28|146
1638775800000|2021-12-06 07:30:00|28.52|28.44|28.56|28.48|28.61|28.53|28.5|28.42|20
1638776100000|2021-12-06 07:35:00|28.55|28.47|28.37|28.29|28.56|28.48|28.33|28.25|171
1638776400000|2021-12-06 07:40:00|28.35|28.27|28.37|28.29|28.38|28.3|28.29|28.21|94
1638776700000|2021-12-06 07:45:00|28.34|28.26|28.3|28.22|28.38|28.3|28.29|28.21|47
1638777000000|2021-12-06 07:50:00|28.32|28.24|28.27|28.19|28.32|28.24|28.23|28.15|49
1638777300000|2021-12-06 07:55:00|28.24|28.16|28.23|28.15|28.25|28.17|28.19|28.11|91
1638777600000|2021-12-06 08:00:00|28.21|28.13|28.05|27.97|28.23|28.15|27.97|27.89|257
1638777900000|2021-12-06 08:05:00|28.07|27.99|28.12|28.04|28.22|28.14|28.02|27.94|361
1638778200000|2021-12-06 08:10:00|28.09|28.01|28.19|28.11|28.22|28.14|28.07|27.99|133
1638778500000|2021-12-06 08:15:00|28.2|28.12|28.22|28.14|28.24|28.16|28.09|28.01|114
1638778800000|2021-12-06 08:20:00|28.21|28.13|28.31|28.23|28.31|28.23|28.16|28.08|47
1638779100000|2021-12-06 08:25:00|28.32|28.24|28.27|28.19|28.41|28.33|28.24|28.16|134
1638779400000|2021-12-06 08:30:00|28.28|28.2|28.18|28.1|28.35|28.27|28.11|28.03|179
1638779700000|2021-12-06 08:35:00|28.17|28.09|28.03|27.95|28.17|28.09|28.02|27.94|169
1638780000000|2021-12-06 08:40:00|28.04|27.96|28.09|28.01|28.09|28.01|28.02|27.94|69
1638780300000|2021-12-06 08:45:00|28.06|27.98|28.17|28.09|28.21|28.13|28.04|27.96|301
1638780600000|2021-12-06 08:50:00|28.16|28.08|28.14|28.06|28.2|28.12|28.12|28.04|73
1638780900000|2021-12-06 08:55:00|28.13|28.05|28.1|28.02|28.14|28.06|28.07|27.99|209
1638781200000|2021-12-06 09:00:00|28.09|28.01|27.97|27.89|28.12|28.04|27.91|27.83|389
1638781500000|2021-12-06 09:05:00|28|27.92|28.02|27.94|28.07|27.99|27.97|27.89|180
1638781800000|2021-12-06 09:10:00|28.03|27.95|27.95|27.87|28.07|27.99|27.93|27.85|163
1638782100000|2021-12-06 09:15:00|27.97|27.89|27.94|27.86|28|27.92|27.89|27.81|331
1638782400000|2021-12-06 09:20:00|27.95|27.87|27.92|27.84|28|27.92|27.87|27.79|131
1638782700000|2021-12-06 09:25:00|27.91|27.83|27.92|27.84|27.92|27.84|27.87|27.79|21
1638783000000|2021-12-06 09:30:00|27.9|27.82|27.99|27.91|27.99|27.91|27.89|27.81|155
1638783300000|2021-12-06 09:35:00|27.98|27.9|28.14|28.06|28.15|28.07|27.92|27.84|97
1638783600000|2021-12-06 09:40:00|28.15|28.07|28.19|28.11|28.19|28.11|28.12|28.04|65
1638783900000|2021-12-06 09:45:00|28.21|28.13|28.25|28.17|28.28|28.2|28.19|28.11|391
1638784200000|2021-12-06 09:50:00|28.28|28.2|28.32|28.24|28.32|28.24|28.23|28.15|87
1638784500000|2021-12-06 09:55:00|28.31|28.23|28.48|28.4|28.58|28.5|28.28|28.2|309
1638784800000|2021-12-06 10:00:00|28.46|28.38|28.53|28.45|28.58|28.5|28.46|28.38|236
1638785100000|2021-12-06 10:05:00|28.52|28.44|28.46|28.38|28.58|28.5|28.43|28.35|107
1638785400000|2021-12-06 10:10:00|28.51|28.43|28.39|28.31|28.51|28.43|28.35|28.27|59
1638785700000|2021-12-06 10:15:00|28.41|28.33|28.39|28.31|28.47|28.39|28.39|28.31|151
1638786000000|2021-12-06 10:20:00|28.44|28.36|28.63|28.55|28.63|28.55|28.43|28.35|174
1638786300000|2021-12-06 10:25:00|28.62|28.54|28.72|28.64|28.82|28.74|28.6|28.52|142
1638786600000|2021-12-06 10:30:00|28.73|28.65|28.65|28.57|28.87|28.79|28.63|28.55|227
1638786900000|2021-12-06 10:35:00|28.64|28.56|28.68|28.6|28.7|28.62|28.63|28.55|31
1638787200000|2021-12-06 10:40:00|28.7|28.62|28.68|28.6|28.75|28.67|28.66|28.58|185
1638787500000|2021-12-06 10:45:00|28.66|28.58|28.7|28.62|28.72|28.64|28.62|28.54|228
1638787800000|2021-12-06 10:50:00|28.68|28.6|28.75|28.67|28.75|28.67|28.63|28.55|226
1638788100000|2021-12-06 10:55:00|28.73|28.65|28.75|28.67|28.83|28.75|28.7|28.62|41
1638788400000|2021-12-06 11:00:00|28.73|28.65|28.69|28.61|28.75|28.67|28.65|28.57|240
1638788700000|2021-12-06 11:05:00|28.7|28.62|28.62|28.54|28.76|28.68|28.62|28.54|117
1638789000000|2021-12-06 11:10:00|28.64|28.56|28.69|28.61|28.72|28.64|28.62|28.54|182
1638789300000|2021-12-06 11:15:00|28.64|28.56|28.6|28.52|28.69|28.61|28.58|28.5|125
1638789600000|2021-12-06 11:20:00|28.61|28.53|28.57|28.49|28.61|28.53|28.53|28.45|294
1638789900000|2021-12-06 11:25:00|28.58|28.5|28.54|28.46|28.61|28.53|28.54|28.46|82
1638790200000|2021-12-06 11:30:00|28.51|28.43|28.59|28.51|28.61|28.53|28.51|28.43|203
1638790500000|2021-12-06 11:35:00|28.57|28.49|28.55|28.47|28.59|28.51|28.55|28.47|24
1638790800000|2021-12-06 11:40:00|28.57|28.49|28.41|28.33|28.59|28.51|28.41|28.33|110
1638791100000|2021-12-06 11:45:00|28.37|28.29|28.43|28.35|28.43|28.35|28.33|28.25|48
1638791400000|2021-12-06 11:50:00|28.41|28.33|28.38|28.3|28.43|28.35|28.38|28.3|21
1638791700000|2021-12-06 11:55:00|28.36|28.28|28.21|28.13|28.38|28.3|28.21|28.13|68
1638792000000|2021-12-06 12:00:00|28.2|28.12|28.2|28.12|28.23|28.15|28.17|28.09|128
1638792300000|2021-12-06 12:05:00|28.21|28.13|28.23|28.15|28.28|28.2|28.16|28.08|22
1638792600000|2021-12-06 12:10:00|28.25|28.17|28.27|28.19|28.28|28.2|28.21|28.13|60
1638792900000|2021-12-06 12:15:00|28.28|28.2|28.36|28.28|28.37|28.29|28.28|28.2|800
1638793200000|2021-12-06 12:20:00|28.38|28.3|28.32|28.24|28.41|28.33|28.31|28.23|73
1638793500000|2021-12-06 12:25:00|28.31|28.23|28.31|28.23|28.34|28.26|28.26|28.18|42
1638793800000|2021-12-06 12:30:00|28.32|28.24|28.31|28.23|28.33|28.25|28.28|28.2|52
1638794100000|2021-12-06 12:35:00|28.29|28.21|28.25|28.17|28.31|28.23|28.23|28.15|57
1638794400000|2021-12-06 12:40:00|28.24|28.16|28.23|28.15|28.25|28.17|28.23|28.15|31
1638794700000|2021-12-06 12:45:00|28.24|28.16|28.23|28.15|28.28|28.2|28.23|28.15|40
1638795000000|2021-12-06 12:50:00|28.25|28.17|28.28|28.2|28.33|28.25|28.25|28.17|25
1638795300000|2021-12-06 12:55:00|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|33
1638795600000|2021-12-06 13:00:00|28.27|28.19|28.28|28.2|28.28|28.2|28.21|28.13|48
1638795900000|2021-12-06 13:05:00|28.27|28.19|28.16|28.08|28.28|28.2|28.16|28.08|34
1638796200000|2021-12-06 13:10:00|28.2|28.12|28.13|28.05|28.21|28.13|28.13|28.05|90
1638796500000|2021-12-06 13:15:00|28.15|28.07|28.12|28.04|28.18|28.1|28.06|27.98|177
1638796800000|2021-12-06 13:20:00|28.14|28.06|28.17|28.09|28.19|28.11|28.09|28.01|81
1638797100000|2021-12-06 13:25:00|28.16|28.08|28.22|28.14|28.24|28.16|28.12|28.04|153
1638797400000|2021-12-06 13:30:00|28.21|28.13|28.27|28.19|28.34|28.26|28.19|28.11|78
1638797700000|2021-12-06 13:35:00|28.28|28.2|28.15|28.07|28.29|28.21|28.12|28.04|209
1638798000000|2021-12-06 13:40:00|28.14|28.06|28.17|28.09|28.19|28.11|28.12|28.04|92
1638798300000|2021-12-06 13:45:00|28.19|28.11|28.26|28.18|28.26|28.18|28.17|28.09|32
1638798600000|2021-12-06 13:50:00|28.24|28.16|28.2|28.12|28.24|28.16|28.17|28.09|264
1638798900000|2021-12-06 13:55:00|28.21|28.13|28.1|28.02|28.21|28.13|28.1|28.02|159
1638799200000|2021-12-06 14:00:00|28.12|28.04|28.1|28.02|28.2|28.12|28.08|28|175
1638799500000|2021-12-06 14:05:00|28.09|28.01|28.03|27.95|28.15|28.07|28.03|27.95|68
1638799800000|2021-12-06 14:10:00|28.02|27.94|27.98|27.9|28.02|27.94|27.93|27.85|210
1638800100000|2021-12-06 14:15:00|27.97|27.89|27.91|27.83|27.98|27.9|27.91|27.83|156
1638800400000|2021-12-06 14:20:00|27.92|27.84|27.94|27.86|27.98|27.9|27.91|27.83|39
1638800700000|2021-12-06 14:25:00|27.96|27.88|27.99|27.91|28.06|27.98|27.96|27.88|77
1638801000000|2021-12-06 14:30:00|28.01|27.93|28.47|28.39|28.47|28.39|27.87|27.79|449
1638801300000|2021-12-06 14:35:00|28.48|28.4|28.79|28.71|28.85|28.77|28.46|28.38|720
1638801600000|2021-12-06 14:40:00|28.78|28.7|28.37|28.29|28.88|28.8|28.35|28.27|450
1638801900000|2021-12-06 14:45:00|28.39|28.31|28.2|28.12|28.47|28.39|28.11|28.03|826
1638802200000|2021-12-06 14:50:00|28.21|28.13|28.19|28.11|28.22|28.14|27.98|27.9|404
1638802500000|2021-12-06 14:55:00|28.17|28.09|27.97|27.89|28.25|28.17|27.92|27.84|301
1638802800000|2021-12-06 15:00:00|27.96|27.88|28.17|28.09|28.31|28.23|27.88|27.8|551
1638803100000|2021-12-06 15:05:00|28.15|28.07|27.95|27.87|28.29|28.21|27.91|27.83|642
1638803400000|2021-12-06 15:10:00|27.98|27.9|27.78|27.7|28|27.92|27.73|27.65|433
1638803700000|2021-12-06 15:15:00|27.77|27.69|27.8|27.72|27.83|27.75|27.63|27.55|101
1638804000000|2021-12-06 15:20:00|27.83|27.75|27.73|27.65|27.85|27.77|27.68|27.6|135
1638804300000|2021-12-06 15:25:00|27.72|27.64|27.77|27.69|27.84|27.76|27.72|27.64|352
1638804600000|2021-12-06 15:30:00|27.74|27.66|27.88|27.8|27.9|27.82|27.71|27.63|248
1638804900000|2021-12-06 15:35:00|27.89|27.81|27.96|27.88|28.06|27.98|27.89|27.81|322
1638805200000|2021-12-06 15:40:00|27.97|27.89|28.24|28.16|28.25|28.17|27.91|27.83|369
1638805500000|2021-12-06 15:45:00|28.25|28.17|28.01|27.93|28.25|28.17|28|27.92|420
1638805800000|2021-12-06 15:50:00|28|27.92|28.03|27.95|28.2|28.12|27.97|27.89|378
1638806100000|2021-12-06 15:55:00|28.02|27.94|27.82|27.74|28.02|27.94|27.8|27.72|198
1638806400000|2021-12-06 16:00:00|27.81|27.73|27.84|27.76|27.87|27.79|27.74|27.66|158
1638806700000|2021-12-06 16:05:00|27.82|27.74|27.82|27.74|27.88|27.8|27.74|27.66|501
1638807000000|2021-12-06 16:10:00|27.81|27.73|28.08|28|28.08|28|27.77|27.69|525
1638807300000|2021-12-06 16:15:00|28.1|28.02|27.89|27.81|28.15|28.07|27.85|27.77|647
1638807600000|2021-12-06 16:20:00|27.9|27.82|28.06|27.98|28.19|28.11|27.84|27.76|1699
1638807900000|2021-12-06 16:25:00|28.03|27.95|28.16|28.08|28.18|28.1|27.99|27.91|2506
1638808200000|2021-12-06 16:30:00|28.17|28.09|27.99|27.91|28.18|28.1|27.91|27.83|845
1638808500000|2021-12-06 16:35:00|28.01|27.93|28.07|27.99|28.15|28.07|27.91|27.83|212
1638808800000|2021-12-06 16:40:00|28.05|27.97|27.96|27.88|28.08|28|27.93|27.85|71
1638809100000|2021-12-06 16:45:00|27.95|27.87|28.28|28.2|28.31|28.23|27.95|27.87|45
1638809400000|2021-12-06 16:50:00|28.3|28.22|28.15|28.07|28.35|28.27|28.1|28.02|34
1638809700000|2021-12-06 16:55:00|28.17|28.09|28.21|28.13|28.29|28.21|28.12|28.04|30
1638810000000|2021-12-06 17:00:00|28.18|28.1|28.1|28.02|28.26|28.18|28.04|27.96|66
1638810300000|2021-12-06 17:05:00|28.09|28.01|28.08|28|28.23|28.15|28.05|27.97|24
1638810600000|2021-12-06 17:10:00|28.07|27.99|28.06|27.98|28.09|28.01|27.88|27.8|61
1638810900000|2021-12-06 17:15:00|28.07|27.99|27.82|27.74|28.08|28|27.81|27.73|27
1638811200000|2021-12-06 17:20:00|27.83|27.75|27.79|27.71|27.84|27.76|27.74|27.66|30
1638811500000|2021-12-06 17:25:00|27.78|27.7|27.72|27.64|27.79|27.71|27.69|27.61|19
1638811800000|2021-12-06 17:30:00|27.71|27.63|27.69|27.61|27.76|27.68|27.68|27.6|21
1638812100000|2021-12-06 17:35:00|27.68|27.6|27.69|27.61|27.69|27.61|27.6|27.52|15
1638812400000|2021-12-06 17:40:00|27.68|27.6|27.7|27.62|27.75|27.67|27.65|27.57|33
1638812700000|2021-12-06 17:45:00|27.68|27.6|27.53|27.45|27.7|27.62|27.51|27.43|28
1638813000000|2021-12-06 17:50:00|27.55|27.47|27.45|27.37|27.56|27.48|27.43|27.35|49
1638813300000|2021-12-06 17:55:00|27.44|27.36|27.28|27.2|27.5|27.42|27.28|27.2|71
1638813600000|2021-12-06 18:00:00|27.26|27.18|27.21|27.13|27.36|27.28|27.19|27.11|98
1638813900000|2021-12-06 18:05:00|27.2|27.12|27.27|27.19|27.29|27.21|27.19|27.11|19
1638814200000|2021-12-06 18:10:00|27.26|27.18|27.27|27.19|27.29|27.21|27.19|27.11|20
1638814500000|2021-12-06 18:15:00|27.26|27.18|27.24|27.16|27.27|27.19|27.2|27.12|2
1638814800000|2021-12-06 18:20:00|27.25|27.17|27.2|27.12|27.29|27.21|27.18|27.1|81
1638815100000|2021-12-06 18:25:00|27.19|27.11|27.05|26.97|27.19|27.11|27.01|26.93|206
1638815400000|2021-12-06 18:30:00|27.04|26.96|27.05|26.97|27.07|26.99|27|26.92|3
1638815700000|2021-12-06 18:35:00|27.04|26.96|27.02|26.94|27.06|26.98|26.97|26.89|4
1638816000000|2021-12-06 18:40:00|27.01|26.93|27.04|26.96|27.07|26.99|26.93|26.85|24
1638816300000|2021-12-06 18:45:00|27.06|26.98|27.04|26.96|27.07|26.99|26.97|26.89|96
1638816600000|2021-12-06 18:50:00|27.05|26.97|27.03|26.95|27.07|26.99|27.01|26.93|7
1638816900000|2021-12-06 18:55:00|27.02|26.94|26.95|26.87|27.02|26.94|26.93|26.85|66
1638817200000|2021-12-06 19:00:00|26.94|26.86|26.96|26.88|26.96|26.88|26.89|26.81|9
1638817500000|2021-12-06 19:05:00|26.97|26.89|27|26.92|27|26.92|26.97|26.89|17
1638817800000|2021-12-06 19:10:00|26.99|26.91|26.95|26.87|26.99|26.91|26.9|26.82|15
1638818100000|2021-12-06 19:15:00|26.96|26.88|26.99|26.91|26.99|26.91|26.91|26.83|4
1638818400000|2021-12-06 19:20:00|27|26.92|26.95|26.87|27|26.92|26.92|26.84|14
1638818700000|2021-12-06 19:25:00|26.96|26.88|26.86|26.78|26.97|26.89|26.86|26.78|65
1638819000000|2021-12-06 19:30:00|26.89|26.81|26.9|26.82|26.9|26.82|26.83|26.75|13
1638819300000|2021-12-06 19:35:00|26.91|26.83|26.95|26.87|26.97|26.89|26.9|26.82|24
1638819600000|2021-12-06 19:40:00|26.97|26.89|27.17|27.09|27.18|27.1|26.95|26.87|48
1638819900000|2021-12-06 19:45:00|27.16|27.08|27.22|27.14|27.25|27.17|27.15|27.07|57
1638820200000|2021-12-06 19:50:00|27.24|27.16|27.34|27.26|27.36|27.28|27.24|27.16|30
1638820500000|2021-12-06 19:55:00|27.35|27.27|27.23|27.15|27.36|27.28|27.22|27.14|46
1638820800000|2021-12-06 20:00:00|27.22|27.14|27.37|27.29|27.37|27.29|27.18|27.1|17
1638821100000|2021-12-06 20:05:00|27.36|27.28|27.21|27.13|27.36|27.28|27.19|27.11|5
1638821400000|2021-12-06 20:10:00|27.22|27.14|27.13|27.05|27.23|27.15|27.12|27.04|1
1638821700000|2021-12-06 20:15:00|27.11|27.03|27|26.92|27.12|27.04|26.99|26.91|36
1638822000000|2021-12-06 20:20:00|27.01|26.93|27.08|27|27.08|27|26.99|26.91|5
1638822300000|2021-12-06 20:25:00|27.09|27.01|27|26.92|27.16|27.08|27|26.92|22
1638822600000|2021-12-06 20:30:00|27.01|26.93|27.04|26.96|27.14|27.06|26.94|26.86|8
1638822900000|2021-12-06 20:35:00|27.07|26.99|27|26.92|27.12|27.04|26.96|26.88|5
1638823200000|2021-12-06 20:40:00|27.01|26.93|27.05|26.97|27.09|27.01|26.99|26.91|36
1638823500000|2021-12-06 20:45:00|27.04|26.96|27.08|27|27.29|27.21|27.04|26.96|23
1638823800000|2021-12-06 20:50:00|27.09|27.01|26.92|26.84|27.12|27.04|26.89|26.81|27
1638824100000|2021-12-06 20:55:00|26.93|26.85|27.05|26.8|27.09|26.95|26.9|26.75|106
1638836100000|2021-12-07 00:15:00|27.35|27.05|27.16|26.86|27.35|27.05|27.16|26.86|0
1638836400000|2021-12-07 00:20:00|27.15|26.85|26.96|26.66|27.15|26.85|26.93|26.63|0
1638836700000|2021-12-07 00:25:00|26.95|26.65|27.03|26.78|27.03|26.85|26.93|26.64|0
1638837000000|2021-12-07 00:30:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1638837300000|2021-12-07 00:35:00|27.02|26.77|26.93|26.85|27.05|26.87|26.93|26.77|0
1638837600000|2021-12-07 00:40:00|26.94|26.86|26.93|26.85|27.05|26.87|26.91|26.78|0
1638837900000|2021-12-07 00:45:00|26.94|26.86|27.03|26.78|27.05|26.87|26.91|26.76|0
1638838200000|2021-12-07 00:50:00|26.95|26.87|27.05|26.8|27.05|26.87|26.93|26.78|0
1638838500000|2021-12-07 00:55:00|27.03|26.78|26.83|26.53|27.05|26.87|26.8|26.53|8
1638838800000|2021-12-07 01:00:00|26.81|26.51|26.6|26.3|26.81|26.51|26.6|26.3|6
1638839100000|2021-12-07 01:05:00|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1638839400000|2021-12-07 01:10:00|26.6|26.3|26.59|26.29|26.62|26.32|26.56|26.26|0
1638839700000|2021-12-07 01:15:00|26.42|26.34|26.59|26.29|26.64|26.35|26.42|26.26|3
1638840000000|2021-12-07 01:20:00|26.6|26.3|26.59|26.29|26.63|26.33|26.59|26.29|0
1638840300000|2021-12-07 01:25:00|26.6|26.3|26.59|26.29|26.63|26.33|26.59|26.29|0
1638840600000|2021-12-07 01:30:00|26.6|26.3|26.64|26.34|26.67|26.37|26.6|26.3|0
1638840900000|2021-12-07 01:35:00|26.67|26.37|26.6|26.3|26.67|26.37|26.6|26.3|0
1638841200000|2021-12-07 01:40:00|26.61|26.31|26.56|26.26|26.63|26.33|26.49|26.24|10
1638841500000|2021-12-07 01:45:00|26.62|26.32|26.57|26.27|26.62|26.32|26.56|26.26|0
1638841800000|2021-12-07 01:50:00|26.56|26.26|26.55|26.25|26.56|26.26|26.5|26.2|0
1638842100000|2021-12-07 01:55:00|26.58|26.28|26.57|26.27|26.58|26.28|26.57|26.27|0
1638842400000|2021-12-07 02:00:00|26.58|26.28|26.58|26.28|26.6|26.3|26.58|26.28|0
1638842700000|2021-12-07 02:05:00|26.6|26.3|26.63|26.33|26.63|26.33|26.6|26.3|0
1638843000000|2021-12-07 02:10:00|26.64|26.34|26.77|26.47|26.79|26.49|26.63|26.33|0
1638843300000|2021-12-07 02:15:00|26.8|26.5|26.64|26.34|26.8|26.5|26.61|26.31|0
1638843600000|2021-12-07 02:20:00|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1638843900000|2021-12-07 02:25:00|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1638844200000|2021-12-07 02:30:00|26.64|26.34|26.65|26.35|26.66|26.36|26.62|26.32|0
1638844500000|2021-12-07 02:35:00|26.64|26.34|26.63|26.33|26.67|26.37|26.63|26.33|0
1638844800000|2021-12-07 02:40:00|26.64|26.34|26.6|26.3|26.67|26.37|26.59|26.29|0
1638845100000|2021-12-07 02:45:00|26.62|26.32|26.67|26.37|26.7|26.4|26.6|26.3|0
1638845400000|2021-12-07 02:50:00|26.68|26.38|26.67|26.37|26.7|26.4|26.67|26.37|0
1638845700000|2021-12-07 02:55:00|26.68|26.38|26.67|26.37|26.71|26.41|26.65|26.35|0
1638846000000|2021-12-07 03:00:00|26.69|26.39|26.67|26.37|26.71|26.41|26.65|26.35|0
1638846300000|2021-12-07 03:05:00|26.68|26.38|26.68|26.38|26.69|26.39|26.64|26.34|0
1638846600000|2021-12-07 03:10:00|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1638846900000|2021-12-07 03:15:00|26.64|26.34|26.61|26.31|26.65|26.35|26.61|26.31|0
1638847200000|2021-12-07 03:20:00|26.62|26.32|26.63|26.33|26.67|26.37|26.62|26.32|0
1638847500000|2021-12-07 03:25:00|26.64|26.34|26.63|26.33|26.67|26.37|26.61|26.31|0
1638847800000|2021-12-07 03:30:00|26.64|26.34|26.63|26.33|26.65|26.35|26.62|26.32|0
1638848100000|2021-12-07 03:35:00|26.64|26.34|26.61|26.31|26.67|26.37|26.61|26.31|0
1638848400000|2021-12-07 03:40:00|26.59|26.29|26.56|26.26|26.61|26.31|26.56|26.26|0
1638848700000|2021-12-07 03:45:00|26.57|26.27|26.58|26.28|26.6|26.3|26.57|26.27|0
1638849000000|2021-12-07 03:50:00|26.6|26.3|26.6|26.3|26.6|26.3|26.57|26.27|0
1638849300000|2021-12-07 03:55:00|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|0
1638849600000|2021-12-07 04:00:00|26.61|26.31|26.6|26.3|26.62|26.32|26.6|26.3|0
1638849900000|2021-12-07 04:05:00|26.59|26.29|26.45|26.2|26.59|26.29|26.43|26.18|2
1638850200000|2021-12-07 04:10:00|26.43|26.18|26.4|26.1|26.44|26.18|26.37|26.07|11
1638850500000|2021-12-07 04:15:00|26.43|26.13|26.41|26.11|26.51|26.21|26.4|26.1|0
1638850800000|2021-12-07 04:20:00|26.4|26.1|26.4|26.1|26.46|26.16|26.4|26.1|0
1638851100000|2021-12-07 04:25:00|26.46|26.16|26.39|26.09|26.46|26.16|26.39|26.09|0
1638851400000|2021-12-07 04:30:00|26.4|26.1|26.4|26.1|26.52|26.22|26.4|26.1|0
1638851700000|2021-12-07 04:35:00|26.44|26.14|26.41|26.11|26.52|26.22|26.4|26.1|0
1638852000000|2021-12-07 04:40:00|26.52|26.22|26.41|26.11|26.52|26.22|26.41|26.11|0
1638852300000|2021-12-07 04:45:00|26.45|26.15|26.42|26.12|26.46|26.16|26.4|26.1|0
1638852600000|2021-12-07 04:50:00|26.43|26.13|26.43|26.13|26.47|26.17|26.42|26.12|0
1638852900000|2021-12-07 04:55:00|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1638853200000|2021-12-07 05:00:00|26.42|26.12|26.38|26.08|26.46|26.16|26.38|26.08|0
1638853800000|2021-12-07 05:10:00|26.37|26.07|26.38|26.08|26.38|26.08|26.37|26.07|0
1638854100000|2021-12-07 05:15:00|26.4|26.1|26.38|26.08|26.4|26.1|26.37|26.07|0
1638854400000|2021-12-07 05:20:00|26.43|26.13|26.39|26.09|26.43|26.13|26.39|26.09|0
1638854700000|2021-12-07 05:25:00|26.42|26.12|26.43|26.13|26.5|26.2|26.36|26.06|0
1638855000000|2021-12-07 05:30:00|26.42|26.12|26.31|26.01|26.47|26.17|26.24|26.01|2
1638855300000|2021-12-07 05:35:00|26.32|26.02|26.3|26|26.35|26.05|26.24|25.97|42
1638855600000|2021-12-07 05:40:00|26.28|25.98|26.2|25.95|26.31|26.1|26.18|25.95|7
1638855900000|2021-12-07 05:45:00|26.21|25.96|26.2|25.95|26.28|26.08|26.16|25.94|51
1638856200000|2021-12-07 05:50:00|26.16|25.91|26.17|25.87|26.19|25.93|26.16|25.86|2
1638856500000|2021-12-07 05:55:00|26.16|25.86|26.16|25.91|26.16|25.99|26.07|25.85|0
1638856800000|2021-12-07 06:00:00|26.18|25.93|26.26|25.96|26.28|26.08|26.1|25.9|13
1638857100000|2021-12-07 06:05:00|26.24|25.94|26.25|26|26.27|26.01|26.22|25.92|0
1638857400000|2021-12-07 06:10:00|26.19|26.11|26.33|26.03|26.35|26.11|26.19|26|11
1638857700000|2021-12-07 06:15:00|26.26|26.18|26.29|25.99|26.36|26.18|26.25|25.99|9
1638858000000|2021-12-07 06:20:00|26.35|26.05|26.23|25.93|26.36|26.06|26.23|25.93|10
1638858300000|2021-12-07 06:25:00|26.27|25.97|26.24|25.94|26.27|25.97|26.23|25.93|0
1638858600000|2021-12-07 06:30:00|26.27|25.97|26.24|25.94|26.27|25.97|26.24|25.94|0
1638858900000|2021-12-07 06:35:00|26.28|25.98|26.24|25.94|26.28|25.98|26.24|25.94|0
1638859200000|2021-12-07 06:40:00|26.38|26.08|26.06|25.98|26.39|26.09|26.06|25.89|0
1638859500000|2021-12-07 06:45:00|26.04|25.96|26.03|25.95|26.14|25.96|26.03|25.89|0
1638859800000|2021-12-07 06:50:00|26.02|25.94|26.14|25.89|26.14|25.99|26|25.85|49
1638860100000|2021-12-07 06:55:00|26.06|25.98|26.2|25.95|26.22|26.07|26.04|25.89|1
1638860400000|2021-12-07 07:00:00|26.13|26.05|26.03|25.95|26.25|26.08|25.98|25.9|23
1638860700000|2021-12-07 07:05:00|26|25.92|25.84|25.76|26.02|25.94|25.78|25.7|86
1638861000000|2021-12-07 07:10:00|25.83|25.75|25.95|25.87|25.95|25.87|25.83|25.75|15
1638861300000|2021-12-07 07:15:00|25.92|25.84|25.89|25.81|25.95|25.87|25.86|25.78|5
1638861600000|2021-12-07 07:20:00|25.88|25.8|25.88|25.8|25.9|25.82|25.84|25.76|15
1638861900000|2021-12-07 07:25:00|25.89|25.81|25.93|25.85|25.93|25.85|25.88|25.8|16
1638862200000|2021-12-07 07:30:00|25.95|25.87|25.95|25.87|25.95|25.87|25.91|25.83|8
1638862500000|2021-12-07 07:35:00|25.94|25.86|25.91|25.83|25.95|25.87|25.91|25.83|6
1638862800000|2021-12-07 07:40:00|25.92|25.84|25.95|25.87|25.95|25.87|25.92|25.84|2
1638863100000|2021-12-07 07:45:00|25.96|25.88|25.95|25.87|25.96|25.88|25.93|25.85|1
1638863400000|2021-12-07 07:50:00|25.93|25.85|25.88|25.8|25.95|25.87|25.86|25.78|28
1638863700000|2021-12-07 07:55:00|25.89|25.81|25.83|25.75|25.89|25.81|25.74|25.66|59
1638864000000|2021-12-07 08:00:00|25.84|25.76|25.8|25.72|25.89|25.81|25.79|25.71|116
1638864300000|2021-12-07 08:05:00|25.83|25.75|25.78|25.7|25.88|25.8|25.77|25.69|352
1638864600000|2021-12-07 08:10:00|25.77|25.69|25.71|25.63|25.81|25.73|25.69|25.61|192
1638864900000|2021-12-07 08:15:00|25.7|25.62|25.74|25.66|25.86|25.78|25.7|25.62|227
1638865200000|2021-12-07 08:20:00|25.75|25.67|25.73|25.65|25.77|25.69|25.7|25.62|112
1638865500000|2021-12-07 08:25:00|25.74|25.66|25.63|25.55|25.77|25.69|25.63|25.55|93
1638865800000|2021-12-07 08:30:00|25.65|25.57|25.5|25.42|25.66|25.58|25.5|25.42|421
1638866100000|2021-12-07 08:35:00|25.51|25.43|25.55|25.47|25.61|25.53|25.5|25.42|214
1638866400000|2021-12-07 08:40:00|25.51|25.43|25.43|25.35|25.55|25.47|25.43|25.35|138
1638866700000|2021-12-07 08:45:00|25.44|25.36|25.43|25.35|25.48|25.4|25.38|25.3|253
1638867000000|2021-12-07 08:50:00|25.45|25.37|25.43|25.35|25.48|25.4|25.43|25.35|211
1638867300000|2021-12-07 08:55:00|25.41|25.33|25.45|25.37|25.45|25.37|25.38|25.3|129
1638867600000|2021-12-07 09:00:00|25.46|25.38|25.45|25.37|25.52|25.44|25.43|25.35|107
1638867900000|2021-12-07 09:05:00|25.42|25.34|25.44|25.36|25.45|25.37|25.35|25.27|158
1638868200000|2021-12-07 09:10:00|25.45|25.37|25.38|25.3|25.45|25.37|25.38|25.3|297
1638868500000|2021-12-07 09:15:00|25.37|25.29|25.38|25.3|25.42|25.34|25.37|25.29|54
1638868800000|2021-12-07 09:20:00|25.39|25.31|25.37|25.29|25.4|25.32|25.34|25.26|104
1638869100000|2021-12-07 09:25:00|25.39|25.31|25.44|25.36|25.44|25.36|25.37|25.29|56
1638869400000|2021-12-07 09:30:00|25.45|25.37|25.54|25.46|25.54|25.46|25.44|25.36|38
1638869700000|2021-12-07 09:35:00|25.49|25.41|25.51|25.43|25.54|25.46|25.49|25.41|157
1638870000000|2021-12-07 09:40:00|25.5|25.42|25.4|25.32|25.54|25.46|25.4|25.32|149
1638870300000|2021-12-07 09:45:00|25.39|25.31|25.35|25.27|25.4|25.32|25.35|25.27|14
1638870600000|2021-12-07 09:50:00|25.37|25.29|25.35|25.27|25.39|25.31|25.34|25.26|111
1638870900000|2021-12-07 09:55:00|25.32|25.24|25.32|25.24|25.37|25.29|25.3|25.22|65
1638871200000|2021-12-07 10:00:00|25.34|25.26|25.32|25.24|25.37|25.29|25.32|25.24|175
1638871500000|2021-12-07 10:05:00|25.34|25.26|25.27|25.19|25.37|25.29|25.27|25.19|73
1638871800000|2021-12-07 10:10:00|25.32|25.24|25.24|25.16|25.32|25.24|25.23|25.15|74
1638872100000|2021-12-07 10:15:00|||||||||70
1638872400000|2021-12-07 10:20:00|25.26|25.18|25.32|25.24|25.32|25.24|25.26|25.18|77
1638872700000|2021-12-07 10:25:00|25.31|25.23|25.31|25.23|25.31|25.23|25.28|25.2|15
1638873000000|2021-12-07 10:30:00|25.32|25.24|25.36|25.28|25.37|25.29|25.31|25.23|64
1638873300000|2021-12-07 10:35:00|25.37|25.29|25.31|25.23|25.38|25.3|25.31|25.23|28
1638873600000|2021-12-07 10:40:00|25.32|25.24|25.31|25.23|25.33|25.25|25.31|25.23|93
1638873900000|2021-12-07 10:45:00|25.29|25.21|25.29|25.21|25.31|25.23|25.26|25.18|81
1638874200000|2021-12-07 10:50:00|25.26|25.18|25.31|25.23|25.31|25.23|25.19|25.11|111
1638874500000|2021-12-07 10:55:00|25.27|25.19|25.29|25.21|25.33|25.25|25.26|25.18|181
1638874800000|2021-12-07 11:00:00|25.31|25.23|25.29|25.21|25.32|25.24|25.24|25.16|27
1638875100000|2021-12-07 11:05:00|25.31|25.23|25.29|25.21|25.33|25.25|25.29|25.21|20
1638875400000|2021-12-07 11:10:00|25.31|25.23|25.34|25.26|25.35|25.27|25.29|25.21|27
1638875700000|2021-12-07 11:15:00|25.33|25.25|25.29|25.21|25.34|25.26|25.29|25.21|0
1638876000000|2021-12-07 11:20:00|25.34|25.26|25.35|25.27|25.35|25.27|25.29|25.21|491
1638876300000|2021-12-07 11:25:00|25.36|25.28|25.36|25.28|25.36|25.28|25.35|25.27|1407
1638876600000|2021-12-07 11:30:00|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|43
1638876900000|2021-12-07 11:35:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|3
1638877200000|2021-12-07 11:40:00|25.35|25.27|25.38|25.3|25.38|25.3|25.3|25.22|104
1638877500000|2021-12-07 11:45:00|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|22
1638877800000|2021-12-07 11:50:00|25.42|25.34|25.48|25.4|25.48|25.4|25.42|25.34|155
1638878100000|2021-12-07 11:55:00|25.47|25.39|25.48|25.4|25.48|25.4|25.41|25.33|23
1638878400000|2021-12-07 12:00:00|25.47|25.39|25.58|25.5|25.6|25.52|25.46|25.38|162
1638878700000|2021-12-07 12:05:00|25.56|25.48|25.51|25.43|25.6|25.52|25.49|25.41|166
1638879000000|2021-12-07 12:10:00|25.52|25.44|25.54|25.46|25.58|25.5|25.51|25.43|43
1638879300000|2021-12-07 12:15:00|25.52|25.44|25.51|25.43|25.53|25.45|25.51|25.43|67
1638879600000|2021-12-07 12:20:00|25.5|25.42|25.48|25.4|25.51|25.43|25.46|25.38|23
1638879900000|2021-12-07 12:25:00|25.47|25.39|25.51|25.43|25.53|25.45|25.47|25.39|36
1638880200000|2021-12-07 12:30:00|25.52|25.44|25.51|25.43|25.53|25.45|25.51|25.43|9
1638880500000|2021-12-07 12:35:00|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|4
1638880800000|2021-12-07 12:40:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|20
1638881100000|2021-12-07 12:45:00|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|8
1638881400000|2021-12-07 12:50:00|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|17
1638881700000|2021-12-07 12:55:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|64
1638882000000|2021-12-07 13:00:00|25.41|25.33|25.46|25.38|25.48|25.4|25.41|25.33|6
1638882300000|2021-12-07 13:05:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|41
1638882600000|2021-12-07 13:10:00|25.41|25.33|25.43|25.35|25.46|25.38|25.41|25.33|53
1638882900000|2021-12-07 13:15:00|25.44|25.36|25.46|25.38|25.46|25.38|25.43|25.35|4
1638883200000|2021-12-07 13:20:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|53
1638883500000|2021-12-07 13:25:00|||||||||9
1638883800000|2021-12-07 13:30:00|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|47
1638884100000|2021-12-07 13:35:00|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|154
1638884400000|2021-12-07 13:40:00|25.51|25.43|25.46|25.38|25.51|25.43|25.44|25.36|253
1638884700000|2021-12-07 13:45:00|25.49|25.41|25.51|25.43|25.52|25.44|25.48|25.4|200
1638885000000|2021-12-07 13:50:00|25.53|25.45|25.53|25.45|25.53|25.45|25.52|25.44|110
1638885300000|2021-12-07 13:55:00|25.51|25.43|25.58|25.5|25.58|25.5|25.51|25.43|144
1638885600000|2021-12-07 14:00:00|25.54|25.46|25.58|25.5|25.58|25.5|25.54|25.46|170
1638885900000|2021-12-07 14:05:00|25.57|25.49|25.55|25.47|25.57|25.49|25.53|25.45|5
1638886200000|2021-12-07 14:10:00|25.56|25.48|25.58|25.5|25.6|25.52|25.56|25.48|72
1638886500000|2021-12-07 14:15:00|25.59|25.51|25.65|25.57|25.65|25.57|25.58|25.5|170
1638886800000|2021-12-07 14:20:00|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|324
1638887100000|2021-12-07 14:25:00|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|87
1638887400000|2021-12-07 14:30:00|25.65|25.57|25.48|25.4|25.65|25.57|25.4|25.32|765
1638887700000|2021-12-07 14:35:00|25.46|25.38|25.52|25.44|25.52|25.44|25.4|25.32|132
1638888000000|2021-12-07 14:40:00|25.5|25.42|25.26|25.18|25.5|25.42|25.25|25.17|461
1638888300000|2021-12-07 14:45:00|25.25|25.17|25.2|25.12|25.28|25.2|25.15|25.07|547
1638888600000|2021-12-07 14:50:00|25.19|25.11|25.18|25.1|25.2|25.12|25.1|25.02|425
1638888900000|2021-12-07 14:55:00|25.16|25.08|25.05|24.97|25.2|25.12|25.05|24.97|154
1638889200000|2021-12-07 15:00:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|610
1638889500000|2021-12-07 15:05:00|25.03|24.95|24.81|24.73|25.04|24.96|24.78|24.7|2004
1638889800000|2021-12-07 15:10:00|24.85|24.77|24.73|24.65|24.86|24.78|24.73|24.65|505
1638890100000|2021-12-07 15:15:00|24.74|24.66|24.75|24.67|24.8|24.72|24.73|24.65|341
1638890400000|2021-12-07 15:20:00|24.73|24.65|24.83|24.75|24.84|24.76|24.7|24.62|573
1638890700000|2021-12-07 15:25:00|24.82|24.74|24.9|24.82|24.93|24.85|24.82|24.74|554
1638891000000|2021-12-07 15:30:00|24.88|24.8|24.78|24.7|24.88|24.8|24.78|24.7|412
1638891300000|2021-12-07 15:35:00|24.8|24.72|24.75|24.67|24.8|24.72|24.73|24.65|135
1638891600000|2021-12-07 15:40:00|24.76|24.68|24.62|24.54|24.76|24.68|24.6|24.52|201
1638891900000|2021-12-07 15:45:00|24.64|24.56|24.72|24.64|24.73|24.65|24.64|24.56|426
1638892200000|2021-12-07 15:50:00|24.7|24.62|24.77|24.69|24.77|24.69|24.67|24.59|401
1638892500000|2021-12-07 15:55:00|24.79|24.71|24.77|24.69|24.82|24.74|24.75|24.67|44
1638892800000|2021-12-07 16:00:00|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|845
1638893100000|2021-12-07 16:05:00|24.79|24.71|24.82|24.74|24.84|24.76|24.79|24.71|139
1638893400000|2021-12-07 16:10:00|24.79|24.71|24.86|24.78|24.86|24.78|24.79|24.71|275
1638893700000|2021-12-07 16:15:00|24.84|24.76|24.79|24.71|24.84|24.76|24.76|24.68|401
1638894000000|2021-12-07 16:20:00|24.78|24.7|24.71|24.63|24.79|24.71|24.69|24.61|553
1638894300000|2021-12-07 16:25:00|24.7|24.62|24.48|24.4|24.7|24.62|24.48|24.4|2732
1638894600000|2021-12-07 16:30:00|24.53|24.45|24.48|24.4|24.56|24.48|24.48|24.4|332
1638894900000|2021-12-07 16:35:00|24.46|24.38|24.41|24.33|24.46|24.38|24.36|24.28|159
1638895200000|2021-12-07 16:40:00|24.37|24.29|24.37|24.29|24.39|24.31|24.34|24.26|105
1638895500000|2021-12-07 16:45:00|24.39|24.31|24.42|24.34|24.44|24.36|24.36|24.28|10
1638895800000|2021-12-07 16:50:00|24.4|24.32|24.42|24.34|24.42|24.34|24.38|24.3|79
1638896100000|2021-12-07 16:55:00|24.44|24.36|24.44|24.36|24.44|24.36|24.39|24.31|166
1638896400000|2021-12-07 17:00:00|24.41|24.33|24.31|24.23|24.41|24.33|24.31|24.23|276
1638896700000|2021-12-07 17:05:00|24.3|24.22|24.29|24.21|24.3|24.22|24.22|24.14|53
1638897000000|2021-12-07 17:10:00|24.28|24.2|24.17|24.09|24.28|24.2|24.17|24.09|8
1638897300000|2021-12-07 17:15:00|24.16|24.08|24.18|24.1|24.2|24.12|24.13|24.05|1
1638897600000|2021-12-07 17:20:00|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|3
1638897900000|2021-12-07 17:25:00|24.18|24.1|24.17|24.09|24.22|24.14|24.17|24.09|9
1638898200000|2021-12-07 17:30:00|24.13|24.05|24.04|23.96|24.13|24.05|24.03|23.95|5
1638898500000|2021-12-07 17:35:00|24.03|23.95|24.07|23.99|24.1|24.02|24.03|23.95|34
1638898800000|2021-12-07 17:40:00|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1638899100000|2021-12-07 17:45:00|24.05|23.97|23.94|23.86|24.05|23.97|23.94|23.86|17
1638899400000|2021-12-07 17:50:00|23.9|23.82|23.94|23.86|23.94|23.86|23.88|23.8|143
1638899700000|2021-12-07 17:55:00|23.92|23.84|23.89|23.81|23.94|23.86|23.87|23.79|45
1638900000000|2021-12-07 18:00:00|23.91|23.83|24.01|23.93|24.01|23.93|23.9|23.82|105
1638900300000|2021-12-07 18:05:00|23.99|23.91|24.11|24.03|24.11|24.03|23.94|23.86|107
1638900600000|2021-12-07 18:10:00|24.09|24.01|24.26|24.18|24.26|24.18|24.09|24.01|82
1638900900000|2021-12-07 18:15:00|24.24|24.16|24.06|23.98|24.24|24.16|24.06|23.98|79
1638901200000|2021-12-07 18:20:00|24.02|23.94|24.06|23.98|24.09|24.01|24.02|23.94|33
1638901500000|2021-12-07 18:25:00|24.07|23.99|24.01|23.93|24.11|24.03|24|23.92|25
1638901800000|2021-12-07 18:30:00|23.97|23.89|23.96|23.88|24.06|23.98|23.95|23.87|25
1638902100000|2021-12-07 18:35:00|23.97|23.89|24.02|23.94|24.06|23.98|23.97|23.89|8
1638902400000|2021-12-07 18:40:00|24.04|23.96|23.97|23.89|24.06|23.98|23.94|23.86|30
1638902700000|2021-12-07 18:45:00|23.98|23.9|24.01|23.93|24.01|23.93|23.97|23.89|17
1638903000000|2021-12-07 18:50:00|23.99|23.91|23.99|23.91|23.99|23.91|23.94|23.86|35
1638903300000|2021-12-07 18:55:00|23.98|23.9|23.99|23.91|24.03|23.95|23.98|23.9|31
1638903600000|2021-12-07 19:00:00|24.03|23.95|24.01|23.93|24.09|24.01|24.01|23.93|25
1638903900000|2021-12-07 19:05:00|24.02|23.94|24.01|23.93|24.03|23.95|24.01|23.93|26
1638904200000|2021-12-07 19:10:00|24.03|23.95|24.03|23.95|24.04|23.96|23.99|23.91|5
1638904500000|2021-12-07 19:15:00|24.02|23.94|23.97|23.89|24.03|23.95|23.97|23.89|3
1638904800000|2021-12-07 19:20:00|23.99|23.91|24.02|23.94|24.03|23.95|23.98|23.9|3
1638905100000|2021-12-07 19:25:00|24.01|23.93|24.01|23.93|24.01|23.93|23.97|23.89|2
1638905400000|2021-12-07 19:30:00|24.02|23.94|24.04|23.96|24.06|23.98|24.02|23.94|31
1638905700000|2021-12-07 19:35:00|24.03|23.95|24.08|24|24.13|24.05|24.02|23.94|54
1638906000000|2021-12-07 19:40:00|24.06|23.98|24.02|23.94|24.08|24|24.02|23.94|19
1638906300000|2021-12-07 19:45:00|24.01|23.93|24.03|23.95|24.08|24|24.01|23.93|23
1638906600000|2021-12-07 19:50:00|24.04|23.96|24.08|24|24.08|24|24.03|23.95|12
1638906900000|2021-12-07 19:55:00|24.1|24.02|24.13|24.05|24.14|24.06|24.07|23.99|11
1638907200000|2021-12-07 20:00:00|24.14|24.06|24.14|24.06|24.2|24.12|24.13|24.05|3
1638907500000|2021-12-07 20:05:00|24.13|24.05|24.16|24.08|24.19|24.11|24.08|24|0
1638907800000|2021-12-07 20:10:00|24.17|24.09|24.25|24.17|24.28|24.2|24.15|24.07|1
1638908100000|2021-12-07 20:15:00|24.23|24.15|24.24|24.16|24.24|24.16|24.22|24.14|4
1638908400000|2021-12-07 20:20:00|24.25|24.17|24.48|24.4|24.48|24.4|24.25|24.17|13
1638908700000|2021-12-07 20:25:00|24.47|24.39|24.55|24.47|24.55|24.47|24.47|24.39|24
1638909000000|2021-12-07 20:30:00|24.54|24.46|24.5|24.42|24.54|24.46|24.47|24.39|19
1638909300000|2021-12-07 20:35:00|24.49|24.41|24.54|24.46|24.54|24.46|24.47|24.39|18
1638909600000|2021-12-07 20:40:00|24.53|24.45|24.43|24.35|24.54|24.46|24.43|24.35|85
1638909900000|2021-12-07 20:45:00|24.4|24.32|24.59|24.51|24.68|24.6|24.4|24.32|48
1638910200000|2021-12-07 20:50:00|24.6|24.52|24.42|24.34|24.67|24.59|24.42|24.34|113
1638910500000|2021-12-07 20:55:00|24.44|24.36|24.31|24.01|24.51|24.36|24.15|24|26
1638922500000|2021-12-08 00:15:00|24.66|24.36|24.58|24.28|24.67|24.37|24.34|24.04|0
1638922800000|2021-12-08 00:20:00|24.66|24.36|24.61|24.31|24.66|24.36|24.59|24.29|0
1638923100000|2021-12-08 00:25:00|24.54|24.24|24.54|24.24|24.54|24.24|24.54|24.24|0
1638923400000|2021-12-08 00:30:00|24.75|24.45|24.66|24.36|25.09|24.9|24.66|24.36|11
1638923700000|2021-12-08 00:35:00|24.65|24.35|24.24|23.99|24.65|24.35|24.22|23.97|6
1638924000000|2021-12-08 00:40:00|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|0
1638924300000|2021-12-08 00:45:00|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1638924600000|2021-12-08 00:50:00|24.11|24.03|23.84|23.59|24.11|24.03|23.57|23.39|10
1638924900000|2021-12-08 00:55:00|23.64|23.39|24.07|23.77|24.15|23.99|23.57|23.39|54
1638925200000|2021-12-08 01:00:00|24.13|23.83|24.09|23.79|24.2|23.9|24.09|23.79|0
1638925500000|2021-12-08 01:05:00|24.16|23.86|24.19|23.89|24.32|24.02|24.16|23.86|0
1638925800000|2021-12-08 01:10:00|24.25|23.95|24.25|23.95|24.25|23.95|24.24|23.94|0
1638926100000|2021-12-08 01:15:00|24.24|23.94|24.26|23.96|24.28|23.98|24.24|23.94|0
1638926400000|2021-12-08 01:20:00|24.29|23.99|24.27|23.97|24.3|24|24.27|23.97|0
1638926700000|2021-12-08 01:25:00|24.24|23.94|24.24|23.94|24.25|23.95|24.24|23.94|0
1638927000000|2021-12-08 01:30:00|24.25|23.95|24.25|23.95|24.3|24|24.24|23.94|0
1638927300000|2021-12-08 01:35:00|24.31|24.01|24.27|23.97|24.31|24.01|24.22|23.92|0
1638927600000|2021-12-08 01:40:00|24.24|23.94|24.26|23.96|24.27|23.97|24.21|23.91|0
1638927900000|2021-12-08 01:45:00|24.27|23.97|24.26|23.96|24.27|23.97|24.26|23.96|0
1638928200000|2021-12-08 01:50:00|24.27|23.97|24.23|23.93|24.27|23.97|24.23|23.93|0
1638929700000|2021-12-08 02:15:00|24.24|23.94|24.02|23.72|24.24|23.94|24|23.7|12
1638930000000|2021-12-08 02:20:00|24.03|23.73|24.05|23.75|24.06|23.76|24.02|23.72|0
1638930300000|2021-12-08 02:25:00|24.06|23.76|24.07|23.77|24.08|23.78|24.05|23.75|0
1638930600000|2021-12-08 02:30:00|24.06|23.76|24.07|23.77|24.09|23.79|24.06|23.76|0
1638930900000|2021-12-08 02:35:00|24.06|23.76|24.06|23.76|24.14|23.84|24.06|23.76|0
1638931500000|2021-12-08 02:45:00|24.05|23.75|24.09|23.79|24.09|23.79|24.02|23.72|0
1638931800000|2021-12-08 02:50:00|24.03|23.73|24.04|23.74|24.09|23.79|24.03|23.73|0
1638932100000|2021-12-08 02:55:00|24.06|23.76|24.06|23.76|24.06|23.76|24.05|23.75|0
1638932400000|2021-12-08 03:00:00|24.07|23.77|24.06|23.76|24.07|23.77|24.04|23.74|0
1638932700000|2021-12-08 03:05:00|24.05|23.75|24.05|23.75|24.06|23.76|24.04|23.74|0
1638933000000|2021-12-08 03:10:00|24.09|23.79|24.04|23.74|24.09|23.79|24.04|23.74|0
1638933300000|2021-12-08 03:15:00|24.09|23.79|24.03|23.73|24.09|23.79|24.02|23.72|0
1638933600000|2021-12-08 03:20:00|24.08|23.78|24.05|23.75|24.08|23.78|24.02|23.72|0
1638934200000|2021-12-08 03:30:00|24.09|23.79|24.05|23.75|24.09|23.79|24.05|23.75|0
1638934500000|2021-12-08 03:35:00|24.04|23.74|24.04|23.74|24.05|23.75|24.03|23.73|0
1638934800000|2021-12-08 03:40:00|24.03|23.73|24.03|23.73|24.04|23.74|24.01|23.71|0
1638935100000|2021-12-08 03:45:00|24.06|23.76|24.03|23.73|24.06|23.76|24.03|23.73|0
1638935400000|2021-12-08 03:50:00|24.04|23.74|24.04|23.74|24.05|23.91|23.99|23.74|1
1638935700000|2021-12-08 03:55:00|24.05|23.75|24.02|23.72|24.05|23.75|24.02|23.72|0
1638936000000|2021-12-08 04:00:00|24|23.7|24.02|23.72|24.03|23.73|24|23.7|0
1638936300000|2021-12-08 04:05:00|24.03|23.73|24.02|23.72|24.04|23.74|24|23.7|0
1638936600000|2021-12-08 04:10:00|24.03|23.73|24.02|23.72|24.03|23.73|24.02|23.72|0
1638936900000|2021-12-08 04:15:00|24.03|23.73|24.02|23.72|24.03|23.73|24.01|23.71|0
1638937200000|2021-12-08 04:20:00|24.03|23.73|24.02|23.72|24.03|23.73|24.01|23.71|0
1638937500000|2021-12-08 04:25:00|24.03|23.73|24.02|23.72|24.04|23.74|24.02|23.72|0
1638937800000|2021-12-08 04:30:00|24.03|23.73|24.02|23.72|24.04|23.74|24.01|23.71|0
1638938100000|2021-12-08 04:35:00|24.01|23.71|24.02|23.72|24.03|23.73|24.01|23.71|0
1638938400000|2021-12-08 04:40:00|24.03|23.73|24.03|23.73|24.04|23.74|24.02|23.72|0
1638939000000|2021-12-08 04:50:00|24.04|23.74|24.06|23.76|24.06|23.76|24.04|23.74|0
1638939300000|2021-12-08 04:55:00|24.04|23.74|24.04|23.74|24.06|23.76|24.04|23.74|0
1638939600000|2021-12-08 05:00:00|24.06|23.76|24.06|23.76|24.06|23.76|24.04|23.74|0
1638939900000|2021-12-08 05:05:00|24.04|23.74|24.06|23.76|24.07|23.77|24.04|23.74|0
1638940200000|2021-12-08 05:10:00|24.04|23.74|24.07|23.77|24.09|23.79|24.04|23.74|0
1638940500000|2021-12-08 05:15:00|24.04|23.74|24.09|23.79|24.09|23.79|24.04|23.74|0
1638941100000|2021-12-08 05:25:00|24.08|23.78|24.07|23.77|24.09|23.79|24.07|23.77|0
1638941700000|2021-12-08 05:35:00|24.05|23.75|24.06|23.76|24.06|23.76|24.05|23.75|0
1638942000000|2021-12-08 05:40:00|24.05|23.75|24.06|23.76|24.06|23.76|24.05|23.75|0
1638942300000|2021-12-08 05:45:00|24.05|23.75|24.06|23.76|24.06|23.76|24.04|23.74|0
1638942600000|2021-12-08 05:50:00|24.05|23.75|24.04|23.74|24.06|23.76|24.04|23.74|0
1638942900000|2021-12-08 05:55:00|24.05|23.75|24.01|23.71|24.05|23.75|24.01|23.71|0
1638943200000|2021-12-08 06:00:00|24.03|23.73|24.03|23.73|24.03|23.73|24.03|23.73|0
1638943500000|2021-12-08 06:05:00|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|0
1638943800000|2021-12-08 06:10:00|24.05|23.75|24.07|23.77|24.07|23.77|24.04|23.74|0
1638944100000|2021-12-08 06:15:00|24.05|23.75|24.05|23.75|24.05|23.75|24.04|23.74|0
1638944400000|2021-12-08 06:20:00|24.04|23.74|24.05|23.75|24.05|23.75|24.04|23.74|0
1638944700000|2021-12-08 06:25:00|24.07|23.77|24.04|23.74|24.08|23.78|24.04|23.74|0
1638945000000|2021-12-08 06:30:00|24.05|23.75|24.04|23.74|24.05|23.75|24.03|23.73|0
1638945300000|2021-12-08 06:35:00|24.05|23.75|24.05|23.75|24.05|23.75|24.03|23.73|0
1638945900000|2021-12-08 06:45:00|24.06|23.76|24.05|23.75|24.06|23.76|24.05|23.75|0
1638946200000|2021-12-08 06:50:00|24.06|23.76|24.06|23.76|24.06|23.76|24.05|23.75|0
1638946500000|2021-12-08 06:55:00|24.05|23.75|23.99|23.91|24.07|23.92|23.99|23.75|3
1638946800000|2021-12-08 07:00:00|23.98|23.9|23.96|23.88|23.98|23.9|23.94|23.86|11
1638947100000|2021-12-08 07:05:00|23.99|23.91|24.09|24.01|24.09|24.01|23.99|23.91|12
1638947400000|2021-12-08 07:10:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1638947700000|2021-12-08 07:15:00|24.03|23.95|24.04|23.96|24.05|23.97|24.03|23.95|2
1638948000000|2021-12-08 07:20:00|24.05|23.97|24.1|24.02|24.1|24.02|24.03|23.95|23
1638948300000|2021-12-08 07:25:00|24.11|24.03|24.1|24.02|24.15|24.07|24.09|24.01|38
1638948600000|2021-12-08 07:30:00|24.11|24.03|24.12|24.04|24.17|24.09|24.11|24.03|120
1638948900000|2021-12-08 07:35:00|24.09|24.01|24.1|24.02|24.12|24.04|24.02|23.94|11
1638949200000|2021-12-08 07:40:00|24.05|23.97|24.08|24|24.12|24.04|24.05|23.97|18
1638949500000|2021-12-08 07:45:00|24.1|24.02|24.01|23.93|24.12|24.04|24|23.92|3
1638949800000|2021-12-08 07:50:00|24|23.92|24.03|23.95|24.06|23.98|24|23.92|8
1638950100000|2021-12-08 07:55:00|24.01|23.93|23.98|23.9|24.05|23.97|23.97|23.89|25
1638950400000|2021-12-08 08:00:00|23.97|23.89|24.07|23.99|24.1|24.02|23.97|23.89|193
1638950700000|2021-12-08 08:05:00|24.06|23.98|24.02|23.94|24.1|24.02|24|23.92|107
1638951000000|2021-12-08 08:10:00|24.03|23.95|24.02|23.94|24.04|23.96|23.97|23.89|52
1638951300000|2021-12-08 08:15:00|24.07|23.99|24.08|24|24.12|24.04|24.02|23.94|159
1638951600000|2021-12-08 08:20:00|24.13|24.05|24.17|24.09|24.17|24.09|24.12|24.04|385
1638951900000|2021-12-08 08:25:00|24.16|24.08|24.1|24.02|24.17|24.09|24.05|23.97|161
1638952200000|2021-12-08 08:30:00|24.11|24.03|24.01|23.93|24.2|24.12|24.01|23.93|182
1638952500000|2021-12-08 08:35:00|24.02|23.94|24.03|23.95|24.08|24|24.01|23.93|286
1638952800000|2021-12-08 08:40:00|24.06|23.98|24.03|23.95|24.08|24|24.03|23.95|54
1638953100000|2021-12-08 08:45:00|24.06|23.98|24.15|24.07|24.18|24.1|24.06|23.98|52
1638953400000|2021-12-08 08:50:00|24.2|24.12|24.22|24.14|24.27|24.19|24.2|24.12|408
1638953700000|2021-12-08 08:55:00|24.21|24.13|24.15|24.07|24.22|24.14|24.15|24.07|172
1638954000000|2021-12-08 09:00:00|24.17|24.09|24.22|24.14|24.27|24.19|24.17|24.09|78
1638954300000|2021-12-08 09:05:00|24.25|24.17|24.22|24.14|24.27|24.19|24.2|24.12|167
1638954600000|2021-12-08 09:10:00|24.23|24.15|24.32|24.24|24.32|24.24|24.22|24.14|136
1638954900000|2021-12-08 09:15:00|24.35|24.27|24.39|24.31|24.39|24.31|24.35|24.27|74
1638955200000|2021-12-08 09:20:00|24.38|24.3|24.39|24.31|24.44|24.36|24.37|24.29|64
1638955500000|2021-12-08 09:25:00|24.4|24.32|24.44|24.36|24.44|24.36|24.39|24.31|114
1638955800000|2021-12-08 09:30:00|24.42|24.34|24.45|24.37|24.47|24.39|24.42|24.34|99
1638956100000|2021-12-08 09:35:00|24.48|24.4|24.37|24.29|24.49|24.41|24.37|24.29|158
1638956400000|2021-12-08 09:40:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|145
1638956700000|2021-12-08 09:45:00|24.37|24.29|24.47|24.39|24.47|24.39|24.37|24.29|151
1638957000000|2021-12-08 09:50:00|24.45|24.37|24.44|24.36|24.47|24.39|24.42|24.34|53
1638957300000|2021-12-08 09:55:00|24.43|24.35|24.32|24.24|24.43|24.35|24.32|24.24|246
1638957600000|2021-12-08 10:00:00|24.34|24.26|24.39|24.31|24.39|24.31|24.32|24.24|64
1638957900000|2021-12-08 10:05:00|24.42|24.34|24.34|24.26|24.42|24.34|24.34|24.26|76
1638958200000|2021-12-08 10:10:00|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|21
1638958500000|2021-12-08 10:15:00|24.35|24.27|24.34|24.26|24.39|24.31|24.34|24.26|59
1638958800000|2021-12-08 10:20:00|24.32|24.24|24.39|24.31|24.39|24.31|24.32|24.24|107
1638959100000|2021-12-08 10:25:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|30
1638959400000|2021-12-08 10:30:00|24.4|24.32|24.45|24.37|24.5|24.42|24.39|24.31|97
1638959700000|2021-12-08 10:35:00|24.46|24.38|24.76|24.68|24.76|24.68|24.46|24.38|512
1638960000000|2021-12-08 10:40:00|24.74|24.66|24.69|24.61|24.76|24.68|24.67|24.59|47
1638960300000|2021-12-08 10:45:00|24.67|24.59|24.69|24.61|24.74|24.66|24.62|24.54|282
1638960600000|2021-12-08 10:50:00|24.67|24.59|24.71|24.63|24.74|24.66|24.64|24.56|105
1638960900000|2021-12-08 10:55:00|24.69|24.61|24.77|24.69|24.81|24.73|24.69|24.61|89
1638961200000|2021-12-08 11:00:00|24.79|24.71|24.87|24.79|24.88|24.8|24.74|24.66|211
1638961500000|2021-12-08 11:05:00|24.88|24.8|24.84|24.76|24.93|24.85|24.83|24.75|640
1638961800000|2021-12-08 11:10:00|24.83|24.75|24.69|24.61|24.84|24.76|24.64|24.56|263
1638962100000|2021-12-08 11:15:00|24.64|24.56|24.62|24.54|24.74|24.66|24.62|24.54|101
1638962400000|2021-12-08 11:20:00|24.64|24.56|24.67|24.59|24.67|24.59|24.55|24.47|58
1638962700000|2021-12-08 11:25:00|24.66|24.58|24.72|24.64|24.74|24.66|24.62|24.54|57
1638963000000|2021-12-08 11:30:00|24.71|24.63|24.69|24.61|24.71|24.63|24.67|24.59|42
1638963300000|2021-12-08 11:35:00|24.68|24.6|24.67|24.59|24.74|24.66|24.65|24.57|11
1638963600000|2021-12-08 11:40:00|24.66|24.58|24.62|24.54|24.67|24.59|24.57|24.49|57
1638963900000|2021-12-08 11:45:00|24.57|24.49|24.26|24.18|24.64|24.56|24.09|24.01|1244
1638964200000|2021-12-08 11:50:00|24.27|24.19|24|23.92|24.29|24.21|23.98|23.9|589
1638964500000|2021-12-08 11:55:00|23.98|23.9|24.18|24.1|24.22|24.14|23.97|23.89|113
1638964800000|2021-12-08 12:00:00|24.17|24.09|24.1|24.02|24.18|24.1|24.03|23.95|187
1638965100000|2021-12-08 12:05:00|24.13|24.05|24.31|24.23|24.31|24.23|24.1|24.02|94
1638965400000|2021-12-08 12:10:00|24.3|24.22|24.32|24.24|24.37|24.29|24.27|24.19|435
1638965700000|2021-12-08 12:15:00|24.3|24.22|24.25|24.17|24.32|24.24|24.21|24.13|363
1638966000000|2021-12-08 12:20:00|24.26|24.18|24.29|24.21|24.3|24.22|24.25|24.17|41
1638966300000|2021-12-08 12:25:00|24.26|24.18|24.25|24.17|24.3|24.22|24.24|24.16|68
1638966600000|2021-12-08 12:30:00|24.26|24.18|24.23|24.15|24.27|24.19|24.2|24.12|1238
1638966900000|2021-12-08 12:35:00|24.24|24.16|24.25|24.17|24.29|24.21|24.2|24.12|30
1638967200000|2021-12-08 12:40:00|24.27|24.19|24.32|24.24|24.32|24.24|24.25|24.17|107
1638967500000|2021-12-08 12:45:00|24.31|24.23|24.35|24.27|24.39|24.31|24.3|24.22|99
1638967800000|2021-12-08 12:50:00|24.34|24.26|24.34|24.26|24.34|24.26|24.29|24.21|23
1638968100000|2021-12-08 12:55:00|24.35|24.27|24.33|24.25|24.35|24.27|24.29|24.21|39
1638968400000|2021-12-08 13:00:00|24.32|24.24|24.32|24.24|24.34|24.26|24.29|24.21|23
1638968700000|2021-12-08 13:05:00|24.34|24.26|24.3|24.22|24.34|24.26|24.27|24.19|26
1638969000000|2021-12-08 13:10:00|24.29|24.21|24.25|24.17|24.29|24.21|24.25|24.17|23
1638969300000|2021-12-08 13:15:00|24.26|24.18|24.25|24.17|24.27|24.19|24.2|24.12|25
1638969600000|2021-12-08 13:20:00|24.27|24.19|24.32|24.24|24.32|24.24|24.25|24.17|20
1638969900000|2021-12-08 13:25:00|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|10
1638970200000|2021-12-08 13:30:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|135
1638970500000|2021-12-08 13:35:00|24.25|24.17|24.27|24.19|24.29|24.21|24.25|24.17|319
1638970800000|2021-12-08 13:40:00|24.29|24.21|24.32|24.24|24.34|24.26|24.27|24.19|966
1638971100000|2021-12-08 13:45:00|24.33|24.25|24.34|24.26|24.34|24.26|24.3|24.22|42
1638971400000|2021-12-08 13:50:00|24.33|24.25|24.34|24.26|24.34|24.26|24.32|24.24|29
1638971700000|2021-12-08 13:55:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|33
1638972000000|2021-12-08 14:00:00|24.32|24.24|24.39|24.31|24.39|24.31|24.32|24.24|69
1638972300000|2021-12-08 14:05:00|24.35|24.27|24.38|24.3|24.39|24.31|24.34|24.26|90
1638972600000|2021-12-08 14:10:00|24.37|24.29|24.41|24.33|24.41|24.33|24.36|24.28|67
1638972900000|2021-12-08 14:15:00|24.46|24.38|24.41|24.33|24.46|24.38|24.39|24.31|123
1638973200000|2021-12-08 14:20:00|24.44|24.36|24.44|24.36|24.44|24.36|24.4|24.32|108
1638973500000|2021-12-08 14:25:00|24.42|24.34|24.39|24.31|24.42|24.34|24.35|24.27|136
1638973800000|2021-12-08 14:30:00|24.37|24.29|24.52|24.44|24.57|24.49|24.34|24.26|483
1638974100000|2021-12-08 14:35:00|24.51|24.43|24.64|24.56|24.64|24.56|24.46|24.38|507
1638974400000|2021-12-08 14:40:00|24.62|24.54|24.43|24.35|24.64|24.56|24.41|24.33|606
1638974700000|2021-12-08 14:45:00|24.41|24.33|24.16|24.08|24.45|24.37|24.16|24.08|629
1638975000000|2021-12-08 14:50:00|24.17|24.09|24.21|24.13|24.23|24.15|24.11|24.03|305
1638975300000|2021-12-08 14:55:00|24.23|24.15|24.34|24.26|24.36|24.28|24.21|24.13|445
1638975600000|2021-12-08 15:00:00|24.28|24.2|24.29|24.21|24.34|24.26|24.2|24.12|540
1638975900000|2021-12-08 15:05:00|24.31|24.23|24.34|24.26|24.41|24.33|24.23|24.15|572
1638976200000|2021-12-08 15:10:00|24.31|24.23|24.29|24.21|24.36|24.28|24.19|24.11|574
1638976500000|2021-12-08 15:15:00|24.28|24.2|24.24|24.16|24.28|24.2|24.22|24.14|501
1638976800000|2021-12-08 15:20:00|24.23|24.15|24.13|24.05|24.23|24.15|24.09|24.01|315
1638977100000|2021-12-08 15:25:00|24.11|24.03|24.33|24.25|24.33|24.25|24.11|24.03|486
1638977400000|2021-12-08 15:30:00|24.31|24.23|24.25|24.17|24.33|24.25|24.17|24.09|367
1638977700000|2021-12-08 15:35:00|24.26|24.18|24.28|24.2|24.28|24.2|24.23|24.15|276
1638978000000|2021-12-08 15:40:00|24.25|24.17|24.28|24.2|24.34|24.26|24.24|24.16|335
1638978300000|2021-12-08 15:45:00|24.29|24.21|24.28|24.2|24.39|24.31|24.24|24.16|281
1638978600000|2021-12-08 15:50:00|24.31|24.23|24.31|24.23|24.34|24.26|24.28|24.2|339
1638978900000|2021-12-08 15:55:00|24.3|24.22|24.35|24.27|24.35|24.27|24.29|24.21|212
1638979200000|2021-12-08 16:00:00|24.4|24.32|24.4|24.32|24.45|24.37|24.35|24.27|345
1638979500000|2021-12-08 16:05:00|24.36|24.28|24.36|24.28|24.43|24.35|24.33|24.25|523
1638979800000|2021-12-08 16:10:00|24.38|24.3|24.23|24.15|24.38|24.3|24.23|24.15|493
1638980100000|2021-12-08 16:15:00|24.24|24.16|24.21|24.13|24.28|24.2|24.21|24.13|300
1638980400000|2021-12-08 16:20:00|24.19|24.11|23.98|23.9|24.21|24.13|23.96|23.88|1324
1638980700000|2021-12-08 16:25:00|24.01|23.93|23.96|23.88|24.01|23.93|23.94|23.86|1779
1638981000000|2021-12-08 16:30:00|23.95|23.87|24.06|23.98|24.11|24.03|23.84|23.76|505
1638981300000|2021-12-08 16:35:00|24.08|24|24.01|23.93|24.08|24|23.99|23.91|187
1638981600000|2021-12-08 16:40:00|24.02|23.94|23.96|23.88|24.02|23.94|23.96|23.88|97
1638981900000|2021-12-08 16:45:00|23.94|23.86|23.84|23.76|23.96|23.88|23.84|23.76|138
1638982200000|2021-12-08 16:50:00|23.81|23.73|23.8|23.72|23.84|23.76|23.77|23.69|88
1638982500000|2021-12-08 16:55:00|23.81|23.73|23.81|23.73|23.84|23.76|23.77|23.69|44
1638982800000|2021-12-08 17:00:00|23.82|23.74|23.79|23.71|23.84|23.76|23.77|23.69|64
1638983100000|2021-12-08 17:05:00|23.77|23.69|23.75|23.67|23.82|23.74|23.72|23.64|22
1638983400000|2021-12-08 17:10:00|23.74|23.66|23.75|23.67|23.77|23.69|23.72|23.64|31
1638983700000|2021-12-08 17:15:00|23.77|23.69|23.81|23.73|23.82|23.74|23.75|23.67|25
1638984000000|2021-12-08 17:20:00|23.82|23.74|23.86|23.78|23.87|23.79|23.81|23.73|34
1638984300000|2021-12-08 17:25:00|23.84|23.76|23.82|23.74|23.86|23.78|23.81|23.73|4
1638984600000|2021-12-08 17:30:00|23.84|23.76|23.82|23.74|23.87|23.79|23.81|23.73|52
1638984900000|2021-12-08 17:35:00|23.81|23.73|23.76|23.68|23.82|23.74|23.76|23.68|6
1638985200000|2021-12-08 17:40:00|23.75|23.67|23.76|23.68|23.76|23.68|23.72|23.64|22
1638985500000|2021-12-08 17:45:00|23.75|23.67|23.71|23.63|23.76|23.68|23.71|23.63|49
1638985800000|2021-12-08 17:50:00|23.69|23.61|23.69|23.61|23.7|23.62|23.69|23.61|11
1638986100000|2021-12-08 17:55:00|23.7|23.62|23.69|23.61|23.71|23.63|23.69|23.61|22
1638986400000|2021-12-08 18:00:00|23.7|23.62|23.69|23.61|23.76|23.68|23.69|23.61|22
1638986700000|2021-12-08 18:05:00|23.68|23.6|23.69|23.61|23.74|23.66|23.68|23.6|17
1638987000000|2021-12-08 18:10:00|23.67|23.59|23.71|23.63|23.74|23.66|23.65|23.57|8
1638987300000|2021-12-08 18:15:00|23.69|23.61|23.64|23.56|23.69|23.61|23.62|23.54|47
1638987600000|2021-12-08 18:20:00|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|3
1638987900000|2021-12-08 18:25:00|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|19
1638988200000|2021-12-08 18:30:00|23.61|23.53|23.61|23.53|23.66|23.58|23.59|23.51|51
1638988500000|2021-12-08 18:35:00|23.59|23.51|23.59|23.51|23.61|23.53|23.59|23.51|16
1638988800000|2021-12-08 18:40:00|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|21
1638989100000|2021-12-08 18:45:00|23.54|23.46|23.51|23.43|23.56|23.48|23.51|23.43|33
1638989400000|2021-12-08 18:50:00|23.52|23.44|23.56|23.48|23.61|23.53|23.52|23.44|21
1638989700000|2021-12-08 18:55:00|23.61|23.53|23.66|23.58|23.66|23.58|23.58|23.5|34
1638990000000|2021-12-08 19:00:00|23.64|23.56|23.56|23.48|23.65|23.57|23.54|23.46|4
1638990300000|2021-12-08 19:05:00|23.57|23.49|23.61|23.53|23.61|23.53|23.55|23.47|3
1638990600000|2021-12-08 19:10:00|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|5
1638990900000|2021-12-08 19:15:00|23.66|23.58|23.64|23.56|23.72|23.64|23.64|23.56|32
1638991200000|2021-12-08 19:20:00|23.66|23.58|23.62|23.54|23.67|23.59|23.62|23.54|7
1638991500000|2021-12-08 19:25:00|23.61|23.53|23.6|23.52|23.62|23.54|23.6|23.52|15
1638991800000|2021-12-08 19:30:00|23.62|23.54|23.62|23.54|23.62|23.54|23.6|23.52|8
1638992100000|2021-12-08 19:35:00|23.67|23.59|23.62|23.54|23.67|23.59|23.62|23.54|3
1638992400000|2021-12-08 19:40:00|23.65|23.57|23.61|23.53|23.65|23.57|23.6|23.52|14
1638992700000|2021-12-08 19:45:00|23.62|23.54|23.57|23.49|23.62|23.54|23.55|23.47|8
1638993000000|2021-12-08 19:50:00|||||||||5
1638993300000|2021-12-08 19:55:00|23.55|23.47|23.5|23.42|23.55|23.47|23.5|23.42|28
1638993600000|2021-12-08 20:00:00|23.48|23.4|23.54|23.46|23.56|23.48|23.46|23.38|8
1638993900000|2021-12-08 20:05:00|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|6
1638994200000|2021-12-08 20:10:00|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|5
1638994800000|2021-12-08 20:20:00|23.5|23.42|23.45|23.37|23.5|23.42|23.44|23.36|46
1638995100000|2021-12-08 20:25:00|23.44|23.36|23.43|23.35|23.46|23.38|23.43|23.35|10
1638995400000|2021-12-08 20:30:00|23.45|23.37|23.42|23.34|23.47|23.39|23.41|23.33|67
1638995700000|2021-12-08 20:35:00|23.45|23.37|23.47|23.39|23.52|23.44|23.45|23.37|34
1638996000000|2021-12-08 20:40:00|23.48|23.4|23.57|23.49|23.57|23.49|23.47|23.39|30
1638996300000|2021-12-08 20:45:00|23.55|23.47|23.47|23.39|23.57|23.49|23.47|23.39|11
1638996600000|2021-12-08 20:50:00|23.45|23.37|23.38|23.3|23.45|23.37|23.38|23.3|25
1638996900000|2021-12-08 20:55:00|23.4|23.32|23.34|23.09|23.42|23.34|23.2|23.09|169
1639008900000|2021-12-09 00:15:00|23.26|22.96|23.19|22.89|23.26|22.96|23.17|22.87|0
1639009200000|2021-12-09 00:20:00|23.2|22.9|23.17|22.87|23.46|23.16|23.17|22.87|0
1639009500000|2021-12-09 00:25:00|23.18|22.88|23.19|22.89|23.19|22.89|23.18|22.88|0
1639009800000|2021-12-09 00:30:00|23.2|22.9|23.2|22.9|23.2|22.9|23.19|22.89|0
1639010100000|2021-12-09 00:35:00|23.22|22.92|23.22|22.92|23.24|22.94|23.22|22.92|0
1639010400000|2021-12-09 00:40:00|23.24|22.94|23.22|22.92|23.25|22.95|23.22|22.92|0
1639010700000|2021-12-09 00:45:00|23.24|22.94|23.24|22.94|23.24|22.94|23.22|22.92|0
1639011000000|2021-12-09 00:50:00|23.22|22.92|23.24|22.94|23.24|22.94|23.22|22.92|0
1639011300000|2021-12-09 00:55:00|23.22|22.92|23.24|22.94|23.24|22.94|23.22|22.92|0
1639011600000|2021-12-09 01:00:00|23.18|23.1|23.22|22.92|23.25|23.1|23.18|22.92|0
1639011900000|2021-12-09 01:05:00|23.21|22.91|23.21|22.91|23.21|22.91|23.2|22.9|0
1639012200000|2021-12-09 01:10:00|23.24|22.94|23.19|22.89|23.24|22.94|23.19|22.89|0
1639013400000|2021-12-09 01:30:00|23.17|22.87|23.19|22.89|23.19|22.89|23.17|22.87|0
1639013700000|2021-12-09 01:35:00|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|0
1639014300000|2021-12-09 01:45:00|23.19|22.89|23.19|22.89|23.21|22.91|23.19|22.89|0
1639014600000|2021-12-09 01:50:00|23.2|22.9|23.19|22.89|23.21|22.91|23.19|22.89|0
1639014900000|2021-12-09 01:55:00|23.2|22.9|23.19|22.89|23.2|22.9|23.19|22.89|0
1639015500000|2021-12-09 02:05:00|23.15|22.9|23.15|22.9|23.19|22.9|23.14|22.87|0
1639016100000|2021-12-09 02:15:00|23.14|22.89|23.15|22.9|23.15|22.9|23.14|22.89|0
1639016400000|2021-12-09 02:20:00|23.14|22.89|23.15|22.9|23.15|22.9|23.14|22.89|0
1639016700000|2021-12-09 02:25:00|23.13|22.88|23.1|22.8|23.13|22.94|23.02|22.8|3
1639017000000|2021-12-09 02:30:00|23.02|22.94|23.04|22.96|23.12|22.96|23.02|22.81|4
1639017300000|2021-12-09 02:35:00|23.1|22.8|23.1|22.8|23.11|22.81|23.1|22.8|5
1639017900000|2021-12-09 02:45:00|23.11|22.81|23.1|22.8|23.11|22.82|23.05|22.79|0
1639018500000|2021-12-09 02:55:00|23.05|22.79|23.09|22.79|23.09|22.79|23.05|22.79|0
1639018800000|2021-12-09 03:00:00|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1639019100000|2021-12-09 03:05:00|23.11|22.81|23.05|22.8|23.11|22.82|23.05|22.8|0
1639020000000|2021-12-09 03:20:00|23.09|22.79|23.1|22.8|23.12|22.85|23.09|22.79|0
1639020300000|2021-12-09 03:25:00|23.05|22.82|23.05|22.8|23.1|22.82|23.05|22.8|0
1639020900000|2021-12-09 03:35:00|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1639021200000|2021-12-09 03:40:00|23.11|22.81|23.09|22.79|23.11|22.81|23.05|22.79|0
1639021500000|2021-12-09 03:45:00|23.11|22.81|23.11|22.81|23.11|22.81|23.09|22.79|0
1639021800000|2021-12-09 03:50:00|23.09|22.79|23.11|22.81|23.13|22.83|23.09|22.79|0
1639022100000|2021-12-09 03:55:00|23.1|22.8|23.26|22.96|23.33|23.03|23.09|22.8|0
1639022400000|2021-12-09 04:00:00|23.27|22.97|23.27|22.97|23.33|23.03|23.26|22.96|0
1639022700000|2021-12-09 04:05:00|23.29|22.99|23.18|22.88|23.29|22.99|23.16|22.86|0
1639023000000|2021-12-09 04:10:00|23.19|22.89|23.19|22.89|23.19|22.89|23.18|22.88|0
1639023300000|2021-12-09 04:15:00|23.21|22.91|23.21|22.91|23.21|22.91|23.19|22.89|0
1639023600000|2021-12-09 04:20:00|23.19|22.89|23.19|22.89|23.21|22.91|23.19|22.89|0
1639023900000|2021-12-09 04:25:00|23.21|22.91|23.21|22.91|23.21|22.91|23.19|22.89|0
1639024200000|2021-12-09 04:30:00|23.19|22.89|23.23|22.93|23.23|22.93|23.17|22.87|0
1639024500000|2021-12-09 04:35:00|23.21|22.91|23.23|22.93|23.23|22.93|23.19|22.89|0
1639024800000|2021-12-09 04:40:00|23.19|22.89|23.23|22.93|23.26|22.96|23.19|22.89|0
1639025100000|2021-12-09 04:45:00|23.24|22.94|23.26|22.96|23.26|22.96|23.2|22.9|0
1639025400000|2021-12-09 04:50:00|23.25|22.95|23.3|23.05|23.31|23.09|23.17|22.94|0
1639025700000|2021-12-09 04:55:00|23.31|23.06|23.29|22.99|23.31|23.06|23.27|22.99|5
1639026000000|2021-12-09 05:00:00|23.3|23|23.27|22.97|23.3|23|23.21|22.91|0
1639026300000|2021-12-09 05:05:00|23.26|22.96|23.27|22.97|23.27|22.97|23.24|22.94|0
1639026600000|2021-12-09 05:10:00|23.26|22.96|23.3|23|23.31|23.01|23.26|22.96|0
1639026900000|2021-12-09 05:15:00|23.31|23.01|23.28|22.98|23.31|23.01|23.27|22.97|0
1639027200000|2021-12-09 05:20:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1639027500000|2021-12-09 05:25:00|23.28|22.98|23.27|22.97|23.3|23|23.24|22.94|0
1639027800000|2021-12-09 05:30:00|23.28|22.98|23.26|22.96|23.28|22.98|23.24|22.94|0
1639028100000|2021-12-09 05:35:00|23.25|22.95|23.25|22.95|23.26|22.96|23.22|22.92|0
1639028400000|2021-12-09 05:40:00|23.26|22.96|23.25|22.95|23.26|22.96|23.18|22.88|0
1639028700000|2021-12-09 05:45:00|23.22|22.92|23.22|22.92|23.25|23.12|23.2|22.92|15
1639029000000|2021-12-09 05:50:00|23.25|22.95|23.25|22.95|23.25|22.95|23.21|22.91|0
1639029300000|2021-12-09 05:55:00|23.22|22.92|23.26|22.96|23.26|22.96|23.22|22.92|0
1639029600000|2021-12-09 06:00:00|23.25|22.95|23.26|22.96|23.26|22.96|23.22|22.92|0
1639029900000|2021-12-09 06:05:00|23.23|22.93|23.22|22.92|23.26|22.96|23.21|22.91|0
1639030200000|2021-12-09 06:10:00|23.21|22.91|23.23|22.93|23.25|22.95|23.21|22.91|0
1639030500000|2021-12-09 06:15:00|23.25|22.95|23.27|22.97|23.27|22.97|23.21|22.91|0
1639030800000|2021-12-09 06:20:00|23.26|22.96|23.23|22.93|23.27|22.97|23.22|22.92|0
1639031100000|2021-12-09 06:25:00|23.22|22.92|23.26|22.96|23.27|22.97|23.22|22.92|0
1639031400000|2021-12-09 06:30:00|23.27|22.97|23.24|22.94|23.27|22.97|23.19|22.94|0
1639031700000|2021-12-09 06:35:00|23.21|22.96|23.21|22.96|23.24|22.96|23.21|22.94|0
1639032000000|2021-12-09 06:40:00|23.19|22.94|23.18|22.93|23.24|22.96|23.18|22.93|0
1639032300000|2021-12-09 06:45:00|23.19|22.94|23.21|22.96|23.32|23.07|23.18|22.93|25
1639032600000|2021-12-09 06:50:00|23.2|22.95|23.22|22.97|23.22|22.97|23.2|22.95|2
1639032900000|2021-12-09 06:55:00|23.16|23.08|23.22|22.97|23.22|23.08|23.16|22.97|23
1639033200000|2021-12-09 07:00:00|23.23|22.98|23.09|23.01|23.25|23.08|23.09|22.93|25
1639033500000|2021-12-09 07:05:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|6
1639033800000|2021-12-09 07:10:00|23.09|23.01|23.05|22.97|23.11|23.03|23.05|22.97|43
1639034100000|2021-12-09 07:15:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|105
1639034400000|2021-12-09 07:20:00|23.03|22.95|22.98|22.9|23.03|22.95|22.97|22.89|25
1639034700000|2021-12-09 07:25:00|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|3
1639035000000|2021-12-09 07:30:00|22.98|22.9|22.97|22.89|22.98|22.9|22.96|22.88|0
1639035300000|2021-12-09 07:35:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|1
1639035600000|2021-12-09 07:40:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|15
1639035900000|2021-12-09 07:45:00|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|1
1639036200000|2021-12-09 07:50:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|47
1639036500000|2021-12-09 07:55:00|23|22.92|23.02|22.94|23.04|22.96|23|22.92|41
1639036800000|2021-12-09 08:00:00|23.03|22.95|23.16|23.08|23.17|23.09|23.03|22.95|92
1639037100000|2021-12-09 08:05:00|23.17|23.09|23.25|23.17|23.28|23.2|23.13|23.05|249
1639037400000|2021-12-09 08:10:00|23.27|23.19|23.3|23.22|23.32|23.24|23.25|23.17|162
1639037700000|2021-12-09 08:15:00|23.28|23.2|23.3|23.22|23.32|23.24|23.27|23.19|381
1639038000000|2021-12-09 08:20:00|23.29|23.21|23.23|23.15|23.3|23.22|23.23|23.15|144
1639038300000|2021-12-09 08:25:00|23.28|23.2|23.23|23.15|23.3|23.22|23.23|23.15|32
1639038600000|2021-12-09 08:30:00|23.27|23.19|23.2|23.12|23.27|23.19|23.2|23.12|82
1639038900000|2021-12-09 08:35:00|23.21|23.13|23.27|23.19|23.28|23.2|23.21|23.13|190
1639039200000|2021-12-09 08:40:00|23.23|23.15|23.28|23.2|23.28|23.2|23.23|23.15|68
1639039500000|2021-12-09 08:45:00|23.27|23.19|23.27|23.19|23.28|23.2|23.25|23.17|103
1639039800000|2021-12-09 08:50:00|23.28|23.2|23.28|23.2|23.3|23.22|23.28|23.2|7
1639040100000|2021-12-09 08:55:00|23.3|23.22|23.27|23.19|23.3|23.22|23.25|23.17|57
1639040400000|2021-12-09 09:00:00|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|20
1639040700000|2021-12-09 09:05:00|23.23|23.15|23.25|23.17|23.27|23.19|23.2|23.12|64
1639041000000|2021-12-09 09:10:00|23.27|23.19|23.27|23.19|23.3|23.22|23.25|23.17|13
1639041300000|2021-12-09 09:15:00|23.26|23.18|23.27|23.19|23.27|23.19|23.22|23.14|77
1639041600000|2021-12-09 09:20:00|23.26|23.18|23.22|23.14|23.26|23.18|23.2|23.12|21
1639041900000|2021-12-09 09:25:00|23.25|23.17|23.25|23.17|23.26|23.18|23.2|23.12|40
1639042200000|2021-12-09 09:30:00|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|21
1639042500000|2021-12-09 09:35:00|23.18|23.1|23.22|23.14|23.25|23.17|23.18|23.1|140
1639042800000|2021-12-09 09:40:00|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|42
1639043100000|2021-12-09 09:45:00|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|1
1639043400000|2021-12-09 09:50:00|23.21|23.13|23.25|23.17|23.27|23.19|23.2|23.12|163
1639043700000|2021-12-09 09:55:00|23.27|23.19|23.27|23.19|23.28|23.2|23.27|23.19|11
1639044000000|2021-12-09 10:00:00|23.3|23.22|23.38|23.3|23.4|23.32|23.3|23.22|243
1639044300000|2021-12-09 10:05:00|23.41|23.33|23.52|23.44|23.53|23.45|23.41|23.33|143
1639044600000|2021-12-09 10:10:00|23.5|23.42|23.57|23.49|23.6|23.52|23.48|23.4|253
1639044900000|2021-12-09 10:15:00|23.56|23.48|23.58|23.5|23.62|23.54|23.53|23.45|992
1639045200000|2021-12-09 10:20:00|23.59|23.51|23.53|23.45|23.59|23.51|23.53|23.45|160
1639045500000|2021-12-09 10:25:00|23.54|23.46|23.45|23.37|23.54|23.46|23.43|23.35|31
1639045800000|2021-12-09 10:30:00|23.43|23.35|23.38|23.3|23.43|23.35|23.28|23.2|221
1639046100000|2021-12-09 10:35:00|23.37|23.29|23.33|23.25|23.38|23.3|23.33|23.25|124
1639046400000|2021-12-09 10:40:00|23.34|23.26|23.33|23.25|23.38|23.3|23.32|23.24|112
1639046700000|2021-12-09 10:45:00|23.32|23.24|23.33|23.25|23.37|23.29|23.32|23.24|74
1639047000000|2021-12-09 10:50:00|23.32|23.24|23.28|23.2|23.33|23.25|23.27|23.19|42
1639047300000|2021-12-09 10:55:00|23.27|23.19|23.33|23.25|23.33|23.25|23.27|23.19|31
1639047600000|2021-12-09 11:00:00|23.32|23.24|23.24|23.16|23.32|23.24|23.22|23.14|65
1639047900000|2021-12-09 11:05:00|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|29
1639048200000|2021-12-09 11:10:00|23.3|23.22|23.43|23.35|23.45|23.37|23.29|23.21|322
1639048500000|2021-12-09 11:15:00|23.42|23.34|23.38|23.3|23.45|23.37|23.38|23.3|140
1639048800000|2021-12-09 11:20:00|23.37|23.29|23.44|23.36|23.44|23.36|23.37|23.29|57
1639049100000|2021-12-09 11:25:00|23.42|23.34|23.39|23.31|23.44|23.36|23.37|23.29|91
1639049400000|2021-12-09 11:30:00|23.38|23.3|23.37|23.29|23.39|23.31|23.34|23.26|8
1639049700000|2021-12-09 11:35:00|23.39|23.31|23.44|23.36|23.44|23.36|23.37|23.29|50
1639050000000|2021-12-09 11:40:00|23.45|23.37|23.44|23.36|23.49|23.41|23.44|23.36|62
1639050300000|2021-12-09 11:45:00|23.45|23.37|23.49|23.41|23.5|23.42|23.44|23.36|30
1639050600000|2021-12-09 11:50:00|23.5|23.42|23.44|23.36|23.5|23.42|23.44|23.36|26
1639050900000|2021-12-09 11:55:00|23.45|23.37|23.42|23.34|23.45|23.37|23.4|23.32|17
1639051200000|2021-12-09 12:00:00|23.44|23.36|23.37|23.29|23.44|23.36|23.35|23.27|47
1639051500000|2021-12-09 12:05:00|23.35|23.27|23.32|23.24|23.37|23.29|23.29|23.21|25
1639051800000|2021-12-09 12:10:00|23.34|23.26|23.34|23.26|23.39|23.31|23.34|23.26|12
1639052100000|2021-12-09 12:15:00|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|85
1639052400000|2021-12-09 12:20:00|23.33|23.25|23.39|23.31|23.39|23.31|23.32|23.24|72
1639052700000|2021-12-09 12:25:00|23.44|23.36|23.44|23.36|23.45|23.37|23.39|23.31|281
1639053000000|2021-12-09 12:30:00|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|68
1639053300000|2021-12-09 12:35:00|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|26
1639053600000|2021-12-09 12:40:00|23.41|23.33|23.49|23.41|23.49|23.41|23.39|23.31|28
1639053900000|2021-12-09 12:45:00|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|66
1639054200000|2021-12-09 12:50:00|23.56|23.48|23.59|23.51|23.62|23.54|23.55|23.47|328
1639054500000|2021-12-09 12:55:00|23.57|23.49|23.55|23.47|23.57|23.49|23.55|23.47|115
1639054800000|2021-12-09 13:00:00|23.57|23.49|23.59|23.51|23.59|23.51|23.55|23.47|46
1639055100000|2021-12-09 13:05:00|23.55|23.47|23.52|23.44|23.55|23.47|23.52|23.44|62
1639055400000|2021-12-09 13:10:00|23.57|23.49|23.67|23.59|23.67|23.59|23.54|23.46|205
1639055700000|2021-12-09 13:15:00|23.65|23.57|23.64|23.56|23.65|23.57|23.64|23.56|47
1639056000000|2021-12-09 13:20:00|23.65|23.57|23.7|23.62|23.72|23.64|23.64|23.56|186
1639056300000|2021-12-09 13:25:00|23.69|23.61|23.69|23.61|23.72|23.64|23.67|23.59|152
1639056600000|2021-12-09 13:30:00|23.7|23.62|23.77|23.69|23.82|23.74|23.65|23.57|243
1639056900000|2021-12-09 13:35:00|23.8|23.72|23.72|23.64|23.8|23.72|23.72|23.64|95
1639057200000|2021-12-09 13:40:00|23.7|23.62|23.67|23.59|23.72|23.64|23.67|23.59|79
1639057500000|2021-12-09 13:45:00|23.65|23.57|23.67|23.59|23.67|23.59|23.62|23.54|35
1639057800000|2021-12-09 13:50:00|23.65|23.57|23.62|23.54|23.67|23.59|23.62|23.54|60
1639058100000|2021-12-09 13:55:00|||||||||21
1639058400000|2021-12-09 14:00:00|23.6|23.52|23.62|23.54|23.62|23.54|23.57|23.49|94
1639058700000|2021-12-09 14:05:00|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|31
1639059000000|2021-12-09 14:10:00|23.5|23.42|23.49|23.41|23.52|23.44|23.47|23.39|82
1639059300000|2021-12-09 14:15:00|23.5|23.42|23.44|23.36|23.5|23.42|23.44|23.36|139
1639059600000|2021-12-09 14:20:00|23.45|23.37|23.5|23.42|23.52|23.44|23.44|23.36|71
1639059900000|2021-12-09 14:25:00|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|67
1639060200000|2021-12-09 14:30:00|23.44|23.36|23.29|23.21|23.47|23.39|23.29|23.21|374
1639060500000|2021-12-09 14:35:00|23.28|23.2|23.29|23.21|23.34|23.26|23.24|23.16|342
1639060800000|2021-12-09 14:40:00|23.3|23.22|23.41|23.33|23.41|23.33|23.29|23.21|268
1639061100000|2021-12-09 14:45:00|23.4|23.32|23.44|23.36|23.44|23.36|23.34|23.26|236
1639061400000|2021-12-09 14:50:00|23.43|23.35|23.4|23.32|23.49|23.41|23.37|23.29|312
1639061700000|2021-12-09 14:55:00|23.41|23.33|23.44|23.36|23.54|23.46|23.39|23.31|275
1639062000000|2021-12-09 15:00:00|23.41|23.33|23.24|23.16|23.46|23.38|23.24|23.16|268
1639062300000|2021-12-09 15:05:00|23.26|23.18|23.29|23.21|23.31|23.23|23.22|23.14|151
1639062600000|2021-12-09 15:10:00|23.26|23.18|23.29|23.21|23.29|23.21|23.22|23.14|93
1639062900000|2021-12-09 15:15:00|23.27|23.19|23.27|23.19|23.29|23.21|23.22|23.14|523
1639063200000|2021-12-09 15:20:00|23.26|23.18|23.32|23.24|23.37|23.29|23.21|23.13|257
1639063500000|2021-12-09 15:25:00|23.34|23.26|23.44|23.36|23.44|23.36|23.32|23.24|299
1639063800000|2021-12-09 15:30:00|23.43|23.35|23.49|23.41|23.52|23.44|23.37|23.29|216
1639064100000|2021-12-09 15:35:00|23.51|23.43|23.67|23.59|23.74|23.66|23.49|23.41|285
1639064400000|2021-12-09 15:40:00|23.66|23.58|23.64|23.56|23.69|23.61|23.56|23.48|905
1639064700000|2021-12-09 15:45:00|23.62|23.54|23.47|23.39|23.62|23.54|23.47|23.39|98
1639065000000|2021-12-09 15:50:00|23.52|23.44|23.48|23.4|23.59|23.51|23.47|23.39|110
1639065300000|2021-12-09 15:55:00|23.49|23.41|23.44|23.36|23.49|23.41|23.42|23.34|106
1639065600000|2021-12-09 16:00:00|23.43|23.35|23.54|23.46|23.54|23.46|23.42|23.34|380
1639065900000|2021-12-09 16:05:00|23.52|23.44|23.54|23.46|23.54|23.46|23.49|23.41|164
1639066200000|2021-12-09 16:10:00|23.55|23.47|23.59|23.51|23.62|23.54|23.54|23.46|149
1639066500000|2021-12-09 16:15:00|23.57|23.49|23.66|23.58|23.67|23.59|23.57|23.49|322
1639066800000|2021-12-09 16:20:00|23.67|23.59|23.51|23.43|23.67|23.59|23.51|23.43|505
1639067100000|2021-12-09 16:25:00|23.47|23.39|23.44|23.36|23.51|23.43|23.42|23.34|393
1639067400000|2021-12-09 16:30:00|23.43|23.35|23.41|23.33|23.43|23.35|23.32|23.24|232
1639067700000|2021-12-09 16:35:00|23.42|23.34|23.46|23.38|23.51|23.43|23.41|23.33|62
1639068000000|2021-12-09 16:40:00|23.45|23.37|23.5|23.42|23.51|23.43|23.44|23.36|39
1639068300000|2021-12-09 16:45:00|23.51|23.43|23.61|23.53|23.61|23.53|23.51|23.43|31
1639068600000|2021-12-09 16:50:00|23.59|23.51|23.61|23.53|23.61|23.53|23.56|23.48|11
1639068900000|2021-12-09 16:55:00|23.64|23.56|23.59|23.51|23.66|23.58|23.59|23.51|37
1639069200000|2021-12-09 17:00:00|23.6|23.52|23.66|23.58|23.71|23.63|23.54|23.46|36
1639069500000|2021-12-09 17:05:00|23.67|23.59|23.64|23.56|23.76|23.68|23.64|23.56|45
1639069800000|2021-12-09 17:10:00|23.65|23.57|23.59|23.51|23.67|23.59|23.58|23.5|52
1639070100000|2021-12-09 17:15:00|23.58|23.5|23.64|23.56|23.64|23.56|23.53|23.45|9
1639070400000|2021-12-09 17:20:00|23.62|23.54|23.47|23.39|23.64|23.56|23.47|23.39|29
1639070700000|2021-12-09 17:25:00|23.46|23.38|23.56|23.48|23.56|23.48|23.45|23.37|18
1639071000000|2021-12-09 17:30:00|23.55|23.47|23.54|23.46|23.59|23.51|23.54|23.46|8
1639071300000|2021-12-09 17:35:00|23.49|23.41|23.44|23.36|23.49|23.41|23.43|23.35|14
1639071600000|2021-12-09 17:40:00|23.46|23.38|23.34|23.26|23.46|23.38|23.33|23.25|7
1639071900000|2021-12-09 17:45:00|23.33|23.25|23.28|23.2|23.34|23.26|23.27|23.19|1
1639072200000|2021-12-09 17:50:00|23.29|23.21|23.28|23.2|23.31|23.23|23.27|23.19|1
1639072500000|2021-12-09 17:55:00|23.3|23.22|23.26|23.18|23.33|23.25|23.26|23.18|0
1639072800000|2021-12-09 18:00:00|23.28|23.2|23.38|23.3|23.38|23.3|23.28|23.2|34
1639073100000|2021-12-09 18:05:00|23.33|23.25|23.38|23.3|23.38|23.3|23.29|23.21|21
1639073400000|2021-12-09 18:10:00|23.33|23.25|23.35|23.27|23.38|23.3|23.29|23.21|34
1639073700000|2021-12-09 18:15:00|23.34|23.26|23.31|23.23|23.35|23.27|23.28|23.2|14
1639074000000|2021-12-09 18:20:00|23.33|23.25|23.44|23.36|23.44|23.36|23.33|23.25|9
1639074300000|2021-12-09 18:25:00|23.43|23.35|23.46|23.38|23.49|23.41|23.43|23.35|8
1639074600000|2021-12-09 18:30:00|23.44|23.36|23.38|23.3|23.44|23.36|23.38|23.3|15
1639074900000|2021-12-09 18:35:00|23.39|23.31|23.36|23.28|23.41|23.33|23.29|23.21|6
1639075200000|2021-12-09 18:40:00|23.38|23.3|23.51|23.43|23.51|23.43|23.36|23.28|33
1639075500000|2021-12-09 18:45:00|23.56|23.48|23.65|23.57|23.68|23.6|23.51|23.43|61
1639075800000|2021-12-09 18:50:00|23.66|23.58|23.59|23.51|23.68|23.6|23.56|23.48|10
1639076100000|2021-12-09 18:55:00|23.58|23.5|23.54|23.46|23.58|23.5|23.46|23.38|11
1639076400000|2021-12-09 19:00:00|23.56|23.48|23.61|23.53|23.61|23.53|23.51|23.43|18
1639076700000|2021-12-09 19:05:00|23.6|23.52|23.61|23.53|23.61|23.53|23.57|23.49|2
1639077000000|2021-12-09 19:10:00|23.59|23.51|23.66|23.58|23.69|23.61|23.58|23.5|4
1639077300000|2021-12-09 19:15:00|23.65|23.57|23.63|23.55|23.69|23.61|23.61|23.53|24
1639077600000|2021-12-09 19:20:00|23.6|23.52|23.55|23.47|23.63|23.55|23.55|23.47|6
1639077900000|2021-12-09 19:25:00|23.56|23.48|23.73|23.65|23.73|23.65|23.55|23.47|12
1639078200000|2021-12-09 19:30:00|23.71|23.63|23.76|23.68|23.76|23.68|23.71|23.63|13
1639078500000|2021-12-09 19:35:00|23.78|23.7|23.85|23.77|23.88|23.8|23.78|23.7|133
1639078800000|2021-12-09 19:40:00|23.86|23.78|23.94|23.86|23.98|23.9|23.86|23.78|38
1639079100000|2021-12-09 19:45:00|23.95|23.87|23.98|23.9|23.98|23.9|23.93|23.85|37
1639079400000|2021-12-09 19:50:00|23.99|23.91|24.11|24.03|24.15|24.07|23.99|23.91|27
1639079700000|2021-12-09 19:55:00|24.13|24.05|24.13|24.05|24.19|24.11|24.05|23.97|49
1639080000000|2021-12-09 20:00:00|24.14|24.06|24.05|23.97|24.18|24.1|24|23.92|15
1639080300000|2021-12-09 20:05:00|24.07|23.99|24.14|24.06|24.14|24.06|23.99|23.91|97
1639080600000|2021-12-09 20:10:00|24.17|24.09|24.27|24.19|24.35|24.27|24.12|24.04|106
1639080900000|2021-12-09 20:15:00|24.28|24.2|24.37|24.29|24.38|24.3|24.27|24.19|221
1639081200000|2021-12-09 20:20:00|24.38|24.3|24.46|24.38|24.46|24.38|24.3|24.22|34
1639081500000|2021-12-09 20:25:00|24.48|24.4|24.35|24.27|24.53|24.45|24.2|24.12|15
1639081800000|2021-12-09 20:30:00|24.33|24.25|24.28|24.2|24.36|24.25|24.22|24.06|7
1639082100000|2021-12-09 20:35:00|24.27|24.19|24.11|24.03|24.32|24.24|24.1|24.02|6
1639082400000|2021-12-09 20:40:00|24.1|24.02|24.02|23.94|24.18|24.1|23.95|23.83|1
1639082700000|2021-12-09 20:45:00|24.03|23.95|23.88|23.8|24.08|24|23.87|23.79|15
1639083000000|2021-12-09 20:50:00|23.89|23.81|24.02|23.94|24.03|23.95|23.8|23.72|13
1639083300000|2021-12-09 20:55:00|24.01|23.93|24.13|23.83|24.17|24.01|24.01|23.83|23
1639095300000|2021-12-10 00:15:00|23.85|23.55|24.04|23.74|24.04|23.74|23.85|23.55|0
1639095600000|2021-12-10 00:20:00|24.05|23.75|24.04|23.74|24.07|23.77|24.04|23.74|0
1639096200000|2021-12-10 00:30:00|24.06|23.76|24.04|23.74|24.07|23.77|24.04|23.74|0
1639096500000|2021-12-10 00:35:00|24.06|23.76|24.07|23.77|24.07|23.77|24.04|23.74|0
1639096800000|2021-12-10 00:40:00|24.06|23.76|24.06|23.76|24.07|23.77|24.04|23.74|0
1639097100000|2021-12-10 00:45:00|24.07|23.77|24.09|23.79|24.09|23.79|24.04|23.74|0
1639097400000|2021-12-10 00:50:00|24.07|23.77|24.06|23.76|24.08|23.78|24.06|23.76|0
1639097700000|2021-12-10 00:55:00|24.1|23.8|24.17|23.87|24.22|23.92|24.09|23.79|0
1639098000000|2021-12-10 01:00:00|24.14|23.89|24.21|23.91|24.21|23.91|24.14|23.85|0
1639098300000|2021-12-10 01:05:00|24.2|23.9|24.23|23.93|24.24|23.94|24.18|23.88|0
1639098600000|2021-12-10 01:10:00|24.21|23.91|24.18|23.88|24.21|23.91|24.13|23.83|0
1639098900000|2021-12-10 01:15:00|24.17|23.87|24.2|23.9|24.2|23.9|24.17|23.87|0
1639099200000|2021-12-10 01:20:00|24.19|23.89|24.13|23.83|24.19|23.89|24.09|23.79|0
1639099500000|2021-12-10 01:25:00|24.16|23.86|24.15|23.85|24.19|23.89|24.12|23.82|0
1639099800000|2021-12-10 01:30:00|24.14|23.84|24.03|23.73|24.15|23.85|24.03|23.73|0
1639100100000|2021-12-10 01:35:00|24.01|23.71|24.09|23.79|24.09|23.79|24.01|23.71|0
1639100400000|2021-12-10 01:40:00|24.08|23.78|24.05|23.75|24.08|23.78|24.04|23.74|0
1639100700000|2021-12-10 01:45:00|24.06|23.76|24.03|23.73|24.06|23.76|24.03|23.73|0
1639101000000|2021-12-10 01:50:00|24.02|23.72|24.01|23.71|24.02|23.72|24|23.7|0
1639101300000|2021-12-10 01:55:00|24.03|23.73|24.03|23.73|24.04|23.74|24|23.7|0
1639101600000|2021-12-10 02:00:00|24.02|23.72|24|23.7|24.04|23.74|23.99|23.69|0
1639101900000|2021-12-10 02:05:00|23.99|23.69|24|23.7|24.01|23.71|23.99|23.69|0
1639102200000|2021-12-10 02:10:00|23.99|23.69|24|23.7|24.02|23.72|23.99|23.69|0
1639102500000|2021-12-10 02:15:00|23.99|23.69|23.99|23.69|24.01|23.71|23.99|23.69|0
1639102800000|2021-12-10 02:20:00|24.01|23.71|23.94|23.64|24.02|23.72|23.94|23.64|0
1639103100000|2021-12-10 02:25:00|23.95|23.65|23.96|23.66|23.96|23.66|23.93|23.63|0
1639103400000|2021-12-10 02:30:00|23.94|23.64|23.96|23.66|23.96|23.66|23.94|23.64|0
1639103700000|2021-12-10 02:35:00|23.94|23.64|23.95|23.65|23.95|23.65|23.89|23.59|0
1639104000000|2021-12-10 02:40:00|23.97|23.67|23.99|23.69|24|23.7|23.95|23.65|0
1639104300000|2021-12-10 02:45:00|23.97|23.67|23.99|23.69|23.99|23.69|23.97|23.67|0
1639104600000|2021-12-10 02:50:00|23.95|23.65|23.98|23.68|24|23.7|23.95|23.65|0
1639104900000|2021-12-10 02:55:00|23.97|23.67|23.98|23.68|23.98|23.68|23.94|23.64|0
1639105200000|2021-12-10 03:00:00|23.97|23.67|23.97|23.67|23.99|23.69|23.96|23.66|0
1639105500000|2021-12-10 03:05:00|23.96|23.66|23.96|23.66|23.99|23.69|23.94|23.64|0
1639105800000|2021-12-10 03:10:00|23.94|23.64|23.96|23.66|23.97|23.67|23.94|23.64|0
1639106100000|2021-12-10 03:15:00|23.97|23.67|23.94|23.64|23.97|23.67|23.93|23.63|0
1639106400000|2021-12-10 03:20:00|23.92|23.62|23.92|23.62|23.92|23.62|23.85|23.55|0
1639106700000|2021-12-10 03:25:00|23.91|23.61|23.92|23.62|23.92|23.62|23.91|23.61|0
1639107000000|2021-12-10 03:30:00|23.91|23.61|23.92|23.62|23.92|23.62|23.9|23.6|0
1639107300000|2021-12-10 03:35:00|23.91|23.61|23.93|23.63|23.94|23.64|23.91|23.61|0
1639107600000|2021-12-10 03:40:00|23.92|23.62|23.93|23.63|23.93|23.63|23.91|23.61|0
1639107900000|2021-12-10 03:45:00|23.92|23.62|23.93|23.63|23.93|23.63|23.92|23.62|0
1639108200000|2021-12-10 03:50:00|23.92|23.62|23.93|23.63|23.95|23.65|23.92|23.62|0
1639108500000|2021-12-10 03:55:00|23.92|23.62|23.93|23.63|23.93|23.63|23.91|23.61|0
1639108800000|2021-12-10 04:00:00|23.92|23.62|23.98|23.68|24|23.7|23.92|23.62|0
1639109100000|2021-12-10 04:05:00|23.95|23.65|23.97|23.67|23.97|23.67|23.87|23.57|0
1639109400000|2021-12-10 04:10:00|23.95|23.65|23.97|23.67|23.98|23.68|23.95|23.65|0
1639109700000|2021-12-10 04:15:00|23.95|23.65|23.97|23.67|23.99|23.69|23.95|23.65|0
1639110000000|2021-12-10 04:20:00|23.96|23.66|23.97|23.67|23.97|23.67|23.95|23.65|0
1639110300000|2021-12-10 04:25:00|23.96|23.66|23.97|23.67|23.97|23.67|23.96|23.66|0
1639110600000|2021-12-10 04:30:00|23.96|23.66|23.99|23.69|23.99|23.69|23.91|23.61|0
1639110900000|2021-12-10 04:35:00|24|23.7|24|23.7|24|23.7|23.98|23.68|0
1639111200000|2021-12-10 04:40:00|23.99|23.69|24.03|23.73|24.03|23.73|23.97|23.67|0
1639111500000|2021-12-10 04:45:00|24.01|23.71|24|23.7|24.01|23.71|23.89|23.59|0
1639111800000|2021-12-10 04:50:00|23.99|23.69|24.06|23.76|24.06|23.76|23.99|23.69|0
1639112100000|2021-12-10 04:55:00|24|23.7|24.06|23.76|24.06|23.76|24|23.7|0
1639112400000|2021-12-10 05:00:00|23.98|23.68|24.07|23.77|24.09|23.79|23.98|23.68|0
1639112700000|2021-12-10 05:05:00|24.06|23.76|24.07|23.77|24.09|23.79|24.02|23.72|0
1639113000000|2021-12-10 05:10:00|24.09|23.79|24.07|23.77|24.1|23.8|24.06|23.76|0
1639113300000|2021-12-10 05:15:00|24.06|23.76|24.08|23.78|24.1|23.8|24.03|23.73|0
1639113600000|2021-12-10 05:20:00|24.07|23.77|24.1|23.8|24.1|23.8|24.03|23.73|0
1639113900000|2021-12-10 05:25:00|24.09|23.79|24.13|23.83|24.13|23.83|24|23.7|0
1639114200000|2021-12-10 05:30:00|24.09|23.79|24.08|23.78|24.13|23.83|24.08|23.78|0
1639114500000|2021-12-10 05:35:00|24.11|23.81|24.14|23.84|24.14|23.84|24.11|23.81|0
1639114800000|2021-12-10 05:40:00|24.11|23.81|24.21|23.91|24.21|23.91|24.11|23.81|0
1639115100000|2021-12-10 05:45:00|24.14|23.84|24.21|23.91|24.22|23.92|24.14|23.84|0
1639115400000|2021-12-10 05:50:00|24.2|23.9|24.23|23.93|24.23|23.93|24.2|23.9|0
1639115700000|2021-12-10 05:55:00|24.19|23.89|24.23|23.93|24.24|23.94|24.19|23.89|0
1639116000000|2021-12-10 06:00:00|24.2|23.9|24.19|23.89|24.23|23.93|24.19|23.89|0
1639116300000|2021-12-10 06:05:00|24.18|23.88|24.14|23.84|24.21|23.96|24.04|23.8|1
1639116600000|2021-12-10 06:10:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639116900000|2021-12-10 06:15:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639117500000|2021-12-10 06:25:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639117800000|2021-12-10 06:30:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639118100000|2021-12-10 06:35:00|24.1|23.8|24.14|23.84|24.14|23.84|24.09|23.79|0
1639118400000|2021-12-10 06:40:00|24.1|23.8|24.14|23.84|24.14|23.84|24.1|23.8|0
1639118700000|2021-12-10 06:45:00|24.1|23.8|24.14|23.84|24.14|23.84|24.09|23.79|0
1639119000000|2021-12-10 06:50:00|24.1|23.8|24.14|23.84|24.15|23.92|23.99|23.8|1
1639119300000|2021-12-10 06:55:00|24.13|23.83|24.11|23.81|24.13|23.83|24.11|23.81|0
1639119600000|2021-12-10 07:00:00|24.09|23.84|24.1|23.85|24.11|23.86|24.08|23.81|0
1639119900000|2021-12-10 07:05:00|24.12|23.87|24.12|23.87|24.12|23.87|24.12|23.87|1
1639120200000|2021-12-10 07:10:00|24.04|23.96|24.1|24.02|24.15|24.02|24.04|23.89|0
1639120500000|2021-12-10 07:15:00|24.19|23.94|24.08|24|24.19|24.03|24.08|23.94|0
1639120800000|2021-12-10 07:20:00|24.06|23.98|24.02|23.94|24.06|23.98|24.02|23.94|0
1639121100000|2021-12-10 07:25:00|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1639121400000|2021-12-10 07:30:00|24.03|23.95|24.04|23.96|24.04|23.96|24.02|23.94|4
1639121700000|2021-12-10 07:35:00|24.03|23.95|24.04|23.96|24.04|23.96|24.03|23.95|1
1639122000000|2021-12-10 07:40:00|24.06|23.98|24.06|23.98|24.09|24.01|24.04|23.96|0
1639122300000|2021-12-10 07:45:00|24.05|23.97|23.99|23.91|24.06|23.98|23.99|23.91|2
1639122600000|2021-12-10 07:50:00|24|23.92|23.99|23.91|24|23.92|23.99|23.91|2
1639122900000|2021-12-10 07:55:00|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|12
1639123200000|2021-12-10 08:00:00|23.94|23.86|23.94|23.86|24|23.92|23.89|23.81|37
1639123500000|2021-12-10 08:05:00|23.93|23.85|23.79|23.71|23.94|23.86|23.77|23.69|42
1639123800000|2021-12-10 08:10:00|23.77|23.69|23.84|23.76|23.89|23.81|23.77|23.69|48
1639124100000|2021-12-10 08:15:00|23.85|23.77|23.84|23.76|23.9|23.82|23.84|23.76|92
1639124400000|2021-12-10 08:20:00|23.8|23.72|23.84|23.76|23.84|23.76|23.79|23.71|23
1639124700000|2021-12-10 08:25:00|23.82|23.74|23.71|23.63|23.83|23.75|23.71|23.63|117
1639125000000|2021-12-10 08:30:00|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|120
1639125300000|2021-12-10 08:35:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|99
1639125600000|2021-12-10 08:40:00|23.71|23.63|23.67|23.59|23.72|23.64|23.67|23.59|39
1639125900000|2021-12-10 08:45:00|23.68|23.6|23.61|23.53|23.71|23.63|23.59|23.51|668
1639126200000|2021-12-10 08:50:00|23.57|23.49|23.51|23.43|23.61|23.53|23.51|23.43|27
1639126500000|2021-12-10 08:55:00|23.52|23.44|23.52|23.44|23.56|23.48|23.51|23.43|151
1639126800000|2021-12-10 09:00:00|23.54|23.46|23.59|23.51|23.59|23.51|23.54|23.46|6
1639127100000|2021-12-10 09:05:00|23.6|23.52|23.74|23.66|23.75|23.67|23.59|23.51|56
1639127400000|2021-12-10 09:10:00|23.72|23.64|23.7|23.62|23.74|23.66|23.69|23.61|57
1639127700000|2021-12-10 09:15:00|23.72|23.64|23.69|23.61|23.74|23.66|23.65|23.57|49
1639128000000|2021-12-10 09:20:00|23.67|23.59|23.64|23.56|23.69|23.61|23.64|23.56|43
1639128300000|2021-12-10 09:25:00|23.65|23.57|23.69|23.61|23.69|23.61|23.64|23.56|8
1639128600000|2021-12-10 09:30:00|23.64|23.56|23.62|23.54|23.65|23.57|23.59|23.51|36
1639128900000|2021-12-10 09:35:00|23.63|23.55|23.54|23.46|23.64|23.56|23.52|23.44|22
1639129200000|2021-12-10 09:40:00|23.56|23.48|23.59|23.51|23.63|23.55|23.54|23.46|6
1639129500000|2021-12-10 09:45:00|23.57|23.49|23.57|23.49|23.59|23.51|23.57|23.49|13
1639129800000|2021-12-10 09:50:00|23.54|23.46|23.56|23.48|23.57|23.49|23.52|23.44|13
1639130100000|2021-12-10 09:55:00|23.54|23.46|23.54|23.46|23.57|23.49|23.52|23.44|8
1639130400000|2021-12-10 10:00:00|23.53|23.45|23.56|23.48|23.59|23.51|23.52|23.44|26
1639130700000|2021-12-10 10:05:00|23.57|23.49|23.52|23.44|23.57|23.49|23.52|23.44|0
1639131000000|2021-12-10 10:10:00|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|17
1639131300000|2021-12-10 10:15:00|23.56|23.48|23.57|23.49|23.57|23.49|23.56|23.48|23
1639131600000|2021-12-10 10:20:00|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|51
1639131900000|2021-12-10 10:25:00|23.57|23.49|23.57|23.49|23.62|23.54|23.56|23.48|21
1639132200000|2021-12-10 10:30:00|23.56|23.48|23.56|23.48|23.57|23.49|23.56|23.48|343
1639132500000|2021-12-10 10:35:00|23.57|23.49|23.41|23.33|23.57|23.49|23.4|23.32|672
1639132800000|2021-12-10 10:40:00|23.43|23.35|23.46|23.38|23.48|23.4|23.41|23.33|192
1639133100000|2021-12-10 10:45:00|23.47|23.39|23.46|23.38|23.48|23.4|23.41|23.33|113
1639133400000|2021-12-10 10:50:00|23.47|23.39|23.48|23.4|23.51|23.43|23.46|23.38|26
1639133700000|2021-12-10 10:55:00|23.53|23.45|23.54|23.46|23.54|23.46|23.48|23.4|192
1639134000000|2021-12-10 11:00:00|23.53|23.45|23.44|23.36|23.54|23.46|23.44|23.36|35
1639134300000|2021-12-10 11:05:00|23.43|23.35|23.39|23.31|23.44|23.36|23.38|23.3|43
1639134600000|2021-12-10 11:10:00|23.44|23.36|23.41|23.33|23.44|23.36|23.41|23.33|22
1639134900000|2021-12-10 11:15:00|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|67
1639135200000|2021-12-10 11:20:00|23.4|23.32|23.41|23.33|23.41|23.33|23.39|23.31|32
1639135500000|2021-12-10 11:25:00|23.4|23.32|23.31|23.23|23.4|23.32|23.31|23.23|88
1639135800000|2021-12-10 11:30:00|23.34|23.26|23.35|23.27|23.36|23.28|23.31|23.23|43
1639136100000|2021-12-10 11:35:00|23.31|23.23|23.3|23.22|23.31|23.23|23.3|23.22|18
1639136400000|2021-12-10 11:40:00|23.29|23.21|23.25|23.17|23.3|23.22|23.21|23.13|48
1639136700000|2021-12-10 11:45:00|23.23|23.15|23.18|23.1|23.24|23.16|23.18|23.1|35
1639137000000|2021-12-10 11:50:00|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|17
1639137300000|2021-12-10 11:55:00|23.17|23.09|23.18|23.1|23.18|23.1|23.12|23.04|163
1639137600000|2021-12-10 12:00:00|23.23|23.15|23.23|23.15|23.23|23.15|23.18|23.1|94
1639137900000|2021-12-10 12:05:00|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|83
1639138200000|2021-12-10 12:10:00|23.29|23.21|23.32|23.24|23.35|23.27|23.28|23.2|55
1639138500000|2021-12-10 12:15:00|23.3|23.22|23.31|23.23|23.35|23.27|23.3|23.22|32
1639138800000|2021-12-10 12:20:00|23.35|23.27|23.28|23.2|23.35|23.27|23.26|23.18|10
1639139100000|2021-12-10 12:25:00|23.26|23.18|23.25|23.17|23.3|23.22|23.25|23.17|31
1639139400000|2021-12-10 12:30:00|23.26|23.18|23.3|23.22|23.3|23.22|23.25|23.17|14
1639139700000|2021-12-10 12:35:00|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|94
1639140000000|2021-12-10 12:40:00|23.31|23.23|23.33|23.25|23.33|23.25|23.28|23.2|47
1639140300000|2021-12-10 12:45:00|23.32|23.24|23.33|23.25|23.33|23.25|23.28|23.2|60
1639140600000|2021-12-10 12:50:00|23.35|23.27|23.33|23.25|23.36|23.28|23.33|23.25|91
1639140900000|2021-12-10 12:55:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|60
1639141200000|2021-12-10 13:00:00|23.35|23.27|23.35|23.27|23.35|23.27|23.33|23.25|63
1639141500000|2021-12-10 13:05:00|23.38|23.3|23.38|23.3|23.4|23.32|23.38|23.3|134
1639141800000|2021-12-10 13:10:00|23.36|23.28|23.35|23.27|23.4|23.32|23.35|23.27|130
1639142100000|2021-12-10 13:15:00|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|133
1639142400000|2021-12-10 13:20:00|23.33|23.25|23.35|23.27|23.35|23.27|23.3|23.22|28
1639142700000|2021-12-10 13:25:00|23.38|23.3|23.32|23.24|23.38|23.3|23.31|23.23|59
1639143000000|2021-12-10 13:30:00|23.33|23.25|22.87|22.79|23.35|23.27|22.87|22.79|471
1639143300000|2021-12-10 13:35:00|22.88|22.8|22.76|22.68|22.88|22.8|22.71|22.63|139
1639143600000|2021-12-10 13:40:00|22.77|22.69|22.64|22.56|22.82|22.74|22.61|22.53|293
1639143900000|2021-12-10 13:45:00|22.63|22.55|22.69|22.61|22.74|22.66|22.61|22.53|285
1639144200000|2021-12-10 13:50:00|22.71|22.63|22.71|22.63|22.71|22.63|22.69|22.61|136
1639144500000|2021-12-10 13:55:00|22.72|22.64|22.71|22.63|22.76|22.68|22.71|22.63|29
1639144800000|2021-12-10 14:00:00|22.69|22.61|22.66|22.58|22.71|22.63|22.64|22.56|132
1639145100000|2021-12-10 14:05:00|22.64|22.56|22.72|22.64|22.72|22.64|22.61|22.53|32
1639145400000|2021-12-10 14:10:00|22.71|22.63|22.63|22.55|22.72|22.64|22.61|22.53|55
1639145700000|2021-12-10 14:15:00|22.61|22.53|22.66|22.58|22.67|22.59|22.61|22.53|113
1639146000000|2021-12-10 14:20:00|22.67|22.59|22.62|22.54|22.67|22.59|22.62|22.54|149
1639146300000|2021-12-10 14:25:00|22.61|22.53|22.67|22.59|22.69|22.61|22.61|22.53|252
1639146600000|2021-12-10 14:30:00|22.62|22.54|22.49|22.41|22.67|22.59|22.49|22.41|542
1639146900000|2021-12-10 14:35:00|22.48|22.4|22.43|22.35|22.56|22.48|22.4|22.32|421
1639147200000|2021-12-10 14:40:00|22.41|22.33|22.58|22.5|22.59|22.51|22.4|22.32|238
1639147500000|2021-12-10 14:45:00|22.53|22.45|22.84|22.76|22.86|22.78|22.51|22.43|235
1639147800000|2021-12-10 14:50:00|22.83|22.75|22.86|22.78|22.86|22.78|22.73|22.65|650
1639148100000|2021-12-10 14:55:00|22.87|22.79|23.17|23.09|23.18|23.1|22.86|22.78|1823
1639148400000|2021-12-10 15:00:00|23.14|23.06|23.17|23.09|23.22|23.14|22.97|22.89|1231
1639148700000|2021-12-10 15:05:00|23.18|23.1|23.04|22.96|23.22|23.14|22.99|22.91|510
1639149000000|2021-12-10 15:10:00|23.02|22.94|23.06|22.98|23.17|23.09|23.02|22.94|217
1639149300000|2021-12-10 15:15:00|23.07|22.99|22.94|22.86|23.12|23.04|22.91|22.83|205
1639149600000|2021-12-10 15:20:00|22.93|22.85|22.98|22.9|23.03|22.95|22.93|22.85|165
1639149900000|2021-12-10 15:25:00|22.99|22.91|22.94|22.86|23.03|22.95|22.93|22.85|188
1639150200000|2021-12-10 15:30:00|22.96|22.88|23.2|23.12|23.24|23.16|22.93|22.85|389
1639150500000|2021-12-10 15:35:00|23.19|23.11|23.26|23.18|23.32|23.24|23.19|23.11|277
1639150800000|2021-12-10 15:40:00|23.27|23.19|23.29|23.21|23.31|23.23|23.26|23.18|108
1639151100000|2021-12-10 15:45:00|23.31|23.23|23.37|23.29|23.38|23.3|23.21|23.13|1422
1639151400000|2021-12-10 15:50:00|23.35|23.27|23.27|23.19|23.37|23.29|23.27|23.19|549
1639151700000|2021-12-10 15:55:00|23.26|23.18|23.21|23.13|23.32|23.24|23.2|23.12|157
1639152000000|2021-12-10 16:00:00|23.18|23.1|23.23|23.15|23.27|23.19|23.14|23.06|288
1639152300000|2021-12-10 16:05:00|23.25|23.17|23.57|23.49|23.57|23.49|23.22|23.14|705
1639152600000|2021-12-10 16:10:00|23.56|23.48|23.52|23.44|23.57|23.49|23.47|23.39|259
1639152900000|2021-12-10 16:15:00|23.53|23.45|23.36|23.28|23.57|23.49|23.36|23.28|188
1639153200000|2021-12-10 16:20:00|23.37|23.29|23.31|23.23|23.41|23.33|23.3|23.22|301
1639153500000|2021-12-10 16:25:00|23.32|23.24|23.14|23.06|23.37|23.29|23.14|23.06|1372
1639153800000|2021-12-10 16:30:00|23.16|23.08|23.22|23.14|23.27|23.19|23.16|23.08|560
1639154100000|2021-12-10 16:35:00|23.19|23.11|23.16|23.08|23.27|23.19|23.07|22.99|118
1639154400000|2021-12-10 16:40:00|23.17|23.09|23.04|22.96|23.22|23.14|23.04|22.96|91
1639154700000|2021-12-10 16:45:00|23.02|22.94|22.97|22.89|23.03|22.95|22.96|22.88|124
1639155000000|2021-12-10 16:50:00|22.96|22.88|23|22.92|23.01|22.93|22.93|22.85|16
1639155300000|2021-12-10 16:55:00|22.99|22.91|22.93|22.85|23.03|22.95|22.93|22.85|143
1639155600000|2021-12-10 17:00:00|22.94|22.86|22.99|22.91|23.04|22.96|22.93|22.85|2
1639155900000|2021-12-10 17:05:00|22.98|22.9|22.97|22.89|22.99|22.91|22.91|22.83|1
1639156200000|2021-12-10 17:10:00|22.96|22.88|22.94|22.86|22.99|22.91|22.89|22.81|5
1639156500000|2021-12-10 17:15:00|22.92|22.84|22.96|22.88|22.99|22.91|22.91|22.83|2
1639156800000|2021-12-10 17:20:00|22.95|22.87|22.88|22.8|22.97|22.89|22.88|22.8|1
1639157100000|2021-12-10 17:25:00|22.87|22.79|22.93|22.85|22.93|22.85|22.87|22.79|4
1639157400000|2021-12-10 17:30:00|22.94|22.86|22.97|22.89|23|22.92|22.88|22.8|0
1639157700000|2021-12-10 17:35:00|22.96|22.88|23.02|22.94|23.02|22.94|22.96|22.88|2
1639158000000|2021-12-10 17:40:00|23|22.92|23|22.92|23.02|22.94|22.96|22.88|1
1639158300000|2021-12-10 17:45:00|23.02|22.94|22.84|22.76|23.02|22.94|22.84|22.76|2
1639158600000|2021-12-10 17:50:00|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|0
1639158900000|2021-12-10 17:55:00|22.84|22.76|22.83|22.75|22.86|22.78|22.81|22.73|6
1639159200000|2021-12-10 18:00:00|22.85|22.77|22.75|22.67|22.86|22.78|22.73|22.65|9
1639159500000|2021-12-10 18:05:00|22.74|22.66|22.7|22.62|22.78|22.7|22.67|22.59|13
1639159800000|2021-12-10 18:10:00|22.69|22.61|22.74|22.66|22.75|22.67|22.68|22.6|0
1639160100000|2021-12-10 18:15:00|22.72|22.64|22.74|22.66|22.78|22.7|22.71|22.63|0
1639160400000|2021-12-10 18:20:00|22.75|22.67|22.83|22.75|22.83|22.75|22.74|22.66|0
1639160700000|2021-12-10 18:25:00|22.81|22.73|22.77|22.69|22.81|22.73|22.74|22.66|43
1639161000000|2021-12-10 18:30:00|22.76|22.68|22.77|22.69|22.8|22.72|22.74|22.66|0
1639161300000|2021-12-10 18:35:00|22.78|22.7|22.88|22.8|22.91|22.83|22.77|22.69|2
1639161600000|2021-12-10 18:40:00|22.91|22.83|22.93|22.85|22.96|22.88|22.89|22.81|5
1639161900000|2021-12-10 18:45:00|22.94|22.86|23.03|22.95|23.06|22.98|22.93|22.85|1
1639162200000|2021-12-10 18:50:00|23.04|22.96|23.02|22.94|23.06|22.98|22.98|22.9|4
1639162500000|2021-12-10 18:55:00|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|10
1639162800000|2021-12-10 19:00:00|22.97|22.89|22.99|22.91|23.04|22.96|22.94|22.86|3
1639163100000|2021-12-10 19:05:00|22.98|22.9|23|22.92|23.03|22.95|22.97|22.89|0
1639163400000|2021-12-10 19:10:00|22.99|22.91|22.97|22.89|23.01|22.93|22.94|22.86|0
1639163700000|2021-12-10 19:15:00|22.96|22.88|22.91|22.83|22.98|22.9|22.91|22.83|0
1639164000000|2021-12-10 19:20:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1639164300000|2021-12-10 19:25:00|22.92|22.84|22.85|22.77|22.92|22.84|22.85|22.77|5
1639164600000|2021-12-10 19:30:00|22.83|22.75|22.95|22.87|22.95|22.87|22.83|22.75|3
1639164900000|2021-12-10 19:35:00|22.92|22.84|22.95|22.87|22.95|22.87|22.9|22.82|0
1639165200000|2021-12-10 19:40:00|22.94|22.86|22.95|22.87|22.95|22.87|22.9|22.82|1
1639165500000|2021-12-10 19:45:00|22.94|22.86|22.95|22.87|22.95|22.87|22.92|22.84|1
1639165800000|2021-12-10 19:50:00|22.97|22.89|23|22.92|23.02|22.94|22.95|22.87|5
1639166100000|2021-12-10 19:55:00|23.02|22.94|23.02|22.94|23.05|22.97|22.99|22.91|36
1639166400000|2021-12-10 20:00:00|23.05|22.97|23.07|22.99|23.07|22.99|23|22.92|19
1639166700000|2021-12-10 20:05:00|23.1|23.02|22.97|22.89|23.1|23.02|22.97|22.89|2
1639167000000|2021-12-10 20:10:00|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|0
1639167300000|2021-12-10 20:15:00|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1639167600000|2021-12-10 20:20:00|22.91|22.83|22.86|22.78|22.91|22.83|22.84|22.76|0
1639167900000|2021-12-10 20:25:00|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1639168200000|2021-12-10 20:30:00|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|0
1639168500000|2021-12-10 20:35:00|22.74|22.66|22.79|22.71|22.79|22.71|22.71|22.63|8
1639168800000|2021-12-10 20:40:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|2
1639169100000|2021-12-10 20:45:00|22.78|22.7|22.77|22.69|22.79|22.71|22.75|22.67|14
1639169400000|2021-12-10 20:50:00|22.78|22.7|22.81|22.73|22.87|22.79|22.77|22.69|34
1639169700000|2021-12-10 20:55:00|22.79|22.71|22.61|22.53|22.8|22.71|22.61|22.53|19
1639170000000|2021-12-10 21:00:00|||||||||0
1639354500000|2021-12-13 00:15:00|22.75|22.45|23.19|22.89|23.29|22.99|22.75|22.45|0
1639354800000|2021-12-13 00:20:00|23.11|22.81|23|22.7|23.22|22.92|23|22.7|0
1639355100000|2021-12-13 00:25:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1639355400000|2021-12-13 00:30:00|22.76|22.46|22.64|22.34|22.78|22.48|22.64|22.34|0
1639356000000|2021-12-13 00:40:00|22.62|22.32|22.76|22.46|22.76|22.46|22.62|22.32|0
1639356300000|2021-12-13 00:45:00|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1639356600000|2021-12-13 00:50:00|22.47|22.17|22.37|22.07|22.47|22.17|22.37|22.07|0
1639356900000|2021-12-13 00:55:00|22.38|22.08|22.48|22.18|22.49|22.19|22.35|22.05|0
1639357200000|2021-12-13 01:00:00|22.39|22.09|22.34|22.09|22.48|22.2|22.23|22.09|0
1639357500000|2021-12-13 01:05:00|22.36|22.11|22.35|22.1|22.4|22.17|22.25|22.09|1
1639357800000|2021-12-13 01:10:00|22.36|22.11|22.36|22.11|22.36|22.11|22.36|22.11|0
1639358100000|2021-12-13 01:15:00|22.4|22.1|22.39|22.09|22.4|22.12|22.37|22.09|0
1639358400000|2021-12-13 01:20:00|22.4|22.1|22.39|22.09|22.4|22.12|22.37|22.09|0
1639358700000|2021-12-13 01:25:00|22.45|22.15|22.45|22.15|22.5|22.21|22.43|22.13|0
1639359000000|2021-12-13 01:30:00|22.46|22.16|22.41|22.16|22.46|22.18|22.37|22.12|1
1639359300000|2021-12-13 01:35:00|22.39|22.14|22.49|22.24|22.49|22.24|22.39|22.14|0
1639359600000|2021-12-13 01:40:00|22.51|22.26|22.44|22.19|22.51|22.26|22.44|22.19|4
1639359900000|2021-12-13 01:45:00|22.38|22.3|22.32|22.02|22.42|22.3|22.15|21.95|9
1639360200000|2021-12-13 01:50:00|22.33|22.03|22.33|22.03|22.36|22.1|22.14|22.02|13
1639360500000|2021-12-13 01:55:00|22.32|22.02|22.3|22|22.32|22.02|22.3|22|0
1639360800000|2021-12-13 02:00:00|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|0
1639361100000|2021-12-13 02:05:00|22.3|22.05|22.32|22.07|22.34|22.07|22.3|22.04|0
1639361400000|2021-12-13 02:10:00|22.34|22.04|22.3|22.05|22.34|22.07|22.3|22.02|0
1639361700000|2021-12-13 02:15:00|22.32|22.02|22.3|22.05|22.32|22.05|22.29|22.02|0
1639362000000|2021-12-13 02:20:00|22.32|22.02|22.3|22.05|22.32|22.05|22.29|22.02|0
1639362300000|2021-12-13 02:25:00|22.32|22.02|22.23|22.15|22.32|22.15|22.22|22.02|0
1639362600000|2021-12-13 02:30:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1639362900000|2021-12-13 02:35:00|22.45|22.2|22.54|22.29|22.54|22.37|22.41|22.2|6
1639363200000|2021-12-13 02:40:00|22.48|22.4|22.54|22.29|22.63|22.4|22.46|22.27|0
1639363500000|2021-12-13 02:45:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639363800000|2021-12-13 02:50:00|22.57|22.27|22.54|22.29|22.57|22.31|22.54|22.27|0
1639364100000|2021-12-13 02:55:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639364400000|2021-12-13 03:00:00|22.56|22.31|22.56|22.31|22.59|22.31|22.56|22.29|0
1639364700000|2021-12-13 03:05:00|22.59|22.29|22.54|22.29|22.63|22.33|22.54|22.29|0
1639365000000|2021-12-13 03:10:00|22.56|22.31|22.56|22.31|22.63|22.33|22.54|22.29|0
1639365300000|2021-12-13 03:15:00|22.54|22.29|22.54|22.29|22.56|22.31|22.54|22.29|0
1639365600000|2021-12-13 03:20:00|22.58|22.28|22.54|22.29|22.6|22.35|22.54|22.28|0
1639365900000|2021-12-13 03:25:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639366200000|2021-12-13 03:30:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1639366500000|2021-12-13 03:35:00|22.55|22.3|22.54|22.29|22.56|22.31|22.54|22.29|0
1639366800000|2021-12-13 03:40:00|22.55|22.3|22.54|22.29|22.56|22.31|22.54|22.29|0
1639367100000|2021-12-13 03:45:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1639367400000|2021-12-13 03:50:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1639367700000|2021-12-13 03:55:00|22.55|22.3|22.54|22.29|22.55|22.3|22.54|22.29|0
1639368000000|2021-12-13 04:00:00|22.48|22.4|22.54|22.29|22.56|22.4|22.46|22.29|0
1639368600000|2021-12-13 04:10:00|22.55|22.3|22.54|22.29|22.58|22.31|22.54|22.28|0
1639368900000|2021-12-13 04:15:00|22.55|22.3|22.54|22.29|22.63|22.33|22.54|22.28|0
1639369200000|2021-12-13 04:20:00|22.58|22.28|22.54|22.29|22.58|22.29|22.54|22.28|0
1639369500000|2021-12-13 04:25:00|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1639369800000|2021-12-13 04:30:00|22.54|22.29|22.54|22.29|22.58|22.3|22.54|22.28|0
1639370100000|2021-12-13 04:35:00|22.55|22.3|22.28|22.03|22.64|22.37|22.12|21.82|0
1639370400000|2021-12-13 04:40:00|22.31|22.01|22.31|22.01|22.31|22.03|22.07|21.77|0
1639370700000|2021-12-13 04:45:00|22.32|22.02|22.32|22.02|22.32|22.02|22.31|22.01|0
1639371000000|2021-12-13 04:50:00|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|0
1639371300000|2021-12-13 04:55:00|22.33|22.03|22.32|22.02|22.33|22.03|22.32|22.02|0
1639371600000|2021-12-13 05:00:00|22.13|21.83|22.32|22.02|22.33|22.03|22.13|21.83|0
1639371900000|2021-12-13 05:05:00|22.33|22.03|22.38|22.08|22.41|22.11|22.16|21.86|0
1639372200000|2021-12-13 05:10:00|22.39|22.09|22.39|22.09|22.55|22.37|22.21|21.91|20
1639372500000|2021-12-13 05:15:00|22.41|22.11|22.4|22.1|22.41|22.11|22.27|21.97|0
1639372800000|2021-12-13 05:20:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639373100000|2021-12-13 05:25:00|22.41|22.11|22.46|22.16|22.47|22.17|22.27|21.97|0
1639373400000|2021-12-13 05:30:00|22.47|22.17|22.44|22.14|22.47|22.17|22.27|21.97|0
1639373700000|2021-12-13 05:35:00|22.45|22.15|22.44|22.14|22.45|22.15|22.27|21.97|0
1639374000000|2021-12-13 05:40:00|22.27|21.97|22.44|22.14|22.45|22.15|22.27|21.97|0
1639374300000|2021-12-13 05:45:00|22.27|21.97|22.4|22.1|22.45|22.15|22.27|21.97|0
1639374600000|2021-12-13 05:50:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639374900000|2021-12-13 05:55:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639375200000|2021-12-13 06:00:00|22.41|22.11|22.4|22.1|22.41|22.11|22.4|22.1|0
1639375500000|2021-12-13 06:05:00|22.41|22.11|22.4|22.1|22.41|22.11|22.27|21.97|0
1639375800000|2021-12-13 06:10:00|22.27|21.97|22.4|22.1|22.45|22.15|22.27|21.97|0
1639376100000|2021-12-13 06:15:00|22.27|21.97|22.4|22.1|22.41|22.11|22.27|21.97|0
1639376400000|2021-12-13 06:20:00|22.27|21.97|22.42|22.12|22.42|22.12|22.27|21.97|0
1639376700000|2021-12-13 06:25:00|22.32|22.02|22.42|22.12|22.42|22.12|22.32|22.02|0
1639377000000|2021-12-13 06:30:00|22.32|22.02|22.44|22.14|22.44|22.14|22.32|22.02|0
1639377300000|2021-12-13 06:35:00|22.42|22.12|22.34|22.09|22.45|22.15|22.23|21.98|5
1639377600000|2021-12-13 06:40:00|22.36|22.11|22.36|22.11|22.36|22.11|22.36|22.11|0
1639377900000|2021-12-13 06:45:00|22.34|22.09|22.36|22.11|22.36|22.11|22.34|22.09|0
1639378200000|2021-12-13 06:50:00|22.34|22.09|22.36|22.11|22.36|22.11|22.34|22.09|0
1639378500000|2021-12-13 06:55:00|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|0
1639378800000|2021-12-13 07:00:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1639379100000|2021-12-13 07:05:00|22.31|22.23|22.42|22.34|22.42|22.34|22.31|22.23|6
1639379400000|2021-12-13 07:10:00|22.36|22.28|22.36|22.28|22.37|22.29|22.34|22.26|119
1639379700000|2021-12-13 07:15:00|22.42|22.34|22.38|22.3|22.44|22.36|22.37|22.29|15
1639380000000|2021-12-13 07:20:00|22.36|22.28|22.42|22.34|22.42|22.34|22.33|22.25|170
1639380300000|2021-12-13 07:25:00|22.43|22.35|22.43|22.35|22.44|22.36|22.43|22.35|6
1639380900000|2021-12-13 07:35:00|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|134
1639381200000|2021-12-13 07:40:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|30
1639381500000|2021-12-13 07:45:00|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|52
1639381800000|2021-12-13 07:50:00|22.37|22.29|22.48|22.4|22.49|22.41|22.37|22.29|45
1639382100000|2021-12-13 07:55:00|22.5|22.42|22.48|22.4|22.5|22.42|22.47|22.39|64
1639382400000|2021-12-13 08:00:00|22.47|22.39|22.67|22.59|22.67|22.59|22.44|22.36|393
1639382700000|2021-12-13 08:05:00|22.66|22.58|22.74|22.66|22.74|22.66|22.64|22.56|49
1639383000000|2021-12-13 08:10:00|22.73|22.65|22.66|22.58|22.74|22.66|22.63|22.55|127
1639383300000|2021-12-13 08:15:00|22.67|22.59|22.62|22.54|22.69|22.61|22.59|22.51|80
1639383600000|2021-12-13 08:20:00|22.61|22.53|22.51|22.43|22.62|22.54|22.48|22.4|45
1639383900000|2021-12-13 08:25:00|22.52|22.44|22.56|22.48|22.61|22.53|22.51|22.43|169
1639384200000|2021-12-13 08:30:00|22.57|22.49|22.49|22.41|22.61|22.53|22.48|22.4|270
1639384500000|2021-12-13 08:35:00|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|71
1639384800000|2021-12-13 08:40:00|22.49|22.41|22.48|22.4|22.49|22.41|22.46|22.38|73
1639385100000|2021-12-13 08:45:00|22.46|22.38|22.4|22.32|22.48|22.4|22.4|22.32|239
1639385400000|2021-12-13 08:50:00|22.42|22.34|22.42|22.34|22.43|22.35|22.37|22.29|252
1639385700000|2021-12-13 08:55:00|22.41|22.33|22.47|22.39|22.47|22.39|22.41|22.33|84
1639386000000|2021-12-13 09:00:00|22.48|22.4|22.4|22.32|22.48|22.4|22.4|22.32|63
1639386300000|2021-12-13 09:05:00|22.42|22.34|22.52|22.44|22.52|22.44|22.42|22.34|31
1639386600000|2021-12-13 09:10:00|22.5|22.42|22.36|22.28|22.5|22.42|22.35|22.27|86
1639386900000|2021-12-13 09:15:00|22.35|22.27|22.35|22.27|22.4|22.32|22.35|22.27|212
1639387200000|2021-12-13 09:20:00|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|168
1639387500000|2021-12-13 09:25:00|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|41
1639387800000|2021-12-13 09:30:00|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|72
1639388100000|2021-12-13 09:35:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|71
1639388400000|2021-12-13 09:40:00|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|13
1639388700000|2021-12-13 09:45:00|22.41|22.33|22.4|22.32|22.43|22.35|22.4|22.32|21
1639389000000|2021-12-13 09:50:00|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|3
1639389300000|2021-12-13 09:55:00|22.41|22.33|22.4|22.32|22.43|22.35|22.4|22.32|68
1639389600000|2021-12-13 10:00:00|22.36|22.28|22.41|22.33|22.41|22.33|22.35|22.27|132
1639389900000|2021-12-13 10:05:00|22.4|22.32|22.41|22.33|22.46|22.38|22.4|22.32|56
1639390200000|2021-12-13 10:10:00|22.42|22.34|22.46|22.38|22.46|22.38|22.4|22.32|34
1639390500000|2021-12-13 10:15:00|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|61
1639390800000|2021-12-13 10:20:00|22.48|22.4|22.48|22.4|22.51|22.43|22.46|22.38|45
1639391100000|2021-12-13 10:25:00|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|74
1639391400000|2021-12-13 10:30:00|22.45|22.37|22.51|22.43|22.51|22.43|22.45|22.37|15
1639391700000|2021-12-13 10:35:00|22.5|22.42|22.45|22.37|22.51|22.43|22.45|22.37|95
1639392000000|2021-12-13 10:40:00|22.44|22.36|22.4|22.32|22.44|22.36|22.4|22.32|70
1639392300000|2021-12-13 10:45:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|27
1639392600000|2021-12-13 10:50:00|22.45|22.37|22.49|22.41|22.5|22.42|22.44|22.36|127
1639392900000|2021-12-13 10:55:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|40
1639393200000|2021-12-13 11:00:00|22.5|22.42|22.44|22.36|22.5|22.42|22.44|22.36|116
1639393500000|2021-12-13 11:05:00|22.45|22.37|22.44|22.36|22.45|22.37|22.42|22.34|80
1639393800000|2021-12-13 11:10:00|22.42|22.34|22.35|22.27|22.42|22.34|22.34|22.26|91
1639394100000|2021-12-13 11:15:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|18
1639394400000|2021-12-13 11:20:00|||||||||13
1639394700000|2021-12-13 11:25:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|14
1639395000000|2021-12-13 11:30:00|22.39|22.31|22.3|22.22|22.39|22.31|22.3|22.22|222
1639395300000|2021-12-13 11:35:00|22.31|22.23|22.3|22.22|22.36|22.28|22.3|22.22|222
1639395600000|2021-12-13 11:40:00|22.29|22.21|22.37|22.29|22.37|22.29|22.29|22.21|207
1639395900000|2021-12-13 11:45:00|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|67
1639396200000|2021-12-13 11:50:00|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|73
1639396500000|2021-12-13 11:55:00|||||||||26
1639396800000|2021-12-13 12:00:00|22.37|22.29|22.42|22.34|22.44|22.36|22.35|22.27|155
1639397100000|2021-12-13 12:05:00|22.4|22.32|22.41|22.33|22.44|22.36|22.4|22.32|49
1639397400000|2021-12-13 12:10:00|22.42|22.34|22.42|22.34|22.42|22.34|22.41|22.33|64
1639397700000|2021-12-13 12:15:00|22.41|22.33|22.47|22.39|22.47|22.39|22.41|22.33|30
1639398000000|2021-12-13 12:20:00|22.46|22.38|22.41|22.33|22.46|22.38|22.41|22.33|206
1639398300000|2021-12-13 12:25:00|22.44|22.36|22.54|22.46|22.54|22.46|22.44|22.36|291
1639398600000|2021-12-13 12:30:00|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|11
1639398900000|2021-12-13 12:35:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|72
1639399200000|2021-12-13 12:40:00|22.51|22.43|22.45|22.37|22.51|22.43|22.45|22.37|89
1639399500000|2021-12-13 12:45:00|22.46|22.38|22.46|22.38|22.5|22.42|22.46|22.38|30
1639399800000|2021-12-13 12:50:00|22.45|22.37|22.45|22.37|22.46|22.38|22.45|22.37|40
1639400100000|2021-12-13 12:55:00|22.47|22.39|22.45|22.37|22.48|22.4|22.44|22.36|36
1639400400000|2021-12-13 13:00:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|61
1639400700000|2021-12-13 13:05:00|22.49|22.41|22.45|22.37|22.49|22.41|22.45|22.37|3
1639401300000|2021-12-13 13:15:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|71
1639401600000|2021-12-13 13:20:00|22.5|22.42|22.46|22.38|22.51|22.43|22.46|22.38|175
1639401900000|2021-12-13 13:25:00|22.48|22.4|22.47|22.39|22.51|22.43|22.46|22.38|52
1639402200000|2021-12-13 13:30:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|27
1639402500000|2021-12-13 13:35:00|22.47|22.39|22.41|22.33|22.47|22.39|22.41|22.33|40
1639402800000|2021-12-13 13:40:00|22.42|22.34|22.41|22.33|22.44|22.36|22.4|22.32|163
1639403100000|2021-12-13 13:45:00|22.43|22.35|22.41|22.33|22.43|22.35|22.4|22.32|80
1639403400000|2021-12-13 13:50:00|||||||||24
1639403700000|2021-12-13 13:55:00|||||||||40
1639404000000|2021-12-13 14:00:00|22.42|22.34|22.52|22.44|22.52|22.44|22.41|22.33|150
1639404300000|2021-12-13 14:05:00|22.5|22.42|22.48|22.4|22.5|22.42|22.47|22.39|89
1639404600000|2021-12-13 14:10:00|22.47|22.39|22.58|22.5|22.59|22.51|22.47|22.39|248
1639404900000|2021-12-13 14:15:00|22.59|22.51|22.64|22.56|22.64|22.56|22.54|22.46|305
1639405200000|2021-12-13 14:20:00|22.62|22.54|22.65|22.57|22.66|22.58|22.6|22.52|159
1639405500000|2021-12-13 14:25:00|22.66|22.58|22.75|22.67|22.75|22.67|22.66|22.58|190
1639405800000|2021-12-13 14:30:00|22.7|22.62|22.8|22.72|22.85|22.77|22.7|22.62|650
1639406100000|2021-12-13 14:35:00|22.84|22.76|22.91|22.83|22.91|22.83|22.69|22.61|746
1639406400000|2021-12-13 14:40:00|22.9|22.82|22.84|22.76|22.91|22.83|22.74|22.66|162
1639406700000|2021-12-13 14:45:00|22.82|22.74|22.96|22.88|22.96|22.88|22.8|22.72|215
1639407000000|2021-12-13 14:50:00|22.97|22.89|23.19|23.11|23.2|23.12|22.97|22.89|855
1639407300000|2021-12-13 14:55:00|23.14|23.06|23.1|23.02|23.19|23.11|22.97|22.89|402
1639407600000|2021-12-13 15:00:00|23.12|23.04|23.08|23|23.15|23.07|23.03|22.95|356
1639407900000|2021-12-13 15:05:00|23.06|22.98|23.03|22.95|23.08|23|22.94|22.86|275
1639408200000|2021-12-13 15:10:00|23.04|22.96|22.92|22.84|23.11|23.03|22.91|22.83|285
1639408500000|2021-12-13 15:15:00|22.9|22.82|22.94|22.86|22.96|22.88|22.86|22.78|152
1639408800000|2021-12-13 15:20:00|22.92|22.84|23.26|23.18|23.28|23.2|22.91|22.83|197
1639409100000|2021-12-13 15:25:00|23.24|23.16|23.46|23.38|23.61|23.53|23.23|23.15|697
1639409400000|2021-12-13 15:30:00|23.48|23.4|23.53|23.45|23.61|23.53|23.48|23.4|235
1639409700000|2021-12-13 15:35:00|23.51|23.43|23.43|23.35|23.53|23.45|23.37|23.29|311
1639410000000|2021-12-13 15:40:00|23.42|23.34|23.43|23.35|23.5|23.42|23.38|23.3|221
1639410300000|2021-12-13 15:45:00|23.41|23.33|23.26|23.18|23.41|23.33|23.26|23.18|219
1639410600000|2021-12-13 15:50:00|23.22|23.14|23.26|23.18|23.31|23.23|23.16|23.08|334
1639410900000|2021-12-13 15:55:00|23.27|23.19|23.31|23.23|23.36|23.28|23.26|23.18|176
1639411200000|2021-12-13 16:00:00|23.32|23.24|23.37|23.29|23.37|23.29|23.26|23.18|283
1639411500000|2021-12-13 16:05:00|23.35|23.27|23.36|23.28|23.37|23.29|23.26|23.18|173
1639411800000|2021-12-13 16:10:00|23.35|23.27|23.47|23.39|23.49|23.41|23.31|23.23|268
1639412100000|2021-12-13 16:15:00|23.46|23.38|23.54|23.46|23.54|23.46|23.42|23.34|982
1639412400000|2021-12-13 16:20:00|23.53|23.45|23.61|23.53|23.63|23.55|23.53|23.45|1696
1639412700000|2021-12-13 16:25:00|23.6|23.52|23.61|23.53|23.69|23.61|23.58|23.5|1504
1639413000000|2021-12-13 16:30:00|23.63|23.55|23.48|23.4|23.63|23.55|23.46|23.38|463
1639413300000|2021-12-13 16:35:00|23.5|23.42|23.51|23.43|23.53|23.45|23.41|23.33|178
1639413600000|2021-12-13 16:40:00|23.49|23.41|23.55|23.47|23.55|23.47|23.43|23.35|129
1639413900000|2021-12-13 16:45:00|23.53|23.45|23.63|23.55|23.63|23.55|23.52|23.44|24
1639414200000|2021-12-13 16:50:00|23.62|23.54|23.73|23.65|23.76|23.68|23.62|23.54|161
1639414500000|2021-12-13 16:55:00|23.74|23.66|23.59|23.51|23.74|23.66|23.59|23.51|27
1639414800000|2021-12-13 17:00:00|23.61|23.53|23.6|23.52|23.77|23.69|23.6|23.52|17
1639415100000|2021-12-13 17:05:00|23.61|23.53|23.43|23.35|23.61|23.53|23.43|23.35|64
1639415400000|2021-12-13 17:10:00|23.44|23.36|23.5|23.42|23.5|23.42|23.43|23.35|20
1639415700000|2021-12-13 17:15:00|23.51|23.43|23.58|23.5|23.58|23.5|23.5|23.42|40
1639416000000|2021-12-13 17:20:00|23.57|23.49|23.52|23.44|23.58|23.5|23.5|23.42|13
1639416300000|2021-12-13 17:25:00|23.5|23.42|23.43|23.35|23.52|23.44|23.4|23.32|29
1639416600000|2021-12-13 17:30:00|23.44|23.36|23.37|23.29|23.44|23.36|23.3|23.22|85
1639416900000|2021-12-13 17:35:00|23.39|23.31|23.29|23.21|23.39|23.31|23.29|23.21|21
1639417200000|2021-12-13 17:40:00|23.3|23.22|23.32|23.24|23.37|23.29|23.29|23.21|6
1639417500000|2021-12-13 17:45:00|23.35|23.27|23.49|23.41|23.5|23.42|23.34|23.26|20
1639417800000|2021-12-13 17:50:00|23.47|23.39|23.54|23.46|23.55|23.47|23.47|23.39|41
1639418100000|2021-12-13 17:55:00|23.55|23.47|23.49|23.41|23.57|23.49|23.49|23.41|18
1639418400000|2021-12-13 18:00:00|23.5|23.42|23.49|23.41|23.57|23.49|23.44|23.36|10
1639418700000|2021-12-13 18:05:00|23.51|23.43|23.49|23.41|23.52|23.44|23.44|23.36|10
1639419000000|2021-12-13 18:10:00|23.51|23.43|23.54|23.46|23.54|23.46|23.49|23.41|1
1639419300000|2021-12-13 18:15:00|23.55|23.47|23.53|23.45|23.61|23.53|23.53|23.45|36
1639419600000|2021-12-13 18:20:00|23.54|23.46|23.58|23.5|23.63|23.55|23.54|23.46|25
1639419900000|2021-12-13 18:25:00|23.61|23.53|23.58|23.5|23.66|23.58|23.58|23.5|4
1639420200000|2021-12-13 18:30:00|23.57|23.49|23.69|23.61|23.74|23.66|23.57|23.49|28
1639420500000|2021-12-13 18:35:00|23.71|23.63|23.71|23.63|23.71|23.63|23.66|23.58|2
1639420800000|2021-12-13 18:40:00|23.69|23.61|23.5|23.42|23.69|23.61|23.49|23.41|19
1639421100000|2021-12-13 18:45:00|23.52|23.44|23.55|23.47|23.55|23.47|23.49|23.41|2
1639421400000|2021-12-13 18:50:00|23.54|23.46|23.42|23.34|23.55|23.47|23.39|23.31|5
1639421700000|2021-12-13 18:55:00|23.44|23.36|23.39|23.31|23.44|23.36|23.36|23.28|6
1639422000000|2021-12-13 19:00:00|23.44|23.36|23.44|23.36|23.49|23.41|23.44|23.36|14
1639422300000|2021-12-13 19:05:00|23.46|23.38|23.39|23.31|23.47|23.39|23.39|23.31|5
1639422600000|2021-12-13 19:10:00|23.41|23.33|23.4|23.32|23.41|23.33|23.38|23.3|1
1639422900000|2021-12-13 19:15:00|23.38|23.3|23.38|23.3|23.41|23.33|23.38|23.3|1
1639423200000|2021-12-13 19:20:00|23.4|23.32|23.26|23.18|23.4|23.32|23.21|23.13|30
1639423500000|2021-12-13 19:25:00|23.23|23.15|23.33|23.25|23.36|23.28|23.23|23.15|6
1639423800000|2021-12-13 19:30:00|23.34|23.26|23.3|23.22|23.34|23.26|23.3|23.22|4
1639424100000|2021-12-13 19:35:00|23.31|23.23|23.25|23.17|23.31|23.23|23.22|23.14|20
1639424400000|2021-12-13 19:40:00|23.22|23.14|23.25|23.17|23.25|23.17|23.22|23.14|12
1639424700000|2021-12-13 19:45:00|23.26|23.18|23.3|23.22|23.3|23.22|23.26|23.18|0
1639425000000|2021-12-13 19:50:00|23.27|23.19|23.24|23.16|23.3|23.22|23.24|23.16|2
1639425300000|2021-12-13 19:55:00|23.22|23.14|23.13|23.05|23.24|23.16|23.13|23.05|62
1639425600000|2021-12-13 20:00:00|23.11|23.03|23.08|23|23.11|23.03|23.08|23|11
1639425900000|2021-12-13 20:05:00|23.05|22.97|23.13|23.05|23.13|23.05|23.05|22.97|17
1639426200000|2021-12-13 20:10:00|23.12|23.04|23.12|23.04|23.13|23.05|23.1|23.02|8
1639426500000|2021-12-13 20:15:00|23.1|23.02|23.18|23.1|23.18|23.1|23.1|23.02|0
1639426800000|2021-12-13 20:20:00|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1639427100000|2021-12-13 20:25:00|23.21|23.13|23.23|23.15|23.24|23.16|23.21|23.13|0
1639427400000|2021-12-13 20:30:00|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|2
1639427700000|2021-12-13 20:35:00|23.18|23.1|23.18|23.1|23.18|23.1|23.15|23.07|2
1639428000000|2021-12-13 20:40:00|23.19|23.11|23.23|23.15|23.23|23.15|23.18|23.1|1
1639428300000|2021-12-13 20:45:00|23.2|23.12|23.28|23.2|23.28|23.2|23.2|23.12|1
1639428600000|2021-12-13 20:50:00|23.29|23.21|23.66|23.58|23.66|23.58|23.29|23.21|32
1639428900000|2021-12-13 20:55:00|23.63|23.55|23.73|23.43|23.77|23.59|23.58|23.41|32
1639440900000|2021-12-14 00:15:00|23.78|23.48|23.41|23.11|23.78|23.48|23.41|23.11|0
1639441500000|2021-12-14 00:25:00|23.46|23.16|23.61|23.31|23.61|23.31|23.46|23.16|0
1639441800000|2021-12-14 00:30:00|23.63|23.33|23.26|22.96|23.63|23.33|23.26|22.96|0
1639442100000|2021-12-14 00:35:00|23.25|22.95|23.43|23.13|23.43|23.13|23.24|22.94|0
1639442400000|2021-12-14 00:40:00|23.37|23.07|23.49|23.24|23.55|23.25|23.37|23.07|0
1639446000000|2021-12-14 01:40:00|23.51|23.26|23.51|23.26|23.51|23.26|23.49|23.24|0
1639446300000|2021-12-14 01:45:00|23.49|23.24|23.49|23.24|23.51|23.26|23.49|23.24|0
1639446600000|2021-12-14 01:50:00|23.52|23.22|23.52|23.22|23.52|23.22|23.52|23.22|0
1639446900000|2021-12-14 01:55:00|23.53|23.23|23.53|23.23|23.54|23.24|23.53|23.23|0
1639447200000|2021-12-14 02:00:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639447500000|2021-12-14 02:05:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639447800000|2021-12-14 02:10:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639448100000|2021-12-14 02:15:00|23.54|23.24|23.54|23.24|23.56|23.26|23.53|23.23|0
1639448400000|2021-12-14 02:20:00|23.53|23.23|23.53|23.23|23.54|23.24|23.53|23.23|0
1639448700000|2021-12-14 02:25:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639449000000|2021-12-14 02:30:00|23.54|23.24|23.53|23.23|23.56|23.26|23.53|23.23|0
1639449300000|2021-12-14 02:35:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639449600000|2021-12-14 02:40:00|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1639449900000|2021-12-14 02:45:00|23.54|23.24|23.54|23.24|23.54|23.24|23.53|23.23|0
1639450200000|2021-12-14 02:50:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639450500000|2021-12-14 02:55:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639450800000|2021-12-14 03:00:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639451100000|2021-12-14 03:05:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639451400000|2021-12-14 03:10:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639451700000|2021-12-14 03:15:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452000000|2021-12-14 03:20:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452300000|2021-12-14 03:25:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452600000|2021-12-14 03:30:00|23.55|23.25|23.54|23.24|23.55|23.25|23.54|23.24|0
1639452900000|2021-12-14 03:35:00|23.55|23.25|23.68|23.38|23.71|23.41|23.54|23.24|0
1639453200000|2021-12-14 03:40:00|23.69|23.39|23.66|23.36|23.71|23.41|23.66|23.36|0
1639453500000|2021-12-14 03:45:00|23.65|23.35|23.64|23.34|23.65|23.35|23.64|23.34|0
1639453800000|2021-12-14 03:50:00|23.65|23.35|23.62|23.32|23.65|23.35|23.62|23.32|0
1639454100000|2021-12-14 03:55:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639454400000|2021-12-14 04:00:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639454700000|2021-12-14 04:05:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455000000|2021-12-14 04:10:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455300000|2021-12-14 04:15:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455600000|2021-12-14 04:20:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639455900000|2021-12-14 04:25:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639456200000|2021-12-14 04:30:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639456500000|2021-12-14 04:35:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639456800000|2021-12-14 04:40:00|23.63|23.33|23.62|23.32|23.63|23.33|23.62|23.32|0
1639457100000|2021-12-14 04:45:00|23.63|23.33|23.6|23.3|23.63|23.33|23.6|23.3|0
1639457400000|2021-12-14 04:50:00|23.61|23.31|23.62|23.32|23.63|23.33|23.6|23.3|0
1639457700000|2021-12-14 04:55:00|23.63|23.33|23.56|23.26|23.63|23.33|23.56|23.26|0
1639458000000|2021-12-14 05:00:00|23.57|23.27|23.56|23.26|23.59|23.29|23.56|23.26|0
1639458300000|2021-12-14 05:05:00|23.57|23.27|23.58|23.28|23.59|23.29|23.56|23.26|0
1639458600000|2021-12-14 05:10:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1639458900000|2021-12-14 05:15:00|23.59|23.29|23.58|23.28|23.59|23.29|23.56|23.26|0
1639459200000|2021-12-14 05:20:00|23.59|23.29|23.58|23.28|23.59|23.29|23.56|23.26|0
1639459500000|2021-12-14 05:25:00|23.59|23.29|23.56|23.26|23.59|23.29|23.56|23.26|0
1639459800000|2021-12-14 05:30:00|23.57|23.27|23.56|23.26|23.59|23.29|23.56|23.26|0
1639460100000|2021-12-14 05:35:00|23.57|23.27|23.56|23.26|23.57|23.27|23.56|23.26|0
1639460400000|2021-12-14 05:40:00|23.57|23.27|23.56|23.26|23.57|23.27|23.56|23.26|0
1639460700000|2021-12-14 05:45:00|23.57|23.27|23.62|23.32|23.63|23.33|23.56|23.26|0
1639461000000|2021-12-14 05:50:00|23.63|23.33|23.63|23.33|23.63|23.33|23.62|23.32|0
1639461300000|2021-12-14 05:55:00|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1639461600000|2021-12-14 06:00:00|23.63|23.33|23.63|23.33|23.65|23.35|23.63|23.33|0
1639462200000|2021-12-14 06:10:00|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1639462500000|2021-12-14 06:15:00|23.63|23.33|23.63|23.33|23.67|23.37|23.63|23.33|0
1639463400000|2021-12-14 06:30:00|23.6|23.3|23.58|23.28|23.6|23.3|23.58|23.28|0
1639463700000|2021-12-14 06:35:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1639464000000|2021-12-14 06:40:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1639464300000|2021-12-14 06:45:00|23.56|23.26|23.5|23.2|23.57|23.27|23.47|23.2|1
1639464600000|2021-12-14 06:50:00|23.46|23.16|23.5|23.2|23.51|23.21|23.46|23.16|0
1639464900000|2021-12-14 06:55:00|23.51|23.21|23.45|23.2|23.51|23.31|23.37|23.19|27
1639465200000|2021-12-14 07:00:00|23.35|23.27|23.36|23.28|23.45|23.28|23.35|23.2|11
1639465500000|2021-12-14 07:05:00|23.35|23.27|23.35|23.27|23.36|23.28|23.35|23.27|12
1639465800000|2021-12-14 07:10:00|23.36|23.28|23.32|23.24|23.36|23.28|23.32|23.24|0
1639466100000|2021-12-14 07:15:00|23.28|23.2|23.16|23.08|23.32|23.24|23.16|23.08|1
1639466400000|2021-12-14 07:20:00|23.17|23.09|23.21|23.13|23.21|23.13|23.16|23.08|0
1639466700000|2021-12-14 07:25:00|23.22|23.14|23.21|23.13|23.22|23.14|23.16|23.08|84
1639467000000|2021-12-14 07:30:00|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|0
1639467300000|2021-12-14 07:35:00|23.22|23.14|23.23|23.15|23.26|23.18|23.22|23.14|12
1639467600000|2021-12-14 07:40:00|23.21|23.13|23.21|23.13|23.23|23.15|23.2|23.12|1
1639467900000|2021-12-14 07:45:00|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|1
1639468200000|2021-12-14 07:50:00|23.2|23.12|23.2|23.12|23.22|23.14|23.2|23.12|48
1639468500000|2021-12-14 07:55:00|23.19|23.11|23.25|23.17|23.26|23.18|23.19|23.11|107
1639468800000|2021-12-14 08:00:00|23.21|23.13|23.05|22.97|23.23|23.15|23.05|22.97|64
1639469100000|2021-12-14 08:05:00|23.09|23.01|23.04|22.96|23.18|23.1|23.02|22.94|106
1639469400000|2021-12-14 08:10:00|23.02|22.94|23.01|22.93|23.04|22.96|22.99|22.91|171
1639469700000|2021-12-14 08:15:00|23.02|22.94|23.13|23.05|23.13|23.05|23.01|22.93|145
1639470000000|2021-12-14 08:20:00|23.14|23.06|23.13|23.05|23.15|23.07|23.13|23.05|41
1639470300000|2021-12-14 08:25:00|23.15|23.07|23.18|23.1|23.2|23.12|23.13|23.05|7
1639470600000|2021-12-14 08:30:00|23.17|23.09|23.23|23.15|23.23|23.15|23.17|23.09|31
1639470900000|2021-12-14 08:35:00|23.22|23.14|23.18|23.1|23.28|23.2|23.18|23.1|123
1639471200000|2021-12-14 08:40:00|23.2|23.12|23.22|23.14|23.23|23.15|23.2|23.12|2
1639471500000|2021-12-14 08:45:00|23.23|23.15|23.24|23.16|23.24|23.16|23.22|23.14|36
1639471800000|2021-12-14 08:50:00|23.23|23.15|23.24|23.16|23.28|23.2|23.23|23.15|5
1639472100000|2021-12-14 08:55:00|23.23|23.15|23.29|23.21|23.29|23.21|23.23|23.15|53
1639472400000|2021-12-14 09:00:00|23.28|23.2|23.27|23.19|23.29|23.21|23.24|23.16|48
1639472700000|2021-12-14 09:05:00|23.25|23.17|23.19|23.11|23.29|23.21|23.19|23.11|77
1639473000000|2021-12-14 09:10:00|23.2|23.12|23.25|23.17|23.26|23.18|23.2|23.12|107
1639473300000|2021-12-14 09:15:00|23.26|23.18|23.26|23.18|23.26|23.18|23.25|23.17|12
1639473600000|2021-12-14 09:20:00|23.25|23.17|23.3|23.22|23.3|23.22|23.25|23.17|23
1639473900000|2021-12-14 09:25:00|23.28|23.2|23.36|23.28|23.36|23.28|23.28|23.2|6
1639474200000|2021-12-14 09:30:00|23.35|23.27|23.36|23.28|23.36|23.28|23.3|23.22|191
1639474500000|2021-12-14 09:35:00|23.37|23.29|23.59|23.51|23.59|23.51|23.37|23.29|578
1639474800000|2021-12-14 09:40:00|23.6|23.52|23.6|23.52|23.65|23.57|23.54|23.46|296
1639475100000|2021-12-14 09:45:00|23.59|23.51|23.59|23.51|23.65|23.57|23.54|23.46|225
1639475400000|2021-12-14 09:50:00|23.6|23.52|23.92|23.84|23.92|23.84|23.59|23.51|369
1639475700000|2021-12-14 09:55:00|23.93|23.85|23.96|23.88|23.99|23.91|23.86|23.78|419
1639476000000|2021-12-14 10:00:00|23.99|23.91|24|23.92|24.09|24.01|23.93|23.85|159
1639476300000|2021-12-14 10:05:00|24.04|23.96|23.87|23.79|24.05|23.97|23.87|23.79|96
1639476600000|2021-12-14 10:10:00|23.88|23.8|23.87|23.79|23.94|23.86|23.87|23.79|52
1639476900000|2021-12-14 10:15:00|23.88|23.8|23.88|23.8|23.93|23.85|23.87|23.79|41
1639477200000|2021-12-14 10:20:00|23.86|23.78|23.88|23.8|23.89|23.81|23.83|23.75|931
1639477500000|2021-12-14 10:25:00|23.89|23.81|23.83|23.75|23.89|23.81|23.78|23.7|204
1639477800000|2021-12-14 10:30:00|23.81|23.73|23.78|23.7|23.83|23.75|23.73|23.65|64
1639478100000|2021-12-14 10:35:00|23.79|23.71|23.79|23.71|23.79|23.71|23.78|23.7|42
1639478400000|2021-12-14 10:40:00|23.78|23.7|23.78|23.7|23.78|23.7|23.73|23.65|21
1639478700000|2021-12-14 10:45:00|23.73|23.65|23.86|23.78|23.89|23.81|23.73|23.65|155
1639479000000|2021-12-14 10:50:00|23.85|23.77|23.89|23.81|23.91|23.83|23.85|23.77|58
1639479300000|2021-12-14 10:55:00|23.91|23.83|23.78|23.7|23.91|23.83|23.78|23.7|154
1639479600000|2021-12-14 11:00:00|23.81|23.73|23.76|23.68|23.81|23.73|23.75|23.67|402
1639479900000|2021-12-14 11:05:00|23.75|23.67|23.64|23.56|23.75|23.67|23.64|23.56|126
1639480200000|2021-12-14 11:10:00|23.63|23.55|23.64|23.56|23.65|23.57|23.63|23.55|43
1639480500000|2021-12-14 11:15:00|23.63|23.55|23.64|23.56|23.65|23.57|23.63|23.55|108
1639480800000|2021-12-14 11:20:00|23.69|23.61|23.67|23.59|23.69|23.61|23.63|23.55|45
1639481100000|2021-12-14 11:25:00|23.68|23.6|23.74|23.66|23.79|23.71|23.63|23.55|135
1639481400000|2021-12-14 11:30:00|23.73|23.65|23.79|23.71|23.79|23.71|23.68|23.6|138
1639481700000|2021-12-14 11:35:00|23.78|23.7|23.79|23.71|23.8|23.72|23.74|23.66|86
1639482000000|2021-12-14 11:40:00|23.8|23.72|23.84|23.76|23.85|23.77|23.79|23.71|86
1639482300000|2021-12-14 11:45:00|23.79|23.71|23.84|23.76|23.85|23.77|23.68|23.6|332
1639482600000|2021-12-14 11:50:00|23.85|23.77|23.84|23.76|23.85|23.77|23.79|23.71|217
1639482900000|2021-12-14 11:55:00|23.83|23.75|23.78|23.7|23.83|23.75|23.78|23.7|116
1639483200000|2021-12-14 12:00:00|23.79|23.71|23.7|23.62|23.79|23.71|23.68|23.6|203
1639483500000|2021-12-14 12:05:00|23.68|23.6|23.68|23.6|23.73|23.65|23.68|23.6|154
1639483800000|2021-12-14 12:10:00|23.67|23.59|23.63|23.55|23.68|23.6|23.62|23.54|61
1639484100000|2021-12-14 12:15:00|23.62|23.54|23.57|23.49|23.63|23.55|23.57|23.49|196
1639484400000|2021-12-14 12:20:00|||||||||2
1639484700000|2021-12-14 12:25:00|||||||||37
1639485000000|2021-12-14 12:30:00|23.6|23.52|23.62|23.54|23.62|23.54|23.57|23.49|51
1639485300000|2021-12-14 12:35:00|23.63|23.55|23.68|23.6|23.68|23.6|23.63|23.55|225
1639485600000|2021-12-14 12:40:00|23.67|23.59|23.68|23.6|23.73|23.65|23.63|23.55|50
1639485900000|2021-12-14 12:45:00|||||||||6
1639486200000|2021-12-14 12:50:00|23.67|23.59|23.63|23.55|23.68|23.6|23.63|23.55|32
1639486500000|2021-12-14 12:55:00|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|30
1639486800000|2021-12-14 13:00:00|||||||||17
1639487100000|2021-12-14 13:05:00|23.68|23.6|23.6|23.52|23.68|23.6|23.58|23.5|7
1639487400000|2021-12-14 13:10:00|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|46
1639487700000|2021-12-14 13:15:00|23.61|23.53|23.63|23.55|23.64|23.56|23.61|23.53|3
1639488000000|2021-12-14 13:20:00|23.64|23.56|23.68|23.6|23.69|23.61|23.63|23.55|96
1639488300000|2021-12-14 13:25:00|23.69|23.61|23.66|23.58|23.69|23.61|23.66|23.58|44
1639488600000|2021-12-14 13:30:00|23.69|23.61|23.99|23.91|24.04|23.96|23.69|23.61|334
1639488900000|2021-12-14 13:35:00|24.04|23.96|23.9|23.82|24.04|23.96|23.84|23.76|307
1639489200000|2021-12-14 13:40:00|23.89|23.81|24.08|24|24.1|24.02|23.89|23.81|238
1639489500000|2021-12-14 13:45:00|24.11|24.03|24.17|24.09|24.18|24.1|24.06|23.98|413
1639489800000|2021-12-14 13:50:00|24.18|24.1|24.22|24.14|24.27|24.19|24.14|24.06|435
1639490100000|2021-12-14 13:55:00|24.2|24.12|24.2|24.12|24.22|24.14|24.1|24.02|258
1639490400000|2021-12-14 14:00:00|24.25|24.17|24.13|24.05|24.25|24.17|24.12|24.04|331
1639490700000|2021-12-14 14:05:00|24.12|24.04|24.24|24.16|24.24|24.16|24.12|24.04|158
1639491000000|2021-12-14 14:10:00|24.26|24.18|24.25|24.17|24.33|24.25|24.25|24.17|531
1639491300000|2021-12-14 14:15:00|24.26|24.18|24.36|24.28|24.39|24.31|24.25|24.17|506
1639491600000|2021-12-14 14:20:00|24.37|24.29|24.48|24.4|24.52|24.44|24.36|24.28|600
1639491900000|2021-12-14 14:25:00|24.47|24.39|24.41|24.33|24.47|24.39|24.41|24.33|266
1639492200000|2021-12-14 14:30:00|24.42|24.34|24.3|24.22|24.47|24.39|24.26|24.18|870
1639492500000|2021-12-14 14:35:00|24.28|24.2|24.28|24.2|24.41|24.33|24.2|24.12|258
1639492800000|2021-12-14 14:40:00|24.26|24.18|24.02|23.94|24.28|24.2|24.02|23.94|390
1639493100000|2021-12-14 14:45:00|24.01|23.93|24.07|23.99|24.18|24.1|23.97|23.89|206
1639493400000|2021-12-14 14:50:00|24.06|23.98|24.2|24.12|24.28|24.2|24.06|23.98|291
1639493700000|2021-12-14 14:55:00|24.21|24.13|24.18|24.1|24.23|24.15|24.07|23.99|152
1639494000000|2021-12-14 15:00:00|24.19|24.11|24.3|24.22|24.3|24.22|24.08|24|214
1639494300000|2021-12-14 15:05:00|24.32|24.24|24.23|24.15|24.32|24.24|24.13|24.05|199
1639494600000|2021-12-14 15:10:00|24.24|24.16|24.3|24.22|24.4|24.32|24.23|24.15|177
1639494900000|2021-12-14 15:15:00|24.34|24.26|24.24|24.16|24.35|24.27|24.21|24.13|172
1639495200000|2021-12-14 15:20:00|24.26|24.18|24.07|23.99|24.29|24.21|24.02|23.94|189
1639495500000|2021-12-14 15:25:00|24.05|23.97|23.99|23.91|24.07|23.99|23.96|23.88|191
1639495800000|2021-12-14 15:30:00|24|23.92|24.11|24.03|24.16|24.08|23.96|23.88|222
1639496100000|2021-12-14 15:35:00|24.14|24.06|24.26|24.18|24.26|24.18|24.13|24.05|103
1639496400000|2021-12-14 15:40:00|24.23|24.15|24.24|24.16|24.32|24.24|24.16|24.08|180
1639496700000|2021-12-14 15:45:00|24.22|24.14|24.4|24.32|24.45|24.37|24.21|24.13|504
1639497000000|2021-12-14 15:50:00|24.43|24.35|24.56|24.48|24.56|24.48|24.4|24.32|210
1639497300000|2021-12-14 15:55:00|24.55|24.47|24.63|24.55|24.73|24.65|24.55|24.47|233
1639497600000|2021-12-14 16:00:00|24.65|24.57|24.73|24.65|24.83|24.75|24.65|24.57|218
1639497900000|2021-12-14 16:05:00|24.71|24.63|24.66|24.58|24.73|24.65|24.61|24.53|336
1639498200000|2021-12-14 16:10:00|24.64|24.56|24.68|24.6|24.68|24.6|24.61|24.53|382
1639498500000|2021-12-14 16:15:00|24.67|24.59|24.71|24.63|24.71|24.63|24.52|24.44|647
1639498800000|2021-12-14 16:20:00|24.72|24.64|24.72|24.64|24.78|24.7|24.62|24.54|1067
1639499100000|2021-12-14 16:25:00|24.71|24.63|24.51|24.43|24.72|24.64|24.5|24.42|1127
1639499400000|2021-12-14 16:30:00|24.5|24.42|24.71|24.63|24.74|24.66|24.46|24.38|376
1639499700000|2021-12-14 16:35:00|24.7|24.62|24.72|24.64|24.74|24.66|24.65|24.57|33
1639500000000|2021-12-14 16:40:00|24.7|24.62|24.67|24.59|24.72|24.64|24.54|24.46|26
1639500300000|2021-12-14 16:45:00|24.68|24.6|24.68|24.6|24.7|24.62|24.62|24.54|9
1639500600000|2021-12-14 16:50:00|24.7|24.62|24.71|24.63|24.74|24.66|24.63|24.55|22
1639500900000|2021-12-14 16:55:00|24.72|24.64|24.81|24.73|24.84|24.76|24.66|24.58|48
1639501200000|2021-12-14 17:00:00|24.82|24.74|24.89|24.81|24.92|24.84|24.79|24.71|17
1639501500000|2021-12-14 17:05:00|24.9|24.82|24.74|24.66|24.95|24.87|24.74|24.66|56
1639501800000|2021-12-14 17:10:00|24.77|24.69|24.85|24.77|24.85|24.77|24.72|24.64|33
1639502100000|2021-12-14 17:15:00|24.9|24.82|25.02|24.94|25.05|24.97|24.9|24.82|152
1639502400000|2021-12-14 17:20:00|25|24.92|25|24.92|25.07|24.99|24.94|24.86|129
1639502700000|2021-12-14 17:25:00|24.99|24.91|24.84|24.76|25.04|24.96|24.83|24.75|7
1639503000000|2021-12-14 17:30:00|24.88|24.8|24.81|24.73|24.95|24.87|24.81|24.73|13
1639503300000|2021-12-14 17:35:00|24.79|24.71|24.92|24.84|24.94|24.86|24.78|24.7|26
1639503600000|2021-12-14 17:40:00|24.91|24.83|24.95|24.87|24.95|24.87|24.84|24.76|13
1639503900000|2021-12-14 17:45:00|25|24.92|25|24.92|25.03|24.95|24.92|24.84|12
1639504200000|2021-12-14 17:50:00|24.99|24.91|24.89|24.81|25|24.92|24.89|24.81|14
1639504500000|2021-12-14 17:55:00|24.9|24.82|24.85|24.77|24.94|24.86|24.84|24.76|3
1639504800000|2021-12-14 18:00:00|24.84|24.76|24.66|24.58|24.9|24.82|24.63|24.55|45
1639505100000|2021-12-14 18:05:00|24.68|24.6|24.63|24.55|24.68|24.6|24.58|24.5|44
1639505400000|2021-12-14 18:10:00|24.62|24.54|24.6|24.52|24.68|24.6|24.53|24.45|3
1639505700000|2021-12-14 18:15:00|24.58|24.5|24.63|24.55|24.68|24.6|24.57|24.49|0
1639506000000|2021-12-14 18:20:00|24.61|24.53|24.66|24.58|24.69|24.61|24.58|24.5|5
1639506300000|2021-12-14 18:25:00|24.64|24.56|24.49|24.41|24.69|24.61|24.46|24.38|8
1639506600000|2021-12-14 18:30:00|24.5|24.42|24.57|24.49|24.59|24.51|24.49|24.41|12
1639506900000|2021-12-14 18:35:00|24.55|24.47|24.56|24.48|24.59|24.51|24.48|24.4|3
1639507200000|2021-12-14 18:40:00|24.54|24.46|24.62|24.54|24.64|24.56|24.54|24.46|2
1639507500000|2021-12-14 18:45:00|24.64|24.56|24.64|24.56|24.64|24.56|24.56|24.48|8
1639507800000|2021-12-14 18:50:00|24.62|24.54|24.67|24.59|24.72|24.64|24.58|24.5|14
1639508100000|2021-12-14 18:55:00|24.7|24.62|24.72|24.64|24.77|24.69|24.67|24.59|19
1639508400000|2021-12-14 19:00:00|24.71|24.63|24.56|24.48|24.76|24.68|24.53|24.45|28
1639508700000|2021-12-14 19:05:00|24.58|24.5|24.45|24.37|24.61|24.53|24.43|24.35|26
1639509000000|2021-12-14 19:10:00|24.46|24.38|24.41|24.33|24.46|24.38|24.35|24.27|33
1639509300000|2021-12-14 19:15:00|24.4|24.32|24.36|24.28|24.4|24.32|24.35|24.27|0
1639509600000|2021-12-14 19:20:00|24.35|24.27|24.34|24.26|24.46|24.38|24.31|24.23|21
1639509900000|2021-12-14 19:25:00|24.33|24.25|24.38|24.3|24.42|24.34|24.31|24.23|8
1639510200000|2021-12-14 19:30:00|24.4|24.32|24.29|24.21|24.4|24.32|24.27|24.19|4
1639510500000|2021-12-14 19:35:00|24.3|24.22|24.29|24.21|24.37|24.29|24.26|24.18|9
1639510800000|2021-12-14 19:40:00|24.28|24.2|24.18|24.1|24.29|24.21|24.18|24.1|12
1639511100000|2021-12-14 19:45:00|24.19|24.11|24.24|24.16|24.24|24.16|24.11|24.03|6
1639511400000|2021-12-14 19:50:00|24.23|24.15|24.19|24.11|24.24|24.16|24.18|24.1|8
1639511700000|2021-12-14 19:55:00|24.22|24.14|24.13|24.05|24.24|24.16|24.13|24.05|5
1639512000000|2021-12-14 20:00:00|24.12|24.04|24.03|23.95|24.13|24.05|24.02|23.94|1
1639512300000|2021-12-14 20:05:00|24.02|23.94|23.98|23.9|24.09|24.01|23.98|23.9|0
1639512600000|2021-12-14 20:10:00|23.97|23.89|24.03|23.95|24.08|24|23.97|23.89|0
1639512900000|2021-12-14 20:15:00|24.02|23.94|23.92|23.84|24.08|24|23.92|23.84|20
1639513200000|2021-12-14 20:20:00|23.94|23.86|23.97|23.89|24.02|23.94|23.92|23.84|19
1639513500000|2021-12-14 20:25:00|23.96|23.88|23.72|23.64|23.96|23.88|23.72|23.64|51
1639513800000|2021-12-14 20:30:00|23.76|23.68|23.79|23.71|23.82|23.74|23.72|23.64|19
1639514100000|2021-12-14 20:35:00|23.77|23.69|23.92|23.84|23.92|23.84|23.77|23.69|6
1639514400000|2021-12-14 20:40:00|23.91|23.83|23.98|23.9|24|23.92|23.87|23.79|12
1639514700000|2021-12-14 20:45:00|24.02|23.94|24.14|24.06|24.14|24.06|24|23.92|6
1639515000000|2021-12-14 20:50:00|24.13|24.05|24.19|24.11|24.24|24.16|24.07|23.99|39
1639515300000|2021-12-14 20:55:00|24.18|24.1|24.19|23.94|24.33|24.18|24.12|23.94|46
1639527300000|2021-12-15 00:15:00|24.67|24.37|24.55|24.25|24.81|24.51|24|23.7|0
1639527600000|2021-12-15 00:20:00|24.51|24.21|24.49|24.19|24.52|24.22|24.49|24.19|0
1639528200000|2021-12-15 00:30:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1639528800000|2021-12-15 00:40:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1639529100000|2021-12-15 00:45:00|24.46|24.16|24.46|24.16|24.46|24.16|24.46|24.16|0
1639529400000|2021-12-15 00:50:00|24.48|24.18|24.46|24.16|24.48|24.18|24.46|24.16|0
1639530000000|2021-12-15 01:00:00|24.43|24.13|24.44|24.14|24.48|24.18|24.43|24.13|0
1639530600000|2021-12-15 01:10:00|24.42|24.12|24.46|24.16|24.46|24.16|24.42|24.12|0
1639530900000|2021-12-15 01:15:00|24.47|24.17|24.47|24.17|24.49|24.22|24.47|24.17|0
1639531200000|2021-12-15 01:20:00|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1639531500000|2021-12-15 01:25:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1639531800000|2021-12-15 01:30:00|24.45|24.15|24.47|24.17|24.49|24.19|24.45|24.15|0
1639532100000|2021-12-15 01:35:00|24.49|24.19|24.45|24.15|24.53|24.26|24.45|24.15|0
1639532400000|2021-12-15 01:40:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1639532700000|2021-12-15 01:45:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1639533000000|2021-12-15 01:50:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1639533300000|2021-12-15 01:55:00|24.45|24.15|24.45|24.15|24.45|24.17|24.42|24.15|0
1639533600000|2021-12-15 02:00:00|24.47|24.17|24.45|24.15|24.47|24.17|24.45|24.15|0
1639533900000|2021-12-15 02:05:00|24.44|24.14|24.45|24.15|24.45|24.15|24.44|24.14|0
1639534200000|2021-12-15 02:10:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1639534500000|2021-12-15 02:15:00|24.45|24.15|24.51|24.21|24.51|24.21|24.45|24.15|0
1639534800000|2021-12-15 02:20:00|24.49|24.19|24.51|24.21|24.51|24.21|24.49|24.19|0
1639535100000|2021-12-15 02:25:00|24.49|24.19|24.47|24.22|24.52|24.25|24.47|24.19|0
1639535400000|2021-12-15 02:30:00|24.51|24.21|24.49|24.19|24.52|24.24|24.47|24.19|0
1639535700000|2021-12-15 02:35:00|24.43|24.13|24.42|24.17|24.43|24.17|24.42|24.13|0
1639536000000|2021-12-15 02:40:00|24.45|24.15|24.49|24.19|24.49|24.19|24.45|24.15|0
1639536900000|2021-12-15 02:55:00|24.47|24.22|24.47|24.22|24.49|24.22|24.47|24.19|0
1639537200000|2021-12-15 03:00:00|24.49|24.19|24.47|24.22|24.49|24.22|24.47|24.19|0
1639537500000|2021-12-15 03:05:00|24.49|24.19|24.47|24.22|24.5|24.22|24.47|24.19|0
1639537800000|2021-12-15 03:10:00|24.5|24.2|24.42|24.12|24.5|24.22|24.36|24.1|0
1639539300000|2021-12-15 03:35:00|24.43|24.13|24.42|24.12|24.43|24.13|24.42|24.12|0
1639539600000|2021-12-15 03:40:00|24.43|24.13|24.42|24.12|24.43|24.13|24.42|24.12|0
1639539900000|2021-12-15 03:45:00|24.44|24.19|24.42|24.12|24.44|24.19|24.42|24.12|0
1639540500000|2021-12-15 03:55:00|24.39|24.14|24.39|24.14|24.42|24.14|24.39|24.12|0
1639540800000|2021-12-15 04:00:00|24.42|24.12|24.39|24.14|24.42|24.14|24.39|24.12|0
1639541100000|2021-12-15 04:05:00|24.42|24.12|24.39|24.14|24.42|24.14|24.39|24.12|0
1639541400000|2021-12-15 04:10:00|24.42|24.12|24.39|24.14|24.42|24.15|24.39|24.12|0
1639541700000|2021-12-15 04:15:00|24.42|24.12|24.39|24.14|24.42|24.15|24.39|24.12|0
1639542000000|2021-12-15 04:20:00|24.42|24.12|24.42|24.12|24.46|24.19|24.39|24.12|0
1639542300000|2021-12-15 04:25:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1639542600000|2021-12-15 04:30:00|24.36|24.11|24.23|23.93|24.39|24.11|24.22|23.92|0
1639542900000|2021-12-15 04:35:00|24.22|23.92|24.22|23.92|24.23|23.93|24.22|23.92|0
1639543200000|2021-12-15 04:40:00|24.23|23.93|24.22|23.92|24.23|23.93|24.21|23.91|0
1639543500000|2021-12-15 04:45:00|24.24|23.94|24.22|23.92|24.24|23.94|24.22|23.92|0
1639543800000|2021-12-15 04:50:00|24.24|23.94|24.24|23.94|24.24|23.94|24.22|23.92|0
1639544100000|2021-12-15 04:55:00|24.22|23.92|24.24|23.94|24.24|23.94|24.22|23.92|0
1639544400000|2021-12-15 05:00:00|24.22|23.92|24.22|23.92|24.24|23.94|24.22|23.92|0
1639544700000|2021-12-15 05:05:00|24.24|23.94|24.24|23.94|24.24|23.94|24.24|23.94|0
1639545000000|2021-12-15 05:10:00|24.26|23.96|24.24|23.94|24.26|23.96|24.24|23.94|0
1639545300000|2021-12-15 05:15:00|24.22|23.92|24.24|23.94|24.24|23.94|24.22|23.92|0
1639545600000|2021-12-15 05:20:00|24.29|23.99|24.24|23.94|24.29|23.99|24.24|23.94|0
1639545900000|2021-12-15 05:25:00|24.25|23.95|24.24|23.94|24.25|23.95|24.22|23.92|0
1639546200000|2021-12-15 05:30:00|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1639546800000|2021-12-15 05:40:00|24.23|23.93|24.22|23.92|24.23|24.06|24.14|23.9|30
1639547100000|2021-12-15 05:45:00|24.2|23.9|24.2|23.9|24.22|23.92|24.2|23.9|0
1639547400000|2021-12-15 05:50:00|24.19|23.89|24.19|23.89|24.22|23.92|24.19|23.89|0
1639547700000|2021-12-15 05:55:00|24.22|23.92|24.19|23.89|24.22|23.92|24.19|23.89|0
1639548000000|2021-12-15 06:00:00|24.22|23.92|24.2|23.9|24.22|23.92|24.19|23.89|0
1639548300000|2021-12-15 06:05:00|24.18|23.88|24.19|23.89|24.2|23.9|24.18|23.88|0
1639548600000|2021-12-15 06:10:00|24.2|23.9|24.2|23.9|24.22|23.92|24.2|23.9|0
1639548900000|2021-12-15 06:15:00|24.22|23.92|24.22|23.92|24.23|23.93|24.2|23.9|0
1639549200000|2021-12-15 06:20:00|24.23|23.93|24.23|23.93|24.23|23.93|24.22|23.92|0
1639549500000|2021-12-15 06:25:00|24.25|23.95|24.25|23.95|24.25|23.95|24.22|23.92|0
1639549800000|2021-12-15 06:30:00|24.27|23.97|24.32|24.07|24.34|24.07|24.25|23.95|0
1639550100000|2021-12-15 06:35:00|24.34|24.04|24.34|24.04|24.34|24.07|24.32|24.04|1
1639550400000|2021-12-15 06:40:00|24.3|24.05|24.32|24.07|24.34|24.07|24.3|24.02|0
1639550700000|2021-12-15 06:45:00|24.34|24.04|24.32|24.07|24.34|24.07|24.32|24.04|0
1639551000000|2021-12-15 06:50:00|24.3|24.05|24.34|24.09|24.34|24.09|24.3|24.05|0
1639551300000|2021-12-15 06:55:00|24.36|24.11|24.36|24.11|24.36|24.2|24.28|24.11|0
1639551600000|2021-12-15 07:00:00|24.34|24.09|24.49|24.24|24.49|24.32|24.28|24.09|17
1639551900000|2021-12-15 07:05:00|24.48|24.23|24.39|24.31|24.49|24.31|24.38|24.22|0
1639552200000|2021-12-15 07:10:00|24.41|24.33|24.38|24.3|24.42|24.34|24.38|24.3|3
1639552500000|2021-12-15 07:15:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1639552800000|2021-12-15 07:20:00|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|2
1639553700000|2021-12-15 07:35:00|24.34|24.26|24.21|24.13|24.34|24.26|24.18|24.1|11
1639554000000|2021-12-15 07:40:00|24.2|24.12|24.21|24.13|24.24|24.16|24.2|24.12|5
1639554300000|2021-12-15 07:45:00|24.23|24.15|24.21|24.13|24.23|24.15|24.18|24.1|3
1639554600000|2021-12-15 07:50:00|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|7
1639554900000|2021-12-15 07:55:00|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|0
1639555200000|2021-12-15 08:00:00|24.18|24.1|24.08|24|24.21|24.13|24.04|23.96|119
1639555500000|2021-12-15 08:05:00|24.06|23.98|24.03|23.95|24.08|24|23.98|23.9|72
1639555800000|2021-12-15 08:10:00|24.02|23.94|24.08|24|24.08|24|24.02|23.94|14
1639556100000|2021-12-15 08:15:00|24.07|23.99|23.97|23.89|24.07|23.99|23.97|23.89|163
1639556400000|2021-12-15 08:20:00|24|23.92|23.94|23.86|24.02|23.94|23.92|23.84|30
1639556700000|2021-12-15 08:25:00|23.92|23.84|24.02|23.94|24.02|23.94|23.92|23.84|247
1639557000000|2021-12-15 08:30:00|24.01|23.93|24.07|23.99|24.1|24.02|24.01|23.93|120
1639557300000|2021-12-15 08:35:00|24.09|24.01|24.18|24.1|24.18|24.1|24.09|24.01|184
1639557600000|2021-12-15 08:40:00|24.13|24.05|24.13|24.05|24.18|24.1|24.12|24.04|157
1639557900000|2021-12-15 08:45:00|24.12|24.04|24.13|24.05|24.17|24.09|24.12|24.04|40
1639558200000|2021-12-15 08:50:00|24.15|24.07|24.02|23.94|24.17|24.09|24.02|23.94|69
1639558500000|2021-12-15 08:55:00|24.03|23.95|24.13|24.05|24.16|24.08|24.02|23.94|260
1639558800000|2021-12-15 09:00:00|24.12|24.04|24.13|24.05|24.14|24.06|24.08|24|117
1639559100000|2021-12-15 09:05:00|24.15|24.07|24.18|24.1|24.18|24.1|24.13|24.05|19
1639559400000|2021-12-15 09:10:00|24.19|24.11|24.3|24.22|24.32|24.24|24.19|24.11|71
1639559700000|2021-12-15 09:15:00|24.33|24.25|24.36|24.28|24.36|24.28|24.3|24.22|128
1639560000000|2021-12-15 09:20:00|24.35|24.27|24.41|24.33|24.41|24.33|24.35|24.27|112
1639560300000|2021-12-15 09:25:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|67
1639560600000|2021-12-15 09:30:00|24.43|24.35|24.36|24.28|24.43|24.35|24.35|24.27|172
1639560900000|2021-12-15 09:35:00|24.35|24.27|24.38|24.3|24.38|24.3|24.3|24.22|85
1639561200000|2021-12-15 09:40:00|24.36|24.28|24.41|24.33|24.41|24.33|24.35|24.27|31
1639561500000|2021-12-15 09:45:00|24.4|24.32|24.35|24.27|24.41|24.33|24.33|24.25|50
1639561800000|2021-12-15 09:50:00|24.37|24.29|24.4|24.32|24.4|24.32|24.35|24.27|62
1639562100000|2021-12-15 09:55:00|24.38|24.3|24.38|24.3|24.4|24.32|24.34|24.26|59
1639562400000|2021-12-15 10:00:00|24.36|24.28|24.34|24.26|24.41|24.33|24.32|24.24|41
1639562700000|2021-12-15 10:05:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|8
1639563000000|2021-12-15 10:10:00|24.37|24.29|24.36|24.28|24.4|24.32|24.35|24.27|174
1639563300000|2021-12-15 10:15:00|24.35|24.27|24.29|24.21|24.36|24.28|24.25|24.17|72
1639563600000|2021-12-15 10:20:00|24.27|24.19|24.29|24.21|24.3|24.22|24.25|24.17|104
1639563900000|2021-12-15 10:25:00|24.27|24.19|24.28|24.2|24.3|24.22|24.25|24.17|27
1639564200000|2021-12-15 10:30:00|24.29|24.21|24.29|24.21|24.3|24.22|24.24|24.16|30
1639564500000|2021-12-15 10:35:00|24.3|24.22|24.3|24.22|24.35|24.27|24.29|24.21|104
1639564800000|2021-12-15 10:40:00|24.31|24.23|24.28|24.2|24.35|24.27|24.26|24.18|29
1639565100000|2021-12-15 10:45:00|24.3|24.22|24.3|24.22|24.31|24.23|24.28|24.2|69
1639565400000|2021-12-15 10:50:00|24.31|24.23|24.3|24.22|24.36|24.28|24.3|24.22|587
1639565700000|2021-12-15 10:55:00|24.27|24.19|24.2|24.12|24.27|24.19|24.2|24.12|33
1639566000000|2021-12-15 11:00:00|24.24|24.16|24.3|24.22|24.3|24.22|24.24|24.16|97
1639566300000|2021-12-15 11:05:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|3
1639566600000|2021-12-15 11:10:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|39
1639566900000|2021-12-15 11:15:00|24.34|24.26|24.35|24.27|24.35|24.27|24.3|24.22|59
1639567200000|2021-12-15 11:20:00|24.38|24.3|24.39|24.31|24.45|24.37|24.35|24.27|272
1639567500000|2021-12-15 11:25:00|24.37|24.29|24.39|24.31|24.39|24.31|24.34|24.26|241
1639567800000|2021-12-15 11:30:00|24.4|24.32|24.45|24.37|24.49|24.41|24.4|24.32|250
1639568100000|2021-12-15 11:35:00|24.49|24.41|24.44|24.36|24.49|24.41|24.41|24.33|183
1639568400000|2021-12-15 11:40:00|24.43|24.35|24.39|24.31|24.44|24.36|24.37|24.29|43
1639568700000|2021-12-15 11:45:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|56
1639569000000|2021-12-15 11:50:00|||||||||7
1639569300000|2021-12-15 11:55:00|24.36|24.28|24.41|24.33|24.46|24.38|24.35|24.27|519
1639569600000|2021-12-15 12:00:00|24.43|24.35|24.45|24.37|24.46|24.38|24.4|24.32|239
1639569900000|2021-12-15 12:05:00|24.43|24.35|24.41|24.33|24.43|24.35|24.4|24.32|15
1639570200000|2021-12-15 12:10:00|24.4|24.32|24.4|24.32|24.41|24.33|24.38|24.3|17
1639570500000|2021-12-15 12:15:00|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|272
1639570800000|2021-12-15 12:20:00|24.36|24.28|24.45|24.37|24.46|24.38|24.36|24.28|46
1639571100000|2021-12-15 12:25:00|24.46|24.38|24.38|24.3|24.46|24.38|24.38|24.3|23
1639571400000|2021-12-15 12:30:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|7
1639571700000|2021-12-15 12:35:00|24.38|24.3|24.37|24.29|24.4|24.32|24.37|24.29|117
1639572000000|2021-12-15 12:40:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|11
1639572300000|2021-12-15 12:45:00|24.36|24.28|24.34|24.26|24.4|24.32|24.3|24.22|34
1639572600000|2021-12-15 12:50:00|24.35|24.27|24.37|24.29|24.39|24.31|24.34|24.26|8
1639572900000|2021-12-15 12:55:00|24.35|24.27|24.35|24.27|24.35|24.27|24.34|24.26|12
1639573200000|2021-12-15 13:00:00|24.34|24.26|24.4|24.32|24.42|24.34|24.34|24.26|23
1639573500000|2021-12-15 13:05:00|24.45|24.37|24.52|24.44|24.55|24.47|24.45|24.37|77
1639573800000|2021-12-15 13:10:00|24.5|24.42|24.44|24.36|24.5|24.42|24.44|24.36|88
1639574100000|2021-12-15 13:15:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|34
1639574400000|2021-12-15 13:20:00|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|55
1639574700000|2021-12-15 13:25:00|24.37|24.29|24.36|24.28|24.39|24.31|24.34|24.26|134
1639575000000|2021-12-15 13:30:00|24.38|24.3|24.39|24.31|24.41|24.33|24.32|24.24|198
1639575300000|2021-12-15 13:35:00|24.44|24.36|24.41|24.33|24.44|24.36|24.38|24.3|88
1639575600000|2021-12-15 13:40:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|57
1639575900000|2021-12-15 13:45:00|24.39|24.31|24.48|24.4|24.48|24.4|24.38|24.3|27
1639576200000|2021-12-15 13:50:00|24.46|24.38|24.48|24.4|24.49|24.41|24.44|24.36|92
1639576500000|2021-12-15 13:55:00|24.49|24.41|24.46|24.38|24.53|24.45|24.44|24.36|104
1639576800000|2021-12-15 14:00:00|24.48|24.4|24.42|24.34|24.53|24.45|24.42|24.34|72
1639577100000|2021-12-15 14:05:00|24.38|24.3|24.37|24.29|24.42|24.34|24.37|24.29|83
1639577400000|2021-12-15 14:10:00|24.38|24.3|24.38|24.3|24.43|24.35|24.37|24.29|45
1639577700000|2021-12-15 14:15:00|||||||||50
1639578000000|2021-12-15 14:20:00|24.37|24.29|24.42|24.34|24.42|24.34|24.32|24.24|125
1639578300000|2021-12-15 14:25:00|24.41|24.33|24.42|24.34|24.42|24.34|24.37|24.29|69
1639578600000|2021-12-15 14:30:00|24.39|24.31|24.67|24.59|24.67|24.59|24.37|24.29|549
1639578900000|2021-12-15 14:35:00|24.68|24.6|24.68|24.6|24.73|24.65|24.57|24.49|298
1639579200000|2021-12-15 14:40:00|24.7|24.62|24.83|24.75|24.84|24.76|24.7|24.62|723
1639579500000|2021-12-15 14:45:00|24.84|24.76|24.95|24.87|24.98|24.9|24.73|24.65|370
1639579800000|2021-12-15 14:50:00|24.93|24.85|24.93|24.85|25.04|24.96|24.93|24.85|258
1639580100000|2021-12-15 14:55:00|24.94|24.86|24.93|24.85|24.94|24.86|24.83|24.75|241
1639580400000|2021-12-15 15:00:00|24.94|24.86|24.84|24.76|25.04|24.96|24.83|24.75|411
1639580700000|2021-12-15 15:05:00|24.83|24.75|24.94|24.86|24.94|24.86|24.78|24.7|265
1639581000000|2021-12-15 15:10:00|24.93|24.85|24.98|24.9|25.04|24.96|24.85|24.77|161
1639581300000|2021-12-15 15:15:00|24.97|24.89|24.97|24.89|24.98|24.9|24.87|24.79|184
1639581600000|2021-12-15 15:20:00|24.95|24.87|24.9|24.82|24.97|24.89|24.82|24.74|125
1639581900000|2021-12-15 15:25:00|24.87|24.79|24.87|24.79|24.92|24.84|24.87|24.79|367
1639582200000|2021-12-15 15:30:00|24.82|24.74|24.77|24.69|24.87|24.79|24.75|24.67|133
1639582500000|2021-12-15 15:35:00|24.75|24.67|24.62|24.54|24.77|24.69|24.62|24.54|184
1639582800000|2021-12-15 15:40:00|24.61|24.53|24.62|24.54|24.62|24.54|24.57|24.49|158
1639583100000|2021-12-15 15:45:00|24.66|24.58|24.77|24.69|24.77|24.69|24.62|24.54|185
1639583400000|2021-12-15 15:50:00|24.82|24.74|24.82|24.74|24.87|24.79|24.77|24.69|275
1639583700000|2021-12-15 15:55:00|24.81|24.73|24.81|24.73|24.87|24.79|24.81|24.73|93
1639584000000|2021-12-15 16:00:00|24.77|24.69|24.81|24.73|24.82|24.74|24.76|24.68|635
1639584300000|2021-12-15 16:05:00|24.82|24.74|24.82|24.74|24.82|24.74|24.76|24.68|162
1639584600000|2021-12-15 16:10:00|24.81|24.73|24.88|24.8|24.88|24.8|24.79|24.71|629
1639584900000|2021-12-15 16:15:00|24.9|24.82|24.98|24.9|24.98|24.9|24.88|24.8|423
1639585200000|2021-12-15 16:20:00|24.95|24.87|24.92|24.84|24.98|24.9|24.88|24.8|341
1639585500000|2021-12-15 16:25:00|24.9|24.82|24.94|24.86|24.95|24.87|24.87|24.79|822
1639585800000|2021-12-15 16:30:00|24.93|24.85|25.04|24.96|25.09|25.01|24.89|24.81|243
1639586100000|2021-12-15 16:35:00|25.07|24.99|25.03|24.95|25.1|25.02|24.98|24.9|206
1639586400000|2021-12-15 16:40:00|25.05|24.97|25.03|24.95|25.14|25.06|25.03|24.95|55
1639586700000|2021-12-15 16:45:00|24.98|24.9|24.88|24.8|25.03|24.95|24.88|24.8|178
1639587000000|2021-12-15 16:50:00|24.91|24.83|24.83|24.75|24.98|24.9|24.83|24.75|86
1639587300000|2021-12-15 16:55:00|24.8|24.72|24.78|24.7|24.88|24.8|24.78|24.7|117
1639587600000|2021-12-15 17:00:00|24.81|24.73|24.68|24.6|24.83|24.75|24.68|24.6|87
1639587900000|2021-12-15 17:05:00|24.7|24.62|24.83|24.75|24.84|24.76|24.68|24.6|112
1639588200000|2021-12-15 17:10:00|24.84|24.76|24.83|24.75|24.84|24.76|24.78|24.7|78
1639588500000|2021-12-15 17:15:00|24.84|24.76|24.96|24.88|24.98|24.9|24.83|24.75|57
1639588800000|2021-12-15 17:20:00|24.94|24.86|24.88|24.8|24.96|24.88|24.88|24.8|49
1639589100000|2021-12-15 17:25:00|24.91|24.83|24.63|24.55|24.91|24.83|24.63|24.55|202
1639589400000|2021-12-15 17:30:00|24.66|24.58|24.63|24.55|24.68|24.6|24.63|24.55|27
1639589700000|2021-12-15 17:35:00|24.61|24.53|24.68|24.6|24.68|24.6|24.58|24.5|63
1639590000000|2021-12-15 17:40:00|24.69|24.61|24.76|24.68|24.78|24.7|24.69|24.61|12
1639590300000|2021-12-15 17:45:00|24.78|24.7|24.76|24.68|24.79|24.71|24.71|24.63|11
1639590600000|2021-12-15 17:50:00|24.74|24.66|24.64|24.56|24.74|24.66|24.64|24.56|49
1639590900000|2021-12-15 17:55:00|24.63|24.55|24.59|24.51|24.64|24.56|24.59|24.51|7
1639591200000|2021-12-15 18:00:00|24.61|24.53|24.64|24.56|24.64|24.56|24.59|24.51|2
1639591500000|2021-12-15 18:05:00|24.63|24.55|24.51|24.43|24.64|24.56|24.51|24.43|75
1639591800000|2021-12-15 18:10:00|24.53|24.45|24.54|24.46|24.59|24.51|24.45|24.37|72
1639592100000|2021-12-15 18:15:00|24.53|24.45|24.56|24.48|24.64|24.56|24.53|24.45|38
1639592400000|2021-12-15 18:20:00|24.58|24.5|24.63|24.55|24.68|24.6|24.58|24.5|3
1639592700000|2021-12-15 18:25:00|24.64|24.56|24.63|24.55|24.68|24.6|24.58|24.5|6
1639593000000|2021-12-15 18:30:00|24.64|24.56|24.58|24.5|24.64|24.56|24.53|24.45|3
1639593300000|2021-12-15 18:35:00|24.55|24.47|24.53|24.45|24.58|24.5|24.5|24.42|3
1639593600000|2021-12-15 18:40:00|24.55|24.47|24.6|24.52|24.63|24.55|24.55|24.47|13
1639593900000|2021-12-15 18:45:00|24.61|24.53|24.66|24.58|24.66|24.58|24.6|24.52|3
1639594200000|2021-12-15 18:50:00|24.65|24.57|24.66|24.58|24.69|24.61|24.63|24.55|19
1639594500000|2021-12-15 18:55:00|24.65|24.57|24.49|24.41|24.66|24.57|24.47|24.33|12
1639594800000|2021-12-15 19:00:00|24.5|24.42|23.97|23.89|25.11|24.9|23.97|23.81|218
1639595100000|2021-12-15 19:05:00|24.05|23.8|23.9|23.6|24.05|23.87|23.7|23.53|39
1639595400000|2021-12-15 19:10:00|23.94|23.64|23.67|23.59|24.05|23.75|23.64|23.51|37
1639595700000|2021-12-15 19:15:00|23.68|23.6|23.72|23.64|23.76|23.68|23.67|23.59|33
1639596000000|2021-12-15 19:20:00|23.73|23.65|24.01|23.93|24.01|23.93|23.7|23.62|41
1639596300000|2021-12-15 19:25:00|24|23.92|24.23|24.15|24.31|24.23|24|23.92|74
1639596600000|2021-12-15 19:30:00|24.22|24.14|24.24|24.16|24.26|24.18|24.12|24.04|22
1639596900000|2021-12-15 19:35:00|24.21|24.13|23.95|23.87|24.24|24.16|23.95|23.87|38
1639597200000|2021-12-15 19:40:00|23.96|23.88|23.85|23.77|23.97|23.89|23.71|23.63|64
1639597500000|2021-12-15 19:45:00|23.84|23.76|23.78|23.7|23.84|23.76|23.7|23.62|25
1639597800000|2021-12-15 19:50:00|23.79|23.71|23.69|23.61|23.94|23.86|23.67|23.59|17
1639598100000|2021-12-15 19:55:00|23.7|23.62|23.76|23.68|23.82|23.7|23.61|23.53|30
1639598400000|2021-12-15 20:00:00|23.73|23.65|23.52|23.44|23.83|23.68|23.47|23.39|15
1639598700000|2021-12-15 20:05:00|23.54|23.46|23.45|23.2|23.69|23.48|23.31|23.17|64
1639599000000|2021-12-15 20:10:00|23.43|23.18|23.3|23.22|23.5|23.33|23.27|23.1|86
1639599300000|2021-12-15 20:15:00|23.33|23.25|23|22.92|23.33|23.25|22.98|22.84|101
1639599600000|2021-12-15 20:20:00|22.99|22.91|22.85|22.77|23.06|22.91|22.8|22.69|22
1639599900000|2021-12-15 20:25:00|22.83|22.75|22.93|22.85|23.08|22.92|22.79|22.66|20
1639600200000|2021-12-15 20:30:00|22.91|22.83|22.88|22.8|23|22.92|22.88|22.8|25
1639600500000|2021-12-15 20:35:00|22.87|22.79|22.72|22.64|22.87|22.79|22.7|22.62|4
1639600800000|2021-12-15 20:40:00|22.73|22.65|23.15|23.07|23.21|23.13|22.73|22.65|69
1639601100000|2021-12-15 20:45:00|23.14|23.06|23.21|23.13|23.34|23.25|23.07|22.99|31
1639601400000|2021-12-15 20:50:00|23.25|23.17|22.9|22.82|23.25|23.17|22.89|22.81|12
1639601700000|2021-12-15 20:55:00|22.93|22.85|22.94|22.64|23|22.86|22.85|22.62|49
1639613700000|2021-12-16 00:15:00|23.67|23.37|23.09|22.79|23.67|23.37|23.07|22.77|0
1639614000000|2021-12-16 00:20:00|23.11|22.81|22.89|22.59|23.11|22.86|22.81|22.59|18
1639614300000|2021-12-16 00:25:00|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1639616400000|2021-12-16 01:00:00|22.97|22.67|22.97|22.67|22.99|22.69|22.94|22.66|0
1639616700000|2021-12-16 01:05:00|22.96|22.66|22.97|22.67|22.99|22.69|22.96|22.66|9
1639617000000|2021-12-16 01:10:00|22.99|22.69|22.97|22.67|22.99|22.69|22.97|22.67|0
1639617300000|2021-12-16 01:15:00|22.99|22.69|22.95|22.7|22.99|22.7|22.95|22.67|8
1639617600000|2021-12-16 01:20:00|22.98|22.73|22.95|22.7|22.98|22.73|22.95|22.7|0
1639617900000|2021-12-16 01:25:00|22.98|22.73|22.95|22.7|22.98|22.73|22.95|22.7|0
1639618200000|2021-12-16 01:30:00|22.98|22.73|22.97|22.67|22.99|22.73|22.95|22.67|0
1639618500000|2021-12-16 01:35:00|22.99|22.69|22.95|22.7|22.99|22.72|22.95|22.67|0
1639618800000|2021-12-16 01:40:00|22.98|22.73|22.95|22.7|22.98|22.73|22.95|22.7|0
1639619100000|2021-12-16 01:45:00|23|22.69|23.04|22.74|23.04|22.74|22.99|22.69|2
1639619400000|2021-12-16 01:50:00|23.07|22.77|23.12|22.82|23.13|22.83|23.04|22.74|0
1639619700000|2021-12-16 01:55:00|23.13|22.83|23.12|22.82|23.13|22.83|23.1|22.8|0
1639620000000|2021-12-16 02:00:00|23.13|22.83|23.08|22.78|23.13|22.83|23.08|22.78|0
1639620300000|2021-12-16 02:05:00|23.1|22.8|23.06|22.76|23.11|22.81|23.06|22.76|0
1639620600000|2021-12-16 02:10:00|23.08|22.78|23.04|22.74|23.08|22.78|23.04|22.74|0
1639620900000|2021-12-16 02:15:00|23.06|22.76|23.08|22.78|23.13|22.83|23.04|22.74|0
1639621200000|2021-12-16 02:20:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1639621500000|2021-12-16 02:25:00|23.08|22.78|23.07|22.77|23.1|22.8|23.07|22.77|0
1639621800000|2021-12-16 02:30:00|23.08|22.78|23.08|22.78|23.1|22.8|23.08|22.78|0
1639622100000|2021-12-16 02:35:00|23.1|22.8|23.08|22.78|23.1|22.8|23.08|22.78|0
1639622400000|2021-12-16 02:40:00|23.1|22.8|23.1|22.8|23.12|22.82|23.08|22.78|0
1639622700000|2021-12-16 02:45:00|23.12|22.82|23.12|22.82|23.12|22.82|23.1|22.8|0
1639623000000|2021-12-16 02:50:00|23.1|22.8|23.1|22.8|23.12|22.82|23.1|22.8|0
1639623300000|2021-12-16 02:55:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1639623600000|2021-12-16 03:00:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1639623900000|2021-12-16 03:05:00|23.12|22.82|23.08|22.78|23.12|22.82|23.05|22.75|0
1639624200000|2021-12-16 03:10:00|23.03|22.73|22.9|22.6|23.03|22.73|22.9|22.6|0
1639624500000|2021-12-16 03:15:00|22.91|22.61|22.87|22.57|22.91|22.61|22.85|22.55|0
1639624800000|2021-12-16 03:20:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1639625100000|2021-12-16 03:25:00|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|0
1639625400000|2021-12-16 03:30:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639625700000|2021-12-16 03:35:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639626000000|2021-12-16 03:40:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639626300000|2021-12-16 03:45:00|22.85|22.55|22.85|22.55|22.85|22.55|22.84|22.54|0
1639626600000|2021-12-16 03:50:00|22.84|22.54|22.84|22.54|22.85|22.55|22.84|22.54|0
1639626900000|2021-12-16 03:55:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|0
1639627200000|2021-12-16 04:00:00|22.85|22.55|22.84|22.54|22.85|22.55|22.84|22.54|18
1639627500000|2021-12-16 04:05:00|22.85|22.55|22.81|22.56|22.85|22.57|22.81|22.54|1
1639627800000|2021-12-16 04:10:00|22.85|22.55|22.81|22.56|22.85|22.56|22.81|22.55|1
1639628100000|2021-12-16 04:15:00|22.84|22.54|22.81|22.56|22.84|22.56|22.81|22.54|1
1639628400000|2021-12-16 04:20:00|22.84|22.54|22.81|22.56|22.84|22.57|22.81|22.54|0
1639628700000|2021-12-16 04:25:00|22.84|22.54|22.83|22.53|22.84|22.56|22.8|22.53|2
1639629000000|2021-12-16 04:30:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639629300000|2021-12-16 04:35:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639629600000|2021-12-16 04:40:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639629900000|2021-12-16 04:45:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639630200000|2021-12-16 04:50:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639630500000|2021-12-16 04:55:00|22.84|22.54|22.8|22.55|22.84|22.55|22.8|22.53|0
1639630800000|2021-12-16 05:00:00|22.83|22.53|22.83|22.53|22.84|22.55|22.8|22.53|0
1639631100000|2021-12-16 05:05:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639631400000|2021-12-16 05:10:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639631700000|2021-12-16 05:15:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639632000000|2021-12-16 05:20:00|22.84|22.54|22.83|22.53|22.84|22.54|22.83|22.53|0
1639632300000|2021-12-16 05:25:00|22.84|22.54|22.81|22.51|22.84|22.55|22.78|22.51|0
1639632600000|2021-12-16 05:30:00|22.82|22.52|22.75|22.45|22.82|22.52|22.75|22.45|40
1639632900000|2021-12-16 05:35:00|22.74|22.44|22.69|22.44|22.75|22.45|22.69|22.42|0
1639633200000|2021-12-16 05:40:00|22.72|22.42|22.69|22.44|22.72|22.44|22.69|22.42|0
1639633500000|2021-12-16 05:45:00|22.72|22.42|22.74|22.44|22.86|22.56|22.67|22.42|14
1639633800000|2021-12-16 05:50:00|22.71|22.41|22.73|22.43|22.73|22.43|22.7|22.4|0
1639634100000|2021-12-16 05:55:00|22.72|22.42|22.7|22.4|22.73|22.43|22.7|22.4|0
1639634700000|2021-12-16 06:05:00|22.68|22.38|22.68|22.38|22.7|22.4|22.68|22.38|0
1639635000000|2021-12-16 06:10:00|22.7|22.4|22.7|22.4|22.7|22.4|22.68|22.38|0
1639635300000|2021-12-16 06:15:00|22.68|22.38|22.69|22.39|22.73|22.43|22.68|22.38|0
1639635600000|2021-12-16 06:20:00|22.71|22.41|22.69|22.39|22.79|22.49|22.69|22.39|0
1639635900000|2021-12-16 06:25:00|22.68|22.38|22.71|22.41|22.8|22.5|22.68|22.38|0
1639636200000|2021-12-16 06:30:00|22.68|22.38|22.71|22.41|22.8|22.5|22.68|22.38|0
1639636500000|2021-12-16 06:35:00|22.69|22.39|22.68|22.43|22.69|22.43|22.68|22.39|0
1639636800000|2021-12-16 06:40:00|22.67|22.42|22.65|22.4|22.68|22.43|22.65|22.4|2
1639637100000|2021-12-16 06:45:00|22.64|22.39|22.66|22.36|22.67|22.4|22.64|22.36|0
1639637700000|2021-12-16 06:55:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1639638000000|2021-12-16 07:00:00|22.66|22.36|22.41|22.33|22.66|22.36|22.41|22.27|1
1639638300000|2021-12-16 07:05:00|22.4|22.32|22.36|22.28|22.4|22.32|22.33|22.25|30
1639638600000|2021-12-16 07:10:00|22.38|22.3|22.33|22.25|22.38|22.3|22.3|22.22|18
1639638900000|2021-12-16 07:15:00|22.3|22.22|22.28|22.2|22.31|22.23|22.21|22.13|20
1639639200000|2021-12-16 07:20:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|3
1639639500000|2021-12-16 07:25:00|22.26|22.18|22.3|22.22|22.3|22.22|22.26|22.18|3
1639639800000|2021-12-16 07:30:00|22.28|22.2|22.3|22.22|22.3|22.22|22.25|22.17|13
1639640100000|2021-12-16 07:35:00|||||||||4
1639640400000|2021-12-16 07:40:00|||||||||8
1639641000000|2021-12-16 07:50:00|22.35|22.27|22.41|22.33|22.41|22.33|22.35|22.27|13
1639641300000|2021-12-16 07:55:00|22.43|22.35|22.34|22.26|22.45|22.37|22.34|22.26|4
1639641600000|2021-12-16 08:00:00|22.37|22.29|22.44|22.36|22.45|22.37|22.24|22.16|87
1639641900000|2021-12-16 08:05:00|22.41|22.33|22.44|22.36|22.44|22.36|22.34|22.26|40
1639642200000|2021-12-16 08:10:00|22.48|22.4|22.48|22.4|22.49|22.41|22.43|22.35|31
1639642500000|2021-12-16 08:15:00|22.46|22.38|22.54|22.46|22.54|22.46|22.42|22.34|102
1639642800000|2021-12-16 08:20:00|22.51|22.43|22.39|22.31|22.51|22.43|22.39|22.31|390
1639643100000|2021-12-16 08:25:00|22.42|22.34|22.37|22.29|22.42|22.34|22.34|22.26|73
1639643400000|2021-12-16 08:30:00|22.34|22.26|22.34|22.26|22.44|22.36|22.34|22.26|273
1639643700000|2021-12-16 08:35:00|22.32|22.24|22.18|22.1|22.32|22.24|22.14|22.06|410
1639644000000|2021-12-16 08:40:00|22.19|22.11|22.19|22.11|22.21|22.13|22.18|22.1|328
1639644300000|2021-12-16 08:45:00|22.21|22.13|22.23|22.15|22.28|22.2|22.19|22.11|288
1639644600000|2021-12-16 08:50:00|22.24|22.16|22.23|22.15|22.29|22.21|22.22|22.14|346
1639644900000|2021-12-16 08:55:00|22.24|22.16|22.24|22.16|22.26|22.18|22.18|22.1|117
1639645200000|2021-12-16 09:00:00|22.29|22.21|22.29|22.21|22.29|22.21|22.24|22.16|51
1639645500000|2021-12-16 09:05:00|22.3|22.22|22.4|22.32|22.4|22.32|22.29|22.21|26
1639645800000|2021-12-16 09:10:00|22.41|22.33|22.4|22.32|22.45|22.37|22.36|22.28|287
1639646100000|2021-12-16 09:15:00|22.41|22.33|22.47|22.39|22.47|22.39|22.4|22.32|442
1639646400000|2021-12-16 09:20:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|183
1639646700000|2021-12-16 09:25:00|22.56|22.48|22.62|22.54|22.62|22.54|22.56|22.48|167
1639647000000|2021-12-16 09:30:00|22.6|22.52|22.52|22.44|22.62|22.54|22.52|22.44|62
1639647300000|2021-12-16 09:35:00|22.57|22.49|22.58|22.5|22.62|22.54|22.55|22.47|43
1639647600000|2021-12-16 09:40:00|22.57|22.49|22.53|22.45|22.58|22.5|22.52|22.44|16
1639647900000|2021-12-16 09:45:00|22.55|22.47|22.52|22.44|22.55|22.47|22.47|22.39|13
1639648200000|2021-12-16 09:50:00|22.53|22.45|22.52|22.44|22.55|22.47|22.52|22.44|35
1639648500000|2021-12-16 09:55:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|2
1639648800000|2021-12-16 10:00:00|22.53|22.45|22.52|22.44|22.53|22.45|22.47|22.39|83
1639649100000|2021-12-16 10:05:00|22.53|22.45|22.55|22.47|22.58|22.5|22.52|22.44|18
1639649400000|2021-12-16 10:10:00|22.57|22.49|22.58|22.5|22.58|22.5|22.53|22.45|26
1639649700000|2021-12-16 10:15:00|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|121
1639650000000|2021-12-16 10:20:00|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|215
1639650300000|2021-12-16 10:25:00|22.44|22.36|22.49|22.41|22.49|22.41|22.43|22.35|186
1639650600000|2021-12-16 10:30:00|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|133
1639650900000|2021-12-16 10:35:00|22.46|22.38|22.44|22.36|22.49|22.41|22.39|22.31|275
1639651200000|2021-12-16 10:40:00|22.43|22.35|22.42|22.34|22.44|22.36|22.37|22.29|65
1639651500000|2021-12-16 10:45:00|22.4|22.32|22.32|22.24|22.4|22.32|22.32|22.24|317
1639651800000|2021-12-16 10:50:00|22.34|22.26|22.32|22.24|22.34|22.26|22.27|22.19|228
1639652100000|2021-12-16 10:55:00|22.27|22.19|22.27|22.19|22.27|22.19|22.22|22.14|84
1639652400000|2021-12-16 11:00:00|22.28|22.2|22.32|22.24|22.32|22.24|22.27|22.19|98
1639652700000|2021-12-16 11:05:00|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|38
1639653000000|2021-12-16 11:10:00|22.29|22.21|22.27|22.19|22.32|22.24|22.26|22.18|154
1639653300000|2021-12-16 11:15:00|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|20
1639653600000|2021-12-16 11:20:00|22.24|22.16|22.24|22.16|22.26|22.18|22.21|22.13|106
1639653900000|2021-12-16 11:25:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|140
1639654200000|2021-12-16 11:30:00|22.17|22.09|22.11|22.03|22.17|22.09|22.11|22.03|69
1639654500000|2021-12-16 11:35:00|||||||||41
1639654800000|2021-12-16 11:40:00|||||||||40
1639655100000|2021-12-16 11:45:00|22.06|21.98|22.06|21.98|22.11|22.03|22.01|21.93|95
1639655400000|2021-12-16 11:50:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|108
1639655700000|2021-12-16 11:55:00|22.16|22.08|22.11|22.03|22.16|22.08|22.11|22.03|85
1639656000000|2021-12-16 12:00:00|22.14|22.06|22.26|22.18|22.26|22.18|22.14|22.06|216
1639656300000|2021-12-16 12:05:00|22.24|22.16|22.32|22.24|22.37|22.29|22.21|22.13|91
1639656600000|2021-12-16 12:10:00|22.34|22.26|22.22|22.14|22.36|22.28|22.21|22.13|85
1639656900000|2021-12-16 12:15:00|22.21|22.13|22.22|22.14|22.22|22.14|22.17|22.09|15
1639657200000|2021-12-16 12:20:00|22.21|22.13|22.21|22.13|22.27|22.19|22.21|22.13|154
1639657500000|2021-12-16 12:25:00|22.22|22.14|22.27|22.19|22.29|22.21|22.21|22.13|30
1639657800000|2021-12-16 12:30:00|22.26|22.18|22.21|22.13|22.27|22.19|22.21|22.13|133
1639658100000|2021-12-16 12:35:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|1
1639658400000|2021-12-16 12:40:00|22.22|22.14|22.23|22.15|22.24|22.16|22.21|22.13|64
1639658700000|2021-12-16 12:45:00|22.26|22.18|22.3|22.22|22.3|22.22|22.25|22.17|108
1639659000000|2021-12-16 12:50:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|11
1639659300000|2021-12-16 12:55:00|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|104
1639659600000|2021-12-16 13:00:00|22.24|22.16|22.26|22.18|22.29|22.21|22.19|22.11|360
1639659900000|2021-12-16 13:05:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|80
1639660200000|2021-12-16 13:10:00|22.31|22.23|22.36|22.28|22.37|22.29|22.31|22.23|142
1639660500000|2021-12-16 13:15:00|22.37|22.29|22.37|22.29|22.37|22.29|22.34|22.26|20
1639660800000|2021-12-16 13:20:00|22.36|22.28|22.32|22.24|22.37|22.29|22.32|22.24|18
1639661100000|2021-12-16 13:25:00|22.34|22.26|22.32|22.24|22.36|22.28|22.32|22.24|22
1639661400000|2021-12-16 13:30:00|22.31|22.23|22.37|22.29|22.37|22.29|22.27|22.19|174
1639661700000|2021-12-16 13:35:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|58
1639662000000|2021-12-16 13:40:00|22.4|22.32|22.38|22.3|22.43|22.35|22.37|22.29|240
1639662300000|2021-12-16 13:45:00|22.4|22.32|22.48|22.4|22.54|22.46|22.4|22.32|270
1639662600000|2021-12-16 13:50:00|22.51|22.43|22.48|22.4|22.53|22.45|22.4|22.32|325
1639662900000|2021-12-16 13:55:00|22.43|22.35|22.43|22.35|22.48|22.4|22.41|22.33|418
1639663200000|2021-12-16 14:00:00|22.48|22.4|22.39|22.31|22.59|22.51|22.34|22.26|349
1639663500000|2021-12-16 14:05:00|22.36|22.28|22.33|22.25|22.36|22.28|22.28|22.2|391
1639663800000|2021-12-16 14:10:00|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|51
1639664100000|2021-12-16 14:15:00|22.38|22.3|22.24|22.16|22.44|22.36|22.24|22.16|240
1639664400000|2021-12-16 14:20:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|106
1639664700000|2021-12-16 14:25:00|22.26|22.18|22.33|22.25|22.33|22.25|22.26|22.18|29
1639665000000|2021-12-16 14:30:00|22.31|22.23|22.39|22.31|22.39|22.31|22.28|22.2|617
1639665300000|2021-12-16 14:35:00|22.38|22.3|22.5|22.42|22.55|22.47|22.28|22.2|449
1639665600000|2021-12-16 14:40:00|22.49|22.41|22.68|22.6|22.7|22.62|22.44|22.36|608
1639665900000|2021-12-16 14:45:00|22.67|22.59|22.48|22.4|22.7|22.62|22.46|22.38|486
1639666200000|2021-12-16 14:50:00|22.49|22.41|22.63|22.55|22.79|22.71|22.49|22.41|710
1639666500000|2021-12-16 14:55:00|22.62|22.54|22.84|22.76|22.84|22.76|22.62|22.54|809
1639666800000|2021-12-16 15:00:00|22.82|22.74|22.95|22.87|23|22.92|22.69|22.61|1281
1639667100000|2021-12-16 15:05:00|22.9|22.82|23.1|23.02|23.1|23.02|22.89|22.81|323
1639667400000|2021-12-16 15:10:00|23.05|22.97|22.9|22.82|23.05|22.97|22.9|22.82|263
1639667700000|2021-12-16 15:15:00|22.88|22.8|22.78|22.7|22.95|22.87|22.73|22.65|883
1639668000000|2021-12-16 15:20:00|22.75|22.67|22.73|22.65|22.79|22.71|22.72|22.64|578
1639668300000|2021-12-16 15:25:00|22.74|22.66|22.62|22.54|22.77|22.69|22.62|22.54|647
1639668600000|2021-12-16 15:30:00|22.61|22.53|22.62|22.54|22.63|22.55|22.52|22.44|267
1639668900000|2021-12-16 15:35:00|22.59|22.51|22.73|22.65|22.73|22.65|22.57|22.49|157
1639669200000|2021-12-16 15:40:00|22.72|22.64|22.78|22.7|22.78|22.7|22.67|22.59|111
1639669500000|2021-12-16 15:45:00|22.77|22.69|22.62|22.54|22.77|22.69|22.57|22.49|357
1639669800000|2021-12-16 15:50:00|22.6|22.52|22.6|22.52|22.63|22.55|22.52|22.44|440
1639670100000|2021-12-16 15:55:00|22.58|22.5|22.57|22.49|22.63|22.55|22.57|22.49|338
1639670400000|2021-12-16 16:00:00|22.62|22.54|22.88|22.8|22.89|22.81|22.62|22.54|529
1639670700000|2021-12-16 16:05:00|22.84|22.76|22.88|22.8|22.94|22.86|22.83|22.75|320
1639671000000|2021-12-16 16:10:00|22.89|22.81|22.98|22.9|22.98|22.9|22.83|22.75|405
1639671300000|2021-12-16 16:15:00|22.95|22.87|22.79|22.71|22.98|22.9|22.78|22.7|337
1639671600000|2021-12-16 16:20:00|22.78|22.7|22.81|22.73|22.81|22.73|22.73|22.65|904
1639671900000|2021-12-16 16:25:00|22.83|22.75|22.77|22.69|22.89|22.81|22.77|22.69|1462
1639672200000|2021-12-16 16:30:00|22.81|22.73|22.97|22.89|22.98|22.9|22.76|22.68|417
1639672500000|2021-12-16 16:35:00|22.96|22.88|23.02|22.94|23.04|22.96|22.92|22.84|223
1639672800000|2021-12-16 16:40:00|23.06|22.98|22.92|22.84|23.06|22.98|22.9|22.82|70
1639673100000|2021-12-16 16:45:00|22.93|22.85|22.97|22.89|23.08|23|22.9|22.82|136
1639673400000|2021-12-16 16:50:00|22.99|22.91|23.08|23|23.08|23|22.97|22.89|250
1639673700000|2021-12-16 16:55:00|23.07|22.99|23.13|23.05|23.15|23.07|23.05|22.97|82
1639674000000|2021-12-16 17:00:00|23.15|23.07|23.18|23.1|23.2|23.12|23.02|22.94|101
1639674300000|2021-12-16 17:05:00|23.2|23.12|23.28|23.2|23.33|23.25|23.18|23.1|75
1639674600000|2021-12-16 17:10:00|23.25|23.17|23.16|23.08|23.28|23.2|23.13|23.05|69
1639674900000|2021-12-16 17:15:00|23.19|23.11|23.11|23.03|23.23|23.15|23.11|23.03|48
1639675200000|2021-12-16 17:20:00|23.13|23.05|23.11|23.03|23.13|23.05|22.98|22.9|100
1639675500000|2021-12-16 17:25:00|23.08|23|23.2|23.12|23.28|23.2|23.08|23|100
1639675800000|2021-12-16 17:30:00|23.21|23.13|23.22|23.14|23.28|23.2|23.15|23.07|21
1639676100000|2021-12-16 17:35:00|23.19|23.11|23.32|23.24|23.32|23.24|23.12|23.04|24
1639676400000|2021-12-16 17:40:00|23.3|23.22|23.29|23.21|23.32|23.24|23.27|23.19|9
1639676700000|2021-12-16 17:45:00|23.27|23.19|23.41|23.33|23.41|23.33|23.22|23.14|46
1639677000000|2021-12-16 17:50:00|23.38|23.3|23.38|23.3|23.42|23.34|23.31|23.23|55
1639677300000|2021-12-16 17:55:00|23.36|23.28|23.47|23.39|23.49|23.41|23.36|23.28|21
1639677600000|2021-12-16 18:00:00|23.46|23.38|23.41|23.33|23.47|23.39|23.33|23.25|52
1639677900000|2021-12-16 18:05:00|23.38|23.3|23.25|23.17|23.46|23.38|23.25|23.17|84
1639678200000|2021-12-16 18:10:00|23.27|23.19|23.12|23.04|23.3|23.22|23.12|23.04|40
1639678500000|2021-12-16 18:15:00|23.1|23.02|23.12|23.04|23.23|23.15|23.1|23.02|25
1639678800000|2021-12-16 18:20:00|23.13|23.05|23.2|23.12|23.23|23.15|23.1|23.02|11
1639679100000|2021-12-16 18:25:00|23.18|23.1|23.17|23.09|23.2|23.12|23.1|23.02|39
1639679400000|2021-12-16 18:30:00|23.19|23.11|23.4|23.32|23.4|23.32|23.16|23.08|38
1639679700000|2021-12-16 18:35:00|23.39|23.31|23.29|23.21|23.4|23.32|23.27|23.19|13
1639680000000|2021-12-16 18:40:00|23.32|23.24|23.27|23.19|23.37|23.29|23.27|23.19|17
1639680300000|2021-12-16 18:45:00|23.24|23.16|23.04|22.96|23.32|23.24|23.01|22.93|27
1639680600000|2021-12-16 18:50:00|23.06|22.98|23.27|23.19|23.29|23.21|23.02|22.94|53
1639680900000|2021-12-16 18:55:00|23.29|23.21|23.35|23.27|23.38|23.3|23.24|23.16|45
1639681200000|2021-12-16 19:00:00|23.34|23.26|23.29|23.21|23.37|23.29|23.27|23.19|26
1639681500000|2021-12-16 19:05:00|23.24|23.16|23.44|23.36|23.45|23.37|23.24|23.16|7
1639681800000|2021-12-16 19:10:00|23.47|23.39|23.49|23.41|23.52|23.44|23.44|23.36|11
1639682100000|2021-12-16 19:15:00|23.52|23.44|23.6|23.52|23.63|23.55|23.49|23.41|50
1639682400000|2021-12-16 19:20:00|23.63|23.55|23.7|23.62|23.74|23.66|23.6|23.52|76
1639682700000|2021-12-16 19:25:00|23.68|23.6|23.68|23.6|23.73|23.65|23.6|23.52|36
1639683000000|2021-12-16 19:30:00|23.7|23.62|23.78|23.7|23.78|23.7|23.65|23.57|11
1639683300000|2021-12-16 19:35:00|23.77|23.69|23.58|23.5|23.81|23.73|23.58|23.5|24
1639683600000|2021-12-16 19:40:00|23.6|23.52|23.7|23.62|23.75|23.67|23.55|23.47|4
1639683900000|2021-12-16 19:45:00|23.68|23.6|24.09|24.01|24.14|24.06|23.68|23.6|90
1639684200000|2021-12-16 19:50:00|24.07|23.99|24.17|24.09|24.2|24.12|24.02|23.94|48
1639684500000|2021-12-16 19:55:00|24.15|24.07|23.95|23.87|24.17|24.09|23.93|23.85|12
1639684800000|2021-12-16 20:00:00|23.96|23.88|24.02|23.94|24.27|24.13|23.93|23.85|21
1639685100000|2021-12-16 20:05:00|24|23.92|24.16|24.08|24.24|24.08|23.92|23.78|0
1639685400000|2021-12-16 20:10:00|24.2|24.12|24.16|24.08|24.39|24.23|24.15|23.99|2
1639685700000|2021-12-16 20:15:00|24.19|24.11|23.95|23.87|24.24|24.16|23.95|23.87|25
1639686000000|2021-12-16 20:20:00|24|23.92|24.01|23.93|24.06|23.96|23.85|23.74|49
1639686300000|2021-12-16 20:25:00|24.02|23.94|23.84|23.76|24.1|23.96|23.79|23.7|20
1639686600000|2021-12-16 20:30:00|23.86|23.78|23.71|23.63|24.01|23.93|23.68|23.6|19
1639686900000|2021-12-16 20:35:00|23.69|23.61|23.54|23.46|23.76|23.68|23.49|23.41|2
1639687200000|2021-12-16 20:40:00|23.57|23.49|23.84|23.76|23.84|23.76|23.48|23.4|18
1639687500000|2021-12-16 20:45:00|23.81|23.73|23.94|23.86|23.94|23.86|23.69|23.61|8
1639687800000|2021-12-16 20:50:00|23.89|23.81|23.84|23.76|23.94|23.86|23.49|23.41|26
1639688100000|2021-12-16 20:55:00|23.92|23.67|23.82|23.52|23.95|23.77|23.71|23.41|11
1639700100000|2021-12-17 00:15:00|23.26|22.96|23.44|23.14|23.44|23.14|23.26|22.96|0
1639700400000|2021-12-17 00:20:00|23.47|23.17|23.44|23.14|23.47|23.17|23.44|23.14|0
1639701300000|2021-12-17 00:35:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1639702200000|2021-12-17 00:50:00|23.51|23.21|23.88|23.58|24.15|23.85|23.51|23.21|0
1639702500000|2021-12-17 00:55:00|23.87|23.57|23.84|23.54|23.88|23.58|23.83|23.53|0
1639702800000|2021-12-17 01:00:00|23.83|23.53|23.83|23.53|23.84|23.54|23.83|23.53|0
1639703100000|2021-12-17 01:05:00|23.84|23.54|23.83|23.53|23.84|23.54|23.83|23.53|0
1639703400000|2021-12-17 01:10:00|23.84|23.54|23.81|23.51|23.84|23.54|23.78|23.48|0
1639703700000|2021-12-17 01:15:00|23.83|23.53|23.8|23.5|23.83|23.53|23.75|23.5|2
1639704000000|2021-12-17 01:20:00|23.81|23.51|23.75|23.5|23.81|23.52|23.75|23.5|0
1639704300000|2021-12-17 01:25:00|23.67|23.59|23.75|23.5|23.75|23.61|23.62|23.5|0
1639704600000|2021-12-17 01:30:00|23.62|23.54|23.64|23.56|23.64|23.56|23.61|23.53|0
1639705500000|2021-12-17 01:45:00|23.61|23.53|23.61|23.53|23.64|23.56|23.61|23.53|0
1639705800000|2021-12-17 01:50:00|23.62|23.54|23.64|23.56|23.64|23.56|23.61|23.53|0
1639706100000|2021-12-17 01:55:00|23.61|23.53|23.61|23.53|23.64|23.56|23.61|23.53|0
1639706400000|2021-12-17 02:00:00|23.64|23.56|23.62|23.54|23.64|23.56|23.61|23.53|0
1639706700000|2021-12-17 02:05:00|23.64|23.56|23.61|23.53|23.64|23.56|23.61|23.53|0
1639707000000|2021-12-17 02:10:00|23.62|23.54|23.61|23.53|23.62|23.54|23.61|23.53|0
1639707600000|2021-12-17 02:20:00|23.62|23.54|23.61|23.53|23.64|23.56|23.61|23.53|0
1639707900000|2021-12-17 02:25:00|23.64|23.56|23.64|23.56|23.64|23.56|23.61|23.53|0
1639708200000|2021-12-17 02:30:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|0
1639710300000|2021-12-17 03:05:00|23.75|23.5|23.79|23.49|23.79|23.5|23.75|23.48|3
1639710600000|2021-12-17 03:10:00|23.78|23.48|23.94|23.64|23.95|23.65|23.78|23.48|0
1639710900000|2021-12-17 03:15:00|23.92|23.62|23.96|23.66|23.96|23.66|23.92|23.62|0
1639711200000|2021-12-17 03:20:00|23.94|23.64|23.93|23.63|23.96|23.66|23.9|23.6|0
1639711500000|2021-12-17 03:25:00|23.9|23.6|23.93|23.63|23.94|23.64|23.9|23.6|0
1639711800000|2021-12-17 03:30:00|23.91|23.61|24.03|23.73|24.06|23.76|23.91|23.61|0
1639712100000|2021-12-17 03:35:00|24.04|23.74|24.06|23.76|24.07|23.77|24.04|23.74|0
1639712400000|2021-12-17 03:40:00|24.07|23.77|24.06|23.76|24.07|23.77|24.04|23.74|0
1639712700000|2021-12-17 03:45:00|24.07|23.77|24.06|23.76|24.07|23.77|24.06|23.76|0
1639713000000|2021-12-17 03:50:00|24.07|23.77|24.06|23.76|24.07|23.77|24.06|23.76|0
1639713300000|2021-12-17 03:55:00|24.09|23.79|24.15|23.85|24.15|23.85|24.09|23.79|0
1639713600000|2021-12-17 04:00:00|24.33|24.03|24.37|24.07|24.37|24.07|24.33|24.03|0
1639713900000|2021-12-17 04:05:00|24.35|24.05|24.34|24.04|24.37|24.07|24.32|24.02|0
1639714200000|2021-12-17 04:10:00|24.32|24.02|24.36|24.06|24.36|24.06|24.32|24.02|0
1639714500000|2021-12-17 04:15:00|24.34|24.04|24.32|24.02|24.36|24.06|24.29|23.99|0
1639714800000|2021-12-17 04:20:00|24.14|23.84|24.14|23.84|24.19|23.89|24.13|23.83|0
1639715100000|2021-12-17 04:25:00|24.15|23.85|24.15|23.85|24.15|23.85|24.14|23.84|0
1639715400000|2021-12-17 04:30:00|24.19|23.89|24.12|23.82|24.19|23.89|24.1|23.8|0
1639715700000|2021-12-17 04:35:00|24.11|23.81|24.02|23.72|24.11|23.81|23.75|23.45|0
1639716000000|2021-12-17 04:40:00|24|23.7|24.07|23.77|24.07|23.77|24|23.7|0
1639716600000|2021-12-17 04:50:00|24.05|23.75|24.08|23.78|24.08|23.78|24.05|23.75|0
1639716900000|2021-12-17 04:55:00|24.05|23.75|24.03|23.73|24.05|23.75|23.98|23.7|0
1639717200000|2021-12-17 05:00:00|24|23.7|24.05|23.75|24.05|23.75|24|23.7|0
1639717500000|2021-12-17 05:05:00|24.06|23.76|24.05|23.75|24.06|23.76|24.05|23.75|0
1639717800000|2021-12-17 05:10:00|24.06|23.76|24.06|23.76|24.06|23.76|24.06|23.76|0
1639718100000|2021-12-17 05:15:00|24.04|23.74|24.1|23.8|24.1|23.8|24.03|23.73|0
1639718400000|2021-12-17 05:20:00|24.04|23.74|24.1|23.8|24.1|23.8|24.04|23.74|0
1639718700000|2021-12-17 05:25:00|24.01|23.71|24.08|23.78|24.08|23.78|24.01|23.71|0
1639719000000|2021-12-17 05:30:00|24.07|23.77|24.08|23.78|24.09|23.79|24.02|23.72|0
1639719300000|2021-12-17 05:35:00|24.07|23.77|24.01|23.71|24.07|23.77|23.96|23.66|0
1639719600000|2021-12-17 05:40:00|24.05|23.75|24.01|23.71|24.05|23.75|24.01|23.71|0
1639719900000|2021-12-17 05:45:00|23.94|23.64|23.96|23.66|24.05|23.75|23.91|23.64|0
1639720200000|2021-12-17 05:50:00|23.97|23.67|23.98|23.68|23.99|23.69|23.96|23.66|0
1639720500000|2021-12-17 05:55:00|23.96|23.66|23.95|23.65|23.96|23.66|23.95|23.65|0
1639720800000|2021-12-17 06:00:00|23.92|23.62|23.92|23.62|23.93|23.63|23.92|23.62|0
1639722300000|2021-12-17 06:25:00|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1639722600000|2021-12-17 06:30:00|23.92|23.62|23.93|23.63|23.93|23.63|23.74|23.44|0
1639722900000|2021-12-17 06:35:00|23.9|23.6|23.93|23.63|23.93|23.63|23.9|23.6|0
1639723200000|2021-12-17 06:40:00|23.76|23.46|23.91|23.61|23.91|23.61|23.72|23.42|0
1639723500000|2021-12-17 06:45:00|23.89|23.59|23.91|23.61|23.91|23.61|23.87|23.57|0
1639723800000|2021-12-17 06:50:00|23.93|23.63|24.02|23.72|24.02|23.72|23.91|23.61|2
1639724100000|2021-12-17 06:55:00|23.99|23.69|23.96|23.66|23.99|23.69|23.94|23.64|0
1639724400000|2021-12-17 07:00:00|23.98|23.68|23.96|23.66|24.01|23.71|23.96|23.66|1
1639724700000|2021-12-17 07:05:00|23.94|23.64|23.9|23.6|23.94|23.64|23.9|23.6|1
1639725000000|2021-12-17 07:10:00|23.88|23.63|23.86|23.61|23.88|23.63|23.86|23.61|0
1639725300000|2021-12-17 07:15:00|23.88|23.63|23.64|23.56|23.88|23.69|23.64|23.56|19
1639725600000|2021-12-17 07:20:00|23.61|23.53|23.71|23.63|23.71|23.63|23.61|23.53|9
1639725900000|2021-12-17 07:25:00|23.69|23.61|23.69|23.61|23.74|23.66|23.69|23.61|0
1639726200000|2021-12-17 07:30:00|23.71|23.63|23.64|23.56|23.74|23.66|23.63|23.55|1
1639726500000|2021-12-17 07:35:00|23.63|23.55|23.69|23.61|23.69|23.61|23.63|23.55|39
1639726800000|2021-12-17 07:40:00|23.68|23.6|23.69|23.61|23.69|23.61|23.63|23.55|6
1639727100000|2021-12-17 07:45:00|23.68|23.6|23.63|23.55|23.71|23.63|23.63|23.55|1
1639727400000|2021-12-17 07:50:00|23.68|23.6|23.63|23.55|23.68|23.6|23.58|23.5|57
1639727700000|2021-12-17 07:55:00|23.58|23.5|23.6|23.52|23.63|23.55|23.58|23.5|9
1639728000000|2021-12-17 08:00:00|23.62|23.54|23.58|23.5|23.68|23.6|23.53|23.45|188
1639728300000|2021-12-17 08:05:00|23.59|23.51|23.54|23.46|23.61|23.53|23.54|23.46|181
1639728600000|2021-12-17 08:10:00|23.59|23.51|23.6|23.52|23.62|23.54|23.49|23.41|188
1639728900000|2021-12-17 08:15:00|23.63|23.55|23.55|23.47|23.68|23.6|23.52|23.44|118
1639729200000|2021-12-17 08:20:00|23.57|23.49|23.5|23.42|23.58|23.5|23.5|23.42|71
1639729500000|2021-12-17 08:25:00|23.47|23.39|23.45|23.37|23.5|23.42|23.45|23.37|71
1639729800000|2021-12-17 08:30:00|23.47|23.39|23.5|23.42|23.55|23.47|23.45|23.37|55
1639730100000|2021-12-17 08:35:00|23.53|23.45|23.57|23.49|23.6|23.52|23.5|23.42|254
1639730400000|2021-12-17 08:40:00|23.6|23.52|23.75|23.67|23.76|23.68|23.57|23.49|183
1639730700000|2021-12-17 08:45:00|23.76|23.68|23.71|23.63|23.81|23.73|23.71|23.63|449
1639731000000|2021-12-17 08:50:00|23.73|23.65|23.64|23.56|23.76|23.68|23.64|23.56|231
1639731300000|2021-12-17 08:55:00|23.65|23.57|23.79|23.71|23.79|23.71|23.65|23.57|392
1639731600000|2021-12-17 09:00:00|23.76|23.68|23.89|23.81|23.95|23.87|23.76|23.68|541
1639731900000|2021-12-17 09:05:00|23.9|23.82|23.96|23.88|24.01|23.93|23.9|23.82|197
1639732200000|2021-12-17 09:10:00|24.01|23.93|24.22|24.14|24.22|24.14|24.01|23.93|225
1639732500000|2021-12-17 09:15:00|24.25|24.17|24.11|24.03|24.27|24.19|24.09|24.01|448
1639732800000|2021-12-17 09:20:00|24.12|24.04|24.06|23.98|24.16|24.08|24.04|23.96|57
1639733100000|2021-12-17 09:25:00|24.05|23.97|24.06|23.98|24.06|23.98|23.96|23.88|40
1639733400000|2021-12-17 09:30:00|24.04|23.96|24.06|23.98|24.11|24.03|24.01|23.93|111
1639733700000|2021-12-17 09:35:00|24.04|23.96|24.17|24.09|24.18|24.1|24.04|23.96|344
1639734000000|2021-12-17 09:40:00|24.18|24.1|24.38|24.3|24.38|24.3|24.17|24.09|127
1639734300000|2021-12-17 09:45:00|24.41|24.33|24.27|24.19|24.44|24.36|24.25|24.17|157
1639734600000|2021-12-17 09:50:00|24.25|24.17|24.06|23.98|24.27|24.19|24.04|23.96|110
1639734900000|2021-12-17 09:55:00|24.07|23.99|24.01|23.93|24.07|23.99|24.01|23.93|80
1639735200000|2021-12-17 10:00:00|23.98|23.9|24.11|24.03|24.11|24.03|23.95|23.87|589
1639735500000|2021-12-17 10:05:00|24.08|24|24.05|23.97|24.11|24.03|23.98|23.9|33
1639735800000|2021-12-17 10:10:00|24.06|23.98|24.02|23.94|24.12|24.04|23.96|23.88|487
1639736100000|2021-12-17 10:15:00|24.03|23.95|24.07|23.99|24.13|24.05|24.02|23.94|152
1639736400000|2021-12-17 10:20:00|24.05|23.97|24.12|24.04|24.12|24.04|24.02|23.94|28
1639736700000|2021-12-17 10:25:00|24.09|24.01|24.17|24.09|24.2|24.12|24.09|24.01|98
1639737000000|2021-12-17 10:30:00|24.2|24.12|24.12|24.04|24.2|24.12|24.12|24.04|36
1639737300000|2021-12-17 10:35:00|24.14|24.06|24.17|24.09|24.2|24.12|24.12|24.04|145
1639737600000|2021-12-17 10:40:00|24.18|24.1|24.28|24.2|24.28|24.2|24.18|24.1|85
1639737900000|2021-12-17 10:45:00|24.26|24.18|24.23|24.15|24.26|24.18|24.18|24.1|26
1639738200000|2021-12-17 10:50:00|24.22|24.14|24.27|24.19|24.35|24.27|24.15|24.07|108
1639738500000|2021-12-17 10:55:00|24.23|24.15|24.11|24.03|24.27|24.19|24.11|24.03|329
1639738800000|2021-12-17 11:00:00|24.14|24.06|24.21|24.13|24.21|24.13|24.1|24.02|109
1639739100000|2021-12-17 11:05:00|24.19|24.11|24.17|24.09|24.22|24.14|24.11|24.03|75
1639739400000|2021-12-17 11:10:00|24.16|24.08|24.22|24.14|24.22|24.14|24.11|24.03|146
1639739700000|2021-12-17 11:15:00|24.2|24.12|24.16|24.08|24.22|24.14|24.14|24.06|15
1639740000000|2021-12-17 11:20:00|24.14|24.06|24.06|23.98|24.16|24.08|24.06|23.98|40
1639740300000|2021-12-17 11:25:00|24.08|24|24.06|23.98|24.08|24|24.01|23.93|113
1639740600000|2021-12-17 11:30:00|24.05|23.97|24.06|23.98|24.06|23.98|24|23.92|57
1639740900000|2021-12-17 11:35:00|24.05|23.97|24.01|23.93|24.05|23.97|24|23.92|116
1639741200000|2021-12-17 11:40:00|24|23.92|23.95|23.87|24.01|23.93|23.95|23.87|203
1639741500000|2021-12-17 11:45:00|23.96|23.88|24.01|23.93|24.04|23.96|23.96|23.88|197
1639741800000|2021-12-17 11:50:00|24.04|23.96|24.04|23.96|24.06|23.98|24.01|23.93|7
1639742100000|2021-12-17 11:55:00|24.06|23.98|23.98|23.9|24.07|23.99|23.96|23.88|103
1639742400000|2021-12-17 12:00:00|24.01|23.93|23.98|23.9|24.01|23.93|23.96|23.88|39
1639742700000|2021-12-17 12:05:00|24|23.92|23.96|23.88|24.01|23.93|23.91|23.83|74
1639743000000|2021-12-17 12:10:00|23.98|23.9|24.01|23.93|24.06|23.98|23.98|23.9|311
1639743300000|2021-12-17 12:15:00|24.02|23.94|24.01|23.93|24.06|23.98|24.01|23.93|7
1639743600000|2021-12-17 12:20:00|24.03|23.95|24.11|24.03|24.11|24.03|24.03|23.95|110
1639743900000|2021-12-17 12:25:00|24.16|24.08|24.21|24.13|24.21|24.13|24.11|24.03|106
1639744200000|2021-12-17 12:30:00|24.19|24.11|24.21|24.13|24.21|24.13|24.11|24.03|230
1639744500000|2021-12-17 12:35:00|24.16|24.08|24.27|24.19|24.27|24.19|24.16|24.08|148
1639744800000|2021-12-17 12:40:00|24.29|24.21|24.37|24.29|24.38|24.3|24.29|24.21|407
1639745100000|2021-12-17 12:45:00|24.42|24.34|24.53|24.45|24.53|24.45|24.37|24.29|247
1639745400000|2021-12-17 12:50:00|24.58|24.5|24.64|24.56|24.69|24.61|24.58|24.5|469
1639745700000|2021-12-17 12:55:00|24.61|24.53|24.58|24.5|24.64|24.56|24.51|24.43|274
1639746000000|2021-12-17 13:00:00|24.56|24.48|24.47|24.39|24.58|24.5|24.47|24.39|153
1639746300000|2021-12-17 13:05:00|24.5|24.42|24.68|24.6|24.68|24.6|24.47|24.39|306
1639746600000|2021-12-17 13:10:00|24.66|24.58|24.58|24.5|24.68|24.6|24.57|24.49|180
1639746900000|2021-12-17 13:15:00|24.57|24.49|24.57|24.49|24.58|24.5|24.54|24.46|323
1639747200000|2021-12-17 13:20:00|24.62|24.54|24.57|24.49|24.62|24.54|24.57|24.49|240
1639747500000|2021-12-17 13:25:00|24.52|24.44|24.51|24.43|24.57|24.49|24.46|24.38|187
1639747800000|2021-12-17 13:30:00|24.52|24.44|24.52|24.44|24.57|24.49|24.46|24.38|183
1639748100000|2021-12-17 13:35:00|24.5|24.42|24.47|24.39|24.52|24.44|24.42|24.34|133
1639748400000|2021-12-17 13:40:00|24.5|24.42|24.42|24.34|24.52|24.44|24.37|24.29|215
1639748700000|2021-12-17 13:45:00|24.41|24.33|24.42|24.34|24.42|24.34|24.34|24.26|182
1639749000000|2021-12-17 13:50:00|24.41|24.33|24.42|24.34|24.42|24.34|24.39|24.31|81
1639749300000|2021-12-17 13:55:00|24.39|24.31|24.32|24.24|24.42|24.34|24.32|24.24|85
1639749600000|2021-12-17 14:00:00|24.31|24.23|24.37|24.29|24.37|24.29|24.31|24.23|162
1639749900000|2021-12-17 14:05:00|24.42|24.34|24.48|24.4|24.5|24.42|24.42|24.34|71
1639750200000|2021-12-17 14:10:00|24.47|24.39|24.48|24.4|24.52|24.44|24.42|24.34|159
1639750500000|2021-12-17 14:15:00|24.47|24.39|24.42|24.34|24.53|24.45|24.42|24.34|245
1639750800000|2021-12-17 14:20:00|24.39|24.31|24.42|24.34|24.42|24.34|24.37|24.29|78
1639751100000|2021-12-17 14:25:00|24.43|24.35|24.43|24.35|24.53|24.45|24.37|24.29|158
1639751400000|2021-12-17 14:30:00|24.42|24.34|24.42|24.34|24.5|24.42|24.32|24.24|414
1639751700000|2021-12-17 14:35:00|24.39|24.31|24.65|24.57|24.76|24.68|24.37|24.29|957
1639752000000|2021-12-17 14:40:00|24.63|24.55|24.75|24.67|24.78|24.7|24.58|24.5|754
1639752300000|2021-12-17 14:45:00|24.78|24.7|24.32|24.24|24.84|24.76|24.32|24.24|991
1639752600000|2021-12-17 14:50:00|24.34|24.26|24.46|24.38|24.46|24.38|24.14|24.06|553
1639752900000|2021-12-17 14:55:00|24.48|24.4|24.3|24.22|24.51|24.43|24.3|24.22|652
1639753200000|2021-12-17 15:00:00|24.33|24.25|24.34|24.26|24.51|24.43|24.3|24.22|449
1639753500000|2021-12-17 15:05:00|24.36|24.28|24.4|24.32|24.47|24.39|24.33|24.25|388
1639753800000|2021-12-17 15:10:00|24.45|24.37|24.71|24.63|24.71|24.63|24.4|24.32|369
1639754100000|2021-12-17 15:15:00|24.72|24.64|24.72|24.64|24.88|24.8|24.67|24.59|1081
1639754400000|2021-12-17 15:20:00|24.71|24.63|24.83|24.75|24.85|24.77|24.67|24.59|350
1639754700000|2021-12-17 15:25:00|24.81|24.73|24.62|24.54|24.83|24.75|24.62|24.54|377
1639755000000|2021-12-17 15:30:00|24.63|24.55|24.51|24.43|24.78|24.7|24.46|24.38|459
1639755300000|2021-12-17 15:35:00|24.49|24.41|24.24|24.16|24.49|24.41|24.21|24.13|374
1639755600000|2021-12-17 15:40:00|24.26|24.18|24.27|24.19|24.34|24.26|24.21|24.13|453
1639755900000|2021-12-17 15:45:00|24.29|24.21|24.06|23.98|24.29|24.21|24.06|23.98|690
1639756200000|2021-12-17 15:50:00|24.11|24.03|24.01|23.93|24.21|24.13|23.96|23.88|1036
1639756500000|2021-12-17 15:55:00|24.04|23.96|24.11|24.03|24.11|24.03|23.99|23.91|535
1639756800000|2021-12-17 16:00:00|24.13|24.05|24.21|24.13|24.21|24.13|24.05|23.97|192
1639757100000|2021-12-17 16:05:00|24.16|24.08|24.11|24.03|24.21|24.13|24.11|24.03|321
1639757400000|2021-12-17 16:10:00|24.09|24.01|24|23.92|24.11|24.03|23.95|23.87|623
1639757700000|2021-12-17 16:15:00|24.03|23.95|24.06|23.98|24.09|24.01|23.95|23.87|499
1639758000000|2021-12-17 16:20:00|24.04|23.96|24.14|24.06|24.19|24.11|24.04|23.96|2072
1639758300000|2021-12-17 16:25:00|24.15|24.07|24.02|23.94|24.15|24.07|23.96|23.88|1474
1639758600000|2021-12-17 16:30:00|24.01|23.93|24.2|24.12|24.2|24.12|23.96|23.88|460
1639758900000|2021-12-17 16:35:00|24.18|24.1|24.24|24.16|24.33|24.25|24.17|24.09|282
1639759200000|2021-12-17 16:40:00|24.22|24.14|24.42|24.34|24.49|24.41|24.22|24.14|57
1639759500000|2021-12-17 16:45:00|24.41|24.33|24.52|24.44|24.57|24.49|24.37|24.29|79
1639759800000|2021-12-17 16:50:00|24.49|24.41|24.5|24.42|24.52|24.44|24.42|24.34|41
1639760100000|2021-12-17 16:55:00|24.52|24.44|24.47|24.39|24.58|24.5|24.42|24.34|106
1639760400000|2021-12-17 17:00:00|24.52|24.44|24.58|24.5|24.65|24.57|24.5|24.42|39
1639760700000|2021-12-17 17:05:00|24.57|24.49|24.63|24.55|24.73|24.65|24.53|24.45|66
1639761000000|2021-12-17 17:10:00|24.65|24.57|24.38|24.3|24.65|24.57|24.38|24.3|71
1639761300000|2021-12-17 17:15:00|24.41|24.33|24.52|24.44|24.52|24.44|24.32|24.24|142
1639761600000|2021-12-17 17:20:00|24.47|24.39|24.48|24.4|24.52|24.44|24.37|24.29|263
1639761900000|2021-12-17 17:25:00|24.46|24.38|24.4|24.32|24.6|24.52|24.4|24.32|107
1639762200000|2021-12-17 17:30:00|24.42|24.34|24.26|24.18|24.45|24.37|24.19|24.11|95
1639762500000|2021-12-17 17:35:00|24.24|24.16|24.29|24.21|24.39|24.31|24.19|24.11|152
1639762800000|2021-12-17 17:40:00|24.27|24.19|24.2|24.12|24.32|24.24|24.2|24.12|44
1639763100000|2021-12-17 17:45:00|24.19|24.11|24.14|24.06|24.22|24.14|24.09|24.01|28
1639763400000|2021-12-17 17:50:00|24.19|24.11|24.15|24.07|24.35|24.27|24.09|24.01|49
1639763700000|2021-12-17 17:55:00|24.14|24.06|24.08|24|24.15|24.07|24.04|23.96|28
1639764000000|2021-12-17 18:00:00|24.1|24.02|24.08|24|24.16|24.08|24|23.92|24
1639764300000|2021-12-17 18:05:00|24.11|24.03|24.17|24.09|24.19|24.11|24.08|24|70
1639764600000|2021-12-17 18:10:00|24.16|24.08|24.16|24.08|24.17|24.09|24.11|24.03|176
1639764900000|2021-12-17 18:15:00|24.14|24.06|24.07|23.99|24.17|24.09|24.06|23.98|124
1639765200000|2021-12-17 18:20:00|24.04|23.96|24.01|23.93|24.07|23.99|23.99|23.91|66
1639765500000|2021-12-17 18:25:00|24.02|23.94|23.89|23.81|24.04|23.96|23.86|23.78|12
1639765800000|2021-12-17 18:30:00|23.91|23.83|23.84|23.76|23.91|23.83|23.79|23.71|17
1639766100000|2021-12-17 18:35:00|23.81|23.73|23.89|23.81|23.89|23.81|23.79|23.71|16
1639766400000|2021-12-17 18:40:00|23.86|23.78|23.89|23.81|23.95|23.87|23.84|23.76|8
1639766700000|2021-12-17 18:45:00|23.87|23.79|23.69|23.61|23.87|23.79|23.69|23.61|23
1639767000000|2021-12-17 18:50:00|23.71|23.63|23.73|23.65|23.75|23.67|23.69|23.61|19
1639767300000|2021-12-17 18:55:00|23.71|23.63|23.61|23.53|23.75|23.67|23.58|23.5|60
1639767600000|2021-12-17 19:00:00|23.56|23.48|23.66|23.58|23.71|23.63|23.56|23.48|46
1639767900000|2021-12-17 19:05:00|23.68|23.6|23.63|23.55|23.71|23.63|23.61|23.53|15
1639768200000|2021-12-17 19:10:00|23.61|23.53|23.6|23.52|23.61|23.53|23.53|23.45|9
1639768500000|2021-12-17 19:15:00|23.62|23.54|23.58|23.5|23.62|23.54|23.53|23.45|55
1639768800000|2021-12-17 19:20:00|23.6|23.52|23.67|23.59|23.67|23.59|23.58|23.5|4
1639769100000|2021-12-17 19:25:00|23.69|23.61|23.77|23.69|23.85|23.77|23.69|23.61|33
1639769400000|2021-12-17 19:30:00|23.78|23.7|23.72|23.64|23.78|23.7|23.67|23.59|4
1639769700000|2021-12-17 19:35:00|23.73|23.65|23.78|23.7|23.83|23.75|23.67|23.59|7
1639770000000|2021-12-17 19:40:00|23.77|23.69|23.72|23.64|23.82|23.74|23.72|23.64|4
1639770300000|2021-12-17 19:45:00|23.74|23.66|23.72|23.64|23.75|23.67|23.67|23.59|1
1639770600000|2021-12-17 19:50:00|23.73|23.65|23.98|23.9|23.98|23.9|23.73|23.65|7
1639770900000|2021-12-17 19:55:00|24.03|23.95|23.88|23.8|24.03|23.95|23.88|23.8|16
1639771200000|2021-12-17 20:00:00|23.93|23.85|23.98|23.9|23.98|23.9|23.77|23.69|0
1639771500000|2021-12-17 20:05:00|23.93|23.85|23.88|23.8|23.93|23.85|23.88|23.8|0
1639771800000|2021-12-17 20:10:00|23.93|23.85|24.08|24|24.13|24.05|23.93|23.85|7
1639772100000|2021-12-17 20:15:00|24.05|23.97|24.11|24.03|24.24|24.16|23.98|23.9|17
1639772400000|2021-12-17 20:20:00|24.09|24.01|24.04|23.96|24.14|24.06|23.98|23.9|0
1639772700000|2021-12-17 20:25:00|24.03|23.95|24.23|24.15|24.29|24.21|24.03|23.95|2
1639773000000|2021-12-17 20:30:00|24.24|24.16|24.38|24.3|24.47|24.39|24.19|24.11|102
1639773300000|2021-12-17 20:35:00|24.4|24.32|24.33|24.25|24.44|24.36|24.29|24.21|53
1639773600000|2021-12-17 20:40:00|24.31|24.23|24.24|24.16|24.33|24.25|24.19|24.11|67
1639773900000|2021-12-17 20:45:00|24.29|24.21|24.49|24.41|24.52|24.44|24.29|24.21|116
1639774200000|2021-12-17 20:50:00|24.47|24.39|24.46|24.38|24.55|24.47|24.36|24.28|105
1639774500000|2021-12-17 20:55:00|24.41|24.33|24.37|24.29|24.46|24.38|24.17|24.05|44
1639959300000|2021-12-20 00:15:00|24.59|24.31|24.95|24.7|25.05|24.86|24.54|24.24|2
1639959600000|2021-12-20 00:20:00|24.59|24.29|25.01|24.76|25.01|24.84|24.57|24.27|2
1639960200000|2021-12-20 00:30:00|24.63|24.33|24.95|24.87|24.95|24.87|24.63|24.33|0
1639960500000|2021-12-20 00:35:00|24.96|24.88|24.92|24.62|24.99|24.9|24.92|24.62|3
1639960800000|2021-12-20 00:40:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1639961100000|2021-12-20 00:45:00|24.89|24.59|24.94|24.64|24.94|24.64|24.89|24.59|0
1639961400000|2021-12-20 00:50:00|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1639961700000|2021-12-20 00:55:00|24.94|24.64|24.94|24.64|24.94|24.64|24.89|24.59|0
1639962000000|2021-12-20 01:00:00|24.91|24.61|24.94|24.64|24.94|24.64|24.89|24.59|1
1639962300000|2021-12-20 01:05:00|24.91|24.61|25.18|24.88|25.2|24.9|24.91|24.61|8
1639962600000|2021-12-20 01:10:00|25.2|24.9|25.13|24.88|25.2|24.9|25.11|24.86|0
1639962900000|2021-12-20 01:15:00|25.11|24.86|25.18|24.88|25.2|24.93|25.06|24.76|1
1639963200000|2021-12-20 01:20:00||24.93||24.88||24.93||24.88|0
1639963800000|2021-12-20 01:30:00|25.23|24.93|25.18|24.88|25.23|24.93|25.13|24.86|0
1639964100000|2021-12-20 01:35:00|25.13|24.86|25.13|24.88|25.18|24.88|25.11|24.86|0
1639964400000|2021-12-20 01:40:00|25.18|24.93|25.3|25|25.3|25|25.18|24.93|0
1639964700000|2021-12-20 01:45:00|25.28|24.98|25.28|24.98|25.33|25.03|25.28|24.98|1
1639965000000|2021-12-20 01:50:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|0
1639965300000|2021-12-20 01:55:00|25.25|24.95|25.3|25.05|25.3|25.05|25.25|24.95|0
1639965600000|2021-12-20 02:00:00|25.24|25.16|25.49|25.41|25.49|25.41|25.24|25.16|4
1639965900000|2021-12-20 02:05:00|25.42|25.34|25.59|25.51|25.59|25.51|25.42|25.3|4
1639966200000|2021-12-20 02:10:00|25.64|25.56|25.48|25.23|25.75|25.58|25.48|25.23|32
1639966500000|2021-12-20 02:15:00|25.45|25.18|25.45|25.15|25.45|25.18|25.45|25.15|0
1639966800000|2021-12-20 02:20:00|25.5|25.2|25.48|25.18|25.53|25.23|25.48|25.18|0
1639967100000|2021-12-20 02:25:00|25.5|25.2|25.45|25.15|25.5|25.2|25.45|25.15|0
1639967400000|2021-12-20 02:30:00|25.48|25.18|25.48|25.18|25.48|25.18|25.45|25.15|0
1639968000000|2021-12-20 02:40:00|25.51|25.43|25.67|25.42|25.72|25.47|25.5|25.2|10
1639968300000|2021-12-20 02:45:00|25.72|25.38|25.68|25.43|25.8|25.52|25.62|25.32|2
1639968600000|2021-12-20 02:50:00|25.72|25.42|25.85|25.55|25.87|25.57|25.72|25.42|0
1639968900000|2021-12-20 02:55:00|25.8|25.5|25.56|25.48|25.84|25.54|25.56|25.48|0
1639969200000|2021-12-20 03:00:00|25.79|25.49|25.8|25.5|25.82|25.7|25.75|25.45|6
1639969500000|2021-12-20 03:05:00|25.82|25.52|25.77|25.47|25.87|25.73|25.77|25.47|75
1639969800000|2021-12-20 03:10:00|25.8|25.5|25.77|25.47|25.8|25.5|25.77|25.47|0
1639970100000|2021-12-20 03:15:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|0
1639971000000|2021-12-20 03:30:00|25.79|25.49|25.76|25.46|25.79|25.49|25.74|25.44|0
1639971300000|2021-12-20 03:35:00|25.79|25.49|25.79|25.49|25.79|25.49|25.76|25.46|0
1639971900000|2021-12-20 03:45:00|25.76|25.46|25.76|25.46|25.79|25.49|25.74|25.44|0
1639972200000|2021-12-20 03:50:00|25.79|25.49|25.76|25.46|25.79|25.49|25.76|25.46|0
1639972500000|2021-12-20 03:55:00|25.79|25.49|25.79|25.54|25.81|25.54|25.79|25.49|1725
1639972800000|2021-12-20 04:00:00|25.76|25.49|25.76|25.46|25.79|25.54|25.76|25.46|0
1639973100000|2021-12-20 04:05:00|25.79|25.49|25.79|25.49|25.79|25.49|25.76|25.46|0
1639973400000|2021-12-20 04:10:00|25.77|25.47|25.77|25.47|25.79|25.49|25.77|25.47|0
1639974000000|2021-12-20 04:20:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|0
1639974300000|2021-12-20 04:25:00|25.69||25.74||25.74||25.69||0
1639974600000|2021-12-20 04:30:00|25.77|25.47|25.77|25.47|25.77|25.47|25.74|25.44|0
1639974900000|2021-12-20 04:35:00|25.74|25.44|25.77|25.47|25.77|25.47|25.74|25.44|0
1639975200000|2021-12-20 04:40:00|||||||||1
1639975500000|2021-12-20 04:45:00|25.79|25.49|25.78|25.48|25.82|25.52|25.78|25.48|0
1639975800000|2021-12-20 04:50:00|25.79|25.49|25.81|25.51|25.81|25.51|25.79|25.49|2
1639976100000|2021-12-20 04:55:00|25.79|25.49|25.78|25.48|25.79|25.49|25.78|25.48|0
1639976400000|2021-12-20 05:00:00|25.8|25.55|25.83|25.53|25.83|25.58|25.75|25.45|155
1639976700000|2021-12-20 05:05:00|25.88|25.58|25.88|25.58|25.88|25.58|25.83|25.55|1
1639977000000|2021-12-20 05:10:00|25.83|25.69|25.89|25.59|25.89|25.69|25.77|25.58|78
1639977300000|2021-12-20 05:15:00|25.88|25.58|25.94|25.64|25.94|25.64|25.8|25.55|81
1639977600000|2021-12-20 05:20:00|25.89||25.94||25.94||25.89||0
1639977900000|2021-12-20 05:25:00|25.89|25.62|25.89|25.64|25.94|25.64|25.87|25.62|2
1639978200000|2021-12-20 05:30:00|25.92|25.67|25.85|25.55|25.94|25.73|25.8|25.55|3
1639978500000|2021-12-20 05:35:00|25.84|25.59|25.94|25.64|25.94|25.64|25.82|25.57|84
1639978800000|2021-12-20 05:40:00|25.97|25.67|25.99|25.69|25.99|25.69|25.94|25.67|2
1639979100000|2021-12-20 05:45:00|25.94||25.94||25.94||25.94||0
1639979400000|2021-12-20 05:50:00|25.97|25.72|25.99|25.69|26.02|25.85|25.91|25.64|112
1639979700000|2021-12-20 05:55:00|25.94|25.67|25.81|25.73|25.99|25.73|25.79|25.67|102
1639980000000|2021-12-20 06:00:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|1
1639980300000|2021-12-20 06:05:00|25.86|25.78|25.88|25.8|25.91|25.83|25.86|25.78|2
1639980600000|2021-12-20 06:10:00|25.91|25.83|25.93|25.85|25.99|25.85|25.86|25.67|319
1639981200000|2021-12-20 06:20:00|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|2
1639981500000|2021-12-20 06:25:00|25.93|25.85|26.24|25.99|26.24|25.99|25.93|25.85|8
1639981800000|2021-12-20 06:30:00|26.26|26.01|26.26|26.01|26.29|26.12|26.06|25.87|3271
1639982100000|2021-12-20 06:35:00|26.16|26.08|26.26|26.01|26.27|26.12|26.16|25.94|1
1639982400000|2021-12-20 06:40:00|26.29|26.04|26.31|26.06|26.31|26.13|26.2|26.01|2
1639982700000|2021-12-20 06:45:00|26.32|26.07|26.27|26.02|26.32|26.18|26.22|25.97|5
1639983000000|2021-12-20 06:50:00|26.29|26.04|26.34|26.09|26.34|26.1|26.16|26.02|0
1639983300000|2021-12-20 06:55:00|26.27|26.02|26.34|26.09|26.36|26.1|26.13|25.94|527
1639983600000|2021-12-20 07:00:00|26.28|26.2|26.2|26.12|26.34|26.2|26.13|25.94|571
1639983900000|2021-12-20 07:05:00|26.25|26.17|26.35|26.27|26.35|26.27|26.2|26.12|39
1639984200000|2021-12-20 07:10:00|26.38|26.3|26.4|26.32|26.5|26.42|26.35|26.27|29
1639984500000|2021-12-20 07:15:00|26.43|26.35|26.4|26.32|26.5|26.42|26.35|26.27|43
1639984800000|2021-12-20 07:20:00|26.43|26.35|26.53|26.45|26.55|26.47|26.43|26.35|40
1639985100000|2021-12-20 07:25:00|26.5|26.42|26.53|26.45|26.76|26.68|26.5|26.42|60
1639985400000|2021-12-20 07:30:00|26.51|26.43|26.41|26.33|26.51|26.43|26.38|26.3|7
1639985700000|2021-12-20 07:35:00|26.43|26.35|26.46|26.38|26.46|26.38|26.36|26.28|49
1639986000000|2021-12-20 07:40:00|26.44|26.36|26.29|26.21|26.49|26.41|26.21|26.13|58
1639986300000|2021-12-20 07:45:00|26.27|26.19|26.27|26.19|26.32|26.24|26.25|26.17|136
1639986600000|2021-12-20 07:50:00|26.25|26.17|26.17|26.09|26.25|26.17|26.17|26.09|66
1639986900000|2021-12-20 07:55:00|26.19|26.11|26.12|26.04|26.24|26.16|26.07|25.99|126
1639987200000|2021-12-20 08:00:00|26.09|26.01|26.27|26.19|26.27|26.19|25.99|25.91|278
1639987500000|2021-12-20 08:05:00|26.29|26.21|26.47|26.39|26.55|26.47|26.07|25.99|556
1639987800000|2021-12-20 08:10:00|26.5|26.42|26.58|26.5|26.63|26.55|26.42|26.34|387
1639988100000|2021-12-20 08:15:00|26.61|26.53|26.53|26.45|26.68|26.6|26.48|26.4|716
1639988400000|2021-12-20 08:20:00|26.48|26.4|26.73|26.65|27.05|26.97|26.43|26.35|526
1639988700000|2021-12-20 08:25:00|26.75|26.67|26.37|26.29|26.75|26.67|26.37|26.29|320
1639989000000|2021-12-20 08:30:00|26.35|26.27|26.47|26.39|26.6|26.52|26.27|26.19|421
1639989300000|2021-12-20 08:35:00|26.45|26.37|26.78|26.7|26.8|26.72|26.37|26.29|340
1639989600000|2021-12-20 08:40:00|26.73|26.65|26.78|26.7|26.98|26.9|26.68|26.6|114
1639989900000|2021-12-20 08:45:00|26.8|26.72|26.98|26.9|27.03|26.95|26.73|26.65|170
1639990200000|2021-12-20 08:50:00|27|26.92|27.1|27.02|27.18|27.1|26.98|26.9|227
1639990500000|2021-12-20 08:55:00|27.08|27|27.18|27.1|27.23|27.15|26.98|26.9|222
1639990800000|2021-12-20 09:00:00|27.17|27.09|27.38|27.3|27.43|27.35|27.15|27.07|159
1639991100000|2021-12-20 09:05:00|27.4|27.32|27.53|27.45|27.63|27.55|27.38|27.3|318
1639991400000|2021-12-20 09:10:00|27.55|27.47|27.63|27.55|27.63|27.55|27.4|27.32|110
1639991700000|2021-12-20 09:15:00|27.58|27.5|27.67|27.59|27.72|27.64|27.58|27.5|395
1639992000000|2021-12-20 09:20:00|27.68|27.6|27.73|27.65|27.78|27.7|27.63|27.55|143
1639992300000|2021-12-20 09:25:00|27.68|27.6|27.62|27.54|27.73|27.65|27.57|27.49|183
1639992600000|2021-12-20 09:30:00|27.57|27.49|27.39|27.31|27.6|27.52|27.32|27.24|288
1639992900000|2021-12-20 09:35:00|27.37|27.29|27.37|27.29|27.47|27.39|27.32|27.24|265
1639993200000|2021-12-20 09:40:00|27.32|27.24|27.24|27.16|27.37|27.29|27.22|27.14|115
1639993500000|2021-12-20 09:45:00|27.26|27.18|27.31|27.23|27.37|27.29|27.26|27.18|72
1639993800000|2021-12-20 09:50:00|27.36|27.28|27.36|27.28|27.46|27.38|27.34|27.26|333
1639994100000|2021-12-20 09:55:00|27.31|27.23|27.11|27.03|27.36|27.28|27.11|27.03|495
1639994400000|2021-12-20 10:00:00|27.09|27.01|26.86|26.78|27.09|27.01|26.76|26.68|251
1639994700000|2021-12-20 10:05:00|26.81|26.73|26.81|26.73|26.86|26.78|26.71|26.63|270
1639995000000|2021-12-20 10:10:00|26.78|26.7|26.61|26.53|26.81|26.73|26.61|26.53|588
1639995300000|2021-12-20 10:15:00|26.66|26.58|26.58|26.5|26.71|26.63|26.56|26.48|187
1639995600000|2021-12-20 10:20:00|26.61|26.53|26.56|26.48|26.66|26.58|26.45|26.37|392
1639995900000|2021-12-20 10:25:00|26.53|26.45|26.55|26.47|26.61|26.53|26.5|26.42|446
1639996200000|2021-12-20 10:30:00|26.58|26.5|26.66|26.58|26.66|26.58|26.55|26.47|354
1639996500000|2021-12-20 10:35:00|26.65|26.57|26.61|26.53|26.66|26.58|26.55|26.47|166
1639996800000|2021-12-20 10:40:00|26.63|26.55|26.56|26.48|26.66|26.58|26.51|26.43|315
1639997100000|2021-12-20 10:45:00|26.53|26.45|26.5|26.42|26.56|26.48|26.48|26.4|57
1639997400000|2021-12-20 10:50:00|26.48|26.4|26.43|26.35|26.56|26.48|26.41|26.33|110
1639997700000|2021-12-20 10:55:00|26.45|26.37|26.46|26.38|26.46|26.38|26.4|26.32|78
1639998000000|2021-12-20 11:00:00|26.43|26.35|26.53|26.45|26.56|26.48|26.41|26.33|184
1639998300000|2021-12-20 11:05:00|26.56|26.48|26.41|26.33|26.56|26.48|26.41|26.33|121
1639998600000|2021-12-20 11:10:00|26.43|26.35|26.43|26.35|26.46|26.38|26.36|26.28|290
1639998900000|2021-12-20 11:15:00|26.41|26.33|26.46|26.38|26.51|26.43|26.41|26.33|149
1639999200000|2021-12-20 11:20:00|26.43|26.35|26.31|26.23|26.46|26.38|26.31|26.23|239
1639999500000|2021-12-20 11:25:00|26.33|26.25|26.28|26.2|26.36|26.28|26.26|26.18|37
1639999800000|2021-12-20 11:30:00|26.31|26.23|26.26|26.18|26.36|26.28|26.16|26.08|262
1640000100000|2021-12-20 11:35:00|26.23|26.15|26.26|26.18|26.31|26.23|26.16|26.08|116
1640000400000|2021-12-20 11:40:00|26.31|26.23|26.26|26.18|26.31|26.23|26.26|26.18|221
1640000700000|2021-12-20 11:45:00|26.21|26.13|26.26|26.18|26.26|26.18|26.16|26.08|109
1640001000000|2021-12-20 11:50:00|26.21|26.13|26.21|26.13|26.26|26.18|26.16|26.08|122
1640001300000|2021-12-20 11:55:00|26.18|26.1|25.91|25.83|26.21|26.13|25.91|25.83|427
1640001600000|2021-12-20 12:00:00|25.9|25.82|25.85|25.77|25.9|25.82|25.75|25.67|246
1640001900000|2021-12-20 12:05:00|25.86|25.78|25.8|25.72|25.9|25.82|25.75|25.67|233
1640002200000|2021-12-20 12:10:00|25.81|25.73|25.91|25.83|25.91|25.83|25.81|25.73|95
1640002500000|2021-12-20 12:15:00|25.96|25.88|26.06|25.98|26.11|26.03|25.91|25.83|296
1640002800000|2021-12-20 12:20:00|26.08|26|25.96|25.88|26.08|26|25.96|25.88|65
1640003100000|2021-12-20 12:25:00|25.91|25.83|26.01|25.93|26.06|25.98|25.91|25.83|226
1640003400000|2021-12-20 12:30:00|25.96|25.88|25.96|25.88|26.01|25.93|25.96|25.88|126
1640003700000|2021-12-20 12:35:00|25.98|25.9|25.96|25.88|26.01|25.93|25.91|25.83|71
1640004000000|2021-12-20 12:40:00|25.98|25.9|26.01|25.93|26.01|25.93|25.96|25.88|12
1640004300000|2021-12-20 12:45:00|26.06|25.98|26.16|26.08|26.16|26.08|26.06|25.98|123
1640004600000|2021-12-20 12:50:00|26.11|26.03|26.26|26.18|26.26|26.18|26.11|26.03|215
1640004900000|2021-12-20 12:55:00|26.24|26.16|26.31|26.23|26.31|26.23|26.21|26.13|251
1640005200000|2021-12-20 13:00:00|26.29|26.21|26.26|26.18|26.31|26.23|26.21|26.13|350
1640005500000|2021-12-20 13:05:00|26.29|26.21|26.36|26.28|26.36|26.28|26.21|26.13|258
1640005800000|2021-12-20 13:10:00|26.41|26.33|26.36|26.28|26.41|26.33|26.36|26.28|125
1640006100000|2021-12-20 13:15:00|26.31|26.23|26.41|26.33|26.46|26.38|26.31|26.23|230
1640006400000|2021-12-20 13:20:00|26.36|26.28|26.31|26.23|26.41|26.33|26.31|26.23|149
1640006700000|2021-12-20 13:25:00|26.34|26.26|26.36|26.28|26.36|26.28|26.29|26.21|208
1640007000000|2021-12-20 13:30:00|26.39|26.31|26.41|26.33|26.51|26.43|26.36|26.28|395
1640007300000|2021-12-20 13:35:00|26.36|26.28|26.39|26.31|26.46|26.38|26.36|26.28|457
1640007600000|2021-12-20 13:40:00|26.36|26.28|26.46|26.38|26.46|26.38|26.36|26.28|190
1640007900000|2021-12-20 13:45:00|26.49|26.41|26.56|26.48|26.56|26.48|26.41|26.33|186
1640008200000|2021-12-20 13:50:00|26.61|26.53|26.56|26.48|26.61|26.53|26.56|26.48|299
1640008500000|2021-12-20 13:55:00|26.51|26.43|26.51|26.43|26.54|26.46|26.46|26.38|435
1640008800000|2021-12-20 14:00:00|26.46|26.38|26.41|26.33|26.51|26.43|26.41|26.33|584
1640009100000|2021-12-20 14:05:00|26.46|26.38|26.41|26.33|26.46|26.38|26.36|26.28|146
1640009400000|2021-12-20 14:10:00|26.39|26.31|26.36|26.28|26.41|26.33|26.31|26.23|539
1640009700000|2021-12-20 14:15:00|26.31|26.23|26.36|26.28|26.41|26.33|26.31|26.23|734
1640010000000|2021-12-20 14:20:00|26.31|26.23|26.31|26.23|26.36|26.28|26.31|26.23|206
1640010300000|2021-12-20 14:25:00|26.34|26.26|26.36|26.28|26.46|26.38|26.34|26.26|586
1640010600000|2021-12-20 14:30:00|26.41|26.33|26.31|26.23|26.46|26.38|26.24|26.16|1545
1640010900000|2021-12-20 14:35:00|26.34|26.26|26.01|25.93|26.36|26.28|26.01|25.93|585
1640011200000|2021-12-20 14:40:00|26.04|25.96|26.16|26.08|26.51|26.43|26.01|25.93|1065
1640011500000|2021-12-20 14:45:00|26.21|26.13|26.71|26.63|26.71|26.63|26.21|26.13|579
1640011800000|2021-12-20 14:50:00|26.69|26.61|26.66|26.58|26.91|26.83|26.66|26.58|612
1640012100000|2021-12-20 14:55:00|26.71|26.63|26.31|26.23|26.71|26.63|26.26|26.18|569
1640012400000|2021-12-20 15:00:00|26.36|26.28|26.31|26.23|26.46|26.38|26.21|26.13|1149
1640012700000|2021-12-20 15:05:00|26.26|26.18|26.36|26.28|26.51|26.43|26.21|26.13|282
1640013000000|2021-12-20 15:10:00|26.41|26.33|26.36|26.28|26.46|26.38|26.31|26.23|191
1640013300000|2021-12-20 15:15:00|26.39|26.31|26.21|26.13|26.44|26.36|26.06|25.98|172
1640013600000|2021-12-20 15:20:00|26.19|26.11|26.36|26.28|26.41|26.33|26.14|26.06|436
1640013900000|2021-12-20 15:25:00|26.39|26.31|26.51|26.43|26.51|26.43|26.31|26.23|295
1640014200000|2021-12-20 15:30:00|26.49|26.41|26.61|26.53|26.71|26.63|26.49|26.41|497
1640014500000|2021-12-20 15:35:00|26.64|26.56|26.46|26.38|26.66|26.58|26.41|26.33|299
1640014800000|2021-12-20 15:40:00|26.44|26.36|26.36|26.28|26.54|26.46|26.36|26.28|245
1640015100000|2021-12-20 15:45:00|26.39|26.31|26.71|26.63|26.71|26.63|26.39|26.31|498
1640015400000|2021-12-20 15:50:00|26.69|26.61|26.71|26.63|26.81|26.73|26.66|26.58|301
1640015700000|2021-12-20 15:55:00|26.74|26.66|26.81|26.73|26.86|26.78|26.66|26.58|422
1640016000000|2021-12-20 16:00:00|26.84|26.76|27.01|26.93|27.01|26.93|26.81|26.73|18803
1640016300000|2021-12-20 16:05:00|27.04|26.96|26.91|26.83|27.06|26.98|26.91|26.83|429
1640016600000|2021-12-20 16:10:00|26.96|26.88|27.01|26.93|27.01|26.93|26.81|26.73|634
1640016900000|2021-12-20 16:15:00|27.06|26.98|26.96|26.88|27.11|27.03|26.96|26.88|643
1640017200000|2021-12-20 16:20:00|26.94|26.86|26.81|26.73|26.96|26.88|26.81|26.73|687
1640017500000|2021-12-20 16:25:00|26.84|26.76|27.06|26.98|27.06|26.98|26.81|26.73|1534
1640017800000|2021-12-20 16:30:00|27.01|26.93|27.16|27.08|27.21|27.13|26.96|26.88|785
1640018100000|2021-12-20 16:35:00|27.11|27.03|27.11|27.03|27.31|27.23|27.11|27.03|300
1640018400000|2021-12-20 16:40:00|27.16|27.08|27.12|27.04|27.31|27.23|27.07|26.99|176
1640018700000|2021-12-20 16:45:00|27.09|27.01|27.02|26.94|27.22|27.14|26.97|26.89|164
1640019000000|2021-12-20 16:50:00|26.99|26.91|26.76|26.68|27.02|26.94|26.71|26.63|166
1640019300000|2021-12-20 16:55:00|26.74|26.66|26.54|26.46|26.79|26.71|26.54|26.46|235
1640019600000|2021-12-20 17:00:00|26.56|26.48|26.56|26.48|26.69|26.61|26.51|26.43|80
1640019900000|2021-12-20 17:05:00|26.54|26.46|26.63|26.55|26.66|26.58|26.54|26.46|21
1640020200000|2021-12-20 17:10:00|26.66|26.58|26.76|26.68|26.78|26.7|26.56|26.48|32
1640020500000|2021-12-20 17:15:00|26.71|26.63|26.51|26.43|26.76|26.68|26.46|26.38|8
1640020800000|2021-12-20 17:20:00|26.54|26.46|26.71|26.63|26.71|26.63|26.54|26.46|69
1640021100000|2021-12-20 17:25:00|26.66|26.58|26.74|26.66|26.76|26.68|26.66|26.58|23
1640021400000|2021-12-20 17:30:00|26.76|26.68|26.91|26.83|26.96|26.88|26.71|26.63|14
1640021700000|2021-12-20 17:35:00|26.94|26.86|26.86|26.78|26.96|26.88|26.81|26.73|5
1640022000000|2021-12-20 17:40:00|26.84|26.76|26.79|26.71|26.86|26.78|26.76|26.68|3
1640022300000|2021-12-20 17:45:00|26.81|26.73|26.76|26.68|26.86|26.78|26.71|26.63|10
1640022600000|2021-12-20 17:50:00|26.79|26.71|26.61|26.53|26.81|26.73|26.59|26.51|14
1640022900000|2021-12-20 17:55:00|26.64|26.56|26.81|26.73|26.86|26.78|26.61|26.53|5
1640023200000|2021-12-20 18:00:00|26.79|26.71|26.81|26.73|26.86|26.78|26.76|26.68|13
1640023500000|2021-12-20 18:05:00|26.84|26.76|26.61|26.53|26.86|26.78|26.61|26.53|48
1640023800000|2021-12-20 18:10:00|26.64|26.56|26.41|26.33|26.64|26.56|26.41|26.33|23
1640024100000|2021-12-20 18:15:00|26.46|26.38|26.44|26.36|26.49|26.41|26.36|26.28|36
1640024400000|2021-12-20 18:20:00|26.46|26.38|26.49|26.41|26.51|26.43|26.36|26.28|11
1640024700000|2021-12-20 18:25:00|26.46|26.38|26.41|26.33|26.51|26.43|26.41|26.33|11
1640025000000|2021-12-20 18:30:00|26.44|26.36|26.56|26.48|26.61|26.53|26.41|26.33|11
1640025300000|2021-12-20 18:35:00|26.51|26.43|26.16|26.08|26.56|26.48|26.14|26.06|59
1640025600000|2021-12-20 18:40:00|26.14|26.06|26.16|26.08|26.21|26.13|25.96|25.88|68
1640025900000|2021-12-20 18:45:00|26.14|26.06|25.96|25.88|26.16|26.08|25.96|25.88|14
1640026200000|2021-12-20 18:50:00|25.94|25.86|25.81|25.73|26.01|25.93|25.81|25.73|37
1640026500000|2021-12-20 18:55:00|25.84|25.76|25.86|25.78|25.91|25.83|25.76|25.68|12
1640026800000|2021-12-20 19:00:00|25.81|25.73|25.81|25.73|25.89|25.81|25.71|25.63|10
1640027100000|2021-12-20 19:05:00|25.79|25.71|25.71|25.63|25.81|25.73|25.66|25.58|14
1640027400000|2021-12-20 19:10:00|25.76|25.68|25.74|25.66|25.76|25.68|25.71|25.63|21
1640027700000|2021-12-20 19:15:00|25.71|25.63|25.56|25.48|25.74|25.66|25.56|25.48|43
1640028000000|2021-12-20 19:20:00|25.59|25.51|25.66|25.58|25.66|25.58|25.56|25.48|13
1640028300000|2021-12-20 19:25:00|25.69|25.61|25.81|25.73|25.84|25.76|25.66|25.58|21
1640028600000|2021-12-20 19:30:00|25.84|25.76|25.91|25.83|25.96|25.88|25.84|25.76|8
1640028900000|2021-12-20 19:35:00|25.89|25.81|25.86|25.78|25.96|25.88|25.81|25.73|2
1640029200000|2021-12-20 19:40:00|25.89|25.81|25.86|25.78|25.96|25.88|25.81|25.73|26
1640029500000|2021-12-20 19:45:00|25.89|25.81|25.89|25.81|26.01|25.93|25.86|25.78|5
1640029800000|2021-12-20 19:50:00|25.91|25.83|25.76|25.68|25.91|25.83|25.71|25.63|0
1640030100000|2021-12-20 19:55:00|25.74|25.66|25.79|25.71|25.84|25.76|25.69|25.61|35
1640030400000|2021-12-20 20:00:00|25.76|25.68|25.61|25.53|25.79|25.71|25.59|25.51|22
1640030700000|2021-12-20 20:05:00|25.59|25.51|25.64|25.56|25.66|25.58|25.56|25.48|13
1640031000000|2021-12-20 20:10:00|25.61|25.53|25.81|25.73|25.81|25.73|25.61|25.53|3
1640031300000|2021-12-20 20:15:00|25.84|25.76|25.56|25.48|25.84|25.76|25.56|25.48|35
1640031600000|2021-12-20 20:20:00|25.51|25.43|25.69|25.61|25.74|25.66|25.46|25.38|339
1640031900000|2021-12-20 20:25:00|25.71|25.63|25.66|25.58|25.74|25.66|25.59|25.51|14
1640032200000|2021-12-20 20:30:00|25.69|25.61|25.84|25.76|25.86|25.78|25.69|25.61|12
1640032500000|2021-12-20 20:35:00|25.86|25.78|25.79|25.71|25.94|25.86|25.76|25.68|11
1640032800000|2021-12-20 20:40:00|25.76|25.68|25.79|25.71|25.81|25.73|25.59|25.51|13
1640033100000|2021-12-20 20:45:00|25.81|25.73|25.61|25.53|25.84|25.76|25.54|25.46|30
1640033400000|2021-12-20 20:50:00|25.59|25.51|25.51|25.43|25.59|25.51|25.36|25.28|42
1640033700000|2021-12-20 20:55:00|25.49|25.41|25.32|25.02|25.55|25.41|25.21|25|42004
1640045700000|2021-12-21 00:15:00|25.63|25.33|24.79|24.71|25.63|25.33|24.77|24.6|3
1640046000000|2021-12-21 00:20:00|24.83|24.58|24.83|24.53|24.88|24.71|24.79|24.53|0
1640046600000|2021-12-21 00:30:00|24.85|24.6|24.85|24.55|24.88|24.6|24.85|24.55|1
1640046900000|2021-12-21 00:35:00|24.78|24.53|24.73|24.43|24.8|24.53|24.7|24.4|0
1640047200000|2021-12-21 00:40:00|24.7|24.4|24.73|24.43|24.73|24.43|24.7|24.4|0
1640047500000|2021-12-21 00:45:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1640047800000|2021-12-21 00:50:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|0
1640048100000|2021-12-21 00:55:00|24.77|24.47|24.95|24.7|24.95|24.71|24.74|24.47|1
1640048400000|2021-12-21 01:00:00|24.97|24.67|25.02|24.72|25.03|24.78|24.97|24.67|0
1640048700000|2021-12-21 01:05:00|25.03|24.73|25.03|24.73|25.03|24.73|24.98|24.72|0
1640049000000|2021-12-21 01:10:00|25.02|24.72|24.87|24.57|25.02|24.72|24.83|24.53|1
1640049600000|2021-12-21 01:20:00|24.8|24.5|24.85|24.55|24.9|24.6|24.8|24.5|0
1640049900000|2021-12-21 01:25:00|24.83|24.53|24.8|24.5|24.85|24.55|24.77|24.47|0
1640050200000|2021-12-21 01:30:00|24.82|24.52|24.68|24.38|24.82|24.52|24.65|24.35|0
1640050500000|2021-12-21 01:35:00|24.65|24.35|24.63|24.33|24.65|24.35|24.63|24.33|0
1640050800000|2021-12-21 01:40:00|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|0
1640051100000|2021-12-21 01:45:00|24.62|24.32|24.63|24.33|24.63|24.33|24.62|24.32|0
1640051400000|2021-12-21 01:50:00|24.62|24.32|24.62|24.32|24.63|24.33|24.62|24.32|0
1640052300000|2021-12-21 02:05:00|24.65|24.35|24.62|24.32|24.65|24.35|24.62|24.32|0
1640052600000|2021-12-21 02:10:00|24.67|24.37|24.57|24.27|24.67|24.37|24.55|24.25|0
1640052900000|2021-12-21 02:15:00|24.6|24.3|24.6|24.3|24.62|24.32|24.6|24.3|0
1640053500000|2021-12-21 02:25:00|24.57|24.27|24.57|24.27|24.57|24.27|24.57|24.27|0
1640053800000|2021-12-21 02:30:00|24.6|24.3|24.57|24.27|24.6|24.3|24.57|24.27|0
1640054100000|2021-12-21 02:35:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1640054400000|2021-12-21 02:40:00|24.62|24.32|24.77|24.47|24.77|24.47|24.62|24.32|0
1640054700000|2021-12-21 02:45:00|24.75|24.45|24.75|24.45|24.77|24.47|24.75|24.45|0
1640055000000|2021-12-21 02:50:00|24.72|24.42|24.77|24.47|24.77|24.47|24.67|24.37|0
1640055300000|2021-12-21 02:55:00|24.87|24.57|24.77|24.47|24.87|24.57|24.77|24.47|0
1640055600000|2021-12-21 03:00:00|24.74|24.66|24.77|24.47|24.77|24.66|24.74|24.47|5
1640056500000|2021-12-21 03:15:00|24.85|24.55|24.52|24.22|24.85|24.55|24.48|24.18|1
1640057100000|2021-12-21 03:25:00|24.55|24.25|24.57|24.27|24.57|24.27|24.55|24.25|0
1640057400000|2021-12-21 03:30:00|24.55|24.25|24.62|24.32|24.65|24.35|24.52|24.22|0
1640057700000|2021-12-21 03:35:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1640058000000|2021-12-21 03:40:00|24.65|24.35|24.6|24.3|24.67|24.37|24.55|24.25|0
1640058300000|2021-12-21 03:45:00|24.65|24.35|24.62|24.32|24.7|24.4|24.6|24.3|0
1640058600000|2021-12-21 03:50:00|24.6|24.3|24.57|24.27|24.6|24.3|24.57|24.27|0
1640058900000|2021-12-21 03:55:00|24.65|24.35|24.62|24.32|24.67|24.37|24.55|24.25|0
1640059200000|2021-12-21 04:00:00|24.6|24.3|24.6|24.3|24.6|24.3|24.6|24.3|0
1640059500000|2021-12-21 04:05:00|24.62|24.32|24.72|24.47|24.72|24.47|24.62|24.32|0
1640059800000|2021-12-21 04:10:00|24.77|24.57|24.77|24.47|24.87|24.57|24.77|24.47|0
1640060400000|2021-12-21 04:20:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1640060700000|2021-12-21 04:25:00|24.7|24.45|24.7|24.45|24.72|24.47|24.7|24.45|0
1640061000000|2021-12-21 04:30:00|24.59|24.51|24.59|24.51|24.7|24.51|24.59|24.45|0
1640061300000|2021-12-21 04:35:00|24.7|24.45|24.7|24.45|24.7|24.51|24.59|24.45|0
1640061600000|2021-12-21 04:40:00|24.59|24.51|24.7|24.45|24.72|24.56|24.59|24.42|5
1640061900000|2021-12-21 04:45:00|24.59|24.51|24.7|24.45|24.7|24.51|24.59|24.45|0
1640062200000|2021-12-21 04:50:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1640062800000|2021-12-21 05:00:00|24.56|24.48|24.52|24.22|24.57|24.48|24.52|24.22|5
1640063100000|2021-12-21 05:05:00|24.57|24.32|24.6|24.35|24.62|24.37|24.57|24.32|0
1640063400000|2021-12-21 05:10:00|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|5
1640064000000|2021-12-21 05:20:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1640064300000|2021-12-21 05:25:00|24.6|24.35|24.49|24.41|24.62|24.41|24.46|24.35|1
1640064600000|2021-12-21 05:30:00|24.62|24.37|24.49|24.41|24.62|24.43|24.49|24.35|1
1640064900000|2021-12-21 05:35:00|24.62|24.37|24.49|24.41|24.62|24.41|24.49|24.37|4
1640065200000|2021-12-21 05:40:00|24.6|24.35|24.55|24.3|24.6|24.41|24.49|24.3|3
1640065500000|2021-12-21 05:45:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1640065800000|2021-12-21 05:50:00|24.41|24.33|24.41|24.33|24.44|24.36|24.41|24.33|0
1640066100000|2021-12-21 05:55:00|24.44|24.36|24.42|24.17|24.44|24.36|24.41|24.17|5
1640066400000|2021-12-21 06:00:00|24.47|24.2|24.4|24.15|24.47|24.2|24.4|24.15|0
1640066700000|2021-12-21 06:05:00|24.36|24.28|24.4|24.15|24.42|24.28|24.36|24.15|5
1640067300000|2021-12-21 06:15:00|24.29|24.21|24.4|24.15|24.4|24.21|24.29|24.15|0
1640067600000|2021-12-21 06:20:00|24.45|24.2|24.4|24.15|24.45|24.2|24.4|24.15|0
1640068200000|2021-12-21 06:30:00|24.42|24.17|24.4|24.15|24.42|24.17|24.4|24.15|0
1640068500000|2021-12-21 06:35:00|24.29|24.21|24.4|24.15|24.4|24.21|24.26|24.15|2
1640068800000|2021-12-21 06:40:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1640069100000|2021-12-21 06:45:00|24.4|24.15|24.28|24.03|24.45|24.21|24.28|24.03|2
1640069400000|2021-12-21 06:50:00|24.27|24.02|24.14|24.06|24.28|24.06|24.14|24|0
1640069700000|2021-12-21 06:55:00|24.2|23.95|24.22|23.97|24.22|24.06|24.14|23.95|0
1640070000000|2021-12-21 07:00:00|24.2|23.95|24.32|24.07|24.32|24.07|24.2|23.95|0
1640070300000|2021-12-21 07:05:00|24.3|24.05|24.25|24|24.32|24.07|24.25|24|0
1640070600000|2021-12-21 07:10:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|1
1640070900000|2021-12-21 07:15:00|24.16|24.08|24.17|24.09|24.19|24.11|24.09|24.01|44
1640071200000|2021-12-21 07:20:00|24.19|24.11|24.26|24.18|24.31|24.23|24.19|24.11|35
1640071500000|2021-12-21 07:25:00|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|15
1640071800000|2021-12-21 07:30:00|24.24|24.16|24.41|24.33|24.41|24.33|24.24|24.16|127
1640072100000|2021-12-21 07:35:00|24.44|24.36|24.39|24.31|24.44|24.36|24.36|24.28|32
1640072400000|2021-12-21 07:40:00|24.41|24.33|24.46|24.38|24.51|24.43|24.41|24.33|5
1640072700000|2021-12-21 07:45:00|24.49|24.41|24.51|24.43|24.56|24.48|24.49|24.41|5
1640073000000|2021-12-21 07:50:00|24.54|24.46|24.56|24.48|24.56|24.48|24.51|24.43|8
1640073300000|2021-12-21 07:55:00|24.54|24.46|24.51|24.43|24.56|24.48|24.51|24.43|4
1640073600000|2021-12-21 08:00:00|24.54|24.46|24.71|24.63|24.81|24.73|24.54|24.46|181
1640073900000|2021-12-21 08:05:00|24.66|24.58|24.74|24.66|24.76|24.68|24.61|24.53|218
1640074200000|2021-12-21 08:10:00|24.71|24.63|24.71|24.63|24.76|24.68|24.66|24.58|39
1640074500000|2021-12-21 08:15:00|24.74|24.66|24.71|24.63|24.84|24.76|24.71|24.63|40
1640074800000|2021-12-21 08:20:00|24.74|24.66|24.71|24.63|24.76|24.68|24.66|24.58|116
1640075100000|2021-12-21 08:25:00|24.76|24.68|24.89|24.81|24.89|24.81|24.71|24.63|46
1640075400000|2021-12-21 08:30:00|24.91|24.83|25.01|24.93|25.06|24.98|24.91|24.83|400
1640075700000|2021-12-21 08:35:00|24.99|24.91|24.91|24.83|25.01|24.93|24.91|24.83|199
1640076000000|2021-12-21 08:40:00|24.89|24.81|24.81|24.73|24.91|24.83|24.81|24.73|103
1640076300000|2021-12-21 08:45:00|24.86|24.78|24.86|24.78|24.86|24.78|24.79|24.71|168
1640076600000|2021-12-21 08:50:00|24.81|24.73|24.81|24.73|24.86|24.78|24.76|24.68|187
1640076900000|2021-12-21 08:55:00|24.79|24.71|24.76|24.68|24.81|24.73|24.71|24.63|83
1640077200000|2021-12-21 09:00:00|24.81|24.73|24.79|24.71|24.81|24.73|24.76|24.68|152
1640077500000|2021-12-21 09:05:00|24.76|24.68|24.66|24.58|24.76|24.68|24.66|24.58|388
1640077800000|2021-12-21 09:10:00|24.69|24.61|24.61|24.53|24.71|24.63|24.56|24.48|164
1640078100000|2021-12-21 09:15:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|82
1640078400000|2021-12-21 09:20:00|24.71|24.63|24.66|24.58|24.71|24.63|24.66|24.58|57
1640078700000|2021-12-21 09:25:00|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|54
1640079000000|2021-12-21 09:30:00|24.71|24.63|24.81|24.73|24.81|24.73|24.71|24.63|170
1640079300000|2021-12-21 09:35:00|24.76|24.68|24.76|24.68|24.81|24.73|24.66|24.58|225
1640079600000|2021-12-21 09:40:00|24.74|24.66|24.86|24.78|24.86|24.78|24.71|24.63|247
1640079900000|2021-12-21 09:45:00|24.89|24.81|24.96|24.88|24.96|24.88|24.86|24.78|89
1640080200000|2021-12-21 09:50:00|24.94|24.86|24.91|24.83|24.96|24.88|24.91|24.83|170
1640080500000|2021-12-21 09:55:00|24.96|24.88|25.06|24.98|25.11|25.03|24.96|24.88|75
1640080800000|2021-12-21 10:00:00|25.04|24.96|25.01|24.93|25.06|24.98|24.96|24.88|215
1640081100000|2021-12-21 10:05:00|25.04|24.96|24.91|24.83|25.04|24.96|24.86|24.78|269
1640081400000|2021-12-21 10:10:00|24.89|24.81|24.81|24.73|24.91|24.83|24.81|24.73|70
1640081700000|2021-12-21 10:15:00|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|66
1640082000000|2021-12-21 10:20:00|24.76|24.68|24.76|24.68|24.81|24.73|24.71|24.63|194
1640082300000|2021-12-21 10:25:00|24.74|24.66|24.76|24.68|24.76|24.68|24.71|24.63|218
1640082600000|2021-12-21 10:30:00|24.71|24.63|24.71|24.63|24.76|24.68|24.66|24.58|155
1640082900000|2021-12-21 10:35:00|24.69|24.61|24.66|24.58|24.71|24.63|24.61|24.53|87
1640083200000|2021-12-21 10:40:00|24.69|24.61|24.71|24.63|24.71|24.63|24.66|24.58|104
1640083500000|2021-12-21 10:45:00|24.66|24.58|24.61|24.53|24.71|24.63|24.56|24.48|278
1640083800000|2021-12-21 10:50:00|24.64|24.56|24.61|24.53|24.66|24.58|24.61|24.53|185
1640084100000|2021-12-21 10:55:00|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|28
1640084400000|2021-12-21 11:00:00|24.59|24.51|24.61|24.53|24.61|24.53|24.56|24.48|77
1640084700000|2021-12-21 11:05:00|24.56|24.48|24.56|24.48|24.61|24.53|24.51|24.43|184
1640085000000|2021-12-21 11:10:00|24.61|24.53|24.51|24.43|24.61|24.53|24.51|24.43|74
1640085300000|2021-12-21 11:15:00|24.46|24.38|24.46|24.38|24.51|24.43|24.46|24.38|43
1640085600000|2021-12-21 11:20:00|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|129
1640085900000|2021-12-21 11:25:00|24.44|24.36|24.36|24.28|24.46|24.38|24.36|24.28|125
1640086200000|2021-12-21 11:30:00|||||||||121
1640086500000|2021-12-21 11:35:00|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|84
1640086800000|2021-12-21 11:40:00|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|27
1640087100000|2021-12-21 11:45:00|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|90
1640087400000|2021-12-21 11:50:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|50
1640088000000|2021-12-21 12:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.41|24.33|98
1640088300000|2021-12-21 12:05:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|59
1640088600000|2021-12-21 12:10:00|||||||||2
1640088900000|2021-12-21 12:15:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|228
1640089200000|2021-12-21 12:20:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|25
1640089500000|2021-12-21 12:25:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|231
1640089800000|2021-12-21 12:30:00|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|112
1640090100000|2021-12-21 12:35:00|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|115
1640090400000|2021-12-21 12:40:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|63
1640090700000|2021-12-21 12:45:00|24.36|24.28|24.36|24.28|24.39|24.31|24.36|24.28|103
1640091300000|2021-12-21 12:55:00|||||||||4
1640091600000|2021-12-21 13:00:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|169
1640091900000|2021-12-21 13:05:00|24.39|24.31|24.46|24.38|24.46|24.38|24.36|24.28|385
1640092200000|2021-12-21 13:10:00|||||||||129
1640092500000|2021-12-21 13:15:00|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|24
1640092800000|2021-12-21 13:20:00|24.46|24.38|24.46|24.38|24.46|24.38|24.41|24.33|83
1640093100000|2021-12-21 13:25:00|24.41|24.33|24.41|24.33|24.46|24.38|24.41|24.33|68
1640093400000|2021-12-21 13:30:00|24.46|24.38|24.39|24.31|24.46|24.38|24.36|24.28|37
1640093700000|2021-12-21 13:35:00|24.36|24.28|24.41|24.33|24.46|24.38|24.36|24.28|195
1640094000000|2021-12-21 13:40:00|24.37|24.29|24.37|24.29|24.41|24.33|24.36|24.28|139
1640094300000|2021-12-21 13:45:00|24.39|24.31|24.41|24.33|24.41|24.33|24.36|24.28|130
1640094600000|2021-12-21 13:50:00|24.39|24.31|24.32|24.24|24.39|24.31|24.32|24.24|87
1640094900000|2021-12-21 13:55:00|24.34|24.26|24.32|24.24|24.36|24.28|24.31|24.23|110
1640095200000|2021-12-21 14:00:00|24.31|24.23|24.36|24.28|24.36|24.28|24.26|24.18|272
1640095500000|2021-12-21 14:05:00|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|9
1640095800000|2021-12-21 14:10:00|24.34|24.26|24.36|24.28|24.41|24.33|24.31|24.23|189
1640096100000|2021-12-21 14:15:00|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|66
1640096400000|2021-12-21 14:20:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|186
1640096700000|2021-12-21 14:25:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|29
1640097000000|2021-12-21 14:30:00|24.31|24.23|24.51|24.43|24.51|24.43|24.26|24.18|847
1640097300000|2021-12-21 14:35:00|24.46|24.38|24.36|24.28|24.51|24.43|24.31|24.23|639
1640097600000|2021-12-21 14:40:00|24.39|24.31|24.46|24.38|24.51|24.43|24.36|24.28|251
1640097900000|2021-12-21 14:45:00|24.51|24.43|24.61|24.53|24.61|24.53|24.46|24.38|230
1640098200000|2021-12-21 14:50:00|24.59|24.51|24.61|24.53|24.66|24.58|24.51|24.43|329
1640098500000|2021-12-21 14:55:00|24.59|24.51|24.51|24.43|24.66|24.58|24.51|24.43|154
1640098800000|2021-12-21 15:00:00|24.56|24.48|24.56|24.48|24.61|24.53|24.46|24.38|273
1640099100000|2021-12-21 15:05:00|24.51|24.43|24.46|24.38|24.56|24.48|24.44|24.36|201
1640099400000|2021-12-21 15:10:00|24.51|24.43|24.46|24.38|24.51|24.43|24.41|24.33|120
1640099700000|2021-12-21 15:15:00|24.44|24.36|24.31|24.23|24.44|24.36|24.31|24.23|279
1640100000000|2021-12-21 15:20:00|24.26|24.18|24.46|24.38|24.46|24.38|24.26|24.18|248
1640100300000|2021-12-21 15:25:00|24.49|24.41|24.71|24.63|24.71|24.63|24.49|24.41|263
1640100600000|2021-12-21 15:30:00|24.69|24.61|24.74|24.66|24.76|24.68|24.61|24.53|183
1640100900000|2021-12-21 15:35:00|24.71|24.63|24.71|24.63|24.81|24.73|24.66|24.58|223
1640101200000|2021-12-21 15:40:00|24.76|24.68|24.61|24.53|24.76|24.68|24.61|24.53|99
1640101500000|2021-12-21 15:45:00|24.66|24.58|24.56|24.48|24.71|24.63|24.51|24.43|529
1640101800000|2021-12-21 15:50:00|24.54|24.46|24.46|24.38|24.56|24.48|24.46|24.38|59
1640102100000|2021-12-21 15:55:00|24.44|24.36|24.41|24.33|24.46|24.38|24.41|24.33|313
1640102400000|2021-12-21 16:00:00|24.46|24.38|24.36|24.28|24.46|24.38|24.34|24.26|231
1640102700000|2021-12-21 16:05:00|24.34|24.26|24.31|24.23|24.36|24.28|24.27|24.19|369
1640103000000|2021-12-21 16:10:00|24.27|24.19|24.36|24.28|24.36|24.28|24.27|24.19|266
1640103300000|2021-12-21 16:15:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|213
1640103600000|2021-12-21 16:20:00|24.41|24.33|24.51|24.43|24.51|24.43|24.41|24.33|1966
1640103900000|2021-12-21 16:25:00|24.46|24.38|24.51|24.43|24.56|24.48|24.46|24.38|2182
1640104200000|2021-12-21 16:30:00|24.46|24.38|24.46|24.38|24.51|24.43|24.41|24.33|550
1640104500000|2021-12-21 16:35:00|24.41|24.33|24.31|24.23|24.41|24.33|24.31|24.23|35
1640104800000|2021-12-21 16:40:00|24.26|24.18|24.21|24.13|24.29|24.21|24.21|24.13|69
1640105100000|2021-12-21 16:45:00|24.19|24.11|24.21|24.13|24.24|24.16|24.16|24.08|213
1640105400000|2021-12-21 16:50:00|||||||||34
1640105700000|2021-12-21 16:55:00|24.24|24.16|24.26|24.18|24.31|24.23|24.24|24.16|45
1640106000000|2021-12-21 17:00:00|24.21|24.13|24.26|24.18|24.31|24.23|24.21|24.13|64
1640106300000|2021-12-21 17:05:00|24.29|24.21|24.21|24.13|24.31|24.23|24.21|24.13|44
1640106600000|2021-12-21 17:10:00|24.16|24.08|24.16|24.08|24.16|24.08|24.11|24.03|74
1640106900000|2021-12-21 17:15:00|24.14|24.06|24.06|23.98|24.16|24.08|24.06|23.98|66
1640107200000|2021-12-21 17:20:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|50
1640107500000|2021-12-21 17:25:00|24.09|24.01|24.06|23.98|24.16|24.08|24.06|23.98|16
1640108100000|2021-12-21 17:35:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|15
1640108400000|2021-12-21 17:40:00|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|13
1640108700000|2021-12-21 17:45:00|24.01|23.93|24.06|23.98|24.06|23.98|24.01|23.93|82
1640109000000|2021-12-21 17:50:00|24.01|23.93|24.01|23.93|24.04|23.96|23.96|23.88|50
1640109300000|2021-12-21 17:55:00|23.96|23.88|24.01|23.93|24.01|23.93|23.96|23.88|8
1640109600000|2021-12-21 18:00:00|23.99|23.91|24.01|23.93|24.01|23.93|23.96|23.88|9
1640109900000|2021-12-21 18:05:00|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|41
1640110200000|2021-12-21 18:10:00|24.11|24.03|24.11|24.03|24.16|24.08|24.06|23.98|24
1640110500000|2021-12-21 18:15:00|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|2
1640110800000|2021-12-21 18:20:00|24.09|24.01|24.11|24.03|24.16|24.08|24.09|24.01|22
1640111100000|2021-12-21 18:25:00|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|30
1640111400000|2021-12-21 18:30:00|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|0
1640111700000|2021-12-21 18:35:00|24.01|23.93|24.04|23.96|24.06|23.98|24.01|23.93|23
1640112000000|2021-12-21 18:40:00|24.02|23.94|23.97|23.89|24.06|23.98|23.97|23.89|43
1640112300000|2021-12-21 18:45:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|22
1640112600000|2021-12-21 18:50:00|24.04|23.96|24.02|23.94|24.04|23.96|24.01|23.93|18
1640112900000|2021-12-21 18:55:00|24.06|23.98|24.06|23.98|24.11|24.03|24.04|23.96|20
1640113200000|2021-12-21 19:00:00|24.04|23.96|24.01|23.93|24.06|23.98|24.01|23.93|18
1640113500000|2021-12-21 19:05:00|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|10
1640113800000|2021-12-21 19:10:00|24.04|23.96|24.06|23.98|24.11|24.03|24.04|23.96|8
1640114100000|2021-12-21 19:15:00|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|4
1640114400000|2021-12-21 19:20:00|24.14|24.06|24.14|24.06|24.16|24.08|24.09|24.01|15
1640114700000|2021-12-21 19:25:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|0
1640115000000|2021-12-21 19:30:00|24.02|23.94|24.06|23.98|24.11|24.03|24.02|23.94|6
1640115300000|2021-12-21 19:35:00|24.07|23.99|24.21|24.13|24.21|24.13|24.07|23.99|7
1640115600000|2021-12-21 19:40:00|24.19|24.11|24.16|24.08|24.21|24.13|24.11|24.03|11
1640115900000|2021-12-21 19:45:00|24.14|24.06|24.06|23.98|24.14|24.06|24.01|23.93|9
1640116200000|2021-12-21 19:50:00|24.01|23.93|24.11|24.03|24.11|24.03|24.01|23.93|7
1640116500000|2021-12-21 19:55:00|24.09|24.01|24.04|23.96|24.11|24.03|24.04|23.96|1
1640116800000|2021-12-21 20:00:00|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|11
1640117100000|2021-12-21 20:05:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|1
1640117400000|2021-12-21 20:10:00|24.07|23.99|24.07|23.99|24.09|24.01|24.07|23.99|2
1640117700000|2021-12-21 20:15:00|24.09|24.01|24.09|24.01|24.12|24.04|24.07|23.99|6
1640118000000|2021-12-21 20:20:00|24.11|24.03|24.17|24.09|24.17|24.09|24.07|23.99|10
1640118300000|2021-12-21 20:25:00|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1640118600000|2021-12-21 20:30:00|24.11|24.03|24.11|24.03|24.14|24.06|24.11|24.03|1
1640118900000|2021-12-21 20:35:00|24.14|24.06|24.21|24.13|24.21|24.13|24.14|24.06|3
1640119200000|2021-12-21 20:40:00|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|0
1640119500000|2021-12-21 20:45:00|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|3
1640119800000|2021-12-21 20:50:00|24.26|24.18|24.06|23.98|24.26|24.18|24.06|23.98|14
1640120100000|2021-12-21 20:55:00|24.09|24.01|24.3|24.05|24.3|24.11|24.04|23.9|42
1640132100000|2021-12-22 00:15:00|24.12|23.82|24.5|24.25|24.5|24.25|24.07|23.77|0
1640132400000|2021-12-22 00:20:00|24.39|24.31|24.45|24.2|24.45|24.31|24.34|24.15|1
1640132700000|2021-12-22 00:25:00|24.34|24.26|24.39|24.31|24.45|24.31|24.34|24.17|0
1640133300000|2021-12-22 00:35:00|24.34|24.26|24.34|24.26|24.45|24.26|24.34|24.2|1
1640133600000|2021-12-22 00:40:00|24.45|24.2|24.45|24.2|24.45|24.26|24.34|24.2|0
1640133900000|2021-12-22 00:45:00|24.34|24.26|24.45|24.2|24.45|24.26|24.34|24.2|0
1640134200000|2021-12-22 00:50:00|24.42|24.17|24.45|24.2|24.45|24.26|24.34|24.07|0
1640134500000|2021-12-22 00:55:00|24.34|24.26|24.47|24.22|24.47|24.26|24.34|24.19|0
1640134800000|2021-12-22 01:00:00|24.45|24.2|24.44|24.19|24.45|24.2|24.44|24.19|0
1640135100000|2021-12-22 01:05:00|24.33|24.25|24.34|24.26|24.44|24.26|24.33|24.19|0
1640135400000|2021-12-22 01:10:00|24.33|24.25|24.33|24.25|24.34|24.26|24.31|24.23|0
1640136000000|2021-12-22 01:20:00|24.31|24.23|24.33|24.25|24.34|24.26|24.31|24.23|0
1640136300000|2021-12-22 01:25:00|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|0
1640136600000|2021-12-22 01:30:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1640136900000|2021-12-22 01:35:00|24.24|24.16|24.27|24.02|24.32|24.16|24.24|23.97|1
1640137200000|2021-12-22 01:40:00|24.3|23.97|24.3|24|24.3|24|24.27|23.97|0
1640137500000|2021-12-22 01:45:00|24.32|24.02|24.35|24.05|24.37|24.07|24.32|24.02|0
1640137800000|2021-12-22 01:50:00|24.37|24.07|24.35|24.05|24.37|24.07|24.34|24.04|0
1640138100000|2021-12-22 01:55:00|24.34|24.04|24.37|24.07|24.37|24.07|24.34|24.04|0
1640138400000|2021-12-22 02:00:00|24.35|24.05|24.37|24.07|24.37|24.07|24.32|24.02|0
1640139000000|2021-12-22 02:10:00|24.32|24.02|24.37|24.07|24.37|24.07|24.32|24.02|0
1640139300000|2021-12-22 02:15:00|24.32|24.02|24.42|24.12|24.42|24.12|24.32|24.02|0
1640139600000|2021-12-22 02:20:00|24.4|24.1|24.37|24.07|24.4|24.1|24.37|24.07|0
1640139900000|2021-12-22 02:25:00|24.39|24.09|24.37|24.07|24.39|24.09|24.32|24.02|0
1640140200000|2021-12-22 02:30:00|24.35|24.05|24.37|24.07|24.37|24.07|24.32|24.02|0
1640140800000|2021-12-22 02:40:00|24.32|24.02|24.35|24.05|24.37|24.07|24.32|24.02|0
1640141100000|2021-12-22 02:45:00|24.37|24.07|24.37|24.07|24.37|24.07|24.35|24.05|0
1640141400000|2021-12-22 02:50:00||24.12||24.12||24.12||24.12|0
1640141700000|2021-12-22 02:55:00|24.42|24.17|24.42|24.12|24.42|24.17|24.42|24.12|0
1640142000000|2021-12-22 03:00:00|24.44|24.14|24.44|24.14|24.47|24.17|24.44|24.14|0
1640142300000|2021-12-22 03:05:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640142900000|2021-12-22 03:15:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640143200000|2021-12-22 03:20:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640143500000|2021-12-22 03:25:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640143800000|2021-12-22 03:30:00|24.42|24.12|24.42|24.12|24.44|24.14|24.42|24.12|0
1640144100000|2021-12-22 03:35:00|24.37|24.14|24.44|24.14|24.44|24.14|24.37|24.14|0
1640144400000|2021-12-22 03:40:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1640147100000|2021-12-22 04:25:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640147400000|2021-12-22 04:30:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1640148000000|2021-12-22 04:40:00|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1640148300000|2021-12-22 04:45:00|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1640148900000|2021-12-22 04:55:00|24.44|24.14|24.47|24.17|24.47|24.17|24.44|24.14|0
1640149200000|2021-12-22 05:00:00|24.44|24.14|24.44|24.14|24.47|24.17|24.44|24.14|0
1640149500000|2021-12-22 05:05:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640150400000|2021-12-22 05:20:00|24.52|24.22|24.52|24.22|24.52|24.22|24.49|24.19|0
1640150700000|2021-12-22 05:25:00|24.49|24.19|24.49|24.19|24.52|24.22|24.49|24.19|0
1640151000000|2021-12-22 05:30:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640151300000|2021-12-22 05:35:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1640151600000|2021-12-22 05:40:00|24.47|24.17|24.49|24.19|24.52|24.22|24.47|24.17|0
1640152200000|2021-12-22 05:50:00|24.47|24.17|24.47|24.17|24.47|24.17|24.47|24.17|0
1640152500000|2021-12-22 05:55:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1640152800000|2021-12-22 06:00:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1640153100000|2021-12-22 06:05:00|24.42||24.47||24.47||24.42||0
1640153400000|2021-12-22 06:10:00|24.42||24.47||24.47||24.42||0
1640153700000|2021-12-22 06:15:00|24.42||24.42||24.42||24.42||0
1640154000000|2021-12-22 06:20:00|24.39|24.14|24.34|24.04|24.42|24.17|24.32|24.02|0
1640154300000|2021-12-22 06:25:00|24.37|24.07|24.37|24.07|24.39|24.09|24.34|24.04|0
1640154600000|2021-12-22 06:30:00|24.35|24.05|24.37|24.07|24.37|24.07|24.32|24.02|0
1640154900000|2021-12-22 06:35:00|24.39|24.09|24.42|24.12|24.42|24.12|24.39|24.09|0
1640155200000|2021-12-22 06:40:00|24.37|24.07|24.37|24.07|24.42|24.12|24.37|24.07|0
1640155500000|2021-12-22 06:45:00|24.39|24.09|24.42|24.12|24.42|24.12|24.39|24.09|0
1640156100000|2021-12-22 06:55:00|24.47|24.17|24.47|24.17|24.47|24.17|24.42|24.12|0
1640156400000|2021-12-22 07:00:00|24.39|24.14|24.33|24.25|24.44|24.25|24.33|24.14|0
1640156700000|2021-12-22 07:05:00|24.44|24.19|24.33|24.25|24.44|24.25|24.33|24.19|0
1640157000000|2021-12-22 07:10:00|24.31|24.23|24.28|24.2|24.31|24.23|24.26|24.18|0
1640157300000|2021-12-22 07:15:00|24.31|24.23|24.34|24.26|24.36|24.28|24.31|24.23|1
1640157600000|2021-12-22 07:20:00|24.31|24.23|24.31|24.23|24.34|24.26|24.31|24.23|10
1640157900000|2021-12-22 07:25:00|24.36|24.28|24.34|24.26|24.36|24.28|24.31|24.23|10
1640158200000|2021-12-22 07:30:00|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|65
1640158500000|2021-12-22 07:35:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|19
1640158800000|2021-12-22 07:40:00|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|2
1640159100000|2021-12-22 07:45:00|24.36|24.28|24.32|24.24|24.36|24.28|24.32|24.24|31
1640159400000|2021-12-22 07:50:00|24.31|24.23|24.27|24.19|24.31|24.23|24.22|24.14|147
1640159700000|2021-12-22 07:55:00|24.22|24.14|24.22|24.14|24.24|24.16|24.22|24.14|3
1640160000000|2021-12-22 08:00:00|24.24|24.16|24.31|24.23|24.31|24.23|24.22|24.14|158
1640160300000|2021-12-22 08:05:00|24.32|24.24|24.36|24.28|24.41|24.33|24.31|24.23|105
1640160600000|2021-12-22 08:10:00|24.34|24.26|24.29|24.21|24.36|24.28|24.26|24.18|63
1640160900000|2021-12-22 08:15:00|24.31|24.23|24.34|24.26|24.36|24.28|24.29|24.21|30
1640161200000|2021-12-22 08:20:00|24.36|24.28|24.36|24.28|24.46|24.38|24.32|24.24|123
1640161500000|2021-12-22 08:25:00|||||||||1
1640161800000|2021-12-22 08:30:00|24.39|24.31|24.46|24.38|24.56|24.48|24.36|24.28|165
1640162100000|2021-12-22 08:35:00|24.49|24.41|24.46|24.38|24.51|24.43|24.46|24.38|8
1640162400000|2021-12-22 08:40:00|24.51|24.43|24.46|24.38|24.51|24.43|24.41|24.33|158
1640162700000|2021-12-22 08:45:00|24.44|24.36|24.27|24.19|24.46|24.38|24.27|24.19|150
1640163000000|2021-12-22 08:50:00|24.26|24.18|24.31|24.23|24.32|24.24|24.22|24.14|534
1640163300000|2021-12-22 08:55:00|24.27|24.19|24.31|24.23|24.32|24.24|24.22|24.14|111
1640163600000|2021-12-22 09:00:00|24.32|24.24|24.34|24.26|24.36|24.28|24.31|24.23|64
1640163900000|2021-12-22 09:05:00|24.36|24.28|24.36|24.28|24.39|24.31|24.32|24.24|12
1640164200000|2021-12-22 09:10:00|24.34|24.26|24.34|24.26|24.41|24.33|24.31|24.23|262
1640164500000|2021-12-22 09:15:00|24.36|24.28|24.36|24.28|24.41|24.33|24.31|24.23|101
1640164800000|2021-12-22 09:20:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|26
1640165100000|2021-12-22 09:25:00|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|26
1640165400000|2021-12-22 09:30:00|24.34|24.26|24.31|24.23|24.36|24.28|24.31|24.23|0
1640165700000|2021-12-22 09:35:00|24.36|24.28|24.36|24.28|24.41|24.33|24.36|24.28|43
1640166000000|2021-12-22 09:40:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|1
1640166300000|2021-12-22 09:45:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|0
1640166600000|2021-12-22 09:50:00|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|19
1640166900000|2021-12-22 09:55:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|23
1640167200000|2021-12-22 10:00:00|24.39|24.31|24.41|24.33|24.41|24.33|24.36|24.28|30
1640167800000|2021-12-22 10:10:00|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|81
1640168100000|2021-12-22 10:15:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|6
1640168700000|2021-12-22 10:25:00|||||||||59
1640169000000|2021-12-22 10:30:00|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|13
1640169300000|2021-12-22 10:35:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|1
1640169600000|2021-12-22 10:40:00|24.29|24.21|24.31|24.23|24.36|24.28|24.26|24.18|183
1640169900000|2021-12-22 10:45:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|33
1640170200000|2021-12-22 10:50:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|29
1640170500000|2021-12-22 10:55:00|24.19|24.11|24.21|24.13|24.21|24.13|24.16|24.08|163
1640170800000|2021-12-22 11:00:00|||||||||1
1640171100000|2021-12-22 11:05:00|24.24|24.16|24.21|24.13|24.26|24.18|24.21|24.13|82
1640171400000|2021-12-22 11:10:00|24.19|24.11|24.21|24.13|24.21|24.13|24.16|24.08|67
1640171700000|2021-12-22 11:15:00|24.16|24.08|24.16|24.08|24.21|24.13|24.16|24.08|34
1640172000000|2021-12-22 11:20:00|||||||||10
1640172300000|2021-12-22 11:25:00|24.21|24.13|24.21|24.13|24.21|24.13|24.19|24.11|37
1640172600000|2021-12-22 11:30:00|24.16|24.08|24.21|24.13|24.21|24.13|24.16|24.08|5
1640173500000|2021-12-22 11:45:00|24.16|24.08|24.16|24.08|24.16|24.08|24.11|24.03|124
1640173800000|2021-12-22 11:50:00|||||||||9
1640174100000|2021-12-22 11:55:00|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|13
1640175000000|2021-12-22 12:10:00|||||||||1
1640175300000|2021-12-22 12:15:00|24.21|24.13|24.21|24.13|24.26|24.18|24.21|24.13|154
1640175600000|2021-12-22 12:20:00|24.23|24.15|24.21|24.13|24.26|24.18|24.21|24.13|50
1640176500000|2021-12-22 12:35:00|||||||||11
1640176800000|2021-12-22 12:40:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|78
1640177400000|2021-12-22 12:50:00|||||||||5
1640177700000|2021-12-22 12:55:00|||||||||11
1640178000000|2021-12-22 13:00:00|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|75
1640178300000|2021-12-22 13:05:00|||||||||11
1640178600000|2021-12-22 13:10:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|193
1640178900000|2021-12-22 13:15:00|||||||||5
1640179200000|2021-12-22 13:20:00|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|48
1640179500000|2021-12-22 13:25:00|24.29|24.21|24.29|24.21|24.31|24.23|24.26|24.18|18
1640179800000|2021-12-22 13:30:00|24.26|24.18|24.29|24.21|24.31|24.23|24.21|24.13|14
1640180100000|2021-12-22 13:35:00|24.31|24.23|24.36|24.28|24.39|24.31|24.26|24.18|57
1640180400000|2021-12-22 13:40:00|24.34|24.26|24.41|24.33|24.41|24.33|24.34|24.26|44
1640180700000|2021-12-22 13:45:00|24.36|24.28|24.32|24.24|24.41|24.33|24.31|24.23|37
1640181000000|2021-12-22 13:50:00|24.36|24.28|24.31|24.23|24.36|24.28|24.27|24.19|74
1640181300000|2021-12-22 13:55:00|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|47
1640181600000|2021-12-22 14:00:00|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|25
1640181900000|2021-12-22 14:05:00|24.27|24.19|24.22|24.14|24.31|24.23|24.21|24.13|111
1640182200000|2021-12-22 14:10:00|24.24|24.16|24.26|24.18|24.27|24.19|24.22|24.14|7
1640182500000|2021-12-22 14:15:00|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|82
1640182800000|2021-12-22 14:20:00|24.26|24.18|24.21|24.13|24.26|24.18|24.17|24.09|70
1640183100000|2021-12-22 14:25:00|24.17|24.09|24.17|24.09|24.17|24.09|24.16|24.08|35
1640183400000|2021-12-22 14:30:00|24.16|24.08|24.07|23.99|24.17|24.09|24.07|23.99|321
1640183700000|2021-12-22 14:35:00|24.11|24.03|23.96|23.88|24.12|24.04|23.92|23.84|503
1640184000000|2021-12-22 14:40:00|23.99|23.91|23.87|23.79|24.06|23.98|23.87|23.79|208
1640184300000|2021-12-22 14:45:00|23.84|23.76|23.82|23.74|23.92|23.84|23.77|23.69|252
1640184600000|2021-12-22 14:50:00|23.87|23.79|23.77|23.69|23.87|23.79|23.72|23.64|459
1640184900000|2021-12-22 14:55:00|23.74|23.66|23.77|23.69|23.82|23.74|23.72|23.64|241
1640185200000|2021-12-22 15:00:00|23.72|23.64|23.77|23.69|23.82|23.74|23.62|23.54|262
1640185500000|2021-12-22 15:05:00|23.82|23.74|23.82|23.74|23.87|23.79|23.77|23.69|86
1640185800000|2021-12-22 15:10:00|23.77|23.69|23.72|23.64|23.77|23.69|23.72|23.64|116
1640186100000|2021-12-22 15:15:00|23.74|23.66|23.67|23.59|23.74|23.66|23.62|23.54|200
1640186400000|2021-12-22 15:20:00|23.62|23.54|23.72|23.64|23.72|23.64|23.62|23.54|274
1640186700000|2021-12-22 15:25:00|23.67|23.59|23.77|23.69|23.77|23.69|23.67|23.59|105
1640187000000|2021-12-22 15:30:00|23.72|23.64|23.67|23.59|23.77|23.69|23.67|23.59|210
1640187300000|2021-12-22 15:35:00|23.72|23.64|23.62|23.54|23.72|23.64|23.62|23.54|580
1640187600000|2021-12-22 15:40:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|325
1640187900000|2021-12-22 15:45:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|138
1640188200000|2021-12-22 15:50:00|23.57|23.49|23.57|23.49|23.62|23.54|23.57|23.49|562
1640188500000|2021-12-22 15:55:00|23.52|23.44|23.47|23.39|23.57|23.49|23.47|23.39|373
1640188800000|2021-12-22 16:00:00|23.52|23.44|23.47|23.39|23.52|23.44|23.42|23.34|372
1640189100000|2021-12-22 16:05:00|23.48|23.4|23.47|23.39|23.48|23.4|23.47|23.39|76
1640189400000|2021-12-22 16:10:00|23.45|23.37|23.42|23.34|23.47|23.39|23.42|23.34|221
1640189700000|2021-12-22 16:15:00|23.47|23.39|23.37|23.29|23.47|23.39|23.37|23.29|503
1640190000000|2021-12-22 16:20:00|23.35|23.27|23.37|23.29|23.37|23.29|23.32|23.24|817
1640190300000|2021-12-22 16:25:00|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|1074
1640190600000|2021-12-22 16:30:00|23.4|23.32|23.32|23.24|23.42|23.34|23.32|23.24|176
1640190900000|2021-12-22 16:35:00|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|62
1640191500000|2021-12-22 16:45:00|23.33|23.25|23.42|23.34|23.47|23.39|23.33|23.25|111
1640192100000|2021-12-22 16:55:00|||||||||17
1640192400000|2021-12-22 17:00:00|23.37|23.29|23.42|23.34|23.5|23.42|23.37|23.29|67
1640192700000|2021-12-22 17:05:00|||||||||37
1640193000000|2021-12-22 17:10:00|23.45|23.37|23.42|23.34|23.47|23.39|23.38|23.3|10
1640193300000|2021-12-22 17:15:00|23.43|23.35|23.47|23.39|23.47|23.39|23.42|23.34|18
1640193600000|2021-12-22 17:20:00|23.52|23.44|23.57|23.49|23.57|23.49|23.5|23.42|6
1640193900000|2021-12-22 17:25:00|23.55|23.47|23.48|23.4|23.55|23.47|23.47|23.39|34
1640194200000|2021-12-22 17:30:00|||||||||2
1640194500000|2021-12-22 17:35:00|23.5|23.42|23.45|23.37|23.53|23.45|23.45|23.37|19
1640194800000|2021-12-22 17:40:00|23.43|23.35|23.4|23.32|23.48|23.4|23.38|23.3|22
1640195100000|2021-12-22 17:45:00|23.41|23.33|23.38|23.3|23.43|23.35|23.38|23.3|25
1640195400000|2021-12-22 17:50:00|23.33|23.25|23.33|23.25|23.38|23.3|23.33|23.25|17
1640196000000|2021-12-22 18:00:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|6
1640196600000|2021-12-22 18:10:00|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|6
1640196900000|2021-12-22 18:15:00|23.28|23.2|23.28|23.2|23.31|23.23|23.28|23.2|8
1640197200000|2021-12-22 18:20:00|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|7
1640197500000|2021-12-22 18:25:00|||||||||1
1640197800000|2021-12-22 18:30:00|23.29|23.21|23.29|23.21|23.29|23.21|23.28|23.2|2
1640198100000|2021-12-22 18:35:00|23.31|23.23|23.39|23.31|23.41|23.33|23.31|23.23|21
1640198400000|2021-12-22 18:40:00|23.41|23.33|23.39|23.31|23.43|23.35|23.39|23.31|5
1640198700000|2021-12-22 18:45:00|23.43|23.35|23.39|23.31|23.43|23.35|23.38|23.3|17
1640199000000|2021-12-22 18:50:00|23.38|23.3|23.34|23.26|23.38|23.3|23.33|23.25|0
1640199300000|2021-12-22 18:55:00|23.29|23.21|23.36|23.28|23.36|23.28|23.29|23.21|4
1640199600000|2021-12-22 19:00:00|23.38|23.3|23.39|23.31|23.44|23.36|23.36|23.28|7
1640199900000|2021-12-22 19:05:00|23.41|23.33|23.44|23.36|23.46|23.38|23.39|23.31|10
1640200200000|2021-12-22 19:10:00|23.43|23.35|23.38|23.3|23.43|23.35|23.38|23.3|0
1640200500000|2021-12-22 19:15:00|23.36|23.28|23.38|23.3|23.38|23.3|23.34|23.26|3
1640200800000|2021-12-22 19:20:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1640201100000|2021-12-22 19:25:00|23.33|23.25|23.46|23.38|23.46|23.38|23.33|23.25|14
1640201400000|2021-12-22 19:30:00|23.44|23.36|23.39|23.31|23.44|23.36|23.34|23.26|23
1640201700000|2021-12-22 19:35:00|23.36|23.28|23.34|23.26|23.38|23.3|23.34|23.26|0
1640202000000|2021-12-22 19:40:00|23.36|23.28|23.34|23.26|23.39|23.31|23.34|23.26|0
1640202300000|2021-12-22 19:45:00|23.29|23.21|23.29|23.21|23.34|23.26|23.29|23.21|2
1640202900000|2021-12-22 19:55:00|||||||||41
1640203800000|2021-12-22 20:10:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|16
1640204100000|2021-12-22 20:15:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|3
1640204400000|2021-12-22 20:20:00|23.26|23.18|23.24|23.16|23.29|23.21|23.24|23.16|3
1640205300000|2021-12-22 20:35:00|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|3
1640205600000|2021-12-22 20:40:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|3
1640205900000|2021-12-22 20:45:00|23.11|23.03|23.11|23.03|23.14|23.06|23.09|23.01|7
1640206200000|2021-12-22 20:50:00|23.09|23.01|23.04|22.96|23.09|23.01|23.04|22.96|50
1640206500000|2021-12-22 20:55:00|22.99|22.91|23|22.75|23|22.91|22.87|22.7|41
1640218500000|2021-12-23 00:15:00|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1640218800000|2021-12-23 00:20:00|23.31|23.01|23.41|23.11|23.41|23.11|23.29|22.99|0
1640219400000|2021-12-23 00:30:00|23.26|23.01|23.21|22.96|23.41|23.11|23.15|22.96|0
1640219700000|2021-12-23 00:35:00|23.1|23.02|23.1|23.02|23.21|23.02|23.08|22.94|0
1640220300000|2021-12-23 00:45:00|23.02|22.77|22.99|22.74|23.02|22.77|22.99|22.74|0
1640221200000|2021-12-23 01:00:00|23.04||22.99||23.04||22.99||0
1640221500000|2021-12-23 01:05:00|23.04||22.99||23.04||22.99||0
1640222400000|2021-12-23 01:20:00|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1640222700000|2021-12-23 01:25:00|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1640223000000|2021-12-23 01:30:00|22.97|22.72|23.07|22.82|23.07|22.88|22.96|22.72|0
1640223300000|2021-12-23 01:35:00|22.96|22.88|22.96|22.88|23.07|22.88|22.93|22.72|5
1640224200000|2021-12-23 01:50:00|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|0
1640224500000|2021-12-23 01:55:00|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1640224800000|2021-12-23 02:00:00|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1640225100000|2021-12-23 02:05:00|22.94|22.86|22.97|22.72|22.97|22.88|22.86|22.72|15
1640225400000|2021-12-23 02:10:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1640225700000|2021-12-23 02:15:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640226000000|2021-12-23 02:20:00|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1640226300000|2021-12-23 02:25:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640226600000|2021-12-23 02:30:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640226900000|2021-12-23 02:35:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.7|0
1640227200000|2021-12-23 02:40:00|22.97|22.72|22.97|22.72|22.97|22.78|22.86|22.72|0
1640227500000|2021-12-23 02:45:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.72|0
1640227800000|2021-12-23 02:50:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640228100000|2021-12-23 02:55:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640228400000|2021-12-23 03:00:00|22.97|22.72|22.97|22.72|22.97|22.78|22.86|22.72|0
1640228700000|2021-12-23 03:05:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640229000000|2021-12-23 03:10:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640229300000|2021-12-23 03:15:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640230200000|2021-12-23 03:30:00|22.91|22.83|22.97|22.72|22.97|22.86|22.91|22.72|1
1640234400000|2021-12-23 04:40:00|22.91|22.83|22.91|22.83|22.97|22.83|22.91|22.72|0
1640234700000|2021-12-23 04:45:00|22.97|22.72|22.97|22.72|22.97|22.83|22.91|22.72|0
1640235000000|2021-12-23 04:50:00|22.91|22.83|22.97|22.72|23|22.83|22.91|22.72|0
1640235300000|2021-12-23 04:55:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1640235600000|2021-12-23 05:00:00|22.97|22.72|22.97|22.72|22.97|22.83|22.91|22.72|0
1640237400000|2021-12-23 05:30:00|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1640237700000|2021-12-23 05:35:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.72|0
1640238000000|2021-12-23 05:40:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640238300000|2021-12-23 05:45:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640238600000|2021-12-23 05:50:00|22.97|22.72|22.86|22.78|22.97|22.8|22.86|22.72|0
1640238900000|2021-12-23 05:55:00|22.97|22.72|22.86|22.78|22.97|22.78|22.86|22.72|0
1640239200000|2021-12-23 06:00:00|22.84|22.76|22.86|22.78|22.92|22.78|22.72|22.64|21
1640239500000|2021-12-23 06:05:00|22.97|22.72|22.81|22.73|22.97|22.76|22.81|22.72|11
1640239800000|2021-12-23 06:10:00|22.92|22.67|22.91|22.83|22.97|22.85|22.86|22.67|10
1640240100000|2021-12-23 06:15:00|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1640240400000|2021-12-23 06:20:00|23.02|22.77|22.99|22.74|23.04|22.88|22.95|22.74|16
1640240700000|2021-12-23 06:25:00|23.04|22.72|23.02|22.72|23.04|22.72|22.99|22.69|0
1640241000000|2021-12-23 06:30:00|22.99|22.69|23.02|22.72|23.06|22.76|22.99|22.69|0
1640241300000|2021-12-23 06:35:00|22.99|22.69|23.02|22.72|23.06|22.76|22.99|22.69|0
1640241600000|2021-12-23 06:40:00|23.06|22.76|22.99|22.69|23.06|22.76|22.99|22.69|0
1640241900000|2021-12-23 06:45:00|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1640242200000|2021-12-23 06:50:00|22.99|22.69|22.99|22.69|23|22.7|22.99|22.69|0
1640242500000|2021-12-23 06:55:00|22.95|22.7|22.99|22.69|22.99|22.7|22.95|22.69|0
1640242800000|2021-12-23 07:00:00|22.94|22.67|22.95|22.7|22.95|22.7|22.9|22.65|50
1640243100000|2021-12-23 07:05:00|22.97|22.72|22.93|22.68|22.97|22.81|22.86|22.68|11
1640243400000|2021-12-23 07:10:00|22.86|22.78|22.86|22.78|22.97|22.78|22.86|22.68|0
1640243700000|2021-12-23 07:15:00|22.93|22.68|22.93|22.68|22.93|22.78|22.82|22.68|0
1640244000000|2021-12-23 07:20:00|22.82|22.74|22.93|22.68|22.93|22.74|22.82|22.65|1
1640244300000|2021-12-23 07:25:00|22.82|22.74|22.92|22.67|22.92|22.74|22.81|22.67|0
1640244600000|2021-12-23 07:30:00|22.86|22.78|22.92|22.67|22.92|22.78|22.81|22.67|11
1640244900000|2021-12-23 07:35:00|22.81|22.73|22.79|22.71|22.92|22.73|22.79|22.67|0
1640245200000|2021-12-23 07:40:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|3
1640245500000|2021-12-23 07:45:00|||||||||1
1640246400000|2021-12-23 08:00:00|22.84|22.76|22.79|22.71|22.86|22.78|22.77|22.69|323
1640246700000|2021-12-23 08:05:00|22.77|22.69|22.79|22.71|22.79|22.71|22.74|22.66|223
1640247000000|2021-12-23 08:10:00|22.81|22.73|22.88|22.8|22.88|22.8|22.81|22.73|271
1640247300000|2021-12-23 08:15:00|22.83|22.75|22.88|22.8|22.88|22.8|22.79|22.71|86
1640247600000|2021-12-23 08:20:00|22.93|22.85|22.84|22.76|22.93|22.85|22.84|22.76|23
1640247900000|2021-12-23 08:25:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|9
1640248200000|2021-12-23 08:30:00|22.84|22.76|22.81|22.73|22.88|22.8|22.81|22.73|5
1640248500000|2021-12-23 08:35:00|22.84|22.76|22.93|22.85|22.94|22.86|22.81|22.73|114
1640248800000|2021-12-23 08:40:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|3
1640249100000|2021-12-23 08:45:00|22.91|22.83|22.84|22.76|22.91|22.83|22.82|22.74|51
1640249400000|2021-12-23 08:50:00|22.82|22.74|22.75|22.67|22.84|22.76|22.7|22.62|430
1640249700000|2021-12-23 08:55:00|22.77|22.69|22.74|22.66|22.77|22.69|22.7|22.62|98
1640250000000|2021-12-23 09:00:00|22.75|22.67|22.75|22.67|22.75|22.67|22.74|22.66|0
1640250300000|2021-12-23 09:05:00|22.74|22.66|22.69|22.61|22.74|22.66|22.67|22.59|184
1640250600000|2021-12-23 09:10:00|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|2
1640250900000|2021-12-23 09:15:00|22.72|22.64|22.74|22.66|22.74|22.66|22.7|22.62|95
1640251200000|2021-12-23 09:20:00|22.75|22.67|22.79|22.71|22.79|22.71|22.75|22.67|17
1640251500000|2021-12-23 09:25:00|22.77|22.69|22.79|22.71|22.79|22.71|22.75|22.67|68
1640251800000|2021-12-23 09:30:00|22.8|22.72|22.79|22.71|22.82|22.74|22.79|22.71|51
1640252100000|2021-12-23 09:35:00|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|4
1640252400000|2021-12-23 09:40:00|22.75|22.67|22.75|22.67|22.79|22.71|22.75|22.67|39
1640252700000|2021-12-23 09:45:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|61
1640253000000|2021-12-23 09:50:00|||||||||2
1640253300000|2021-12-23 09:55:00|||||||||53
1640253600000|2021-12-23 10:00:00|22.84|22.76|22.89|22.81|22.9|22.82|22.84|22.76|612
1640253900000|2021-12-23 10:05:00|||||||||1312
1640254200000|2021-12-23 10:10:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|58
1640254500000|2021-12-23 10:15:00|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|2
1640254800000|2021-12-23 10:20:00|22.77|22.69|22.8|22.72|22.8|22.72|22.75|22.67|30
1640255400000|2021-12-23 10:30:00|||||||||3
1640255700000|2021-12-23 10:35:00|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|24
1640256000000|2021-12-23 10:40:00|||||||||13
1640256300000|2021-12-23 10:45:00|22.77|22.69|22.75|22.67|22.79|22.71|22.75|22.67|8
1640256600000|2021-12-23 10:50:00|||||||||14
1640256900000|2021-12-23 10:55:00|22.77|22.69|22.75|22.67|22.79|22.71|22.75|22.67|43
1640257200000|2021-12-23 11:00:00|22.79|22.71|22.77|22.69|22.79|22.71|22.75|22.67|76
1640257500000|2021-12-23 11:05:00|22.79|22.71|22.79|22.71|22.8|22.72|22.75|22.67|68
1640257800000|2021-12-23 11:10:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|91
1640258100000|2021-12-23 11:15:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1640258700000|2021-12-23 11:25:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|97
1640259000000|2021-12-23 11:30:00|22.79|22.71|22.79|22.71|22.79|22.71|22.75|22.67|36
1640259300000|2021-12-23 11:35:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|7
1640259600000|2021-12-23 11:40:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|103
1640259900000|2021-12-23 11:45:00|22.75|22.67|22.74|22.66|22.79|22.71|22.74|22.66|47
1640260200000|2021-12-23 11:50:00|||||||||25
1640260800000|2021-12-23 12:00:00|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|201
1640261100000|2021-12-23 12:05:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|212
1640261400000|2021-12-23 12:10:00|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|3
1640261700000|2021-12-23 12:15:00|22.7|22.62|22.74|22.66|22.74|22.66|22.69|22.61|61
1640262000000|2021-12-23 12:20:00|||||||||1
1640262300000|2021-12-23 12:25:00|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|70
1640263200000|2021-12-23 12:40:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|47
1640263800000|2021-12-23 12:50:00|||||||||4
1640264100000|2021-12-23 12:55:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|23
1640264400000|2021-12-23 13:00:00|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|33
1640264700000|2021-12-23 13:05:00|||||||||4
1640265000000|2021-12-23 13:10:00|||||||||12
1640265300000|2021-12-23 13:15:00|22.79|22.71|22.79|22.71|22.79|22.71|22.74|22.66|36
1640265600000|2021-12-23 13:20:00|||||||||5
1640265900000|2021-12-23 13:25:00|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|116
1640266200000|2021-12-23 13:30:00|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|50
1640266500000|2021-12-23 13:35:00|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|27
1640266800000|2021-12-23 13:40:00|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|38
1640267100000|2021-12-23 13:45:00|22.7|22.62|22.69|22.61|22.7|22.62|22.65|22.57|45
1640267400000|2021-12-23 13:50:00|22.65|22.57|22.65|22.57|22.69|22.61|22.65|22.57|20
1640267700000|2021-12-23 13:55:00|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|27
1640268000000|2021-12-23 14:00:00|22.64|22.56|22.64|22.56|22.64|22.56|22.6|22.52|139
1640268300000|2021-12-23 14:05:00|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|48
1640268600000|2021-12-23 14:10:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|90
1640268900000|2021-12-23 14:15:00|22.6|22.52|22.6|22.52|22.6|22.52|22.55|22.47|330
1640269200000|2021-12-23 14:20:00|||||||||6
1640269500000|2021-12-23 14:25:00|||||||||8
1640269800000|2021-12-23 14:30:00|22.55|22.47|22.5|22.42|22.6|22.52|22.5|22.42|482
1640270100000|2021-12-23 14:35:00|22.48|22.4|22.45|22.37|22.5|22.42|22.4|22.32|184
1640270400000|2021-12-23 14:40:00|22.48|22.4|22.53|22.45|22.55|22.47|22.45|22.37|104
1640270700000|2021-12-23 14:45:00|22.5|22.42|22.55|22.47|22.55|22.47|22.48|22.4|124
1640271000000|2021-12-23 14:50:00|22.53|22.45|22.6|22.52|22.6|22.52|22.51|22.43|189
1640271300000|2021-12-23 14:55:00|22.65|22.57|22.6|22.52|22.65|22.57|22.51|22.43|253
1640271600000|2021-12-23 15:00:00|22.58|22.5|22.6|22.52|22.61|22.53|22.51|22.43|119
1640271900000|2021-12-23 15:05:00|22.61|22.53|22.51|22.43|22.61|22.53|22.51|22.43|197
1640272200000|2021-12-23 15:10:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|98
1640272500000|2021-12-23 15:15:00|22.49|22.41|22.51|22.43|22.56|22.48|22.46|22.38|169
1640272800000|2021-12-23 15:20:00|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|30
1640273100000|2021-12-23 15:25:00|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|28
1640273400000|2021-12-23 15:30:00|22.46|22.38|22.51|22.43|22.55|22.47|22.46|22.38|95
1640273700000|2021-12-23 15:35:00|22.53|22.45|22.5|22.42|22.55|22.47|22.5|22.42|84
1640274000000|2021-12-23 15:40:00|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|55
1640274300000|2021-12-23 15:45:00|22.45|22.37|22.31|22.23|22.46|22.38|22.31|22.23|193
1640274600000|2021-12-23 15:50:00|22.26|22.18|22.26|22.18|22.31|22.23|22.26|22.18|59
1640274900000|2021-12-23 15:55:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|92
1640275200000|2021-12-23 16:00:00|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|257
1640275500000|2021-12-23 16:05:00|22.24|22.16|22.24|22.16|22.26|22.18|22.21|22.13|318
1640275800000|2021-12-23 16:10:00|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|58
1640276100000|2021-12-23 16:15:00|22.24|22.16|22.26|22.18|22.26|22.18|22.22|22.14|227
1640276400000|2021-12-23 16:20:00|22.27|22.19|22.27|22.19|22.29|22.21|22.26|22.18|273
1640276700000|2021-12-23 16:25:00|22.28|22.2|22.28|22.2|22.32|22.24|22.23|22.15|705
1640277000000|2021-12-23 16:30:00|22.27|22.19|22.27|22.19|22.27|22.19|22.22|22.14|313
1640277300000|2021-12-23 16:35:00|||||||||69
1640277600000|2021-12-23 16:40:00|22.23|22.15|22.23|22.15|22.27|22.19|22.23|22.15|153
1640277900000|2021-12-23 16:45:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|121
1640278200000|2021-12-23 16:50:00|||||||||1
1640278500000|2021-12-23 16:55:00|22.23|22.15|22.23|22.15|22.23|22.15|22.18|22.1|541
1640278800000|2021-12-23 17:00:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|13
1640279100000|2021-12-23 17:05:00|22.28|22.2|22.28|22.2|22.28|22.2|22.23|22.15|29
1640279400000|2021-12-23 17:10:00|22.26|22.18|22.28|22.2|22.28|22.2|22.23|22.15|8
1640279700000|2021-12-23 17:15:00|22.33|22.25|22.33|22.25|22.33|22.25|22.3|22.22|25
1640280000000|2021-12-23 17:20:00|22.3|22.22|22.33|22.25|22.35|22.27|22.28|22.2|11
1640280300000|2021-12-23 17:25:00|22.35|22.27|22.35|22.27|22.38|22.3|22.33|22.25|19
1640280600000|2021-12-23 17:30:00|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|6
1640280900000|2021-12-23 17:35:00|22.37|22.29|22.33|22.25|22.37|22.29|22.33|22.25|3
1640281200000|2021-12-23 17:40:00|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|2
1640281500000|2021-12-23 17:45:00|22.37|22.29|22.35|22.27|22.37|22.29|22.33|22.25|2
1640281800000|2021-12-23 17:50:00|22.33|22.25|22.37|22.29|22.37|22.29|22.33|22.25|29
1640282100000|2021-12-23 17:55:00|||||||||4
1640282400000|2021-12-23 18:00:00|22.33|22.25|22.33|22.25|22.37|22.29|22.33|22.25|70
1640282700000|2021-12-23 18:05:00|||||||||14
1640283000000|2021-12-23 18:10:00|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|90
1640283300000|2021-12-23 18:15:00|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|6
1640283900000|2021-12-23 18:25:00|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|48
1640284500000|2021-12-23 18:35:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1640284800000|2021-12-23 18:40:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|9
1640285100000|2021-12-23 18:45:00|||||||||1
1640285700000|2021-12-23 18:55:00|22.42|22.34|22.38|22.3|22.43|22.35|22.38|22.3|16
1640286000000|2021-12-23 19:00:00|||||||||4
1640287200000|2021-12-23 19:20:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|3
1640287500000|2021-12-23 19:25:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|13
1640288100000|2021-12-23 19:35:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|10
1640288700000|2021-12-23 19:45:00|||||||||1
1640289000000|2021-12-23 19:50:00|||||||||1
1640289300000|2021-12-23 19:55:00|||||||||65
1640289600000|2021-12-23 20:00:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|2
1640289900000|2021-12-23 20:05:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1640290500000|2021-12-23 20:15:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1640291100000|2021-12-23 20:25:00|||||||||1
1640291400000|2021-12-23 20:30:00|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|2
1640291700000|2021-12-23 20:35:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|2
1640292000000|2021-12-23 20:40:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1640292300000|2021-12-23 20:45:00|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|24
1640292600000|2021-12-23 20:50:00|22.36|22.28|22.36|22.28|22.36|22.28|22.33|22.25|25
1640292900000|2021-12-23 20:55:00|22.33|22.25|22.49|22.41|22.52|22.44|22.33|22.21|77
1640564100000|2021-12-27 00:15:00|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1640564400000|2021-12-27 00:20:00|22.56|22.26|22.53|22.45|22.58|22.45|22.53|22.26|10
1640564700000|2021-12-27 00:25:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|15
1640565000000|2021-12-27 00:30:00|22.55|22.47|22.69|22.44|22.69|22.55|22.55|22.44|1
1640565300000|2021-12-27 00:35:00|22.8|22.5|22.69|22.44|22.89|22.76|22.69|22.44|3
1640565600000|2021-12-27 00:40:00|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1640565900000|2021-12-27 00:45:00|22.63|22.55|22.68|22.6|22.74|22.6|22.63|22.49|0
1640566200000|2021-12-27 00:50:00|22.74|22.49|22.82|22.57|22.82|22.6|22.68|22.49|0
1640566500000|2021-12-27 00:55:00|22.87|22.61|22.86|22.61|22.87|22.61|22.86|22.61|1
1640566800000|2021-12-27 01:00:00|22.87|22.57|22.86|22.61|22.87|22.61|22.86|22.57|0
1640567100000|2021-12-27 01:05:00|22.82|22.56|22.83|22.75|22.83|22.75|22.82|22.56|0
1640568000000|2021-12-27 01:20:00|22.93|22.68|22.95|22.7|22.95|22.81|22.89|22.68|0
1640568300000|2021-12-27 01:25:00|22.89|22.81|22.95|22.7|22.95|22.81|22.89|22.7|0
1640568600000|2021-12-27 01:30:00|22.89|22.81|22.95|22.7|22.95|22.81|22.89|22.7|0
1640569500000|2021-12-27 01:45:00|22.85|22.77|22.84|22.76|22.95|22.8|22.84|22.7|12
1640569800000|2021-12-27 01:50:00|22.79|22.54|22.8|22.55|22.8|22.55|22.76|22.51|6
1640570100000|2021-12-27 01:55:00|22.79|22.54|22.84|22.54|22.85|22.55|22.79|22.54|0
1640570400000|2021-12-27 02:00:00|22.8|22.55|22.83|22.53|22.85|22.55|22.8|22.5|0
1640571000000|2021-12-27 02:10:00|22.88|22.58|22.82|22.52|22.88|22.58|22.82|22.52|0
1640571300000|2021-12-27 02:15:00|22.88|22.58|22.84|22.54|22.88|22.58|22.8|22.5|0
1640571600000|2021-12-27 02:20:00|22.88|22.58|22.84|22.54|22.88|22.58|22.8|22.5|0
1640571900000|2021-12-27 02:25:00|22.88|22.58|22.84|22.54|22.88|22.58|22.82|22.52|0
1640572200000|2021-12-27 02:30:00|22.88|22.58|22.79|22.49|22.88|22.58|22.79|22.49|0
1640572500000|2021-12-27 02:35:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1640572800000|2021-12-27 02:40:00|22.86|22.56|22.82|22.52|22.86|22.56|22.82|22.52|0
1640573100000|2021-12-27 02:45:00|22.88|22.58|22.8|22.5|22.88|22.58|22.8|22.5|0
1640573400000|2021-12-27 02:50:00|22.88|22.58|22.8|22.5|22.88|22.58|22.8|22.5|0
1640573700000|2021-12-27 02:55:00|22.88|22.58|22.8|22.5|22.88|22.58|22.8|22.5|0
1640574000000|2021-12-27 03:00:00|22.86|22.56|22.82|22.52|22.86|22.56|22.82|22.52|0
1640574300000|2021-12-27 03:05:00|22.86|22.56|22.82|22.52|22.86|22.56|22.82|22.52|0
1640574600000|2021-12-27 03:10:00|22.84|22.59|22.88|22.58|22.9|22.6|22.84|22.58|0
1640574900000|2021-12-27 03:15:00|22.92|22.62|22.82|22.57|22.92|22.62|22.82|22.57|30
1640575200000|2021-12-27 03:20:00|22.87|22.62|22.79|22.54|22.87|22.71|22.79|22.5|5
1640575500000|2021-12-27 03:25:00|22.83|22.53|22.79|22.54|22.83|22.54|22.78|22.52|0
1640575800000|2021-12-27 03:30:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640576100000|2021-12-27 03:35:00|22.79|22.54|22.82|22.52|22.87|22.57|22.78|22.5|0
1640576400000|2021-12-27 03:40:00|22.78|22.53|22.82|22.52|22.82|22.53|22.78|22.52|0
1640576700000|2021-12-27 03:45:00|22.78|22.53|22.82|22.52|22.87|22.57|22.78|22.5|0
1640577000000|2021-12-27 03:50:00|22.78|22.53|22.78|22.53|22.87|22.57|22.78|22.5|0
1640577300000|2021-12-27 03:55:00|22.82|22.52|22.78|22.53|22.87|22.57|22.78|22.52|0
1640577600000|2021-12-27 04:00:00|22.81|22.56|22.78|22.53|22.87|22.57|22.78|22.52|0
1640577900000|2021-12-27 04:05:00|22.79|22.54|22.78|22.53|22.87|22.57|22.78|22.52|0
1640578200000|2021-12-27 04:10:00|22.82|22.52|22.78|22.53|22.85|22.55|22.78|22.52|5
1640578500000|2021-12-27 04:15:00|22.87|22.57|22.82|22.52|22.87|22.57|22.78|22.52|0
1640578800000|2021-12-27 04:20:00|22.78|22.53|22.82|22.52|22.82|22.53|22.78|22.52|0
1640579100000|2021-12-27 04:25:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640579400000|2021-12-27 04:30:00|22.82|22.52|22.82|22.52|22.82|22.53|22.78|22.52|0
1640579700000|2021-12-27 04:35:00|22.83|22.53|22.78|22.53|22.87|22.57|22.78|22.51|0
1640580000000|2021-12-27 04:40:00|22.86|22.56|22.78|22.53|22.86|22.56|22.78|22.53|0
1640580600000|2021-12-27 04:50:00|22.83|22.51|22.78|22.53|22.87|22.57|22.78|22.51|0
1640580900000|2021-12-27 04:55:00|22.87|22.57|22.78|22.53|22.87|22.58|22.78|22.53|0
1640581200000|2021-12-27 05:00:00|22.83|22.56|22.83|22.53|22.87|22.57|22.82|22.53|0
1640581500000|2021-12-27 05:05:00|22.78|22.51|22.78|22.53|22.87|22.57|22.78|22.51|0
1640581800000|2021-12-27 05:10:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640582100000|2021-12-27 05:15:00|22.83|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640582400000|2021-12-27 05:20:00|22.87|22.57|22.78|22.53|22.87|22.57|22.78|22.53|0
1640582700000|2021-12-27 05:25:00|22.83|22.56|22.83|22.53|22.89|22.59|22.78|22.53|0
1640583000000|2021-12-27 05:30:00|22.89|22.59|22.83|22.53|22.89|22.59|22.81|22.53|0
1640583300000|2021-12-27 05:35:00|22.78|22.51|22.78|22.53|22.87|22.58|22.78|22.51|0
1640583600000|2021-12-27 05:40:00|22.87|22.57|22.83|22.53|22.87|22.57|22.78|22.53|0
1640583900000|2021-12-27 05:45:00|22.87|22.57|22.83|22.53|22.87|22.57|22.78|22.53|0
1640584200000|2021-12-27 05:50:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1640584500000|2021-12-27 05:55:00|22.87|22.57|22.88|22.58|22.88|22.58|22.87|22.57|0
1640584800000|2021-12-27 06:00:00|22.87|22.57|22.83|22.58|22.9|22.6|22.83|22.57|0
1640585400000|2021-12-27 06:10:00|22.88|22.63|22.88|22.58|22.88|22.63|22.88|22.58|0
1640585700000|2021-12-27 06:15:00|22.9|22.63|22.88|22.58|22.93|22.63|22.88|22.58|0
1640586000000|2021-12-27 06:20:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1640586300000|2021-12-27 06:25:00|22.91|22.61|22.9|22.6|22.91|22.61|22.88|22.58|0
1640586600000|2021-12-27 06:30:00|22.88|22.58|22.9|22.6|22.92|22.62|22.88|22.58|0
1640586900000|2021-12-27 06:35:00|22.88|22.58|22.91|22.61|22.91|22.61|22.88|22.58|0
1640587200000|2021-12-27 06:40:00|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1640587500000|2021-12-27 06:45:00|22.9|22.6|22.95|22.7|22.95|22.7|22.88|22.58|0
1640587800000|2021-12-27 06:50:00|22.85|22.77|22.81|22.56|22.87|22.77|22.81|22.56|1
1640588100000|2021-12-27 06:55:00|22.83|22.58|22.83|22.58|22.83|22.58|22.81|22.56|0
1640588400000|2021-12-27 07:00:00|22.81|22.56|22.8|22.55|22.81|22.62|22.7|22.55|0
1640588700000|2021-12-27 07:05:00|22.7|22.62|22.75|22.67|22.8|22.67|22.7|22.55|0
1640589000000|2021-12-27 07:10:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1640589300000|2021-12-27 07:15:00|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|0
1640589600000|2021-12-27 07:20:00|22.71|22.63|22.75|22.67|22.75|22.67|22.71|22.63|6
1640589900000|2021-12-27 07:25:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1640590200000|2021-12-27 07:30:00|22.77|22.69|22.86|22.78|22.86|22.78|22.75|22.67|1
1640590500000|2021-12-27 07:35:00|22.84|22.76|22.85|22.77|22.87|22.79|22.84|22.76|2
1640590800000|2021-12-27 07:40:00|22.87|22.79|22.85|22.77|22.87|22.79|22.83|22.75|0
1640591100000|2021-12-27 07:45:00|22.87|22.79|22.9|22.82|22.94|22.86|22.87|22.79|48
1640591400000|2021-12-27 07:50:00|22.92|22.84|22.85|22.77|22.92|22.84|22.85|22.77|0
1640591700000|2021-12-27 07:55:00|22.87|22.79|22.85|22.77|22.87|22.79|22.83|22.75|0
1640592000000|2021-12-27 08:00:00|22.83|22.75|22.83|22.75|22.95|22.87|22.83|22.75|329
1640592300000|2021-12-27 08:05:00|22.78|22.7|22.75|22.67|22.78|22.7|22.72|22.64|45
1640592600000|2021-12-27 08:10:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|5
1640592900000|2021-12-27 08:15:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|84
1640593200000|2021-12-27 08:20:00|22.69|22.61|22.77|22.69|22.78|22.7|22.69|22.61|56
1640593500000|2021-12-27 08:25:00|22.78|22.7|22.82|22.74|22.82|22.74|22.77|22.69|31
1640593800000|2021-12-27 08:30:00|22.8|22.72|22.77|22.69|22.8|22.72|22.73|22.65|100
1640594100000|2021-12-27 08:35:00|22.75|22.67|22.72|22.64|22.77|22.69|22.72|22.64|48
1640594400000|2021-12-27 08:40:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|7
1640594700000|2021-12-27 08:45:00|22.73|22.65|22.73|22.65|22.77|22.69|22.73|22.65|2
1640595000000|2021-12-27 08:50:00|22.72|22.64|22.7|22.62|22.73|22.65|22.68|22.6|34
1640595300000|2021-12-27 08:55:00|22.72|22.64|22.67|22.59|22.72|22.64|22.63|22.55|118
1640595600000|2021-12-27 09:00:00|22.65|22.57|22.72|22.64|22.73|22.65|22.65|22.57|33
1640595900000|2021-12-27 09:05:00|22.7|22.62|22.59|22.51|22.72|22.64|22.59|22.51|46
1640596200000|2021-12-27 09:10:00|22.61|22.53|22.59|22.51|22.63|22.55|22.59|22.51|10
1640596500000|2021-12-27 09:15:00|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|1
1640596800000|2021-12-27 09:20:00|22.68|22.6|22.68|22.6|22.72|22.64|22.68|22.6|69
1640597100000|2021-12-27 09:25:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|10
1640597400000|2021-12-27 09:30:00|22.72|22.64|22.68|22.6|22.73|22.65|22.68|22.6|52
1640597700000|2021-12-27 09:35:00|22.66|22.58|22.64|22.56|22.68|22.6|22.64|22.56|9
1640598000000|2021-12-27 09:40:00|22.65|22.57|22.63|22.55|22.68|22.6|22.59|22.51|24
1640598300000|2021-12-27 09:45:00|22.61|22.53|22.59|22.51|22.63|22.55|22.58|22.5|8
1640598600000|2021-12-27 09:50:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|44
1640598900000|2021-12-27 09:55:00|22.49|22.41|22.53|22.45|22.56|22.48|22.49|22.41|48
1640599200000|2021-12-27 10:00:00|22.49|22.41|22.53|22.45|22.57|22.49|22.49|22.41|44
1640599500000|2021-12-27 10:05:00|22.57|22.49|22.56|22.48|22.58|22.5|22.53|22.45|50
1640599800000|2021-12-27 10:10:00|22.57|22.49|22.54|22.46|22.58|22.5|22.53|22.45|24
1640600100000|2021-12-27 10:15:00|22.53|22.45|22.49|22.41|22.53|22.45|22.49|22.41|40
1640600400000|2021-12-27 10:20:00|22.53|22.45|22.49|22.41|22.53|22.45|22.47|22.39|115
1640600700000|2021-12-27 10:25:00|22.53|22.45|22.49|22.41|22.53|22.45|22.49|22.41|43
1640601000000|2021-12-27 10:30:00|22.47|22.39|22.53|22.45|22.53|22.45|22.45|22.37|430
1640601600000|2021-12-27 10:40:00|||||||||2
1640601900000|2021-12-27 10:45:00|22.49|22.41|22.53|22.45|22.53|22.45|22.48|22.4|27
1640602200000|2021-12-27 10:50:00|22.54|22.46|22.53|22.45|22.54|22.46|22.49|22.41|95
1640602500000|2021-12-27 10:55:00|22.54|22.46|22.58|22.5|22.58|22.5|22.53|22.45|130
1640602800000|2021-12-27 11:00:00|22.56|22.48|22.58|22.5|22.58|22.5|22.53|22.45|9
1640603100000|2021-12-27 11:05:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|55
1640603400000|2021-12-27 11:10:00|22.55|22.47|22.57|22.49|22.57|22.49|22.53|22.45|37
1640603700000|2021-12-27 11:15:00|||||||||2
1640604000000|2021-12-27 11:20:00|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|90
1640604300000|2021-12-27 11:25:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|78
1640604600000|2021-12-27 11:30:00|22.62|22.54|22.62|22.54|22.66|22.58|22.62|22.54|135
1640604900000|2021-12-27 11:35:00|22.64|22.56|22.62|22.54|22.66|22.58|22.61|22.53|45
1640605500000|2021-12-27 11:45:00|22.64|22.56|22.62|22.54|22.66|22.58|22.62|22.54|46
1640605800000|2021-12-27 11:50:00|22.58|22.5|22.62|22.54|22.62|22.54|22.57|22.49|58
1640606100000|2021-12-27 11:55:00|22.58|22.5|22.6|22.52|22.62|22.54|22.58|22.5|11
1640606400000|2021-12-27 12:00:00|22.62|22.54|22.62|22.54|22.62|22.54|22.58|22.5|97
1640606700000|2021-12-27 12:05:00|22.6|22.52|22.55|22.47|22.62|22.54|22.53|22.45|103
1640607000000|2021-12-27 12:10:00|22.57|22.49|22.53|22.45|22.57|22.49|22.48|22.4|178
1640607300000|2021-12-27 12:15:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|8
1640607600000|2021-12-27 12:20:00|22.46|22.38|22.43|22.35|22.48|22.4|22.43|22.35|32
1640607900000|2021-12-27 12:25:00|22.46|22.38|22.41|22.33|22.48|22.4|22.39|22.31|55
1640608200000|2021-12-27 12:30:00|22.39|22.31|22.36|22.28|22.43|22.35|22.36|22.28|53
1640608500000|2021-12-27 12:35:00|22.38|22.3|22.34|22.26|22.38|22.3|22.34|22.26|265
1640608800000|2021-12-27 12:40:00|22.38|22.3|22.34|22.26|22.38|22.3|22.34|22.26|65
1640609100000|2021-12-27 12:45:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|6
1640609400000|2021-12-27 12:50:00|22.35|22.27|22.34|22.26|22.39|22.31|22.34|22.26|44
1640609700000|2021-12-27 12:55:00|||||||||5
1640610300000|2021-12-27 13:05:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|22
1640610900000|2021-12-27 13:15:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|2
1640611200000|2021-12-27 13:20:00|||||||||34
1640611500000|2021-12-27 13:25:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|41
1640611800000|2021-12-27 13:30:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|128
1640612100000|2021-12-27 13:35:00|||||||||5
1640612400000|2021-12-27 13:40:00|22.31|22.23|22.31|22.23|22.34|22.26|22.29|22.21|10
1640612700000|2021-12-27 13:45:00|22.28|22.2|22.31|22.23|22.36|22.28|22.26|22.18|98
1640613000000|2021-12-27 13:50:00|22.36|22.28|22.31|22.23|22.36|22.28|22.31|22.23|4
1640613300000|2021-12-27 13:55:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|74
1640613600000|2021-12-27 14:00:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|12
1640613900000|2021-12-27 14:05:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|24
1640614200000|2021-12-27 14:10:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|28
1640614500000|2021-12-27 14:15:00|22.35|22.27|22.36|22.28|22.36|22.28|22.31|22.23|147
1640614800000|2021-12-27 14:20:00|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|3
1640615100000|2021-12-27 14:25:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|23
1640615400000|2021-12-27 14:30:00|22.34|22.26|22.36|22.28|22.36|22.28|22.27|22.19|149
1640615700000|2021-12-27 14:35:00|22.38|22.3|22.4|22.32|22.42|22.34|22.36|22.28|301
1640616000000|2021-12-27 14:40:00|22.45|22.37|22.45|22.37|22.45|22.37|22.43|22.35|27
1640616300000|2021-12-27 14:45:00|22.41|22.33|22.41|22.33|22.45|22.37|22.41|22.33|82
1640616600000|2021-12-27 14:50:00|22.45|22.37|22.5|22.42|22.51|22.43|22.41|22.33|166
1640616900000|2021-12-27 14:55:00|22.51|22.43|22.5|22.42|22.55|22.47|22.5|22.42|122
1640617200000|2021-12-27 15:00:00|22.52|22.44|22.45|22.37|22.52|22.44|22.45|22.37|158
1640617500000|2021-12-27 15:05:00|22.48|22.4|22.41|22.33|22.5|22.42|22.41|22.33|125
1640617800000|2021-12-27 15:10:00|22.43|22.35|22.4|22.32|22.45|22.37|22.4|22.32|89
1640618100000|2021-12-27 15:15:00|22.36|22.28|22.36|22.28|22.4|22.32|22.36|22.28|211
1640618400000|2021-12-27 15:20:00|22.38|22.3|22.27|22.19|22.41|22.33|22.27|22.19|169
1640618700000|2021-12-27 15:25:00|22.24|22.16|22.21|22.13|22.26|22.18|22.17|22.09|352
1640619000000|2021-12-27 15:30:00|22.22|22.14|22.22|22.14|22.26|22.18|22.17|22.09|193
1640619300000|2021-12-27 15:35:00|22.24|22.16|22.17|22.09|22.26|22.18|22.17|22.09|187
1640619600000|2021-12-27 15:40:00|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|116
1640619900000|2021-12-27 15:45:00|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|250
1640620200000|2021-12-27 15:50:00|22.17|22.09|22.21|22.13|22.22|22.14|22.17|22.09|47
1640620500000|2021-12-27 15:55:00|22.19|22.11|22.13|22.05|22.21|22.13|22.13|22.05|153
1640620800000|2021-12-27 16:00:00|22.12|22.04|22.12|22.04|22.17|22.09|22.08|22|233
1640621100000|2021-12-27 16:05:00|22.08|22|22.08|22|22.08|22|22.03|21.95|366
1640621400000|2021-12-27 16:10:00|22.1|22.02|22.03|21.95|22.12|22.04|22.03|21.95|40
1640621700000|2021-12-27 16:15:00|22.08|22|22.12|22.04|22.12|22.04|22.04|21.96|1254
1640622000000|2021-12-27 16:20:00|22.17|22.09|22.17|22.09|22.22|22.14|22.12|22.04|1852
1640622300000|2021-12-27 16:25:00|22.21|22.13|22.17|22.09|22.22|22.14|22.13|22.05|1673
1640622600000|2021-12-27 16:30:00|22.18|22.1|22.18|22.1|22.22|22.14|22.18|22.1|232
1640622900000|2021-12-27 16:35:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|1
1640623200000|2021-12-27 16:40:00|||||||||10
1640623500000|2021-12-27 16:45:00|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|15
1640624100000|2021-12-27 16:55:00|22.18|22.1|22.22|22.14|22.22|22.14|22.17|22.09|13
1640624400000|2021-12-27 17:00:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|34
1640624700000|2021-12-27 17:05:00|22.22|22.14|22.22|22.14|22.27|22.19|22.22|22.14|10
1640625000000|2021-12-27 17:10:00|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|13
1640625300000|2021-12-27 17:15:00|22.13|22.05|22.13|22.05|22.17|22.09|22.13|22.05|172
1640627100000|2021-12-27 17:45:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1640627400000|2021-12-27 17:50:00|||||||||2
1640628000000|2021-12-27 18:00:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|2
1640628300000|2021-12-27 18:05:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|40
1640628600000|2021-12-27 18:10:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1640629500000|2021-12-27 18:25:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|32
1640630400000|2021-12-27 18:40:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1640631000000|2021-12-27 18:50:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|3
1640631300000|2021-12-27 18:55:00|||||||||1
1640631600000|2021-12-27 19:00:00|22.1|22.02|22.05|21.97|22.14|22.06|22.05|21.97|28
1640632800000|2021-12-27 19:20:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|24
1640633100000|2021-12-27 19:25:00|||||||||2
1640633400000|2021-12-27 19:30:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|3
1640634000000|2021-12-27 19:40:00|22.05|21.97|22.05|21.97|22.05|21.97|22|21.92|49
1640634300000|2021-12-27 19:45:00|22.1|22.02|22.1|22.02|22.1|22.02|22.05|21.97|52
1640634600000|2021-12-27 19:50:00|22.14|22.06|22.1|22.02|22.15|22.07|22.1|22.02|10
1640634900000|2021-12-27 19:55:00|22.14|22.06|22.1|22.02|22.15|22.07|22.1|22.02|46
1640635200000|2021-12-27 20:00:00|||||||||2
1640635500000|2021-12-27 20:05:00|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|4
1640635800000|2021-12-27 20:10:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1640636100000|2021-12-27 20:15:00|22.19|22.11|22.16|22.08|22.2|22.12|22.15|22.07|1
1640636400000|2021-12-27 20:20:00|22.15|22.07|22.17|22.09|22.2|22.12|22.15|22.07|0
1640636700000|2021-12-27 20:25:00|22.15|22.07|22.1|22.02|22.17|22.09|22.1|22.02|2
1640637000000|2021-12-27 20:30:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|4
1640637300000|2021-12-27 20:35:00|22.12|22.04|22.12|22.04|22.12|22.04|22.1|22.02|1
1640637600000|2021-12-27 20:40:00|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|0
1640637900000|2021-12-27 20:45:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|4
1640638200000|2021-12-27 20:50:00|22.05|21.97|22.03|21.95|22.07|21.99|22.03|21.95|3
1640638500000|2021-12-27 20:55:00|22.01|21.93|22.22|21.97|22.22|22.01|22.01|21.88|39
1640650500000|2021-12-28 00:15:00|22.63|22.33|22.33|22.03|22.63|22.33|22.33|22.03|0
1640650800000|2021-12-28 00:20:00|22.37|22.08|22.28|22.03|22.37|22.08|22.28|22.03|1
1640651100000|2021-12-28 00:25:00|22.3|22.05|22.23|21.93|22.3|22.05|22.23|21.93|0
1640651400000|2021-12-28 00:30:00|22.21|21.91|22.23|21.93|22.23|21.93|22.21|21.91|0
1640652000000|2021-12-28 00:40:00|22.21|21.91|22.21|21.91|22.23|21.93|22.21|21.91|2
1640652300000|2021-12-28 00:45:00|22.23|21.93|22.23|21.93|22.24|21.94|22.21|21.91|0
1640652600000|2021-12-28 00:50:00|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|0
1640652900000|2021-12-28 00:55:00|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1640653200000|2021-12-28 01:00:00|22.23|21.93|22.23|21.93|22.24|21.94|22.23|21.93|0
1640653500000|2021-12-28 01:05:00|22.24|21.94|22.27|21.97|22.27|21.97|22.23|21.93|0
1640654100000|2021-12-28 01:15:00|22.3|22|22.33|22.08|22.33|22.08|22.27|21.97|0
1640654400000|2021-12-28 01:20:00|22.31|22.01|22.31|22.01|22.31|22.01|22.3|22|0
1640654700000|2021-12-28 01:25:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655000000|2021-12-28 01:30:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655300000|2021-12-28 01:35:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655600000|2021-12-28 01:40:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640655900000|2021-12-28 01:45:00|22.3|22|22.31|22.01|22.31|22.01|22.3|22|0
1640656200000|2021-12-28 01:50:00|22.3|22|22.31|22.01|22.35|22.05|22.3|22|0
1640656500000|2021-12-28 01:55:00|22.29|21.99|22.31|22.01|22.31|22.01|22.29|21.99|0
1640656800000|2021-12-28 02:00:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|0
1640657100000|2021-12-28 02:05:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|0
1640657400000|2021-12-28 02:10:00|22.3|22|22.32|22.02|22.32|22.02|22.3|22|0
1640657700000|2021-12-28 02:15:00|22.3|22|22.35|22.05|22.35|22.05|22.3|22|0
1640658000000|2021-12-28 02:20:00|22.32|22.02|22.35|22.05|22.35|22.05|22.32|22.02|0
1640658300000|2021-12-28 02:25:00|22.34|22.04|22.35|22.05|22.35|22.05|22.32|22.02|0
1640658600000|2021-12-28 02:30:00|22.32|22.02|22.35|22.05|22.35|22.05|22.32|22.02|0
1640658900000|2021-12-28 02:35:00|22.33|22.03|22.35|22.05|22.36|22.06|22.32|22.02|0
1640659200000|2021-12-28 02:40:00|22.33|22.03|22.37|22.07|22.37|22.07|22.33|22.03|0
1640659500000|2021-12-28 02:45:00|22.38|22.08|22.38|22.08|22.38|22.08|22.37|22.07|0
1640659800000|2021-12-28 02:50:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|0
1640660100000|2021-12-28 02:55:00|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|10
1640660400000|2021-12-28 03:00:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1640660700000|2021-12-28 03:05:00|22.37|22.07|22.38|22.08|22.38|22.08|22.37|22.07|0
1640661000000|2021-12-28 03:10:00|22.37|22.07|22.38|22.13|22.38|22.13|22.34|22.07|0
1640661300000|2021-12-28 03:15:00|22.37|22.08|22.38|22.13|22.38|22.13|22.36|22.07|0
1640661600000|2021-12-28 03:20:00|22.36|22.11|22.38|22.13|22.38|22.13|22.34|22.09|0
1640661900000|2021-12-28 03:25:00|22.36|22.11|22.38|22.13|22.38|22.13|22.32|22.05|0
1640662200000|2021-12-28 03:30:00|22.39|22.09|22.39|22.09|22.39|22.09|22.37|22.07|0
1640662800000|2021-12-28 03:40:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1640663100000|2021-12-28 03:45:00|22.39|22.09|22.34|22.04|22.39|22.11|22.33|22.04|0
1640663400000|2021-12-28 03:50:00|22.32|22.02|22.38|22.08|22.39|22.09|22.32|22.02|0
1640663700000|2021-12-28 03:55:00|22.39|22.09|22.37|22.07|22.39|22.09|22.33|22.06|0
1640664000000|2021-12-28 04:00:00|22.38|22.08|22.38|22.08|22.38|22.08|22.33|22.07|0
1640664300000|2021-12-28 04:05:00|22.39|22.09|22.38|22.08|22.39|22.09|22.38|22.08|0
1640664600000|2021-12-28 04:10:00|22.36|22.06|22.33|22.08|22.38|22.08|22.33|22.04|0
1640664900000|2021-12-28 04:15:00|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1640665200000|2021-12-28 04:20:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640665500000|2021-12-28 04:25:00|22.32|22.02|22.34|22.04|22.34|22.04|22.28|22.02|0
1640665800000|2021-12-28 04:30:00|22.32|22.02|22.34|22.04|22.34|22.04|22.31|22.01|0
1640666100000|2021-12-28 04:35:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640666400000|2021-12-28 04:40:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640666700000|2021-12-28 04:45:00|22.32|22.02|22.34|22.04|22.34|22.04|22.31|22.01|0
1640667000000|2021-12-28 04:50:00|22.32|22.02|22.34|22.04|22.34|22.04|22.31|22.01|0
1640667300000|2021-12-28 04:55:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640667600000|2021-12-28 05:00:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640667900000|2021-12-28 05:05:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640668200000|2021-12-28 05:10:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640668500000|2021-12-28 05:15:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640669400000|2021-12-28 05:30:00|22.32|22.02|22.34|22.04|22.34|22.04|22.32|22.02|0
1640669700000|2021-12-28 05:35:00|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1640670600000|2021-12-28 05:50:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640670900000|2021-12-28 05:55:00|22.27|21.97|22.27|21.97|22.29|21.99|22.27|21.97|0
1640671200000|2021-12-28 06:00:00|22.29|21.99|22.26|21.96|22.29|21.99|22.24|21.94|0
1640671500000|2021-12-28 06:05:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640671800000|2021-12-28 06:10:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640672100000|2021-12-28 06:15:00|22.27|21.97|22.29|21.99|22.29|21.99|22.27|21.97|0
1640672400000|2021-12-28 06:20:00|22.28|21.98|22.28|21.98|22.28|21.98|22.26|21.96|0
1640672700000|2021-12-28 06:25:00|22.27|21.97|22.24|21.94|22.29|21.99|22.24|21.94|0
1640673000000|2021-12-28 06:30:00|22.26|21.96|22.24|21.94|22.26|21.96|22.24|21.94|0
1640673300000|2021-12-28 06:35:00|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|0
1640673600000|2021-12-28 06:40:00|22.23|21.98|22.23|21.98|22.24|21.98|22.23|21.94|0
1640674200000|2021-12-28 06:50:00|22.11|22.03|22.21|21.96|22.21|22.03|22.05|21.93|1
1640674500000|2021-12-28 06:55:00|22.19|21.94|22.19|21.94|22.21|21.96|22.19|21.94|0
1640674800000|2021-12-28 07:00:00|22.18|21.93|22.12|22.04|22.18|22.04|22.02|21.88|48
1640675100000|2021-12-28 07:05:00|22.22|21.97|22.12|22.04|22.22|22.04|22.12|21.97|0
1640675400000|2021-12-28 07:10:00|22.22|21.97|22.16|22.08|22.22|22.08|22.12|21.97|0
1640676300000|2021-12-28 07:25:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1640676600000|2021-12-28 07:30:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|1
1640676900000|2021-12-28 07:35:00|22.19|22.11|22.19|22.11|22.22|22.14|22.19|22.11|0
1640677200000|2021-12-28 07:40:00|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|1
1640677500000|2021-12-28 07:45:00|22.23|22.15|22.2|22.12|22.24|22.16|22.2|22.12|1
1640677800000|2021-12-28 07:50:00|22.22|22.14|22.21|22.13|22.23|22.15|22.2|22.12|0
1640678100000|2021-12-28 07:55:00|22.23|22.15|22.19|22.11|22.23|22.15|22.17|22.09|1
1640678400000|2021-12-28 08:00:00|22.17|22.09|22.19|22.11|22.19|22.11|22.14|22.06|38
1640678700000|2021-12-28 08:05:00|22.17|22.09|22.1|22.02|22.19|22.11|22.1|22.02|11
1640679000000|2021-12-28 08:10:00|22.12|22.04|22.12|22.04|22.14|22.06|22.09|22.01|5
1640679300000|2021-12-28 08:15:00|22.14|22.06|22.1|22.02|22.14|22.06|22.1|22.02|5
1640679600000|2021-12-28 08:20:00|||||||||1
1640679900000|2021-12-28 08:25:00|22.07|21.99|22|21.92|22.07|21.99|22|21.92|40
1640680200000|2021-12-28 08:30:00|22.04|21.96|22.05|21.97|22.05|21.97|22|21.92|28
1640680500000|2021-12-28 08:35:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|20
1640680800000|2021-12-28 08:40:00|22.03|21.95|21.98|21.9|22.05|21.97|21.96|21.88|27
1640681100000|2021-12-28 08:45:00|21.96|21.88|21.91|21.83|22|21.92|21.91|21.83|108
1640681400000|2021-12-28 08:50:00|21.93|21.85|21.89|21.81|21.95|21.87|21.89|21.81|54
1640681700000|2021-12-28 08:55:00|21.91|21.83|21.88|21.8|21.91|21.83|21.87|21.79|26
1640682000000|2021-12-28 09:00:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|6
1640682300000|2021-12-28 09:05:00|21.88|21.8|21.91|21.83|21.91|21.83|21.86|21.78|12
1640682600000|2021-12-28 09:10:00|||||||||2
1640682900000|2021-12-28 09:15:00|||||||||4
1640683200000|2021-12-28 09:20:00|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|1
1640683500000|2021-12-28 09:25:00|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|71
1640683800000|2021-12-28 09:30:00|21.9|21.82|21.93|21.85|21.96|21.88|21.88|21.8|77
1640684100000|2021-12-28 09:35:00|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|10
1640684400000|2021-12-28 09:40:00|21.9|21.82|21.96|21.88|21.96|21.88|21.9|21.82|79
1640684700000|2021-12-28 09:45:00|21.97|21.89|21.98|21.9|22|21.92|21.96|21.88|45
1640685000000|2021-12-28 09:50:00|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|5
1640685300000|2021-12-28 09:55:00|21.89|21.81|21.9|21.82|21.92|21.84|21.88|21.8|172
1640685600000|2021-12-28 10:00:00|21.88|21.8|21.88|21.8|21.92|21.84|21.88|21.8|6
1640685900000|2021-12-28 10:05:00|||||||||1
1640686500000|2021-12-28 10:15:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|16
1640686800000|2021-12-28 10:20:00|||||||||83
1640687100000|2021-12-28 10:25:00|21.91|21.83|21.96|21.88|21.96|21.88|21.88|21.8|39
1640687400000|2021-12-28 10:30:00|21.97|21.89|21.84|21.76|21.97|21.89|21.84|21.76|1562
1640687700000|2021-12-28 10:35:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|475
1640688000000|2021-12-28 10:40:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|15
1640688300000|2021-12-28 10:45:00|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|56
1640688600000|2021-12-28 10:50:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|5
1640688900000|2021-12-28 10:55:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|10
1640689200000|2021-12-28 11:00:00|21.89|21.81|21.85|21.77|21.89|21.81|21.84|21.76|115
1640689500000|2021-12-28 11:05:00|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|13
1640689800000|2021-12-28 11:10:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|45
1640690100000|2021-12-28 11:15:00|||||||||2
1640690400000|2021-12-28 11:20:00|||||||||53
1640690700000|2021-12-28 11:25:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|33
1640691000000|2021-12-28 11:30:00|||||||||4
1640691300000|2021-12-28 11:35:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|52
1640691600000|2021-12-28 11:40:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|4
1640692200000|2021-12-28 11:50:00|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|201
1640692500000|2021-12-28 11:55:00|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|197
1640692800000|2021-12-28 12:00:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|121
1640693100000|2021-12-28 12:05:00|||||||||4
1640693400000|2021-12-28 12:10:00|21.86|21.78|21.88|21.8|21.89|21.81|21.86|21.78|85
1640693700000|2021-12-28 12:15:00|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|21
1640694000000|2021-12-28 12:20:00|21.86|21.78|21.83|21.75|21.86|21.78|21.79|21.71|22
1640694300000|2021-12-28 12:25:00|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|13
1640694900000|2021-12-28 12:35:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|58
1640695200000|2021-12-28 12:40:00|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|21
1640695500000|2021-12-28 12:45:00|21.78|21.7|21.76|21.68|21.79|21.71|21.74|21.66|117
1640695800000|2021-12-28 12:50:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|7
1640696100000|2021-12-28 12:55:00|21.75|21.67|21.74|21.66|21.75|21.67|21.71|21.63|29
1640696400000|2021-12-28 13:00:00|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|87
1640697000000|2021-12-28 13:10:00|21.74|21.66|21.76|21.68|21.79|21.71|21.74|21.66|59
1640697300000|2021-12-28 13:15:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|10
1640697600000|2021-12-28 13:20:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1640697900000|2021-12-28 13:25:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1640698200000|2021-12-28 13:30:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1640698500000|2021-12-28 13:35:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|11
1640698800000|2021-12-28 13:40:00|||||||||4
1640699100000|2021-12-28 13:45:00|21.8|21.72|21.8|21.72|21.8|21.72|21.76|21.68|66
1640699400000|2021-12-28 13:50:00|||||||||41
1640699700000|2021-12-28 13:55:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|18
1640700000000|2021-12-28 14:00:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|53
1640700300000|2021-12-28 14:05:00|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|174
1640700600000|2021-12-28 14:10:00|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|8
1640700900000|2021-12-28 14:15:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|274
1640701200000|2021-12-28 14:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|17
1640701500000|2021-12-28 14:25:00|21.81|21.73|21.85|21.77|21.85|21.77|21.8|21.72|70
1640701800000|2021-12-28 14:30:00|21.88|21.8|21.95|21.87|22|21.92|21.88|21.8|268
1640702100000|2021-12-28 14:35:00|21.91|21.83|21.99|21.91|22.03|21.95|21.9|21.82|309
1640702400000|2021-12-28 14:40:00|21.98|21.9|21.85|21.77|21.98|21.9|21.81|21.73|179
1640702700000|2021-12-28 14:45:00|21.86|21.78|21.95|21.87|22|21.92|21.85|21.77|160
1640703000000|2021-12-28 14:50:00|21.98|21.9|21.85|21.77|21.98|21.9|21.81|21.73|37
1640703300000|2021-12-28 14:55:00|21.83|21.75|21.85|21.77|21.85|21.77|21.76|21.68|138
1640703600000|2021-12-28 15:00:00|21.81|21.73|21.85|21.77|21.9|21.82|21.8|21.72|169
1640703900000|2021-12-28 15:05:00|21.88|21.8|22|21.92|22|21.92|21.85|21.77|155
1640704200000|2021-12-28 15:10:00|21.99|21.91|21.95|21.87|21.99|21.91|21.9|21.82|45
1640704500000|2021-12-28 15:15:00|21.9|21.82|22.03|21.95|22.03|21.95|21.9|21.82|207
1640704800000|2021-12-28 15:20:00|22.02|21.94|21.9|21.82|22.02|21.94|21.9|21.82|53
1640705100000|2021-12-28 15:25:00|21.86|21.78|21.89|21.81|21.9|21.82|21.85|21.77|127
1640705400000|2021-12-28 15:30:00|21.9|21.82|21.82|21.74|21.9|21.82|21.8|21.72|97
1640705700000|2021-12-28 15:35:00|21.8|21.72|21.8|21.72|21.83|21.75|21.75|21.67|111
1640706000000|2021-12-28 15:40:00|21.83|21.75|21.8|21.72|21.83|21.75|21.75|21.67|138
1640706300000|2021-12-28 15:45:00|21.79|21.71|21.75|21.67|21.8|21.72|21.75|21.67|131
1640706600000|2021-12-28 15:50:00|||||||||48
1640706900000|2021-12-28 15:55:00|21.73|21.65|21.75|21.67|21.75|21.67|21.71|21.63|132
1640707200000|2021-12-28 16:00:00|21.7|21.62|21.66|21.58|21.73|21.65|21.66|21.58|171
1640707500000|2021-12-28 16:05:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|97
1640707800000|2021-12-28 16:10:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|69
1640708100000|2021-12-28 16:15:00|21.68|21.6|21.67|21.59|21.7|21.62|21.65|21.57|129
1640708400000|2021-12-28 16:20:00|21.66|21.58|21.8|21.72|21.84|21.76|21.6|21.52|1093
1640708700000|2021-12-28 16:25:00|21.82|21.74|21.85|21.77|21.94|21.86|21.8|21.72|2420
1640709000000|2021-12-28 16:30:00|21.84|21.76|21.89|21.81|21.94|21.86|21.84|21.76|370
1640709300000|2021-12-28 16:35:00|||||||||1
1640709600000|2021-12-28 16:40:00|21.87|21.79|21.94|21.86|21.94|21.86|21.85|21.77|30
1640709900000|2021-12-28 16:45:00|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|35
1640710200000|2021-12-28 16:50:00|21.85|21.77|21.8|21.72|21.89|21.81|21.8|21.72|69
1640710500000|2021-12-28 16:55:00|21.79|21.71|21.77|21.69|21.8|21.72|21.77|21.69|9
1640710800000|2021-12-28 17:00:00|21.79|21.71|21.75|21.67|21.8|21.72|21.75|21.67|7
1640711100000|2021-12-28 17:05:00|21.79|21.71|21.8|21.72|21.85|21.77|21.79|21.71|26
1640711400000|2021-12-28 17:10:00|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|6
1640711700000|2021-12-28 17:15:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|52
1640712000000|2021-12-28 17:20:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|14
1640712300000|2021-12-28 17:25:00|21.84|21.76|21.99|21.91|21.99|21.91|21.84|21.76|12
1640712600000|2021-12-28 17:30:00|21.94|21.86|22.09|22.01|22.1|22.02|21.94|21.86|32
1640712900000|2021-12-28 17:35:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|12
1640713200000|2021-12-28 17:40:00|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|17
1640713500000|2021-12-28 17:45:00|22.09|22.01|22.12|22.04|22.13|22.05|22.07|21.99|159
1640713800000|2021-12-28 17:50:00|22.1|22.02|22.04|21.96|22.1|22.02|22.04|21.96|17
1640714100000|2021-12-28 17:55:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|7
1640714400000|2021-12-28 18:00:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|0
1640714700000|2021-12-28 18:05:00|22.03|21.95|21.99|21.91|22.04|21.96|21.99|21.91|152
1640715000000|2021-12-28 18:10:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|29
1640715300000|2021-12-28 18:15:00|21.97|21.89|21.99|21.91|21.99|21.91|21.96|21.88|10
1640715600000|2021-12-28 18:20:00|22.02|21.94|22.04|21.96|22.04|21.96|21.99|21.91|26
1640715900000|2021-12-28 18:25:00|22.06|21.98|22.01|21.93|22.09|22.01|21.99|21.91|21
1640716200000|2021-12-28 18:30:00|22.03|21.95|22.04|21.96|22.04|21.96|21.99|21.91|2
1640716500000|2021-12-28 18:35:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|10
1640716800000|2021-12-28 18:40:00|22.09|22.01|22.04|21.96|22.09|22.01|21.99|21.91|10
1640717100000|2021-12-28 18:45:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|3
1640717400000|2021-12-28 18:50:00|21.99|21.91|21.94|21.86|22.01|21.93|21.94|21.86|4
1640717700000|2021-12-28 18:55:00|21.91|21.83|21.87|21.79|21.92|21.84|21.85|21.77|8
1640718000000|2021-12-28 19:00:00|21.89|21.81|22.04|21.96|22.06|21.98|21.85|21.77|12
1640718300000|2021-12-28 19:05:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|3
1640718600000|2021-12-28 19:10:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|2
1640718900000|2021-12-28 19:15:00|22|21.92|21.97|21.89|22|21.92|21.95|21.87|5
1640719200000|2021-12-28 19:20:00|21.95|21.87|21.91|21.83|21.95|21.87|21.9|21.82|1
1640719500000|2021-12-28 19:25:00|21.9|21.82|21.89|21.81|21.94|21.86|21.87|21.79|0
1640719800000|2021-12-28 19:30:00|21.87|21.79|21.89|21.81|21.89|21.81|21.85|21.77|0
1640720100000|2021-12-28 19:35:00|21.87|21.79|21.85|21.77|21.89|21.81|21.85|21.77|0
1640720400000|2021-12-28 19:40:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1640720700000|2021-12-28 19:45:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|3
1640721000000|2021-12-28 19:50:00|21.89|21.81|21.84|21.76|21.89|21.81|21.79|21.71|5
1640721300000|2021-12-28 19:55:00|21.82|21.74|21.75|21.67|21.84|21.76|21.75|21.67|44
1640721600000|2021-12-28 20:00:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1640721900000|2021-12-28 20:05:00|21.78|21.7|21.71|21.63|21.79|21.71|21.71|21.63|2
1640722200000|2021-12-28 20:10:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1640722500000|2021-12-28 20:15:00|21.69|21.61|21.68|21.6|21.7|21.62|21.66|21.58|2
1640722800000|2021-12-28 20:20:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1640723100000|2021-12-28 20:25:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|2
1640723400000|2021-12-28 20:30:00|21.7|21.62|21.75|21.67|21.76|21.68|21.67|21.59|4
1640723700000|2021-12-28 20:35:00|21.74|21.66|21.67|21.59|21.74|21.66|21.67|21.59|1
1640724000000|2021-12-28 20:40:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1640724300000|2021-12-28 20:45:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1640724600000|2021-12-28 20:50:00|21.67|21.59|21.72|21.64|21.74|21.66|21.67|21.59|17
1640724900000|2021-12-28 20:55:00|21.7|21.62|21.71|21.41|21.85|21.71|21.64|21.41|112
1640736900000|2021-12-29 00:15:00|21.85|21.6|21.61|21.53|21.85|21.6|21.61|21.34|0
1640737200000|2021-12-29 00:20:00|21.59|21.51|21.59|21.34|21.66|21.53|21.58|21.33|2
1640737500000|2021-12-29 00:25:00|21.58|21.28|21.7|21.45|21.7|21.5|21.58|21.28|0
1640737800000|2021-12-29 00:30:00|21.61|21.53|21.55|21.3|21.62|21.53|21.55|21.3|2
1640738100000|2021-12-29 00:35:00|21.52|21.44|21.59|21.51|21.65|21.51|21.52|21.3|1
1640738400000|2021-12-29 00:40:00|21.55|21.29|21.65|21.4|21.65|21.45|21.53|21.29|1
1640738700000|2021-12-29 00:45:00|21.55|21.47|21.65|21.4|21.65|21.48|21.55|21.4|0
1640739000000|2021-12-29 00:50:00|21.55|21.47|21.65|21.4|21.65|21.48|21.55|21.4|0
1640739300000|2021-12-29 00:55:00|21.56|21.48|21.55|21.47|21.67|21.5|21.55|21.4|1
1640739600000|2021-12-29 01:00:00|21.57|21.49|21.5|21.42|21.61|21.49|21.5|21.32|3
1640740200000|2021-12-29 01:10:00|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|0
1640740500000|2021-12-29 01:15:00|21.52|21.44|21.55|21.47|21.57|21.49|21.51|21.43|1
1640740800000|2021-12-29 01:20:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1640741100000|2021-12-29 01:25:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1640741400000|2021-12-29 01:30:00|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|1
1640741700000|2021-12-29 01:35:00|21.69|21.44|21.59|21.51|21.69|21.51|21.58|21.44|1
1640742600000|2021-12-29 01:50:00|21.65|21.4|21.6|21.52|21.66|21.52|21.54|21.38|0
1640742900000|2021-12-29 01:55:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1640743200000|2021-12-29 02:00:00|||||||||1
1640743500000|2021-12-29 02:05:00|21.6|21.52|21.57|21.49|21.62|21.54|21.55|21.47|0
1640743800000|2021-12-29 02:10:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1640744100000|2021-12-29 02:15:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1640744400000|2021-12-29 02:20:00|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|0
1640744700000|2021-12-29 02:25:00|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|0
1640745000000|2021-12-29 02:30:00|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|0
1640745300000|2021-12-29 02:35:00|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|0
1640745600000|2021-12-29 02:40:00|21.54|21.46|21.54|21.46|21.58|21.5|21.54|21.46|0
1640745900000|2021-12-29 02:45:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640746200000|2021-12-29 02:50:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1640746500000|2021-12-29 02:55:00|21.65|21.4|21.54|21.46|21.65|21.46|21.54|21.4|0
1640746800000|2021-12-29 03:00:00|21.65|21.4|21.54|21.46|21.65|21.46|21.54|21.4|0
1640747100000|2021-12-29 03:05:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640747400000|2021-12-29 03:10:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1640747700000|2021-12-29 03:15:00|21.65|21.4|21.54|21.46|21.65|21.47|21.54|21.4|0
1640748000000|2021-12-29 03:20:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640748300000|2021-12-29 03:25:00|21.54|21.46|21.65|21.4|21.65|21.46|21.54|21.4|0
1640748600000|2021-12-29 03:30:00|21.54|21.46|21.54|21.46|21.65|21.46|21.54|21.4|0
1640748900000|2021-12-29 03:35:00|21.65|21.4|21.65|21.4|21.65|21.47|21.54|21.4|0
1640749200000|2021-12-29 03:40:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1640749500000|2021-12-29 03:45:00|21.65|21.4|21.54|21.46|21.65|21.47|21.54|21.4|0
1640749800000|2021-12-29 03:50:00|21.56|21.48|21.65|21.4|21.66|21.53|21.56|21.4|4
1640750100000|2021-12-29 03:55:00|21.66|21.41|21.65|21.4|21.66|21.41|21.65|21.4|0
1640750400000|2021-12-29 04:00:00|21.66|21.41|21.66|21.41|21.66|21.52|21.59|21.4|1
1640750700000|2021-12-29 04:05:00|21.65|21.4|21.65|21.4|21.66|21.41|21.65|21.4|0
1640751000000|2021-12-29 04:10:00|21.66|21.41|21.7|21.45|21.7|21.45|21.66|21.41|0
1640751300000|2021-12-29 04:15:00|21.69|21.44|21.68|21.43|21.7|21.45|21.68|21.43|0
1640751600000|2021-12-29 04:20:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640751900000|2021-12-29 04:25:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640752500000|2021-12-29 04:35:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640754300000|2021-12-29 05:05:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640754900000|2021-12-29 05:15:00|21.66|21.41|21.68|21.43|21.68|21.43|21.66|21.41|0
1640755800000|2021-12-29 05:30:00|21.66|21.41|21.66|21.41|21.68|21.43|21.66|21.41|0
1640756100000|2021-12-29 05:35:00|21.64|21.39|21.59|21.34|21.64|21.39|21.59|21.34|1
1640756400000|2021-12-29 05:40:00|21.57|21.32|21.56|21.31|21.57|21.32|21.56|21.31|0
1640757000000|2021-12-29 05:50:00|21.57|21.32|21.57|21.32|21.57|21.32|21.56|21.31|0
1640757600000|2021-12-29 06:00:00|21.56|21.31|21.57|21.32|21.57|21.32|21.56|21.31|0
1640758200000|2021-12-29 06:10:00|21.5|21.42|21.52|21.44|21.58|21.44|21.5|21.32|0
1640758500000|2021-12-29 06:15:00|21.57|21.32|21.52|21.44|21.59|21.44|21.5|21.32|0
1640758800000|2021-12-29 06:20:00|21.58|21.33|21.51|21.43|21.58|21.44|21.51|21.33|0
1640759100000|2021-12-29 06:25:00|21.52|21.44|21.51|21.43|21.57|21.44|21.5|21.32|0
1640759400000|2021-12-29 06:30:00|21.56|21.31|21.51|21.43|21.58|21.43|21.5|21.31|0
1640760000000|2021-12-29 06:40:00|21.58|21.33|21.51|21.43|21.58|21.43|21.49|21.33|0
1640761200000|2021-12-29 07:00:00|21.53|21.45|21.53|21.45|21.55|21.47|21.51|21.43|2
1640761500000|2021-12-29 07:05:00|21.55|21.47|21.55|21.47|21.55|21.47|21.51|21.43|2
1640761800000|2021-12-29 07:10:00|21.53|21.45|21.53|21.45|21.55|21.47|21.49|21.41|55
1640762100000|2021-12-29 07:15:00|21.51|21.43|21.5|21.42|21.51|21.43|21.46|21.38|3
1640762400000|2021-12-29 07:20:00|21.47|21.39|21.47|21.39|21.49|21.41|21.45|21.37|2
1640762700000|2021-12-29 07:25:00|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|2
1640763000000|2021-12-29 07:30:00|21.5|21.42|21.53|21.45|21.55|21.47|21.5|21.42|3
1640763300000|2021-12-29 07:35:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|21
1640763600000|2021-12-29 07:40:00|21.49|21.41|21.5|21.42|21.51|21.43|21.46|21.38|1
1640763900000|2021-12-29 07:45:00|21.49|21.41|21.42|21.34|21.5|21.42|21.42|21.34|121
1640764200000|2021-12-29 07:50:00|21.41|21.33|21.39|21.31|21.41|21.33|21.37|21.29|54
1640764500000|2021-12-29 07:55:00|21.37|21.29|21.39|21.31|21.41|21.33|21.37|21.29|18
1640764800000|2021-12-29 08:00:00|21.4|21.32|21.45|21.37|21.45|21.37|21.37|21.29|241
1640765100000|2021-12-29 08:05:00|21.47|21.39|21.42|21.34|21.47|21.39|21.38|21.3|91
1640765400000|2021-12-29 08:10:00|21.4|21.32|21.5|21.42|21.53|21.45|21.4|21.32|196
1640765700000|2021-12-29 08:15:00|21.48|21.4|21.48|21.4|21.48|21.4|21.43|21.35|18
1640766000000|2021-12-29 08:20:00|21.45|21.37|21.47|21.39|21.52|21.44|21.43|21.35|54
1640766300000|2021-12-29 08:25:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|4
1640766600000|2021-12-29 08:30:00|21.56|21.48|21.49|21.41|21.57|21.49|21.48|21.4|261
1640766900000|2021-12-29 08:35:00|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|5
1640767200000|2021-12-29 08:40:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|10
1640767500000|2021-12-29 08:45:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|3
1640767800000|2021-12-29 08:50:00|21.45|21.37|21.5|21.42|21.52|21.44|21.45|21.37|91
1640768100000|2021-12-29 08:55:00|21.48|21.4|21.52|21.44|21.52|21.44|21.43|21.35|158
1640768400000|2021-12-29 09:00:00|21.48|21.4|21.48|21.4|21.52|21.44|21.47|21.39|8
1640768700000|2021-12-29 09:05:00|21.5|21.42|21.57|21.49|21.57|21.49|21.5|21.42|148
1640769000000|2021-12-29 09:10:00|21.53|21.45|21.56|21.48|21.57|21.49|21.52|21.44|70
1640769600000|2021-12-29 09:20:00|21.57|21.49|21.56|21.48|21.61|21.53|21.56|21.48|148
1640769900000|2021-12-29 09:25:00|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|27
1640770200000|2021-12-29 09:30:00|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|1
1640770500000|2021-12-29 09:35:00|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|84
1640770800000|2021-12-29 09:40:00|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|11
1640771100000|2021-12-29 09:45:00|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|9
1640771400000|2021-12-29 09:50:00|21.54|21.46|21.56|21.48|21.56|21.48|21.52|21.44|42
1640771700000|2021-12-29 09:55:00|21.59|21.51|21.56|21.48|21.59|21.51|21.52|21.44|280
1640772000000|2021-12-29 10:00:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|1
1640772300000|2021-12-29 10:05:00|21.57|21.49|21.56|21.48|21.61|21.53|21.56|21.48|75
1640772600000|2021-12-29 10:10:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|45
1640772900000|2021-12-29 10:15:00|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|32
1640773200000|2021-12-29 10:20:00|21.67|21.59|21.65|21.57|21.69|21.61|21.64|21.56|111
1640773500000|2021-12-29 10:25:00|||||||||6
1640774400000|2021-12-29 10:40:00|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|22
1640774700000|2021-12-29 10:45:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|99
1640775000000|2021-12-29 10:50:00|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|28
1640775300000|2021-12-29 10:55:00|21.62|21.54|21.62|21.54|21.64|21.56|21.6|21.52|30
1640775600000|2021-12-29 11:00:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|15
1640775900000|2021-12-29 11:05:00|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|21
1640776200000|2021-12-29 11:10:00|21.73|21.65|21.65|21.57|21.73|21.65|21.65|21.57|10
1640776500000|2021-12-29 11:15:00|21.67|21.59|21.69|21.61|21.69|21.61|21.65|21.57|170
1640776800000|2021-12-29 11:20:00|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|69
1640777100000|2021-12-29 11:25:00|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|38
1640777400000|2021-12-29 11:30:00|21.72|21.64|21.69|21.61|21.73|21.65|21.69|21.61|11
1640777700000|2021-12-29 11:35:00|21.7|21.62|21.7|21.62|21.74|21.66|21.7|21.62|86
1640778000000|2021-12-29 11:40:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|104
1640778300000|2021-12-29 11:45:00|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|21
1640778600000|2021-12-29 11:50:00|21.67|21.59|21.7|21.62|21.7|21.62|21.65|21.57|23
1640778900000|2021-12-29 11:55:00|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|2
1640779200000|2021-12-29 12:00:00|21.66|21.58|21.66|21.58|21.7|21.62|21.65|21.57|24
1640779500000|2021-12-29 12:05:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|22
1640780100000|2021-12-29 12:15:00|||||||||18
1640780400000|2021-12-29 12:20:00|21.67|21.59|21.65|21.57|21.7|21.62|21.65|21.57|139
1640780700000|2021-12-29 12:25:00|||||||||1
1640781000000|2021-12-29 12:30:00|21.69|21.61|21.75|21.67|21.75|21.67|21.69|21.61|162
1640781300000|2021-12-29 12:35:00|21.74|21.66|21.75|21.67|21.75|21.67|21.7|21.62|18
1640781900000|2021-12-29 12:45:00|21.77|21.69|21.76|21.68|21.81|21.73|21.75|21.67|84
1640782200000|2021-12-29 12:50:00|||||||||1
1640782500000|2021-12-29 12:55:00|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|26
1640782800000|2021-12-29 13:00:00|||||||||41
1640783100000|2021-12-29 13:05:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|7
1640783400000|2021-12-29 13:10:00|||||||||20
1640784000000|2021-12-29 13:20:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|120
1640784300000|2021-12-29 13:25:00|21.79|21.71|21.81|21.73|21.81|21.73|21.76|21.68|241
1640784600000|2021-12-29 13:30:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|138
1640784900000|2021-12-29 13:35:00|21.85|21.77|21.94|21.86|21.94|21.86|21.84|21.76|312
1640785200000|2021-12-29 13:40:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|39
1640785500000|2021-12-29 13:45:00|21.91|21.83|21.89|21.81|21.91|21.83|21.86|21.78|64
1640785800000|2021-12-29 13:50:00|21.87|21.79|21.85|21.77|21.89|21.81|21.84|21.76|19
1640786100000|2021-12-29 13:55:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1640786400000|2021-12-29 14:00:00|21.81|21.73|21.76|21.68|21.84|21.76|21.75|21.67|34
1640786700000|2021-12-29 14:05:00|21.79|21.71|21.79|21.71|21.84|21.76|21.79|21.71|220
1640787000000|2021-12-29 14:10:00|||||||||29
1640787300000|2021-12-29 14:15:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|77
1640787600000|2021-12-29 14:20:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|2
1640787900000|2021-12-29 14:25:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|169
1640788200000|2021-12-29 14:30:00|21.77|21.69|21.7|21.62|21.83|21.75|21.69|21.61|224
1640788500000|2021-12-29 14:35:00|21.72|21.64|21.7|21.62|21.75|21.67|21.69|21.61|343
1640788800000|2021-12-29 14:40:00|21.69|21.61|21.75|21.67|21.75|21.67|21.61|21.53|201
1640789100000|2021-12-29 14:45:00|21.74|21.66|21.79|21.71|21.84|21.76|21.71|21.63|391
1640789400000|2021-12-29 14:50:00|21.84|21.76|21.75|21.67|21.84|21.76|21.71|21.63|94
1640789700000|2021-12-29 14:55:00|21.76|21.68|21.79|21.71|21.83|21.75|21.76|21.68|126
1640790000000|2021-12-29 15:00:00|21.78|21.7|21.84|21.76|21.84|21.76|21.76|21.68|86
1640790300000|2021-12-29 15:05:00|21.82|21.74|21.79|21.71|21.84|21.76|21.79|21.71|60
1640790600000|2021-12-29 15:10:00|21.81|21.73|21.98|21.9|22.03|21.95|21.8|21.72|596
1640790900000|2021-12-29 15:15:00|21.96|21.88|21.89|21.81|22.11|22.03|21.88|21.8|321
1640791200000|2021-12-29 15:20:00|21.9|21.82|21.88|21.8|21.93|21.85|21.84|21.76|196
1640791500000|2021-12-29 15:25:00|21.84|21.76|21.95|21.87|21.98|21.9|21.83|21.75|201
1640791800000|2021-12-29 15:30:00|21.93|21.85|21.84|21.76|21.98|21.9|21.84|21.76|338
1640792100000|2021-12-29 15:35:00|21.89|21.81|21.85|21.77|21.89|21.81|21.84|21.76|48
1640792400000|2021-12-29 15:40:00|21.87|21.79|21.79|21.71|21.89|21.81|21.76|21.68|280
1640792700000|2021-12-29 15:45:00|21.76|21.68|21.76|21.68|21.84|21.76|21.76|21.68|173
1640793000000|2021-12-29 15:50:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|7
1640793300000|2021-12-29 15:55:00|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|157
1640793600000|2021-12-29 16:00:00|21.84|21.76|21.76|21.68|21.86|21.78|21.76|21.68|557
1640793900000|2021-12-29 16:05:00|21.73|21.65|21.73|21.65|21.76|21.68|21.73|21.65|333
1640794200000|2021-12-29 16:10:00|21.76|21.68|21.76|21.68|21.78|21.7|21.73|21.65|770
1640794500000|2021-12-29 16:15:00|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|610
1640794800000|2021-12-29 16:20:00|21.71|21.63|21.68|21.6|21.71|21.63|21.65|21.57|578
1640795100000|2021-12-29 16:25:00|21.69|21.61|21.78|21.7|21.78|21.7|21.68|21.6|1026
1640795400000|2021-12-29 16:30:00|21.77|21.69|21.78|21.7|21.88|21.8|21.77|21.69|320
1640795700000|2021-12-29 16:35:00|21.81|21.73|21.78|21.7|21.81|21.73|21.76|21.68|12
1640796000000|2021-12-29 16:40:00|21.77|21.69|21.75|21.67|21.78|21.7|21.73|21.65|11
1640796300000|2021-12-29 16:45:00|21.77|21.69|21.68|21.6|21.77|21.69|21.68|21.6|8
1640796600000|2021-12-29 16:50:00|21.67|21.59|21.73|21.65|21.73|21.65|21.67|21.59|3
1640796900000|2021-12-29 16:55:00|21.72|21.64|21.72|21.64|21.73|21.65|21.68|21.6|22
1640797200000|2021-12-29 17:00:00|21.69|21.61|21.67|21.59|21.72|21.64|21.65|21.57|2
1640797500000|2021-12-29 17:05:00|21.65|21.57|21.76|21.68|21.76|21.68|21.65|21.57|113
1640797800000|2021-12-29 17:10:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|16
1640798100000|2021-12-29 17:15:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|417
1640798400000|2021-12-29 17:20:00|21.72|21.64|21.71|21.63|21.72|21.64|21.67|21.59|20
1640798700000|2021-12-29 17:25:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|50
1640799000000|2021-12-29 17:30:00|21.75|21.67|21.71|21.63|21.76|21.68|21.71|21.63|42
1640799300000|2021-12-29 17:35:00|21.69|21.61|21.67|21.59|21.71|21.63|21.66|21.58|0
1640799600000|2021-12-29 17:40:00|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|26
1640799900000|2021-12-29 17:45:00|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1640800200000|2021-12-29 17:50:00|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|29
1640800500000|2021-12-29 17:55:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|5
1640800800000|2021-12-29 18:00:00|21.64|21.56|21.6|21.52|21.66|21.58|21.6|21.52|16
1640801100000|2021-12-29 18:05:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1640801400000|2021-12-29 18:10:00|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|0
1640801700000|2021-12-29 18:15:00|21.63|21.55|21.62|21.54|21.63|21.55|21.61|21.53|0
1640802000000|2021-12-29 18:20:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|6
1640802600000|2021-12-29 18:30:00|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|1
1640802900000|2021-12-29 18:35:00|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|0
1640803200000|2021-12-29 18:40:00|21.65|21.57|21.66|21.58|21.66|21.58|21.63|21.55|2
1640803500000|2021-12-29 18:45:00|21.65|21.57|21.66|21.58|21.66|21.58|21.63|21.55|22
1640803800000|2021-12-29 18:50:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|16
1640804100000|2021-12-29 18:55:00|21.6|21.52|21.56|21.48|21.61|21.53|21.53|21.45|0
1640805000000|2021-12-29 19:10:00|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|2
1640805600000|2021-12-29 19:20:00|21.55|21.47|21.56|21.48|21.56|21.48|21.51|21.43|9
1640805900000|2021-12-29 19:25:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|16
1640806800000|2021-12-29 19:40:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|5
1640807100000|2021-12-29 19:45:00|21.53|21.45|21.54|21.46|21.56|21.48|21.51|21.43|15
1640807400000|2021-12-29 19:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1640807700000|2021-12-29 19:55:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|2
1640808300000|2021-12-29 20:05:00|||||||||2
1640808600000|2021-12-29 20:10:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1640808900000|2021-12-29 20:15:00|21.56|21.48|21.54|21.46|21.57|21.49|21.52|21.44|2
1640809200000|2021-12-29 20:20:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1640809500000|2021-12-29 20:25:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|1
1640809800000|2021-12-29 20:30:00|21.47|21.39|21.4|21.32|21.47|21.39|21.4|21.32|37
1640810100000|2021-12-29 20:35:00|21.38|21.3|21.41|21.33|21.43|21.35|21.38|21.3|56
1640810400000|2021-12-29 20:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1640810700000|2021-12-29 20:45:00|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|1
1640811000000|2021-12-29 20:50:00|21.3|21.22|21.43|21.35|21.43|21.35|21.28|21.2|46
1640811300000|2021-12-29 20:55:00|21.46|21.38|21.46|21.38|21.57|21.43|21.43|21.28|22
1640823300000|2021-12-30 00:15:00|21.9|21.6|21.62|21.32|21.9|21.6|21.62|21.32|0
1640823600000|2021-12-30 00:20:00|21.61|21.31|21.61|21.31|21.62|21.32|21.61|21.31|0
1640823900000|2021-12-30 00:25:00|21.62|21.32|21.63|21.33|21.63|21.33|21.62|21.32|0
1640824200000|2021-12-30 00:30:00|21.64|21.34|21.62|21.32|21.67|21.37|21.62|21.32|0
1640825400000|2021-12-30 00:50:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1640825700000|2021-12-30 00:55:00|21.61|21.31|21.65|21.35|21.65|21.35|21.6|21.3|0
1640826000000|2021-12-30 01:00:00|21.63|21.33|21.65|21.35|21.67|21.37|21.62|21.32|0
1640826300000|2021-12-30 01:05:00|21.63|21.33|21.65|21.35|21.67|21.37|21.62|21.32|0
1640826600000|2021-12-30 01:10:00|21.67|21.37|21.63|21.33|21.67|21.37|21.58|21.28|0
1640826900000|2021-12-30 01:15:00|21.61|21.31|21.54|21.24|21.63|21.33|21.53|21.23|0
1640827200000|2021-12-30 01:20:00|21.52|21.22|21.6|21.3|21.6|21.3|21.52|21.22|0
1640827500000|2021-12-30 01:25:00|21.58|21.28|21.62|21.32|21.62|21.32|21.58|21.28|0
1640827800000|2021-12-30 01:30:00|21.6|21.3|21.6|21.3|21.62|21.32|21.57|21.27|0
1640828100000|2021-12-30 01:35:00|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1640828400000|2021-12-30 01:40:00|21.57|21.27|21.6|21.3|21.62|21.32|21.57|21.27|0
1640828700000|2021-12-30 01:45:00|21.57|21.27|21.6|21.3|21.62|21.32|21.57|21.27|0
1640829000000|2021-12-30 01:50:00|21.58|21.28|21.58|21.28|21.58|21.28|21.57|21.27|0
1640829300000|2021-12-30 01:55:00|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640829600000|2021-12-30 02:00:00|21.57|21.27|21.56|21.26|21.58|21.28|21.56|21.26|0
1640830200000|2021-12-30 02:10:00|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1640830500000|2021-12-30 02:15:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640830800000|2021-12-30 02:20:00|21.62|21.32|21.57|21.27|21.62|21.32|21.57|21.27|0
1640831100000|2021-12-30 02:25:00|21.6|21.3|21.6|21.3|21.6|21.3|21.58|21.28|0
1640831400000|2021-12-30 02:30:00|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1640831700000|2021-12-30 02:35:00|21.57|21.27|21.6|21.3|21.62|21.32|21.57|21.27|0
1640832000000|2021-12-30 02:40:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832300000|2021-12-30 02:45:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832600000|2021-12-30 02:50:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640832900000|2021-12-30 02:55:00|21.62|21.32|21.64|21.34|21.66|21.36|21.6|21.3|0
1640833200000|2021-12-30 03:00:00|21.63|21.33|21.62|21.32|21.66|21.36|21.62|21.32|0
1640833500000|2021-12-30 03:05:00|21.6|21.3|21.6|21.3|21.62|21.32|21.6|21.3|0
1640833800000|2021-12-30 03:10:00|21.61|21.31|21.65|21.35|21.67|21.37|21.6|21.3|0
1640834400000|2021-12-30 03:20:00|21.64|21.34|21.64|21.34|21.64|21.34|21.61|21.31|0
1640834700000|2021-12-30 03:25:00|21.63|21.33|21.65|21.35|21.67|21.37|21.63|21.33|0
1640835000000|2021-12-30 03:30:00|21.64|21.34|21.65|21.35|21.65|21.35|21.63|21.33|0
1640835300000|2021-12-30 03:35:00|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|0
1640835600000|2021-12-30 03:40:00|21.64|21.34|21.65|21.35|21.65|21.35|21.64|21.34|0
1640836500000|2021-12-30 03:55:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1640836800000|2021-12-30 04:00:00|21.65|21.35|21.65|21.35|21.67|21.37|21.65|21.35|0
1640837400000|2021-12-30 04:10:00|21.64|21.34|21.64|21.34|21.65|21.35|21.62|21.32|0
1640837700000|2021-12-30 04:15:00|21.65|21.35|21.57|21.27|21.65|21.35|21.57|21.27|0
1640838000000|2021-12-30 04:20:00|21.59|21.29|21.59|21.29|21.64|21.34|21.59|21.29|0
1640838300000|2021-12-30 04:25:00|21.6|21.3|21.62|21.32|21.62|21.32|21.55|21.25|0
1640838600000|2021-12-30 04:30:00|21.6|21.3|21.6|21.3|21.62|21.32|21.59|21.29|0
1640838900000|2021-12-30 04:35:00|21.62|21.32|21.62|21.32|21.64|21.34|21.62|21.32|0
1640839200000|2021-12-30 04:40:00|21.64|21.34|21.62|21.32|21.64|21.34|21.6|21.3|0
1640839500000|2021-12-30 04:45:00|21.64|21.34|21.6|21.3|21.64|21.34|21.6|21.3|0
1640839800000|2021-12-30 04:50:00|21.59|21.29|21.6|21.3|21.62|21.32|21.59|21.29|0
1640840100000|2021-12-30 04:55:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840400000|2021-12-30 05:00:00|21.62|21.32|21.6|21.3|21.62|21.32|21.6|21.3|0
1640840700000|2021-12-30 05:05:00|21.62|21.32|21.6|21.3|21.62|21.32|21.59|21.29|0
1640841000000|2021-12-30 05:10:00|21.62|21.32|21.61|21.31|21.62|21.32|21.6|21.3|0
1640841300000|2021-12-30 05:15:00|21.62|21.32|21.61|21.31|21.62|21.32|21.59|21.29|0
1640841600000|2021-12-30 05:20:00|21.59|21.29|21.61|21.31|21.62|21.32|21.59|21.29|0
1640841900000|2021-12-30 05:25:00|21.62|21.32|21.62|21.32|21.65|21.35|21.61|21.31|0
1640842200000|2021-12-30 05:30:00|21.61|21.31|21.63|21.33|21.64|21.34|21.61|21.31|0
1640842500000|2021-12-30 05:35:00|21.64|21.34|21.63|21.33|21.64|21.34|21.62|21.32|0
1640842800000|2021-12-30 05:40:00|21.61|21.31|21.64|21.34|21.64|21.34|21.61|21.31|0
1640843100000|2021-12-30 05:45:00|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1640843400000|2021-12-30 05:50:00|21.63|21.33|21.64|21.34|21.64|21.34|21.63|21.33|0
1640843700000|2021-12-30 05:55:00|21.63|21.33|21.67|21.37|21.67|21.37|21.63|21.33|0
1640844000000|2021-12-30 06:00:00|21.66|21.36|21.66|21.36|21.67|21.37|21.66|21.36|0
1640844300000|2021-12-30 06:05:00|21.67|21.37|21.63|21.33|21.68|21.38|21.62|21.32|0
1640844600000|2021-12-30 06:10:00|21.62|21.32|21.61|21.31|21.63|21.33|21.57|21.27|0
1640844900000|2021-12-30 06:15:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1640845200000|2021-12-30 06:20:00|21.62|21.32|21.61|21.31|21.64|21.34|21.61|21.31|0
1640845500000|2021-12-30 06:25:00|21.59|21.29|21.61|21.31|21.61|21.31|21.57|21.27|0
1640845800000|2021-12-30 06:30:00|21.59|21.29|21.59|21.29|21.59|21.29|21.57|21.27|0
1640846100000|2021-12-30 06:35:00|21.61|21.31|21.59|21.29|21.61|21.31|21.57|21.27|0
1640846400000|2021-12-30 06:40:00|21.57|21.27|21.57|21.27|21.59|21.29|21.56|21.26|0
1640846700000|2021-12-30 06:45:00|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1640847000000|2021-12-30 06:50:00|21.61|21.31|21.59|21.29|21.62|21.32|21.56|21.26|0
1640847600000|2021-12-30 07:00:00|21.57|21.32|21.57|21.32|21.58|21.33|21.56|21.31|0
1640847900000|2021-12-30 07:05:00|21.58|21.33|21.6|21.35|21.6|21.42|21.5|21.32|0
1640848800000|2021-12-30 07:20:00|21.61|21.36|21.51|21.43|21.61|21.43|21.51|21.32|0
1640849100000|2021-12-30 07:25:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1640849400000|2021-12-30 07:30:00|21.46|21.38|21.38|21.3|21.46|21.38|21.38|21.3|1
1640849700000|2021-12-30 07:35:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1640850600000|2021-12-30 07:50:00|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|11
1640850900000|2021-12-30 07:55:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|15
1640851200000|2021-12-30 08:00:00|21.41|21.33|21.42|21.34|21.43|21.35|21.38|21.3|99
1640851500000|2021-12-30 08:05:00|21.44|21.36|21.47|21.39|21.47|21.39|21.4|21.32|71
1640851800000|2021-12-30 08:10:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|85
1640852100000|2021-12-30 08:15:00|21.45|21.37|21.38|21.3|21.45|21.37|21.38|21.3|78
1640852400000|2021-12-30 08:20:00|21.37|21.29|21.37|21.29|21.38|21.3|21.33|21.25|40
1640852700000|2021-12-30 08:25:00|21.36|21.28|21.38|21.3|21.38|21.3|21.33|21.25|73
1640853000000|2021-12-30 08:30:00|21.37|21.29|21.38|21.3|21.42|21.34|21.33|21.25|10
1640853300000|2021-12-30 08:35:00|21.42|21.34|21.43|21.35|21.43|21.35|21.38|21.3|43
1640853600000|2021-12-30 08:40:00|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|69
1640853900000|2021-12-30 08:45:00|21.35|21.27|21.3|21.22|21.35|21.27|21.28|21.2|74
1640854200000|2021-12-30 08:50:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|71
1640854500000|2021-12-30 08:55:00|||||||||7
1640854800000|2021-12-30 09:00:00|21.3|21.22|21.25|21.17|21.33|21.25|21.25|21.17|80
1640855100000|2021-12-30 09:05:00|21.27|21.19|21.25|21.17|21.28|21.2|21.25|21.17|63
1640855400000|2021-12-30 09:10:00|21.27|21.19|21.33|21.25|21.33|21.25|21.25|21.17|50
1640855700000|2021-12-30 09:15:00|21.32|21.24|21.28|21.2|21.32|21.24|21.25|21.17|36
1640856000000|2021-12-30 09:20:00|21.33|21.25|21.28|21.2|21.33|21.25|21.27|21.19|209
1640856300000|2021-12-30 09:25:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|143
1640856600000|2021-12-30 09:30:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|145
1640856900000|2021-12-30 09:35:00|21.18|21.1|21.15|21.07|21.2|21.12|21.12|21.04|60
1640857200000|2021-12-30 09:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|1
1640857500000|2021-12-30 09:45:00|21.17|21.09|21.2|21.12|21.24|21.16|21.17|21.09|60
1640857800000|2021-12-30 09:50:00|21.22|21.14|21.22|21.14|21.24|21.16|21.2|21.12|0
1640858100000|2021-12-30 09:55:00|21.24|21.16|21.24|21.16|21.24|21.16|21.2|21.12|4
1640858400000|2021-12-30 10:00:00|21.22|21.14|21.25|21.17|21.29|21.21|21.22|21.14|19
1640858700000|2021-12-30 10:05:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|1
1640859000000|2021-12-30 10:10:00|21.29|21.21|21.3|21.22|21.3|21.22|21.25|21.17|6
1640859300000|2021-12-30 10:15:00|21.29|21.21|21.25|21.17|21.3|21.22|21.25|21.17|2
1640859600000|2021-12-30 10:20:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|118
1640859900000|2021-12-30 10:25:00|||||||||3
1640860200000|2021-12-30 10:30:00|||||||||100
1640860500000|2021-12-30 10:35:00|21.25|21.17|21.24|21.16|21.29|21.21|21.2|21.12|163
1640860800000|2021-12-30 10:40:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|96
1640861100000|2021-12-30 10:45:00|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|210
1640861400000|2021-12-30 10:50:00|21.3|21.22|21.29|21.21|21.3|21.22|21.26|21.18|169
1640861700000|2021-12-30 10:55:00|21.3|21.22|21.22|21.14|21.3|21.22|21.22|21.14|164
1640862000000|2021-12-30 11:00:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|104
1640862300000|2021-12-30 11:05:00|21.2|21.12|21.19|21.11|21.22|21.14|21.18|21.1|215
1640862600000|2021-12-30 11:10:00|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|151
1640862900000|2021-12-30 11:15:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|125
1640863200000|2021-12-30 11:20:00|21.19|21.11|21.18|21.1|21.22|21.14|21.18|21.1|211
1640863500000|2021-12-30 11:25:00|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|112
1640863800000|2021-12-30 11:30:00|21.18|21.1|21.19|21.11|21.22|21.14|21.17|21.09|138
1640864100000|2021-12-30 11:35:00|21.18|21.1|21.14|21.06|21.18|21.1|21.11|21.03|226
1640864400000|2021-12-30 11:40:00|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|111
1640864700000|2021-12-30 11:45:00|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|294
1640865000000|2021-12-30 11:50:00|21.12|21.04|21.14|21.06|21.14|21.06|21.09|21.01|129
1640865300000|2021-12-30 11:55:00|21.1|21.02|21.11|21.03|21.14|21.06|21.1|21.02|184
1640865600000|2021-12-30 12:00:00|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|80
1640865900000|2021-12-30 12:05:00|21.17|21.09|21.11|21.03|21.19|21.11|21.11|21.03|103
1640866200000|2021-12-30 12:10:00|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|12
1640866500000|2021-12-30 12:15:00|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|64
1640866800000|2021-12-30 12:20:00|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|80
1640867100000|2021-12-30 12:25:00|||||||||4
1640867400000|2021-12-30 12:30:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|62
1640867700000|2021-12-30 12:35:00|||||||||7
1640868000000|2021-12-30 12:40:00|21.09|21.01|21.06|20.98|21.09|21.01|21.05|20.97|214
1640868300000|2021-12-30 12:45:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|18
1640868600000|2021-12-30 12:50:00|21.12|21.04|21.14|21.06|21.17|21.09|21.12|21.04|54
1640868900000|2021-12-30 12:55:00|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|3
1640869200000|2021-12-30 13:00:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|7
1640869500000|2021-12-30 13:05:00|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|65
1640869800000|2021-12-30 13:10:00|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|37
1640870100000|2021-12-30 13:15:00|21.16|21.08|21.18|21.1|21.18|21.1|21.14|21.06|14
1640870400000|2021-12-30 13:20:00|||||||||2
1640870700000|2021-12-30 13:25:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|19
1640871000000|2021-12-30 13:30:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|9
1640871300000|2021-12-30 13:35:00|21.09|21.01|21.08|21|21.12|21.04|21.08|21|58
1640871900000|2021-12-30 13:45:00|||||||||43
1640872500000|2021-12-30 13:55:00|21.04|20.96|21.04|20.96|21.04|20.96|20.99|20.91|104
1640872800000|2021-12-30 14:00:00|21.03|20.95|21.03|20.95|21.03|20.95|20.99|20.91|106
1640873400000|2021-12-30 14:10:00|||||||||5
1640873700000|2021-12-30 14:15:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|2
1640874000000|2021-12-30 14:20:00|21.08|21|21.03|20.95|21.08|21|21.03|20.95|218
1640874300000|2021-12-30 14:25:00|21.06|20.98|21.08|21|21.11|21.03|21.06|20.98|111
1640874600000|2021-12-30 14:30:00|21.09|21.01|20.98|20.9|21.09|21.01|20.98|20.9|248
1640874900000|2021-12-30 14:35:00|20.96|20.88|21.03|20.95|21.06|20.98|20.94|20.86|625
1640875200000|2021-12-30 14:40:00|21.01|20.93|21.06|20.98|21.08|21|20.99|20.91|204
1640875500000|2021-12-30 14:45:00|21.03|20.95|21.03|20.95|21.06|20.98|20.98|20.9|138
1640875800000|2021-12-30 14:50:00|21.06|20.98|21.06|20.98|21.07|20.99|21.03|20.95|39
1640876100000|2021-12-30 14:55:00|21.03|20.95|21.09|21.01|21.11|21.03|21.03|20.95|100
1640876400000|2021-12-30 15:00:00|21.07|20.99|21.06|20.98|21.07|20.99|21.01|20.93|148
1640876700000|2021-12-30 15:05:00|21.07|20.99|21.06|20.98|21.11|21.03|21.03|20.95|302
1640877000000|2021-12-30 15:10:00|21.08|21|21.06|20.98|21.11|21.03|21.06|20.98|246
1640877300000|2021-12-30 15:15:00|21.07|20.99|21.06|20.98|21.11|21.03|21.02|20.94|370
1640877600000|2021-12-30 15:20:00|21.08|21|21.05|20.97|21.11|21.03|21.03|20.95|166
1640877900000|2021-12-30 15:25:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|206
1640878200000|2021-12-30 15:30:00|21.04|20.96|20.98|20.9|21.06|20.98|20.98|20.9|213
1640878500000|2021-12-30 15:35:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|482
1640878800000|2021-12-30 15:40:00|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|457
1640879100000|2021-12-30 15:45:00|21.01|20.93|20.98|20.9|21.01|20.93|20.95|20.87|315
1640879400000|2021-12-30 15:50:00|20.96|20.88|20.91|20.83|20.98|20.9|20.86|20.78|432
1640879700000|2021-12-30 15:55:00|20.9|20.82|20.93|20.85|20.96|20.88|20.9|20.82|176
1640880000000|2021-12-30 16:00:00|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|310
1640880300000|2021-12-30 16:05:00|20.96|20.88|20.93|20.85|20.96|20.88|20.91|20.83|187
1640880600000|2021-12-30 16:10:00|20.96|20.88|20.95|20.87|20.96|20.88|20.91|20.83|660
1640880900000|2021-12-30 16:15:00|20.91|20.83|20.9|20.82|20.91|20.83|20.85|20.77|275
1640881200000|2021-12-30 16:20:00|20.91|20.83|20.9|20.82|20.95|20.87|20.9|20.82|454
1640881500000|2021-12-30 16:25:00|20.91|20.83|21|20.92|21|20.92|20.91|20.83|370
1640881800000|2021-12-30 16:30:00|20.95|20.87|20.96|20.88|21|20.92|20.95|20.87|121
1640882100000|2021-12-30 16:35:00|||||||||7
1640882400000|2021-12-30 16:40:00|21|20.92|21.01|20.93|21.05|20.97|20.96|20.88|117
1640882700000|2021-12-30 16:45:00|20.97|20.89|20.95|20.87|20.97|20.89|20.93|20.85|7
1640883000000|2021-12-30 16:50:00|20.93|20.85|20.95|20.87|20.96|20.88|20.92|20.84|106
1640883300000|2021-12-30 16:55:00|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|50
1640883900000|2021-12-30 17:05:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1640884200000|2021-12-30 17:10:00|20.92|20.84|20.96|20.88|21.01|20.93|20.92|20.84|22
1640884500000|2021-12-30 17:15:00|21|20.92|21|20.92|21|20.92|20.96|20.88|14
1640884800000|2021-12-30 17:20:00|||||||||4
1640885100000|2021-12-30 17:25:00|20.98|20.9|20.95|20.87|21|20.92|20.95|20.87|5
1640885400000|2021-12-30 17:30:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|8
1640886000000|2021-12-30 17:40:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|27
1640886300000|2021-12-30 17:45:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|2
1640886900000|2021-12-30 17:55:00|20.93|20.85|20.92|20.84|20.95|20.87|20.92|20.84|9
1640887500000|2021-12-30 18:05:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1640888100000|2021-12-30 18:15:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|53
1640888400000|2021-12-30 18:20:00|20.93|20.85|20.92|20.84|20.93|20.85|20.88|20.8|8
1640888700000|2021-12-30 18:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1640889000000|2021-12-30 18:30:00|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|2
1640889900000|2021-12-30 18:45:00|20.87|20.79|20.83|20.75|20.88|20.8|20.83|20.75|18
1640890500000|2021-12-30 18:55:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1640890800000|2021-12-30 19:00:00|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|5
1640892300000|2021-12-30 19:25:00|||||||||1
1640892600000|2021-12-30 19:30:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1640892900000|2021-12-30 19:35:00|||||||||2
1640893200000|2021-12-30 19:40:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|13
1640893500000|2021-12-30 19:45:00|||||||||3
1640893800000|2021-12-30 19:50:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|19
1640894100000|2021-12-30 19:55:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|17
1640894400000|2021-12-30 20:00:00|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1640894700000|2021-12-30 20:05:00|20.85|20.77|20.88|20.8|20.88|20.8|20.84|20.76|2
1640895000000|2021-12-30 20:10:00|20.86|20.78|20.89|20.81|20.93|20.85|20.85|20.77|3
1640895300000|2021-12-30 20:15:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1640895600000|2021-12-30 20:20:00|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1640895900000|2021-12-30 20:25:00|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1640896200000|2021-12-30 20:30:00|20.89|20.81|20.9|20.82|20.92|20.84|20.89|20.81|32
1640896500000|2021-12-30 20:35:00|20.89|20.81|20.97|20.89|21|20.92|20.89|20.81|10
1640896800000|2021-12-30 20:40:00|20.98|20.9|21.07|20.99|21.07|20.99|20.98|20.9|11
1640897100000|2021-12-30 20:45:00|21.1|21.02|21.2|21.12|21.22|21.14|21.07|20.99|17
1640897400000|2021-12-30 20:50:00|21.22|21.14|21.18|21.1|21.32|21.24|21.07|20.99|25
1640897700000|2021-12-30 20:55:00|21.2|21.12|21.3|21|21.32|21.24|21.16|20.98|22
1641168900000|2022-01-03 00:15:00|21.42|21.12|20.92|20.67|21.42|21.12|20.91|20.66|0
1641169200000|2022-01-03 00:20:00|20.91|20.66|20.98|20.68|20.99|20.69|20.58|20.39|115
1641169500000|2022-01-03 00:25:00|20.99|20.69|20.84|20.54|20.99|20.9|20.84|20.54|1
1641169800000|2022-01-03 00:30:00|20.79|20.49|20.84|20.54|20.85|20.55|20.79|20.49|0
1641170400000|2022-01-03 00:40:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1641170700000|2022-01-03 00:45:00|20.86|20.56|20.82|20.52|20.86|20.56|20.8|20.5|0
1641171000000|2022-01-03 00:50:00|20.8|20.5|20.86|20.56|20.87|20.61|20.8|20.5|0
1641171300000|2022-01-03 00:55:00|20.87|20.57|20.85|20.55|20.87|20.57|20.84|20.54|0
1641171600000|2022-01-03 01:00:00|20.84|20.54|20.85|20.55|20.86|20.59|20.84|20.54|1
1641171900000|2022-01-03 01:05:00|20.86|20.56|20.85|20.55|20.87|20.57|20.84|20.54|0
1641172200000|2022-01-03 01:10:00|20.84|20.54|20.8|20.55|20.84|20.55|20.8|20.51|0
1641172500000|2022-01-03 01:15:00|20.81|20.51|20.8|20.55|20.83|20.55|20.8|20.51|0
1641172800000|2022-01-03 01:20:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1641173100000|2022-01-03 01:25:00|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1641173400000|2022-01-03 01:30:00|20.81|20.56|20.84|20.59|20.84|20.59|20.8|20.55|0
1641173700000|2022-01-03 01:35:00|20.82|20.57|20.89|20.64|20.92|20.71|20.74|20.57|4
1641174000000|2022-01-03 01:40:00|20.88|20.63|20.98|20.73|21.02|20.75|20.83|20.63|1
1641174300000|2022-01-03 01:45:00|20.97|20.72|20.98|20.68|21.02|20.73|20.96|20.67|1
1641174600000|2022-01-03 01:50:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1641174900000|2022-01-03 01:55:00|20.96|20.71|20.98|20.68|20.98|20.72|20.96|20.67|0
1641175200000|2022-01-03 02:00:00|20.97|20.72|20.97|20.72|20.98|20.73|20.97|20.68|0
1641175500000|2022-01-03 02:05:00|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|1
1641175800000|2022-01-03 02:10:00|20.98|20.68|20.89|20.81|21.01|20.84|20.89|20.68|3
1641176100000|2022-01-03 02:15:00|20.94|20.69|20.94|20.69|20.94|20.69|20.93|20.68|1
1641176400000|2022-01-03 02:20:00|20.93|20.68|20.93|20.68|20.94|20.69|20.92|20.67|0
1641176700000|2022-01-03 02:25:00|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1641177000000|2022-01-03 02:30:00|20.94|20.69|20.86|20.78|20.94|20.8|20.86|20.69|2
1641177300000|2022-01-03 02:35:00|20.9|20.65|20.94|20.69|20.94|20.69|20.9|20.65|1
1641177600000|2022-01-03 02:40:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|1
1641177900000|2022-01-03 02:45:00|20.94|20.69|20.91|20.66|20.94|20.76|20.84|20.61|2
1641178200000|2022-01-03 02:50:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1641178500000|2022-01-03 02:55:00|20.9|20.65|20.93|20.63|20.93|20.67|20.9|20.63|1
1641178800000|2022-01-03 03:00:00|20.92|20.67|20.96|20.66|20.96|20.67|20.88|20.59|1
1641179100000|2022-01-03 03:05:00|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1641179400000|2022-01-03 03:10:00|20.91|20.61|20.94|20.69|20.94|20.69|20.91|20.61|0
1641179700000|2022-01-03 03:15:00|20.95|20.7|21.04|20.74|21.06|20.76|20.94|20.69|1
1641180000000|2022-01-03 03:20:00|21.02|20.72|21.03|20.73|21.04|20.74|21.02|20.72|0
1641180300000|2022-01-03 03:25:00|21.02|20.72|20.95|20.7|21.03|20.73|20.95|20.7|0
1641180600000|2022-01-03 03:30:00|20.93|20.63|20.9|20.65|20.95|20.7|20.9|20.62|0
1641180900000|2022-01-03 03:35:00|20.92|20.62|20.98|20.73|20.99|20.73|20.9|20.62|1
1641181200000|2022-01-03 03:40:00|20.99|20.68|20.97|20.67|20.99|20.69|20.94|20.67|0
1641181500000|2022-01-03 03:45:00|20.94|20.69|20.94|20.69|20.98|20.7|20.94|20.68|0
1641181800000|2022-01-03 03:50:00|20.93|20.68|20.9|20.65|20.94|20.69|20.9|20.62|1
1641182100000|2022-01-03 03:55:00|20.89|20.64|20.88|20.63|20.89|20.64|20.87|20.62|0
1641182400000|2022-01-03 04:00:00|20.81|20.73|20.93|20.68|20.94|20.73|20.81|20.63|1
1641182700000|2022-01-03 04:05:00|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1641183000000|2022-01-03 04:10:00|20.89|20.64|20.94|20.64|20.94|20.68|20.89|20.63|1
1641183300000|2022-01-03 04:15:00|20.93|20.68|20.94|20.64|20.95|20.68|20.93|20.64|0
1641183600000|2022-01-03 04:20:00|20.92|20.62|20.91|20.66|20.92|20.66|20.91|20.62|0
1641183900000|2022-01-03 04:25:00|20.92|20.62|20.91|20.66|20.92|20.66|20.89|20.62|0
1641184200000|2022-01-03 04:30:00|20.94|20.64|20.94|20.64|20.94|20.68|20.92|20.62|1
1641184500000|2022-01-03 04:35:00|20.92|20.62|20.94|20.64|20.94|20.66|20.91|20.62|0
1641184800000|2022-01-03 04:40:00|20.93|20.63|20.94|20.64|20.94|20.66|20.91|20.62|1
1641185100000|2022-01-03 04:45:00|20.93|20.63|20.94|20.64|20.94|20.64|20.92|20.62|0
1641185400000|2022-01-03 04:50:00|20.93|20.63|20.91|20.66|20.93|20.66|20.91|20.62|0
1641185700000|2022-01-03 04:55:00|20.96|20.64|20.94|20.64|20.96|20.68|20.93|20.64|1
1641186000000|2022-01-03 05:00:00|20.93|20.63|20.9|20.65|20.94|20.66|20.9|20.62|0
1641186300000|2022-01-03 05:05:00|||||||||1
1641186600000|2022-01-03 05:10:00|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1641186900000|2022-01-03 05:15:00|20.88|20.63|20.88|20.63|20.9|20.65|20.88|20.63|0
1641187200000|2022-01-03 05:20:00|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|1
1641187500000|2022-01-03 05:25:00|20.9|20.6|20.87|20.62|20.9|20.62|20.86|20.6|0
1641188100000|2022-01-03 05:35:00|20.8|20.72|20.87|20.62|20.87|20.72|20.8|20.58|1
1641188400000|2022-01-03 05:40:00|20.85|20.6|20.83|20.58|20.86|20.61|20.83|20.58|0
1641188700000|2022-01-03 05:45:00|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|1
1641189000000|2022-01-03 05:50:00|20.85|20.6|20.85|20.6|20.85|20.6|20.83|20.58|0
1641189300000|2022-01-03 05:55:00|20.84|20.59|20.85|20.6|20.85|20.6|20.84|20.59|0
1641189600000|2022-01-03 06:00:00|20.84|20.59|20.84|20.59|20.89|20.6|20.84|20.59|1
1641189900000|2022-01-03 06:05:00|20.85|20.6|20.85|20.6|20.85|20.6|20.84|20.59|1
1641190200000|2022-01-03 06:10:00|20.86|20.61|20.86|20.61|20.86|20.61|20.85|20.6|0
1641190500000|2022-01-03 06:15:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|1
1641190800000|2022-01-03 06:20:00|20.86|20.61|20.87|20.62|20.87|20.62|20.86|20.61|0
1641191100000|2022-01-03 06:25:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1641191400000|2022-01-03 06:30:00|20.79|20.71|20.93|20.68|20.93|20.77|20.79|20.66|2
1641191700000|2022-01-03 06:35:00|20.94|20.69|20.97|20.72|20.99|20.81|20.89|20.69|0
1641192000000|2022-01-03 06:40:00|20.96|20.71|20.92|20.67|20.96|20.78|20.85|20.67|0
1641192300000|2022-01-03 06:45:00|20.85|20.77|20.85|20.77|20.92|20.78|20.85|20.67|0
1641192600000|2022-01-03 06:50:00|20.84|20.76|20.82|20.74|20.95|20.76|20.82|20.69|1
1641192900000|2022-01-03 06:55:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|3
1641193200000|2022-01-03 07:00:00|20.84|20.76|20.85|20.77|20.88|20.8|20.83|20.75|64
1641193500000|2022-01-03 07:05:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1641193800000|2022-01-03 07:10:00|20.85|20.77|20.87|20.79|20.88|20.8|20.85|20.77|6
1641194100000|2022-01-03 07:15:00|20.86|20.78|20.92|20.84|20.93|20.85|20.86|20.78|10
1641194400000|2022-01-03 07:20:00|20.93|20.85|20.93|20.85|20.95|20.87|20.92|20.84|0
1641194700000|2022-01-03 07:25:00|20.96|20.88|20.93|20.85|20.97|20.89|20.92|20.84|6
1641195000000|2022-01-03 07:30:00|20.92|20.84|20.87|20.79|20.93|20.85|20.86|20.78|22
1641195300000|2022-01-03 07:35:00|20.86|20.78|20.88|20.8|20.91|20.83|20.86|20.78|50
1641195600000|2022-01-03 07:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.85|20.77|17
1641195900000|2022-01-03 07:45:00|20.85|20.77|20.82|20.74|20.86|20.78|20.81|20.73|13
1641196200000|2022-01-03 07:50:00|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|6
1641196500000|2022-01-03 07:55:00|20.77|20.69|20.71|20.63|20.78|20.7|20.66|20.58|64
1641196800000|2022-01-03 08:00:00|20.73|20.65|20.66|20.58|20.73|20.65|20.58|20.5|355
1641197100000|2022-01-03 08:05:00|20.65|20.57|20.71|20.63|20.72|20.64|20.58|20.5|163
1641197400000|2022-01-03 08:10:00|20.7|20.62|20.66|20.58|20.73|20.65|20.63|20.55|108
1641197700000|2022-01-03 08:15:00|20.65|20.57|20.68|20.6|20.71|20.63|20.61|20.53|3
1641198000000|2022-01-03 08:20:00|20.71|20.63|20.63|20.55|20.71|20.63|20.61|20.53|36
1641198300000|2022-01-03 08:25:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|169
1641198600000|2022-01-03 08:30:00|20.65|20.57|20.68|20.6|20.73|20.65|20.63|20.55|251
1641198900000|2022-01-03 08:35:00|20.67|20.59|20.66|20.58|20.68|20.6|20.61|20.53|86
1641199200000|2022-01-03 08:40:00|20.67|20.59|20.63|20.55|20.68|20.6|20.58|20.5|333
1641199500000|2022-01-03 08:45:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|106
1641199800000|2022-01-03 08:50:00|20.68|20.6|20.67|20.59|20.71|20.63|20.66|20.58|74
1641200100000|2022-01-03 08:55:00|20.68|20.6|20.68|20.6|20.71|20.63|20.63|20.55|604
1641200400000|2022-01-03 09:00:00|20.67|20.59|20.68|20.6|20.68|20.6|20.63|20.55|16
1641200700000|2022-01-03 09:05:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|10
1641201000000|2022-01-03 09:10:00|20.62|20.54|20.58|20.5|20.62|20.54|20.53|20.45|317
1641201300000|2022-01-03 09:15:00|20.57|20.49|20.71|20.63|20.71|20.63|20.57|20.49|123
1641201600000|2022-01-03 09:20:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|21
1641201900000|2022-01-03 09:25:00|20.62|20.54|20.66|20.58|20.71|20.63|20.61|20.53|109
1641202200000|2022-01-03 09:30:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|6
1641202500000|2022-01-03 09:35:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|6
1641202800000|2022-01-03 09:40:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1641203100000|2022-01-03 09:45:00|20.7|20.62|20.63|20.55|20.71|20.63|20.63|20.55|14
1641203400000|2022-01-03 09:50:00|20.62|20.54|20.61|20.53|20.63|20.55|20.58|20.5|8
1641203700000|2022-01-03 09:55:00|20.6|20.52|20.61|20.53|20.61|20.53|20.58|20.5|41
1641204000000|2022-01-03 10:00:00|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|7
1641204300000|2022-01-03 10:05:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|8
1641204600000|2022-01-03 10:10:00|20.53|20.45|20.56|20.48|20.56|20.48|20.52|20.44|85
1641204900000|2022-01-03 10:15:00|20.55|20.47|20.53|20.45|20.56|20.48|20.52|20.44|48
1641205200000|2022-01-03 10:20:00|20.54|20.46|20.54|20.46|20.54|20.46|20.49|20.41|29
1641205500000|2022-01-03 10:25:00|20.52|20.44|20.52|20.44|20.54|20.46|20.51|20.43|0
1641205800000|2022-01-03 10:30:00|20.51|20.43|20.52|20.44|20.54|20.46|20.49|20.41|55
1641206100000|2022-01-03 10:35:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|4
1641206400000|2022-01-03 10:40:00|||||||||8
1641207000000|2022-01-03 10:50:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|6
1641207300000|2022-01-03 10:55:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|313
1641207600000|2022-01-03 11:00:00|20.47|20.39|20.46|20.38|20.51|20.43|20.46|20.38|69
1641207900000|2022-01-03 11:05:00|||||||||1
1641208200000|2022-01-03 11:10:00|20.44|20.36|20.48|20.4|20.49|20.41|20.44|20.36|382
1641208500000|2022-01-03 11:15:00|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|49
1641208800000|2022-01-03 11:20:00|||||||||1
1641209100000|2022-01-03 11:25:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|19
1641209400000|2022-01-03 11:30:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|2
1641209700000|2022-01-03 11:35:00|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|3
1641210000000|2022-01-03 11:40:00|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|19
1641210300000|2022-01-03 11:45:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|11
1641210600000|2022-01-03 11:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|30
1641210900000|2022-01-03 11:55:00|||||||||1
1641211200000|2022-01-03 12:00:00|||||||||1
1641211500000|2022-01-03 12:05:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|247
1641211800000|2022-01-03 12:10:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|8
1641212400000|2022-01-03 12:20:00|||||||||1
1641212700000|2022-01-03 12:25:00|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|5
1641213000000|2022-01-03 12:30:00|20.54|20.46|20.57|20.49|20.59|20.51|20.53|20.45|70
1641213300000|2022-01-03 12:35:00|20.55|20.47|20.54|20.46|20.57|20.49|20.54|20.46|7
1641213600000|2022-01-03 12:40:00|||||||||6
1641213900000|2022-01-03 12:45:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|12
1641214500000|2022-01-03 12:55:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|141
1641214800000|2022-01-03 13:00:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|36
1641215100000|2022-01-03 13:05:00|20.53|20.45|20.57|20.49|20.57|20.49|20.52|20.44|3
1641215400000|2022-01-03 13:10:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|28
1641215700000|2022-01-03 13:15:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|103
1641216000000|2022-01-03 13:20:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|99
1641216300000|2022-01-03 13:25:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|2
1641217200000|2022-01-03 13:40:00|||||||||1
1641217500000|2022-01-03 13:45:00|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|351
1641217800000|2022-01-03 13:50:00|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|30
1641218100000|2022-01-03 13:55:00|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|132
1641218400000|2022-01-03 14:00:00|20.67|20.59|20.73|20.65|20.74|20.66|20.67|20.59|383
1641218700000|2022-01-03 14:05:00|20.72|20.64|20.7|20.62|20.77|20.69|20.7|20.62|138
1641219000000|2022-01-03 14:10:00|20.72|20.64|20.7|20.62|20.75|20.67|20.65|20.57|137
1641219300000|2022-01-03 14:15:00|20.68|20.6|20.62|20.54|20.7|20.62|20.6|20.52|16
1641219600000|2022-01-03 14:20:00|20.61|20.53|20.73|20.65|20.77|20.69|20.61|20.53|478
1641219900000|2022-01-03 14:25:00|20.75|20.67|20.82|20.74|20.82|20.74|20.72|20.64|47
1641220200000|2022-01-03 14:30:00|20.8|20.72|20.67|20.59|20.82|20.74|20.67|20.59|202
1641220500000|2022-01-03 14:35:00|20.66|20.58|20.6|20.52|20.67|20.59|20.52|20.44|494
1641220800000|2022-01-03 14:40:00|20.57|20.49|20.65|20.57|20.68|20.6|20.57|20.49|192
1641221100000|2022-01-03 14:45:00|20.67|20.59|21.03|20.95|21.07|20.99|20.65|20.57|434
1641221400000|2022-01-03 14:50:00|21.02|20.94|20.97|20.89|21.16|21.08|20.85|20.77|494
1641221700000|2022-01-03 14:55:00|21|20.92|21.02|20.94|21.1|21.02|20.91|20.83|265
1641222000000|2022-01-03 15:00:00|21|20.92|20.9|20.82|21.05|20.97|20.82|20.74|311
1641222300000|2022-01-03 15:05:00|20.95|20.87|20.92|20.84|21|20.92|20.85|20.77|321
1641222600000|2022-01-03 15:10:00|20.91|20.83|20.7|20.62|20.91|20.83|20.7|20.62|99
1641222900000|2022-01-03 15:15:00|20.71|20.63|20.74|20.66|20.75|20.67|20.7|20.62|100
1641223200000|2022-01-03 15:20:00|20.75|20.67|20.7|20.62|20.82|20.74|20.7|20.62|85
1641223500000|2022-01-03 15:25:00|20.69|20.61|20.67|20.59|20.7|20.62|20.65|20.57|93
1641223800000|2022-01-03 15:30:00|20.66|20.58|20.72|20.64|20.82|20.74|20.65|20.57|304
1641224100000|2022-01-03 15:35:00|20.7|20.62|20.77|20.69|20.79|20.71|20.7|20.62|90
1641224400000|2022-01-03 15:40:00|20.79|20.71|20.77|20.69|20.79|20.71|20.7|20.62|112
1641224700000|2022-01-03 15:45:00|20.8|20.72|20.69|20.61|20.82|20.74|20.65|20.57|131
1641225000000|2022-01-03 15:50:00|20.7|20.62|20.75|20.67|20.77|20.69|20.69|20.61|119
1641225300000|2022-01-03 15:55:00|20.74|20.66|20.69|20.61|20.77|20.69|20.69|20.61|39
1641225600000|2022-01-03 16:00:00|20.65|20.57|20.72|20.64|20.72|20.64|20.65|20.57|77
1641225900000|2022-01-03 16:05:00|20.71|20.63|20.77|20.69|20.8|20.72|20.67|20.59|111
1641226200000|2022-01-03 16:10:00|20.76|20.68|20.87|20.79|20.87|20.79|20.76|20.68|119
1641226500000|2022-01-03 16:15:00|20.91|20.83|20.84|20.76|20.92|20.84|20.82|20.74|266
1641226800000|2022-01-03 16:20:00|20.85|20.77|20.88|20.8|20.93|20.85|20.85|20.77|1221
1641227100000|2022-01-03 16:25:00|20.85|20.77|20.8|20.72|20.88|20.8|20.79|20.71|1203
1641227400000|2022-01-03 16:30:00|20.75|20.67|20.78|20.7|20.8|20.72|20.7|20.62|468
1641227700000|2022-01-03 16:35:00|20.79|20.71|21.03|20.95|21.08|21|20.79|20.71|157
1641228000000|2022-01-03 16:40:00|21|20.92|20.88|20.8|21|20.92|20.88|20.8|54
1641228300000|2022-01-03 16:45:00|20.89|20.81|20.83|20.75|20.9|20.82|20.75|20.67|71
1641228600000|2022-01-03 16:50:00|20.84|20.76|20.78|20.7|20.88|20.8|20.76|20.68|32
1641228900000|2022-01-03 16:55:00|20.76|20.68|20.74|20.66|20.83|20.75|20.73|20.65|27
1641229200000|2022-01-03 17:00:00|20.75|20.67|20.75|20.67|20.84|20.76|20.74|20.66|29
1641229500000|2022-01-03 17:05:00|20.74|20.66|20.7|20.62|20.83|20.75|20.69|20.61|27
1641229800000|2022-01-03 17:10:00|20.71|20.63|20.74|20.66|20.8|20.72|20.7|20.62|23
1641230100000|2022-01-03 17:15:00|20.75|20.67|20.75|20.67|20.78|20.7|20.7|20.62|27
1641230400000|2022-01-03 17:20:00|20.74|20.66|20.66|20.58|20.75|20.67|20.65|20.57|54
1641230700000|2022-01-03 17:25:00|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|5
1641231000000|2022-01-03 17:30:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1641231300000|2022-01-03 17:35:00|20.66|20.58|20.74|20.66|20.75|20.67|20.65|20.57|13
1641231600000|2022-01-03 17:40:00|20.75|20.67|20.75|20.67|20.79|20.71|20.74|20.66|2
1641231900000|2022-01-03 17:45:00|20.73|20.65|20.68|20.6|20.75|20.67|20.68|20.6|4
1641232200000|2022-01-03 17:50:00|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|1
1641232500000|2022-01-03 17:55:00|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|6
1641232800000|2022-01-03 18:00:00|20.68|20.6|20.67|20.59|20.75|20.67|20.65|20.57|2
1641233100000|2022-01-03 18:05:00|20.65|20.57|20.73|20.65|20.75|20.67|20.65|20.57|31
1641233400000|2022-01-03 18:10:00|20.72|20.64|20.69|20.61|20.75|20.67|20.64|20.56|34
1641233700000|2022-01-03 18:15:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1641234000000|2022-01-03 18:20:00|20.63|20.55|20.63|20.55|20.64|20.56|20.62|20.54|7
1641234600000|2022-01-03 18:30:00|20.64|20.56|20.65|20.57|20.67|20.59|20.63|20.55|4
1641234900000|2022-01-03 18:35:00|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|9
1641235200000|2022-01-03 18:40:00|20.63|20.55|20.6|20.52|20.64|20.56|20.59|20.51|16
1641235500000|2022-01-03 18:45:00|20.62|20.54|20.62|20.54|20.65|20.57|20.6|20.52|49
1641235800000|2022-01-03 18:50:00|20.6|20.52|20.62|20.54|20.63|20.55|20.6|20.52|0
1641236100000|2022-01-03 18:55:00|20.6|20.52|20.63|20.55|20.64|20.56|20.58|20.5|1
1641236400000|2022-01-03 19:00:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1641236700000|2022-01-03 19:05:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|1
1641237000000|2022-01-03 19:10:00|20.64|20.56|20.64|20.56|20.68|20.6|20.64|20.56|3
1641237300000|2022-01-03 19:15:00|20.66|20.58|20.64|20.56|20.66|20.58|20.62|20.54|12
1641237600000|2022-01-03 19:20:00|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|0
1641237900000|2022-01-03 19:25:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1641238200000|2022-01-03 19:30:00|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|1
1641238500000|2022-01-03 19:35:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|5
1641238800000|2022-01-03 19:40:00|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|37
1641239100000|2022-01-03 19:45:00|20.62|20.54|20.63|20.55|20.63|20.55|20.59|20.51|13
1641239400000|2022-01-03 19:50:00|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|0
1641239700000|2022-01-03 19:55:00|20.64|20.56|20.63|20.55|20.66|20.58|20.63|20.55|27
1641240000000|2022-01-03 20:00:00|20.64|20.56|20.67|20.59|20.69|20.61|20.63|20.55|4
1641240300000|2022-01-03 20:05:00|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|1
1641240600000|2022-01-03 20:10:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|4
1641240900000|2022-01-03 20:15:00|||||||||3
1641241500000|2022-01-03 20:25:00|||||||||19
1641241800000|2022-01-03 20:30:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|15
1641242100000|2022-01-03 20:35:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|4
1641242400000|2022-01-03 20:40:00|20.62|20.54|20.71|20.63|20.73|20.65|20.62|20.54|3
1641242700000|2022-01-03 20:45:00|20.72|20.64|20.65|20.57|20.72|20.64|20.65|20.57|0
1641243000000|2022-01-03 20:50:00|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|28
1641243300000|2022-01-03 20:55:00|20.65|20.57|20.5|20.42|20.67|20.59|20.48|20.4|84
1641255300000|2022-01-04 00:15:00|21.14|21.06|20.65|20.4|21.24|21.06|20.58|20.39|1
1641255600000|2022-01-04 00:20:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1641255900000|2022-01-04 00:25:00|20.85|20.55|20.85|20.6|20.88|20.6|20.84|20.55|2
1641256200000|2022-01-04 00:30:00|20.88|20.58|20.85|20.6|20.89|20.6|20.84|20.58|0
1641256500000|2022-01-04 00:35:00|20.89|20.59|20.9|20.6|20.9|20.6|20.89|20.59|0
1641256800000|2022-01-04 00:40:00|20.91|20.61|20.9|20.6|20.91|20.61|20.89|20.59|0
1641257100000|2022-01-04 00:45:00|20.86|20.61|20.85|20.6|20.86|20.61|20.85|20.6|0
1641257400000|2022-01-04 00:50:00|20.81|20.56|20.79|20.49|20.82|20.56|20.79|20.49|0
1641257700000|2022-01-04 00:55:00|20.8|20.5|20.75|20.45|20.82|20.52|20.75|20.45|0
1641258000000|2022-01-04 01:00:00|20.78|20.48|20.77|20.47|20.78|20.48|20.75|20.45|0
1641258300000|2022-01-04 01:05:00|20.75|20.45|20.77|20.47|20.79|20.49|20.75|20.45|0
1641258600000|2022-01-04 01:10:00|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1641258900000|2022-01-04 01:15:00|20.75|20.45|20.75|20.45|20.77|20.47|20.75|20.45|0
1641259200000|2022-01-04 01:20:00|20.78|20.48|20.77|20.47|20.79|20.49|20.75|20.45|0
1641259500000|2022-01-04 01:25:00|20.75|20.45|20.77|20.47|20.78|20.48|20.75|20.45|0
1641259800000|2022-01-04 01:30:00|20.78|20.48|20.73|20.48|20.78|20.48|20.72|20.47|0
1641260100000|2022-01-04 01:35:00|20.77|20.47|20.72|20.47|20.77|20.48|20.72|20.45|0
1641260400000|2022-01-04 01:40:00|20.75|20.45|20.73|20.48|20.77|20.48|20.72|20.45|0
1641260700000|2022-01-04 01:45:00|20.77|20.47|20.73|20.48|20.77|20.48|20.72|20.45|0
1641261000000|2022-01-04 01:50:00|20.77|20.47|20.73|20.48|20.77|20.48|20.73|20.47|0
1641261300000|2022-01-04 01:55:00|20.77|20.47|20.77|20.47|20.79|20.49|20.73|20.46|0
1641261600000|2022-01-04 02:00:00|20.73|20.48|20.73|20.48|20.77|20.48|20.72|20.47|0
1641261900000|2022-01-04 02:05:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1641262200000|2022-01-04 02:10:00|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641262500000|2022-01-04 02:15:00|20.79|20.49|20.77|20.47|20.79|20.49|20.73|20.47|0
1641263100000|2022-01-04 02:25:00|20.78|20.48|20.77|20.47|20.78|20.48|20.77|20.47|0
1641263400000|2022-01-04 02:30:00|20.73|20.48|20.77|20.47|20.77|20.48|20.73|20.47|0
1641263700000|2022-01-04 02:35:00|20.79|20.49|20.77|20.47|20.79|20.49|20.76|20.46|0
1641264000000|2022-01-04 02:40:00|20.73|20.48|20.73|20.48|20.77|20.48|20.73|20.47|0
1641264300000|2022-01-04 02:45:00|20.77|20.47|20.73|20.48|20.77|20.48|20.72|20.47|0
1641264600000|2022-01-04 02:50:00|20.77|20.47|20.72|20.47|20.77|20.48|20.72|20.46|0
1641264900000|2022-01-04 02:55:00|20.76|20.46|20.72|20.47|20.77|20.48|20.72|20.46|10
1641265200000|2022-01-04 03:00:00|20.76|20.46|20.76|20.46|20.76|20.47|20.72|20.46|20
1641265500000|2022-01-04 03:05:00|20.72|20.47|20.71|20.46|20.76|20.48|20.71|20.45|0
1641265800000|2022-01-04 03:10:00|20.73|20.48|20.71|20.46|20.77|20.48|20.71|20.46|0
1641266100000|2022-01-04 03:15:00|20.77|20.47|20.71|20.46|20.77|20.47|20.71|20.46|0
1641266400000|2022-01-04 03:20:00|20.77|20.47|20.7|20.45|20.77|20.48|20.7|20.45|0
1641266700000|2022-01-04 03:25:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267000000|2022-01-04 03:30:00|20.71|20.46|20.7|20.45|20.72|20.47|20.7|20.45|0
1641267300000|2022-01-04 03:35:00|20.73|20.48|20.7|20.45|20.77|20.48|20.7|20.45|0
1641267600000|2022-01-04 03:40:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641267900000|2022-01-04 03:45:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268200000|2022-01-04 03:50:00|20.71|20.46|20.7|20.45|20.72|20.47|20.7|20.45|0
1641268500000|2022-01-04 03:55:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641268800000|2022-01-04 04:00:00|20.71|20.46|20.71|20.46|20.71|20.46|20.7|20.45|20
1641269100000|2022-01-04 04:05:00|||||||||20
1641269400000|2022-01-04 04:10:00|20.72|20.47|20.71|20.46|20.77|20.49|20.71|20.46|0
1641269700000|2022-01-04 04:15:00|20.74|20.49|20.71|20.46|20.74|20.49|20.71|20.46|0
1641270000000|2022-01-04 04:20:00|20.77|20.47|20.69|20.44|20.77|20.51|20.59|20.44|0
1641270300000|2022-01-04 04:25:00|20.7|20.45|20.7|20.45|20.71|20.46|20.69|20.44|10
1641270600000|2022-01-04 04:30:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641270900000|2022-01-04 04:35:00|20.71|20.46|20.7|20.45|20.71|20.46|20.7|20.45|0
1641271200000|2022-01-04 04:40:00|20.74|20.49|20.69|20.44|20.74|20.49|20.69|20.44|0
1641271500000|2022-01-04 04:45:00|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641271800000|2022-01-04 04:50:00|20.7|20.45|20.69|20.44|20.7|20.45|20.69|20.44|0
1641272400000|2022-01-04 05:00:00|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641272700000|2022-01-04 05:05:00|20.72|20.47|20.69|20.44|20.72|20.47|20.69|20.44|0
1641273000000|2022-01-04 05:10:00|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1641273300000|2022-01-04 05:15:00|20.71|20.46|20.69|20.44|20.73|20.51|20.58|20.43|0
1641273600000|2022-01-04 05:20:00|20.58|20.5|20.58|20.5|20.69|20.51|20.58|20.43|0
1641273900000|2022-01-04 05:25:00|20.68|20.43|20.58|20.5|20.69|20.51|20.58|20.4|0
1641274200000|2022-01-04 05:30:00|20.53|20.45|20.58|20.5|20.65|20.5|20.53|20.38|5
1641274500000|2022-01-04 05:35:00|20.65|20.4|20.69|20.44|20.69|20.5|20.57|20.39|0
1641274800000|2022-01-04 05:40:00|20.58|20.5|20.64|20.39|20.65|20.5|20.58|20.39|0
1641275100000|2022-01-04 05:45:00|||||||||10
1641275400000|2022-01-04 05:50:00|||||||||10
1641275700000|2022-01-04 05:55:00|||||||||10
1641276900000|2022-01-04 06:15:00|20.53|20.45|20.54|20.46|20.64|20.46|20.53|20.38|0
1641277200000|2022-01-04 06:20:00|20.53|20.45|20.64|20.39|20.64|20.45|20.53|20.38|0
1641277500000|2022-01-04 06:25:00|20.65|20.4|20.53|20.45|20.65|20.46|20.53|20.39|0
1641277800000|2022-01-04 06:30:00|20.54|20.46|20.53|20.45|20.64|20.46|20.53|20.38|0
1641278100000|2022-01-04 06:35:00|20.56|20.48|20.64|20.39|20.65|20.48|20.56|20.39|0
1641278400000|2022-01-04 06:40:00|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|0
1641278700000|2022-01-04 06:45:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|0
1641279000000|2022-01-04 06:50:00|20.56|20.48|20.51|20.43|20.64|20.48|20.51|20.37|0
1641279300000|2022-01-04 06:55:00|20.52|20.44|20.52|20.44|20.53|20.45|20.51|20.43|0
1641279600000|2022-01-04 07:00:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|21
1641279900000|2022-01-04 07:05:00|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|0
1641280200000|2022-01-04 07:10:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1641280500000|2022-01-04 07:15:00|20.46|20.38|20.47|20.39|20.48|20.4|20.46|20.38|0
1641280800000|2022-01-04 07:20:00|20.51|20.43|20.48|20.4|20.51|20.43|20.47|20.39|338
1641281100000|2022-01-04 07:25:00|20.46|20.38|20.46|20.38|20.51|20.43|20.46|20.38|56
1641281400000|2022-01-04 07:30:00|||||||||2
1641281700000|2022-01-04 07:35:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|34
1641282000000|2022-01-04 07:40:00|20.46|20.38|20.42|20.34|20.48|20.4|20.41|20.33|247
1641282300000|2022-01-04 07:45:00|20.43|20.35|20.48|20.4|20.48|20.4|20.42|20.34|98
1641282600000|2022-01-04 07:50:00|20.46|20.38|20.47|20.39|20.48|20.4|20.46|20.38|103
1641282900000|2022-01-04 07:55:00|20.46|20.38|20.43|20.35|20.48|20.4|20.43|20.35|11
1641283200000|2022-01-04 08:00:00|20.42|20.34|20.46|20.38|20.48|20.4|20.36|20.28|269
1641283500000|2022-01-04 08:05:00|20.48|20.4|20.51|20.43|20.51|20.43|20.45|20.37|142
1641283800000|2022-01-04 08:10:00|20.5|20.42|20.56|20.48|20.56|20.48|20.5|20.42|152
1641284100000|2022-01-04 08:15:00|20.52|20.44|20.44|20.36|20.56|20.48|20.44|20.36|74
1641284400000|2022-01-04 08:20:00|20.46|20.38|20.36|20.28|20.46|20.38|20.36|20.28|289
1641284700000|2022-01-04 08:25:00|20.39|20.31|20.4|20.32|20.45|20.37|20.37|20.29|83
1641285000000|2022-01-04 08:30:00|20.39|20.31|20.41|20.33|20.47|20.39|20.39|20.31|59
1641285300000|2022-01-04 08:35:00|20.44|20.36|20.39|20.31|20.44|20.36|20.36|20.28|134
1641285600000|2022-01-04 08:40:00|20.37|20.29|20.44|20.36|20.44|20.36|20.36|20.28|10
1641285900000|2022-01-04 08:45:00|20.41|20.33|20.39|20.31|20.44|20.36|20.39|20.31|15
1641286200000|2022-01-04 08:50:00|20.4|20.32|20.41|20.33|20.44|20.36|20.39|20.31|270
1641286500000|2022-01-04 08:55:00|20.39|20.31|20.39|20.31|20.41|20.33|20.36|20.28|47
1641286800000|2022-01-04 09:00:00|20.37|20.29|20.35|20.27|20.39|20.31|20.34|20.26|117
1641287100000|2022-01-04 09:05:00|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|23
1641287400000|2022-01-04 09:10:00|20.38|20.3|20.36|20.28|20.39|20.31|20.35|20.27|3
1641287700000|2022-01-04 09:15:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|130
1641288000000|2022-01-04 09:20:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|54
1641288300000|2022-01-04 09:25:00|20.35|20.27|20.39|20.31|20.39|20.31|20.34|20.26|13
1641288600000|2022-01-04 09:30:00|20.4|20.32|20.44|20.36|20.44|20.36|20.39|20.31|41
1641288900000|2022-01-04 09:35:00|20.43|20.35|20.41|20.33|20.49|20.41|20.41|20.33|43
1641289200000|2022-01-04 09:40:00|20.44|20.36|20.41|20.33|20.46|20.38|20.41|20.33|31
1641289800000|2022-01-04 09:50:00|20.38|20.3|20.36|20.28|20.41|20.33|20.36|20.28|26
1641290100000|2022-01-04 09:55:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|35
1641290400000|2022-01-04 10:00:00|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|201
1641290700000|2022-01-04 10:05:00|20.32|20.24|20.24|20.16|20.32|20.24|20.24|20.16|95
1641291000000|2022-01-04 10:10:00|||||||||38
1641291300000|2022-01-04 10:15:00|||||||||39
1641291600000|2022-01-04 10:20:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|71
1641291900000|2022-01-04 10:25:00|20.2|20.12|20.19|20.11|20.24|20.16|20.17|20.09|238
1641292200000|2022-01-04 10:30:00|20.2|20.12|20.22|20.14|20.24|20.16|20.2|20.12|69
1641292500000|2022-01-04 10:35:00|20.17|20.09|20.21|20.13|20.22|20.14|20.17|20.09|18
1641292800000|2022-01-04 10:40:00|20.17|20.09|20.16|20.08|20.17|20.09|20.14|20.06|144
1641293100000|2022-01-04 10:45:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|250
1641293400000|2022-01-04 10:50:00|20.18|20.1|20.22|20.14|20.22|20.14|20.17|20.09|54
1641293700000|2022-01-04 10:55:00|20.21|20.13|20.19|20.11|20.22|20.14|20.19|20.11|78
1641294000000|2022-01-04 11:00:00|20.22|20.14|20.17|20.09|20.22|20.14|20.16|20.08|67
1641294300000|2022-01-04 11:05:00|20.18|20.1|20.19|20.11|20.22|20.14|20.18|20.1|17
1641294600000|2022-01-04 11:10:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|53
1641294900000|2022-01-04 11:15:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|197
1641295200000|2022-01-04 11:20:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|77
1641295500000|2022-01-04 11:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|105
1641295800000|2022-01-04 11:30:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|48
1641296100000|2022-01-04 11:35:00|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|142
1641296700000|2022-01-04 11:45:00|||||||||12
1641297000000|2022-01-04 11:50:00|20.22|20.14|20.25|20.17|20.25|20.17|20.2|20.12|286
1641297300000|2022-01-04 11:55:00|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|58
1641297600000|2022-01-04 12:00:00|||||||||21
1641297900000|2022-01-04 12:05:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|10
1641298800000|2022-01-04 12:20:00|20.22|20.14|20.26|20.18|20.27|20.19|20.22|20.14|90
1641299100000|2022-01-04 12:25:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|168
1641299400000|2022-01-04 12:30:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1641299700000|2022-01-04 12:35:00|20.3|20.22|20.3|20.22|20.3|20.22|20.26|20.18|30
1641300000000|2022-01-04 12:40:00|||||||||119
1641300300000|2022-01-04 12:45:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|36
1641300600000|2022-01-04 12:50:00|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|16
1641300900000|2022-01-04 12:55:00|20.3|20.22|20.25|20.17|20.3|20.22|20.23|20.15|99
1641301200000|2022-01-04 13:00:00|20.22|20.14|20.25|20.17|20.3|20.22|20.22|20.14|13
1641301500000|2022-01-04 13:05:00|||||||||30
1641301800000|2022-01-04 13:10:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|43
1641302100000|2022-01-04 13:15:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|12
1641302400000|2022-01-04 13:20:00|20.2|20.12|20.22|20.14|20.25|20.17|20.2|20.12|15
1641302700000|2022-01-04 13:25:00|20.25|20.17|20.22|20.14|20.26|20.18|20.22|20.14|20
1641303000000|2022-01-04 13:30:00|||||||||4
1641303300000|2022-01-04 13:35:00|20.25|20.17|20.27|20.19|20.3|20.22|20.25|20.17|98
1641303600000|2022-01-04 13:40:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|60
1641303900000|2022-01-04 13:45:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|62
1641304200000|2022-01-04 13:50:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|11
1641304500000|2022-01-04 13:55:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|112
1641304800000|2022-01-04 14:00:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|220
1641305100000|2022-01-04 14:05:00|20.26|20.18|20.23|20.15|20.28|20.2|20.23|20.15|15
1641305400000|2022-01-04 14:10:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|512
1641305700000|2022-01-04 14:15:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|384
1641306000000|2022-01-04 14:20:00|||||||||3
1641306300000|2022-01-04 14:25:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|31
1641306600000|2022-01-04 14:30:00|20.32|20.24|20.35|20.27|20.36|20.28|20.3|20.22|185
1641306900000|2022-01-04 14:35:00|20.39|20.31|20.35|20.27|20.4|20.32|20.33|20.25|272
1641307200000|2022-01-04 14:40:00|20.36|20.28|20.38|20.3|20.4|20.32|20.33|20.25|118
1641307500000|2022-01-04 14:45:00|20.36|20.28|20.35|20.27|20.4|20.32|20.33|20.25|188
1641307800000|2022-01-04 14:50:00|20.38|20.3|20.33|20.25|20.4|20.32|20.33|20.25|140
1641308100000|2022-01-04 14:55:00|20.35|20.27|20.41|20.33|20.46|20.38|20.33|20.25|525
1641308400000|2022-01-04 15:00:00|20.38|20.3|20.56|20.48|20.56|20.48|20.37|20.29|548
1641308700000|2022-01-04 15:05:00|20.59|20.51|20.51|20.43|20.59|20.51|20.47|20.39|276
1641309000000|2022-01-04 15:10:00|20.46|20.38|20.51|20.43|20.56|20.48|20.46|20.38|239
1641309300000|2022-01-04 15:15:00|20.47|20.39|20.53|20.45|20.61|20.53|20.47|20.39|541
1641309600000|2022-01-04 15:20:00|20.5|20.42|20.43|20.35|20.5|20.42|20.43|20.35|601
1641309900000|2022-01-04 15:25:00|20.44|20.36|20.38|20.3|20.55|20.47|20.38|20.3|230
1641310200000|2022-01-04 15:30:00|20.36|20.28|20.45|20.37|20.49|20.41|20.33|20.25|250
1641310500000|2022-01-04 15:35:00|20.44|20.36|20.51|20.43|20.51|20.43|20.43|20.35|119
1641310800000|2022-01-04 15:40:00|20.52|20.44|20.61|20.53|20.61|20.53|20.48|20.4|101
1641311100000|2022-01-04 15:45:00|20.59|20.51|20.54|20.46|20.59|20.51|20.51|20.43|201
1641311400000|2022-01-04 15:50:00|20.53|20.45|20.53|20.45|20.56|20.48|20.46|20.38|253
1641311700000|2022-01-04 15:55:00|20.55|20.47|20.6|20.52|20.64|20.56|20.53|20.45|231
1641312000000|2022-01-04 16:00:00|20.63|20.55|20.73|20.65|20.83|20.75|20.63|20.55|464
1641312300000|2022-01-04 16:05:00|20.7|20.62|20.7|20.62|20.73|20.65|20.65|20.57|771
1641312600000|2022-01-04 16:10:00|20.68|20.6|20.65|20.57|20.78|20.7|20.65|20.57|493
1641312900000|2022-01-04 16:15:00|20.67|20.59|20.78|20.7|20.78|20.7|20.65|20.57|655
1641313200000|2022-01-04 16:20:00|20.8|20.72|20.9|20.82|20.97|20.89|20.78|20.7|2555
1641313500000|2022-01-04 16:25:00|20.93|20.85|20.95|20.87|21.08|21|20.93|20.85|2194
1641313800000|2022-01-04 16:30:00|20.94|20.86|20.8|20.72|20.95|20.87|20.78|20.7|309
1641314100000|2022-01-04 16:35:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|5
1641314400000|2022-01-04 16:40:00|20.77|20.69|20.76|20.68|20.81|20.73|20.76|20.68|58
1641314700000|2022-01-04 16:45:00|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|4
1641315000000|2022-01-04 16:50:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|14
1641315300000|2022-01-04 16:55:00|20.76|20.68|20.81|20.73|20.82|20.74|20.76|20.68|32
1641315600000|2022-01-04 17:00:00|20.86|20.78|20.83|20.75|20.88|20.8|20.79|20.71|27
1641315900000|2022-01-04 17:05:00|20.82|20.74|20.81|20.73|20.88|20.8|20.76|20.68|12
1641316200000|2022-01-04 17:10:00|20.77|20.69|20.71|20.63|20.77|20.69|20.71|20.63|23
1641316500000|2022-01-04 17:15:00|20.68|20.6|20.71|20.63|20.71|20.63|20.66|20.58|68
1641316800000|2022-01-04 17:20:00|20.68|20.6|20.71|20.63|20.71|20.63|20.66|20.58|4
1641317100000|2022-01-04 17:25:00|20.7|20.62|20.68|20.6|20.71|20.63|20.66|20.58|13
1641317400000|2022-01-04 17:30:00|20.71|20.63|20.63|20.55|20.71|20.63|20.63|20.55|54
1641317700000|2022-01-04 17:35:00|20.58|20.5|20.58|20.5|20.63|20.55|20.58|20.5|83
1641318000000|2022-01-04 17:40:00|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|1
1641318300000|2022-01-04 17:45:00|20.58|20.5|20.63|20.55|20.66|20.58|20.58|20.5|4
1641318600000|2022-01-04 17:50:00|20.61|20.53|20.71|20.63|20.71|20.63|20.61|20.53|13
1641318900000|2022-01-04 17:55:00|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|8
1641319200000|2022-01-04 18:00:00|20.8|20.72|20.71|20.63|20.8|20.72|20.66|20.58|9
1641319500000|2022-01-04 18:05:00|20.68|20.6|20.66|20.58|20.71|20.63|20.59|20.51|11
1641319800000|2022-01-04 18:10:00|20.67|20.59|20.69|20.61|20.71|20.63|20.66|20.58|4
1641320100000|2022-01-04 18:15:00|20.67|20.59|20.76|20.68|20.76|20.68|20.66|20.58|12
1641320400000|2022-01-04 18:20:00|20.73|20.65|20.71|20.63|20.78|20.7|20.71|20.63|6
1641320700000|2022-01-04 18:25:00|20.72|20.64|20.71|20.63|20.72|20.64|20.65|20.57|6
1641321000000|2022-01-04 18:30:00|20.72|20.64|20.83|20.75|20.86|20.78|20.72|20.64|48
1641321300000|2022-01-04 18:35:00|20.82|20.74|20.77|20.69|20.83|20.75|20.76|20.68|5
1641321600000|2022-01-04 18:40:00|20.78|20.7|20.79|20.71|20.82|20.74|20.76|20.68|15
1641321900000|2022-01-04 18:45:00|20.77|20.69|20.8|20.72|20.8|20.72|20.76|20.68|6
1641322200000|2022-01-04 18:50:00|20.78|20.7|20.86|20.78|20.88|20.8|20.78|20.7|26
1641322500000|2022-01-04 18:55:00|20.83|20.75|20.9|20.82|20.93|20.85|20.83|20.75|39
1641322800000|2022-01-04 19:00:00|20.88|20.8|20.82|20.74|20.9|20.82|20.81|20.73|18
1641323100000|2022-01-04 19:05:00|20.83|20.75|20.83|20.75|20.85|20.77|20.8|20.72|0
1641323400000|2022-01-04 19:10:00|20.8|20.72|20.76|20.68|20.81|20.73|20.76|20.68|22
1641323700000|2022-01-04 19:15:00|20.77|20.69|20.76|20.68|20.8|20.72|20.74|20.66|3
1641324000000|2022-01-04 19:20:00|20.75|20.67|20.76|20.68|20.77|20.69|20.74|20.66|0
1641324300000|2022-01-04 19:25:00|20.77|20.69|20.78|20.7|20.79|20.71|20.74|20.66|12
1641324600000|2022-01-04 19:30:00|20.79|20.71|20.69|20.61|20.79|20.71|20.66|20.58|46
1641324900000|2022-01-04 19:35:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|7
1641325200000|2022-01-04 19:40:00|20.68|20.6|20.67|20.59|20.69|20.61|20.64|20.56|19
1641325500000|2022-01-04 19:45:00|20.65|20.57|20.62|20.54|20.65|20.57|20.57|20.49|16
1641325800000|2022-01-04 19:50:00|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|11
1641326100000|2022-01-04 19:55:00|20.59|20.51|20.54|20.46|20.6|20.52|20.54|20.46|13
1641326400000|2022-01-04 20:00:00|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|12
1641326700000|2022-01-04 20:05:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1641327000000|2022-01-04 20:10:00|20.44|20.36|20.47|20.39|20.49|20.41|20.42|20.34|1
1641327300000|2022-01-04 20:15:00|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|1
1641327600000|2022-01-04 20:20:00|20.41|20.33|20.39|20.31|20.41|20.33|20.38|20.3|3
1641327900000|2022-01-04 20:25:00|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|1
1641328200000|2022-01-04 20:30:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|2
1641328500000|2022-01-04 20:35:00|20.47|20.39|20.49|20.41|20.49|20.41|20.44|20.36|1
1641328800000|2022-01-04 20:40:00|20.51|20.43|20.49|20.41|20.52|20.44|20.48|20.4|4
1641329100000|2022-01-04 20:45:00|20.48|20.4|20.46|20.38|20.49|20.41|20.46|20.38|0
1641329400000|2022-01-04 20:50:00|20.49|20.41|20.52|20.44|20.52|20.44|20.46|20.38|61
1641329700000|2022-01-04 20:55:00|20.54|20.46|20.64|20.39|20.64|20.54|20.52|20.39|75
1641341700000|2022-01-05 00:15:00|21.27|20.97|20.69|20.44|21.27|20.97|20.6|20.3|0
1641342000000|2022-01-05 00:20:00|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|1
1641342300000|2022-01-05 00:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1641342600000|2022-01-05 00:30:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.42|7
1641342900000|2022-01-05 00:35:00|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|0
1641344700000|2022-01-05 01:05:00|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1641345000000|2022-01-05 01:10:00|20.67|20.59|20.67|20.59|20.7|20.62|20.65|20.57|0
1641345300000|2022-01-05 01:15:00|20.65|20.57|20.8|20.55|20.8|20.59|20.62|20.41|3
1641345600000|2022-01-05 01:20:00|20.78|20.53|20.78|20.53|20.8|20.55|20.78|20.53|0
1641345900000|2022-01-05 01:25:00|20.8|20.55|20.8|20.55|20.85|20.57|20.8|20.55|0
1641346200000|2022-01-05 01:30:00|20.81|20.56|20.88|20.58|20.88|20.58|20.81|20.56|0
1641346500000|2022-01-05 01:35:00|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1641347100000|2022-01-05 01:45:00|20.9|20.6|20.91|20.61|20.91|20.61|20.9|20.6|0
1641347400000|2022-01-05 01:50:00|20.92|20.62|20.94|20.64|20.94|20.64|20.91|20.61|0
1641347700000|2022-01-05 01:55:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641348000000|2022-01-05 02:00:00|20.92|20.62|20.94|20.64|20.94|20.64|20.91|20.61|0
1641348300000|2022-01-05 02:05:00|20.93|20.63|20.95|20.65|20.96|20.66|20.9|20.61|1
1641348600000|2022-01-05 02:10:00|20.94|20.64|20.94|20.64|20.94|20.64|20.92|20.62|0
1641348900000|2022-01-05 02:15:00|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641349200000|2022-01-05 02:20:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641349500000|2022-01-05 02:25:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1641349800000|2022-01-05 02:30:00|20.91|20.61|20.94|20.64|20.95|20.65|20.91|20.61|0
1641350100000|2022-01-05 02:35:00|20.92|20.62|20.94|20.64|20.94|20.64|20.9|20.6|0
1641350400000|2022-01-05 02:40:00|20.91|20.61|20.95|20.65|20.95|20.65|20.91|20.61|0
1641350700000|2022-01-05 02:45:00|20.93|20.63|20.94|20.64|20.95|20.65|20.91|20.61|0
1641351600000|2022-01-05 03:00:00|20.95|20.65|20.94|20.64|20.95|20.65|20.89|20.59|0
1641351900000|2022-01-05 03:05:00|20.92|20.62|20.94|20.64|20.94|20.64|20.89|20.59|0
1641352200000|2022-01-05 03:10:00|20.95|20.65|20.97|20.67|20.97|20.67|20.92|20.62|0
1641352500000|2022-01-05 03:15:00|20.95|20.65|20.95|20.65|20.97|20.67|20.95|20.65|0
1641352800000|2022-01-05 03:20:00|20.97|20.67|20.94|20.64|20.97|20.67|20.92|20.62|0
1641353100000|2022-01-05 03:25:00|20.95|20.65|20.94|20.64|20.95|20.65|20.94|20.64|0
1641353400000|2022-01-05 03:30:00|20.95|20.65|20.94|20.64|20.97|20.67|20.94|20.64|0
1641353700000|2022-01-05 03:35:00|20.92|20.62|20.94|20.64|20.95|20.65|20.92|20.62|0
1641354000000|2022-01-05 03:40:00|20.95|20.65|20.94|20.64|20.95|20.65|20.94|20.64|0
1641354300000|2022-01-05 03:45:00|20.95|20.65|20.95|20.65|20.95|20.65|20.92|20.62|0
1641354600000|2022-01-05 03:50:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1641354900000|2022-01-05 03:55:00|20.93|20.63|20.94|20.64|20.95|20.65|20.93|20.63|0
1641355200000|2022-01-05 04:00:00|20.92|20.62|20.94|20.64|20.94|20.64|20.92|20.62|0
1641355500000|2022-01-05 04:05:00|20.95|20.65|20.95|20.65|20.95|20.65|20.92|20.62|0
1641355800000|2022-01-05 04:10:00|20.94|20.64|20.95|20.65|20.95|20.65|20.92|20.62|0
1641356100000|2022-01-05 04:15:00|20.94|20.64|20.97|20.67|20.97|20.67|20.92|20.62|0
1641356400000|2022-01-05 04:20:00|20.95|20.65|20.94|20.64|20.97|20.67|20.93|20.63|0
1641356700000|2022-01-05 04:25:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357000000|2022-01-05 04:30:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357300000|2022-01-05 04:35:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357600000|2022-01-05 04:40:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641357900000|2022-01-05 04:45:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358200000|2022-01-05 04:50:00|20.96|20.66|20.97|20.67|20.97|20.67|20.93|20.63|0
1641358500000|2022-01-05 04:55:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1641358800000|2022-01-05 05:00:00|20.95|20.65|20.94|20.69|20.97|20.72|20.94|20.65|0
1641359100000|2022-01-05 05:05:00|20.96|20.71|20.97|20.72|20.97|20.72|20.92|20.64|0
1641359400000|2022-01-05 05:10:00|20.94|20.69|20.95|20.7|20.97|20.72|20.92|20.64|0
1641359700000|2022-01-05 05:15:00|20.96|20.71|20.99|20.91|20.99|20.91|20.96|20.71|0
1641360000000|2022-01-05 05:20:00|21.01|20.76|20.94|20.86|21.01|20.86|20.91|20.74|0
1641360300000|2022-01-05 05:25:00|20.92|20.84|20.96|20.88|20.96|20.88|20.91|20.83|20
1641360600000|2022-01-05 05:30:00|20.95|20.87|21.12|20.82|21.12|20.88|20.93|20.8|10
1641360900000|2022-01-05 05:35:00|21.1|20.8|21.09|20.79|21.12|20.82|21.09|20.79|0
1641361500000|2022-01-05 05:45:00|21.11|20.81|21.11|20.81|21.11|20.81|21.09|20.79|0
1641362100000|2022-01-05 05:55:00|21.09|20.84|21.11|20.86|21.11|20.86|21.08|20.83|0
1641362400000|2022-01-05 06:00:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641362700000|2022-01-05 06:05:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1641363000000|2022-01-05 06:10:00|21.09|20.84|21.08|20.83|21.09|20.84|21.08|20.83|0
1641363300000|2022-01-05 06:15:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1641364200000|2022-01-05 06:30:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364500000|2022-01-05 06:35:00|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1641364800000|2022-01-05 06:40:00|21.11|20.86|20.99|20.91|21.11|20.92|20.97|20.82|8
1641365100000|2022-01-05 06:45:00|20.96|20.88|21|20.75|21.04|20.88|20.96|20.72|2
1641365400000|2022-01-05 06:50:00|20.99|20.74|21|20.75|21|20.75|20.97|20.72|0
1641365700000|2022-01-05 06:55:00|20.97|20.72|20.91|20.83|21|20.85|20.9|20.71|0
1641366000000|2022-01-05 07:00:00|20.9|20.82|20.89|20.81|20.93|20.85|20.89|20.81|1
1641366300000|2022-01-05 07:05:00|20.88|20.8|20.82|20.74|20.88|20.8|20.79|20.71|26
1641366600000|2022-01-05 07:10:00|20.81|20.73|20.82|20.74|20.85|20.77|20.81|20.73|15
1641366900000|2022-01-05 07:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|5
1641367500000|2022-01-05 07:25:00|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|23
1641367800000|2022-01-05 07:30:00|20.8|20.72|20.78|20.7|20.82|20.74|20.77|20.69|27
1641368100000|2022-01-05 07:35:00|20.77|20.69|20.83|20.75|20.83|20.75|20.77|20.69|0
1641368400000|2022-01-05 07:40:00|20.86|20.78|20.82|20.74|20.86|20.78|20.81|20.73|12
1641368700000|2022-01-05 07:45:00|20.83|20.75|20.75|20.67|20.85|20.77|20.75|20.67|30
1641369000000|2022-01-05 07:50:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|7
1641369300000|2022-01-05 07:55:00|20.73|20.65|20.75|20.67|20.76|20.68|20.72|20.64|2
1641369600000|2022-01-05 08:00:00|20.72|20.64|20.65|20.57|20.75|20.67|20.6|20.52|208
1641369900000|2022-01-05 08:05:00|20.7|20.62|20.67|20.59|20.72|20.64|20.65|20.57|131
1641370200000|2022-01-05 08:10:00|20.68|20.6|20.67|20.59|20.74|20.66|20.62|20.54|39
1641370500000|2022-01-05 08:15:00|20.65|20.57|20.67|20.59|20.68|20.6|20.63|20.55|38
1641370800000|2022-01-05 08:20:00|20.68|20.6|20.67|20.59|20.74|20.66|20.67|20.59|23
1641371400000|2022-01-05 08:30:00|20.62|20.54|20.74|20.66|20.74|20.66|20.62|20.54|224
1641371700000|2022-01-05 08:35:00|20.77|20.69|20.74|20.66|20.79|20.71|20.72|20.64|14
1641372000000|2022-01-05 08:40:00|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|41
1641372300000|2022-01-05 08:45:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|31
1641372600000|2022-01-05 08:50:00|20.72|20.64|20.69|20.61|20.72|20.64|20.67|20.59|174
1641372900000|2022-01-05 08:55:00|20.72|20.64|20.67|20.59|20.74|20.66|20.67|20.59|90
1641373200000|2022-01-05 09:00:00|20.65|20.57|20.67|20.59|20.69|20.61|20.62|20.54|28
1641373500000|2022-01-05 09:05:00|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1641373800000|2022-01-05 09:10:00|20.61|20.53|20.55|20.47|20.61|20.53|20.55|20.47|101
1641374100000|2022-01-05 09:15:00|20.51|20.43|20.51|20.43|20.54|20.46|20.5|20.42|92
1641374400000|2022-01-05 09:20:00|20.5|20.42|20.53|20.45|20.54|20.46|20.48|20.4|97
1641374700000|2022-01-05 09:25:00|||||||||2
1641375000000|2022-01-05 09:30:00|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|24
1641375300000|2022-01-05 09:35:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|31
1641375600000|2022-01-05 09:40:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|40
1641375900000|2022-01-05 09:45:00|20.6|20.52|20.56|20.48|20.6|20.52|20.53|20.45|57
1641376200000|2022-01-05 09:50:00|20.55|20.47|20.54|20.46|20.56|20.48|20.53|20.45|3
1641376500000|2022-01-05 09:55:00|20.53|20.45|20.55|20.47|20.55|20.47|20.5|20.42|11
1641376800000|2022-01-05 10:00:00|20.53|20.45|20.53|20.45|20.54|20.46|20.5|20.42|2
1641377100000|2022-01-05 10:05:00|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|18
1641377400000|2022-01-05 10:10:00|20.49|20.41|20.52|20.44|20.53|20.45|20.48|20.4|31
1641377700000|2022-01-05 10:15:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|5
1641378000000|2022-01-05 10:20:00|20.52|20.44|20.52|20.44|20.53|20.45|20.48|20.4|93
1641378300000|2022-01-05 10:25:00|20.53|20.45|20.46|20.38|20.53|20.45|20.44|20.36|124
1641378600000|2022-01-05 10:30:00|20.44|20.36|20.48|20.4|20.49|20.41|20.43|20.35|12
1641378900000|2022-01-05 10:35:00|20.49|20.41|20.48|20.4|20.51|20.43|20.47|20.39|99
1641379200000|2022-01-05 10:40:00|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|3
1641379500000|2022-01-05 10:45:00|20.54|20.46|20.53|20.45|20.57|20.49|20.53|20.45|16
1641379800000|2022-01-05 10:50:00|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|164
1641380100000|2022-01-05 10:55:00|20.51|20.43|20.53|20.45|20.55|20.47|20.5|20.42|3
1641380400000|2022-01-05 11:00:00|20.52|20.44|20.56|20.48|20.58|20.5|20.51|20.43|23
1641380700000|2022-01-05 11:05:00|20.55|20.47|20.58|20.5|20.62|20.54|20.53|20.45|43
1641381000000|2022-01-05 11:10:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|25
1641381300000|2022-01-05 11:15:00|20.51|20.43|20.51|20.43|20.56|20.48|20.51|20.43|191
1641381600000|2022-01-05 11:20:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|288
1641381900000|2022-01-05 11:25:00|20.53|20.45|20.53|20.45|20.55|20.47|20.51|20.43|79
1641382200000|2022-01-05 11:30:00|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|69
1641382500000|2022-01-05 11:35:00|||||||||1
1641382800000|2022-01-05 11:40:00|||||||||3
1641383100000|2022-01-05 11:45:00|20.53|20.45|20.53|20.45|20.55|20.47|20.51|20.43|334
1641383400000|2022-01-05 11:50:00|20.51|20.43|20.53|20.45|20.55|20.47|20.51|20.43|135
1641383700000|2022-01-05 11:55:00|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|263
1641384000000|2022-01-05 12:00:00|20.52|20.44|20.51|20.43|20.53|20.45|20.48|20.4|147
1641384300000|2022-01-05 12:05:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|5
1641384600000|2022-01-05 12:10:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|5
1641385200000|2022-01-05 12:20:00|20.54|20.46|20.59|20.51|20.59|20.51|20.51|20.43|86
1641385500000|2022-01-05 12:25:00|20.57|20.49|20.54|20.46|20.59|20.51|20.54|20.46|2
1641385800000|2022-01-05 12:30:00|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|5
1641386100000|2022-01-05 12:35:00|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|2
1641386400000|2022-01-05 12:40:00|20.54|20.46|20.54|20.46|20.55|20.47|20.51|20.43|6
1641386700000|2022-01-05 12:45:00|20.53|20.45|20.59|20.51|20.59|20.51|20.51|20.43|22
1641387000000|2022-01-05 12:50:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|16
1641387300000|2022-01-05 12:55:00|20.66|20.58|20.59|20.51|20.66|20.58|20.59|20.51|150
1641387600000|2022-01-05 13:00:00|20.58|20.5|20.59|20.51|20.59|20.51|20.54|20.46|67
1641387900000|2022-01-05 13:05:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1641388200000|2022-01-05 13:10:00|20.61|20.53|20.62|20.54|20.64|20.56|20.59|20.51|54
1641388500000|2022-01-05 13:15:00|20.64|20.56|20.59|20.51|20.64|20.56|20.55|20.47|314
1641388800000|2022-01-05 13:20:00|20.58|20.5|20.52|20.44|20.59|20.51|20.52|20.44|77
1641389100000|2022-01-05 13:25:00|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|20
1641389400000|2022-01-05 13:30:00|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|15
1641389700000|2022-01-05 13:35:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|98
1641390000000|2022-01-05 13:40:00|20.52|20.44|20.54|20.46|20.54|20.46|20.49|20.41|74
1641390300000|2022-01-05 13:45:00|20.52|20.44|20.54|20.46|20.54|20.46|20.46|20.38|57
1641390600000|2022-01-05 13:50:00|20.53|20.45|20.48|20.4|20.54|20.46|20.48|20.4|78
1641390900000|2022-01-05 13:55:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|99
1641391200000|2022-01-05 14:00:00|20.46|20.38|20.54|20.46|20.54|20.46|20.46|20.38|403
1641391500000|2022-01-05 14:05:00|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|19
1641391800000|2022-01-05 14:10:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|70
1641392100000|2022-01-05 14:15:00|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|3
1641392400000|2022-01-05 14:20:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|8
1641392700000|2022-01-05 14:25:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|109
1641393000000|2022-01-05 14:30:00|20.52|20.44|20.66|20.58|20.66|20.58|20.49|20.41|319
1641393300000|2022-01-05 14:35:00|20.64|20.56|20.61|20.53|20.66|20.58|20.56|20.48|793
1641393600000|2022-01-05 14:40:00|20.6|20.52|20.54|20.46|20.61|20.53|20.49|20.41|233
1641393900000|2022-01-05 14:45:00|20.56|20.48|20.6|20.52|20.67|20.59|20.54|20.46|338
1641394200000|2022-01-05 14:50:00|20.61|20.53|20.49|20.41|20.62|20.54|20.44|20.36|705
1641394500000|2022-01-05 14:55:00|20.48|20.4|20.47|20.39|20.5|20.42|20.44|20.36|69
1641394800000|2022-01-05 15:00:00|20.46|20.38|20.49|20.41|20.51|20.43|20.42|20.34|214
1641395100000|2022-01-05 15:05:00|20.46|20.38|20.44|20.36|20.48|20.4|20.41|20.33|46
1641395400000|2022-01-05 15:10:00|20.41|20.33|20.39|20.31|20.44|20.36|20.34|20.26|103
1641395700000|2022-01-05 15:15:00|20.36|20.28|20.39|20.31|20.41|20.33|20.34|20.26|144
1641396000000|2022-01-05 15:20:00|20.38|20.3|20.29|20.21|20.39|20.31|20.29|20.21|382
1641396300000|2022-01-05 15:25:00|20.27|20.19|20.34|20.26|20.34|20.26|20.24|20.16|208
1641396600000|2022-01-05 15:30:00|20.37|20.29|20.44|20.36|20.44|20.36|20.34|20.26|152
1641396900000|2022-01-05 15:35:00|20.42|20.34|20.42|20.34|20.44|20.36|20.37|20.29|132
1641397200000|2022-01-05 15:40:00|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|204
1641397500000|2022-01-05 15:45:00|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|128
1641397800000|2022-01-05 15:50:00|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|23
1641398100000|2022-01-05 15:55:00|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|116
1641398400000|2022-01-05 16:00:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|75
1641398700000|2022-01-05 16:05:00|20.4|20.32|20.42|20.34|20.47|20.39|20.4|20.32|293
1641399000000|2022-01-05 16:10:00|20.45|20.37|20.42|20.34|20.51|20.43|20.42|20.34|216
1641399300000|2022-01-05 16:15:00|20.44|20.36|20.45|20.37|20.47|20.39|20.41|20.33|119
1641399600000|2022-01-05 16:20:00|20.43|20.35|20.43|20.35|20.45|20.37|20.4|20.32|299
1641399900000|2022-01-05 16:25:00|20.45|20.37|20.38|20.3|20.48|20.4|20.38|20.3|984
1641400200000|2022-01-05 16:30:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|163
1641400500000|2022-01-05 16:35:00|20.44|20.36|20.41|20.33|20.47|20.39|20.41|20.33|58
1641400800000|2022-01-05 16:40:00|20.43|20.35|20.5|20.42|20.53|20.45|20.41|20.33|198
1641401100000|2022-01-05 16:45:00|20.48|20.4|20.48|20.4|20.53|20.45|20.43|20.35|57
1641401400000|2022-01-05 16:50:00|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|27
1641401700000|2022-01-05 16:55:00|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|132
1641402000000|2022-01-05 17:00:00|20.5|20.42|20.45|20.37|20.51|20.43|20.45|20.37|135
1641402300000|2022-01-05 17:05:00|20.47|20.39|20.47|20.39|20.5|20.42|20.45|20.37|25
1641402600000|2022-01-05 17:10:00|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|12
1641402900000|2022-01-05 17:15:00|20.47|20.39|20.4|20.32|20.48|20.4|20.38|20.3|9
1641403200000|2022-01-05 17:20:00|20.39|20.31|20.4|20.32|20.4|20.32|20.35|20.27|29
1641403500000|2022-01-05 17:25:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|7
1641403800000|2022-01-05 17:30:00|20.38|20.3|20.4|20.32|20.4|20.32|20.35|20.27|4
1641404100000|2022-01-05 17:35:00|20.41|20.33|20.51|20.43|20.51|20.43|20.41|20.33|59
1641404400000|2022-01-05 17:40:00|20.48|20.4|20.48|20.4|20.51|20.43|20.46|20.38|19
1641404700000|2022-01-05 17:45:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|57
1641405000000|2022-01-05 17:50:00|20.52|20.44|20.51|20.43|20.59|20.51|20.51|20.43|11
1641405300000|2022-01-05 17:55:00|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|2
1641405600000|2022-01-05 18:00:00|20.52|20.44|20.56|20.48|20.63|20.55|20.52|20.44|21
1641405900000|2022-01-05 18:05:00|20.55|20.47|20.61|20.53|20.62|20.54|20.55|20.47|9
1641406200000|2022-01-05 18:10:00|20.62|20.54|20.61|20.53|20.66|20.58|20.61|20.53|5
1641406500000|2022-01-05 18:15:00|20.58|20.5|20.58|20.5|20.61|20.53|20.56|20.48|14
1641406800000|2022-01-05 18:20:00|20.57|20.49|20.54|20.46|20.61|20.53|20.51|20.43|81
1641407100000|2022-01-05 18:25:00|20.55|20.47|20.57|20.49|20.59|20.51|20.54|20.46|6
1641407400000|2022-01-05 18:30:00|20.59|20.51|20.59|20.51|20.59|20.51|20.54|20.46|6
1641407700000|2022-01-05 18:35:00|20.56|20.48|20.59|20.51|20.64|20.56|20.56|20.48|14
1641408000000|2022-01-05 18:40:00|20.56|20.48|20.63|20.55|20.64|20.56|20.56|20.48|4
1641408300000|2022-01-05 18:45:00|20.61|20.53|20.69|20.61|20.69|20.61|20.61|20.53|1
1641408600000|2022-01-05 18:50:00|20.66|20.58|20.66|20.58|20.69|20.61|20.64|20.56|66
1641408900000|2022-01-05 18:55:00|20.65|20.57|20.68|20.6|20.71|20.63|20.64|20.56|42
1641409200000|2022-01-05 19:00:00|20.67|20.59|20.73|20.65|20.74|20.66|20.55|20.47|12
1641409500000|2022-01-05 19:05:00|20.72|20.64|20.76|20.68|20.82|20.74|20.63|20.55|35
1641409800000|2022-01-05 19:10:00|20.75|20.67|20.91|20.83|21.01|20.93|20.75|20.67|137
1641410100000|2022-01-05 19:15:00|20.92|20.84|21.01|20.93|21.02|20.94|20.84|20.76|14
1641410400000|2022-01-05 19:20:00|21.02|20.94|21|20.92|21.03|20.95|20.91|20.83|40
1641410700000|2022-01-05 19:25:00|20.97|20.89|21|20.92|21.05|20.97|20.91|20.83|19
1641411000000|2022-01-05 19:30:00|21.03|20.95|21.13|21.05|21.13|21.05|20.93|20.85|28
1641411300000|2022-01-05 19:35:00|21.1|21.02|21.18|21.1|21.2|21.12|21.02|20.94|78
1641411600000|2022-01-05 19:40:00|21.19|21.11|21.54|21.46|21.58|21.5|21.18|21.1|185
1641411900000|2022-01-05 19:45:00|21.53|21.45|21.35|21.27|21.58|21.5|21.35|21.27|150
1641412200000|2022-01-05 19:50:00|21.37|21.29|21.29|21.21|21.4|21.32|21.25|21.17|13
1641412500000|2022-01-05 19:55:00|21.33|21.25|21.34|21.26|21.43|21.35|21.31|21.23|40
1641412800000|2022-01-05 20:00:00|21.36|21.28|21.52|21.44|21.52|21.44|21.36|21.28|18
1641413100000|2022-01-05 20:05:00|21.51|21.43|21.58|21.5|21.73|21.65|21.48|21.4|7
1641413400000|2022-01-05 20:10:00|21.57|21.49|21.48|21.4|21.62|21.54|21.44|21.36|29
1641413700000|2022-01-05 20:15:00|21.49|21.41|21.48|21.4|21.53|21.45|21.42|21.34|18
1641414000000|2022-01-05 20:20:00|21.49|21.41|21.58|21.5|21.64|21.56|21.43|21.35|1
1641414300000|2022-01-05 20:25:00|21.59|21.51|21.6|21.52|21.63|21.55|21.48|21.4|10
1641414600000|2022-01-05 20:30:00|21.63|21.55|21.63|21.55|21.75|21.67|21.58|21.5|17
1641414900000|2022-01-05 20:35:00|21.64|21.56|21.53|21.45|21.67|21.59|21.43|21.35|17
1641415200000|2022-01-05 20:40:00|21.5|21.42|21.63|21.55|21.63|21.55|21.45|21.37|30
1641415500000|2022-01-05 20:45:00|21.6|21.52|21.75|21.67|21.78|21.7|21.6|21.52|65
1641415800000|2022-01-05 20:50:00|21.78|21.7|21.73|21.65|21.8|21.72|21.63|21.55|35
1641416100000|2022-01-05 20:55:00|21.71|21.63|21.91|21.83|21.99|21.83|21.69|21.55|84
1641428100000|2022-01-06 00:15:00|22.17|21.87|21.93|21.63|22.17|21.87|21.9|21.6|0
1641428400000|2022-01-06 00:20:00|21.9|21.65|21.88|21.63|21.9|21.65|21.88|21.63|0
1641428700000|2022-01-06 00:25:00|21.9|21.65|21.87|21.62|21.9|21.65|21.87|21.62|0
1641429000000|2022-01-06 00:30:00|21.88|21.63|21.88|21.63|21.88|21.63|21.87|21.62|0
1641429300000|2022-01-06 00:35:00|21.87|21.62|21.91|21.61|21.91|21.62|21.77|21.47|0
1641429600000|2022-01-06 00:40:00|21.88|21.58|21.93|21.68|21.93|21.68|21.88|21.58|0
1641429900000|2022-01-06 00:45:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1641430200000|2022-01-06 00:50:00|21.9|21.65|21.91|21.66|21.91|21.66|21.9|21.65|1
1641430500000|2022-01-06 00:55:00|21.9|21.65|21.9|21.65|21.91|21.66|21.9|21.65|0
1641430800000|2022-01-06 01:00:00|21.91|21.66|21.9|21.65|21.93|21.68|21.87|21.62|0
1641431100000|2022-01-06 01:05:00|21.91|21.66|21.96|21.71|21.99|21.79|21.87|21.66|8
1641431400000|2022-01-06 01:10:00|21.97|21.72|21.97|21.72|21.99|21.74|21.93|21.68|0
1641431700000|2022-01-06 01:15:00|21.95|21.7|21.95|21.7|21.97|21.72|21.95|21.7|0
1641432000000|2022-01-06 01:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1641432600000|2022-01-06 01:30:00|21.87|21.79|21.89|21.59|21.93|21.79|21.85|21.59|1
1641432900000|2022-01-06 01:35:00|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641433200000|2022-01-06 01:40:00|21.92|21.62|21.91|21.61|21.92|21.62|21.9|21.6|0
1641433500000|2022-01-06 01:45:00|21.9|21.6|21.91|21.61|21.92|21.62|21.9|21.6|0
1641433800000|2022-01-06 01:50:00|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1641434100000|2022-01-06 01:55:00|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1641434400000|2022-01-06 02:00:00|21.91|21.61|21.92|21.62|21.94|21.64|21.9|21.6|0
1641434700000|2022-01-06 02:05:00|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|0
1641435000000|2022-01-06 02:10:00|21.91|21.61|21.93|21.63|21.96|21.79|21.87|21.61|1
1641435300000|2022-01-06 02:15:00|21.96|21.71|22.05|21.75|22.14|21.84|21.92|21.71|11
1641435600000|2022-01-06 02:20:00|22.02|21.72|22.06|21.76|22.06|21.76|22.02|21.72|0
1641435900000|2022-01-06 02:25:00|22.09|21.79|22.12|21.82|22.14|21.84|22.09|21.79|0
1641436200000|2022-01-06 02:30:00|22.13|21.83|22.08|21.78|22.13|21.83|22.08|21.78|0
1641436500000|2022-01-06 02:35:00|22.07|21.77|22.11|21.81|22.12|21.82|22.06|21.76|0
1641436800000|2022-01-06 02:40:00|22.12|21.82|22.17|21.87|22.19|21.89|22.12|21.82|0
1641437100000|2022-01-06 02:45:00|22.16|21.86|22.14|21.84|22.19|21.89|22.14|21.84|0
1641437400000|2022-01-06 02:50:00|22.13|21.83|22.16|21.86|22.19|21.89|22.12|21.82|0
1641437700000|2022-01-06 02:55:00|22.19|21.89|22.11|21.81|22.19|21.89|22.11|21.81|0
1641438000000|2022-01-06 03:00:00|22.12|21.82|22.11|21.81|22.13|21.83|22.11|21.81|0
1641438300000|2022-01-06 03:05:00|22.09|21.79|22.06|21.76|22.09|21.79|22.04|21.74|0
1641438600000|2022-01-06 03:10:00|22.09|21.79|22.19|21.89|22.2|21.9|22.09|21.79|0
1641438900000|2022-01-06 03:15:00|22.18|21.88|22.17|21.87|22.2|21.9|22.14|21.84|0
1641439200000|2022-01-06 03:20:00|22.15|21.85|22.16|21.86|22.17|21.87|22.13|21.83|0
1641439500000|2022-01-06 03:25:00|22.13|21.83|22.11|21.81|22.16|21.86|22.07|21.77|0
1641439800000|2022-01-06 03:30:00|22.14|21.84|22.11|21.81|22.14|21.84|22.1|21.8|0
1641440100000|2022-01-06 03:35:00|22.14|21.84|22.13|21.83|22.14|21.84|22.07|21.77|0
1641440400000|2022-01-06 03:40:00|22.11|21.81|22.35|22.05|22.35|22.05|22.08|21.81|3
1641440700000|2022-01-06 03:45:00|22.34|22.04|22.38|22.08|22.38|22.08|22.34|22.04|0
1641441000000|2022-01-06 03:50:00|22.37|22.07|22.39|22.09|22.39|22.09|22.37|22.07|0
1641441300000|2022-01-06 03:55:00|22.38|22.08|22.45|22.15|22.49|22.19|22.38|22.08|2
1641441600000|2022-01-06 04:00:00|22.44|22.14|22.46|22.16|22.49|22.19|22.41|22.11|0
1641441900000|2022-01-06 04:05:00|22.47|22.17|22.46|22.16|22.51|22.21|22.43|22.13|0
1641442200000|2022-01-06 04:10:00|22.45|22.15|22.47|22.17|22.51|22.21|22.41|22.11|0
1641442500000|2022-01-06 04:15:00|22.46|22.16|22.48|22.18|22.49|22.19|22.41|22.11|40
1641442800000|2022-01-06 04:20:00|22.47|22.17|22.45|22.15|22.5|22.2|22.41|22.11|0
1641443100000|2022-01-06 04:25:00|22.47|22.17|22.45|22.15|22.5|22.2|22.44|22.14|0
1641443700000|2022-01-06 04:35:00|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|0
1641444000000|2022-01-06 04:40:00|22.45|22.15|22.56|22.31|22.57|22.34|22.41|22.15|11
1641444300000|2022-01-06 04:45:00|22.55|22.3|22.56|22.31|22.56|22.31|22.55|22.3|0
1641444900000|2022-01-06 04:55:00|22.66|22.36|22.67|22.37|22.68|22.38|22.66|22.36|10
1641445200000|2022-01-06 05:00:00|22.66|22.36|22.66|22.36|22.68|22.45|22.53|22.36|9
1641445500000|2022-01-06 05:05:00|22.68|22.38|22.62|22.37|22.7|22.46|22.54|22.36|2
1641445800000|2022-01-06 05:10:00|22.51|22.26|22.62|22.32|22.65|22.35|22.51|22.25|4
1641446100000|2022-01-06 05:15:00|22.61|22.31|22.53|22.23|22.61|22.31|22.47|22.17|0
1641446400000|2022-01-06 05:20:00|22.54|22.24|22.57|22.27|22.58|22.28|22.54|22.24|0
1641446700000|2022-01-06 05:25:00|22.55|22.25|22.51|22.21|22.55|22.25|22.47|22.17|0
1641447000000|2022-01-06 05:30:00|22.52|22.22|22.52|22.22|22.52|22.22|22.49|22.19|0
1641447300000|2022-01-06 05:35:00|22.51|22.21|22.5|22.2|22.51|22.21|22.44|22.14|0
1641447900000|2022-01-06 05:45:00|22.51|22.21|22.5|22.2|22.51|22.21|22.5|22.2|0
1641448200000|2022-01-06 05:50:00|22.51|22.21|22.52|22.22|22.52|22.22|22.47|22.17|0
1641448500000|2022-01-06 05:55:00|22.53|22.23|22.52|22.22|22.55|22.25|22.47|22.17|0
1641448800000|2022-01-06 06:00:00|22.54|22.24|22.56|22.26|22.56|22.26|22.47|22.17|0
1641449100000|2022-01-06 06:05:00|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1641449400000|2022-01-06 06:10:00|22.58|22.28|22.59|22.29|22.6|22.3|22.58|22.28|0
1641449700000|2022-01-06 06:15:00|22.58|22.28|22.64|22.39|22.64|22.51|22.54|22.24|4
1641450000000|2022-01-06 06:20:00|22.63|22.38|22.61|22.36|22.64|22.45|22.53|22.36|0
1641450300000|2022-01-06 06:25:00|22.59|22.34|22.57|22.32|22.62|22.43|22.5|22.32|0
1641450600000|2022-01-06 06:30:00|22.48|22.4|22.57|22.32|22.57|22.4|22.48|22.32|0
1641450900000|2022-01-06 06:35:00|22.48|22.4|22.48|22.18|22.57|22.4|22.47|22.18|0
1641451200000|2022-01-06 06:40:00|22.47|22.22|22.46|22.16|22.48|22.22|22.46|22.16|0
1641451500000|2022-01-06 06:45:00|22.47|22.17|22.47|22.17|22.49|22.24|22.32|22.16|5
1641451800000|2022-01-06 06:50:00|22.48|22.18|22.48|22.18|22.49|22.26|22.33|22.16|2
1641452100000|2022-01-06 06:55:00|22.44|22.19|22.33|22.25|22.5|22.26|22.32|22.17|15
1641452400000|2022-01-06 07:00:00|22.34|22.26|22.2|22.12|22.47|22.26|22.2|22.12|59
1641452700000|2022-01-06 07:05:00|22.22|22.14|22.17|22.09|22.23|22.15|22.08|22|262
1641453000000|2022-01-06 07:10:00|22.16|22.08|22.12|22.04|22.17|22.09|22.12|22.04|30
1641453300000|2022-01-06 07:15:00|22.1|22.02|22.05|21.97|22.12|22.04|22.04|21.96|79
1641453600000|2022-01-06 07:20:00|22.04|21.96|21.95|21.87|22.04|21.96|21.95|21.87|15
1641453900000|2022-01-06 07:25:00|21.94|21.86|21.88|21.8|21.97|21.89|21.88|21.8|142
1641454200000|2022-01-06 07:30:00|21.89|21.81|22.03|21.95|22.05|21.97|21.83|21.75|58
1641454500000|2022-01-06 07:35:00|22.02|21.94|21.86|21.78|22.05|21.97|21.86|21.78|100
1641454800000|2022-01-06 07:40:00|21.87|21.79|21.91|21.83|21.92|21.84|21.86|21.78|10
1641455100000|2022-01-06 07:45:00|21.92|21.84|22.07|21.99|22.13|22.05|21.92|21.84|226
1641455400000|2022-01-06 07:50:00|22.06|21.98|22.1|22.02|22.16|22.08|22.06|21.98|85
1641455700000|2022-01-06 07:55:00|22.09|22.01|22.07|21.99|22.16|22.08|22.01|21.93|248
1641456000000|2022-01-06 08:00:00|22.06|21.98|21.86|21.78|22.12|22.04|21.85|21.77|193
1641456300000|2022-01-06 08:05:00|21.87|21.79|21.92|21.84|21.95|21.87|21.85|21.77|446
1641456600000|2022-01-06 08:10:00|21.93|21.85|22.02|21.94|22.03|21.95|21.85|21.77|268
1641456900000|2022-01-06 08:15:00|22|21.92|22.05|21.97|22.05|21.97|22|21.92|264
1641457200000|2022-01-06 08:20:00|22.04|21.96|22.23|22.15|22.25|22.17|22.03|21.95|446
1641457500000|2022-01-06 08:25:00|22.24|22.16|22.25|22.17|22.35|22.27|22.2|22.12|344
1641457800000|2022-01-06 08:30:00|22.27|22.19|22.25|22.17|22.3|22.22|22.19|22.11|248
1641458100000|2022-01-06 08:35:00|22.24|22.16|22.25|22.17|22.37|22.29|22.2|22.12|402
1641458400000|2022-01-06 08:40:00|22.26|22.18|22.18|22.1|22.28|22.2|22.11|22.03|522
1641458700000|2022-01-06 08:45:00|22.2|22.12|22.08|22|22.23|22.15|22.07|21.99|416
1641459000000|2022-01-06 08:50:00|22.05|21.97|22|21.92|22.18|22.1|21.99|21.91|312
1641459300000|2022-01-06 08:55:00|21.99|21.91|21.86|21.78|22|21.92|21.8|21.72|294
1641459600000|2022-01-06 09:00:00|21.84|21.76|21.98|21.9|22.05|21.97|21.81|21.73|509
1641459900000|2022-01-06 09:05:00|21.97|21.89|22.03|21.95|22.08|22|21.93|21.85|76
1641460200000|2022-01-06 09:10:00|21.99|21.91|21.96|21.88|22.03|21.95|21.93|21.85|98
1641460500000|2022-01-06 09:15:00|21.97|21.89|21.86|21.78|21.97|21.89|21.86|21.78|45
1641460800000|2022-01-06 09:20:00|21.85|21.77|21.86|21.78|21.91|21.83|21.83|21.75|133
1641461100000|2022-01-06 09:25:00|21.84|21.76|21.91|21.83|21.96|21.88|21.81|21.73|271
1641461400000|2022-01-06 09:30:00|21.9|21.82|22.01|21.93|22.01|21.93|21.89|21.81|587
1641461700000|2022-01-06 09:35:00|22.02|21.94|22.01|21.93|22.03|21.95|21.96|21.88|138
1641462000000|2022-01-06 09:40:00|22.02|21.94|21.96|21.88|22.02|21.94|21.96|21.88|35
1641462300000|2022-01-06 09:45:00|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|446
1641462600000|2022-01-06 09:50:00|21.99|21.91|21.93|21.85|21.99|21.91|21.87|21.79|38
1641462900000|2022-01-06 09:55:00|21.91|21.83|21.86|21.78|21.98|21.9|21.86|21.78|114
1641463200000|2022-01-06 10:00:00|21.85|21.77|21.84|21.76|21.89|21.81|21.81|21.73|152
1641463500000|2022-01-06 10:05:00|21.82|21.74|21.74|21.66|21.82|21.74|21.72|21.64|242
1641463800000|2022-01-06 10:10:00|21.72|21.64|21.79|21.71|21.79|21.71|21.72|21.64|429
1641464100000|2022-01-06 10:15:00|21.77|21.69|21.84|21.76|21.84|21.76|21.74|21.66|67
1641464400000|2022-01-06 10:20:00|21.83|21.75|21.69|21.61|21.84|21.76|21.67|21.59|846
1641464700000|2022-01-06 10:25:00|21.7|21.62|21.72|21.64|21.74|21.66|21.67|21.59|572
1641465000000|2022-01-06 10:30:00|21.7|21.62|21.67|21.59|21.72|21.64|21.67|21.59|40
1641465300000|2022-01-06 10:35:00|21.66|21.58|21.6|21.52|21.66|21.58|21.6|21.52|67
1641465600000|2022-01-06 10:40:00|21.58|21.5|21.72|21.64|21.74|21.66|21.58|21.5|89
1641465900000|2022-01-06 10:45:00|21.7|21.62|21.72|21.64|21.72|21.64|21.67|21.59|35
1641466200000|2022-01-06 10:50:00|21.71|21.63|21.77|21.69|21.77|21.69|21.65|21.57|31
1641466500000|2022-01-06 10:55:00|21.75|21.67|21.77|21.69|21.8|21.72|21.72|21.64|361
1641466800000|2022-01-06 11:00:00|21.79|21.71|21.7|21.62|21.8|21.72|21.7|21.62|145
1641467100000|2022-01-06 11:05:00|21.71|21.63|21.82|21.74|21.83|21.75|21.71|21.63|113
1641467400000|2022-01-06 11:10:00|21.84|21.76|21.87|21.79|21.87|21.79|21.8|21.72|26
1641467700000|2022-01-06 11:15:00|21.85|21.77|21.84|21.76|21.88|21.8|21.82|21.74|25
1641468000000|2022-01-06 11:20:00|21.83|21.75|21.91|21.83|21.94|21.86|21.82|21.74|91
1641468300000|2022-01-06 11:25:00|21.92|21.84|21.89|21.81|21.96|21.88|21.87|21.79|64
1641468600000|2022-01-06 11:30:00|21.9|21.82|21.89|21.81|21.94|21.86|21.87|21.79|44
1641468900000|2022-01-06 11:35:00|21.9|21.82|21.96|21.88|21.96|21.88|21.89|21.81|78
1641469200000|2022-01-06 11:40:00|21.97|21.89|21.96|21.88|21.98|21.9|21.91|21.83|34
1641469500000|2022-01-06 11:45:00|21.98|21.9|22.03|21.95|22.08|22|21.96|21.88|269
1641469800000|2022-01-06 11:50:00|22.01|21.93|21.91|21.83|22.03|21.95|21.91|21.83|83
1641470100000|2022-01-06 11:55:00|21.92|21.84|21.96|21.88|21.98|21.9|21.92|21.84|131
1641470400000|2022-01-06 12:00:00|21.97|21.89|21.86|21.78|21.98|21.9|21.79|21.71|158
1641470700000|2022-01-06 12:05:00|21.84|21.76|21.81|21.73|21.86|21.78|21.79|21.71|43
1641471000000|2022-01-06 12:10:00|21.8|21.72|21.78|21.7|21.81|21.73|21.75|21.67|116
1641471300000|2022-01-06 12:15:00|21.76|21.68|21.86|21.78|21.86|21.78|21.76|21.68|29
1641471600000|2022-01-06 12:20:00|21.85|21.77|21.91|21.83|21.95|21.87|21.84|21.76|38
1641471900000|2022-01-06 12:25:00|21.93|21.85|22|21.92|22.01|21.93|21.91|21.83|154
1641472200000|2022-01-06 12:30:00|21.98|21.9|21.96|21.88|22.01|21.93|21.91|21.83|24
1641472500000|2022-01-06 12:35:00|21.98|21.9|21.96|21.88|21.98|21.9|21.91|21.83|37
1641472800000|2022-01-06 12:40:00|21.98|21.9|21.98|21.9|22.01|21.93|21.96|21.88|12
1641473100000|2022-01-06 12:45:00|22.01|21.93|22|21.92|22.03|21.95|22|21.92|61
1641473400000|2022-01-06 12:50:00|21.98|21.9|21.96|21.88|22.03|21.95|21.93|21.85|12
1641473700000|2022-01-06 12:55:00|21.97|21.89|21.91|21.83|21.98|21.9|21.91|21.83|17
1641474000000|2022-01-06 13:00:00|21.9|21.82|21.93|21.85|21.96|21.88|21.86|21.78|28
1641474300000|2022-01-06 13:05:00|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|9
1641474600000|2022-01-06 13:10:00|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|35
1641474900000|2022-01-06 13:15:00|21.91|21.83|21.84|21.76|21.93|21.85|21.83|21.75|66
1641475200000|2022-01-06 13:20:00|21.81|21.73|21.91|21.83|21.91|21.83|21.81|21.73|89
1641475500000|2022-01-06 13:25:00|21.9|21.82|21.86|21.78|21.91|21.83|21.86|21.78|21
1641475800000|2022-01-06 13:30:00|21.84|21.76|21.91|21.83|21.96|21.88|21.83|21.75|391
1641476100000|2022-01-06 13:35:00|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|28
1641476400000|2022-01-06 13:40:00|21.92|21.84|21.88|21.8|21.96|21.88|21.88|21.8|33
1641476700000|2022-01-06 13:45:00|21.87|21.79|21.94|21.86|21.94|21.86|21.87|21.79|59
1641477000000|2022-01-06 13:50:00|21.95|21.87|21.94|21.86|21.99|21.91|21.94|21.86|90
1641477300000|2022-01-06 13:55:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|53
1641477600000|2022-01-06 14:00:00|21.9|21.82|21.89|21.81|21.94|21.86|21.89|21.81|172
1641477900000|2022-01-06 14:05:00|21.87|21.79|21.94|21.86|21.94|21.86|21.87|21.79|50
1641478200000|2022-01-06 14:10:00|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|11
1641478500000|2022-01-06 14:15:00|21.99|21.91|21.98|21.9|21.99|21.91|21.95|21.87|200
1641478800000|2022-01-06 14:20:00|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|185
1641479100000|2022-01-06 14:25:00|21.99|21.91|22.04|21.96|22.04|21.96|21.94|21.86|180
1641479400000|2022-01-06 14:30:00|22.02|21.94|21.77|21.69|22.04|21.96|21.73|21.65|698
1641479700000|2022-01-06 14:35:00|21.75|21.67|21.67|21.59|21.84|21.76|21.61|21.53|353
1641480000000|2022-01-06 14:40:00|21.66|21.58|21.79|21.71|21.82|21.74|21.62|21.54|133
1641480300000|2022-01-06 14:45:00|21.82|21.74|22.11|22.03|22.11|22.03|21.77|21.69|841
1641480600000|2022-01-06 14:50:00|22.12|22.04|22.14|22.06|22.18|22.1|21.94|21.86|622
1641480900000|2022-01-06 14:55:00|22.16|22.08|22.23|22.15|22.27|22.19|22.05|21.97|95
1641481200000|2022-01-06 15:00:00|22.26|22.18|22.46|22.38|22.46|22.38|22.12|22.04|422
1641481500000|2022-01-06 15:05:00|22.43|22.35|22.26|22.18|22.48|22.4|22.23|22.15|737
1641481800000|2022-01-06 15:10:00|22.27|22.19|22.24|22.16|22.43|22.35|22.23|22.15|399
1641482100000|2022-01-06 15:15:00|22.28|22.2|22.26|22.18|22.28|22.2|22.04|21.96|358
1641482400000|2022-01-06 15:20:00|22.24|22.16|22.04|21.96|22.26|22.18|22.04|21.96|274
1641482700000|2022-01-06 15:25:00|22.05|21.97|21.87|21.79|22.05|21.97|21.77|21.69|493
1641483000000|2022-01-06 15:30:00|21.89|21.81|21.7|21.62|21.89|21.81|21.61|21.53|567
1641483300000|2022-01-06 15:35:00|21.73|21.65|21.63|21.55|21.8|21.72|21.61|21.53|474
1641483600000|2022-01-06 15:40:00|21.62|21.54|21.71|21.63|21.78|21.7|21.61|21.53|216
1641483900000|2022-01-06 15:45:00|21.73|21.65|21.49|21.41|21.75|21.67|21.46|21.38|369
1641484200000|2022-01-06 15:50:00|21.48|21.4|21.62|21.54|21.66|21.58|21.48|21.4|261
1641484500000|2022-01-06 15:55:00|21.63|21.55|21.6|21.52|21.63|21.55|21.45|21.37|135
1641484800000|2022-01-06 16:00:00|21.58|21.5|21.69|21.61|21.73|21.65|21.52|21.44|135
1641485100000|2022-01-06 16:05:00|21.67|21.59|21.59|21.51|21.74|21.66|21.57|21.49|161
1641485400000|2022-01-06 16:10:00|21.54|21.46|21.51|21.43|21.59|21.51|21.44|21.36|173
1641485700000|2022-01-06 16:15:00|21.5|21.42|21.51|21.43|21.51|21.43|21.42|21.34|375
1641486000000|2022-01-06 16:20:00|21.49|21.41|21.61|21.53|21.61|21.53|21.49|21.41|1044
1641486300000|2022-01-06 16:25:00|21.64|21.56|21.69|21.61|21.76|21.68|21.61|21.53|2155
1641486600000|2022-01-06 16:30:00|21.67|21.59|21.66|21.58|21.76|21.68|21.64|21.56|679
1641486900000|2022-01-06 16:35:00|21.64|21.56|21.66|21.58|21.68|21.6|21.58|21.5|92
1641487200000|2022-01-06 16:40:00|21.7|21.62|21.66|21.58|21.71|21.63|21.59|21.51|23
1641487500000|2022-01-06 16:45:00|21.67|21.59|21.64|21.56|21.76|21.68|21.59|21.51|72
1641487800000|2022-01-06 16:50:00|21.63|21.55|21.54|21.46|21.73|21.65|21.54|21.46|24
1641488100000|2022-01-06 16:55:00|21.55|21.47|21.54|21.46|21.59|21.51|21.51|21.43|50
1641488400000|2022-01-06 17:00:00|21.56|21.48|21.61|21.53|21.64|21.56|21.54|21.46|36
1641488700000|2022-01-06 17:05:00|21.62|21.54|21.5|21.42|21.67|21.59|21.47|21.39|9
1641489000000|2022-01-06 17:10:00|21.47|21.39|21.56|21.48|21.57|21.49|21.47|21.39|5
1641489300000|2022-01-06 17:15:00|21.57|21.49|21.63|21.55|21.67|21.59|21.57|21.49|18
1641489600000|2022-01-06 17:20:00|21.64|21.56|21.62|21.54|21.67|21.59|21.52|21.44|36
1641489900000|2022-01-06 17:25:00|21.64|21.56|21.57|21.49|21.64|21.56|21.55|21.47|4
1641490200000|2022-01-06 17:30:00|21.55|21.47|21.59|21.51|21.66|21.58|21.52|21.44|20
1641490500000|2022-01-06 17:35:00|21.57|21.49|21.56|21.48|21.65|21.57|21.52|21.44|22
1641490800000|2022-01-06 17:40:00|21.55|21.47|21.43|21.35|21.57|21.49|21.42|21.34|32
1641491100000|2022-01-06 17:45:00|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|6
1641491400000|2022-01-06 17:50:00|21.47|21.39|21.56|21.48|21.57|21.49|21.47|21.39|21
1641491700000|2022-01-06 17:55:00|21.55|21.47|21.62|21.54|21.62|21.54|21.54|21.46|10
1641492000000|2022-01-06 18:00:00|21.6|21.52|21.62|21.54|21.7|21.62|21.59|21.51|7
1641492300000|2022-01-06 18:05:00|21.64|21.56|21.62|21.54|21.67|21.59|21.6|21.52|28
1641492600000|2022-01-06 18:10:00|21.6|21.52|21.61|21.53|21.64|21.56|21.59|21.51|3
1641492900000|2022-01-06 18:15:00|21.62|21.54|21.72|21.64|21.77|21.69|21.61|21.53|24
1641493200000|2022-01-06 18:20:00|21.74|21.66|21.85|21.77|21.87|21.79|21.72|21.64|23
1641493500000|2022-01-06 18:25:00|21.86|21.78|21.94|21.86|21.97|21.89|21.86|21.78|30
1641493800000|2022-01-06 18:30:00|21.92|21.84|21.94|21.86|21.97|21.89|21.89|21.81|8
1641494100000|2022-01-06 18:35:00|21.95|21.87|21.94|21.86|22.01|21.93|21.85|21.77|11
1641494400000|2022-01-06 18:40:00|21.95|21.87|21.9|21.82|21.99|21.91|21.9|21.82|19
1641494700000|2022-01-06 18:45:00|21.92|21.84|21.87|21.79|21.99|21.91|21.84|21.76|4
1641495000000|2022-01-06 18:50:00|21.89|21.81|21.84|21.76|21.94|21.86|21.84|21.76|0
1641495300000|2022-01-06 18:55:00|21.85|21.77|21.81|21.73|21.86|21.78|21.79|21.71|5
1641495600000|2022-01-06 19:00:00|21.83|21.75|21.98|21.9|21.99|21.91|21.81|21.73|13
1641495900000|2022-01-06 19:05:00|21.97|21.89|21.87|21.79|22.02|21.94|21.84|21.76|21
1641496200000|2022-01-06 19:10:00|21.86|21.78|21.94|21.86|21.94|21.86|21.73|21.65|22
1641496500000|2022-01-06 19:15:00|21.93|21.85|21.93|21.85|21.94|21.86|21.84|21.76|1
1641496800000|2022-01-06 19:20:00|21.9|21.82|21.92|21.84|21.95|21.87|21.88|21.8|3
1641497100000|2022-01-06 19:25:00|21.89|21.81|21.89|21.81|21.92|21.84|21.83|21.75|0
1641497400000|2022-01-06 19:30:00|21.88|21.8|21.88|21.8|21.94|21.86|21.83|21.75|2
1641497700000|2022-01-06 19:35:00|21.87|21.79|21.83|21.75|21.91|21.83|21.83|21.75|2
1641498000000|2022-01-06 19:40:00|21.84|21.76|21.85|21.77|21.88|21.8|21.82|21.74|1
1641498300000|2022-01-06 19:45:00|21.84|21.76|21.79|21.71|21.84|21.76|21.71|21.63|12
1641498600000|2022-01-06 19:50:00|21.78|21.7|21.76|21.68|21.81|21.73|21.76|21.68|0
1641498900000|2022-01-06 19:55:00|21.71|21.63|21.69|21.61|21.76|21.68|21.67|21.59|27
1641499200000|2022-01-06 20:00:00|21.7|21.62|21.62|21.54|21.7|21.62|21.62|21.54|23
1641499500000|2022-01-06 20:05:00|21.59|21.51|21.68|21.6|21.7|21.62|21.59|21.51|23
1641499800000|2022-01-06 20:10:00|21.66|21.58|21.78|21.7|21.78|21.7|21.64|21.56|2
1641500100000|2022-01-06 20:15:00|21.76|21.68|21.9|21.82|21.93|21.85|21.75|21.67|51
1641500400000|2022-01-06 20:20:00|21.89|21.81|21.91|21.83|21.98|21.9|21.86|21.78|2
1641500700000|2022-01-06 20:25:00|21.94|21.86|21.9|21.82|21.95|21.87|21.89|21.81|1
1641501000000|2022-01-06 20:30:00|21.89|21.81|21.98|21.9|22.03|21.95|21.86|21.78|3
1641501300000|2022-01-06 20:35:00|22|21.92|22.03|21.95|22.08|22|21.97|21.89|9
1641501600000|2022-01-06 20:40:00|22.04|21.96|21.98|21.9|22.11|22.03|21.96|21.88|4
1641501900000|2022-01-06 20:45:00|21.99|21.91|22.03|21.95|22.05|21.97|21.98|21.9|0
1641502200000|2022-01-06 20:50:00|22.01|21.93|22.1|22.02|22.1|22.02|21.98|21.9|36
1641502500000|2022-01-06 20:55:00|22.11|22.03|22.1|21.85|22.15|22.07|21.9|21.75|14
1641514500000|2022-01-07 00:15:00|22.08|21.78|21.94|21.64|22.08|21.78|21.94|21.64|0
1641514800000|2022-01-07 00:20:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1641515100000|2022-01-07 00:25:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1641516300000|2022-01-07 00:45:00|21.92|21.67|21.96|21.66|21.96|21.67|21.92|21.66|0
1641516600000|2022-01-07 00:50:00|21.92|21.67|21.9|21.65|21.92|21.67|21.9|21.65|0
1641516900000|2022-01-07 00:55:00|21.86|21.6|21.87|21.62|21.87|21.62|21.86|21.6|0
1641517200000|2022-01-07 01:00:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1641517500000|2022-01-07 01:05:00|21.81|21.56|21.75|21.67|21.81|21.67|21.74|21.55|0
1641517800000|2022-01-07 01:10:00|21.85|21.6|21.92|21.67|21.92|21.72|21.77|21.6|1
1641518100000|2022-01-07 01:15:00|21.91|21.62|21.97|21.72|22.02|21.74|21.91|21.62|0
1641518400000|2022-01-07 01:20:00|21.99|21.69|21.99|21.69|22.02|21.74|21.95|21.65|0
1641518700000|2022-01-07 01:25:00|21.97|21.72|22.01|21.71|22.02|21.72|21.95|21.65|0
1641519000000|2022-01-07 01:30:00|22|21.7|21.95|21.65|22|21.7|21.94|21.64|0
1641519300000|2022-01-07 01:35:00|21.96|21.66|22.01|21.71|22.03|21.73|21.95|21.65|0
1641519600000|2022-01-07 01:40:00|22.02|21.72|22.06|21.76|22.08|21.78|22.02|21.72|0
1641519900000|2022-01-07 01:45:00|22.02|21.77|22.03|21.78|22.06|21.78|22.02|21.76|0
1641520200000|2022-01-07 01:50:00|22.06|21.76|22.03|21.78|22.07|21.78|22.03|21.76|0
1641520500000|2022-01-07 01:55:00|22.08|21.76|22.03|21.78|22.08|21.78|22.03|21.76|0
1641520800000|2022-01-07 02:00:00|22.06|21.76|22.13|21.83|22.14|21.84|22.03|21.76|0
1641521100000|2022-01-07 02:05:00|22.14|21.84|22.18|21.93|22.19|21.93|22.13|21.83|0
1641521400000|2022-01-07 02:10:00|22.16|21.91|22.09|21.79|22.18|21.93|22.08|21.78|0
1641521700000|2022-01-07 02:15:00|22.1|21.8|22.14|21.84|22.17|21.87|22.09|21.79|0
1641522000000|2022-01-07 02:20:00|22.13|21.83|22.09|21.79|22.14|21.84|22.08|21.78|0
1641522300000|2022-01-07 02:25:00|22.1|21.8|22.09|21.79|22.1|21.8|22.09|21.79|0
1641522600000|2022-01-07 02:30:00|22.1|21.8|22.14|21.84|22.14|21.84|22.08|21.79|0
1641522900000|2022-01-07 02:35:00|22.11|21.81|22.15|21.85|22.15|21.85|22.1|21.8|0
1641523500000|2022-01-07 02:45:00|22.16|21.86|22.15|21.85|22.16|21.86|22.15|21.85|0
1641523800000|2022-01-07 02:50:00|22.11|21.81|22.1|21.8|22.14|21.84|22.09|21.79|0
1641524100000|2022-01-07 02:55:00|22.09|21.79|22.08|21.78|22.09|21.79|22.06|21.76|20
1641524400000|2022-01-07 03:00:00|22.06|21.76|22.07|21.77|22.09|21.79|22.04|21.74|0
1641524700000|2022-01-07 03:05:00|22.06|21.76|22.06|21.76|22.06|21.76|22.03|21.73|0
1641525000000|2022-01-07 03:10:00|22.07|21.77|22.07|21.77|22.08|21.78|22.04|21.74|0
1641525300000|2022-01-07 03:15:00|22.06|21.76|22.04|21.74|22.08|21.78|22.04|21.74|0
1641525600000|2022-01-07 03:20:00|22.06|21.76|21.98|21.68|22.06|21.76|21.97|21.67|0
1641525900000|2022-01-07 03:25:00|21.96|21.66|21.97|21.67|22|21.7|21.96|21.66|0
1641526200000|2022-01-07 03:30:00|21.99|21.69|22.02|21.72|22.03|21.73|21.97|21.67|0
1641526500000|2022-01-07 03:35:00|22.03|21.73|22.03|21.73|22.07|21.77|22.03|21.73|0
1641526800000|2022-01-07 03:40:00|22.07|21.77|22.03|21.73|22.07|21.77|22.03|21.73|0
1641527100000|2022-01-07 03:45:00|22.04|21.74|22.09|21.79|22.09|21.79|22.03|21.73|0
1641527400000|2022-01-07 03:50:00|22.08|21.78|22.11|21.81|22.14|21.84|22.08|21.78|0
1641527700000|2022-01-07 03:55:00|22.08|21.78|22.1|21.8|22.1|21.8|22.07|21.77|0
1641528000000|2022-01-07 04:00:00|22.09|21.79|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528300000|2022-01-07 04:05:00|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528600000|2022-01-07 04:10:00|22.08|21.78|22.09|21.79|22.09|21.79|22.08|21.78|0
1641528900000|2022-01-07 04:15:00|22.07|21.77|22.09|21.79|22.11|21.81|22.07|21.77|0
1641529200000|2022-01-07 04:20:00|22.07|21.77|22.07|21.77|22.11|21.81|22.06|21.76|0
1641529500000|2022-01-07 04:25:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641529800000|2022-01-07 04:30:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641530100000|2022-01-07 04:35:00|22.1|21.8|22.09|21.79|22.12|21.82|22.07|21.77|0
1641530400000|2022-01-07 04:40:00|22.07|21.77|22.13|21.83|22.13|21.83|22.07|21.77|0
1641530700000|2022-01-07 04:45:00|22.11|21.81|22.13|21.83|22.13|21.83|22.08|21.78|0
1641531000000|2022-01-07 04:50:00|22.11|21.81|22.09|21.79|22.13|21.83|22.07|21.77|0
1641531300000|2022-01-07 04:55:00|22.08|21.78|22.08|21.78|22.12|21.82|22.07|21.77|0
1641531600000|2022-01-07 05:00:00|22.06|21.76|22.07|21.77|22.09|21.79|22.04|21.74|0
1641531900000|2022-01-07 05:05:00|22.09|21.79|22.09|21.79|22.09|21.79|22.05|21.75|0
1641532200000|2022-01-07 05:10:00|22.1|21.8|22.1|21.8|22.14|21.84|22.07|21.77|0
1641532500000|2022-01-07 05:15:00|22.09|21.79|22.09|21.79|22.1|21.8|22.07|21.77|0
1641532800000|2022-01-07 05:20:00|22.07|21.77|22.07|21.77|22.12|21.82|22.07|21.77|0
1641533100000|2022-01-07 05:25:00|22.05|21.75|22.1|21.8|22.1|21.8|22.05|21.75|0
1641533400000|2022-01-07 05:30:00|22.09|21.79|22.07|21.77|22.1|21.8|22.07|21.77|0
1641533700000|2022-01-07 05:35:00|22.09|21.79|22.07|21.77|22.1|21.8|22.06|21.76|0
1641534000000|2022-01-07 05:40:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534300000|2022-01-07 05:45:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534600000|2022-01-07 05:50:00|22.06|21.76|22.07|21.77|22.07|21.77|22.06|21.76|0
1641534900000|2022-01-07 05:55:00|22.06|21.76|22.02|21.72|22.07|21.77|22.01|21.71|0
1641535200000|2022-01-07 06:00:00|22.03|21.73|22.07|21.77|22.07|21.77|22.02|21.72|0
1641535500000|2022-01-07 06:05:00|22.03|21.73|22.07|21.77|22.07|21.77|22.03|21.73|0
1641535800000|2022-01-07 06:10:00|22.06|21.76|22.05|21.75|22.08|21.78|22.03|21.73|0
1641536100000|2022-01-07 06:15:00|22.03|21.73|22.07|21.77|22.08|21.78|22.03|21.73|0
1641536400000|2022-01-07 06:20:00|22.08|21.78|22.07|21.77|22.08|21.78|22.06|21.76|0
1641536700000|2022-01-07 06:25:00|22.06|21.76|22.04|21.74|22.08|21.78|22.03|21.73|0
1641537000000|2022-01-07 06:30:00|22.03|21.73|21.98|21.68|22.04|21.74|21.98|21.68|0
1641537300000|2022-01-07 06:35:00|21.99|21.69|22.02|21.72|22.03|21.73|21.98|21.68|0
1641537600000|2022-01-07 06:40:00|22.03|21.73|22|21.7|22.04|21.74|21.99|21.69|0
1641537900000|2022-01-07 06:45:00|22.01|21.71|22.01|21.71|22.03|21.73|22.01|21.71|0
1641538200000|2022-01-07 06:50:00|22.02|21.72|22.04|21.74|22.04|21.74|22.01|21.71|0
1641538500000|2022-01-07 06:55:00|22.02|21.72|21.97|21.72|22.04|21.74|21.97|21.71|0
1641538800000|2022-01-07 07:00:00|21.92|21.84|22.05|21.8|22.06|21.91|21.92|21.8|5
1641539100000|2022-01-07 07:05:00|||||||||13
1641539400000|2022-01-07 07:10:00|21.95|21.87|22.03|21.95|22.05|21.97|21.95|21.87|1
1641539700000|2022-01-07 07:15:00|22.02|21.94|21.99|21.91|22.03|21.95|21.99|21.91|10
1641540000000|2022-01-07 07:20:00|21.97|21.89|21.91|21.83|21.98|21.9|21.89|21.81|50
1641540300000|2022-01-07 07:25:00|21.94|21.86|21.9|21.82|21.95|21.87|21.89|21.81|1
1641540600000|2022-01-07 07:30:00|21.91|21.83|21.95|21.87|21.96|21.88|21.89|21.81|9
1641540900000|2022-01-07 07:35:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|5
1641541200000|2022-01-07 07:40:00|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|7
1641541500000|2022-01-07 07:45:00|21.95|21.87|21.93|21.85|21.96|21.88|21.91|21.83|9
1641541800000|2022-01-07 07:50:00|21.94|21.86|21.95|21.87|21.96|21.88|21.9|21.82|100
1641542100000|2022-01-07 07:55:00|21.94|21.86|21.93|21.85|21.96|21.88|21.89|21.81|48
1641542400000|2022-01-07 08:00:00|21.91|21.83|22.08|22|22.08|22|21.81|21.73|130
1641542700000|2022-01-07 08:05:00|22.07|21.99|22.07|21.99|22.09|22.01|21.98|21.9|284
1641543000000|2022-01-07 08:10:00|22.09|22.01|21.88|21.8|22.09|22.01|21.88|21.8|103
1641543300000|2022-01-07 08:15:00|21.91|21.83|21.97|21.89|21.98|21.9|21.88|21.8|12
1641543600000|2022-01-07 08:20:00|21.98|21.9|21.95|21.87|21.98|21.9|21.93|21.85|15
1641543900000|2022-01-07 08:25:00|21.97|21.89|21.98|21.9|22.05|21.97|21.97|21.89|3
1641544200000|2022-01-07 08:30:00|21.99|21.91|22.19|22.11|22.26|22.18|21.99|21.91|168
1641544500000|2022-01-07 08:35:00|22.21|22.13|22.07|21.99|22.24|22.16|22.07|21.99|307
1641544800000|2022-01-07 08:40:00|22.09|22.01|22.14|22.06|22.17|22.09|22.07|21.99|47
1641545100000|2022-01-07 08:45:00|22.13|22.05|22.17|22.09|22.19|22.11|22.12|22.04|13
1641545400000|2022-01-07 08:50:00|22.16|22.08|22.12|22.04|22.17|22.09|22.07|21.99|74
1641545700000|2022-01-07 08:55:00|22.13|22.05|22.12|22.04|22.14|22.06|22.01|21.93|104
1641546000000|2022-01-07 09:00:00|22.11|22.03|22.11|22.03|22.16|22.08|22.07|21.99|57
1641546300000|2022-01-07 09:05:00|22.09|22.01|22.02|21.94|22.14|22.06|22.01|21.93|40
1641546600000|2022-01-07 09:10:00|22.01|21.93|21.92|21.84|22.02|21.94|21.89|21.81|89
1641546900000|2022-01-07 09:15:00|21.93|21.85|21.95|21.87|22|21.92|21.9|21.82|56
1641547200000|2022-01-07 09:20:00|21.93|21.85|21.95|21.87|21.96|21.88|21.9|21.82|11
1641547500000|2022-01-07 09:25:00|21.94|21.86|21.89|21.81|21.95|21.87|21.87|21.79|58
1641547800000|2022-01-07 09:30:00|21.9|21.82|21.84|21.76|21.9|21.82|21.84|21.76|95
1641548100000|2022-01-07 09:35:00|21.86|21.78|21.82|21.74|21.87|21.79|21.82|21.74|26
1641548400000|2022-01-07 09:40:00|21.83|21.75|21.84|21.76|21.85|21.77|21.79|21.71|21
1641548700000|2022-01-07 09:45:00|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|46
1641549000000|2022-01-07 09:50:00|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|70
1641549300000|2022-01-07 09:55:00|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|66
1641549600000|2022-01-07 10:00:00|21.88|21.8|21.89|21.81|21.94|21.86|21.84|21.76|161
1641549900000|2022-01-07 10:05:00|21.91|21.83|21.82|21.74|21.91|21.83|21.82|21.74|28
1641550200000|2022-01-07 10:10:00|21.83|21.75|21.84|21.76|21.84|21.76|21.79|21.71|7
1641550500000|2022-01-07 10:15:00|21.83|21.75|21.86|21.78|21.91|21.83|21.83|21.75|46
1641550800000|2022-01-07 10:20:00|21.85|21.77|21.84|21.76|21.86|21.78|21.83|21.75|27
1641551100000|2022-01-07 10:25:00|21.8|21.72|21.77|21.69|21.8|21.72|21.74|21.66|18
1641551400000|2022-01-07 10:30:00|21.74|21.66|21.72|21.64|21.74|21.66|21.71|21.63|16
1641551700000|2022-01-07 10:35:00|21.73|21.65|21.77|21.69|21.77|21.69|21.72|21.64|49
1641552000000|2022-01-07 10:40:00|21.76|21.68|21.7|21.62|21.77|21.69|21.7|21.62|48
1641552300000|2022-01-07 10:45:00|21.71|21.63|21.7|21.62|21.72|21.64|21.67|21.59|45
1641552600000|2022-01-07 10:50:00|21.68|21.6|21.7|21.62|21.7|21.62|21.64|21.56|189
1641552900000|2022-01-07 10:55:00|21.72|21.64|21.72|21.64|21.75|21.67|21.7|21.62|45
1641553200000|2022-01-07 11:00:00|21.71|21.63|21.77|21.69|21.77|21.69|21.71|21.63|41
1641553500000|2022-01-07 11:05:00|21.74|21.66|21.75|21.67|21.77|21.69|21.72|21.64|12
1641553800000|2022-01-07 11:10:00|21.7|21.62|21.75|21.67|21.8|21.72|21.7|21.62|47
1641554100000|2022-01-07 11:15:00|21.72|21.64|21.7|21.62|21.75|21.67|21.69|21.61|70
1641554400000|2022-01-07 11:20:00|21.68|21.6|21.72|21.64|21.75|21.67|21.68|21.6|6
1641554700000|2022-01-07 11:25:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|88
1641555000000|2022-01-07 11:30:00|21.67|21.59|21.65|21.57|21.71|21.63|21.65|21.57|1508
1641555300000|2022-01-07 11:35:00|21.66|21.58|21.72|21.64|21.76|21.68|21.65|21.57|72
1641555600000|2022-01-07 11:40:00|21.74|21.66|21.72|21.64|21.74|21.66|21.67|21.59|19
1641555900000|2022-01-07 11:45:00|21.73|21.65|21.72|21.64|21.76|21.68|21.72|21.64|72
1641556200000|2022-01-07 11:50:00|21.74|21.66|21.74|21.66|21.76|21.68|21.72|21.64|52
1641556500000|2022-01-07 11:55:00|21.73|21.65|21.9|21.82|21.91|21.83|21.67|21.59|123
1641556800000|2022-01-07 12:00:00|21.91|21.83|21.79|21.71|21.91|21.83|21.74|21.66|83
1641557100000|2022-01-07 12:05:00|21.76|21.68|21.79|21.71|21.84|21.76|21.74|21.66|77
1641557400000|2022-01-07 12:10:00|21.81|21.73|21.84|21.76|21.84|21.76|21.79|21.71|12
1641557700000|2022-01-07 12:15:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|39
1641558000000|2022-01-07 12:20:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|36
1641558300000|2022-01-07 12:25:00|21.85|21.77|21.89|21.81|21.93|21.85|21.84|21.76|15
1641558600000|2022-01-07 12:30:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|54
1641558900000|2022-01-07 12:35:00|21.89|21.81|21.89|21.81|21.89|21.81|21.84|21.76|20
1641559200000|2022-01-07 12:40:00|21.91|21.83|21.93|21.85|21.94|21.86|21.86|21.78|252
1641559500000|2022-01-07 12:45:00|21.92|21.84|21.86|21.78|21.95|21.87|21.86|21.78|21
1641559800000|2022-01-07 12:50:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|5
1641560100000|2022-01-07 12:55:00|21.91|21.83|21.9|21.82|21.91|21.83|21.86|21.78|48
1641560400000|2022-01-07 13:00:00|21.89|21.81|21.86|21.78|21.9|21.82|21.84|21.76|50
1641560700000|2022-01-07 13:05:00|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|61
1641561000000|2022-01-07 13:10:00|21.83|21.75|21.86|21.78|21.86|21.78|21.81|21.73|22
1641561300000|2022-01-07 13:15:00|21.83|21.75|21.81|21.73|21.86|21.78|21.81|21.73|51
1641561600000|2022-01-07 13:20:00|21.86|21.78|21.8|21.72|21.86|21.78|21.79|21.71|130
1641561900000|2022-01-07 13:25:00|21.79|21.71|21.79|21.71|21.82|21.74|21.74|21.66|45
1641562200000|2022-01-07 13:30:00|21.8|21.72|21.91|21.83|21.91|21.83|21.64|21.56|630
1641562500000|2022-01-07 13:35:00|21.92|21.84|22.17|22.09|22.17|22.09|21.91|21.83|429
1641562800000|2022-01-07 13:40:00|22.18|22.1|22.1|22.02|22.29|22.21|22.1|22.02|315
1641563100000|2022-01-07 13:45:00|22.09|22.01|21.93|21.85|22.09|22.01|21.91|21.83|285
1641563400000|2022-01-07 13:50:00|21.96|21.88|22.15|22.07|22.17|22.09|21.95|21.87|85
1641563700000|2022-01-07 13:55:00|22.14|22.06|22.06|21.98|22.14|22.06|22.05|21.97|168
1641564000000|2022-01-07 14:00:00|22.05|21.97|21.94|21.86|22.05|21.97|21.9|21.82|107
1641564300000|2022-01-07 14:05:00|21.93|21.85|21.88|21.8|21.94|21.86|21.83|21.75|98
1641564600000|2022-01-07 14:10:00|21.86|21.78|21.89|21.81|22|21.92|21.83|21.75|77
1641564900000|2022-01-07 14:15:00|21.88|21.8|21.89|21.81|21.9|21.82|21.85|21.77|65
1641565200000|2022-01-07 14:20:00|21.88|21.8|21.9|21.82|21.93|21.85|21.88|21.8|80
1641565500000|2022-01-07 14:25:00|21.88|21.8|21.85|21.77|21.95|21.87|21.85|21.77|272
1641565800000|2022-01-07 14:30:00|21.81|21.73|21.88|21.8|21.9|21.82|21.76|21.68|312
1641566100000|2022-01-07 14:35:00|21.86|21.78|21.88|21.8|22|21.92|21.8|21.72|726
1641566400000|2022-01-07 14:40:00|21.87|21.79|21.68|21.6|21.93|21.85|21.66|21.58|216
1641566700000|2022-01-07 14:45:00|21.66|21.58|21.7|21.62|21.76|21.68|21.61|21.53|542
1641567000000|2022-01-07 14:50:00|21.68|21.6|21.65|21.57|21.71|21.63|21.6|21.52|121
1641567300000|2022-01-07 14:55:00|21.62|21.54|21.56|21.48|21.65|21.57|21.53|21.45|202
1641567600000|2022-01-07 15:00:00|21.55|21.47|21.72|21.64|21.72|21.64|21.54|21.46|88
1641567900000|2022-01-07 15:05:00|21.74|21.66|21.87|21.79|21.87|21.79|21.74|21.66|121
1641568200000|2022-01-07 15:10:00|21.88|21.8|21.83|21.75|21.88|21.8|21.77|21.69|163
1641568500000|2022-01-07 15:15:00|21.85|21.77|21.98|21.9|21.98|21.9|21.85|21.77|210
1641568800000|2022-01-07 15:20:00|22.02|21.94|22|21.92|22.05|21.97|21.9|21.82|309
1641569100000|2022-01-07 15:25:00|21.98|21.9|21.92|21.84|21.98|21.9|21.8|21.72|102
1641569400000|2022-01-07 15:30:00|21.93|21.85|21.95|21.87|21.97|21.89|21.85|21.77|49
1641569700000|2022-01-07 15:35:00|21.94|21.86|22.12|22.04|22.12|22.04|21.9|21.82|38
1641570000000|2022-01-07 15:40:00|22.09|22.01|22.14|22.06|22.17|22.09|21.97|21.89|688
1641570300000|2022-01-07 15:45:00|22.15|22.07|22.36|22.28|22.37|22.29|22.14|22.06|374
1641570600000|2022-01-07 15:50:00|22.37|22.29|22.47|22.39|22.57|22.49|22.35|22.27|330
1641570900000|2022-01-07 15:55:00|22.45|22.37|22.35|22.27|22.53|22.45|22.29|22.21|374
1641571200000|2022-01-07 16:00:00|22.32|22.24|22.27|22.19|22.35|22.27|22.15|22.07|592
1641571500000|2022-01-07 16:05:00|22.25|22.17|22.19|22.11|22.3|22.22|22.14|22.06|168
1641571800000|2022-01-07 16:10:00|22.2|22.12|22.2|22.12|22.25|22.17|22.17|22.09|232
1641572100000|2022-01-07 16:15:00|22.19|22.11|22.3|22.22|22.3|22.22|22.14|22.06|359
1641572400000|2022-01-07 16:20:00|22.29|22.21|22.14|22.06|22.3|22.22|22.14|22.06|356
1641572700000|2022-01-07 16:25:00|22.19|22.11|22.01|21.93|22.19|22.11|22.01|21.93|1473
1641573000000|2022-01-07 16:30:00|22.03|21.95|22.03|21.95|22.08|22|21.99|21.91|188
1641573300000|2022-01-07 16:35:00|22.02|21.94|22.03|21.95|22.08|22|21.98|21.9|44
1641573600000|2022-01-07 16:40:00|22.02|21.94|21.98|21.9|22.05|21.97|21.93|21.85|56
1641573900000|2022-01-07 16:45:00|21.99|21.91|21.81|21.73|21.99|21.91|21.81|21.73|112
1641574200000|2022-01-07 16:50:00|21.85|21.77|21.7|21.62|21.86|21.78|21.7|21.62|28
1641574500000|2022-01-07 16:55:00|21.71|21.63|21.75|21.67|21.78|21.7|21.7|21.62|43
1641574800000|2022-01-07 17:00:00|21.76|21.68|21.83|21.75|21.87|21.79|21.75|21.67|6
1641575100000|2022-01-07 17:05:00|21.86|21.78|21.78|21.7|21.86|21.78|21.78|21.7|12
1641575400000|2022-01-07 17:10:00|21.77|21.69|21.75|21.67|21.8|21.72|21.72|21.64|42
1641575700000|2022-01-07 17:15:00|21.74|21.66|21.83|21.75|21.84|21.76|21.7|21.62|8
1641576000000|2022-01-07 17:20:00|21.84|21.76|21.88|21.8|21.92|21.84|21.83|21.75|23
1641576300000|2022-01-07 17:25:00|21.87|21.79|21.83|21.75|21.92|21.84|21.83|21.75|6
1641576600000|2022-01-07 17:30:00|21.84|21.76|21.86|21.78|21.93|21.85|21.84|21.76|2
1641576900000|2022-01-07 17:35:00|21.88|21.8|21.94|21.86|22.03|21.95|21.86|21.78|34
1641577200000|2022-01-07 17:40:00|21.95|21.87|21.9|21.82|21.95|21.87|21.87|21.79|3
1641577500000|2022-01-07 17:45:00|21.91|21.83|21.92|21.84|21.95|21.87|21.77|21.69|16
1641577800000|2022-01-07 17:50:00|21.91|21.83|21.79|21.71|21.92|21.84|21.77|21.69|2
1641578100000|2022-01-07 17:55:00|21.81|21.73|21.74|21.66|21.82|21.74|21.71|21.63|0
1641578400000|2022-01-07 18:00:00|21.75|21.67|21.7|21.62|21.82|21.74|21.68|21.6|2
1641578700000|2022-01-07 18:05:00|21.69|21.61|21.68|21.6|21.72|21.64|21.65|21.57|7
1641579000000|2022-01-07 18:10:00|21.65|21.57|21.62|21.54|21.69|21.61|21.57|21.49|40
1641579300000|2022-01-07 18:15:00|21.64|21.56|21.64|21.56|21.7|21.62|21.59|21.51|91
1641579600000|2022-01-07 18:20:00|21.62|21.54|21.62|21.54|21.65|21.57|21.52|21.44|24
1641579900000|2022-01-07 18:25:00|21.6|21.52|21.65|21.57|21.67|21.59|21.6|21.52|14
1641580200000|2022-01-07 18:30:00|21.64|21.56|21.59|21.51|21.65|21.57|21.57|21.49|5
1641580500000|2022-01-07 18:35:00|21.55|21.47|21.6|21.52|21.63|21.55|21.5|21.42|35
1641580800000|2022-01-07 18:40:00|21.62|21.54|21.57|21.49|21.65|21.57|21.55|21.47|10
1641581100000|2022-01-07 18:45:00|21.59|21.51|21.67|21.59|21.67|21.59|21.57|21.49|48
1641581400000|2022-01-07 18:50:00|21.69|21.61|21.64|21.56|21.76|21.68|21.61|21.53|149
1641581700000|2022-01-07 18:55:00|21.65|21.57|21.62|21.54|21.67|21.59|21.6|21.52|10
1641582000000|2022-01-07 19:00:00|21.61|21.53|21.62|21.54|21.62|21.54|21.57|21.49|14
1641582300000|2022-01-07 19:05:00|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|17
1641582600000|2022-01-07 19:10:00|21.59|21.51|21.62|21.54|21.64|21.56|21.56|21.48|53
1641582900000|2022-01-07 19:15:00|21.61|21.53|21.62|21.54|21.64|21.56|21.59|21.51|0
1641583200000|2022-01-07 19:20:00|21.64|21.56|21.72|21.64|21.72|21.64|21.64|21.56|19
1641583500000|2022-01-07 19:25:00|21.73|21.65|21.67|21.59|21.81|21.73|21.67|21.59|6
1641583800000|2022-01-07 19:30:00|21.7|21.62|21.62|21.54|21.7|21.62|21.62|21.54|26
1641584100000|2022-01-07 19:35:00|21.65|21.57|21.55|21.47|21.67|21.59|21.54|21.46|3
1641584400000|2022-01-07 19:40:00|21.56|21.48|21.5|21.42|21.57|21.49|21.47|21.39|10
1641584700000|2022-01-07 19:45:00|21.52|21.44|21.47|21.39|21.52|21.44|21.42|21.34|25
1641585000000|2022-01-07 19:50:00|21.48|21.4|21.41|21.33|21.48|21.4|21.38|21.3|4
1641585300000|2022-01-07 19:55:00|21.43|21.35|21.43|21.35|21.45|21.37|21.38|21.3|31
1641585600000|2022-01-07 20:00:00|21.41|21.33|21.38|21.3|21.41|21.33|21.34|21.26|60
1641585900000|2022-01-07 20:05:00|21.37|21.29|21.37|21.29|21.38|21.3|21.34|21.26|46
1641586200000|2022-01-07 20:10:00|21.38|21.3|21.48|21.4|21.48|21.4|21.38|21.3|0
1641586500000|2022-01-07 20:15:00|21.46|21.38|21.4|21.32|21.46|21.38|21.39|21.31|2
1641586800000|2022-01-07 20:20:00|21.39|21.31|21.44|21.36|21.44|21.36|21.37|21.29|0
1641587100000|2022-01-07 20:25:00|21.46|21.38|21.46|21.38|21.51|21.43|21.44|21.36|18
1641587400000|2022-01-07 20:30:00|21.47|21.39|21.46|21.38|21.49|21.41|21.35|21.27|12
1641587700000|2022-01-07 20:35:00|21.47|21.39|21.38|21.3|21.49|21.41|21.36|21.28|2
1641588000000|2022-01-07 20:40:00|21.36|21.28|21.43|21.35|21.44|21.36|21.31|21.23|6
1641588300000|2022-01-07 20:45:00|21.4|21.32|21.35|21.27|21.44|21.36|21.34|21.26|5
1641588600000|2022-01-07 20:50:00|21.36|21.28|21.41|21.33|21.44|21.36|21.32|21.24|92
1641588900000|2022-01-07 20:55:00|21.42|21.34|21.51|21.21|21.51|21.39|21.34|21.17|16
1641773700000|2022-01-10 00:15:00|21.52|21.22|21.71|21.41|22.08|21.83|21.52|21.22|0
1641774000000|2022-01-10 00:20:00|21.69|21.39|21.93|21.63|21.97|21.67|21.69|21.39|0
1641774600000|2022-01-10 00:30:00|21.92|21.62|21.92|21.62|21.92|21.62|21.91|21.61|0
1641774900000|2022-01-10 00:35:00|21.74|21.44|21.84|21.54|21.84|21.54|21.68|21.38|0
1641775200000|2022-01-10 00:40:00|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|0
1641775800000|2022-01-10 00:50:00|21.85|21.55|21.84|21.54|21.86|21.56|21.84|21.54|0
1641776100000|2022-01-10 00:55:00|21.87|21.57|21.87|21.57|21.87|21.57|21.84|21.54|0
1641776400000|2022-01-10 01:00:00|21.97|21.67|21.93|21.63|21.97|21.67|21.93|21.63|5
1641776700000|2022-01-10 01:05:00|21.87|21.57|21.91|21.61|22|21.7|21.87|21.57|0
1641777000000|2022-01-10 01:10:00|21.93|21.63|21.98|21.68|21.98|21.68|21.93|21.63|0
1641777300000|2022-01-10 01:15:00|21.96|21.66|21.98|21.68|21.98|21.68|21.93|21.63|1
1641777900000|2022-01-10 01:25:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1641778200000|2022-01-10 01:30:00|21.99|21.69|21.98|21.68|22.01|21.71|21.96|21.66|0
1641778500000|2022-01-10 01:35:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1641778800000|2022-01-10 01:40:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1641779100000|2022-01-10 01:45:00|21.96|21.66|21.84|21.54|21.98|21.68|21.8|21.5|0
1641779400000|2022-01-10 01:50:00|21.73|21.43|21.72|21.42|21.74|21.44|21.7|21.4|0
1641779700000|2022-01-10 01:55:00|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|0
1641780000000|2022-01-10 02:00:00|21.69|21.39|21.7|21.4|21.7|21.4|21.69|21.39|0
1641780300000|2022-01-10 02:05:00|21.65|21.35|21.68|21.38|21.68|21.38|21.63|21.33|0
1641780600000|2022-01-10 02:10:00|21.65|21.35|21.68|21.38|21.68|21.38|21.65|21.35|0
1641780900000|2022-01-10 02:15:00|21.7|21.4|21.7|21.4|21.72|21.42|21.7|21.4|0
1641781200000|2022-01-10 02:20:00|21.72|21.42|21.7|21.4|21.78|21.48|21.7|21.4|0
1641781500000|2022-01-10 02:25:00|21.68|21.38|21.69|21.39|21.7|21.4|21.62|21.32|0
1641781800000|2022-01-10 02:30:00|21.67|21.37|21.66|21.36|21.69|21.39|21.66|21.36|0
1641782100000|2022-01-10 02:35:00|21.69|21.39|21.66|21.36|21.69|21.39|21.66|21.36|0
1641782400000|2022-01-10 02:40:00|21.62|21.32|21.66|21.36|21.66|21.36|21.61|21.31|0
1641782700000|2022-01-10 02:45:00|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|0
1641783000000|2022-01-10 02:50:00|21.62|21.32|21.65|21.35|21.65|21.35|21.55|21.25|0
1641783300000|2022-01-10 02:55:00|21.63|21.33|21.65|21.35|21.68|21.38|21.58|21.28|0
1641783600000|2022-01-10 03:00:00|21.57|21.27|21.65|21.35|21.69|21.39|21.57|21.27|0
1641783900000|2022-01-10 03:05:00|21.58|21.28|21.7|21.4|21.7|21.4|21.57|21.27|0
1641784200000|2022-01-10 03:10:00|21.66|21.36|21.66|21.36|21.69|21.39|21.64|21.34|0
1641784500000|2022-01-10 03:15:00|21.65|21.35|21.66|21.36|21.69|21.39|21.64|21.34|0
1641784800000|2022-01-10 03:20:00|21.69|21.39|21.71|21.41|21.71|21.41|21.61|21.31|0
1641785100000|2022-01-10 03:25:00|21.7|21.4|21.71|21.41|21.71|21.41|21.68|21.38|0
1641785400000|2022-01-10 03:30:00|21.68|21.38|21.71|21.41|21.71|21.41|21.68|21.38|0
1641785700000|2022-01-10 03:35:00|21.68|21.38|21.68|21.38|21.71|21.41|21.64|21.34|0
1641786000000|2022-01-10 03:40:00|21.67|21.37|21.66|21.36|21.68|21.38|21.62|21.32|0
1641786300000|2022-01-10 03:45:00|21.68|21.38|21.67|21.37|21.68|21.38|21.61|21.31|0
1641786600000|2022-01-10 03:50:00|21.68|21.38|21.65|21.35|21.68|21.38|21.65|21.35|0
1641786900000|2022-01-10 03:55:00|21.66|21.36|21.66|21.36|21.68|21.38|21.63|21.33|0
1641787200000|2022-01-10 04:00:00|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1641787500000|2022-01-10 04:05:00|21.63|21.33|21.67|21.37|21.67|21.37|21.63|21.33|0
1641787800000|2022-01-10 04:10:00|21.64|21.34|21.63|21.33|21.67|21.37|21.63|21.33|0
1641788100000|2022-01-10 04:15:00|21.61|21.31|21.57|21.27|21.61|21.31|21.57|21.27|0
1641788400000|2022-01-10 04:20:00|21.55|21.25|21.61|21.31|21.61|21.34|21.55|21.25|0
1641788700000|2022-01-10 04:25:00|21.59|21.34|21.57|21.27|21.61|21.34|21.57|21.27|0
1641789000000|2022-01-10 04:30:00|21.61|21.31|21.57|21.27|21.61|21.31|21.57|21.27|0
1641789300000|2022-01-10 04:35:00|21.6|21.3|21.57|21.27|21.6|21.3|21.55|21.25|0
1641789600000|2022-01-10 04:40:00|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1641789900000|2022-01-10 04:45:00|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1641790200000|2022-01-10 04:50:00|21.62|21.32|21.62|21.32|21.63|21.33|21.61|21.31|0
1641790500000|2022-01-10 04:55:00|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1641790800000|2022-01-10 05:00:00|21.6|21.3|21.66|21.36|21.66|21.36|21.6|21.3|0
1641791100000|2022-01-10 05:05:00|21.64|21.34|21.62|21.32|21.66|21.36|21.62|21.32|0
1641791400000|2022-01-10 05:10:00|21.64|21.34|21.62|21.32|21.66|21.36|21.62|21.32|0
1641791700000|2022-01-10 05:15:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792000000|2022-01-10 05:20:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792300000|2022-01-10 05:25:00|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1641792600000|2022-01-10 05:30:00|21.6|21.3|21.63|21.33|21.63|21.33|21.58|21.28|0
1641792900000|2022-01-10 05:35:00|21.61|21.31|21.62|21.32|21.63|21.33|21.6|21.3|0
1641793200000|2022-01-10 05:40:00|21.63|21.33|21.63|21.33|21.63|21.33|21.62|21.32|0
1641793500000|2022-01-10 05:45:00|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|0
1641793800000|2022-01-10 05:50:00|21.62|21.32|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794100000|2022-01-10 05:55:00|21.62|21.32|21.61|21.31|21.63|21.33|21.61|21.31|0
1641794400000|2022-01-10 06:00:00|21.63|21.33|21.63|21.33|21.63|21.33|21.61|21.31|0
1641794700000|2022-01-10 06:05:00|21.61|21.31|21.66|21.36|21.66|21.36|21.61|21.31|0
1641795000000|2022-01-10 06:10:00|21.65|21.35|21.62|21.32|21.66|21.36|21.62|21.32|0
1641795300000|2022-01-10 06:15:00|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1641795600000|2022-01-10 06:20:00|21.61|21.31|21.63|21.33|21.63|21.33|21.58|21.28|0
1641795900000|2022-01-10 06:25:00|21.61|21.31|21.61|21.31|21.63|21.33|21.61|21.31|0
1641796200000|2022-01-10 06:30:00|21.63|21.33|21.62|21.32|21.64|21.34|21.61|21.31|0
1641796500000|2022-01-10 06:35:00|21.64|21.34|21.66|21.36|21.66|21.36|21.62|21.32|0
1641796800000|2022-01-10 06:40:00|21.62|21.32|21.66|21.36|21.66|21.36|21.62|21.32|0
1641797100000|2022-01-10 06:45:00|21.62|21.32|21.59|21.29|21.66|21.36|21.57|21.27|0
1641797400000|2022-01-10 06:50:00|21.61|21.31|21.59|21.29|21.62|21.32|21.53|21.23|0
1641797700000|2022-01-10 06:55:00|21.57|21.27|21.51|21.21|21.57|21.27|21.51|21.21|0
1641798000000|2022-01-10 07:00:00|21.48|21.23|21.31|21.23|21.5|21.25|21.29|21.14|4
1641798300000|2022-01-10 07:05:00|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|0
1641798600000|2022-01-10 07:10:00|21.29|21.21|21.3|21.22|21.31|21.23|21.26|21.18|1
1641798900000|2022-01-10 07:15:00|21.28|21.2|21.28|21.2|21.34|21.26|21.28|21.2|16
1641799200000|2022-01-10 07:20:00|21.26|21.18|21.17|21.09|21.26|21.18|21.16|21.08|36
1641799500000|2022-01-10 07:25:00|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|2
1641799800000|2022-01-10 07:30:00|21.18|21.1|21.2|21.12|21.22|21.14|21.13|21.05|2
1641800100000|2022-01-10 07:35:00|21.22|21.14|21.27|21.19|21.27|21.19|21.18|21.1|82
1641800400000|2022-01-10 07:40:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|3
1641800700000|2022-01-10 07:45:00|21.26|21.18|21.25|21.17|21.27|21.19|21.22|21.14|35
1641801000000|2022-01-10 07:50:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|23
1641801300000|2022-01-10 07:55:00|21.26|21.18|21.28|21.2|21.32|21.24|21.26|21.18|3
1641801600000|2022-01-10 08:00:00|21.3|21.22|21.37|21.29|21.37|21.29|21.22|21.14|95
1641801900000|2022-01-10 08:05:00|21.33|21.25|21.56|21.48|21.59|21.51|21.33|21.25|257
1641802200000|2022-01-10 08:10:00|21.53|21.45|21.66|21.58|21.66|21.58|21.52|21.44|330
1641802500000|2022-01-10 08:15:00|21.65|21.57|21.79|21.71|21.82|21.74|21.61|21.53|352
1641802800000|2022-01-10 08:20:00|21.81|21.73|21.77|21.69|21.91|21.83|21.76|21.68|542
1641803100000|2022-01-10 08:25:00|21.76|21.68|21.77|21.69|21.89|21.81|21.74|21.66|78
1641803400000|2022-01-10 08:30:00|21.81|21.73|21.99|21.91|21.99|21.91|21.79|21.71|511
1641803700000|2022-01-10 08:35:00|21.97|21.89|22|21.92|22.12|22.04|21.94|21.86|304
1641804000000|2022-01-10 08:40:00|22.02|21.94|21.91|21.83|22.05|21.97|21.9|21.82|447
1641804300000|2022-01-10 08:45:00|21.9|21.82|21.88|21.8|22.01|21.93|21.85|21.77|186
1641804600000|2022-01-10 08:50:00|21.9|21.82|21.9|21.82|21.95|21.87|21.85|21.77|40
1641804900000|2022-01-10 08:55:00|21.87|21.79|21.76|21.68|21.9|21.82|21.73|21.65|96
1641805200000|2022-01-10 09:00:00|21.78|21.7|21.79|21.71|21.79|21.71|21.69|21.61|280
1641805500000|2022-01-10 09:05:00|21.78|21.7|21.66|21.58|21.79|21.71|21.61|21.53|219
1641805800000|2022-01-10 09:10:00|21.68|21.6|21.68|21.6|21.68|21.6|21.6|21.52|159
1641806100000|2022-01-10 09:15:00|21.66|21.58|21.68|21.6|21.68|21.6|21.61|21.53|14
1641806400000|2022-01-10 09:20:00|21.66|21.58|21.63|21.55|21.68|21.6|21.61|21.53|38
1641806700000|2022-01-10 09:25:00|21.62|21.54|21.56|21.48|21.62|21.54|21.55|21.47|38
1641807000000|2022-01-10 09:30:00|21.55|21.47|21.68|21.6|21.68|21.6|21.53|21.45|32
1641807300000|2022-01-10 09:35:00|21.67|21.59|21.68|21.6|21.68|21.6|21.56|21.48|78
1641807600000|2022-01-10 09:40:00|21.67|21.59|21.61|21.53|21.68|21.6|21.61|21.53|43
1641807900000|2022-01-10 09:45:00|21.62|21.54|21.66|21.58|21.68|21.6|21.61|21.53|269
1641808200000|2022-01-10 09:50:00|21.67|21.59|21.66|21.58|21.73|21.65|21.61|21.53|154
1641808500000|2022-01-10 09:55:00|21.65|21.57|21.68|21.6|21.71|21.63|21.61|21.53|10
1641808800000|2022-01-10 10:00:00|21.7|21.62|21.71|21.63|21.78|21.7|21.66|21.58|132
1641809100000|2022-01-10 10:05:00|21.73|21.65|21.66|21.58|21.73|21.65|21.66|21.58|29
1641809400000|2022-01-10 10:10:00|21.63|21.55|21.51|21.43|21.65|21.57|21.51|21.43|89
1641809700000|2022-01-10 10:15:00|21.53|21.45|21.56|21.48|21.58|21.5|21.51|21.43|102
1641810000000|2022-01-10 10:20:00|21.55|21.47|21.65|21.57|21.66|21.58|21.55|21.47|33
1641810300000|2022-01-10 10:25:00|21.61|21.53|21.63|21.55|21.68|21.6|21.61|21.53|113
1641810600000|2022-01-10 10:30:00|21.65|21.57|21.65|21.57|21.68|21.6|21.61|21.53|39
1641810900000|2022-01-10 10:35:00|21.66|21.58|21.66|21.58|21.68|21.6|21.62|21.54|34
1641811200000|2022-01-10 10:40:00|21.65|21.57|21.74|21.66|21.74|21.66|21.65|21.57|55
1641811500000|2022-01-10 10:45:00|21.73|21.65|21.68|21.6|21.74|21.66|21.68|21.6|61
1641811800000|2022-01-10 10:50:00|21.67|21.59|21.73|21.65|21.73|21.65|21.62|21.54|156
1641812100000|2022-01-10 10:55:00|21.71|21.63|21.73|21.65|21.73|21.65|21.67|21.59|43
1641812400000|2022-01-10 11:00:00|21.71|21.63|21.81|21.73|21.82|21.74|21.68|21.6|48
1641812700000|2022-01-10 11:05:00|21.79|21.71|21.84|21.76|21.89|21.81|21.76|21.68|677
1641813000000|2022-01-10 11:10:00|21.86|21.78|21.89|21.81|21.9|21.82|21.84|21.76|126
1641813300000|2022-01-10 11:15:00|21.9|21.82|21.79|21.71|21.91|21.83|21.79|21.71|255
1641813600000|2022-01-10 11:20:00|21.78|21.7|21.86|21.78|21.86|21.78|21.74|21.66|168
1641813900000|2022-01-10 11:25:00|21.83|21.75|21.89|21.81|21.91|21.83|21.82|21.74|51
1641814200000|2022-01-10 11:30:00|21.86|21.78|21.86|21.78|21.88|21.8|21.79|21.71|35
1641814500000|2022-01-10 11:35:00|21.88|21.8|21.91|21.83|21.91|21.83|21.79|21.71|16
1641814800000|2022-01-10 11:40:00|21.89|21.81|21.88|21.8|21.96|21.88|21.86|21.78|32
1641815100000|2022-01-10 11:45:00|21.85|21.77|21.83|21.75|21.85|21.77|21.79|21.71|25
1641815400000|2022-01-10 11:50:00|21.81|21.73|21.79|21.71|21.84|21.76|21.78|21.7|65
1641815700000|2022-01-10 11:55:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|10
1641816000000|2022-01-10 12:00:00|21.78|21.7|21.81|21.73|21.84|21.76|21.74|21.66|130
1641816300000|2022-01-10 12:05:00|21.79|21.71|21.86|21.78|21.88|21.8|21.73|21.65|71
1641816600000|2022-01-10 12:10:00|21.84|21.76|21.94|21.86|21.96|21.88|21.83|21.75|51
1641816900000|2022-01-10 12:15:00|21.95|21.87|22.06|21.98|22.06|21.98|21.94|21.86|79
1641817200000|2022-01-10 12:20:00|22.04|21.96|22.06|21.98|22.07|21.99|22.01|21.93|90
1641817500000|2022-01-10 12:25:00|22.04|21.96|22.04|21.96|22.09|22.01|22.03|21.95|21
1641817800000|2022-01-10 12:30:00|22.05|21.97|22.22|22.14|22.22|22.14|22.04|21.96|165
1641818100000|2022-01-10 12:35:00|22.21|22.13|22.21|22.13|22.24|22.16|22.16|22.08|310
1641818400000|2022-01-10 12:40:00|22.19|22.11|22.11|22.03|22.21|22.13|22.1|22.02|70
1641818700000|2022-01-10 12:45:00|22.1|22.02|22.19|22.11|22.19|22.11|22.1|22.02|81
1641819000000|2022-01-10 12:50:00|22.17|22.09|22.27|22.19|22.32|22.24|22.17|22.09|230
1641819300000|2022-01-10 12:55:00|22.28|22.2|22.34|22.26|22.35|22.27|22.25|22.17|94
1641819600000|2022-01-10 13:00:00|22.35|22.27|22.34|22.26|22.4|22.32|22.34|22.26|52
1641819900000|2022-01-10 13:05:00|22.35|22.27|22.32|22.24|22.37|22.29|22.27|22.19|53
1641820200000|2022-01-10 13:10:00|22.33|22.25|22.3|22.22|22.37|22.29|22.29|22.21|34
1641820500000|2022-01-10 13:15:00|22.31|22.23|22.29|22.21|22.34|22.26|22.27|22.19|34
1641820800000|2022-01-10 13:20:00|22.3|22.22|22.27|22.19|22.3|22.22|22.24|22.16|29
1641821100000|2022-01-10 13:25:00|22.26|22.18|22.21|22.13|22.26|22.18|22.2|22.12|85
1641821400000|2022-01-10 13:30:00|22.2|22.12|22.26|22.18|22.31|22.23|22.2|22.12|55
1641821700000|2022-01-10 13:35:00|22.28|22.2|22.21|22.13|22.31|22.23|22.21|22.13|53
1641822000000|2022-01-10 13:40:00|22.23|22.15|22.2|22.12|22.24|22.16|22.2|22.12|37
1641822300000|2022-01-10 13:45:00|22.17|22.09|22.21|22.13|22.23|22.15|22.17|22.09|96
1641822600000|2022-01-10 13:50:00|22.23|22.15|22.32|22.24|22.32|22.24|22.17|22.09|220
1641822900000|2022-01-10 13:55:00|22.31|22.23|22.32|22.24|22.34|22.26|22.29|22.21|5
1641823200000|2022-01-10 14:00:00|22.34|22.26|22.32|22.24|22.37|22.29|22.32|22.24|259
1641823500000|2022-01-10 14:05:00|22.31|22.23|22.32|22.24|22.33|22.25|22.27|22.19|79
1641823800000|2022-01-10 14:10:00|22.31|22.23|22.37|22.29|22.37|22.29|22.31|22.23|72
1641824100000|2022-01-10 14:15:00|22.36|22.28|22.43|22.35|22.44|22.36|22.36|22.28|125
1641824400000|2022-01-10 14:20:00|22.42|22.34|22.5|22.42|22.5|22.42|22.37|22.29|196
1641824700000|2022-01-10 14:25:00|22.49|22.41|22.44|22.36|22.49|22.41|22.39|22.31|261
1641825000000|2022-01-10 14:30:00|22.42|22.34|22.5|22.42|22.55|22.47|22.32|22.24|458
1641825300000|2022-01-10 14:35:00|22.51|22.43|22.4|22.32|22.56|22.48|22.4|22.32|1545
1641825600000|2022-01-10 14:40:00|22.41|22.33|22.55|22.47|22.58|22.5|22.39|22.31|323
1641825900000|2022-01-10 14:45:00|22.56|22.48|22.67|22.59|22.77|22.69|22.55|22.47|739
1641826200000|2022-01-10 14:50:00|22.65|22.57|22.68|22.6|22.73|22.65|22.55|22.47|518
1641826500000|2022-01-10 14:55:00|22.7|22.62|22.78|22.7|22.83|22.75|22.67|22.59|149
1641826800000|2022-01-10 15:00:00|22.82|22.74|22.99|22.91|22.99|22.91|22.8|22.72|302
1641827100000|2022-01-10 15:05:00|22.98|22.9|22.83|22.75|23.03|22.95|22.77|22.69|753
1641827400000|2022-01-10 15:10:00|22.87|22.79|22.96|22.88|23.06|22.98|22.86|22.78|659
1641827700000|2022-01-10 15:15:00|22.97|22.89|23.02|22.94|23.04|22.96|22.84|22.76|187
1641828000000|2022-01-10 15:20:00|23.01|22.93|22.96|22.88|23.06|22.98|22.91|22.83|165
1641828300000|2022-01-10 15:25:00|22.98|22.9|22.94|22.86|22.99|22.91|22.88|22.8|482
1641828600000|2022-01-10 15:30:00|22.96|22.88|23.03|22.95|23.04|22.96|22.88|22.8|420
1641828900000|2022-01-10 15:35:00|23.04|22.96|23.08|23|23.11|23.03|23.01|22.93|388
1641829200000|2022-01-10 15:40:00|23.06|22.98|23.12|23.04|23.21|23.13|23.03|22.95|367
1641829500000|2022-01-10 15:45:00|23.17|23.09|23.22|23.14|23.27|23.19|23.06|22.98|2030
1641829800000|2022-01-10 15:50:00|23.26|23.18|23.11|23.03|23.28|23.2|23.11|23.03|639
1641830100000|2022-01-10 15:55:00|23.13|23.05|23.11|23.03|23.25|23.17|23.1|23.02|534
1641830400000|2022-01-10 16:00:00|23.15|23.07|23.1|23.02|23.21|23.13|23.1|23.02|294
1641830700000|2022-01-10 16:05:00|23.11|23.03|23.08|23|23.18|23.1|23.02|22.94|322
1641831000000|2022-01-10 16:10:00|23.12|23.04|22.97|22.89|23.13|23.05|22.92|22.84|292
1641831300000|2022-01-10 16:15:00|23|22.92|22.92|22.84|23.08|23|22.91|22.83|457
1641831600000|2022-01-10 16:20:00|22.97|22.89|22.82|22.74|22.97|22.89|22.82|22.74|617
1641831900000|2022-01-10 16:25:00|22.84|22.76|22.84|22.76|22.86|22.78|22.71|22.63|1346
1641832200000|2022-01-10 16:30:00|22.86|22.78|22.93|22.85|23.02|22.94|22.84|22.76|784
1641832500000|2022-01-10 16:35:00|22.92|22.84|23|22.92|23.03|22.95|22.91|22.83|52
1641832800000|2022-01-10 16:40:00|22.99|22.91|22.98|22.9|23.11|23.03|22.96|22.88|146
1641833100000|2022-01-10 16:45:00|22.95|22.87|23|22.92|23.05|22.97|22.92|22.84|50
1641833400000|2022-01-10 16:50:00|23.05|22.97|23.05|22.97|23.08|23|22.98|22.9|39
1641833700000|2022-01-10 16:55:00|23.04|22.96|22.83|22.75|23.06|22.98|22.81|22.73|97
1641834000000|2022-01-10 17:00:00|22.84|22.76|22.95|22.87|22.95|22.87|22.77|22.69|19
1641834300000|2022-01-10 17:05:00|22.96|22.88|23.03|22.95|23.06|22.98|22.9|22.82|20
1641834600000|2022-01-10 17:10:00|23.01|22.93|22.93|22.85|23.03|22.95|22.88|22.8|35
1641834900000|2022-01-10 17:15:00|22.94|22.86|23.03|22.95|23.04|22.96|22.88|22.8|18
1641835200000|2022-01-10 17:20:00|23.05|22.97|23.08|23|23.12|23.04|23.03|22.95|12
1641835500000|2022-01-10 17:25:00|23.09|23.01|23.08|23|23.12|23.04|23.03|22.95|3
1641835800000|2022-01-10 17:30:00|23.09|23.01|23.18|23.1|23.23|23.15|23.07|22.99|10
1641836100000|2022-01-10 17:35:00|23.17|23.09|23.16|23.08|23.26|23.14|23.12|23.01|53
1641836400000|2022-01-10 17:40:00|23.18|23.1|23.06|22.98|23.18|23.1|22.96|22.88|28
1641836700000|2022-01-10 17:45:00|23.08|23|23.13|23.05|23.13|23.05|22.98|22.9|21
1641837000000|2022-01-10 17:50:00|23.1|23.02|22.96|22.88|23.13|23.05|22.86|22.78|293
1641837300000|2022-01-10 17:55:00|22.95|22.87|23.02|22.94|23.04|22.96|22.93|22.85|29
1641837600000|2022-01-10 18:00:00|23.04|22.96|23.06|22.98|23.06|22.98|22.93|22.85|34
1641837900000|2022-01-10 18:05:00|23.08|23|22.94|22.86|23.08|23|22.92|22.84|27
1641838200000|2022-01-10 18:10:00|22.92|22.84|22.86|22.78|22.99|22.91|22.85|22.77|59
1641838500000|2022-01-10 18:15:00|22.84|22.76|22.73|22.65|22.89|22.81|22.73|22.65|15
1641838800000|2022-01-10 18:20:00|22.75|22.67|22.67|22.59|22.81|22.73|22.64|22.56|13
1641839100000|2022-01-10 18:25:00|22.69|22.61|22.66|22.58|22.7|22.62|22.61|22.53|10
1641839400000|2022-01-10 18:30:00|22.68|22.6|22.67|22.59|22.7|22.62|22.57|22.49|10
1641839700000|2022-01-10 18:35:00|22.63|22.55|22.67|22.59|22.72|22.64|22.61|22.53|17
1641840000000|2022-01-10 18:40:00|22.69|22.61|22.51|22.43|22.7|22.62|22.51|22.43|11
1641840300000|2022-01-10 18:45:00|22.53|22.45|22.4|22.32|22.56|22.48|22.39|22.31|22
1641840600000|2022-01-10 18:50:00|22.41|22.33|22.31|22.23|22.41|22.33|22.28|22.2|32
1641840900000|2022-01-10 18:55:00|22.32|22.24|22.33|22.25|22.43|22.35|22.3|22.22|43
1641841200000|2022-01-10 19:00:00|22.31|22.23|22.09|22.01|22.35|22.27|22.09|22.01|2
1641841500000|2022-01-10 19:05:00|22.11|22.03|22.06|21.98|22.15|22.07|22.04|21.96|6
1641841800000|2022-01-10 19:10:00|22.05|21.97|22.09|22.01|22.15|22.07|22.05|21.97|10
1641842100000|2022-01-10 19:15:00|22.08|22|22.11|22.03|22.13|22.05|21.96|21.88|6
1641842400000|2022-01-10 19:20:00|22.12|22.04|22.12|22.04|22.13|22.05|22.08|22|11
1641842700000|2022-01-10 19:25:00|22.1|22.02|22.01|21.93|22.11|22.03|21.98|21.9|12
1641843000000|2022-01-10 19:30:00|22|21.92|21.95|21.87|22.06|21.98|21.95|21.87|31
1641843300000|2022-01-10 19:35:00|21.94|21.86|22.05|21.97|22.05|21.97|21.9|21.82|3
1641843600000|2022-01-10 19:40:00|22.04|21.96|22.11|22.03|22.11|22.03|21.93|21.85|13
1641843900000|2022-01-10 19:45:00|22.09|22.01|22.13|22.05|22.14|22.06|22.04|21.96|7
1641844200000|2022-01-10 19:50:00|22.11|22.03|22.21|22.13|22.28|22.2|22.11|22.03|6
1641844500000|2022-01-10 19:55:00|22.2|22.12|22.05|21.97|22.23|22.15|22.03|21.95|1
1641844800000|2022-01-10 20:00:00|22.04|21.96|22.15|22.07|22.2|22.12|21.98|21.9|0
1641845100000|2022-01-10 20:05:00|22.13|22.05|22.2|22.12|22.31|22.23|22.13|22.05|4
1641845400000|2022-01-10 20:10:00|22.18|22.1|22.2|22.12|22.26|22.18|22.13|22.05|0
1641845700000|2022-01-10 20:15:00|22.21|22.13|22.13|22.05|22.3|22.22|22.09|22.01|0
1641846000000|2022-01-10 20:20:00|22.14|22.06|22.1|22.02|22.19|22.11|22.1|22.02|0
1641846300000|2022-01-10 20:25:00|22.13|22.05|22.03|21.95|22.13|22.05|21.98|21.9|8
1641846600000|2022-01-10 20:30:00|22.04|21.96|22|21.92|22.15|22.07|21.99|21.91|6
1641846900000|2022-01-10 20:35:00|21.99|21.91|21.96|21.88|22.05|21.97|21.93|21.85|8
1641847200000|2022-01-10 20:40:00|21.95|21.87|21.8|21.72|22|21.92|21.78|21.7|28
1641847500000|2022-01-10 20:45:00|21.85|21.77|21.73|21.65|21.86|21.77|21.71|21.58|57
1641847800000|2022-01-10 20:50:00|21.71|21.63|21.65|21.4|21.73|21.65|21.54|21.38|158
1641848100000|2022-01-10 20:55:00|21.54|21.46|21.38|21.08|21.54|21.46|21.19|21.04|49
1641860100000|2022-01-11 00:15:00|21.8|21.55|21.56|21.31|21.8|21.55|21.5|21.25|0
1641860400000|2022-01-11 00:20:00|21.54|21.29|21.63|21.33|21.66|21.42|21.48|21.29|2
1641860700000|2022-01-11 00:25:00|21.64|21.34|21.63|21.33|21.64|21.34|21.61|21.31|0
1641861000000|2022-01-11 00:30:00|21.66|21.36|21.61|21.31|21.66|21.36|21.61|21.31|0
1641861300000|2022-01-11 00:35:00|21.59|21.29|21.58|21.28|21.6|21.3|21.58|21.28|0
1641861600000|2022-01-11 00:40:00|21.56|21.31|21.58|21.28|21.6|21.31|21.55|21.28|0
1641861900000|2022-01-11 00:45:00|21.55|21.3|21.58|21.28|21.6|21.31|21.54|21.28|0
1641862200000|2022-01-11 00:50:00|21.55|21.3|21.54|21.29|21.56|21.31|21.52|21.27|0
1641862500000|2022-01-11 00:55:00|21.45|21.37|21.36|21.11|21.48|21.37|21.36|21.11|3
1641862800000|2022-01-11 01:00:00|21.38|21.13|21.38|21.08|21.46|21.16|21.36|21.08|0
1641863100000|2022-01-11 01:05:00|21.4|21.1|21.35|21.1|21.4|21.23|21.3|21.07|20
1641863400000|2022-01-11 01:10:00|21.37|21.12|21.42|21.17|21.42|21.17|21.37|21.12|15
1641863700000|2022-01-11 01:15:00|21.46|21.21|21.35|21.1|21.56|21.37|21.35|21.08|15
1641864000000|2022-01-11 01:20:00|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1641864300000|2022-01-11 01:25:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641864600000|2022-01-11 01:30:00|21.37|21.12|21.41|21.16|21.44|21.27|21.32|21.1|13
1641864900000|2022-01-11 01:35:00|21.43|21.18|21.4|21.1|21.43|21.18|21.4|21.1|0
1641865200000|2022-01-11 01:40:00|21.42|21.15|21.4|21.1|21.42|21.15|21.4|21.1|0
1641865500000|2022-01-11 01:45:00|21.42|21.12|21.39|21.14|21.42|21.15|21.37|21.1|0
1641865800000|2022-01-11 01:50:00|21.41|21.16|21.44|21.14|21.44|21.16|21.41|21.14|10
1641866100000|2022-01-11 01:55:00|21.42|21.12|21.42|21.17|21.44|21.17|21.4|21.12|0
1641866400000|2022-01-11 02:00:00|21.4|21.15|21.44|21.19|21.44|21.19|21.4|21.15|0
1641866700000|2022-01-11 02:05:00|21.42|21.17|21.39|21.09|21.44|21.19|21.39|21.09|0
1641867000000|2022-01-11 02:10:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1641867300000|2022-01-11 02:15:00|21.36|21.11|21.27|21.19|21.36|21.19|21.27|21.11|0
1641867600000|2022-01-11 02:20:00|21.25|21.17|21.32|21.07|21.33|21.17|21.25|21.07|1
1641868200000|2022-01-11 02:30:00|21.36|21.06|21.36|21.06|21.36|21.07|21.32|21.06|0
1641868500000|2022-01-11 02:35:00|21.39|21.09|21.36|21.06|21.39|21.11|21.32|21.06|0
1641868800000|2022-01-11 02:40:00|21.32|21.07|21.36|21.06|21.36|21.07|21.32|21.06|0
1641869100000|2022-01-11 02:45:00|21.32|21.07|21.32|21.07|21.39|21.11|21.32|21.06|0
1641869700000|2022-01-11 02:55:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1641870000000|2022-01-11 03:00:00|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1641870300000|2022-01-11 03:05:00|21.34|21.09|21.34|21.09|21.34|21.09|21.33|21.08|0
1641870600000|2022-01-11 03:10:00|21.33|21.08|21.36|21.11|21.36|21.11|21.33|21.08|0
1641870900000|2022-01-11 03:15:00|21.34|21.09|21.34|21.09|21.36|21.11|21.34|21.09|0
1641871200000|2022-01-11 03:20:00|21.33|21.08|21.32|21.07|21.34|21.09|21.32|21.07|0
1641871500000|2022-01-11 03:25:00|21.23|21.15|21.2|21.12|21.23|21.15|21.19|21.11|1
1641871800000|2022-01-11 03:30:00|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|0
1641872100000|2022-01-11 03:35:00|21.21|21.13|21.19|21.11|21.23|21.15|21.19|21.11|0
1641872400000|2022-01-11 03:40:00|21.2|21.12|21.31|21.06|21.31|21.12|21.15|21|3
1641872700000|2022-01-11 03:45:00|21.25|21.17|21.41|21.11|21.41|21.17|21.25|21.1|0
1641873000000|2022-01-11 03:50:00|21.43|21.13|21.48|21.18|21.5|21.2|21.41|21.11|0
1641873300000|2022-01-11 03:55:00|21.45|21.15|21.47|21.17|21.5|21.2|21.45|21.15|0
1641873600000|2022-01-11 04:00:00|21.45|21.15|21.46|21.16|21.51|21.21|21.45|21.15|0
1641873900000|2022-01-11 04:05:00|21.48|21.18|21.47|21.17|21.51|21.21|21.45|21.15|0
1641874200000|2022-01-11 04:10:00|21.51|21.21|21.52|21.22|21.55|21.25|21.49|21.19|0
1641874500000|2022-01-11 04:15:00|21.53|21.23|21.48|21.18|21.55|21.25|21.48|21.18|0
1641874800000|2022-01-11 04:20:00|21.53|21.23|21.5|21.2|21.55|21.25|21.5|21.2|0
1641875100000|2022-01-11 04:25:00|21.58|21.28|21.5|21.2|21.58|21.28|21.5|21.2|0
1641875400000|2022-01-11 04:30:00|21.52|21.22|21.5|21.2|21.52|21.22|21.5|21.2|0
1641875700000|2022-01-11 04:35:00|21.52|21.22|21.49|21.19|21.58|21.28|21.49|21.19|0
1641876000000|2022-01-11 04:40:00|21.51|21.21|21.47|21.17|21.53|21.23|21.47|21.17|0
1641876300000|2022-01-11 04:45:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876600000|2022-01-11 04:50:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641876900000|2022-01-11 04:55:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877200000|2022-01-11 05:00:00|21.51|21.21|21.47|21.17|21.52|21.22|21.47|21.17|0
1641877500000|2022-01-11 05:05:00|21.51|21.21|21.43|21.13|21.52|21.22|21.43|21.13|0
1641877800000|2022-01-11 05:10:00|21.45|21.15|21.48|21.18|21.5|21.2|21.45|21.15|0
1641878100000|2022-01-11 05:15:00|21.45|21.15|21.5|21.2|21.54|21.24|21.45|21.15|0
1641878400000|2022-01-11 05:20:00|21.54|21.24|21.49|21.19|21.54|21.24|21.47|21.17|0
1641878700000|2022-01-11 05:25:00|21.51|21.21|21.48|21.18|21.54|21.24|21.47|21.17|0
1641879000000|2022-01-11 05:30:00|21.47|21.17|21.47|21.17|21.52|21.22|21.47|21.17|0
1641879300000|2022-01-11 05:35:00|21.51|21.21|21.49|21.19|21.54|21.24|21.47|21.17|0
1641879600000|2022-01-11 05:40:00|21.54|21.24|21.48|21.18|21.54|21.24|21.47|21.17|0
1641879900000|2022-01-11 05:45:00|21.47|21.17|21.49|21.19|21.54|21.24|21.47|21.17|0
1641880200000|2022-01-11 05:50:00|21.48|21.18|21.49|21.19|21.54|21.24|21.47|21.17|0
1641880500000|2022-01-11 05:55:00|21.47|21.17|21.48|21.18|21.52|21.22|21.47|21.17|0
1641880800000|2022-01-11 06:00:00|21.51|21.21|21.51|21.21|21.54|21.24|21.47|21.17|0
1641881100000|2022-01-11 06:05:00|21.5|21.2|21.5|21.2|21.54|21.24|21.48|21.18|0
1641881400000|2022-01-11 06:10:00|21.52|21.22|21.48|21.18|21.56|21.26|21.48|21.18|0
1641881700000|2022-01-11 06:15:00|21.51|21.21|21.49|21.19|21.54|21.24|21.48|21.18|4
1641882000000|2022-01-11 06:20:00|21.48|21.18|21.53|21.23|21.56|21.26|21.48|21.18|1
1641882300000|2022-01-11 06:25:00|21.54|21.24|21.56|21.26|21.61|21.31|21.53|21.23|0
1641882600000|2022-01-11 06:30:00|21.59|21.29|21.53|21.23|21.59|21.29|21.53|21.23|1
1641882900000|2022-01-11 06:35:00|21.54|21.24|21.53|21.23|21.6|21.3|21.47|21.17|0
1641883200000|2022-01-11 06:40:00|21.55|21.25|21.55|21.25|21.59|21.29|21.53|21.23|0
1641883500000|2022-01-11 06:45:00|21.53|21.23|21.49|21.24|21.58|21.28|21.46|21.21|0
1641883800000|2022-01-11 06:50:00|21.53|21.23|21.55|21.25|21.58|21.39|21.46|21.23|11
1641884100000|2022-01-11 06:55:00|21.54|21.29|21.57|21.27|21.68|21.42|21.54|21.27|0
1641884400000|2022-01-11 07:00:00|21.53|21.28|21.6|21.52|21.61|21.53|21.4|21.23|64
1641884700000|2022-01-11 07:05:00|21.55|21.47|21.52|21.44|21.56|21.48|21.52|21.44|51
1641885000000|2022-01-11 07:10:00|21.5|21.42|21.49|21.41|21.5|21.42|21.47|21.39|3
1641885300000|2022-01-11 07:15:00|21.47|21.39|21.44|21.36|21.49|21.41|21.43|21.35|3
1641885600000|2022-01-11 07:20:00|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|9
1641885900000|2022-01-11 07:25:00|21.39|21.31|21.33|21.25|21.41|21.33|21.32|21.24|26
1641886200000|2022-01-11 07:30:00|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|11
1641886500000|2022-01-11 07:35:00|21.36|21.28|21.43|21.35|21.45|21.37|21.33|21.25|36
1641886800000|2022-01-11 07:40:00|21.42|21.34|21.39|21.31|21.42|21.34|21.37|21.29|5
1641887100000|2022-01-11 07:45:00|21.37|21.29|21.37|21.29|21.42|21.34|21.36|21.28|16
1641887400000|2022-01-11 07:50:00|21.39|21.31|21.31|21.23|21.41|21.33|21.31|21.23|57
1641887700000|2022-01-11 07:55:00|21.32|21.24|21.36|21.28|21.37|21.29|21.31|21.23|38
1641888000000|2022-01-11 08:00:00|21.34|21.26|21.29|21.21|21.36|21.28|21.26|21.18|127
1641888300000|2022-01-11 08:05:00|21.31|21.23|21.43|21.35|21.45|21.37|21.25|21.17|318
1641888600000|2022-01-11 08:10:00|21.46|21.38|21.48|21.4|21.54|21.46|21.43|21.35|137
1641888900000|2022-01-11 08:15:00|21.46|21.38|21.51|21.43|21.54|21.46|21.43|21.35|140
1641889200000|2022-01-11 08:20:00|21.48|21.4|21.42|21.34|21.49|21.41|21.35|21.27|121
1641889500000|2022-01-11 08:25:00|21.43|21.35|21.48|21.4|21.53|21.45|21.43|21.35|215
1641889800000|2022-01-11 08:30:00|21.46|21.38|21.66|21.58|21.66|21.58|21.46|21.38|513
1641890100000|2022-01-11 08:35:00|21.65|21.57|21.53|21.45|21.66|21.58|21.51|21.43|345
1641890400000|2022-01-11 08:40:00|21.54|21.46|21.42|21.34|21.55|21.47|21.42|21.34|360
1641890700000|2022-01-11 08:45:00|21.43|21.35|21.42|21.34|21.51|21.43|21.4|21.32|142
1641891000000|2022-01-11 08:50:00|21.43|21.35|21.48|21.4|21.52|21.44|21.42|21.34|48
1641891300000|2022-01-11 08:55:00|21.46|21.38|21.43|21.35|21.51|21.43|21.4|21.32|459
1641891600000|2022-01-11 09:00:00|21.42|21.34|21.38|21.3|21.44|21.36|21.33|21.25|145
1641891900000|2022-01-11 09:05:00|21.39|21.31|21.38|21.3|21.45|21.37|21.33|21.25|94
1641892200000|2022-01-11 09:10:00|21.35|21.27|21.33|21.25|21.45|21.37|21.33|21.25|308
1641892500000|2022-01-11 09:15:00|21.35|21.27|21.28|21.2|21.37|21.29|21.28|21.2|314
1641892800000|2022-01-11 09:20:00|21.29|21.21|21.28|21.2|21.34|21.26|21.27|21.19|160
1641893100000|2022-01-11 09:25:00|21.29|21.21|21.29|21.21|21.32|21.24|21.27|21.19|79
1641893400000|2022-01-11 09:30:00|21.28|21.2|21.21|21.13|21.29|21.21|21.18|21.1|141
1641893700000|2022-01-11 09:35:00|21.22|21.14|21.21|21.13|21.22|21.14|21.16|21.08|27
1641894000000|2022-01-11 09:40:00|21.22|21.14|21.21|21.13|21.22|21.14|21.16|21.08|26
1641894300000|2022-01-11 09:45:00|21.19|21.11|21.15|21.07|21.21|21.13|21.15|21.07|51
1641894600000|2022-01-11 09:50:00|21.19|21.11|21.15|21.07|21.2|21.12|21.14|21.06|78
1641894900000|2022-01-11 09:55:00|21.17|21.09|21.2|21.12|21.25|21.17|21.15|21.07|146
1641895200000|2022-01-11 10:00:00|21.18|21.1|21.19|21.11|21.21|21.13|21.15|21.07|55
1641895500000|2022-01-11 10:05:00|21.15|21.07|21.17|21.09|21.19|21.11|21.11|21.03|216
1641895800000|2022-01-11 10:10:00|21.18|21.1|21.26|21.18|21.26|21.18|21.15|21.07|165
1641896100000|2022-01-11 10:15:00|21.28|21.2|21.32|21.24|21.34|21.26|21.26|21.18|206
1641896400000|2022-01-11 10:20:00|21.31|21.23|21.41|21.33|21.44|21.36|21.31|21.23|150
1641896700000|2022-01-11 10:25:00|21.4|21.32|21.41|21.33|21.46|21.38|21.36|21.28|49
1641897000000|2022-01-11 10:30:00|21.4|21.32|21.38|21.3|21.41|21.33|21.36|21.28|21
1641897300000|2022-01-11 10:35:00|21.36|21.28|21.33|21.25|21.36|21.28|21.31|21.23|103
1641897600000|2022-01-11 10:40:00|21.35|21.27|21.36|21.28|21.38|21.3|21.31|21.23|18
1641897900000|2022-01-11 10:45:00|21.37|21.29|21.31|21.23|21.38|21.3|21.31|21.23|49
1641898200000|2022-01-11 10:50:00|21.32|21.24|21.31|21.23|21.38|21.3|21.31|21.23|59
1641898500000|2022-01-11 10:55:00|21.32|21.24|21.37|21.29|21.38|21.3|21.32|21.24|21
1641898800000|2022-01-11 11:00:00|21.38|21.3|21.38|21.3|21.41|21.33|21.37|21.29|70
1641899100000|2022-01-11 11:05:00|21.41|21.33|21.43|21.35|21.44|21.36|21.39|21.31|36
1641899400000|2022-01-11 11:10:00|21.42|21.34|21.43|21.35|21.43|21.35|21.38|21.3|67
1641899700000|2022-01-11 11:15:00|21.44|21.36|21.43|21.35|21.44|21.36|21.39|21.31|4
1641900000000|2022-01-11 11:20:00|21.42|21.34|21.42|21.34|21.43|21.35|21.4|21.32|31
1641900300000|2022-01-11 11:25:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|5
1641900600000|2022-01-11 11:30:00|21.42|21.34|21.38|21.3|21.43|21.35|21.37|21.29|306
1641900900000|2022-01-11 11:35:00|21.37|21.29|21.37|21.29|21.37|21.29|21.32|21.24|117
1641901200000|2022-01-11 11:40:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|275
1641901500000|2022-01-11 11:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|8
1641901800000|2022-01-11 11:50:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|141
1641902100000|2022-01-11 11:55:00|21.28|21.2|21.39|21.31|21.39|21.31|21.27|21.19|106
1641902400000|2022-01-11 12:00:00|21.38|21.3|21.34|21.26|21.38|21.3|21.33|21.25|310
1641902700000|2022-01-11 12:05:00|21.37|21.29|21.34|21.26|21.38|21.3|21.33|21.25|146
1641903000000|2022-01-11 12:10:00|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|83
1641903300000|2022-01-11 12:15:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|91
1641903600000|2022-01-11 12:20:00|21.32|21.24|21.3|21.22|21.33|21.25|21.28|21.2|13
1641903900000|2022-01-11 12:25:00|21.32|21.24|21.3|21.22|21.33|21.25|21.28|21.2|24
1641904200000|2022-01-11 12:30:00|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|19
1641904500000|2022-01-11 12:35:00|21.32|21.24|21.29|21.21|21.33|21.25|21.28|21.2|84
1641904800000|2022-01-11 12:40:00|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|145
1641905100000|2022-01-11 12:45:00|21.29|21.21|21.31|21.23|21.34|21.26|21.28|21.2|56
1641905400000|2022-01-11 12:50:00|21.33|21.25|21.33|21.25|21.34|21.26|21.29|21.21|12
1641905700000|2022-01-11 12:55:00|21.34|21.26|21.39|21.31|21.39|21.31|21.29|21.21|79
1641906000000|2022-01-11 13:00:00|21.4|21.32|21.39|21.31|21.42|21.34|21.34|21.26|41
1641906300000|2022-01-11 13:05:00|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|207
1641906600000|2022-01-11 13:10:00|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|68
1641906900000|2022-01-11 13:15:00|21.37|21.29|21.39|21.31|21.4|21.32|21.37|21.29|126
1641907200000|2022-01-11 13:20:00|21.4|21.32|21.4|21.32|21.44|21.36|21.39|21.31|73
1641907500000|2022-01-11 13:25:00|21.42|21.34|21.46|21.38|21.46|21.38|21.4|21.32|47
1641907800000|2022-01-11 13:30:00|21.42|21.34|21.42|21.34|21.46|21.38|21.41|21.33|24
1641908100000|2022-01-11 13:35:00|21.41|21.33|21.56|21.48|21.56|21.48|21.41|21.33|93
1641908400000|2022-01-11 13:40:00|21.54|21.46|21.62|21.54|21.62|21.54|21.51|21.43|206
1641908700000|2022-01-11 13:45:00|21.61|21.53|21.56|21.48|21.62|21.54|21.54|21.46|250
1641909000000|2022-01-11 13:50:00|21.58|21.5|21.66|21.58|21.67|21.59|21.56|21.48|314
1641909300000|2022-01-11 13:55:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|62
1641909600000|2022-01-11 14:00:00|21.66|21.58|21.63|21.55|21.67|21.59|21.62|21.54|248
1641909900000|2022-01-11 14:05:00|21.62|21.54|21.7|21.62|21.74|21.66|21.62|21.54|458
1641910200000|2022-01-11 14:10:00|21.72|21.64|21.73|21.65|21.79|21.71|21.7|21.62|432
1641910500000|2022-01-11 14:15:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|104
1641910800000|2022-01-11 14:20:00|21.74|21.66|21.67|21.59|21.74|21.66|21.67|21.59|110
1641911100000|2022-01-11 14:25:00|21.68|21.6|21.67|21.59|21.68|21.6|21.65|21.57|117
1641911400000|2022-01-11 14:30:00|21.62|21.54|21.79|21.71|21.79|21.71|21.62|21.54|434
1641911700000|2022-01-11 14:35:00|21.81|21.73|21.74|21.66|21.84|21.76|21.63|21.55|464
1641912000000|2022-01-11 14:40:00|21.78|21.7|21.94|21.86|22.06|21.98|21.76|21.68|507
1641912300000|2022-01-11 14:45:00|21.97|21.89|21.99|21.91|22.04|21.96|21.88|21.8|408
1641912600000|2022-01-11 14:50:00|21.98|21.9|21.93|21.85|22.04|21.96|21.76|21.68|640
1641912900000|2022-01-11 14:55:00|21.94|21.86|21.81|21.73|22.04|21.96|21.81|21.73|903
1641913200000|2022-01-11 15:00:00|21.79|21.71|21.63|21.55|21.85|21.77|21.63|21.55|346
1641913500000|2022-01-11 15:05:00|21.62|21.54|21.63|21.55|21.63|21.55|21.52|21.44|128
1641913800000|2022-01-11 15:10:00|21.64|21.56|21.63|21.55|21.68|21.6|21.58|21.5|129
1641914100000|2022-01-11 15:15:00|21.58|21.5|21.56|21.48|21.73|21.65|21.53|21.45|158
1641914400000|2022-01-11 15:20:00|21.57|21.49|21.58|21.5|21.59|21.51|21.51|21.43|199
1641914700000|2022-01-11 15:25:00|21.57|21.49|21.51|21.43|21.66|21.58|21.46|21.38|352
1641915000000|2022-01-11 15:30:00|21.49|21.41|21.63|21.55|21.63|21.55|21.4|21.32|648
1641915300000|2022-01-11 15:35:00|21.64|21.56|21.73|21.65|21.74|21.66|21.63|21.55|478
1641915600000|2022-01-11 15:40:00|21.71|21.63|21.88|21.8|21.94|21.86|21.71|21.63|594
1641915900000|2022-01-11 15:45:00|21.86|21.78|21.84|21.76|21.88|21.8|21.72|21.64|469
1641916200000|2022-01-11 15:50:00|21.87|21.79|21.78|21.7|21.89|21.81|21.78|21.7|375
1641916500000|2022-01-11 15:55:00|21.76|21.68|21.68|21.6|21.84|21.76|21.67|21.59|324
1641916800000|2022-01-11 16:00:00|21.67|21.59|21.52|21.44|21.72|21.64|21.47|21.39|397
1641917100000|2022-01-11 16:05:00|21.51|21.43|21.52|21.44|21.57|21.49|21.46|21.38|198
1641917400000|2022-01-11 16:10:00|21.51|21.43|21.4|21.32|21.54|21.46|21.4|21.32|221
1641917700000|2022-01-11 16:15:00|21.36|21.28|21.3|21.22|21.41|21.33|21.26|21.18|336
1641918000000|2022-01-11 16:20:00|21.28|21.2|21.26|21.18|21.36|21.28|21.2|21.12|360
1641918300000|2022-01-11 16:25:00|21.25|21.17|21.09|21.01|21.26|21.18|21.09|21.01|849
1641918600000|2022-01-11 16:30:00|21.1|21.02|21.11|21.03|21.14|21.06|21.07|20.99|1341
1641918900000|2022-01-11 16:35:00|21.13|21.05|21.02|20.94|21.13|21.05|20.98|20.9|157
1641919200000|2022-01-11 16:40:00|21.03|20.95|21.01|20.93|21.03|20.95|20.97|20.89|244
1641919500000|2022-01-11 16:45:00|21.02|20.94|21.08|21|21.13|21.05|21.01|20.93|91
1641919800000|2022-01-11 16:50:00|21.1|21.02|21.08|21|21.1|21.02|21.03|20.95|98
1641920100000|2022-01-11 16:55:00|21.07|20.99|21.02|20.94|21.12|21.04|21.02|20.94|168
1641920400000|2022-01-11 17:00:00|21.03|20.95|20.97|20.89|21.03|20.95|20.95|20.87|56
1641920700000|2022-01-11 17:05:00|20.98|20.9|20.97|20.89|21|20.92|20.97|20.89|0
1641921000000|2022-01-11 17:10:00|20.98|20.9|20.97|20.89|21.02|20.94|20.97|20.89|66
1641921300000|2022-01-11 17:15:00|20.96|20.88|21.01|20.93|21.03|20.95|20.92|20.84|82
1641921600000|2022-01-11 17:20:00|20.97|20.89|21|20.92|21.02|20.94|20.96|20.88|176
1641921900000|2022-01-11 17:25:00|21.02|20.94|21.1|21.02|21.15|21.07|21.02|20.94|56
1641922200000|2022-01-11 17:30:00|21.08|21|21.01|20.93|21.12|21.04|20.99|20.91|12
1641922500000|2022-01-11 17:35:00|21.02|20.94|20.96|20.88|21.02|20.94|20.91|20.83|27
1641922800000|2022-01-11 17:40:00|20.98|20.9|20.91|20.83|20.99|20.91|20.91|20.83|13
1641923100000|2022-01-11 17:45:00|20.92|20.84|20.94|20.86|20.96|20.88|20.89|20.81|13
1641923400000|2022-01-11 17:50:00|20.91|20.83|20.86|20.78|20.94|20.86|20.86|20.78|3
1641923700000|2022-01-11 17:55:00|20.88|20.8|20.86|20.78|20.91|20.83|20.83|20.75|15
1641924000000|2022-01-11 18:00:00|20.87|20.79|20.89|20.81|20.99|20.91|20.87|20.79|34
1641924300000|2022-01-11 18:05:00|20.91|20.83|20.91|20.83|20.99|20.91|20.88|20.8|45
1641924600000|2022-01-11 18:10:00|20.9|20.82|20.85|20.77|20.91|20.83|20.83|20.75|3
1641924900000|2022-01-11 18:15:00|20.83|20.75|20.8|20.72|20.85|20.77|20.8|20.72|7
1641925200000|2022-01-11 18:20:00|20.79|20.71|20.74|20.66|20.8|20.72|20.74|20.66|6
1641925500000|2022-01-11 18:25:00|20.75|20.67|20.75|20.67|20.75|20.67|20.7|20.62|1
1641925800000|2022-01-11 18:30:00|20.74|20.66|20.74|20.66|20.79|20.71|20.69|20.61|7
1641926100000|2022-01-11 18:35:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|6
1641926400000|2022-01-11 18:40:00|20.74|20.66|20.75|20.67|20.8|20.72|20.74|20.66|8
1641926700000|2022-01-11 18:45:00|20.77|20.69|20.8|20.72|20.85|20.77|20.77|20.69|19
1641927000000|2022-01-11 18:50:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1641927300000|2022-01-11 18:55:00|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|16
1641927600000|2022-01-11 19:00:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|0
1641927900000|2022-01-11 19:05:00|20.85|20.77|20.9|20.82|20.95|20.87|20.84|20.76|24
1641928200000|2022-01-11 19:10:00|20.88|20.8|20.85|20.77|20.92|20.84|20.82|20.74|9
1641928500000|2022-01-11 19:15:00|20.84|20.76|20.8|20.72|20.85|20.77|20.77|20.69|5
1641928800000|2022-01-11 19:20:00|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|1
1641929100000|2022-01-11 19:25:00|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|3
1641929400000|2022-01-11 19:30:00|20.77|20.69|20.83|20.75|20.83|20.75|20.76|20.68|10
1641929700000|2022-01-11 19:35:00|20.8|20.72|20.78|20.7|20.84|20.76|20.75|20.67|2
1641930000000|2022-01-11 19:40:00|20.77|20.69|20.78|20.7|20.79|20.71|20.75|20.67|0
1641930300000|2022-01-11 19:45:00|20.77|20.69|20.74|20.66|20.78|20.7|20.73|20.65|0
1641930600000|2022-01-11 19:50:00|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|0
1641930900000|2022-01-11 19:55:00|20.73|20.65|20.79|20.71|20.79|20.71|20.73|20.65|5
1641931200000|2022-01-11 20:00:00|20.78|20.7|20.76|20.68|20.79|20.71|20.75|20.67|3
1641931500000|2022-01-11 20:05:00|20.75|20.67|20.78|20.7|20.78|20.7|20.73|20.65|4
1641931800000|2022-01-11 20:10:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|4
1641932100000|2022-01-11 20:15:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|3
1641932400000|2022-01-11 20:20:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|3
1641932700000|2022-01-11 20:25:00|20.78|20.7|20.77|20.69|20.82|20.74|20.73|20.65|2
1641933000000|2022-01-11 20:30:00|20.78|20.7|20.83|20.75|20.83|20.75|20.77|20.69|5
1641933300000|2022-01-11 20:35:00|20.84|20.76|20.86|20.78|20.86|20.78|20.83|20.75|1
1641933600000|2022-01-11 20:40:00|20.89|20.81|20.84|20.76|20.91|20.83|20.84|20.76|1
1641933900000|2022-01-11 20:45:00|20.86|20.78|20.84|20.76|20.86|20.78|20.82|20.74|2
1641934200000|2022-01-11 20:50:00|20.83|20.75|20.81|20.73|20.89|20.81|20.79|20.71|60
1641934500000|2022-01-11 20:55:00|20.78|20.7|20.85|20.55|20.85|20.7|20.69|20.53|30
1641946500000|2022-01-12 00:15:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1641947400000|2022-01-12 00:30:00|20.85|20.55|20.88|20.58|20.88|20.58|20.85|20.55|0
1641948900000|2022-01-12 00:55:00|20.92|20.62|20.9|20.6|20.92|20.62|20.88|20.58|0
1641949200000|2022-01-12 01:00:00|20.92|20.62|20.9|20.6|20.94|20.64|20.9|20.6|0
1641950100000|2022-01-12 01:15:00|20.94|20.64|20.9|20.6|20.94|20.64|20.9|20.6|0
1641950400000|2022-01-12 01:20:00|20.92|20.62|20.92|20.62|20.94|20.64|20.9|20.6|0
1641951000000|2022-01-12 01:30:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1641951300000|2022-01-12 01:35:00|20.86|20.56|20.86|20.56|20.87|20.57|20.86|20.56|0
1641951600000|2022-01-12 01:40:00|20.85|20.55|20.86|20.56|20.88|20.58|20.85|20.55|0
1641951900000|2022-01-12 01:45:00|20.85|20.55|20.87|20.57|20.89|20.59|20.85|20.55|0
1641952200000|2022-01-12 01:50:00|20.89|20.59|20.9|20.6|20.92|20.62|20.86|20.56|0
1641952500000|2022-01-12 01:55:00|20.88|20.58|20.86|20.56|20.9|20.6|20.86|20.56|0
1641952800000|2022-01-12 02:00:00|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641953100000|2022-01-12 02:05:00|20.83|20.53|20.86|20.56|20.86|20.56|20.83|20.53|0
1641953400000|2022-01-12 02:10:00|20.88|20.58|20.86|20.56|20.88|20.58|20.85|20.55|0
1641953700000|2022-01-12 02:15:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641954000000|2022-01-12 02:20:00|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954300000|2022-01-12 02:25:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954600000|2022-01-12 02:30:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641954900000|2022-01-12 02:35:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955200000|2022-01-12 02:40:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955500000|2022-01-12 02:45:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641955800000|2022-01-12 02:50:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956100000|2022-01-12 02:55:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641956400000|2022-01-12 03:00:00|20.86|20.56|20.85|20.55|20.86|20.56|20.83|20.53|0
1641956700000|2022-01-12 03:05:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957000000|2022-01-12 03:10:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1641957300000|2022-01-12 03:15:00|20.86|20.56|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957600000|2022-01-12 03:20:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641957900000|2022-01-12 03:25:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958200000|2022-01-12 03:30:00|20.85|20.55|20.86|20.56|20.86|20.56|20.83|20.53|0
1641958500000|2022-01-12 03:35:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641958800000|2022-01-12 03:40:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959100000|2022-01-12 03:45:00|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1641959400000|2022-01-12 03:50:00|20.85|20.55|20.84|20.54|20.86|20.56|20.83|20.53|0
1641959700000|2022-01-12 03:55:00|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960000000|2022-01-12 04:00:00|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1641960300000|2022-01-12 04:05:00|20.78|20.48|20.8|20.5|20.8|20.5|20.77|20.47|0
1641960600000|2022-01-12 04:10:00|20.78|20.48|20.8|20.5|20.8|20.5|20.78|20.48|0
1641960900000|2022-01-12 04:15:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961200000|2022-01-12 04:20:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961500000|2022-01-12 04:25:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641961800000|2022-01-12 04:30:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962100000|2022-01-12 04:35:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962400000|2022-01-12 04:40:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641962700000|2022-01-12 04:45:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963000000|2022-01-12 04:50:00|20.79|20.49|20.8|20.5|20.8|20.5|20.79|20.49|0
1641963300000|2022-01-12 04:55:00|20.79|20.49|20.78|20.48|20.82|20.52|20.77|20.47|0
1641963600000|2022-01-12 05:00:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641963900000|2022-01-12 05:05:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641964200000|2022-01-12 05:10:00|20.77|20.47|20.78|20.48|20.79|20.49|20.77|20.47|0
1641964500000|2022-01-12 05:15:00|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641964800000|2022-01-12 05:20:00|20.79|20.49|20.78|20.48|20.79|20.49|20.78|20.48|0
1641965100000|2022-01-12 05:25:00|20.79|20.49|20.8|20.5|20.81|20.51|20.78|20.48|0
1641965400000|2022-01-12 05:30:00|20.82|20.52|20.82|20.52|20.83|20.53|20.82|20.52|0
1641965700000|2022-01-12 05:35:00|20.83|20.53|20.8|20.5|20.83|20.53|20.78|20.48|0
1641966000000|2022-01-12 05:40:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1641966300000|2022-01-12 05:45:00|20.75|20.45|20.68|20.38|20.76|20.46|20.68|20.38|0
1641966900000|2022-01-12 05:55:00|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|0
1641967200000|2022-01-12 06:00:00|20.66|20.36|20.64|20.34|20.67|20.37|20.64|20.34|0
1641968100000|2022-01-12 06:15:00|20.66|20.36|20.71|20.41|20.71|20.41|20.65|20.35|0
1641968400000|2022-01-12 06:20:00|20.67|20.37|20.67|20.37|20.67|20.37|20.66|20.36|0
1641968700000|2022-01-12 06:25:00|20.66|20.36|20.67|20.37|20.71|20.41|20.66|20.36|0
1641969000000|2022-01-12 06:30:00|20.66|20.36|20.71|20.41|20.71|20.41|20.66|20.36|0
1641969600000|2022-01-12 06:40:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1641969900000|2022-01-12 06:45:00|20.74|20.49|20.73|20.48|20.74|20.49|20.73|20.48|0
1641970200000|2022-01-12 06:50:00|20.74|20.49|20.73|20.48|20.74|20.49|20.73|20.48|0
1641970500000|2022-01-12 06:55:00|20.74|20.49|20.74|20.49|20.74|20.57|20.65|20.48|0
1641970800000|2022-01-12 07:00:00|20.65|20.57|20.63|20.55|20.78|20.62|20.63|20.47|1
1641971100000|2022-01-12 07:05:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1641971400000|2022-01-12 07:10:00|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|21
1641971700000|2022-01-12 07:15:00|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|14
1641972000000|2022-01-12 07:20:00|20.58|20.5|20.54|20.46|20.59|20.51|20.54|20.46|16
1641972300000|2022-01-12 07:25:00|20.49|20.41|20.52|20.44|20.54|20.46|20.49|20.41|1
1641972600000|2022-01-12 07:30:00|20.5|20.42|20.49|20.41|20.52|20.44|20.45|20.37|4
1641972900000|2022-01-12 07:35:00|20.48|20.4|20.41|20.33|20.48|20.4|20.41|20.33|37
1641973200000|2022-01-12 07:40:00|20.44|20.36|20.46|20.38|20.48|20.4|20.43|20.35|15
1641973500000|2022-01-12 07:45:00|20.44|20.36|20.5|20.42|20.52|20.44|20.44|20.36|59
1641973800000|2022-01-12 07:50:00|20.52|20.44|20.54|20.46|20.54|20.46|20.47|20.39|77
1641974100000|2022-01-12 07:55:00|20.58|20.5|20.59|20.51|20.63|20.55|20.58|20.5|1
1641974400000|2022-01-12 08:00:00|20.58|20.5|20.6|20.52|20.6|20.52|20.52|20.44|227
1641974700000|2022-01-12 08:05:00|20.62|20.54|20.58|20.5|20.63|20.55|20.57|20.49|117
1641975000000|2022-01-12 08:10:00|20.57|20.49|20.62|20.54|20.63|20.55|20.57|20.49|5
1641975300000|2022-01-12 08:15:00|20.6|20.52|20.73|20.65|20.77|20.69|20.6|20.52|84
1641975600000|2022-01-12 08:20:00|20.75|20.67|20.64|20.56|20.75|20.67|20.61|20.53|158
1641975900000|2022-01-12 08:25:00|20.66|20.58|20.78|20.7|20.78|20.7|20.66|20.58|114
1641976200000|2022-01-12 08:30:00|20.77|20.69|20.83|20.75|20.84|20.76|20.73|20.65|242
1641976500000|2022-01-12 08:35:00|20.84|20.76|20.84|20.76|20.92|20.84|20.79|20.71|170
1641976800000|2022-01-12 08:40:00|20.86|20.78|20.89|20.81|20.9|20.82|20.84|20.76|112
1641977100000|2022-01-12 08:45:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|60
1641977400000|2022-01-12 08:50:00|20.9|20.82|20.74|20.66|20.9|20.82|20.74|20.66|72
1641977700000|2022-01-12 08:55:00|20.75|20.67|20.8|20.72|20.82|20.74|20.74|20.66|71
1641978000000|2022-01-12 09:00:00|20.79|20.71|20.68|20.6|20.8|20.72|20.68|20.6|48
1641978300000|2022-01-12 09:05:00|20.66|20.58|20.64|20.56|20.73|20.65|20.63|20.55|77
1641978600000|2022-01-12 09:10:00|20.67|20.59|20.67|20.59|20.7|20.62|20.64|20.56|105
1641978900000|2022-01-12 09:15:00|20.69|20.61|20.63|20.55|20.69|20.61|20.63|20.55|24
1641979200000|2022-01-12 09:20:00|20.59|20.51|20.59|20.51|20.6|20.52|20.58|20.5|171
1641979500000|2022-01-12 09:25:00|20.54|20.46|20.53|20.45|20.59|20.51|20.53|20.45|65
1641979800000|2022-01-12 09:30:00|20.54|20.46|20.58|20.5|20.59|20.51|20.54|20.46|57
1641980100000|2022-01-12 09:35:00|20.59|20.51|20.58|20.5|20.63|20.55|20.58|20.5|85
1641980400000|2022-01-12 09:40:00|20.59|20.51|20.56|20.48|20.59|20.51|20.55|20.47|68
1641980700000|2022-01-12 09:45:00|20.55|20.47|20.53|20.45|20.58|20.5|20.53|20.45|3
1641981000000|2022-01-12 09:50:00|20.52|20.44|20.47|20.39|20.53|20.45|20.47|20.39|124
1641981300000|2022-01-12 09:55:00|20.48|20.4|20.47|20.39|20.52|20.44|20.47|20.39|41
1641981600000|2022-01-12 10:00:00|20.46|20.38|20.52|20.44|20.52|20.44|20.46|20.38|141
1641981900000|2022-01-12 10:05:00|20.53|20.45|20.56|20.48|20.58|20.5|20.52|20.44|58
1641982200000|2022-01-12 10:10:00|20.55|20.47|20.53|20.45|20.58|20.5|20.52|20.44|54
1641982500000|2022-01-12 10:15:00|20.54|20.46|20.59|20.51|20.59|20.51|20.53|20.45|103
1641982800000|2022-01-12 10:20:00|20.58|20.5|20.52|20.44|20.59|20.51|20.52|20.44|58
1641983100000|2022-01-12 10:25:00|20.51|20.43|20.57|20.49|20.57|20.49|20.47|20.39|44
1641983400000|2022-01-12 10:30:00|20.62|20.54|20.68|20.6|20.69|20.61|20.57|20.49|140
1641983700000|2022-01-12 10:35:00|20.69|20.61|20.65|20.57|20.69|20.61|20.63|20.55|191
1641984000000|2022-01-12 10:40:00|20.63|20.55|20.6|20.52|20.63|20.55|20.58|20.5|16
1641984300000|2022-01-12 10:45:00|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|34
1641984600000|2022-01-12 10:50:00|20.52|20.44|20.57|20.49|20.58|20.5|20.52|20.44|42
1641984900000|2022-01-12 10:55:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|236
1641985200000|2022-01-12 11:00:00|20.57|20.49|20.53|20.45|20.57|20.49|20.51|20.43|223
1641985500000|2022-01-12 11:05:00|20.57|20.49|20.57|20.49|20.58|20.5|20.52|20.44|75
1641985800000|2022-01-12 11:10:00|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|39
1641986100000|2022-01-12 11:15:00|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|38
1641986400000|2022-01-12 11:20:00|20.58|20.5|20.47|20.39|20.58|20.5|20.47|20.39|302
1641986700000|2022-01-12 11:25:00|20.48|20.4|20.52|20.44|20.52|20.44|20.47|20.39|128
1641987000000|2022-01-12 11:30:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|131
1641987300000|2022-01-12 11:35:00|||||||||28
1641987600000|2022-01-12 11:40:00|20.53|20.45|20.55|20.47|20.58|20.5|20.52|20.44|28
1641987900000|2022-01-12 11:45:00|20.58|20.5|20.52|20.44|20.58|20.5|20.48|20.4|46
1641988200000|2022-01-12 11:50:00|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|19
1641988500000|2022-01-12 11:55:00|20.54|20.46|20.59|20.51|20.59|20.51|20.53|20.45|147
1641988800000|2022-01-12 12:00:00|20.6|20.52|20.54|20.46|20.64|20.56|20.54|20.46|25
1641989100000|2022-01-12 12:05:00|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|28
1641989400000|2022-01-12 12:10:00|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|8
1641989700000|2022-01-12 12:15:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|98
1641990000000|2022-01-12 12:20:00|20.59|20.51|20.53|20.45|20.59|20.51|20.53|20.45|108
1641990300000|2022-01-12 12:25:00|20.54|20.46|20.54|20.46|20.59|20.51|20.53|20.45|75
1641990600000|2022-01-12 12:30:00|20.53|20.45|20.53|20.45|20.54|20.46|20.51|20.43|48
1641990900000|2022-01-12 12:35:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|144
1641991200000|2022-01-12 12:40:00|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|29
1641991500000|2022-01-12 12:45:00|20.51|20.43|20.51|20.43|20.53|20.45|20.48|20.4|24
1641991800000|2022-01-12 12:50:00|20.49|20.41|20.53|20.45|20.54|20.46|20.49|20.41|91
1641992100000|2022-01-12 12:55:00|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|31
1641992400000|2022-01-12 13:00:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|85
1641992700000|2022-01-12 13:05:00|20.5|20.42|20.58|20.5|20.59|20.51|20.48|20.4|121
1641993000000|2022-01-12 13:10:00|20.59|20.51|20.58|20.5|20.64|20.56|20.58|20.5|286
1641993300000|2022-01-12 13:15:00|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|48
1641993600000|2022-01-12 13:20:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|137
1641993900000|2022-01-12 13:25:00|20.57|20.49|20.64|20.39|20.64|20.51|20.54|20.39|197
1641994200000|2022-01-12 13:30:00|20.56|20.48|20.5|20.42|20.73|20.55|20.48|20.37|253
1641994500000|2022-01-12 13:35:00|20.48|20.4|20.36|20.28|20.48|20.4|20.36|20.28|354
1641994800000|2022-01-12 13:40:00|20.35|20.27|20.42|20.34|20.46|20.38|20.35|20.27|293
1641995100000|2022-01-12 13:45:00|20.45|20.37|20.53|20.45|20.58|20.5|20.44|20.36|143
1641995400000|2022-01-12 13:50:00|20.54|20.46|20.48|20.4|20.59|20.51|20.48|20.4|97
1641995700000|2022-01-12 13:55:00|20.43|20.35|20.37|20.29|20.48|20.4|20.37|20.29|186
1641996000000|2022-01-12 14:00:00|20.4|20.32|20.33|20.25|20.42|20.34|20.27|20.19|549
1641996300000|2022-01-12 14:05:00|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|84
1641996600000|2022-01-12 14:10:00|20.37|20.29|20.38|20.3|20.38|20.3|20.33|20.25|60
1641996900000|2022-01-12 14:15:00|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|144
1641997200000|2022-01-12 14:20:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|100
1641997500000|2022-01-12 14:25:00|20.28|20.2|20.28|20.2|20.33|20.25|20.28|20.2|214
1641997800000|2022-01-12 14:30:00|20.27|20.19|20.27|20.19|20.3|20.22|20.16|20.08|676
1641998100000|2022-01-12 14:35:00|20.28|20.2|20.22|20.14|20.38|20.3|20.22|20.14|346
1641998400000|2022-01-12 14:40:00|20.23|20.15|20.36|20.28|20.39|20.31|20.22|20.14|439
1641998700000|2022-01-12 14:45:00|20.34|20.26|20.26|20.18|20.38|20.3|20.26|20.18|303
1641999000000|2022-01-12 14:50:00|20.27|20.19|20.2|20.12|20.31|20.23|20.14|20.06|295
1641999300000|2022-01-12 14:55:00|20.18|20.1|20.05|19.97|20.26|20.18|20.05|19.97|202
1641999600000|2022-01-12 15:00:00|20.04|19.96|20.1|20.02|20.16|20.08|20|19.92|443
1641999900000|2022-01-12 15:05:00|20.11|20.03|20.05|19.97|20.16|20.08|20.05|19.97|148
1642000200000|2022-01-12 15:10:00|20.01|19.93|20.05|19.97|20.06|19.98|20|19.92|240
1642000500000|2022-01-12 15:15:00|20.06|19.98|20.01|19.93|20.1|20.02|20|19.92|158
1642000800000|2022-01-12 15:20:00|20|19.92|20.06|19.98|20.1|20.02|20|19.92|225
1642001100000|2022-01-12 15:25:00|20.1|20.02|20.06|19.98|20.11|20.03|20|19.92|147
1642001400000|2022-01-12 15:30:00|20.05|19.97|20.06|19.98|20.17|20.09|20.01|19.93|432
1642001700000|2022-01-12 15:35:00|20.05|19.97|20.26|20.18|20.26|20.18|20.05|19.97|245
1642002000000|2022-01-12 15:40:00|20.24|20.16|20.32|20.24|20.42|20.34|20.16|20.08|1004
1642002300000|2022-01-12 15:45:00|20.27|20.19|20.27|20.19|20.3|20.22|20.22|20.14|956
1642002600000|2022-01-12 15:50:00|20.26|20.18|20.29|20.21|20.37|20.29|20.26|20.18|426
1642002900000|2022-01-12 15:55:00|20.31|20.23|20.26|20.18|20.32|20.24|20.21|20.13|255
1642003200000|2022-01-12 16:00:00|20.24|20.16|20.31|20.23|20.31|20.23|20.15|20.07|356
1642003500000|2022-01-12 16:05:00|20.3|20.22|20.46|20.38|20.53|20.45|20.26|20.18|1028
1642003800000|2022-01-12 16:10:00|20.41|20.33|20.47|20.39|20.48|20.4|20.41|20.33|1192
1642004100000|2022-01-12 16:15:00|20.48|20.4|20.46|20.38|20.57|20.49|20.37|20.29|676
1642004400000|2022-01-12 16:20:00|20.47|20.39|20.37|20.29|20.47|20.39|20.37|20.29|567
1642004700000|2022-01-12 16:25:00|20.36|20.28|20.27|20.19|20.41|20.33|20.21|20.13|1053
1642005000000|2022-01-12 16:30:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|389
1642005300000|2022-01-12 16:35:00|20.26|20.18|20.3|20.22|20.31|20.23|20.25|20.17|38
1642005600000|2022-01-12 16:40:00|20.28|20.2|20.31|20.23|20.31|20.23|20.18|20.1|30
1642005900000|2022-01-12 16:45:00|20.33|20.25|20.32|20.24|20.36|20.28|20.26|20.18|145
1642006200000|2022-01-12 16:50:00|20.31|20.23|20.26|20.18|20.32|20.24|20.25|20.17|282
1642006500000|2022-01-12 16:55:00|20.3|20.22|20.31|20.23|20.37|20.29|20.29|20.21|147
1642006800000|2022-01-12 17:00:00|20.32|20.24|20.29|20.21|20.34|20.26|20.24|20.16|94
1642007100000|2022-01-12 17:05:00|20.31|20.23|20.36|20.28|20.42|20.34|20.29|20.21|35
1642007400000|2022-01-12 17:10:00|20.34|20.26|20.36|20.28|20.42|20.34|20.31|20.23|15
1642007700000|2022-01-12 17:15:00|20.37|20.29|20.31|20.23|20.39|20.31|20.26|20.18|7
1642008000000|2022-01-12 17:20:00|20.33|20.25|20.31|20.23|20.36|20.28|20.28|20.2|31
1642008300000|2022-01-12 17:25:00|20.3|20.22|20.31|20.23|20.32|20.24|20.26|20.18|14
1642008600000|2022-01-12 17:30:00|20.32|20.24|20.31|20.23|20.34|20.26|20.31|20.23|7
1642008900000|2022-01-12 17:35:00|20.29|20.21|20.33|20.25|20.33|20.25|20.21|20.13|10
1642009200000|2022-01-12 17:40:00|20.31|20.23|20.36|20.28|20.36|20.28|20.3|20.22|7
1642009500000|2022-01-12 17:45:00|20.34|20.26|20.36|20.28|20.41|20.33|20.31|20.23|17
1642009800000|2022-01-12 17:50:00|20.35|20.27|20.27|20.19|20.36|20.28|20.25|20.17|3
1642010100000|2022-01-12 17:55:00|20.25|20.17|20.25|20.17|20.28|20.2|20.2|20.12|8
1642010400000|2022-01-12 18:00:00|20.23|20.15|20.33|20.25|20.36|20.28|20.22|20.14|9
1642010700000|2022-01-12 18:05:00|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|17
1642011000000|2022-01-12 18:10:00|20.28|20.2|20.41|20.33|20.41|20.33|20.25|20.17|16
1642011300000|2022-01-12 18:15:00|20.4|20.32|20.41|20.33|20.5|20.42|20.4|20.32|53
1642011600000|2022-01-12 18:20:00|20.45|20.37|20.46|20.38|20.46|20.38|20.41|20.33|8
1642011900000|2022-01-12 18:25:00|20.45|20.37|20.45|20.37|20.48|20.4|20.36|20.28|24
1642012200000|2022-01-12 18:30:00|20.46|20.38|20.4|20.32|20.46|20.38|20.36|20.28|3
1642012500000|2022-01-12 18:35:00|20.41|20.33|20.45|20.37|20.51|20.43|20.4|20.32|3
1642012800000|2022-01-12 18:40:00|20.43|20.35|20.4|20.32|20.45|20.37|20.36|20.28|2
1642013100000|2022-01-12 18:45:00|20.41|20.33|20.4|20.32|20.45|20.37|20.35|20.27|13
1642013400000|2022-01-12 18:50:00|20.41|20.33|20.51|20.43|20.52|20.44|20.4|20.32|13
1642013700000|2022-01-12 18:55:00|20.52|20.44|20.48|20.4|20.52|20.44|20.46|20.38|14
1642014000000|2022-01-12 19:00:00|20.49|20.41|20.56|20.48|20.62|20.54|20.47|20.39|12
1642014300000|2022-01-12 19:05:00|20.57|20.49|20.51|20.43|20.57|20.49|20.44|20.36|7
1642014600000|2022-01-12 19:10:00|20.52|20.44|20.48|20.4|20.54|20.46|20.44|20.36|2
1642014900000|2022-01-12 19:15:00|20.46|20.38|20.46|20.38|20.51|20.43|20.43|20.35|2
1642015200000|2022-01-12 19:20:00|20.43|20.35|20.31|20.23|20.46|20.38|20.31|20.23|8
1642015500000|2022-01-12 19:25:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|6
1642015800000|2022-01-12 19:30:00|20.33|20.25|20.41|20.33|20.43|20.35|20.31|20.23|3
1642016100000|2022-01-12 19:35:00|20.4|20.32|20.31|20.23|20.41|20.33|20.31|20.23|0
1642016400000|2022-01-12 19:40:00|20.33|20.25|20.41|20.33|20.44|20.36|20.33|20.25|8
1642016700000|2022-01-12 19:45:00|20.39|20.31|20.36|20.28|20.42|20.34|20.33|20.25|6
1642017000000|2022-01-12 19:50:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|3
1642017300000|2022-01-12 19:55:00|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|8
1642017600000|2022-01-12 20:00:00|20.31|20.23|20.44|20.36|20.49|20.41|20.31|20.23|1
1642017900000|2022-01-12 20:05:00|20.47|20.39|20.44|20.36|20.49|20.41|20.39|20.31|2
1642018200000|2022-01-12 20:10:00|20.39|20.31|20.34|20.26|20.41|20.33|20.34|20.26|3
1642018500000|2022-01-12 20:15:00|20.32|20.24|20.37|20.29|20.39|20.31|20.31|20.23|1
1642018800000|2022-01-12 20:20:00|20.39|20.31|20.37|20.29|20.39|20.31|20.32|20.24|0
1642019100000|2022-01-12 20:25:00|20.39|20.31|20.34|20.26|20.44|20.36|20.34|20.26|19
1642019400000|2022-01-12 20:30:00|20.36|20.28|20.34|20.26|20.39|20.31|20.31|20.23|4
1642019700000|2022-01-12 20:35:00|20.32|20.24|20.37|20.29|20.39|20.31|20.32|20.24|11
1642020000000|2022-01-12 20:40:00|20.36|20.28|20.27|20.19|20.39|20.31|20.27|20.19|1
1642020300000|2022-01-12 20:45:00|20.29|20.21|20.24|20.16|20.29|20.21|20.21|20.13|29
1642020600000|2022-01-12 20:50:00|20.22|20.14|20.19|20.11|20.22|20.14|20.16|20.08|16
1642020900000|2022-01-12 20:55:00|20.17|20.09|20.36|20.11|20.42|20.28|20.14|20.06|15
1642021200000|2022-01-12 21:00:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1642032900000|2022-01-13 00:15:00|20.53|20.23|20.53|20.23|20.53|20.23|20.48|20.18|0
1642033200000|2022-01-13 00:20:00|20.55|20.25|20.53|20.23|20.56|20.26|20.51|20.21|0
1642033500000|2022-01-13 00:25:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1642033800000|2022-01-13 00:30:00|20.53|20.23|20.49|20.19|20.53|20.23|20.49|20.19|0
1642034400000|2022-01-13 00:40:00|20.54|20.24|20.54|20.24|20.54|20.24|20.51|20.21|0
1642034700000|2022-01-13 00:45:00|20.53|20.23|20.54|20.24|20.54|20.24|20.49|20.19|0
1642035000000|2022-01-13 00:50:00|20.56|20.26|20.54|20.24|20.56|20.26|20.54|20.24|0
1642035300000|2022-01-13 00:55:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642035600000|2022-01-13 01:00:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1642035900000|2022-01-13 01:05:00|20.53|20.23|20.48|20.18|20.53|20.23|20.47|20.17|0
1642036200000|2022-01-13 01:10:00|20.47|20.17|20.48|20.18|20.5|20.2|20.47|20.17|0
1642036500000|2022-01-13 01:15:00|20.47|20.17|20.52|20.22|20.54|20.24|20.47|20.17|0
1642036800000|2022-01-13 01:20:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037100000|2022-01-13 01:25:00|20.53|20.23|20.52|20.22|20.54|20.24|20.52|20.22|0
1642037400000|2022-01-13 01:30:00|20.56|20.26|20.55|20.25|20.57|20.27|20.52|20.22|0
1642037700000|2022-01-13 01:35:00|20.57|20.27|20.57|20.27|20.57|20.27|20.52|20.22|0
1642038000000|2022-01-13 01:40:00|20.62|20.32|20.65|20.35|20.65|20.35|20.6|20.3|0
1642038300000|2022-01-13 01:45:00|20.63|20.33|20.65|20.35|20.65|20.35|20.63|20.33|0
1642038600000|2022-01-13 01:50:00|20.66|20.36|20.7|20.4|20.7|20.4|20.65|20.35|0
1642038900000|2022-01-13 01:55:00|20.74|20.44|20.78|20.48|20.8|20.5|20.72|20.42|0
1642039200000|2022-01-13 02:00:00|20.76|20.46|20.73|20.43|20.76|20.46|20.73|20.43|0
1642039500000|2022-01-13 02:05:00|20.72|20.42|20.72|20.42|20.77|20.58|20.66|20.42|3
1642039800000|2022-01-13 02:10:00|20.71|20.41|20.68|20.38|20.72|20.42|20.67|20.37|0
1642040100000|2022-01-13 02:15:00|20.72|20.42|20.7|20.4|20.72|20.42|20.66|20.36|0
1642040400000|2022-01-13 02:20:00|20.68|20.38|20.68|20.38|20.72|20.42|20.68|20.38|0
1642040700000|2022-01-13 02:25:00|20.67|20.37|20.68|20.38|20.69|20.39|20.66|20.36|0
1642041000000|2022-01-13 02:30:00|20.69|20.39|20.7|20.4|20.7|20.4|20.66|20.36|0
1642041300000|2022-01-13 02:35:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|0
1642041600000|2022-01-13 02:40:00|20.68|20.38|20.67|20.37|20.68|20.38|20.67|20.37|0
1642041900000|2022-01-13 02:45:00|20.71|20.41|20.67|20.37|20.72|20.42|20.67|20.37|0
1642042200000|2022-01-13 02:50:00|20.66|20.36|20.69|20.39|20.69|20.39|20.66|20.36|0
1642042500000|2022-01-13 02:55:00|20.72|20.42|20.69|20.39|20.72|20.42|20.69|20.39|0
1642042800000|2022-01-13 03:00:00|20.72|20.42|20.74|20.44|20.76|20.46|20.72|20.42|0
1642043100000|2022-01-13 03:05:00|20.72|20.42|20.77|20.47|20.77|20.47|20.72|20.42|0
1642043400000|2022-01-13 03:10:00|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1642043700000|2022-01-13 03:15:00|20.74|20.44|20.75|20.45|20.78|20.48|20.74|20.44|0
1642044000000|2022-01-13 03:20:00|20.74|20.44|20.77|20.47|20.77|20.47|20.74|20.44|0
1642044300000|2022-01-13 03:25:00|20.78|20.48|20.78|20.48|20.83|20.53|20.77|20.47|0
1642044600000|2022-01-13 03:30:00|20.76|20.46|20.78|20.48|20.78|20.48|20.75|20.45|0
1642044900000|2022-01-13 03:35:00|20.76|20.46|20.75|20.45|20.78|20.48|20.75|20.45|0
1642045200000|2022-01-13 03:40:00|20.76|20.46|20.75|20.45|20.77|20.47|20.75|20.45|0
1642045500000|2022-01-13 03:45:00|20.76|20.46|20.75|20.45|20.77|20.47|20.75|20.45|0
1642045800000|2022-01-13 03:50:00|20.76|20.46|20.75|20.45|20.78|20.48|20.75|20.45|0
1642046100000|2022-01-13 03:55:00|20.76|20.46|20.75|20.45|20.76|20.46|20.75|20.45|0
1642046400000|2022-01-13 04:00:00|20.69|20.39|20.71|20.41|20.73|20.43|20.68|20.38|0
1642046700000|2022-01-13 04:05:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642047000000|2022-01-13 04:10:00|20.7|20.4|20.73|20.43|20.73|20.43|20.7|20.4|0
1642047300000|2022-01-13 04:15:00|20.71|20.41|20.69|20.39|20.71|20.41|20.68|20.38|0
1642047600000|2022-01-13 04:20:00|20.68|20.38|20.73|20.43|20.74|20.44|20.68|20.38|0
1642047900000|2022-01-13 04:25:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048200000|2022-01-13 04:30:00|20.74|20.44|20.76|20.46|20.78|20.48|20.73|20.43|0
1642048500000|2022-01-13 04:35:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642048800000|2022-01-13 04:40:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049100000|2022-01-13 04:45:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049400000|2022-01-13 04:50:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1642049700000|2022-01-13 04:55:00|20.74|20.44|20.71|20.41|20.74|20.44|20.7|20.4|0
1642050000000|2022-01-13 05:00:00|20.7|20.4|20.71|20.41|20.71|20.41|20.7|20.4|0
1642050300000|2022-01-13 05:05:00|20.7|20.4|20.76|20.46|20.76|20.46|20.7|20.4|0
1642050600000|2022-01-13 05:10:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1642050900000|2022-01-13 05:15:00|20.74|20.44|20.81|20.51|20.81|20.51|20.74|20.44|0
1642051200000|2022-01-13 05:20:00|20.83|20.53|20.77|20.47|20.83|20.53|20.77|20.47|0
1642051500000|2022-01-13 05:25:00|20.75|20.45|20.76|20.46|20.77|20.47|20.75|20.45|0
1642051800000|2022-01-13 05:30:00|20.77|20.47|20.77|20.47|20.79|20.49|20.76|20.46|0
1642052100000|2022-01-13 05:35:00|20.76|20.46|20.74|20.44|20.77|20.47|20.74|20.44|0
1642052400000|2022-01-13 05:40:00|20.73|20.43|20.77|20.47|20.77|20.47|20.73|20.43|0
1642052700000|2022-01-13 05:45:00|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1642053000000|2022-01-13 05:50:00|20.79|20.49|20.75|20.45|20.79|20.49|20.75|20.45|0
1642053300000|2022-01-13 05:55:00|20.77|20.47|20.77|20.47|20.77|20.47|20.77|20.47|0
1642053600000|2022-01-13 06:00:00|20.75|20.45|20.77|20.47|20.77|20.47|20.75|20.45|0
1642053900000|2022-01-13 06:05:00|20.75|20.45|20.75|20.45|20.75|20.45|20.72|20.42|0
1642054200000|2022-01-13 06:10:00|20.74|20.44|20.72|20.42|20.74|20.44|20.7|20.4|0
1642054500000|2022-01-13 06:15:00|20.74|20.44|20.7|20.4|20.74|20.44|20.7|20.4|0
1642054800000|2022-01-13 06:20:00|20.69|20.39|20.69|20.39|20.69|20.39|20.65|20.35|0
1642055100000|2022-01-13 06:25:00|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|0
1642055400000|2022-01-13 06:30:00|20.65|20.35|20.64|20.34|20.66|20.36|20.64|20.34|0
1642055700000|2022-01-13 06:35:00|20.66|20.36|20.66|20.36|20.66|20.36|20.64|20.34|0
1642056000000|2022-01-13 06:40:00|20.67|20.37|20.66|20.36|20.67|20.37|20.66|20.36|0
1642056300000|2022-01-13 06:45:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1642056600000|2022-01-13 06:50:00|20.68|20.38|20.69|20.39|20.69|20.39|20.67|20.37|0
1642056900000|2022-01-13 06:55:00|20.67|20.37|20.67|20.37|20.69|20.39|20.67|20.37|0
1642057200000|2022-01-13 07:00:00|20.64|20.39|20.71|20.46|20.71|20.51|20.59|20.39|15
1642057500000|2022-01-13 07:05:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1642058100000|2022-01-13 07:15:00|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|51
1642058400000|2022-01-13 07:20:00|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|49
1642058700000|2022-01-13 07:25:00|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|9
1642059000000|2022-01-13 07:30:00|||||||||1
1642059300000|2022-01-13 07:35:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|39
1642059600000|2022-01-13 07:40:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1642059900000|2022-01-13 07:45:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|16
1642060200000|2022-01-13 07:50:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1642060500000|2022-01-13 07:55:00|20.63|20.55|20.62|20.54|20.63|20.55|20.57|20.49|12
1642060800000|2022-01-13 08:00:00|20.57|20.49|20.57|20.49|20.62|20.54|20.52|20.44|50
1642061100000|2022-01-13 08:05:00|20.54|20.46|20.46|20.38|20.54|20.46|20.46|20.38|44
1642061400000|2022-01-13 08:10:00|20.44|20.36|20.44|20.36|20.47|20.39|20.41|20.33|38
1642061700000|2022-01-13 08:15:00|20.41|20.33|20.46|20.38|20.47|20.39|20.41|20.33|47
1642062000000|2022-01-13 08:20:00|20.47|20.39|20.45|20.37|20.47|20.39|20.42|20.34|23
1642062300000|2022-01-13 08:25:00|20.42|20.34|20.37|20.29|20.47|20.39|20.36|20.28|2
1642062600000|2022-01-13 08:30:00|20.36|20.28|20.39|20.31|20.41|20.33|20.31|20.23|165
1642062900000|2022-01-13 08:35:00|20.42|20.34|20.42|20.34|20.43|20.35|20.39|20.31|33
1642063200000|2022-01-13 08:40:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|20
1642063500000|2022-01-13 08:45:00|20.33|20.25|20.41|20.33|20.42|20.34|20.33|20.25|68
1642063800000|2022-01-13 08:50:00|20.42|20.34|20.52|20.44|20.52|20.44|20.41|20.33|164
1642064100000|2022-01-13 08:55:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|105
1642064400000|2022-01-13 09:00:00|20.54|20.46|20.61|20.53|20.61|20.53|20.51|20.43|249
1642064700000|2022-01-13 09:05:00|20.59|20.51|20.57|20.49|20.61|20.53|20.56|20.48|95
1642065000000|2022-01-13 09:10:00|20.59|20.51|20.62|20.54|20.62|20.54|20.56|20.48|219
1642065300000|2022-01-13 09:15:00|20.63|20.55|20.63|20.55|20.68|20.6|20.62|20.54|125
1642065600000|2022-01-13 09:20:00|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|50
1642065900000|2022-01-13 09:25:00|20.62|20.54|20.57|20.49|20.63|20.55|20.57|20.49|119
1642066200000|2022-01-13 09:30:00|20.56|20.48|20.56|20.48|20.56|20.48|20.52|20.44|2
1642066500000|2022-01-13 09:35:00|20.54|20.46|20.54|20.46|20.57|20.49|20.52|20.44|33
1642066800000|2022-01-13 09:40:00|20.52|20.44|20.54|20.46|20.56|20.48|20.51|20.43|69
1642067100000|2022-01-13 09:45:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|16
1642067400000|2022-01-13 09:50:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|33
1642067700000|2022-01-13 09:55:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|84
1642068000000|2022-01-13 10:00:00|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|15
1642068300000|2022-01-13 10:05:00|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|17
1642068600000|2022-01-13 10:10:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|44
1642068900000|2022-01-13 10:15:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|64
1642069200000|2022-01-13 10:20:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|26
1642069500000|2022-01-13 10:25:00|20.4|20.32|20.37|20.29|20.42|20.34|20.37|20.29|78
1642069800000|2022-01-13 10:30:00|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|88
1642070400000|2022-01-13 10:40:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|18
1642070700000|2022-01-13 10:45:00|20.37|20.29|20.41|20.33|20.42|20.34|20.37|20.29|262
1642071000000|2022-01-13 10:50:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|21
1642071300000|2022-01-13 10:55:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|80
1642071600000|2022-01-13 11:00:00|||||||||167
1642071900000|2022-01-13 11:05:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|28
1642072200000|2022-01-13 11:10:00|20.4|20.32|20.42|20.34|20.42|20.34|20.37|20.29|34
1642072500000|2022-01-13 11:15:00|20.4|20.32|20.47|20.39|20.47|20.39|20.4|20.32|87
1642072800000|2022-01-13 11:20:00|20.48|20.4|20.52|20.44|20.52|20.44|20.47|20.39|204
1642073100000|2022-01-13 11:25:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|29
1642073400000|2022-01-13 11:30:00|20.52|20.44|20.48|20.4|20.53|20.45|20.48|20.4|23
1642073700000|2022-01-13 11:35:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|52
1642074000000|2022-01-13 11:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|135
1642074300000|2022-01-13 11:45:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|73
1642074600000|2022-01-13 11:50:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|15
1642074900000|2022-01-13 11:55:00|20.49|20.41|20.54|20.46|20.54|20.46|20.48|20.4|181
1642075200000|2022-01-13 12:00:00|20.53|20.45|20.54|20.46|20.54|20.46|20.48|20.4|296
1642075500000|2022-01-13 12:05:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|24
1642075800000|2022-01-13 12:10:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|150
1642076100000|2022-01-13 12:15:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|70
1642076400000|2022-01-13 12:20:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|136
1642076700000|2022-01-13 12:25:00|||||||||43
1642077000000|2022-01-13 12:30:00|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|224
1642077300000|2022-01-13 12:35:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|147
1642077600000|2022-01-13 12:40:00|20.52|20.44|20.49|20.41|20.54|20.46|20.49|20.41|105
1642077900000|2022-01-13 12:45:00|20.51|20.43|20.49|20.41|20.51|20.43|20.48|20.4|453
1642078200000|2022-01-13 12:50:00|20.48|20.4|20.49|20.41|20.51|20.43|20.48|20.4|13
1642078500000|2022-01-13 12:55:00|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|163
1642078800000|2022-01-13 13:00:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|62
1642079100000|2022-01-13 13:05:00|20.49|20.41|20.49|20.41|20.53|20.45|20.48|20.4|317
1642079400000|2022-01-13 13:10:00|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|8
1642079700000|2022-01-13 13:15:00|20.44|20.36|20.43|20.35|20.46|20.38|20.43|20.35|13
1642080000000|2022-01-13 13:20:00|20.4|20.32|20.38|20.3|20.43|20.35|20.38|20.3|248
1642080300000|2022-01-13 13:25:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|60
1642080600000|2022-01-13 13:30:00|20.42|20.34|20.32|20.24|20.42|20.34|20.29|20.21|726
1642080900000|2022-01-13 13:35:00|20.33|20.25|20.34|20.26|20.37|20.29|20.29|20.21|355
1642081200000|2022-01-13 13:40:00|20.36|20.28|20.37|20.29|20.37|20.29|20.31|20.23|53
1642081500000|2022-01-13 13:45:00|20.34|20.26|20.31|20.23|20.37|20.29|20.31|20.23|69
1642081800000|2022-01-13 13:50:00|20.32|20.24|20.27|20.19|20.32|20.24|20.26|20.18|98
1642082100000|2022-01-13 13:55:00|20.29|20.21|20.26|20.18|20.29|20.21|20.24|20.16|119
1642082400000|2022-01-13 14:00:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|177
1642082700000|2022-01-13 14:05:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|90
1642083000000|2022-01-13 14:10:00|20.19|20.11|20.21|20.13|20.22|20.14|20.15|20.07|328
1642083300000|2022-01-13 14:15:00|20.22|20.14|20.22|20.14|20.24|20.16|20.21|20.13|382
1642083600000|2022-01-13 14:20:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|41
1642083900000|2022-01-13 14:25:00|20.26|20.18|20.27|20.19|20.29|20.21|20.26|20.18|86
1642084200000|2022-01-13 14:30:00|20.26|20.18|20.36|20.28|20.41|20.33|20.26|20.18|633
1642084500000|2022-01-13 14:35:00|20.37|20.29|20.26|20.18|20.42|20.34|20.26|20.18|409
1642084800000|2022-01-13 14:40:00|20.22|20.14|20.24|20.16|20.33|20.25|20.22|20.14|355
1642085100000|2022-01-13 14:45:00|20.22|20.14|20.21|20.13|20.27|20.19|20.2|20.12|333
1642085400000|2022-01-13 14:50:00|20.16|20.08|20.16|20.08|20.21|20.13|20.16|20.08|190
1642085700000|2022-01-13 14:55:00|20.15|20.07|20.15|20.07|20.16|20.08|20.1|20.02|351
1642086000000|2022-01-13 15:00:00|20.12|20.04|20.25|20.17|20.25|20.17|20.1|20.02|370
1642086300000|2022-01-13 15:05:00|20.21|20.13|20.35|20.27|20.36|20.28|20.2|20.12|264
1642086600000|2022-01-13 15:10:00|20.36|20.28|20.41|20.33|20.42|20.34|20.35|20.27|774
1642086900000|2022-01-13 15:15:00|20.42|20.34|20.54|20.46|20.59|20.51|20.41|20.33|1716
1642087200000|2022-01-13 15:20:00|20.51|20.43|20.53|20.45|20.58|20.5|20.48|20.4|589
1642087500000|2022-01-13 15:25:00|20.54|20.46|20.56|20.48|20.62|20.54|20.54|20.46|242
1642087800000|2022-01-13 15:30:00|20.59|20.51|20.69|20.61|20.79|20.71|20.53|20.45|959
1642088100000|2022-01-13 15:35:00|20.71|20.63|20.75|20.67|20.81|20.73|20.69|20.61|886
1642088400000|2022-01-13 15:40:00|20.77|20.69|20.79|20.71|20.79|20.71|20.72|20.64|687
1642088700000|2022-01-13 15:45:00|20.77|20.69|20.74|20.66|20.8|20.72|20.69|20.61|422
1642089000000|2022-01-13 15:50:00|20.75|20.67|20.86|20.78|20.91|20.83|20.75|20.67|796
1642089300000|2022-01-13 15:55:00|20.85|20.77|20.69|20.61|20.86|20.78|20.69|20.61|624
1642089600000|2022-01-13 16:00:00|20.74|20.66|20.73|20.65|20.79|20.71|20.63|20.55|498
1642089900000|2022-01-13 16:05:00|20.74|20.66|20.67|20.59|20.74|20.66|20.67|20.59|314
1642090200000|2022-01-13 16:10:00|20.68|20.6|20.72|20.64|20.78|20.7|20.67|20.59|413
1642090500000|2022-01-13 16:15:00|20.67|20.59|20.73|20.65|20.73|20.65|20.67|20.59|728
1642090800000|2022-01-13 16:20:00|20.72|20.64|20.56|20.48|20.73|20.65|20.52|20.44|441
1642091100000|2022-01-13 16:25:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|1012
1642091400000|2022-01-13 16:30:00|20.52|20.44|20.61|20.53|20.7|20.62|20.51|20.43|425
1642091700000|2022-01-13 16:35:00|20.58|20.5|20.56|20.48|20.61|20.53|20.51|20.43|15
1642092000000|2022-01-13 16:40:00|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|54
1642092300000|2022-01-13 16:45:00|20.5|20.42|20.51|20.43|20.51|20.43|20.46|20.38|3
1642092600000|2022-01-13 16:50:00|20.55|20.47|20.45|20.37|20.56|20.48|20.45|20.37|100
1642092900000|2022-01-13 16:55:00|20.46|20.38|20.5|20.42|20.51|20.43|20.45|20.37|10
1642093200000|2022-01-13 17:00:00|20.51|20.43|20.61|20.53|20.65|20.57|20.5|20.42|284
1642093500000|2022-01-13 17:05:00|20.63|20.55|20.57|20.49|20.65|20.57|20.54|20.46|42
1642093800000|2022-01-13 17:10:00|20.59|20.51|20.7|20.62|20.72|20.64|20.59|20.51|23
1642094100000|2022-01-13 17:15:00|20.71|20.63|21.03|20.95|21.07|20.99|20.7|20.62|334
1642094400000|2022-01-13 17:20:00|21.05|20.97|21.07|20.99|21.23|21.15|21.05|20.97|172
1642094700000|2022-01-13 17:25:00|21.05|20.97|21.07|20.99|21.12|21.04|21.02|20.94|14
1642095000000|2022-01-13 17:30:00|21.08|21|21.01|20.93|21.2|21.12|20.98|20.9|33
1642095300000|2022-01-13 17:35:00|20.98|20.9|21.01|20.93|21.12|21.04|20.93|20.85|20
1642095600000|2022-01-13 17:40:00|21.02|20.94|21.11|21.03|21.11|21.03|21.02|20.94|19
1642095900000|2022-01-13 17:45:00|21.09|21.01|21.24|21.16|21.31|21.23|21.01|20.93|37
1642096200000|2022-01-13 17:50:00|21.26|21.18|21.19|21.11|21.31|21.23|21.11|21.03|10
1642096500000|2022-01-13 17:55:00|21.18|21.1|21.11|21.03|21.21|21.13|21.06|20.98|36
1642096800000|2022-01-13 18:00:00|21.13|21.05|21.11|21.03|21.29|21.21|21.07|20.99|30
1642097100000|2022-01-13 18:05:00|21.12|21.04|21.08|21|21.16|21.08|21.01|20.93|19
1642097400000|2022-01-13 18:10:00|21.06|20.98|21.06|20.98|21.13|21.05|21.03|20.95|7
1642097700000|2022-01-13 18:15:00|21.08|21|21.11|21.03|21.16|21.08|21.01|20.93|7
1642098000000|2022-01-13 18:20:00|21.09|21.01|20.96|20.88|21.16|21.08|20.93|20.85|73
1642098300000|2022-01-13 18:25:00|20.93|20.85|20.96|20.88|21.06|20.98|20.91|20.83|419
1642098600000|2022-01-13 18:30:00|20.99|20.91|21.04|20.96|21.07|20.99|20.96|20.88|0
1642098900000|2022-01-13 18:35:00|21.06|20.98|20.97|20.89|21.09|21.01|20.97|20.89|0
1642099200000|2022-01-13 18:40:00|20.98|20.9|21|20.92|21.05|20.97|20.97|20.89|3
1642099500000|2022-01-13 18:45:00|21.02|20.94|20.92|20.84|21.02|20.94|20.92|20.84|4
1642099800000|2022-01-13 18:50:00|20.94|20.86|20.92|20.84|20.99|20.91|20.92|20.84|5
1642100100000|2022-01-13 18:55:00|20.88|20.8|20.84|20.76|20.92|20.84|20.82|20.74|6
1642100400000|2022-01-13 19:00:00|20.86|20.78|20.84|20.76|20.87|20.79|20.79|20.71|12
1642100700000|2022-01-13 19:05:00|20.87|20.79|20.87|20.79|20.87|20.79|20.84|20.76|1
1642101000000|2022-01-13 19:10:00|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|3
1642101300000|2022-01-13 19:15:00|20.87|20.79|21.02|20.94|21.09|21.01|20.87|20.79|6
1642101600000|2022-01-13 19:20:00|21.04|20.96|21.02|20.94|21.07|20.99|20.99|20.91|1
1642101900000|2022-01-13 19:25:00|21.04|20.96|21.1|21.02|21.1|21.02|21.02|20.94|0
1642102200000|2022-01-13 19:30:00|21.12|21.04|21.07|20.99|21.17|21.09|21.07|20.99|9
1642102500000|2022-01-13 19:35:00|21.1|21.02|21.22|21.14|21.22|21.14|21.07|20.99|16
1642102800000|2022-01-13 19:40:00|21.2|21.12|21.17|21.09|21.22|21.14|21.15|21.07|5
1642103100000|2022-01-13 19:45:00|21.2|21.12|21.25|21.17|21.25|21.17|21.15|21.07|10
1642103400000|2022-01-13 19:50:00|21.27|21.19|21.18|21.1|21.27|21.19|21.17|21.09|10
1642103700000|2022-01-13 19:55:00|21.17|21.09|21.13|21.05|21.18|21.1|21.1|21.02|8
1642104000000|2022-01-13 20:00:00|21.15|21.07|21.28|21.2|21.36|21.28|21.15|21.07|40
1642104300000|2022-01-13 20:05:00|21.25|21.17|21.32|21.24|21.32|21.24|21.22|21.14|171
1642104600000|2022-01-13 20:10:00|21.34|21.26|21.38|21.3|21.48|21.4|21.34|21.26|33
1642104900000|2022-01-13 20:15:00|21.35|21.27|21.3|21.22|21.38|21.3|21.28|21.2|25
1642105200000|2022-01-13 20:20:00|21.28|21.2|21.35|21.27|21.38|21.3|21.28|21.2|32
1642105500000|2022-01-13 20:25:00|21.36|21.28|21.31|21.23|21.36|21.28|21.28|21.2|28
1642105800000|2022-01-13 20:30:00|21.3|21.22|21.33|21.25|21.38|21.3|21.23|21.15|14
1642106100000|2022-01-13 20:35:00|21.35|21.27|21.62|21.54|21.62|21.54|21.33|21.25|163
1642106400000|2022-01-13 20:40:00|21.6|21.52|21.56|21.48|21.61|21.53|21.51|21.43|54
1642106700000|2022-01-13 20:45:00|21.54|21.46|21.74|21.66|21.74|21.66|21.54|21.46|38
1642107000000|2022-01-13 20:50:00|21.71|21.63|21.81|21.73|21.9|21.82|21.71|21.63|141
1642107300000|2022-01-13 20:55:00|21.84|21.76|21.73|21.65|21.89|21.81|21.62|21.45|100
1642119300000|2022-01-14 00:15:00|21.99|21.69|21.98|21.68|21.99|21.69|21.96|21.66|0
1642120500000|2022-01-14 00:35:00|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1642120800000|2022-01-14 00:40:00|22|21.7|21.96|21.66|22|21.7|21.96|21.66|0
1642121100000|2022-01-14 00:45:00|21.98|21.68|21.87|21.57|21.98|21.68|21.87|21.57|0
1642121400000|2022-01-14 00:50:00|21.96|21.66|21.96|21.66|21.98|21.68|21.96|21.66|0
1642122000000|2022-01-14 01:00:00|21.93|21.63|21.82|21.52|21.93|21.63|21.82|21.52|0
1642122300000|2022-01-14 01:05:00|21.83|21.53|21.94|21.64|21.96|21.66|21.83|21.53|0
1642122600000|2022-01-14 01:10:00|21.91|21.61|21.83|21.53|21.96|21.66|21.83|21.53|0
1642122900000|2022-01-14 01:15:00|21.87|21.57|21.96|21.66|21.96|21.66|21.87|21.57|0
1642123200000|2022-01-14 01:20:00|21.91|21.61|21.96|21.66|21.96|21.66|21.89|21.59|0
1642123500000|2022-01-14 01:25:00|21.98|21.68|21.98|21.68|21.98|21.68|21.96|21.66|0
1642123800000|2022-01-14 01:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1642124400000|2022-01-14 01:40:00|22.01|21.71|22.01|21.71|22.01|21.71|21.99|21.69|0
1642124700000|2022-01-14 01:45:00|22.02|21.72|22.07|21.77|22.09|21.79|22.02|21.72|0
1642125000000|2022-01-14 01:50:00|22.09|21.79|22.09|21.79|22.09|21.79|22.04|21.74|0
1642125300000|2022-01-14 01:55:00|22.04|21.74|22.11|21.81|22.11|21.81|22.04|21.74|0
1642125600000|2022-01-14 02:00:00|22.14|21.84|22.09|21.79|22.14|21.84|22.09|21.79|0
1642126200000|2022-01-14 02:10:00|22.1|21.8|22.14|21.84|22.14|21.84|22.09|21.79|0
1642126500000|2022-01-14 02:15:00|22.16|21.86|22.12|21.82|22.19|21.89|22.12|21.82|0
1642126800000|2022-01-14 02:20:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1642127100000|2022-01-14 02:25:00|22.03|21.73|22.06|21.76|22.06|21.76|22.03|21.73|0
1642127400000|2022-01-14 02:30:00|22.03|21.73|22.03|21.73|22.03|21.73|22|21.7|0
1642127700000|2022-01-14 02:35:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1642128300000|2022-01-14 02:45:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1642128600000|2022-01-14 02:50:00|22|21.7|22.03|21.73|22.03|21.73|22|21.7|0
1642128900000|2022-01-14 02:55:00|22|21.7|22|21.7|22.03|21.73|22|21.7|0
1642129200000|2022-01-14 03:00:00|22.03|21.73|22.03|21.73|22.03|21.73|22|21.7|0
1642129500000|2022-01-14 03:05:00|22.02|21.72|21.98|21.68|22.02|21.72|21.98|21.68|0
1642129800000|2022-01-14 03:10:00|22|21.7|22.03|21.73|22.07|21.77|22|21.7|0
1642130100000|2022-01-14 03:15:00|22.02|21.72|21.86|21.56|22.02|21.72|21.86|21.56|0
1642131000000|2022-01-14 03:30:00|21.81|21.51|21.96|21.66|22.01|21.71|21.81|21.51|0
1642131300000|2022-01-14 03:35:00|21.97|21.67|21.97|21.67|21.99|21.69|21.94|21.64|0
1642131600000|2022-01-14 03:40:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642132500000|2022-01-14 03:55:00|21.96|21.66|21.99|21.69|21.99|21.69|21.96|21.66|0
1642132800000|2022-01-14 04:00:00|21.94|21.64|21.92|21.62|21.94|21.64|21.92|21.62|0
1642133100000|2022-01-14 04:05:00|21.9|21.6|21.9|21.6|21.92|21.62|21.9|21.6|0
1642133400000|2022-01-14 04:10:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1642133700000|2022-01-14 04:15:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1642134000000|2022-01-14 04:20:00|21.88|21.58|21.81|21.51|21.9|21.6|21.81|21.51|0
1642134300000|2022-01-14 04:25:00|21.83|21.53|21.83|21.53|21.85|21.55|21.81|21.51|0
1642134600000|2022-01-14 04:30:00|21.81|21.51|21.85|21.55|21.85|21.55|21.81|21.51|0
1642134900000|2022-01-14 04:35:00|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|0
1642135200000|2022-01-14 04:40:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1642135500000|2022-01-14 04:45:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1642136100000|2022-01-14 04:55:00|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1642136700000|2022-01-14 05:05:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1642137600000|2022-01-14 05:20:00|21.81|21.51|21.81|21.51|21.83|21.53|21.81|21.51|0
1642137900000|2022-01-14 05:25:00|21.78|21.48|21.79|21.49|21.79|21.49|21.78|21.48|0
1642138500000|2022-01-14 05:35:00|21.78|21.48|21.79|21.49|21.79|21.49|21.76|21.46|0
1642138800000|2022-01-14 05:40:00|21.81|21.51|21.79|21.49|21.81|21.51|21.79|21.49|0
1642139100000|2022-01-14 05:45:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1642139400000|2022-01-14 05:50:00|21.79|21.49|21.76|21.46|21.79|21.49|21.76|21.46|0
1642140000000|2022-01-14 06:00:00|21.72|21.42|21.76|21.46|21.76|21.46|21.72|21.42|0
1642140300000|2022-01-14 06:05:00|21.75|21.45|21.75|21.45|21.75|21.45|21.71|21.41|0
1642140600000|2022-01-14 06:10:00|21.73|21.43|21.71|21.41|21.73|21.43|21.71|21.41|0
1642140900000|2022-01-14 06:15:00|21.69|21.39|21.71|21.41|21.71|21.41|21.69|21.39|0
1642141200000|2022-01-14 06:20:00|21.67|21.37|21.73|21.43|21.73|21.43|21.67|21.37|0
1642141500000|2022-01-14 06:25:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1642141800000|2022-01-14 06:30:00|21.67|21.37|21.68|21.38|21.71|21.41|21.67|21.37|0
1642142100000|2022-01-14 06:35:00|21.66|21.41|21.64|21.39|21.66|21.48|21.56|21.39|1
1642142400000|2022-01-14 06:40:00|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1642142700000|2022-01-14 06:45:00|21.7|21.4|21.64|21.39|21.7|21.4|21.64|21.37|0
1642143600000|2022-01-14 07:00:00|21.69|21.44|21.67|21.42|21.69|21.49|21.56|21.35|54
1642143900000|2022-01-14 07:05:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|12
1642144200000|2022-01-14 07:10:00|21.53|21.45|21.56|21.48|21.57|21.49|21.52|21.44|0
1642144500000|2022-01-14 07:15:00|21.54|21.46|21.49|21.41|21.56|21.48|21.44|21.36|101
1642144800000|2022-01-14 07:20:00|21.51|21.43|21.46|21.38|21.51|21.43|21.44|21.36|12
1642145100000|2022-01-14 07:25:00|21.48|21.4|21.48|21.4|21.49|21.41|21.46|21.38|0
1642145400000|2022-01-14 07:30:00|21.49|21.41|21.62|21.54|21.64|21.56|21.48|21.4|26
1642145700000|2022-01-14 07:35:00|21.59|21.51|21.66|21.58|21.66|21.58|21.57|21.49|4
1642146000000|2022-01-14 07:40:00|21.64|21.56|21.64|21.56|21.67|21.59|21.62|21.54|1
1642146300000|2022-01-14 07:45:00|21.62|21.54|21.67|21.59|21.69|21.61|21.61|21.53|10
1642146600000|2022-01-14 07:50:00|21.65|21.57|21.67|21.59|21.69|21.61|21.65|21.57|2
1642146900000|2022-01-14 07:55:00|21.66|21.58|21.64|21.56|21.69|21.61|21.62|21.54|20
1642147200000|2022-01-14 08:00:00|21.62|21.54|21.86|21.78|21.91|21.83|21.61|21.53|345
1642147500000|2022-01-14 08:05:00|21.81|21.73|21.77|21.69|21.86|21.78|21.71|21.63|538
1642147800000|2022-01-14 08:10:00|21.78|21.7|21.71|21.63|21.83|21.75|21.62|21.54|380
1642148100000|2022-01-14 08:15:00|21.69|21.61|21.56|21.48|21.71|21.63|21.48|21.4|234
1642148400000|2022-01-14 08:20:00|21.59|21.51|21.51|21.43|21.63|21.55|21.51|21.43|236
1642148700000|2022-01-14 08:25:00|21.54|21.46|21.59|21.51|21.62|21.54|21.51|21.43|86
1642149000000|2022-01-14 08:30:00|21.57|21.49|21.52|21.44|21.57|21.49|21.51|21.43|137
1642149300000|2022-01-14 08:35:00|21.51|21.43|21.54|21.46|21.56|21.48|21.46|21.38|120
1642149600000|2022-01-14 08:40:00|21.56|21.48|21.57|21.49|21.63|21.55|21.51|21.43|244
1642149900000|2022-01-14 08:45:00|21.56|21.48|21.65|21.57|21.68|21.6|21.56|21.48|253
1642150200000|2022-01-14 08:50:00|21.66|21.58|21.69|21.61|21.8|21.72|21.63|21.55|538
1642150500000|2022-01-14 08:55:00|21.74|21.66|21.68|21.6|21.75|21.67|21.63|21.55|117
1642150800000|2022-01-14 09:00:00|21.66|21.58|21.63|21.55|21.73|21.65|21.58|21.5|271
1642151100000|2022-01-14 09:05:00|21.66|21.58|21.66|21.58|21.68|21.6|21.58|21.5|119
1642151400000|2022-01-14 09:10:00|21.68|21.6|21.63|21.55|21.73|21.65|21.63|21.55|107
1642151700000|2022-01-14 09:15:00|21.61|21.53|21.53|21.45|21.63|21.55|21.53|21.45|364
1642152000000|2022-01-14 09:20:00|21.51|21.43|21.54|21.46|21.59|21.51|21.48|21.4|91
1642152300000|2022-01-14 09:25:00|21.59|21.51|21.51|21.43|21.64|21.56|21.51|21.43|343
1642152600000|2022-01-14 09:30:00|21.49|21.41|21.4|21.32|21.52|21.44|21.38|21.3|260
1642152900000|2022-01-14 09:35:00|21.37|21.29|21.4|21.32|21.43|21.35|21.37|21.29|117
1642153200000|2022-01-14 09:40:00|21.39|21.31|21.42|21.34|21.43|21.35|21.37|21.29|78
1642153500000|2022-01-14 09:45:00|21.45|21.37|21.48|21.4|21.48|21.4|21.43|21.35|25
1642153800000|2022-01-14 09:50:00|21.47|21.39|21.48|21.4|21.53|21.45|21.43|21.35|22
1642154100000|2022-01-14 09:55:00|21.49|21.41|21.48|21.4|21.49|21.41|21.43|21.35|7
1642154400000|2022-01-14 10:00:00|21.47|21.39|21.54|21.46|21.54|21.46|21.43|21.35|32
1642154700000|2022-01-14 10:05:00|21.56|21.48|21.51|21.43|21.56|21.48|21.49|21.41|52
1642155000000|2022-01-14 10:10:00|21.49|21.41|21.54|21.46|21.57|21.49|21.49|21.41|69
1642155300000|2022-01-14 10:15:00|21.57|21.49|21.59|21.51|21.59|21.51|21.54|21.46|192
1642155600000|2022-01-14 10:20:00|21.57|21.49|21.53|21.45|21.59|21.51|21.48|21.4|82
1642155900000|2022-01-14 10:25:00|21.54|21.46|21.59|21.51|21.59|21.51|21.53|21.45|92
1642156200000|2022-01-14 10:30:00|21.64|21.56|21.64|21.56|21.69|21.61|21.59|21.51|109
1642156500000|2022-01-14 10:35:00|21.62|21.54|21.53|21.45|21.67|21.59|21.53|21.45|103
1642156800000|2022-01-14 10:40:00|21.55|21.47|21.53|21.45|21.59|21.51|21.53|21.45|107
1642157100000|2022-01-14 10:45:00|21.56|21.48|21.5|21.42|21.56|21.48|21.48|21.4|50
1642157400000|2022-01-14 10:50:00|21.48|21.4|21.53|21.45|21.58|21.5|21.48|21.4|37
1642157700000|2022-01-14 10:55:00|21.55|21.47|21.56|21.48|21.58|21.5|21.53|21.45|44
1642158000000|2022-01-14 11:00:00|21.55|21.47|21.48|21.4|21.58|21.5|21.48|21.4|32
1642158300000|2022-01-14 11:05:00|21.5|21.42|21.48|21.4|21.53|21.45|21.48|21.4|45
1642158600000|2022-01-14 11:10:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|177
1642158900000|2022-01-14 11:15:00|21.48|21.4|21.47|21.39|21.53|21.45|21.46|21.38|241
1642159200000|2022-01-14 11:20:00|21.44|21.36|21.52|21.44|21.52|21.44|21.44|21.36|45
1642159500000|2022-01-14 11:25:00|21.53|21.45|21.52|21.44|21.55|21.47|21.47|21.39|44
1642159800000|2022-01-14 11:30:00|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|33
1642160100000|2022-01-14 11:35:00|21.48|21.4|21.55|21.47|21.55|21.47|21.48|21.4|47
1642160400000|2022-01-14 11:40:00|21.53|21.45|21.53|21.45|21.58|21.5|21.53|21.45|46
1642160700000|2022-01-14 11:45:00|21.55|21.47|21.52|21.44|21.58|21.5|21.52|21.44|47
1642161000000|2022-01-14 11:50:00|21.53|21.45|21.56|21.48|21.58|21.5|21.53|21.45|200
1642161300000|2022-01-14 11:55:00|21.53|21.45|21.63|21.55|21.64|21.56|21.53|21.45|36
1642161600000|2022-01-14 12:00:00|21.64|21.56|21.75|21.67|21.75|21.67|21.58|21.5|118
1642161900000|2022-01-14 12:05:00|21.72|21.64|21.8|21.72|21.8|21.72|21.69|21.61|82
1642162200000|2022-01-14 12:10:00|21.78|21.7|21.72|21.64|21.8|21.72|21.7|21.62|167
1642162500000|2022-01-14 12:15:00|21.74|21.66|21.74|21.66|21.75|21.67|21.69|21.61|53
1642162800000|2022-01-14 12:20:00|21.75|21.67|21.74|21.66|21.8|21.72|21.69|21.61|128
1642163100000|2022-01-14 12:25:00|21.75|21.67|21.9|21.82|21.9|21.82|21.74|21.66|83
1642163400000|2022-01-14 12:30:00|21.91|21.83|21.85|21.77|21.91|21.83|21.85|21.77|125
1642163700000|2022-01-14 12:35:00|21.88|21.8|21.94|21.86|21.96|21.88|21.85|21.77|178
1642164000000|2022-01-14 12:40:00|21.96|21.88|22.09|22.01|22.12|22.04|21.96|21.88|239
1642164300000|2022-01-14 12:45:00|22.07|21.99|22.02|21.94|22.07|21.99|21.97|21.89|132
1642164600000|2022-01-14 12:50:00|22.05|21.97|22.07|21.99|22.07|21.99|22.02|21.94|34
1642164900000|2022-01-14 12:55:00|22.1|22.02|22.29|22.21|22.29|22.21|22.07|21.99|267
1642165200000|2022-01-14 13:00:00|22.26|22.18|22.3|22.22|22.47|22.39|22.24|22.16|1145
1642165500000|2022-01-14 13:05:00|22.28|22.2|22.22|22.14|22.35|22.27|22.19|22.11|236
1642165800000|2022-01-14 13:10:00|22.24|22.16|22.38|22.3|22.4|22.32|22.24|22.16|337
1642166100000|2022-01-14 13:15:00|22.35|22.27|22.35|22.27|22.35|22.27|22.21|22.13|390
1642166400000|2022-01-14 13:20:00|22.34|22.26|22.3|22.22|22.4|22.32|22.3|22.22|241
1642166700000|2022-01-14 13:25:00|22.32|22.24|22.26|22.18|22.34|22.26|22.26|22.18|141
1642167000000|2022-01-14 13:30:00|22.28|22.2|22.34|22.26|22.39|22.31|22.24|22.16|340
1642167300000|2022-01-14 13:35:00|22.32|22.24|22.34|22.26|22.39|22.31|22.29|22.21|216
1642167600000|2022-01-14 13:40:00|22.29|22.21|22.34|22.26|22.37|22.29|22.23|22.15|333
1642167900000|2022-01-14 13:45:00|22.33|22.25|22.34|22.26|22.42|22.34|22.29|22.21|542
1642168200000|2022-01-14 13:50:00|22.35|22.27|22.42|22.34|22.47|22.39|22.34|22.26|509
1642168500000|2022-01-14 13:55:00|22.39|22.31|22.39|22.31|22.5|22.42|22.34|22.26|406
1642168800000|2022-01-14 14:00:00|22.4|22.32|22.43|22.35|22.54|22.46|22.39|22.31|666
1642169100000|2022-01-14 14:05:00|22.44|22.36|22.35|22.27|22.44|22.36|22.32|22.24|827
1642169400000|2022-01-14 14:10:00|22.38|22.3|22.32|22.24|22.41|22.33|22.32|22.24|247
1642169700000|2022-01-14 14:15:00|22.33|22.25|22.37|22.29|22.42|22.34|22.29|22.21|584
1642170000000|2022-01-14 14:20:00|22.32|22.24|22.34|22.26|22.37|22.29|22.29|22.21|513
1642170300000|2022-01-14 14:25:00|22.31|22.23|22.27|22.19|22.31|22.23|22.26|22.18|459
1642170600000|2022-01-14 14:30:00|22.29|22.21|22.31|22.23|22.41|22.33|22.21|22.13|716
1642170900000|2022-01-14 14:35:00|22.36|22.28|22|21.92|22.36|22.28|21.94|21.86|1129
1642171200000|2022-01-14 14:40:00|22.02|21.94|22|21.92|22.16|22.08|21.9|21.82|520
1642171500000|2022-01-14 14:45:00|22.02|21.94|22.1|22.02|22.1|22.02|21.88|21.8|438
1642171800000|2022-01-14 14:50:00|22.09|22.01|21.95|21.87|22.1|22.02|21.95|21.87|360
1642172100000|2022-01-14 14:55:00|21.92|21.84|21.83|21.75|21.95|21.87|21.79|21.71|333
1642172400000|2022-01-14 15:00:00|21.86|21.78|21.94|21.86|22.07|21.99|21.83|21.75|123
1642172700000|2022-01-14 15:05:00|21.96|21.88|21.89|21.81|21.98|21.9|21.83|21.75|203
1642173000000|2022-01-14 15:10:00|21.91|21.83|22.05|21.97|22.05|21.97|21.84|21.76|119
1642173300000|2022-01-14 15:15:00|22.04|21.96|21.79|21.71|22.05|21.97|21.79|21.71|563
1642173600000|2022-01-14 15:20:00|21.8|21.72|22.05|21.97|22.06|21.98|21.79|21.71|281
1642173900000|2022-01-14 15:25:00|22.06|21.98|22.1|22.02|22.11|22.03|22|21.92|409
1642174200000|2022-01-14 15:30:00|22.05|21.97|22.06|21.98|22.17|22.09|22.05|21.97|338
1642174500000|2022-01-14 15:35:00|22.07|21.99|22.17|22.09|22.27|22.19|22.06|21.98|225
1642174800000|2022-01-14 15:40:00|22.19|22.11|22.38|22.3|22.38|22.3|22.17|22.09|478
1642175100000|2022-01-14 15:45:00|22.33|22.25|22.17|22.09|22.38|22.3|22.13|22.05|379
1642175400000|2022-01-14 15:50:00|22.15|22.07|22.18|22.1|22.28|22.2|22.12|22.04|308
1642175700000|2022-01-14 15:55:00|22.2|22.12|22.17|22.09|22.23|22.15|22.08|22|277
1642176000000|2022-01-14 16:00:00|22.15|22.07|22.22|22.14|22.28|22.2|22.07|21.99|881
1642176300000|2022-01-14 16:05:00|22.23|22.15|22.23|22.15|22.28|22.2|22.17|22.09|126
1642176600000|2022-01-14 16:10:00|22.22|22.14|22.3|22.22|22.32|22.24|22.22|22.14|286
1642176900000|2022-01-14 16:15:00|22.32|22.24|22.39|22.31|22.39|22.31|22.32|22.24|1085
1642177200000|2022-01-14 16:20:00|22.34|22.26|22.29|22.21|22.4|22.32|22.29|22.21|770
1642177500000|2022-01-14 16:25:00|22.3|22.22|22.39|22.31|22.44|22.36|22.19|22.11|1090
1642177800000|2022-01-14 16:30:00|22.37|22.29|22.39|22.31|22.54|22.46|22.29|22.21|973
1642178100000|2022-01-14 16:35:00|22.35|22.27|22.29|22.21|22.41|22.33|22.29|22.21|343
1642178400000|2022-01-14 16:40:00|22.3|22.22|22.19|22.11|22.35|22.27|22.14|22.06|102
1642178700000|2022-01-14 16:45:00|22.21|22.13|22.03|21.95|22.21|22.13|21.98|21.9|85
1642179000000|2022-01-14 16:50:00|22.02|21.94|22.03|21.95|22.08|22|21.97|21.89|54
1642179300000|2022-01-14 16:55:00|22.02|21.94|22.04|21.96|22.06|21.98|21.97|21.89|262
1642179600000|2022-01-14 17:00:00|22.06|21.98|22.14|22.06|22.14|22.06|22.03|21.95|58
1642179900000|2022-01-14 17:05:00|22.09|22.01|22.04|21.96|22.14|22.06|22.04|21.96|104
1642180200000|2022-01-14 17:10:00|22.05|21.97|22.17|22.09|22.19|22.11|21.97|21.89|57
1642180500000|2022-01-14 17:15:00|22.14|22.06|22.11|22.03|22.14|22.06|22.06|21.98|22
1642180800000|2022-01-14 17:20:00|22.14|22.06|22.2|22.12|22.25|22.17|22.09|22.01|27
1642181100000|2022-01-14 17:25:00|22.19|22.11|22.19|22.11|22.26|22.18|22.17|22.09|214
1642181400000|2022-01-14 17:30:00|22.2|22.12|22.05|21.97|22.24|22.16|22.05|21.97|56
1642181700000|2022-01-14 17:35:00|22.04|21.96|22.07|21.99|22.1|22.02|21.97|21.89|53
1642182000000|2022-01-14 17:40:00|22.08|22|22.15|22.07|22.17|22.09|22.08|22|13
1642182300000|2022-01-14 17:45:00|22.18|22.1|22.33|22.25|22.36|22.28|22.15|22.07|26
1642182600000|2022-01-14 17:50:00|22.35|22.27|22.39|22.31|22.44|22.36|22.31|22.23|18
1642182900000|2022-01-14 17:55:00|22.42|22.34|22.47|22.39|22.47|22.39|22.39|22.31|53
1642183200000|2022-01-14 18:00:00|22.48|22.4|22.39|22.31|22.48|22.4|22.37|22.29|26
1642183500000|2022-01-14 18:05:00|22.4|22.32|22.48|22.4|22.48|22.4|22.38|22.3|73
1642183800000|2022-01-14 18:10:00|22.51|22.43|22.38|22.3|22.58|22.5|22.38|22.3|18
1642184100000|2022-01-14 18:15:00|22.41|22.33|22.41|22.33|22.46|22.38|22.33|22.25|1
1642184400000|2022-01-14 18:20:00|22.43|22.35|22.54|22.46|22.54|22.46|22.41|22.33|3
1642184700000|2022-01-14 18:25:00|22.53|22.45|22.41|22.33|22.53|22.45|22.41|22.33|2
1642185000000|2022-01-14 18:30:00|22.43|22.35|22.53|22.45|22.56|22.48|22.38|22.3|4
1642185300000|2022-01-14 18:35:00|22.54|22.46|22.48|22.4|22.56|22.48|22.45|22.37|3
1642185600000|2022-01-14 18:40:00|22.43|22.35|22.28|22.2|22.43|22.35|22.25|22.17|31
1642185900000|2022-01-14 18:45:00|22.3|22.22|22.26|22.18|22.39|22.31|22.25|22.17|8
1642186200000|2022-01-14 18:50:00|22.28|22.2|22.22|22.14|22.29|22.21|22.16|22.08|63
1642186500000|2022-01-14 18:55:00|22.17|22.09|22.15|22.07|22.17|22.09|22.1|22.02|27
1642186800000|2022-01-14 19:00:00|22.17|22.09|22.16|22.08|22.17|22.09|22.03|21.95|37
1642187100000|2022-01-14 19:05:00|22.14|22.06|22.12|22.04|22.18|22.1|22.12|22.04|1
1642187400000|2022-01-14 19:10:00|22.16|22.08|22.09|22.01|22.18|22.1|22.07|21.99|13
1642187700000|2022-01-14 19:15:00|22.07|21.99|22.1|22.02|22.12|22.04|22.04|21.96|50
1642188000000|2022-01-14 19:20:00|22.12|22.04|22.05|21.97|22.14|22.06|22.05|21.97|12
1642188300000|2022-01-14 19:25:00|22.02|21.94|22.18|22.1|22.18|22.1|22.02|21.94|23
1642188600000|2022-01-14 19:30:00|22.2|22.12|21.98|21.9|22.2|22.12|21.93|21.85|30
1642188900000|2022-01-14 19:35:00|22|21.92|22.01|21.93|22.01|21.93|21.88|21.8|41
1642189200000|2022-01-14 19:40:00|22.03|21.95|22.1|22.02|22.12|22.04|22.01|21.93|17
1642189500000|2022-01-14 19:45:00|22.09|22.01|21.98|21.9|22.1|22.02|21.97|21.89|14
1642189800000|2022-01-14 19:50:00|21.97|21.89|22|21.92|22|21.92|21.9|21.82|25
1642190100000|2022-01-14 19:55:00|21.97|21.89|22|21.92|22|21.92|21.92|21.84|6
1642190400000|2022-01-14 20:00:00|21.99|21.91|21.8|21.72|21.99|21.91|21.77|21.69|37
1642190700000|2022-01-14 20:05:00|21.85|21.77|21.96|21.88|21.96|21.88|21.85|21.77|2
1642191000000|2022-01-14 20:10:00|21.94|21.86|21.88|21.8|21.96|21.88|21.84|21.76|7
1642191300000|2022-01-14 20:15:00|21.91|21.83|21.7|21.62|21.91|21.83|21.7|21.62|6
1642191600000|2022-01-14 20:20:00|21.66|21.58|21.62|21.54|21.68|21.6|21.6|21.52|24
1642191900000|2022-01-14 20:25:00|21.64|21.56|21.62|21.54|21.64|21.56|21.58|21.5|10
1642192200000|2022-01-14 20:30:00|21.6|21.52|21.49|21.41|21.6|21.52|21.47|21.39|14
1642192500000|2022-01-14 20:35:00|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|0
1642192800000|2022-01-14 20:40:00|21.49|21.41|21.4|21.32|21.53|21.45|21.37|21.29|31
1642193100000|2022-01-14 20:45:00|21.39|21.31|21.49|21.41|21.51|21.43|21.34|21.26|80
1642193400000|2022-01-14 20:50:00|21.47|21.39|21.46|21.38|21.54|21.43|21.34|21.26|40
1642193700000|2022-01-14 20:55:00|21.48|21.4|21.66|21.36|21.66|21.45|21.47|21.25|23
1642378500000|2022-01-17 00:15:00|21.44|21.14|21.46|21.16|22.02|21.72|21.44|21.14|0
1642378800000|2022-01-17 00:20:00|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1642379100000|2022-01-17 00:25:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1642380300000|2022-01-17 00:45:00|22.07|21.82|22.1|21.85|22.1|21.85|21.74|21.44|0
1642380600000|2022-01-17 00:50:00|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1642380900000|2022-01-17 00:55:00|21.74|21.44|21.86|21.56|21.86|21.56|21.6|21.3|1
1642381200000|2022-01-17 01:00:00|21.89|21.59|21.94|21.64|21.94|21.64|21.65|21.35|0
1642381500000|2022-01-17 01:05:00|21.91|21.61|21.99|21.69|21.99|21.69|21.65|21.35|0
1642381800000|2022-01-17 01:10:00|21.96|21.66|21.99|21.69|21.99|21.69|21.96|21.66|2
1642382100000|2022-01-17 01:15:00|22.01|21.71|22.01|21.71|22.01|21.71|21.99|21.69|0
1642382400000|2022-01-17 01:20:00|22.04|21.74|21.99|21.69|22.04|21.74|21.99|21.69|0
1642382700000|2022-01-17 01:25:00|22.01|21.71|21.96|21.66|22.01|21.71|21.96|21.66|0
1642383000000|2022-01-17 01:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.94|21.64|0
1642383300000|2022-01-17 01:35:00|21.96|21.66|22.06|21.76|22.06|21.76|21.94|21.64|0
1642383600000|2022-01-17 01:40:00|22.04|21.74|22.06|21.76|22.06|21.76|22.04|21.74|1
1642383900000|2022-01-17 01:45:00|22.04|21.74|22.01|21.71|22.04|21.74|22.01|21.71|0
1642384500000|2022-01-17 01:55:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642384800000|2022-01-17 02:00:00|21.99|21.69|22.01|21.71|22.01|21.71|21.99|21.69|0
1642385700000|2022-01-17 02:15:00|22.04|21.74|22.02|21.72|22.04|21.74|21.99|21.69|0
1642386000000|2022-01-17 02:20:00|22.04|21.74|22.02|21.72|22.04|21.74|22.01|21.71|0
1642386300000|2022-01-17 02:25:00|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1642386900000|2022-01-17 02:35:00|||||||||10
1642387200000|2022-01-17 02:40:00|22.04|21.74|22.07|21.77|22.09|21.97|22.02|21.72|3
1642387500000|2022-01-17 02:45:00|22.09|21.79|22.04|21.74|22.09|21.79|22.04|21.74|0
1642387800000|2022-01-17 02:50:00|22.07|21.77|22.04|21.74|22.07|21.77|22.04|21.74|0
1642389000000|2022-01-17 03:10:00|22.02|21.72|22.02|21.72|22.04|21.74|22.02|21.72|0
1642389300000|2022-01-17 03:15:00|22.04|21.74|22.02|21.72|22.04|21.74|22.02|21.72|0
1642389600000|2022-01-17 03:20:00|21.99|21.69|21.97|21.67|22.02|21.72|21.97|21.67|0
1642389900000|2022-01-17 03:25:00|21.94|21.64|21.89|21.59|21.94|21.64|21.89|21.59|0
1642390200000|2022-01-17 03:30:00|21.9|21.6|21.9|21.6|21.9|21.6|21.89|21.59|0
1642390500000|2022-01-17 03:35:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1642390800000|2022-01-17 03:40:00|21.87|21.57|21.89|21.59|21.89|21.59|21.87|21.57|0
1642391100000|2022-01-17 03:45:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1642391400000|2022-01-17 03:50:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1642391700000|2022-01-17 03:55:00|21.82|21.52|21.81|21.56|21.88|21.58|21.81|21.52|0
1642392000000|2022-01-17 04:00:00|21.83|21.58|21.81|21.56|21.83|21.58|21.81|21.56|0
1642392300000|2022-01-17 04:05:00|21.83|21.58|21.81|21.56|21.83|21.58|21.81|21.56|0
1642392900000|2022-01-17 04:15:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1642393500000|2022-01-17 04:25:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1642393800000|2022-01-17 04:30:00|21.8|21.55|21.8|21.55|21.83|21.58|21.8|21.55|0
1642394100000|2022-01-17 04:35:00|21.83|21.58|21.77|21.69|21.83|21.69|21.77|21.55|0
1642394400000|2022-01-17 04:40:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1642394700000|2022-01-17 04:45:00|21.82|21.74|21.9|21.65|21.93|21.74|21.82|21.63|1
1642395600000|2022-01-17 05:00:00|21.93|21.68|21.9|21.65|21.93|21.68|21.9|21.65|0
1642396200000|2022-01-17 05:10:00|21.93|21.68|21.93|21.68|21.93|21.68|21.9|21.65|0
1642396500000|2022-01-17 05:15:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1642397400000|2022-01-17 05:30:00|21.88|21.63|21.9|21.65|21.93|21.65|21.85|21.6|53
1642397700000|2022-01-17 05:35:00|21.93|21.68|21.9|21.65|21.93|21.68|21.9|21.65|0
1642398300000|2022-01-17 05:45:00|21.93|21.68|21.94|21.69|21.94|21.79|21.79|21.63|2
1642398600000|2022-01-17 05:50:00|21.93|21.68|21.93|21.68|21.94|21.69|21.91|21.66|0
1642399500000|2022-01-17 06:05:00|21.82|21.74|21.91|21.66|21.93|21.74|21.82|21.63|0
1642399800000|2022-01-17 06:10:00|21.88|21.63|21.91|21.61|21.93|21.66|21.86|21.61|0
1642400700000|2022-01-17 06:25:00|21.86|21.59|21.86|21.56|21.89|21.59|21.86|21.56|0
1642401000000|2022-01-17 06:30:00|21.88|21.58|21.89|21.59|21.89|21.59|21.86|21.56|0
1642401300000|2022-01-17 06:35:00|21.88|21.58|21.86|21.56|21.94|21.69|21.86|21.56|0
1642401600000|2022-01-17 06:40:00|21.85|21.77|21.89|21.59|21.94|21.77|21.85|21.58|2
1642401900000|2022-01-17 06:45:00|21.65|21.57|21.89|21.59|21.89|21.59|21.65|21.57|8
1642402500000|2022-01-17 06:55:00|21.91|21.61|21.86|21.61|21.91|21.61|21.86|21.61|0
1642402800000|2022-01-17 07:00:00|21.91|21.66|21.88|21.63|21.93|21.66|21.88|21.63|372
1642403100000|2022-01-17 07:05:00|21.77|21.69|21.7|21.62|21.77|21.69|21.67|21.59|9
1642403400000|2022-01-17 07:10:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1642403700000|2022-01-17 07:15:00|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|2
1642404000000|2022-01-17 07:20:00|21.72|21.64|21.64|21.56|21.72|21.64|21.64|21.56|1
1642404300000|2022-01-17 07:25:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1642404600000|2022-01-17 07:30:00|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1642404900000|2022-01-17 07:35:00|21.64|21.56|21.57|21.49|21.67|21.59|21.55|21.47|3
1642405200000|2022-01-17 07:40:00|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|85
1642405500000|2022-01-17 07:45:00|21.55|21.47|21.67|21.59|21.69|21.61|21.55|21.47|104
1642405800000|2022-01-17 07:50:00|21.69|21.61|21.69|21.61|21.74|21.66|21.67|21.59|59
1642406100000|2022-01-17 07:55:00|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|96
1642406400000|2022-01-17 08:00:00|21.72|21.64|21.74|21.66|21.84|21.76|21.69|21.61|153
1642406700000|2022-01-17 08:05:00|21.77|21.69|21.74|21.66|21.84|21.76|21.74|21.66|150
1642407000000|2022-01-17 08:10:00|21.79|21.71|21.94|21.86|21.94|21.86|21.74|21.66|483
1642407300000|2022-01-17 08:15:00|21.97|21.89|21.87|21.79|21.99|21.91|21.87|21.79|109
1642407600000|2022-01-17 08:20:00|21.84|21.76|21.74|21.66|21.89|21.81|21.74|21.66|161
1642407900000|2022-01-17 08:25:00|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|54
1642408200000|2022-01-17 08:30:00|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|42
1642408500000|2022-01-17 08:35:00|21.81|21.73|21.69|21.61|21.81|21.73|21.69|21.61|136
1642408800000|2022-01-17 08:40:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|9
1642409100000|2022-01-17 08:45:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|61
1642409400000|2022-01-17 08:50:00|21.64|21.56|21.59|21.51|21.69|21.61|21.59|21.51|270
1642409700000|2022-01-17 08:55:00|21.58|21.5|21.64|21.56|21.64|21.56|21.58|21.5|320
1642410000000|2022-01-17 09:00:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|85
1642410300000|2022-01-17 09:05:00|21.66|21.58|21.69|21.61|21.74|21.66|21.64|21.56|168
1642410600000|2022-01-17 09:10:00|21.66|21.58|21.64|21.56|21.69|21.61|21.64|21.56|32
1642410900000|2022-01-17 09:15:00|21.66|21.58|21.59|21.51|21.66|21.58|21.54|21.46|361
1642411200000|2022-01-17 09:20:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|398
1642411500000|2022-01-17 09:25:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|753
1642411800000|2022-01-17 09:30:00|21.46|21.38|21.44|21.36|21.49|21.41|21.39|21.31|555
1642412100000|2022-01-17 09:35:00|21.46|21.38|21.44|21.36|21.49|21.41|21.44|21.36|326
1642412400000|2022-01-17 09:40:00|21.49|21.41|21.49|21.41|21.54|21.46|21.46|21.38|214
1642412700000|2022-01-17 09:45:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|347
1642413000000|2022-01-17 09:50:00|21.46|21.38|21.54|21.46|21.54|21.46|21.46|21.38|438
1642413300000|2022-01-17 09:55:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|90
1642413600000|2022-01-17 10:00:00|21.51|21.43|21.49|21.41|21.51|21.43|21.44|21.36|234
1642413900000|2022-01-17 10:05:00|21.44|21.36|21.44|21.36|21.49|21.41|21.44|21.36|306
1642414200000|2022-01-17 10:10:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|367
1642414500000|2022-01-17 10:15:00|||||||||502
1642414800000|2022-01-17 10:20:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|373
1642415100000|2022-01-17 10:25:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|303
1642415400000|2022-01-17 10:30:00|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|31
1642415700000|2022-01-17 10:35:00|21.47|21.39|21.57|21.49|21.59|21.51|21.46|21.38|281
1642416000000|2022-01-17 10:40:00|21.59|21.51|21.59|21.51|21.59|21.51|21.54|21.46|219
1642416300000|2022-01-17 10:45:00|||||||||91
1642416600000|2022-01-17 10:50:00|21.6|21.52|21.5|21.42|21.6|21.52|21.5|21.42|553
1642416900000|2022-01-17 10:55:00|21.55|21.47|21.54|21.46|21.55|21.47|21.5|21.42|330
1642417200000|2022-01-17 11:00:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|713
1642417500000|2022-01-17 11:05:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|79
1642417800000|2022-01-17 11:10:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|152
1642418400000|2022-01-17 11:20:00|||||||||182
1642418700000|2022-01-17 11:25:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1642419000000|2022-01-17 11:30:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1642419300000|2022-01-17 11:35:00|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|24
1642419600000|2022-01-17 11:40:00|21.49|21.41|21.49|21.41|21.5|21.42|21.45|21.37|108
1642419900000|2022-01-17 11:45:00|21.5|21.42|21.49|21.41|21.5|21.42|21.45|21.37|232
1642420200000|2022-01-17 11:50:00|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|15
1642420800000|2022-01-17 12:00:00|21.39|21.31|21.39|21.31|21.44|21.36|21.39|21.31|162
1642421100000|2022-01-17 12:05:00|21.42|21.34|21.49|21.41|21.49|21.41|21.42|21.34|103
1642421400000|2022-01-17 12:10:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|150
1642422000000|2022-01-17 12:20:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|34
1642422300000|2022-01-17 12:25:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|28
1642422600000|2022-01-17 12:30:00|21.52|21.44|21.54|21.46|21.54|21.46|21.49|21.41|18
1642422900000|2022-01-17 12:35:00|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|9
1642423200000|2022-01-17 12:40:00|||||||||4
1642423500000|2022-01-17 12:45:00|||||||||57
1642423800000|2022-01-17 12:50:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|30
1642424100000|2022-01-17 12:55:00|21.49|21.41|21.49|21.41|21.49|21.41|21.44|21.36|36
1642424400000|2022-01-17 13:00:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|129
1642424700000|2022-01-17 13:05:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|136
1642425000000|2022-01-17 13:10:00|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|34
1642425300000|2022-01-17 13:15:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1642425600000|2022-01-17 13:20:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|56
1642425900000|2022-01-17 13:25:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|72
1642426200000|2022-01-17 13:30:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|28
1642426500000|2022-01-17 13:35:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|61
1642427100000|2022-01-17 13:45:00|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|32
1642427400000|2022-01-17 13:50:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|45
1642427700000|2022-01-17 13:55:00|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|127
1642428000000|2022-01-17 14:00:00|21.57|21.49|21.55|21.47|21.6|21.52|21.55|21.47|237
1642428300000|2022-01-17 14:05:00|||||||||59
1642428600000|2022-01-17 14:10:00|21.6|21.52|21.5|21.42|21.6|21.52|21.5|21.42|253
1642428900000|2022-01-17 14:15:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|225
1642429200000|2022-01-17 14:20:00|21.5|21.42|21.5|21.42|21.5|21.42|21.47|21.39|267
1642429500000|2022-01-17 14:25:00|||||||||16
1642429800000|2022-01-17 14:30:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|171
1642430100000|2022-01-17 14:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|83
1642430400000|2022-01-17 14:40:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|136
1642430700000|2022-01-17 14:45:00|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|154
1642431000000|2022-01-17 14:50:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|274
1642431300000|2022-01-17 14:55:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|133
1642431600000|2022-01-17 15:00:00|21.47|21.39|21.52|21.44|21.52|21.44|21.45|21.37|187
1642431900000|2022-01-17 15:05:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|21
1642432200000|2022-01-17 15:10:00|21.5|21.42|21.5|21.42|21.55|21.47|21.5|21.42|53
1642432500000|2022-01-17 15:15:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|83
1642432800000|2022-01-17 15:20:00|||||||||18
1642433100000|2022-01-17 15:25:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|49
1642433400000|2022-01-17 15:30:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|181
1642433700000|2022-01-17 15:35:00|21.48|21.4|21.4|21.32|21.5|21.42|21.4|21.32|149
1642434000000|2022-01-17 15:40:00|||||||||93
1642434300000|2022-01-17 15:45:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|94
1642434600000|2022-01-17 15:50:00|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|66
1642434900000|2022-01-17 15:55:00|||||||||4
1642435200000|2022-01-17 16:00:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|4828
1642435500000|2022-01-17 16:05:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|639
1642435800000|2022-01-17 16:10:00|||||||||2
1642436100000|2022-01-17 16:15:00|21.4|21.32|21.4|21.32|21.45|21.37|21.4|21.32|398
1642436400000|2022-01-17 16:20:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|746
1642436700000|2022-01-17 16:25:00|||||||||570
1642437000000|2022-01-17 16:30:00|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|330
1642437300000|2022-01-17 16:35:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|29
1642438200000|2022-01-17 16:50:00|||||||||46
1642438500000|2022-01-17 16:55:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|68
1642438800000|2022-01-17 17:00:00|21.3|21.22|21.2|21.12|21.3|21.22|21.2|21.12|97
1642439100000|2022-01-17 17:05:00|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|73
1642439400000|2022-01-17 17:10:00|||||||||15
1642439700000|2022-01-17 17:15:00|||||||||8
1642440000000|2022-01-17 17:20:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1642440900000|2022-01-17 17:35:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1642441200000|2022-01-17 17:40:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1642441500000|2022-01-17 17:45:00|21.28|21.2|21.28|21.2|21.31|21.23|21.26|21.18|99
1642441800000|2022-01-17 17:50:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1642442400000|2022-01-17 18:00:00|21.28|21.2|21.28|21.2|21.31|21.23|21.26|21.18|1
1642442700000|2022-01-17 18:05:00|21.26|21.18|21.26|21.18|21.31|21.23|21.26|21.18|17
1642443000000|2022-01-17 18:10:00|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|20
1642443600000|2022-01-17 18:20:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|12
1642444800000|2022-01-17 18:40:00|||||||||12
1642445400000|2022-01-17 18:50:00|||||||||41562
1642446300000|2022-01-17 19:05:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1642446600000|2022-01-17 19:10:00|||||||||20781
1642447200000|2022-01-17 19:20:00|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|1
1642447500000|2022-01-17 19:25:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|5
1642448700000|2022-01-17 19:45:00|||||||||3
1642449000000|2022-01-17 19:50:00|||||||||4
1642449300000|2022-01-17 19:55:00|21.37|21.12|21.47|21.17|21.47|21.17|21.37|21.12|20
1642449600000|2022-01-17 20:00:00|||||||||21
1642450200000|2022-01-17 20:10:00|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1642451100000|2022-01-17 20:25:00|||||||||21
1642452300000|2022-01-17 20:45:00|||||||||1
1642452600000|2022-01-17 20:50:00|21.35|21.1|21.42|21.12|21.47|21.17|21.19|21.02|48640
1642452900000|2022-01-17 20:55:00|21.44|21.14|21.42|21.12|21.52|21.27|21.24|21.12|2
1642453200000|2022-01-17 21:00:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1642464900000|2022-01-18 00:15:00|21.73|21.48|21.52|21.44|21.73|21.48|21.52|21.3|0
1642465200000|2022-01-18 00:20:00|21.59|21.51|21.49|21.41|21.7|21.51|21.49|21.3|20
1642465500000|2022-01-18 00:25:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642465800000|2022-01-18 00:30:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642466100000|2022-01-18 00:35:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|3
1642466400000|2022-01-18 00:40:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1642466700000|2022-01-18 00:45:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467000000|2022-01-18 00:50:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1642467600000|2022-01-18 01:00:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1642467900000|2022-01-18 01:05:00|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|0
1642468200000|2022-01-18 01:10:00|21.52|21.44|21.63|21.38|21.65|21.44|21.49|21.38|5
1642468500000|2022-01-18 01:15:00|21.65|21.4|21.68|21.43|21.68|21.43|21.63|21.38|0
1642468800000|2022-01-18 01:20:00|21.63|21.38|21.68|21.38|21.68|21.38|21.63|21.38|0
1642469400000|2022-01-18 01:30:00|21.73|21.43|21.71|21.41|21.73|21.43|21.68|21.38|0
1642469700000|2022-01-18 01:35:00|21.68|21.38|21.68|21.38|21.71|21.41|21.68|21.38|0
1642470000000|2022-01-18 01:40:00|21.63||21.68||21.68||21.63||0
1642470300000|2022-01-18 01:45:00|21.63||21.68||21.68||21.63||0
1642470600000|2022-01-18 01:50:00|21.63||21.63||21.68||21.63||0
1642471200000|2022-01-18 02:00:00|21.66|21.41|21.63|21.38|21.68|21.41|21.63|21.38|0
1642471500000|2022-01-18 02:05:00|21.68|21.41|21.68|21.38|21.68|21.41|21.63|21.38|0
1642471800000|2022-01-18 02:10:00|21.63||21.68||21.68||21.63||0
1642472700000|2022-01-18 02:25:00||21.43||21.38||21.43||21.38|0
1642473900000|2022-01-18 02:45:00||21.43||21.38||21.43||21.38|0
1642474200000|2022-01-18 02:50:00|21.63|21.39|21.69|21.39|21.69|21.39|21.63|21.38|0
1642474500000|2022-01-18 02:55:00|21.64||21.64||21.64||21.64||0
1642475400000|2022-01-18 03:10:00|21.66|21.41|21.64|21.39|21.66|21.41|21.64|21.39|0
1642476000000|2022-01-18 03:20:00|21.66|21.41|21.64|21.39|21.69|21.44|21.64|21.39|0
1642476300000|2022-01-18 03:25:00|21.69|21.44|21.69|21.39|21.69|21.44|21.64|21.39|0
1642476600000|2022-01-18 03:30:00||21.44||21.44||21.44||21.39|0
1642476900000|2022-01-18 03:35:00|21.71|21.46|21.71|21.46|21.71|21.57|21.65|21.44|0
1642477200000|2022-01-18 03:40:00|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1642477500000|2022-01-18 03:45:00|21.8|21.72|21.73|21.65|21.86|21.72|21.7|21.61|9
1642477800000|2022-01-18 03:50:00|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|5
1642478100000|2022-01-18 03:55:00|21.75|21.67|21.91|21.66|21.91|21.77|21.75|21.61|1
1642478400000|2022-01-18 04:00:00|21.8|21.72|21.86|21.61|21.91|21.72|21.8|21.61|0
1642478700000|2022-01-18 04:05:00|21.89|21.64|21.89|21.64|21.91|21.72|21.8|21.61|0
1642479000000|2022-01-18 04:10:00|21.91|21.66|21.91|21.66|21.91|21.66|21.89|21.64|0
1642479300000|2022-01-18 04:15:00|21.85|21.77|22.01|21.76|22.01|21.8|21.8|21.66|1
1642479600000|2022-01-18 04:20:00|21.9|21.82|21.98|21.9|22.01|21.9|21.9|21.76|0
1642479900000|2022-01-18 04:25:00|21.95|21.87|22.21|21.96|22.21|22.07|21.95|21.87|91
1642480200000|2022-01-18 04:30:00|22.15|22.07|22.2|22.12|22.26|22.15|22.15|21.96|29
1642480500000|2022-01-18 04:35:00|22.18|22.1|22.2|22.12|22.26|22.12|22.15|21.99|4
1642480800000|2022-01-18 04:40:00|22.31|22.06|22.25|22.17|22.31|22.17|22.2|22.04|1
1642481100000|2022-01-18 04:45:00|22.23|22.15|22.31|22.06|22.31|22.17|22.2|22.01|0
1642481400000|2022-01-18 04:50:00|22.29|22.04|22.27|22.02|22.31|22.06|22.26|22.01|0
1642481700000|2022-01-18 04:55:00|22.26|22.01|22.11|22.03|22.26|22.08|22.11|21.97|1
1642482000000|2022-01-18 05:00:00|22.08|22|22.17|21.92|22.22|22.05|22.06|21.92|1
1642482300000|2022-01-18 05:05:00|22.19|21.94|22.19|21.94|22.19|21.94|22.17|21.92|0
1642482600000|2022-01-18 05:10:00|22.17|21.92|22.22|21.97|22.24|21.99|22.17|21.92|0
1642482900000|2022-01-18 05:15:00|22.19|21.94|22.24|21.94|22.24|21.99|22.19|21.94|0
1642483200000|2022-01-18 05:20:00|22.19|21.97|22.22|21.97|22.24|21.99|22.19|21.97|0
1642483500000|2022-01-18 05:25:00|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642483800000|2022-01-18 05:30:00|22.24|21.99|22.22|21.97|22.24|22.03|22.11|21.97|0
1642484100000|2022-01-18 05:35:00|22.11|22.03|22.11|22.03|22.22|22.05|22.11|21.97|0
1642484400000|2022-01-18 05:40:00|22.22|21.97|22.22|21.97|22.24|22.08|22.11|21.97|0
1642484700000|2022-01-18 05:45:00|22.11|22.03|22.22|21.97|22.24|22.03|22.11|21.97|0
1642485000000|2022-01-18 05:50:00|22.11|22.03|22.22|21.97|22.22|22.03|22.11|21.97|0
1642485600000|2022-01-18 06:00:00|22.24|21.99|22.22|21.97|22.24|21.99|22.22|21.97|0
1642486200000|2022-01-18 06:10:00|22.11|22.03|22.11|22.03|22.22|22.03|22.11|21.94|0
1642486500000|2022-01-18 06:15:00|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1642486800000|2022-01-18 06:20:00|22.08|22|22.17|21.92|22.17|22.03|22.03|21.89|2
1642487100000|2022-01-18 06:25:00|22.06|21.98|22.06|21.98|22.17|21.98|22.06|21.92|0
1642487700000|2022-01-18 06:35:00|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|1
1642488000000|2022-01-18 06:40:00|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|7
1642488300000|2022-01-18 06:45:00|22.04|21.96|22.04|21.96|22.04|21.96|22.01|21.93|6
1642488600000|2022-01-18 06:50:00|22.01|21.93|22.01|21.93|22.04|21.96|22.01|21.93|2
1642488900000|2022-01-18 06:55:00|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|1
1642489200000|2022-01-18 07:00:00|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|25
1642489500000|2022-01-18 07:05:00|22.06|21.98|22.19|22.11|22.19|22.11|22.06|21.98|13
1642489800000|2022-01-18 07:10:00|22.16|22.08|22.19|22.11|22.21|22.13|22.14|22.06|4
1642490100000|2022-01-18 07:15:00|22.16|22.08|22.19|22.11|22.21|22.13|22.16|22.08|4
1642490400000|2022-01-18 07:20:00|22.16|22.08|22.24|22.16|22.24|22.16|22.14|22.06|6
1642490700000|2022-01-18 07:25:00|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|6
1642491000000|2022-01-18 07:30:00|22.19|22.11|22.19|22.11|22.24|22.16|22.19|22.11|52
1642491300000|2022-01-18 07:35:00|||||||||14
1642491600000|2022-01-18 07:40:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|84
1642491900000|2022-01-18 07:45:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|20
1642492200000|2022-01-18 07:50:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|28
1642492500000|2022-01-18 07:55:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|0
1642492800000|2022-01-18 08:00:00|22.16|22.08|22.29|22.21|22.31|22.23|22.16|22.08|206
1642493100000|2022-01-18 08:05:00|22.31|22.23|22.31|22.23|22.36|22.28|22.24|22.16|88
1642493400000|2022-01-18 08:10:00|22.34|22.26|22.49|22.41|22.54|22.46|22.34|22.26|210
1642493700000|2022-01-18 08:15:00|22.51|22.43|22.59|22.51|22.69|22.61|22.49|22.41|415
1642494000000|2022-01-18 08:20:00|22.61|22.53|22.79|22.71|22.84|22.76|22.59|22.51|331
1642494300000|2022-01-18 08:25:00|22.81|22.73|22.79|22.71|22.89|22.81|22.69|22.61|554
1642494600000|2022-01-18 08:30:00|22.84|22.76|22.74|22.66|22.84|22.76|22.71|22.63|185
1642494900000|2022-01-18 08:35:00|22.69|22.61|22.59|22.51|22.74|22.66|22.59|22.51|541
1642495200000|2022-01-18 08:40:00|22.64|22.56|22.54|22.46|22.64|22.56|22.49|22.41|516
1642495500000|2022-01-18 08:45:00|22.52|22.44|22.49|22.41|22.59|22.51|22.49|22.41|352
1642495800000|2022-01-18 08:50:00|22.44|22.36|22.44|22.36|22.54|22.46|22.44|22.36|292
1642496100000|2022-01-18 08:55:00|22.47|22.39|22.49|22.41|22.49|22.41|22.44|22.36|174
1642496400000|2022-01-18 09:00:00|22.47|22.39|22.59|22.51|22.64|22.56|22.44|22.36|301
1642496700000|2022-01-18 09:05:00|22.54|22.46|22.64|22.56|22.74|22.66|22.54|22.46|285
1642497000000|2022-01-18 09:10:00|22.62|22.54|22.64|22.56|22.69|22.61|22.59|22.51|91
1642497300000|2022-01-18 09:15:00|22.69|22.61|22.74|22.66|22.84|22.76|22.69|22.61|323
1642497600000|2022-01-18 09:20:00|22.79|22.71|22.94|22.86|22.94|22.86|22.74|22.66|456
1642497900000|2022-01-18 09:25:00|22.89|22.81|22.84|22.76|22.99|22.91|22.79|22.71|394
1642498200000|2022-01-18 09:30:00|22.89|22.81|22.79|22.71|22.89|22.81|22.79|22.71|252
1642498500000|2022-01-18 09:35:00|22.84|22.76|22.89|22.81|22.94|22.86|22.79|22.71|272
1642498800000|2022-01-18 09:40:00|22.94|22.86|22.84|22.76|23.04|22.96|22.84|22.76|617
1642499100000|2022-01-18 09:45:00|22.86|22.78|22.64|22.56|22.89|22.81|22.59|22.51|268
1642499400000|2022-01-18 09:50:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|461
1642499700000|2022-01-18 09:55:00|22.59|22.51|22.67|22.59|22.72|22.64|22.59|22.51|184
1642500000000|2022-01-18 10:00:00|22.64|22.56|22.64|22.56|22.69|22.61|22.59|22.51|355
1642500300000|2022-01-18 10:05:00|22.59|22.51|22.64|22.56|22.74|22.66|22.59|22.51|296
1642500600000|2022-01-18 10:10:00|22.62|22.54|22.52|22.44|22.64|22.56|22.52|22.44|297
1642500900000|2022-01-18 10:15:00|22.54|22.46|22.59|22.51|22.59|22.51|22.52|22.44|33
1642501200000|2022-01-18 10:20:00|22.57|22.49|22.44|22.36|22.59|22.51|22.44|22.36|63
1642501500000|2022-01-18 10:25:00|22.39|22.31|22.4|22.32|22.45|22.37|22.35|22.27|697
1642501800000|2022-01-18 10:30:00|22.44|22.36|22.42|22.34|22.45|22.37|22.35|22.27|641
1642502100000|2022-01-18 10:35:00|22.45|22.37|22.54|22.46|22.54|22.46|22.4|22.32|114
1642502400000|2022-01-18 10:40:00|22.57|22.49|22.55|22.47|22.64|22.56|22.54|22.46|222
1642502700000|2022-01-18 10:45:00|22.57|22.49|22.59|22.51|22.64|22.56|22.54|22.46|212
1642503000000|2022-01-18 10:50:00|22.57|22.49|22.55|22.47|22.59|22.51|22.5|22.42|193
1642503300000|2022-01-18 10:55:00|22.59|22.51|22.55|22.47|22.62|22.54|22.5|22.42|257
1642503600000|2022-01-18 11:00:00|22.52|22.44|22.65|22.57|22.7|22.62|22.5|22.42|60
1642503900000|2022-01-18 11:05:00|22.67|22.59|22.6|22.52|22.7|22.62|22.57|22.49|81
1642504200000|2022-01-18 11:10:00|22.62|22.54|22.65|22.57|22.7|22.62|22.6|22.52|67
1642504500000|2022-01-18 11:15:00|22.67|22.59|22.55|22.47|22.67|22.59|22.55|22.47|45
1642504800000|2022-01-18 11:20:00|22.6|22.52|22.6|22.52|22.6|22.52|22.55|22.47|276
1642505100000|2022-01-18 11:25:00|22.65|22.57|22.5|22.42|22.65|22.57|22.5|22.42|183
1642505400000|2022-01-18 11:30:00|22.52|22.44|22.52|22.44|22.55|22.47|22.5|22.42|147
1642505700000|2022-01-18 11:35:00|22.55|22.47|22.5|22.42|22.55|22.47|22.45|22.37|115
1642506000000|2022-01-18 11:40:00|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|53
1642506300000|2022-01-18 11:45:00|22.45|22.37|22.45|22.37|22.5|22.42|22.45|22.37|56
1642506600000|2022-01-18 11:50:00|22.47|22.39|22.55|22.47|22.55|22.47|22.47|22.39|66
1642506900000|2022-01-18 11:55:00|22.52|22.44|22.5|22.42|22.55|22.47|22.45|22.37|112
1642507200000|2022-01-18 12:00:00|22.45|22.37|22.5|22.42|22.5|22.42|22.4|22.32|72
1642507500000|2022-01-18 12:05:00|22.45|22.37|22.4|22.32|22.5|22.42|22.4|22.32|48
1642507800000|2022-01-18 12:10:00|22.42|22.34|22.45|22.37|22.5|22.42|22.4|22.32|74
1642508100000|2022-01-18 12:15:00|22.4|22.32|22.45|22.37|22.5|22.42|22.4|22.32|58
1642508400000|2022-01-18 12:20:00|22.4|22.32|22.5|22.42|22.55|22.47|22.4|22.32|237
1642508700000|2022-01-18 12:25:00|22.47|22.39|22.4|22.32|22.47|22.39|22.4|22.32|19
1642509000000|2022-01-18 12:30:00|22.35|22.27|22.45|22.37|22.5|22.42|22.35|22.27|219
1642509300000|2022-01-18 12:35:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|143
1642509600000|2022-01-18 12:40:00|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|47
1642509900000|2022-01-18 12:45:00|22.35|22.27|22.35|22.27|22.4|22.32|22.3|22.22|151
1642510200000|2022-01-18 12:50:00|22.3|22.22|22.3|22.22|22.35|22.27|22.3|22.22|47
1642510500000|2022-01-18 12:55:00|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|179
1642510800000|2022-01-18 13:00:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|57
1642511100000|2022-01-18 13:05:00|22.33|22.25|22.4|22.32|22.4|22.32|22.3|22.22|62
1642511400000|2022-01-18 13:10:00|22.35|22.27|22.35|22.27|22.4|22.32|22.35|22.27|62
1642511700000|2022-01-18 13:15:00|22.4|22.32|22.5|22.42|22.5|22.42|22.4|22.32|75
1642512000000|2022-01-18 13:20:00|22.48|22.4|22.5|22.42|22.5|22.42|22.4|22.32|175
1642512300000|2022-01-18 13:25:00|22.45|22.37|22.43|22.35|22.5|22.42|22.4|22.32|67
1642512600000|2022-01-18 13:30:00|22.45|22.37|22.35|22.27|22.45|22.37|22.3|22.22|95
1642512900000|2022-01-18 13:35:00|22.4|22.32|22.45|22.37|22.45|22.37|22.3|22.22|343
1642513200000|2022-01-18 13:40:00|22.4|22.32|22.45|22.37|22.48|22.4|22.4|22.32|93
1642513500000|2022-01-18 13:45:00|22.43|22.35|22.4|22.32|22.45|22.37|22.35|22.27|66
1642513800000|2022-01-18 13:50:00|22.35|22.27|22.33|22.25|22.4|22.32|22.3|22.22|83
1642514100000|2022-01-18 13:55:00|22.35|22.27|22.4|22.32|22.4|22.32|22.3|22.22|392
1642514400000|2022-01-18 14:00:00|22.35|22.27|22.33|22.25|22.35|22.27|22.3|22.22|684
1642514700000|2022-01-18 14:05:00|22.3|22.22|22.35|22.27|22.4|22.32|22.3|22.22|299
1642515000000|2022-01-18 14:10:00|22.38|22.3|22.45|22.37|22.45|22.37|22.38|22.3|72
1642515300000|2022-01-18 14:15:00|22.4|22.32|22.45|22.37|22.48|22.4|22.4|22.32|340
1642515600000|2022-01-18 14:20:00|22.48|22.4|22.41|22.33|22.48|22.4|22.41|22.33|140
1642515900000|2022-01-18 14:25:00|22.36|22.28|22.46|22.38|22.46|22.38|22.36|22.28|522
1642516200000|2022-01-18 14:30:00|22.51|22.43|22.55|22.47|22.6|22.52|22.46|22.38|476
1642516500000|2022-01-18 14:35:00|22.58|22.5|22.65|22.57|22.7|22.62|22.55|22.47|1193
1642516800000|2022-01-18 14:40:00|22.7|22.62|22.51|22.43|22.75|22.67|22.51|22.43|1066
1642517100000|2022-01-18 14:45:00|22.56|22.48|22.71|22.63|22.76|22.68|22.51|22.43|653
1642517400000|2022-01-18 14:50:00|22.66|22.58|22.71|22.63|22.81|22.73|22.66|22.58|735
1642517700000|2022-01-18 14:55:00|22.73|22.65|22.71|22.63|22.91|22.83|22.66|22.58|754
1642518000000|2022-01-18 15:00:00|22.76|22.68|22.81|22.73|22.86|22.78|22.71|22.63|1207
1642518300000|2022-01-18 15:05:00|22.85|22.77|22.56|22.48|22.85|22.77|22.56|22.48|828
1642518600000|2022-01-18 15:10:00|22.61|22.53|22.66|22.58|22.66|22.58|22.51|22.43|774
1642518900000|2022-01-18 15:15:00|22.63|22.55|22.66|22.58|22.66|22.58|22.51|22.43|688
1642519200000|2022-01-18 15:20:00|22.68|22.6|22.61|22.53|22.73|22.65|22.56|22.48|555
1642519500000|2022-01-18 15:25:00|22.56|22.48|22.51|22.43|22.66|22.58|22.51|22.43|989
1642519800000|2022-01-18 15:30:00|22.56|22.48|22.66|22.58|22.76|22.68|22.53|22.45|867
1642520100000|2022-01-18 15:35:00|22.71|22.63|22.81|22.73|22.81|22.73|22.66|22.58|677
1642520400000|2022-01-18 15:40:00|22.78|22.7|22.66|22.58|22.86|22.78|22.61|22.53|879
1642520700000|2022-01-18 15:45:00|22.64|22.56|22.66|22.58|22.76|22.68|22.61|22.53|357
1642521000000|2022-01-18 15:50:00|22.68|22.6|22.76|22.68|22.81|22.73|22.66|22.58|327
1642521300000|2022-01-18 15:55:00|22.81|22.73|22.76|22.68|22.81|22.73|22.71|22.63|718
1642521600000|2022-01-18 16:00:00|22.81|22.73|22.76|22.68|22.86|22.78|22.71|22.63|1133
1642521900000|2022-01-18 16:05:00|22.71|22.63|22.86|22.78|22.91|22.83|22.66|22.58|1100
1642522200000|2022-01-18 16:10:00|22.91|22.83|22.86|22.78|22.91|22.83|22.81|22.73|1473
1642522500000|2022-01-18 16:15:00|22.81|22.73|22.66|22.58|22.81|22.73|22.66|22.58|1219
1642522800000|2022-01-18 16:20:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|2283
1642523100000|2022-01-18 16:25:00|22.76|22.68|22.81|22.73|22.81|22.73|22.71|22.63|1963
1642523400000|2022-01-18 16:30:00|22.86|22.78|22.91|22.83|22.91|22.83|22.81|22.73|560
1642523700000|2022-01-18 16:35:00|22.86|22.78|22.66|22.58|22.91|22.83|22.66|22.58|475
1642524000000|2022-01-18 16:40:00|22.67|22.59|22.62|22.54|22.71|22.63|22.62|22.54|405
1642524300000|2022-01-18 16:45:00|22.59|22.51|22.52|22.44|22.62|22.54|22.52|22.44|218
1642524600000|2022-01-18 16:50:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|296
1642524900000|2022-01-18 16:55:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|137
1642525200000|2022-01-18 17:00:00|22.54|22.46|22.67|22.59|22.67|22.59|22.52|22.44|31
1642525500000|2022-01-18 17:05:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|97
1642525800000|2022-01-18 17:10:00|22.72|22.64|22.67|22.59|22.77|22.69|22.67|22.59|96
1642526100000|2022-01-18 17:15:00|22.69|22.61|22.67|22.59|22.77|22.69|22.62|22.54|82
1642526400000|2022-01-18 17:20:00|22.71|22.63|22.81|22.73|22.81|22.73|22.66|22.58|67
1642526700000|2022-01-18 17:25:00|22.77|22.69|22.86|22.78|22.86|22.78|22.77|22.69|133
1642527000000|2022-01-18 17:30:00|22.91|22.83|22.91|22.83|23.01|22.93|22.86|22.78|271
1642527300000|2022-01-18 17:35:00|22.92|22.84|22.96|22.88|23.01|22.93|22.91|22.83|31
1642527600000|2022-01-18 17:40:00|22.94|22.86|22.97|22.89|22.97|22.89|22.87|22.79|45
1642527900000|2022-01-18 17:45:00|22.99|22.91|23.09|23.01|23.11|23.03|22.97|22.89|27
1642528200000|2022-01-18 17:50:00|23.07|22.99|23.04|22.96|23.09|23.01|23.02|22.94|22
1642528500000|2022-01-18 17:55:00|23.02|22.94|23.12|23.04|23.14|23.06|23.02|22.94|46
1642528800000|2022-01-18 18:00:00|23.14|23.06|23.17|23.09|23.22|23.14|23.12|23.04|40
1642529100000|2022-01-18 18:05:00|23.22|23.14|23.09|23.01|23.22|23.14|23.07|22.99|70
1642529400000|2022-01-18 18:10:00|23.12|23.04|23.02|22.94|23.12|23.04|22.97|22.89|68
1642529700000|2022-01-18 18:15:00|22.99|22.91|22.92|22.84|23.07|22.99|22.87|22.79|106
1642530000000|2022-01-18 18:20:00|22.94|22.86|22.97|22.89|23.02|22.94|22.92|22.84|29
1642530300000|2022-01-18 18:25:00|23.02|22.94|22.97|22.89|23.02|22.94|22.92|22.84|118
1642530600000|2022-01-18 18:30:00|22.92|22.84|22.92|22.84|22.97|22.89|22.92|22.84|40
1642530900000|2022-01-18 18:35:00|22.87|22.79|22.92|22.84|22.94|22.86|22.82|22.74|112
1642531200000|2022-01-18 18:40:00|22.94|22.86|22.82|22.74|22.97|22.89|22.82|22.74|64
1642531500000|2022-01-18 18:45:00|22.8|22.72|22.92|22.84|22.92|22.84|22.77|22.69|104
1642531800000|2022-01-18 18:50:00|22.87|22.79|22.92|22.84|22.97|22.89|22.87|22.79|18
1642532100000|2022-01-18 18:55:00|22.89|22.81|22.77|22.69|22.92|22.84|22.77|22.69|45
1642532400000|2022-01-18 19:00:00|22.75|22.67|22.72|22.64|22.77|22.69|22.7|22.62|51
1642532700000|2022-01-18 19:05:00|22.7|22.62|22.77|22.69|22.77|22.69|22.67|22.59|74
1642533000000|2022-01-18 19:10:00|22.72|22.64|22.77|22.69|22.77|22.69|22.67|22.59|16
1642533300000|2022-01-18 19:15:00|22.72|22.64|22.67|22.59|22.8|22.72|22.67|22.59|12
1642533600000|2022-01-18 19:20:00|22.7|22.62|22.77|22.69|22.8|22.72|22.67|22.59|17
1642533900000|2022-01-18 19:25:00|22.8|22.72|22.8|22.72|22.87|22.79|22.77|22.69|0
1642534200000|2022-01-18 19:30:00|22.77|22.69|22.67|22.59|22.77|22.69|22.6|22.52|24
1642534500000|2022-01-18 19:35:00|22.65|22.57|22.63|22.55|22.67|22.59|22.58|22.5|26
1642534800000|2022-01-18 19:40:00|22.65|22.57|22.65|22.57|22.68|22.6|22.62|22.54|7
1642535100000|2022-01-18 19:45:00|22.68|22.6|22.58|22.5|22.68|22.6|22.53|22.45|18
1642535400000|2022-01-18 19:50:00|22.55|22.47|22.48|22.4|22.55|22.47|22.48|22.4|15
1642535700000|2022-01-18 19:55:00|22.5|22.42|22.55|22.47|22.55|22.47|22.48|22.4|18
1642536000000|2022-01-18 20:00:00|22.58|22.5|22.6|22.52|22.63|22.55|22.53|22.45|8
1642536300000|2022-01-18 20:05:00|22.63|22.55|22.63|22.55|22.65|22.57|22.58|22.5|5
1642536600000|2022-01-18 20:10:00|22.65|22.57|22.65|22.57|22.68|22.6|22.58|22.5|10
1642536900000|2022-01-18 20:15:00|22.68|22.6|22.78|22.7|22.88|22.8|22.68|22.6|30
1642537200000|2022-01-18 20:20:00|22.83|22.75|22.73|22.65|22.83|22.75|22.73|22.65|6
1642537500000|2022-01-18 20:25:00|22.78|22.7|22.8|22.72|22.83|22.75|22.78|22.7|11
1642537800000|2022-01-18 20:30:00|22.83|22.75|22.85|22.77|22.88|22.8|22.78|22.7|5
1642538100000|2022-01-18 20:35:00|22.83|22.75|22.88|22.8|22.93|22.85|22.83|22.75|30
1642538400000|2022-01-18 20:40:00|22.93|22.85|23.08|23|23.08|23|22.9|22.82|33
1642538700000|2022-01-18 20:45:00|23.05|22.97|22.95|22.87|23.08|23|22.95|22.87|15
1642539000000|2022-01-18 20:50:00|22.93|22.85|23.08|23|23.08|23|22.83|22.75|88
1642539300000|2022-01-18 20:55:00|23.1|23.02|23.13|22.88|23.13|23.02|22.93|22.85|147
1642551300000|2022-01-19 00:15:00|23.11|23.03|23.16|22.91|23.17|23.03|23.08|22.84|0
1642551600000|2022-01-19 00:20:00|23.06|22.98|23.06|22.98|23.09|22.98|23.01|22.82|1
1642551900000|2022-01-19 00:25:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1642552200000|2022-01-19 00:30:00|23.03|22.95|23.17|22.92|23.17|23.02|23.03|22.92|0
1642552500000|2022-01-19 00:35:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|4
1642553400000|2022-01-19 00:50:00|23.14|22.84|23.15|22.85|23.17|23.03|23.07|22.82|5
1642553700000|2022-01-19 00:55:00|23.14|22.84|23.14|22.89|23.14|22.89|23.09|22.84|0
1642554000000|2022-01-19 01:00:00|23.16|22.91|22.96|22.88|23.16|22.91|22.96|22.82|1
1642554300000|2022-01-19 01:05:00|23.07|22.82|22.97|22.67|23.07|22.82|22.9|22.65|8
1642554600000|2022-01-19 01:10:00|22.94|22.64|22.9|22.6|22.95|22.65|22.89|22.59|0
1642554900000|2022-01-19 01:15:00|22.87|22.57|22.95|22.65|22.97|22.67|22.85|22.55|0
1642555200000|2022-01-19 01:20:00|22.87|22.57|22.97|22.67|22.97|22.67|22.87|22.57|0
1642555500000|2022-01-19 01:25:00|22.95|22.65|22.87|22.57|22.95|22.65|22.87|22.57|0
1642555800000|2022-01-19 01:30:00|22.85|22.55|22.87|22.57|22.87|22.57|22.85|22.55|0
1642556100000|2022-01-19 01:35:00|22.8|22.5|22.87|22.57|22.87|22.57|22.8|22.5|0
1642556400000|2022-01-19 01:40:00|22.8|22.5|22.95|22.65|22.95|22.65|22.8|22.5|0
1642556700000|2022-01-19 01:45:00|22.92|22.62|23.02|22.72|23.02|22.72|22.9|22.6|0
1642557000000|2022-01-19 01:50:00|23|22.7|23|22.7|23|22.7|23|22.7|0
1642557300000|2022-01-19 01:55:00|23.02|22.72|23.02|22.72|23.02|22.72|22.98|22.68|0
1642557600000|2022-01-19 02:00:00|23|22.7|23|22.7|23.02|22.72|22.95|22.65|0
1642557900000|2022-01-19 02:05:00|22.98|22.68|22.95|22.65|22.98|22.68|22.93|22.63|0
1642558200000|2022-01-19 02:10:00|22.98|22.68|22.92|22.62|23|22.7|22.92|22.62|0
1642558500000|2022-01-19 02:15:00|22.9|22.6|22.9|22.6|22.9|22.6|22.87|22.57|0
1642558800000|2022-01-19 02:20:00|22.92|22.62|22.95|22.65|22.97|22.67|22.9|22.6|0
1642559100000|2022-01-19 02:25:00|22.92|22.62|22.95|22.65|22.95|22.65|22.85|22.55|0
1642559400000|2022-01-19 02:30:00|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1642559700000|2022-01-19 02:35:00|23|22.7|23|22.7|23|22.7|23|22.7|0
1642560300000|2022-01-19 02:45:00|23.03|22.73|23.1|22.8|23.1|22.85|23.03|22.73|0
1642560600000|2022-01-19 02:50:00|23.27|23.02|23.27|22.97|23.3|23.02|23.27|22.97|2
1642560900000|2022-01-19 02:55:00|23.25|22.95|23.25|22.95|23.25|22.95|23.22|22.92|0
1642561200000|2022-01-19 03:00:00|23.22|22.92|23.27|22.97|23.3|23|23.22|22.92|0
1642561500000|2022-01-19 03:05:00|23.3|23|23.3|23|23.3|23.05|23.3|23|0
1642562100000|2022-01-19 03:15:00|23.23|22.93|23.25|22.95|23.3|23.05|23.2|22.9|0
1642562400000|2022-01-19 03:20:00|23.27|22.97|23.3|23|23.3|23.05|23.27|22.97|0
1642562700000|2022-01-19 03:25:00|23.26|23.05|23.26|23.18|23.32|23.18|23.26|23|1
1642563000000|2022-01-19 03:30:00|23.32|23.07|23.3|23|23.32|23.13|23.21|22.95|0
1642563300000|2022-01-19 03:35:00|23.25|23.05|23.32|23.07|23.32|23.18|23.25|22.95|0
1642563600000|2022-01-19 03:40:00|23.26|23.18|23.44|23.14|23.44|23.19|23.26|23.07|2
1642563900000|2022-01-19 03:45:00|23.42|23.12|23.44|23.14|23.44|23.14|23.42|23.12|0
1642564200000|2022-01-19 03:50:00|23.42|23.12|23.42|23.12|23.44|23.14|23.42|23.12|0
1642564500000|2022-01-19 03:55:00|23.4|23.1|23.42|23.12|23.42|23.12|23.4|23.1|1
1642564800000|2022-01-19 04:00:00|23.4|23.1|23.37|23.07|23.42|23.12|23.32|23.02|0
1642565100000|2022-01-19 04:05:00|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|0
1642565400000|2022-01-19 04:10:00|23.3|23|23.37|23.07|23.37|23.07|23.28|22.98|0
1642565700000|2022-01-19 04:15:00|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1642566300000|2022-01-19 04:25:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|0
1642566600000|2022-01-19 04:30:00|23.37|23.07|23.38|23.08|23.38|23.08|23.35|23.05|10
1642566900000|2022-01-19 04:35:00|23.3|23|23.38|23.08|23.4|23.1|23.28|22.98|0
1642567500000|2022-01-19 04:45:00|23.35|23.05|23.38|23.08|23.38|23.08|23.35|23.05|2
1642568100000|2022-01-19 04:55:00|23.41|23.11|23.57|23.27|23.57|23.27|23.33|23.03|9
1642568400000|2022-01-19 05:00:00|23.55|23.25|23.58|23.5|23.6|23.51|23.55|23.25|12
1642568700000|2022-01-19 05:05:00|23.55|23.3|23.59|23.51|23.62|23.51|23.55|23.3|32
1642569000000|2022-01-19 05:10:00|23.66|23.58|23.61|23.53|23.75|23.58|23.61|23.47|5
1642569300000|2022-01-19 05:15:00|23.62|23.37|23.59|23.51|23.62|23.53|23.59|23.37|9
1642569600000|2022-01-19 05:20:00|23.66|23.58|23.72|23.47|23.72|23.58|23.59|23.47|2
1642569900000|2022-01-19 05:25:00|23.66|23.58|23.72|23.47|23.72|23.58|23.66|23.47|0
1642570200000|2022-01-19 05:30:00|23.61|23.53|23.72|23.47|23.72|23.53|23.61|23.47|0
1642570500000|2022-01-19 05:35:00|23.66|23.58|23.72|23.47|23.77|23.58|23.58|23.33|6
1642570800000|2022-01-19 05:40:00|23.75|23.5|23.75|23.5|23.75|23.5|23.72|23.47|0
1642571400000|2022-01-19 05:50:00|23.72|23.47|23.72|23.47|23.72|23.53|23.61|23.4|6
1642571700000|2022-01-19 05:55:00|23.75|23.5|23.65|23.35|23.75|23.53|23.52|23.28|22
1642572000000|2022-01-19 06:00:00|23.63|23.33|23.63|23.33|23.68|23.38|23.6|23.3|0
1642572300000|2022-01-19 06:05:00|23.6|23.3|23.48|23.18|23.6|23.3|23.45|23.15|0
1642572600000|2022-01-19 06:10:00|23.46|23.16|23.43|23.13|23.46|23.16|23.43|23.13|0
1642572900000|2022-01-19 06:15:00|23.46|23.16|23.44|23.14|23.46|23.16|23.43|23.13|0
1642573200000|2022-01-19 06:20:00|23.43|23.13|23.44|23.14|23.44|23.14|23.43|23.13|0
1642573500000|2022-01-19 06:25:00|23.43|23.13|23.43|23.13|23.48|23.18|23.43|23.13|4
1642573800000|2022-01-19 06:30:00|23.46|23.16|23.58|23.28|23.58|23.28|23.43|23.13|0
1642574100000|2022-01-19 06:35:00|23.56|23.26|23.48|23.18|23.56|23.26|23.48|23.18|0
1642574400000|2022-01-19 06:40:00|23.51|23.21|23.45|23.15|23.53|23.23|23.43|23.13|0
1642574700000|2022-01-19 06:45:00|23.43|23.13|23.45|23.15|23.45|23.15|23.43|23.13|0
1642575000000|2022-01-19 06:50:00|23.36|23.11|23.43|23.13|23.45|23.15|23.36|23.11|0
1642575300000|2022-01-19 06:55:00|23.45|23.15|23.48|23.23|23.5|23.34|23.42|23.15|2
1642575600000|2022-01-19 07:00:00|23.46|23.21|23.4|23.32|23.54|23.46|23.35|23.21|24
1642575900000|2022-01-19 07:05:00|23.35|23.27|23.49|23.41|23.54|23.46|23.35|23.27|26
1642576200000|2022-01-19 07:10:00|23.52|23.44|23.47|23.39|23.59|23.51|23.44|23.36|55
1642576500000|2022-01-19 07:15:00|23.49|23.41|23.4|23.32|23.49|23.41|23.35|23.27|31
1642576800000|2022-01-19 07:20:00|23.42|23.34|23.5|23.42|23.52|23.44|23.42|23.34|35
1642577100000|2022-01-19 07:25:00|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|6
1642577400000|2022-01-19 07:30:00|23.55|23.47|23.45|23.37|23.55|23.47|23.45|23.37|1
1642577700000|2022-01-19 07:35:00|23.47|23.39|23.55|23.47|23.59|23.51|23.42|23.34|46
1642578000000|2022-01-19 07:40:00|23.54|23.46|23.59|23.51|23.64|23.56|23.47|23.39|99
1642578300000|2022-01-19 07:45:00|23.62|23.54|23.4|23.32|23.62|23.54|23.35|23.27|99
1642578600000|2022-01-19 07:50:00|23.42|23.34|23.4|23.32|23.5|23.42|23.4|23.32|31
1642578900000|2022-01-19 07:55:00|23.42|23.34|23.42|23.34|23.6|23.52|23.42|23.34|107
1642579200000|2022-01-19 08:00:00|23.45|23.37|23.45|23.37|23.59|23.51|23.3|23.22|191
1642579500000|2022-01-19 08:05:00|23.42|23.34|23.34|23.26|23.49|23.41|23.3|23.22|644
1642579800000|2022-01-19 08:10:00|23.32|23.24|23.39|23.31|23.39|23.31|23.29|23.21|398
1642580100000|2022-01-19 08:15:00|23.37|23.29|23.29|23.21|23.39|23.31|23.25|23.17|77
1642580400000|2022-01-19 08:20:00|23.27|23.19|23.3|23.22|23.35|23.27|23.24|23.16|245
1642580700000|2022-01-19 08:25:00|23.25|23.17|23.35|23.27|23.4|23.32|23.25|23.17|150
1642581000000|2022-01-19 08:30:00|23.38|23.3|23.3|23.22|23.4|23.32|23.25|23.17|339
1642581300000|2022-01-19 08:35:00|23.28|23.2|23.15|23.07|23.3|23.22|23.13|23.05|135
1642581600000|2022-01-19 08:40:00|23.16|23.08|23.16|23.08|23.2|23.12|23.13|23.05|122
1642581900000|2022-01-19 08:45:00|23.18|23.1|23.15|23.07|23.2|23.12|23.11|23.03|106
1642582200000|2022-01-19 08:50:00|23.11|23.03|23.01|22.93|23.2|23.12|23.01|22.93|279
1642582500000|2022-01-19 08:55:00|23.06|22.98|23.01|22.93|23.11|23.03|23.01|22.93|271
1642582800000|2022-01-19 09:00:00|23.06|22.98|23.01|22.93|23.08|23|22.96|22.88|134
1642583100000|2022-01-19 09:05:00|22.96|22.88|23.01|22.93|23.06|22.98|22.96|22.88|96
1642583400000|2022-01-19 09:10:00|23.06|22.98|23.06|22.98|23.06|22.98|23.01|22.93|41
1642583700000|2022-01-19 09:15:00|23.11|23.03|23.01|22.93|23.11|23.03|23.01|22.93|86
1642584000000|2022-01-19 09:20:00|23.06|22.98|23.06|22.98|23.1|23.02|23.01|22.93|110
1642584300000|2022-01-19 09:25:00|23.11|23.03|23.11|23.03|23.11|23.03|23.01|22.93|274
1642584600000|2022-01-19 09:30:00|23.06|22.98|23.01|22.93|23.16|23.08|23.01|22.93|158
1642584900000|2022-01-19 09:35:00|23.03|22.95|22.96|22.88|23.06|22.98|22.96|22.88|56
1642585200000|2022-01-19 09:40:00|22.91|22.83|22.86|22.78|22.96|22.88|22.81|22.73|424
1642585500000|2022-01-19 09:45:00|22.81|22.73|22.81|22.73|22.86|22.78|22.81|22.73|40
1642585800000|2022-01-19 09:50:00|22.83|22.75|22.76|22.68|22.86|22.78|22.76|22.68|95
1642586100000|2022-01-19 09:55:00|22.79|22.71|22.71|22.63|22.81|22.73|22.66|22.58|132
1642586400000|2022-01-19 10:00:00|22.76|22.68|22.74|22.66|22.81|22.73|22.71|22.63|417
1642586700000|2022-01-19 10:05:00|22.76|22.68|22.71|22.63|22.76|22.68|22.62|22.54|581
1642587000000|2022-01-19 10:10:00|22.76|22.68|22.81|22.73|22.86|22.78|22.71|22.63|1062
1642587300000|2022-01-19 10:15:00|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|99
1642587600000|2022-01-19 10:20:00|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|659
1642587900000|2022-01-19 10:25:00|22.81|22.73|22.81|22.73|22.86|22.78|22.81|22.73|73
1642588200000|2022-01-19 10:30:00|22.86|22.78|22.76|22.68|22.86|22.78|22.76|22.68|97
1642588500000|2022-01-19 10:35:00|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|91
1642588800000|2022-01-19 10:40:00|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|1181
1642589100000|2022-01-19 10:45:00|22.76|22.68|22.76|22.68|22.76|22.68|22.71|22.63|49
1642589400000|2022-01-19 10:50:00|||||||||11
1642589700000|2022-01-19 10:55:00|22.81|22.73|22.66|22.58|22.81|22.73|22.66|22.58|342
1642590000000|2022-01-19 11:00:00|22.71|22.63|22.62|22.54|22.71|22.63|22.57|22.49|438
1642590300000|2022-01-19 11:05:00|22.59|22.51|22.62|22.54|22.67|22.59|22.57|22.49|158
1642590600000|2022-01-19 11:10:00|22.66|22.58|22.67|22.59|22.67|22.59|22.62|22.54|84
1642590900000|2022-01-19 11:15:00|22.72|22.64|22.69|22.61|22.72|22.64|22.67|22.59|59
1642591200000|2022-01-19 11:20:00|22.72|22.64|22.77|22.69|22.81|22.73|22.72|22.64|131
1642591500000|2022-01-19 11:25:00|22.81|22.73|22.77|22.69|22.81|22.73|22.77|22.69|152
1642591800000|2022-01-19 11:30:00|22.79|22.71|22.77|22.69|22.81|22.73|22.77|22.69|17
1642592100000|2022-01-19 11:35:00|22.72|22.64|22.72|22.64|22.76|22.68|22.72|22.64|191
1642592400000|2022-01-19 11:40:00|22.76|22.68|22.77|22.69|22.77|22.69|22.72|22.64|32
1642592700000|2022-01-19 11:45:00|22.74|22.66|22.72|22.64|22.77|22.69|22.67|22.59|38
1642593000000|2022-01-19 11:50:00|22.69|22.61|22.51|22.43|22.72|22.64|22.47|22.39|863
1642593300000|2022-01-19 11:55:00|22.56|22.48|22.47|22.39|22.57|22.49|22.42|22.34|963
1642593600000|2022-01-19 12:00:00|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|79
1642593900000|2022-01-19 12:05:00|22.52|22.44|22.52|22.44|22.57|22.49|22.52|22.44|843
1642594200000|2022-01-19 12:10:00|22.47|22.39|22.52|22.44|22.57|22.49|22.47|22.39|60
1642594500000|2022-01-19 12:15:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|50
1642594800000|2022-01-19 12:20:00|22.54|22.46|22.57|22.49|22.62|22.54|22.54|22.46|24
1642595100000|2022-01-19 12:25:00|22.59|22.51|22.57|22.49|22.61|22.53|22.52|22.44|228
1642595400000|2022-01-19 12:30:00|22.54|22.46|22.49|22.41|22.57|22.49|22.47|22.39|135
1642595700000|2022-01-19 12:35:00|22.47|22.39|22.62|22.54|22.62|22.54|22.47|22.39|58
1642596000000|2022-01-19 12:40:00|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|130
1642596300000|2022-01-19 12:45:00|22.59|22.51|22.52|22.44|22.62|22.54|22.52|22.44|210
1642596600000|2022-01-19 12:50:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|3
1642596900000|2022-01-19 12:55:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|97
1642597200000|2022-01-19 13:00:00|22.47|22.39|22.47|22.39|22.52|22.44|22.42|22.34|44
1642597500000|2022-01-19 13:05:00|22.42|22.34|22.37|22.29|22.47|22.39|22.37|22.29|127
1642597800000|2022-01-19 13:10:00|22.35|22.27|22.37|22.29|22.42|22.34|22.35|22.27|131
1642598100000|2022-01-19 13:15:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|106
1642598400000|2022-01-19 13:20:00|22.33|22.25|22.32|22.24|22.37|22.29|22.32|22.24|65
1642598700000|2022-01-19 13:25:00|22.27|22.19|22.3|22.22|22.32|22.24|22.27|22.19|339
1642599000000|2022-01-19 13:30:00|22.32|22.24|22.37|22.29|22.42|22.34|22.27|22.19|317
1642599300000|2022-01-19 13:35:00|22.32|22.24|22.33|22.25|22.37|22.29|22.32|22.24|340
1642599600000|2022-01-19 13:40:00|22.32|22.24|22.43|22.35|22.43|22.35|22.28|22.2|168
1642599900000|2022-01-19 13:45:00|22.38|22.3|22.43|22.35|22.48|22.4|22.38|22.3|34
1642600200000|2022-01-19 13:50:00|22.4|22.32|22.43|22.35|22.43|22.35|22.33|22.25|48
1642600500000|2022-01-19 13:55:00|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|211
1642600800000|2022-01-19 14:00:00|22.43|22.35|22.53|22.45|22.53|22.45|22.38|22.3|98
1642601100000|2022-01-19 14:05:00|22.48|22.4|22.51|22.43|22.53|22.45|22.48|22.4|111
1642601400000|2022-01-19 14:10:00|22.53|22.45|22.51|22.43|22.53|22.45|22.48|22.4|158
1642601700000|2022-01-19 14:15:00|22.48|22.4|22.48|22.4|22.53|22.45|22.46|22.38|83
1642602000000|2022-01-19 14:20:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|155
1642602300000|2022-01-19 14:25:00|22.45|22.37|22.43|22.35|22.48|22.4|22.38|22.3|249
1642602600000|2022-01-19 14:30:00|22.41|22.33|22.58|22.5|22.63|22.55|22.38|22.3|1012
1642602900000|2022-01-19 14:35:00|22.55|22.47|22.43|22.35|22.63|22.55|22.38|22.3|900
1642603200000|2022-01-19 14:40:00|22.46|22.38|22.53|22.45|22.63|22.55|22.43|22.35|422
1642603500000|2022-01-19 14:45:00|22.51|22.43|22.56|22.48|22.58|22.5|22.38|22.3|576
1642603800000|2022-01-19 14:50:00|22.58|22.5|22.43|22.35|22.63|22.55|22.43|22.35|389
1642604100000|2022-01-19 14:55:00|22.41|22.33|22.39|22.31|22.46|22.38|22.38|22.3|268
1642604400000|2022-01-19 15:00:00|22.41|22.33|22.44|22.36|22.56|22.48|22.39|22.31|308
1642604700000|2022-01-19 15:05:00|22.46|22.38|22.63|22.55|22.68|22.6|22.46|22.38|253
1642605000000|2022-01-19 15:10:00|22.61|22.53|22.58|22.5|22.66|22.58|22.54|22.46|96
1642605300000|2022-01-19 15:15:00|22.59|22.51|22.68|22.6|22.78|22.7|22.58|22.5|503
1642605600000|2022-01-19 15:20:00|22.63|22.55|22.78|22.7|22.83|22.75|22.63|22.55|332
1642605900000|2022-01-19 15:25:00|22.83|22.75|22.88|22.8|22.88|22.8|22.8|22.72|430
1642606200000|2022-01-19 15:30:00|22.85|22.77|22.98|22.9|22.98|22.9|22.83|22.75|299
1642606500000|2022-01-19 15:35:00|23|22.92|23.03|22.95|23.03|22.95|22.93|22.85|574
1642606800000|2022-01-19 15:40:00|23.05|22.97|22.93|22.85|23.07|22.99|22.93|22.85|363
1642607100000|2022-01-19 15:45:00|22.95|22.87|23.03|22.95|23.08|23|22.93|22.85|362
1642607400000|2022-01-19 15:50:00|23|22.92|22.93|22.85|23.03|22.95|22.88|22.8|676
1642607700000|2022-01-19 15:55:00|22.95|22.87|22.93|22.85|23.03|22.95|22.88|22.8|483
1642608000000|2022-01-19 16:00:00|22.98|22.9|22.93|22.85|22.98|22.9|22.88|22.8|439
1642608300000|2022-01-19 16:05:00|22.95|22.87|22.98|22.9|23.03|22.95|22.93|22.85|135
1642608600000|2022-01-19 16:10:00|23|22.92|23.17|23.09|23.17|23.09|23|22.92|220
1642608900000|2022-01-19 16:15:00|23.15|23.07|23.17|23.09|23.27|23.19|23.12|23.04|610
1642609200000|2022-01-19 16:20:00|23.15|23.07|23.22|23.14|23.32|23.24|23.12|23.04|726
1642609500000|2022-01-19 16:25:00|23.25|23.17|23.07|22.99|23.27|23.19|23.03|22.95|1774
1642609800000|2022-01-19 16:30:00|23.05|22.97|23.17|23.09|23.17|23.09|22.97|22.89|233
1642610100000|2022-01-19 16:35:00|23.14|23.06|23.17|23.09|23.27|23.19|23.12|23.04|267
1642610400000|2022-01-19 16:40:00|23.19|23.11|23.12|23.04|23.27|23.19|23.08|23|135
1642610700000|2022-01-19 16:45:00|23.15|23.07|23.02|22.94|23.17|23.09|22.97|22.89|504
1642611000000|2022-01-19 16:50:00|23.07|22.99|22.83|22.75|23.07|22.99|22.83|22.75|129
1642611300000|2022-01-19 16:55:00|22.85|22.77|22.83|22.75|22.88|22.8|22.8|22.72|61
1642611600000|2022-01-19 17:00:00|22.78|22.7|22.71|22.63|22.78|22.7|22.63|22.55|43
1642611900000|2022-01-19 17:05:00|22.68|22.6|22.61|22.53|22.73|22.65|22.58|22.5|54
1642612200000|2022-01-19 17:10:00|22.63|22.55|22.49|22.41|22.63|22.55|22.49|22.41|69
1642612500000|2022-01-19 17:15:00|22.54|22.46|22.54|22.46|22.54|22.46|22.49|22.41|72
1642612800000|2022-01-19 17:20:00|22.49|22.41|22.44|22.36|22.54|22.46|22.39|22.31|80
1642613100000|2022-01-19 17:25:00|22.47|22.39|22.39|22.31|22.48|22.4|22.39|22.31|263
1642613400000|2022-01-19 17:30:00|22.34|22.26|22.39|22.31|22.39|22.31|22.29|22.21|203
1642613700000|2022-01-19 17:35:00|22.36|22.28|22.44|22.36|22.44|22.36|22.34|22.26|26
1642614000000|2022-01-19 17:40:00|22.39|22.31|22.41|22.33|22.49|22.41|22.39|22.31|61
1642614300000|2022-01-19 17:45:00|22.44|22.36|22.34|22.26|22.44|22.36|22.24|22.16|30
1642614600000|2022-01-19 17:50:00|22.32|22.24|22.44|22.36|22.44|22.36|22.29|22.21|13
1642614900000|2022-01-19 17:55:00|22.42|22.34|22.32|22.24|22.44|22.36|22.3|22.22|96
1642615200000|2022-01-19 18:00:00|22.3|22.22|22.29|22.21|22.45|22.37|22.29|22.21|45
1642615500000|2022-01-19 18:05:00|22.32|22.24|22.34|22.26|22.39|22.31|22.29|22.21|18
1642615800000|2022-01-19 18:10:00|22.32|22.24|22.29|22.21|22.34|22.26|22.27|22.19|36
1642616100000|2022-01-19 18:15:00|22.27|22.19|22.32|22.24|22.34|22.26|22.27|22.19|9
1642616400000|2022-01-19 18:20:00|22.34|22.26|22.34|22.26|22.39|22.31|22.29|22.21|91
1642616700000|2022-01-19 18:25:00|22.32|22.24|22.4|22.32|22.44|22.36|22.32|22.24|28
1642617000000|2022-01-19 18:30:00|22.42|22.34|22.35|22.27|22.45|22.37|22.3|22.22|23
1642617300000|2022-01-19 18:35:00|22.37|22.29|22.42|22.34|22.45|22.37|22.35|22.27|70
1642617600000|2022-01-19 18:40:00|22.45|22.37|22.4|22.32|22.45|22.37|22.39|22.31|0
1642617900000|2022-01-19 18:45:00|22.42|22.34|22.45|22.37|22.45|22.37|22.4|22.32|5
1642618200000|2022-01-19 18:50:00|22.49|22.41|22.39|22.31|22.49|22.41|22.39|22.31|53
1642618500000|2022-01-19 18:55:00|22.35|22.27|22.37|22.29|22.39|22.31|22.29|22.21|15
1642618800000|2022-01-19 19:00:00|22.39|22.31|22.39|22.31|22.42|22.34|22.32|22.24|26
1642619100000|2022-01-19 19:05:00|22.44|22.36|22.59|22.51|22.59|22.51|22.44|22.36|70
1642619400000|2022-01-19 19:10:00|22.6|22.52|22.69|22.61|22.72|22.64|22.6|22.52|41
1642619700000|2022-01-19 19:15:00|22.72|22.64|22.64|22.56|22.74|22.66|22.64|22.56|5
1642620000000|2022-01-19 19:20:00|22.66|22.58|22.71|22.63|22.79|22.71|22.64|22.56|11
1642620300000|2022-01-19 19:25:00|22.69|22.61|22.79|22.71|22.79|22.71|22.69|22.61|34
1642620600000|2022-01-19 19:30:00|22.81|22.73|22.79|22.71|22.82|22.74|22.74|22.66|38
1642620900000|2022-01-19 19:35:00|22.74|22.66|22.79|22.71|22.79|22.71|22.69|22.61|2
1642621200000|2022-01-19 19:40:00|22.77|22.69|22.64|22.56|22.79|22.71|22.64|22.56|13
1642621500000|2022-01-19 19:45:00|22.67|22.59|22.74|22.66|22.77|22.69|22.64|22.56|10
1642621800000|2022-01-19 19:50:00|22.69|22.61|22.69|22.61|22.74|22.66|22.64|22.56|7
1642622100000|2022-01-19 19:55:00|22.67|22.59|22.62|22.54|22.69|22.61|22.54|22.46|19
1642622400000|2022-01-19 20:00:00|22.64|22.56|22.69|22.61|22.72|22.64|22.59|22.51|1
1642622700000|2022-01-19 20:05:00|22.64|22.56|22.72|22.64|22.74|22.66|22.59|22.51|27
1642623000000|2022-01-19 20:10:00|22.74|22.66|22.57|22.49|22.74|22.66|22.54|22.46|5
1642623300000|2022-01-19 20:15:00|22.54|22.46|22.62|22.54|22.69|22.61|22.54|22.46|2
1642623600000|2022-01-19 20:20:00|22.59|22.51|22.62|22.54|22.67|22.59|22.57|22.49|3
1642623900000|2022-01-19 20:25:00|22.59|22.51|22.79|22.71|22.79|22.71|22.59|22.51|3
1642624200000|2022-01-19 20:30:00|22.81|22.73|22.99|22.91|23.01|22.93|22.77|22.69|27
1642624500000|2022-01-19 20:35:00|23.01|22.93|22.99|22.91|23.04|22.96|22.91|22.83|4
1642624800000|2022-01-19 20:40:00|23.01|22.93|22.86|22.78|23.01|22.93|22.84|22.76|12
1642625100000|2022-01-19 20:45:00|22.84|22.76|22.79|22.71|22.87|22.79|22.74|22.66|3
1642625400000|2022-01-19 20:50:00|22.84|22.76|22.94|22.86|23.04|22.96|22.84|22.76|73
1642625700000|2022-01-19 20:55:00|22.99|22.91|23.39|23.09|23.46|23.38|22.97|22.89|243
1642637700000|2022-01-20 00:15:00|23.36|23.11|23.3|23.05|23.36|23.16|23.18|22.88|0
1642638000000|2022-01-20 00:20:00|23.28|23.03|23.28|23.03|23.28|23.03|23.28|23.03|0
1642638600000|2022-01-20 00:30:00|23.29|23.04|23.18|22.88|23.29|23.09|23.17|22.88|0
1642638900000|2022-01-20 00:35:00|23.23|22.98|23.22|23.14|23.26|23.14|23.22|22.93|0
1642639500000|2022-01-20 00:45:00|23.26|23.01|23.33|23.08|23.33|23.08|23.23|22.93|0
1642639800000|2022-01-20 00:50:00|23.34|23.09|23.33|23.08|23.34|23.09|23.33|23.08|0
1642640400000|2022-01-20 01:00:00|23.24|22.94|23.12|22.87|23.24|23.11|23.11|22.86|2
1642640700000|2022-01-20 01:05:00|23.11|22.86|23.12|22.87|23.19|23|23.08|22.82|1
1642641000000|2022-01-20 01:10:00|23.31|22.82|23.34|23.09|23.34|23.09|23.19|22.82|3
1642641300000|2022-01-20 01:15:00|23.36|23.11|23.46|23.21|23.49|23.25|23.33|23.09|1
1642641600000|2022-01-20 01:20:00|23.45|23.37|23.46|23.21|23.58|23.41|23.45|23.21|5
1642641900000|2022-01-20 01:25:00|23.51|23.23|23.41|23.11|23.51|23.26|23.38|23.11|0
1642642200000|2022-01-20 01:30:00|23.36|23.08|23.36|23.11|23.41|23.11|23.33|23.08|0
1642642500000|2022-01-20 01:35:00|23.34|23.09|23.33|23.08|23.38|23.2|23.27|23.08|1
1642642800000|2022-01-20 01:40:00|23.34|23.09|23.34|23.04|23.41|23.16|23.31|23.01|0
1642643100000|2022-01-20 01:45:00|23.31|23.01|23.31|23.06|23.36|23.06|23.29|23.01|0
1642643700000|2022-01-20 01:55:00|23.33|23.08|23.36|23.11|23.38|23.22|23.27|23.08|7
1642644000000|2022-01-20 02:00:00|23.33|23.08|23.23|22.93|23.36|23.14|23.21|22.91|3
1642644300000|2022-01-20 02:05:00|23.21|22.91|23.23|22.93|23.23|22.93|23.21|22.91|0
1642644600000|2022-01-20 02:10:00|23.21|22.91|23.29|22.99|23.29|22.99|23.21|22.91|0
1642644900000|2022-01-20 02:15:00|23.26|22.96|23.26|22.96|23.29|22.99|23.21|22.96|0
1642645200000|2022-01-20 02:20:00|23.29|22.99|23.26|22.96|23.29|22.99|23.26|22.96|0
1642645500000|2022-01-20 02:25:00|23.29|22.99|23.29|22.99|23.29|22.99|23.26|22.96|0
1642645800000|2022-01-20 02:30:00|23.26|22.96|23.21|22.96|23.29|22.99|23.21|22.94|0
1642646100000|2022-01-20 02:35:00|23.26||23.21||23.26||23.21||0
1642646400000|2022-01-20 02:40:00|23.24|22.99|23.38|23.13|23.38|23.24|23.18|22.99|3
1642646700000|2022-01-20 02:45:00|23.4|23.15|23.41|23.16|23.41|23.16|23.4|23.15|3
1642647000000|2022-01-20 02:50:00|23.4|23.15|23.31|23.01|23.41|23.19|23.27|23.01|1
1642647300000|2022-01-20 02:55:00|23.33|23.03|23.31|23.01|23.33|23.03|23.29|22.99|0
1642647600000|2022-01-20 03:00:00|23.33|23.03|23.29|22.99|23.33|23.03|23.26|22.96|1
1642647900000|2022-01-20 03:05:00|23.26|22.96|23.29|22.99|23.29|22.99|23.24|22.94|0
1642648200000|2022-01-20 03:10:00|23.31|23.01|23.29|22.99|23.31|23.01|23.24|22.94|40
1642648500000|2022-01-20 03:15:00|23.26|22.96|23.14|22.84|23.29|22.99|23.1|22.8|80
1642648800000|2022-01-20 03:20:00|23.17|22.87|23.1|22.8|23.17|22.87|23.07|22.77|40
1642649100000|2022-01-20 03:25:00|23.12|22.82|23.12|22.82|23.12|22.82|23.07|22.77|0
1642649400000|2022-01-20 03:30:00|23.1|22.8|23.07|22.77|23.17|22.87|23.07|22.77|0
1642649700000|2022-01-20 03:35:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1642650000000|2022-01-20 03:40:00|23.1|22.8|23.05|22.75|23.1|22.8|23.02|22.72|0
1642650300000|2022-01-20 03:45:00|22.98|22.68|23|22.7|23|22.7|22.97|22.67|1
1642650600000|2022-01-20 03:50:00|22.98|22.68|22.9|22.6|23|22.7|22.9|22.6|0
1642650900000|2022-01-20 03:55:00|22.88|22.58|22.93|22.63|22.93|22.63|22.88|22.58|0
1642651200000|2022-01-20 04:00:00|22.9|22.6|22.88|22.58|22.9|22.6|22.83|22.53|0
1642651500000|2022-01-20 04:05:00|22.9|22.6|22.9|22.6|22.93|22.63|22.88|22.58|0
1642651800000|2022-01-20 04:10:00|22.88|22.58|22.91|22.61|22.93|22.63|22.88|22.58|0
1642652100000|2022-01-20 04:15:00|22.9|22.6|22.93|22.63|22.93|22.63|22.88|22.58|0
1642652400000|2022-01-20 04:20:00|22.91|22.61|22.93|22.63|22.93|22.63|22.9|22.6|0
1642652700000|2022-01-20 04:25:00|22.91|22.61|22.95|22.65|22.95|22.65|22.91|22.61|0
1642653000000|2022-01-20 04:30:00|22.93|22.63|22.9|22.6|22.95|22.65|22.88|22.58|0
1642653300000|2022-01-20 04:35:00|22.88|22.58|22.78|22.53|22.95|22.65|22.78|22.53|9
1642653600000|2022-01-20 04:40:00|22.79|22.49|22.79|22.54|22.79|22.54|22.74|22.48|0
1642653900000|2022-01-20 04:45:00|22.78|22.53|22.78|22.53|22.79|22.54|22.74|22.48|0
1642654200000|2022-01-20 04:50:00|22.79|22.49|22.78|22.53|22.79|22.53|22.74|22.49|0
1642654500000|2022-01-20 04:55:00|22.79|22.54|22.81|22.56|22.81|22.56|22.79|22.54|0
1642654800000|2022-01-20 05:00:00|22.79|22.54|22.75|22.67|22.81|22.67|22.65|22.46|0
1642655100000|2022-01-20 05:05:00|22.81|22.56|22.75|22.67|22.81|22.67|22.7|22.49|0
1642655400000|2022-01-20 05:10:00|22.73|22.65|22.75|22.67|22.81|22.67|22.7|22.56|0
1642655700000|2022-01-20 05:15:00|22.72|22.64|22.75|22.67|22.81|22.67|22.7|22.49|3
1642656000000|2022-01-20 05:20:00|22.93|22.68|22.93|22.63|22.93|22.68|22.86|22.61|3
1642656300000|2022-01-20 05:25:00|22.98|22.68|22.98|22.73|22.98|22.73|22.93|22.63|10
1642656600000|2022-01-20 05:30:00|23.01|22.76|22.93|22.68|23.03|22.82|22.89|22.63|1
1642656900000|2022-01-20 05:35:00|22.96|22.63|22.96|22.71|22.96|22.71|22.88|22.63|0
1642657200000|2022-01-20 05:40:00|22.88|22.63|22.93|22.68|22.96|22.77|22.85|22.63|0
1642657500000|2022-01-20 05:45:00|22.95|22.63|22.85|22.77|22.96|22.77|22.84|22.61|0
1642657800000|2022-01-20 05:50:00|22.96|22.71|22.84|22.76|22.96|22.77|22.8|22.61|0
1642658100000|2022-01-20 05:55:00|22.85|22.77|22.8|22.72|22.96|22.79|22.8|22.61|0
1642658400000|2022-01-20 06:00:00|22.91|22.66|22.8|22.72|22.91|22.77|22.8|22.61|0
1642658700000|2022-01-20 06:05:00|22.91|22.66|22.91|22.66|22.91|22.77|22.8|22.61|0
1642659000000|2022-01-20 06:10:00|22.8|22.72|22.86|22.61|22.91|22.77|22.75|22.61|0
1642659300000|2022-01-20 06:15:00|22.85|22.6|22.86|22.61|22.91|22.72|22.75|22.53|0
1642659600000|2022-01-20 06:20:00|22.81|22.56|22.8|22.72|22.91|22.72|22.75|22.56|0
1642659900000|2022-01-20 06:25:00|22.91|22.66|22.75|22.67|22.91|22.74|22.75|22.56|4
1642660200000|2022-01-20 06:30:00|22.86|22.61|22.81|22.56|22.86|22.69|22.7|22.49|1
1642660500000|2022-01-20 06:35:00|22.76|22.51|22.7|22.62|22.81|22.67|22.7|22.49|0
1642660800000|2022-01-20 06:40:00|22.81|22.56|22.81|22.56|22.81|22.62|22.7|22.48|0
1642661100000|2022-01-20 06:45:00|22.7|22.62|22.71|22.46|22.76|22.62|22.65|22.41|0
1642661400000|2022-01-20 06:50:00|22.76|22.51|22.71|22.46|22.76|22.57|22.65|22.44|0
1642661700000|2022-01-20 06:55:00|22.6|22.52|22.71|22.46|22.71|22.52|22.6|22.41|0
1642662000000|2022-01-20 07:00:00|22.6|22.52|22.56|22.48|22.71|22.55|22.56|22.46|29
1642662300000|2022-01-20 07:05:00|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|1
1642662600000|2022-01-20 07:10:00|22.58|22.5|22.53|22.45|22.58|22.5|22.43|22.35|109
1642662900000|2022-01-20 07:15:00|22.58|22.5|22.63|22.55|22.67|22.59|22.55|22.47|10
1642663200000|2022-01-20 07:20:00|22.61|22.53|22.67|22.59|22.67|22.59|22.61|22.53|1
1642663500000|2022-01-20 07:25:00|22.65|22.57|22.75|22.67|22.77|22.69|22.65|22.57|5
1642663800000|2022-01-20 07:30:00|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|1
1642664100000|2022-01-20 07:35:00|22.72|22.64|22.75|22.67|22.77|22.69|22.7|22.62|0
1642664400000|2022-01-20 07:40:00|22.72|22.64|22.65|22.57|22.74|22.66|22.63|22.55|0
1642664700000|2022-01-20 07:45:00|22.67|22.59|22.72|22.64|22.75|22.67|22.65|22.57|29
1642665000000|2022-01-20 07:50:00|22.74|22.66|22.75|22.67|22.77|22.69|22.72|22.64|11
1642665300000|2022-01-20 07:55:00|22.77|22.69|22.75|22.67|22.77|22.69|22.72|22.64|15
1642665600000|2022-01-20 08:00:00|22.72|22.64|22.72|22.64|22.82|22.74|22.67|22.59|270
1642665900000|2022-01-20 08:05:00|22.7|22.62|22.73|22.65|22.77|22.69|22.68|22.6|56
1642666200000|2022-01-20 08:10:00|22.76|22.68|22.93|22.85|22.98|22.9|22.76|22.68|125
1642666500000|2022-01-20 08:15:00|22.88|22.8|22.93|22.85|22.93|22.85|22.86|22.78|121
1642666800000|2022-01-20 08:20:00|22.89|22.81|22.98|22.9|23.03|22.95|22.89|22.81|335
1642667100000|2022-01-20 08:25:00|23.03|22.95|22.93|22.85|23.13|23.05|22.93|22.85|169
1642667400000|2022-01-20 08:30:00|22.98|22.9|22.84|22.76|23.03|22.95|22.84|22.76|279
1642667700000|2022-01-20 08:35:00|22.86|22.78|22.88|22.8|22.89|22.81|22.84|22.76|18
1642668000000|2022-01-20 08:40:00|22.89|22.81|22.93|22.85|22.98|22.9|22.84|22.76|152
1642668300000|2022-01-20 08:45:00|22.98|22.9|23.03|22.95|23.08|23|22.93|22.85|139
1642668600000|2022-01-20 08:50:00|23.01|22.93|22.93|22.85|23.03|22.95|22.93|22.85|348
1642668900000|2022-01-20 08:55:00|22.96|22.88|22.94|22.86|22.99|22.91|22.93|22.85|135
1642669200000|2022-01-20 09:00:00|22.93|22.85|22.99|22.91|22.99|22.91|22.89|22.81|471
1642669500000|2022-01-20 09:05:00|22.96|22.88|23.03|22.95|23.04|22.96|22.94|22.86|320
1642669800000|2022-01-20 09:10:00|23.04|22.96|22.99|22.91|23.13|23.05|22.98|22.9|72
1642670100000|2022-01-20 09:15:00|23.01|22.93|23.08|23|23.08|23|22.98|22.9|156
1642670400000|2022-01-20 09:20:00|23.06|22.98|23.08|23|23.13|23.05|22.98|22.9|88
1642670700000|2022-01-20 09:25:00|23.13|23.05|22.98|22.9|23.13|23.05|22.98|22.9|143
1642671000000|2022-01-20 09:30:00|22.96|22.88|22.89|22.81|22.98|22.9|22.88|22.8|157
1642671300000|2022-01-20 09:35:00|22.88|22.8|22.89|22.81|22.93|22.85|22.88|22.8|85
1642671600000|2022-01-20 09:40:00|22.88|22.8|22.94|22.86|22.94|22.86|22.88|22.8|27
1642671900000|2022-01-20 09:45:00|22.96|22.88|22.98|22.9|23.03|22.95|22.94|22.86|476
1642672200000|2022-01-20 09:50:00|22.94|22.86|22.93|22.85|22.98|22.9|22.93|22.85|10
1642672500000|2022-01-20 09:55:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|30
1642672800000|2022-01-20 10:00:00|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|131
1642673100000|2022-01-20 10:05:00|22.92|22.84|22.89|22.81|22.96|22.88|22.89|22.81|140
1642673400000|2022-01-20 10:10:00|22.92|22.84|22.94|22.86|22.94|22.86|22.89|22.81|25
1642673700000|2022-01-20 10:15:00|22.99|22.91|22.89|22.81|22.99|22.91|22.89|22.81|134
1642674000000|2022-01-20 10:20:00|22.94|22.86|22.84|22.76|22.94|22.86|22.84|22.76|46
1642674300000|2022-01-20 10:25:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|28
1642674600000|2022-01-20 10:30:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|58
1642674900000|2022-01-20 10:35:00|22.91|22.83|22.89|22.81|22.94|22.86|22.84|22.76|91
1642675200000|2022-01-20 10:40:00|22.87|22.79|22.82|22.74|22.87|22.79|22.79|22.71|45
1642675500000|2022-01-20 10:45:00|22.84|22.76|22.8|22.72|22.84|22.76|22.8|22.72|7
1642675800000|2022-01-20 10:50:00|22.75|22.67|22.75|22.67|22.8|22.72|22.75|22.67|95
1642676100000|2022-01-20 10:55:00|22.72|22.64|22.7|22.62|22.8|22.72|22.7|22.62|102
1642676400000|2022-01-20 11:00:00|22.72|22.64|22.67|22.59|22.75|22.67|22.62|22.54|189
1642676700000|2022-01-20 11:05:00|22.65|22.57|22.65|22.57|22.7|22.62|22.65|22.57|26
1642677000000|2022-01-20 11:10:00|22.62|22.54|22.69|22.61|22.69|22.61|22.6|22.52|227
1642677300000|2022-01-20 11:15:00|22.67|22.59|22.62|22.54|22.69|22.61|22.6|22.52|210
1642677600000|2022-01-20 11:20:00|22.64|22.56|22.64|22.56|22.64|22.56|22.59|22.51|60
1642677900000|2022-01-20 11:25:00|22.62|22.54|22.6|22.52|22.69|22.61|22.6|22.52|71
1642678200000|2022-01-20 11:30:00|22.64|22.56|22.69|22.61|22.69|22.61|22.6|22.52|80
1642678500000|2022-01-20 11:35:00|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|122
1642678800000|2022-01-20 11:40:00|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|21
1642679100000|2022-01-20 11:45:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|28
1642679400000|2022-01-20 11:50:00|22.67|22.59|22.69|22.61|22.72|22.64|22.64|22.56|42
1642679700000|2022-01-20 11:55:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|83
1642680000000|2022-01-20 12:00:00|22.72|22.64|22.64|22.56|22.74|22.66|22.64|22.56|87
1642680300000|2022-01-20 12:05:00|22.67|22.59|22.67|22.59|22.69|22.61|22.64|22.56|19
1642680600000|2022-01-20 12:10:00|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|36
1642680900000|2022-01-20 12:15:00|22.64|22.56|22.74|22.66|22.74|22.66|22.64|22.56|27
1642681200000|2022-01-20 12:20:00|22.7|22.62|22.72|22.64|22.75|22.67|22.7|22.62|22
1642681500000|2022-01-20 12:25:00|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|27
1642681800000|2022-01-20 12:30:00|22.73|22.65|22.75|22.67|22.8|22.72|22.7|22.62|44
1642682100000|2022-01-20 12:35:00|22.8|22.72|22.81|22.73|22.81|22.73|22.75|22.67|57
1642682400000|2022-01-20 12:40:00|22.85|22.77|22.81|22.73|22.85|22.77|22.81|22.73|206
1642682700000|2022-01-20 12:45:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|26
1642683000000|2022-01-20 12:50:00|22.78|22.7|22.71|22.63|22.81|22.73|22.71|22.63|49
1642683300000|2022-01-20 12:55:00|22.76|22.68|22.68|22.6|22.76|22.68|22.66|22.58|68
1642683600000|2022-01-20 13:00:00|22.71|22.63|22.68|22.6|22.76|22.68|22.66|22.58|309
1642683900000|2022-01-20 13:05:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|581
1642684200000|2022-01-20 13:10:00|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|75
1642684500000|2022-01-20 13:15:00|22.68|22.6|22.71|22.63|22.76|22.68|22.66|22.58|51
1642684800000|2022-01-20 13:20:00|22.68|22.6|22.71|22.63|22.71|22.63|22.66|22.58|58
1642685100000|2022-01-20 13:25:00|22.68|22.6|22.68|22.6|22.71|22.63|22.66|22.58|68
1642685400000|2022-01-20 13:30:00|22.66|22.58|22.56|22.48|22.71|22.63|22.51|22.43|418
1642685700000|2022-01-20 13:35:00|22.61|22.53|22.66|22.58|22.71|22.63|22.56|22.48|1322
1642686000000|2022-01-20 13:40:00|22.64|22.56|22.61|22.53|22.66|22.58|22.61|22.53|57
1642686300000|2022-01-20 13:45:00|22.59|22.51|22.56|22.48|22.61|22.53|22.56|22.48|29
1642686600000|2022-01-20 13:50:00|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|126
1642686900000|2022-01-20 13:55:00|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|82
1642687200000|2022-01-20 14:00:00|22.59|22.51|22.56|22.48|22.61|22.53|22.56|22.48|103
1642687500000|2022-01-20 14:05:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|163
1642687800000|2022-01-20 14:10:00|22.51|22.43|22.54|22.46|22.56|22.48|22.51|22.43|91
1642688100000|2022-01-20 14:15:00|22.56|22.48|22.56|22.48|22.56|22.48|22.52|22.44|76
1642688400000|2022-01-20 14:20:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|517
1642688700000|2022-01-20 14:25:00|22.54|22.46|22.57|22.49|22.62|22.54|22.54|22.46|246
1642689000000|2022-01-20 14:30:00|22.62|22.54|22.57|22.49|22.62|22.54|22.47|22.39|563
1642689300000|2022-01-20 14:35:00|22.54|22.46|22.54|22.46|22.62|22.54|22.48|22.4|577
1642689600000|2022-01-20 14:40:00|22.52|22.44|22.42|22.34|22.57|22.49|22.37|22.29|508
1642689900000|2022-01-20 14:45:00|22.38|22.3|22.42|22.34|22.47|22.39|22.37|22.29|1021
1642690200000|2022-01-20 14:50:00|22.44|22.36|22.33|22.25|22.47|22.39|22.32|22.24|457
1642690500000|2022-01-20 14:55:00|22.35|22.27|22.18|22.1|22.42|22.34|22.18|22.1|334
1642690800000|2022-01-20 15:00:00|22.2|22.12|22.18|22.1|22.28|22.2|22.13|22.05|1718
1642691100000|2022-01-20 15:05:00|22.13|22.05|21.95|21.87|22.18|22.1|21.95|21.87|1336
1642691400000|2022-01-20 15:10:00|21.94|21.86|22.01|21.93|22.04|21.96|21.94|21.86|2097
1642691700000|2022-01-20 15:15:00|21.99|21.91|22.13|22.05|22.13|22.05|21.99|21.91|1291
1642692000000|2022-01-20 15:20:00|22.1|22.02|22.03|21.95|22.13|22.05|22.03|21.95|166
1642692300000|2022-01-20 15:25:00|22.06|21.98|22.03|21.95|22.13|22.05|22.03|21.95|171
1642692600000|2022-01-20 15:30:00|22.01|21.93|22.03|21.95|22.03|21.95|21.94|21.86|702
1642692900000|2022-01-20 15:35:00|22.01|21.93|21.98|21.9|22.03|21.95|21.96|21.88|252
1642693200000|2022-01-20 15:40:00|21.99|21.91|21.99|21.91|21.99|21.91|21.94|21.86|135
1642693500000|2022-01-20 15:45:00|22.03|21.95|21.94|21.86|22.03|21.95|21.93|21.85|550
1642693800000|2022-01-20 15:50:00|21.98|21.9|21.91|21.83|21.98|21.9|21.91|21.83|114
1642694100000|2022-01-20 15:55:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|123
1642694400000|2022-01-20 16:00:00|21.88|21.8|21.88|21.8|21.88|21.8|21.84|21.76|283
1642694700000|2022-01-20 16:05:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|325
1642695000000|2022-01-20 16:10:00|21.89|21.81|21.98|21.9|22.03|21.95|21.84|21.76|706
1642695300000|2022-01-20 16:15:00|22.01|21.93|21.96|21.88|22.03|21.95|21.94|21.86|417
1642695600000|2022-01-20 16:20:00|21.98|21.9|21.99|21.91|22.03|21.95|21.94|21.86|1118
1642695900000|2022-01-20 16:25:00|21.98|21.9|21.89|21.81|21.99|21.91|21.89|21.81|1240
1642696200000|2022-01-20 16:30:00|21.86|21.78|21.89|21.81|21.94|21.86|21.84|21.76|536
1642696500000|2022-01-20 16:35:00|21.84|21.76|21.88|21.8|21.94|21.86|21.84|21.76|249
1642696800000|2022-01-20 16:40:00|21.89|21.81|22.03|21.95|22.03|21.95|21.88|21.8|252
1642697100000|2022-01-20 16:45:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|191
1642697400000|2022-01-20 16:50:00|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|79
1642697700000|2022-01-20 16:55:00|21.99|21.91|21.98|21.9|22.03|21.95|21.89|21.81|50
1642698000000|2022-01-20 17:00:00|21.96|21.88|21.93|21.85|21.96|21.88|21.91|21.83|33
1642698300000|2022-01-20 17:05:00|21.94|21.86|21.99|21.91|22.03|21.95|21.93|21.85|100
1642698600000|2022-01-20 17:10:00|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|29
1642698900000|2022-01-20 17:15:00|21.99|21.91|22.08|22|22.08|22|21.99|21.91|5
1642699200000|2022-01-20 17:20:00|22.06|21.98|21.98|21.9|22.06|21.98|21.98|21.9|6
1642699500000|2022-01-20 17:25:00|22.01|21.93|21.94|21.86|22.04|21.96|21.94|21.86|8
1642699800000|2022-01-20 17:30:00|21.96|21.88|21.94|21.86|21.96|21.88|21.89|21.81|4
1642700100000|2022-01-20 17:35:00|21.91|21.83|21.99|21.91|21.99|21.91|21.91|21.83|4
1642700400000|2022-01-20 17:40:00|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|0
1642700700000|2022-01-20 17:45:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|4
1642701000000|2022-01-20 17:50:00|22.01|21.93|22.09|22.01|22.09|22.01|21.99|21.91|5
1642701300000|2022-01-20 17:55:00|22.11|22.03|22.09|22.01|22.18|22.1|22.09|22.01|25
1642701600000|2022-01-20 18:00:00|22.11|22.03|22.16|22.08|22.19|22.11|22.09|22.01|15
1642701900000|2022-01-20 18:05:00|22.18|22.1|22.19|22.11|22.23|22.15|22.14|22.06|28
1642702200000|2022-01-20 18:10:00|22.21|22.13|22.14|22.06|22.21|22.13|22.09|22.01|7
1642702500000|2022-01-20 18:15:00|22.16|22.08|22.19|22.11|22.23|22.15|22.14|22.06|26
1642702800000|2022-01-20 18:20:00|22.21|22.13|22.19|22.11|22.21|22.13|22.14|22.06|0
1642703100000|2022-01-20 18:25:00|22.18|22.1|22.18|22.1|22.18|22.1|22.09|22.01|14
1642703400000|2022-01-20 18:30:00|22.16|22.08|22.16|22.08|22.23|22.15|22.09|22.01|20
1642703700000|2022-01-20 18:35:00|22.14|22.06|22.09|22.01|22.19|22.11|22.06|21.98|2
1642704000000|2022-01-20 18:40:00|22.07|21.99|22.11|22.03|22.13|22.05|22.04|21.96|23
1642704300000|2022-01-20 18:45:00|22.09|22.01|22.12|22.04|22.19|22.11|22.04|21.96|3
1642704600000|2022-01-20 18:50:00|22.14|22.06|22.04|21.96|22.14|22.06|22.04|21.96|0
1642704900000|2022-01-20 18:55:00|22.07|21.99|22.14|22.06|22.17|22.09|22.04|21.96|4
1642705200000|2022-01-20 19:00:00|22.12|22.04|22|21.92|22.14|22.06|21.97|21.89|16
1642705500000|2022-01-20 19:05:00|22.02|21.94|22.05|21.97|22.1|22.02|22.02|21.94|7
1642705800000|2022-01-20 19:10:00|22.07|21.99|22.27|22.19|22.29|22.21|22.02|21.94|16
1642706100000|2022-01-20 19:15:00|22.29|22.21|22.3|22.22|22.36|22.28|22.22|22.14|20
1642706400000|2022-01-20 19:20:00|22.29|22.21|22.34|22.26|22.39|22.31|22.27|22.19|6
1642706700000|2022-01-20 19:25:00|22.32|22.24|22.39|22.31|22.39|22.31|22.29|22.21|26
1642707000000|2022-01-20 19:30:00|22.4|22.32|22.44|22.36|22.49|22.41|22.39|22.31|59
1642707300000|2022-01-20 19:35:00|22.42|22.34|22.49|22.41|22.51|22.43|22.42|22.34|10
1642707600000|2022-01-20 19:40:00|22.52|22.44|22.54|22.46|22.57|22.49|22.49|22.41|11
1642707900000|2022-01-20 19:45:00|22.52|22.44|22.54|22.46|22.64|22.56|22.49|22.41|59
1642708200000|2022-01-20 19:50:00|22.52|22.44|22.5|22.42|22.59|22.51|22.5|22.42|12
1642708500000|2022-01-20 19:55:00|22.47|22.39|22.52|22.44|22.55|22.47|22.45|22.37|13
1642708800000|2022-01-20 20:00:00|22.5|22.42|22.64|22.56|22.64|22.56|22.47|22.39|4
1642709100000|2022-01-20 20:05:00|22.62|22.54|22.83|22.75|22.83|22.75|22.59|22.51|48
1642709400000|2022-01-20 20:10:00|22.78|22.7|22.93|22.85|22.93|22.85|22.71|22.63|90
1642709700000|2022-01-20 20:15:00|22.9|22.82|22.85|22.77|22.97|22.89|22.83|22.75|66
1642710000000|2022-01-20 20:20:00|22.87|22.79|23.12|23.04|23.12|23.04|22.87|22.79|111
1642710300000|2022-01-20 20:25:00|23.11|23.03|23.26|23.18|23.3|23.22|23.11|23.03|428
1642710600000|2022-01-20 20:30:00|23.31|23.23|23.23|23.15|23.36|23.28|23.16|23.08|74
1642710900000|2022-01-20 20:35:00|23.26|23.18|23.36|23.28|23.51|23.43|23.24|23.16|22
1642711200000|2022-01-20 20:40:00|23.34|23.26|23.47|23.39|23.47|23.39|23.28|23.2|12
1642711500000|2022-01-20 20:45:00|23.5|23.42|23.7|23.62|23.72|23.64|23.5|23.42|86
1642711800000|2022-01-20 20:50:00|23.75|23.67|24.06|23.98|24.17|24.03|23.6|23.52|141
1642712100000|2022-01-20 20:55:00|24.09|24.01|24.03|23.95|24.18|24.1|23.92|23.84|341
1642724100000|2022-01-21 00:15:00|24.13|24.05|24.18|24.1|24.28|24.13|23.97|23.67|2
1642724400000|2022-01-21 00:20:00|24.21|24.13|24.09|24.01|24.21|24.13|24.03|23.73|9
1642724700000|2022-01-21 00:25:00|24.22|23.97|24.2|23.95|24.22|23.97|23.99|23.69|9
1642725000000|2022-01-21 00:30:00|24.19|23.94|24.5|24.2|24.5|24.2|24.04|23.74|11
1642725300000|2022-01-21 00:35:00|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1642725600000|2022-01-21 00:40:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1642725900000|2022-01-21 00:45:00|24.51|24.21|24.49|24.19|24.54|24.24|24.46|24.16|11
1642726200000|2022-01-21 00:50:00|24.48|24.18|24.54|24.24|24.54|24.24|24.48|24.18|0
1642726500000|2022-01-21 00:55:00|24.52|24.22|24.58|24.28|24.58|24.28|24.51|24.21|1
1642726800000|2022-01-21 01:00:00|24.55|24.25|24.58|24.28|24.58|24.28|24.5|24.2|0
1642727100000|2022-01-21 01:05:00|24.55|24.25|24.61|24.36|24.63|24.38|24.55|24.25|0
1642727400000|2022-01-21 01:10:00|24.63|24.38|24.76|24.46|24.79|24.69|24.63|24.38|9
1642727700000|2022-01-21 01:15:00|24.73|24.43|24.71|24.46|24.76|24.49|24.71|24.41|0
1642728000000|2022-01-21 01:20:00|24.72|24.41|24.65|24.4|24.72|24.46|24.52|24.38|0
1642728300000|2022-01-21 01:25:00|24.64|24.39|24.41|24.11|24.64|24.42|24.41|24.11|7
1642728600000|2022-01-21 01:30:00|24.43|24.16|24.46|24.16|24.46|24.2|24.41|24.11|0
1642728900000|2022-01-21 01:35:00|24.47|24.17|24.63|24.33|24.63|24.33|24.46|24.16|3
1642729200000|2022-01-21 01:40:00|24.65|24.35|24.72|24.42|24.79|24.51|24.62|24.32|2
1642729500000|2022-01-21 01:45:00|24.59|24.34|24.8|24.5|24.8|24.55|24.57|24.34|5
1642729800000|2022-01-21 01:50:00|24.78|24.48|24.63|24.33|24.8|24.55|24.63|24.33|0
1642730100000|2022-01-21 01:55:00|24.65|24.35|24.6|24.3|24.72|24.42|24.55|24.25|0
1642730400000|2022-01-21 02:00:00|24.58|24.28|24.5|24.2|24.6|24.3|24.5|24.2|0
1642730700000|2022-01-21 02:05:00|24.48|24.18|24.48|24.18|24.53|24.23|24.34|24.09|0
1642731000000|2022-01-21 02:10:00|24.46|24.16|24.48|24.18|24.5|24.2|24.45|24.15|0
1642731300000|2022-01-21 02:15:00|24.46|24.16|24.6|24.3|24.6|24.3|24.46|24.16|0
1642731600000|2022-01-21 02:20:00|24.57|24.27|24.51|24.21|24.6|24.3|24.51|24.21|0
1642731900000|2022-01-21 02:25:00|24.53|24.23|24.53|24.23|24.56|24.26|24.51|24.21|0
1642732200000|2022-01-21 02:30:00|24.56|24.26|24.58|24.28|24.58|24.28|24.53|24.23|0
1642732500000|2022-01-21 02:35:00|24.59|24.29|24.59|24.29|24.59|24.29|24.56|24.26|0
1642732800000|2022-01-21 02:40:00|24.58|24.28|24.71|24.41|24.71|24.41|24.58|24.28|0
1642733100000|2022-01-21 02:45:00|24.73|24.46|24.95|24.65|25.02|24.72|24.71|24.46|11
1642733400000|2022-01-21 02:50:00|24.93|24.63|24.92|24.62|24.98|24.68|24.9|24.6|0
1642733700000|2022-01-21 02:55:00|24.9|24.6|24.85|24.55|24.9|24.6|24.83|24.53|0
1642734000000|2022-01-21 03:00:00|24.83|24.53|24.85|24.55|24.9|24.6|24.8|24.5|5
1642734300000|2022-01-21 03:05:00|24.87|24.57|24.89|24.59|24.92|24.62|24.82|24.52|0
1642734600000|2022-01-21 03:10:00|24.87|24.57|24.89|24.59|24.92|24.62|24.87|24.57|0
1642734900000|2022-01-21 03:15:00|24.85|24.55|24.89|24.59|24.92|24.62|24.82|24.52|18
1642735200000|2022-01-21 03:20:00|24.78|24.48|24.9|24.65|24.92|24.67|24.78|24.48|0
1642735500000|2022-01-21 03:25:00|24.91|24.6|24.97|24.72|24.98|24.73|24.9|24.6|3
1642735800000|2022-01-21 03:30:00|24.95|24.7|25.09|24.79|25.19|24.89|24.95|24.7|3
1642736100000|2022-01-21 03:35:00|25.11|24.81|25.14|24.84|25.14|24.84|24.98|24.68|10
1642736400000|2022-01-21 03:40:00|25.12|24.82|25.09|24.79|25.14|24.84|24.98|24.68|0
1642736700000|2022-01-21 03:45:00|25.07|24.77|25.04|24.79|25.1|24.8|25|24.72|11
1642737000000|2022-01-21 03:50:00|25.05|24.8|25.05|24.75|25.05|24.8|24.95|24.65|0
1642737300000|2022-01-21 03:55:00|25|24.74|25|24.7|25.05|24.79|25|24.7|0
1642737600000|2022-01-21 04:00:00|24.97|24.67|24.9|24.6|24.97|24.67|24.88|24.58|0
1642737900000|2022-01-21 04:05:00|24.88|24.58|24.8|24.5|24.9|24.6|24.78|24.48|0
1642738200000|2022-01-21 04:10:00|24.83|24.53|24.87|24.57|24.87|24.57|24.78|24.48|0
1642738500000|2022-01-21 04:15:00|24.9|24.6|24.92|24.62|24.92|24.62|24.87|24.57|10
1642738800000|2022-01-21 04:20:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1642739100000|2022-01-21 04:25:00|24.9|24.6|24.9|24.6|24.94|24.64|24.83|24.53|0
1642739400000|2022-01-21 04:30:00|24.92|24.62|24.92|24.62|24.94|24.64|24.79|24.49|0
1642739700000|2022-01-21 04:35:00|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1642740000000|2022-01-21 04:40:00|24.92|24.62|24.92|24.62|24.94|24.64|24.9|24.6|0
1642740300000|2022-01-21 04:45:00|24.94|24.64|24.95|24.65|24.95|24.65|24.94|24.64|0
1642740600000|2022-01-21 04:50:00|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1642740900000|2022-01-21 04:55:00|24.93|24.63|24.92|24.62|24.95|24.65|24.81|24.51|0
1642741200000|2022-01-21 05:00:00|24.94|24.64|24.9|24.6|24.94|24.64|24.9|24.6|0
1642741500000|2022-01-21 05:05:00|24.92|24.62|24.9|24.6|24.95|24.65|24.88|24.58|1
1642741800000|2022-01-21 05:10:00|24.88|24.58|24.92|24.62|24.92|24.62|24.88|24.58|0
1642742100000|2022-01-21 05:15:00|24.95|24.65|24.95|24.65|24.95|24.65|24.93|24.63|0
1642742400000|2022-01-21 05:20:00|24.93|24.63|24.9|24.6|24.95|24.65|24.88|24.58|0
1642742700000|2022-01-21 05:25:00|24.92|24.62|24.92|24.62|24.92|24.62|24.88|24.58|0
1642743000000|2022-01-21 05:30:00|24.9|24.6|24.88|24.58|24.92|24.62|24.85|24.55|0
1642743300000|2022-01-21 05:35:00|24.85|24.55|24.83|24.53|24.88|24.58|24.81|24.51|2
1642743600000|2022-01-21 05:40:00|24.85|24.55|24.66|24.41|24.85|24.55|24.66|24.41|0
1642743900000|2022-01-21 05:45:00|24.64|24.39|24.66|24.41|24.66|24.41|24.64|24.39|0
1642744200000|2022-01-21 05:50:00|24.64|24.39|24.62|24.54|24.71|24.55|24.58|24.39|0
1642744500000|2022-01-21 05:55:00|24.64|24.39|24.78|24.53|24.83|24.64|24.58|24.39|0
1642744800000|2022-01-21 06:00:00|24.67|24.59|24.79|24.54|24.93|24.74|24.67|24.51|33
1642745100000|2022-01-21 06:05:00|24.69|24.61|24.81|24.56|24.84|24.61|24.69|24.54|7
1642745400000|2022-01-21 06:10:00|24.79|24.54|24.81|24.56|24.84|24.59|24.77|24.51|0
1642745700000|2022-01-21 06:15:00|24.82|24.52|24.81|24.51|24.82|24.56|24.76|24.51|0
1642746000000|2022-01-21 06:20:00|24.76|24.56|24.66|24.41|24.81|24.56|24.64|24.39|0
1642746300000|2022-01-21 06:25:00|24.64|24.39|24.68|24.43|24.68|24.49|24.57|24.38|0
1642746600000|2022-01-21 06:30:00|24.66|24.41|24.54|24.29|24.68|24.47|24.48|24.29|5
1642746900000|2022-01-21 06:35:00|24.56|24.31|24.41|24.33|24.61|24.36|24.41|24.29|50
1642747200000|2022-01-21 06:40:00|24.56|24.31|24.55|24.3|24.56|24.35|24.36|24.24|7
1642747500000|2022-01-21 06:45:00|24.53|24.28|24.35|24.1|24.56|24.3|24.24|23.97|158
1642747800000|2022-01-21 06:50:00|24.39|24.14|24.54|24.24|24.65|24.35|24.39|24.11|2
1642748100000|2022-01-21 06:55:00|24.56|24.26|24.37|24.12|24.58|24.34|24.37|24.12|1
1642748400000|2022-01-21 07:00:00|24.47|24.39|24.62|24.54|24.62|24.54|24.47|24.32|49
1642748700000|2022-01-21 07:05:00|24.64|24.56|24.3|24.22|24.71|24.63|24.29|24.19|77
1642749000000|2022-01-21 07:10:00|24.29|24.21|24.2|24.12|24.35|24.27|24.2|24.12|58
1642749300000|2022-01-21 07:15:00|24.25|24.17|24.22|24.14|24.35|24.27|24.2|24.12|103
1642749600000|2022-01-21 07:20:00|24.25|24.17|24.17|24.09|24.25|24.17|24.15|24.07|27
1642749900000|2022-01-21 07:25:00|24.18|24.1|24.03|23.95|24.18|24.1|24|23.92|3
1642750200000|2022-01-21 07:30:00|24.01|23.93|24.19|24.11|24.2|24.12|24.01|23.93|71
1642750500000|2022-01-21 07:35:00|24.2|24.12|24.29|24.21|24.32|24.24|24.15|24.07|18
1642750800000|2022-01-21 07:40:00|24.27|24.19|24.22|24.14|24.27|24.19|24.15|24.07|17
1642751100000|2022-01-21 07:45:00|24.2|24.12|24.16|24.08|24.32|24.24|24.15|24.07|10
1642751400000|2022-01-21 07:50:00|24.13|24.05|24.16|24.08|24.16|24.08|24.11|24.03|0
1642751700000|2022-01-21 07:55:00|24.15|24.07|24.15|24.07|24.23|24.15|24.13|24.05|26
1642752000000|2022-01-21 08:00:00|24.16|24.08|24.05|23.97|24.29|24.21|24.05|23.97|326
1642752300000|2022-01-21 08:05:00|24.09|24.01|23.91|23.83|24.09|24.01|23.82|23.74|632
1642752600000|2022-01-21 08:10:00|23.93|23.85|24.02|23.94|24.02|23.94|23.78|23.7|632
1642752900000|2022-01-21 08:15:00|24.07|23.99|24.04|23.96|24.11|24.03|23.97|23.89|261
1642753200000|2022-01-21 08:20:00|24.06|23.98|24.09|24.01|24.16|24.08|23.97|23.89|195
1642753500000|2022-01-21 08:25:00|24.11|24.03|23.97|23.89|24.11|24.03|23.92|23.84|381
1642753800000|2022-01-21 08:30:00|24.01|23.93|23.99|23.91|24.14|24.06|23.96|23.88|727
1642754100000|2022-01-21 08:35:00|24.01|23.93|24.11|24.03|24.16|24.08|23.92|23.84|288
1642754400000|2022-01-21 08:40:00|24.14|24.06|24.16|24.08|24.19|24.11|24.04|23.96|210
1642754700000|2022-01-21 08:45:00|24.21|24.13|24.16|24.08|24.31|24.23|24.11|24.03|308
1642755000000|2022-01-21 08:50:00|24.18|24.1|24.11|24.03|24.21|24.13|24.11|24.03|534
1642755300000|2022-01-21 08:55:00|24.06|23.98|24.01|23.93|24.11|24.03|23.96|23.88|254
1642755600000|2022-01-21 09:00:00|24.06|23.98|24.11|24.03|24.16|24.08|24.01|23.93|330
1642755900000|2022-01-21 09:05:00|24.1|24.02|24.2|24.12|24.25|24.17|24.05|23.97|254
1642756200000|2022-01-21 09:10:00|24.25|24.17|24.39|24.31|24.39|24.31|24.2|24.12|915
1642756500000|2022-01-21 09:15:00|24.35|24.27|24.3|24.22|24.4|24.32|24.3|24.22|2192
1642756800000|2022-01-21 09:20:00|24.35|24.27|24.3|24.22|24.35|24.27|24.2|24.12|544
1642757100000|2022-01-21 09:25:00|24.28|24.2|24.2|24.12|24.3|24.22|24.2|24.12|120
1642757400000|2022-01-21 09:30:00|24.25|24.17|24.25|24.17|24.25|24.17|24.15|24.07|82
1642757700000|2022-01-21 09:35:00|24.2|24.12|24.25|24.17|24.32|24.24|24.2|24.12|167
1642758000000|2022-01-21 09:40:00|24.29|24.21|24.15|24.07|24.3|24.22|24.1|24.02|57
1642758300000|2022-01-21 09:45:00|24.1|24.02|24.05|23.97|24.1|24.02|24.05|23.97|66
1642758600000|2022-01-21 09:50:00|24|23.92|24.05|23.97|24.05|23.97|24|23.92|185
1642758900000|2022-01-21 09:55:00|24.1|24.02|24.1|24.02|24.15|24.07|24.1|24.02|313
1642759200000|2022-01-21 10:00:00|24.13|24.05|24.25|24.17|24.25|24.17|24.1|24.02|265
1642759500000|2022-01-21 10:05:00|24.24|24.16|24.25|24.17|24.25|24.17|24.15|24.07|193
1642759800000|2022-01-21 10:10:00|24.22|24.14|24.2|24.12|24.22|24.14|24.16|24.08|136
1642760100000|2022-01-21 10:15:00|24.18|24.1|24.02|23.94|24.2|24.12|24.01|23.93|487
1642760400000|2022-01-21 10:20:00|23.97|23.89|24.07|23.99|24.07|23.99|23.92|23.84|370
1642760700000|2022-01-21 10:25:00|24.09|24.01|24.07|23.99|24.12|24.04|24.07|23.99|155
1642761000000|2022-01-21 10:30:00|24.09|24.01|24.07|23.99|24.12|24.04|24.07|23.99|66
1642761300000|2022-01-21 10:35:00|24.05|23.97|24.02|23.94|24.07|23.99|24.02|23.94|60
1642761600000|2022-01-21 10:40:00|24|23.92|23.97|23.89|24.02|23.94|23.97|23.89|71
1642761900000|2022-01-21 10:45:00|23.95|23.87|24.02|23.94|24.07|23.99|23.92|23.84|232
1642762200000|2022-01-21 10:50:00|23.98|23.9|24.07|23.99|24.07|23.99|23.98|23.9|212
1642762500000|2022-01-21 10:55:00|24.1|24.02|24.03|23.95|24.12|24.04|24|23.92|59
1642762800000|2022-01-21 11:00:00|24.08|24|24.03|23.95|24.08|24|23.98|23.9|90
1642763100000|2022-01-21 11:05:00|24|23.92|24.27|24.19|24.31|24.23|23.98|23.9|230
1642763400000|2022-01-21 11:10:00|24.26|24.18|24.31|24.23|24.36|24.28|24.26|24.18|214
1642763700000|2022-01-21 11:15:00|24.34|24.26|24.45|24.37|24.5|24.42|24.31|24.23|239
1642764000000|2022-01-21 11:20:00|24.41|24.33|24.5|24.42|24.5|24.42|24.4|24.32|257
1642764300000|2022-01-21 11:25:00|24.48|24.4|24.41|24.33|24.53|24.45|24.41|24.33|113
1642764600000|2022-01-21 11:30:00|24.45|24.37|24.5|24.42|24.51|24.43|24.45|24.37|79
1642764900000|2022-01-21 11:35:00|24.45|24.37|24.31|24.23|24.45|24.37|24.26|24.18|303
1642765200000|2022-01-21 11:40:00|24.26|24.18|24.31|24.23|24.41|24.33|24.26|24.18|204
1642765500000|2022-01-21 11:45:00|24.36|24.28|24.45|24.37|24.55|24.47|24.31|24.23|173
1642765800000|2022-01-21 11:50:00|24.41|24.33|24.4|24.32|24.5|24.42|24.4|24.32|88
1642766100000|2022-01-21 11:55:00|24.41|24.33|24.31|24.23|24.41|24.33|24.22|24.14|231
1642766400000|2022-01-21 12:00:00|24.35|24.27|24.5|24.42|24.5|24.42|24.31|24.23|174
1642766700000|2022-01-21 12:05:00|24.48|24.4|24.5|24.42|24.6|24.52|24.45|24.37|82
1642767000000|2022-01-21 12:10:00|24.55|24.47|24.45|24.37|24.55|24.47|24.4|24.32|293
1642767300000|2022-01-21 12:15:00|24.4|24.32|24.36|24.28|24.45|24.37|24.33|24.25|19
1642767600000|2022-01-21 12:20:00|24.35|24.27|24.31|24.23|24.36|24.28|24.26|24.18|43
1642767900000|2022-01-21 12:25:00|24.33|24.25|24.33|24.25|24.36|24.28|24.31|24.23|19
1642768200000|2022-01-21 12:30:00|24.35|24.27|24.4|24.32|24.45|24.37|24.33|24.25|41
1642768500000|2022-01-21 12:35:00|24.38|24.3|24.35|24.27|24.41|24.33|24.31|24.23|53
1642768800000|2022-01-21 12:40:00|24.36|24.28|24.43|24.35|24.45|24.37|24.35|24.27|36
1642769100000|2022-01-21 12:45:00|24.45|24.37|24.5|24.42|24.55|24.47|24.43|24.35|90
1642769400000|2022-01-21 12:50:00|24.45|24.37|24.5|24.42|24.55|24.47|24.45|24.37|53
1642769700000|2022-01-21 12:55:00|24.51|24.43|24.46|24.38|24.6|24.52|24.46|24.38|307
1642770000000|2022-01-21 13:00:00|24.51|24.43|24.51|24.43|24.55|24.47|24.46|24.38|39
1642770300000|2022-01-21 13:05:00|24.46|24.38|24.46|24.38|24.51|24.43|24.46|24.38|31
1642770600000|2022-01-21 13:10:00|24.48|24.4|24.56|24.48|24.61|24.53|24.46|24.38|48
1642770900000|2022-01-21 13:15:00|24.58|24.5|24.51|24.43|24.65|24.57|24.51|24.43|146
1642771200000|2022-01-21 13:20:00|24.53|24.45|24.43|24.35|24.53|24.45|24.41|24.33|415
1642771500000|2022-01-21 13:25:00|24.41|24.33|24.51|24.43|24.51|24.43|24.41|24.33|192
1642771800000|2022-01-21 13:30:00|24.53|24.45|24.61|24.53|24.61|24.53|24.46|24.38|83
1642772100000|2022-01-21 13:35:00|24.6|24.52|24.46|24.38|24.61|24.53|24.46|24.38|353
1642772400000|2022-01-21 13:40:00|24.5|24.42|24.55|24.47|24.6|24.52|24.46|24.38|329
1642772700000|2022-01-21 13:45:00|24.56|24.48|24.55|24.47|24.58|24.5|24.51|24.43|38
1642773000000|2022-01-21 13:50:00|24.51|24.43|24.55|24.47|24.55|24.47|24.46|24.38|49
1642773300000|2022-01-21 13:55:00|24.58|24.5|24.61|24.53|24.61|24.53|24.55|24.47|312
1642773600000|2022-01-21 14:00:00|24.63|24.55|24.75|24.67|24.75|24.67|24.61|24.53|273
1642773900000|2022-01-21 14:05:00|24.8|24.72|24.86|24.78|24.95|24.87|24.8|24.72|558
1642774200000|2022-01-21 14:10:00|24.88|24.8|24.87|24.79|24.91|24.83|24.76|24.68|564
1642774500000|2022-01-21 14:15:00|24.86|24.78|24.72|24.64|24.86|24.78|24.67|24.59|776
1642774800000|2022-01-21 14:20:00|24.74|24.66|24.67|24.59|24.81|24.73|24.67|24.59|366
1642775100000|2022-01-21 14:25:00|24.66|24.58|24.48|24.4|24.67|24.59|24.48|24.4|443
1642775400000|2022-01-21 14:30:00|24.52|24.44|24.28|24.2|24.65|24.57|24.28|24.2|659
1642775700000|2022-01-21 14:35:00|24.31|24.23|24.38|24.3|24.47|24.39|24.23|24.15|1085
1642776000000|2022-01-21 14:40:00|24.4|24.32|24.8|24.72|24.81|24.73|24.38|24.3|853
1642776300000|2022-01-21 14:45:00|24.81|24.73|24.52|24.44|24.83|24.75|24.49|24.41|505
1642776600000|2022-01-21 14:50:00|24.54|24.46|24.81|24.73|24.86|24.78|24.47|24.39|1140
1642776900000|2022-01-21 14:55:00|24.78|24.7|24.66|24.58|24.85|24.77|24.66|24.58|225
1642777200000|2022-01-21 15:00:00|24.61|24.53|24.85|24.77|24.9|24.82|24.56|24.48|1389
1642777500000|2022-01-21 15:05:00|24.8|24.72|24.84|24.76|24.89|24.81|24.7|24.62|643
1642777800000|2022-01-21 15:10:00|24.85|24.77|25.09|25.01|25.12|25.04|24.84|24.76|1166
1642778100000|2022-01-21 15:15:00|25.07|24.99|25.09|25.01|25.14|25.06|24.95|24.87|654
1642778400000|2022-01-21 15:20:00|25.07|24.99|25.08|25|25.28|25.2|25.01|24.93|998
1642778700000|2022-01-21 15:25:00|25.13|25.05|24.94|24.86|25.13|25.05|24.75|24.67|1070
1642779000000|2022-01-21 15:30:00|24.96|24.88|24.51|24.43|25.03|24.95|24.46|24.38|1713
1642779300000|2022-01-21 15:35:00|24.46|24.38|24.65|24.57|24.65|24.57|24.27|24.19|402
1642779600000|2022-01-21 15:40:00|24.63|24.55|24.66|24.58|24.75|24.67|24.56|24.48|758
1642779900000|2022-01-21 15:45:00|24.68|24.6|24.52|24.44|24.8|24.72|24.52|24.44|641
1642780200000|2022-01-21 15:50:00|24.54|24.46|24.37|24.29|24.54|24.46|24.23|24.15|906
1642780500000|2022-01-21 15:55:00|24.4|24.32|24.47|24.39|24.52|24.44|24.32|24.24|530
1642780800000|2022-01-21 16:00:00|24.52|24.44|24.56|24.48|24.66|24.58|24.47|24.39|494
1642781100000|2022-01-21 16:05:00|24.57|24.49|24.27|24.19|24.61|24.53|24.27|24.19|1264
1642781400000|2022-01-21 16:10:00|24.29|24.21|24.31|24.23|24.36|24.28|24.21|24.13|1120
1642781700000|2022-01-21 16:15:00|24.27|24.19|24.1|24.02|24.27|24.19|24.07|23.99|740
1642782000000|2022-01-21 16:20:00|24.08|24|23.93|23.85|24.17|24.09|23.83|23.75|733
1642782300000|2022-01-21 16:25:00|23.9|23.82|24.13|24.05|24.13|24.05|23.9|23.82|1344
1642782600000|2022-01-21 16:30:00|24.17|24.09|24.22|24.14|24.34|24.26|24.1|24.02|917
1642782900000|2022-01-21 16:35:00|24.2|24.12|24.47|24.39|24.52|24.44|24.13|24.05|228
1642783200000|2022-01-21 16:40:00|24.51|24.43|24.46|24.38|24.54|24.46|24.37|24.29|128
1642783500000|2022-01-21 16:45:00|24.47|24.39|24.61|24.53|24.71|24.63|24.42|24.34|232
1642783800000|2022-01-21 16:50:00|24.64|24.56|24.62|24.54|24.71|24.63|24.52|24.44|85
1642784100000|2022-01-21 16:55:00|24.64|24.56|24.47|24.39|24.64|24.56|24.45|24.37|94
1642784400000|2022-01-21 17:00:00|24.52|24.44|24.47|24.39|24.57|24.49|24.28|24.2|66
1642784700000|2022-01-21 17:05:00|24.45|24.37|24.42|24.34|24.47|24.39|24.25|24.17|38
1642785000000|2022-01-21 17:10:00|24.45|24.37|24.62|24.54|24.71|24.63|24.45|24.37|48
1642785300000|2022-01-21 17:15:00|24.57|24.49|24.71|24.63|24.76|24.68|24.5|24.42|46
1642785600000|2022-01-21 17:20:00|24.74|24.66|24.57|24.49|24.81|24.73|24.57|24.49|134
1642785900000|2022-01-21 17:25:00|24.59|24.51|24.59|24.51|24.62|24.54|24.43|24.35|32
1642786200000|2022-01-21 17:30:00|24.62|24.54|24.67|24.59|24.69|24.61|24.55|24.47|57
1642786500000|2022-01-21 17:35:00|24.64|24.56|24.77|24.69|24.86|24.78|24.54|24.46|92
1642786800000|2022-01-21 17:40:00|24.79|24.71|24.77|24.69|24.79|24.71|24.62|24.54|19
1642787100000|2022-01-21 17:45:00|24.75|24.67|24.85|24.77|24.87|24.79|24.62|24.54|38
1642787400000|2022-01-21 17:50:00|24.82|24.74|24.82|24.74|24.87|24.79|24.72|24.64|19
1642787700000|2022-01-21 17:55:00|24.87|24.79|24.77|24.69|24.92|24.84|24.68|24.6|56
1642788000000|2022-01-21 18:00:00|24.8|24.72|24.77|24.69|24.82|24.74|24.58|24.5|18
1642788300000|2022-01-21 18:05:00|24.82|24.74|24.82|24.74|24.87|24.79|24.72|24.64|54
1642788600000|2022-01-21 18:10:00|24.8|24.72|24.53|24.45|24.82|24.74|24.51|24.43|20
1642788900000|2022-01-21 18:15:00|24.55|24.47|24.75|24.67|24.82|24.74|24.53|24.45|8
1642789200000|2022-01-21 18:20:00|24.77|24.69|24.99|24.91|25.05|24.96|24.75|24.67|120
1642789500000|2022-01-21 18:25:00|25.01|24.93|25.06|24.98|25.11|25.03|24.94|24.86|85
1642789800000|2022-01-21 18:30:00|25.08|25|24.96|24.88|25.1|25.02|24.86|24.78|23
1642790100000|2022-01-21 18:35:00|24.99|24.91|24.82|24.74|25.1|25.02|24.72|24.64|41
1642790400000|2022-01-21 18:40:00|24.84|24.76|24.81|24.73|24.84|24.76|24.67|24.59|5
1642790700000|2022-01-21 18:45:00|24.79|24.71|24.84|24.76|25.03|24.95|24.77|24.69|5
1642791000000|2022-01-21 18:50:00|24.86|24.78|24.79|24.71|24.91|24.83|24.66|24.58|13
1642791300000|2022-01-21 18:55:00|24.81|24.73|25.01|24.93|25.11|25.03|24.76|24.68|3
1642791600000|2022-01-21 19:00:00|25.03|24.95|24.96|24.88|25.06|24.98|24.91|24.83|6
1642791900000|2022-01-21 19:05:00|24.98|24.9|24.96|24.88|24.98|24.9|24.76|24.68|8
1642792200000|2022-01-21 19:10:00|24.93|24.85|24.96|24.88|25.01|24.93|24.88|24.8|21
1642792500000|2022-01-21 19:15:00|24.98|24.9|25.06|24.98|25.06|24.98|24.88|24.8|40
1642792800000|2022-01-21 19:20:00|25.03|24.95|24.86|24.78|25.15|25.07|24.84|24.76|22
1642793100000|2022-01-21 19:25:00|24.88|24.8|25.3|25.22|25.3|25.22|24.86|24.78|38
1642793400000|2022-01-21 19:30:00|25.32|25.24|25.21|25.13|25.34|25.26|25.21|25.13|91
1642793700000|2022-01-21 19:35:00|25.25|25.17|25.13|25.05|25.32|25.24|25.08|25|16
1642794000000|2022-01-21 19:40:00|25.11|25.03|25.16|25.08|25.2|25.12|25.01|24.93|4
1642794300000|2022-01-21 19:45:00|25.14|25.06|25.04|24.96|25.18|25.1|25.02|24.94|5
1642794600000|2022-01-21 19:50:00|25.06|24.98|25.26|25.18|25.28|25.2|25.02|24.94|72
1642794900000|2022-01-21 19:55:00|25.28|25.2|25.57|25.49|25.58|25.5|25.21|25.13|165
1642795200000|2022-01-21 20:00:00|25.59|25.51|25.62|25.54|25.62|25.54|25.45|25.29|53
1642795500000|2022-01-21 20:05:00|25.68|25.6|25.83|25.75|25.89|25.81|25.6|25.52|66
1642795800000|2022-01-21 20:10:00|25.88|25.8|25.76|25.68|25.96|25.88|25.72|25.64|89
1642796100000|2022-01-21 20:15:00|25.79|25.71|25.62|25.54|25.91|25.83|25.42|25.34|28
1642796400000|2022-01-21 20:20:00|25.64|25.56|25.62|25.54|25.75|25.67|25.51|25.43|7
1642796700000|2022-01-21 20:25:00|25.6|25.52|25.7|25.62|25.8|25.72|25.6|25.52|6
1642797000000|2022-01-21 20:30:00|25.68|25.6|25.68|25.6|25.77|25.69|25.48|25.4|47
1642797300000|2022-01-21 20:35:00|25.7|25.62|25.58|25.5|25.77|25.69|25.53|25.45|67
1642797600000|2022-01-21 20:40:00|25.56|25.48|25.5|25.42|25.57|25.49|25.24|25.16|47
1642797900000|2022-01-21 20:45:00|25.52|25.44|25.5|25.42|25.68|25.6|25.47|25.39|42
1642798200000|2022-01-21 20:50:00|25.53|25.45|25.63|25.55|25.76|25.68|25.5|25.42|151
1642798500000|2022-01-21 20:55:00|25.61|25.53|25.97|25.89|25.97|25.89|25.51|25.28|154
1642983300000|2022-01-24 00:15:00|25.74|25.44|25.76|25.46|25.8|25.5|25.64|25.34|0
1642983600000|2022-01-24 00:20:00|25.78|25.48|25.57|25.27|25.78|25.48|25.57|25.27|0
1642983900000|2022-01-24 00:25:00|25.52|25.25|25.45|25.2|25.52|25.32|25.38|25.2|1
1642984200000|2022-01-24 00:30:00|25.47|25.22|25.46|25.21|25.47|25.22|25.44|25.19|0
1642984500000|2022-01-24 00:35:00|25.47|25.22|25.46|25.21|25.51|25.22|25.46|25.21|0
1642985100000|2022-01-24 00:45:00|25.47|25.22|25.47|25.22|25.47|25.22|25.47|25.22|0
1642985400000|2022-01-24 00:50:00|25.48|25.23|25.48|25.23|25.48|25.23|25.48|25.23|0
1642985700000|2022-01-24 00:55:00|25.51|25.26|25.47|25.22|25.56|25.31|25.47|25.22|0
1642986000000|2022-01-24 01:00:00|25.49|25.24|25.32|25.07|25.53|25.27|25.3|25.05|10
1642986300000|2022-01-24 01:05:00|25.3|25.05|25.24|24.94|25.32|25.07|25.24|24.94|4
1642986600000|2022-01-24 01:10:00|25.26|24.96|25.16|24.91|25.26|24.96|25.15|24.9|0
1642986900000|2022-01-24 01:15:00|25.17|24.92|25.21|24.91|25.32|25.02|25.17|24.87|11
1642987200000|2022-01-24 01:20:00|25.19|24.89|25.16|24.86|25.19|24.89|25.14|24.85|0
1642987500000|2022-01-24 01:25:00|25.15|24.9|25.16|24.86|25.16|24.9|25.11|24.85|0
1642987800000|2022-01-24 01:30:00|25.11|24.85|25.11|24.81|25.17|24.92|25.11|24.81|0
1642988100000|2022-01-24 01:35:00|25.07|24.82|25.11|24.86|25.13|24.88|24.94|24.8|3
1642988400000|2022-01-24 01:40:00|25.13|24.88|25.16|24.91|25.18|25|25.07|24.86|13
1642988700000|2022-01-24 01:45:00|25.14|24.89|25.15|24.85|25.31|25.01|25.13|24.85|20
1642989000000|2022-01-24 01:50:00|25.17|24.87|25.17|24.87|25.2|24.9|24.94|24.8|1
1642989300000|2022-01-24 01:55:00|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|0
1642989600000|2022-01-24 02:00:00|25.17|24.87|25.19|24.89|25.22|24.92|25.15|24.85|0
1642990200000|2022-01-24 02:10:00|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1642990500000|2022-01-24 02:15:00|25.17|24.87|25.22|24.92|25.24|24.94|25.15|24.85|0
1642990800000|2022-01-24 02:20:00|25.21|24.91|25.26|24.96|25.26|24.96|25.21|24.91|0
1642991100000|2022-01-24 02:25:00|25.28|24.98|25.24|24.94|25.28|24.98|25.23|24.93|0
1642991400000|2022-01-24 02:30:00|25.21|24.91|25.23|24.93|25.24|24.94|25.21|24.91|0
1642991700000|2022-01-24 02:35:00|25.21|24.91|25.19|24.89|25.26|24.96|25.19|24.89|0
1642992000000|2022-01-24 02:40:00|25.21|24.91|25.19|24.89|25.26|24.96|25.19|24.89|0
1642992300000|2022-01-24 02:45:00|25.21|24.91|25.21|24.91|25.21|24.91|25.2|24.9|0
1642992600000|2022-01-24 02:50:00|25.25|24.95|25.25|24.95|25.27|24.97|25.25|24.95|0
1642992900000|2022-01-24 02:55:00|25.23|24.93|25.3|25|25.32|25.02|25.23|24.93|0
1642993200000|2022-01-24 03:00:00|25.26|24.96|25.28|24.98|25.32|25.02|25.26|24.96|0
1642993500000|2022-01-24 03:05:00|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|0
1642993800000|2022-01-24 03:10:00|25.26|24.96|25.26|24.96|25.28|24.98|25.24|24.94|0
1642994100000|2022-01-24 03:15:00|25.24|24.94|25.26|24.96|25.27|24.97|25.21|24.91|0
1642994400000|2022-01-24 03:20:00|25.28|24.98|25.28|24.98|25.28|24.98|25.26|24.96|0
1642994700000|2022-01-24 03:25:00|25.26|24.96|25.24|24.94|25.26|24.96|25.22|24.92|0
1642995000000|2022-01-24 03:30:00|25.22|24.92|25.24|24.94|25.29|24.99|25.22|24.92|0
1642995300000|2022-01-24 03:35:00|25.21|24.91|25.24|24.94|25.24|24.94|25.21|24.91|0
1642995600000|2022-01-24 03:40:00|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1642996200000|2022-01-24 03:50:00|25.22|24.92|25.13|24.83|25.24|24.94|25.13|24.83|0
1642996500000|2022-01-24 03:55:00|25.14|24.84|25.2|24.9|25.21|24.91|25.14|24.84|0
1642996800000|2022-01-24 04:00:00|25.18|24.88|25.16|24.86|25.19|24.89|25.16|24.86|0
1642997100000|2022-01-24 04:05:00|25.18|24.88|25.19|24.89|25.21|24.91|25.14|24.84|0
1642997400000|2022-01-24 04:10:00|25.18|24.88|25.16|24.86|25.18|24.88|24.89|24.81|20
1642997700000|2022-01-24 04:15:00|25.17|24.87|25.15|24.85|25.17|24.87|25.11|24.81|0
1642998000000|2022-01-24 04:20:00|25.14|24.84|25.16|24.86|25.16|24.86|25.12|24.82|0
1642998300000|2022-01-24 04:25:00|25.17|24.87|25.21|24.91|25.23|24.93|25.11|24.81|0
1642998600000|2022-01-24 04:30:00|25.2|24.9|25.14|24.84|25.2|24.9|25.14|24.84|0
1642998900000|2022-01-24 04:35:00|25.13|24.83|25.14|24.84|25.17|24.87|25.13|24.83|0
1642999200000|2022-01-24 04:40:00|25.13|24.83|25.14|24.84|25.18|24.88|25.13|24.83|0
1642999500000|2022-01-24 04:45:00|25.13|24.83|25.17|24.87|25.18|24.88|25.11|24.81|0
1642999800000|2022-01-24 04:50:00|25.19|24.89|25.21|24.91|25.23|24.93|25.17|24.87|2
1643000100000|2022-01-24 04:55:00|25.19|24.89|25.17|24.87|25.21|24.91|25.17|24.87|0
1643000400000|2022-01-24 05:00:00|25.19|24.89|25.16|24.86|25.21|24.91|25.16|24.86|0
1643000700000|2022-01-24 05:05:00|25.17|24.87|25.14|24.84|25.17|24.87|25.12|24.82|0
1643001000000|2022-01-24 05:10:00|25.16|24.86|25.16|24.86|25.16|24.86|25.14|24.84|0
1643001300000|2022-01-24 05:15:00|25.17|24.87|25.1|24.8|25.17|24.87|25.1|24.8|0
1643001600000|2022-01-24 05:20:00|25.08|24.78|25.09|24.79|25.1|24.8|25.07|24.77|0
1643001900000|2022-01-24 05:25:00|25.13|24.83|25.07|24.77|25.13|24.83|25.07|24.77|0
1643002200000|2022-01-24 05:30:00|25.03|24.73|25.1|24.8|25.14|24.84|25.03|24.73|0
1643002500000|2022-01-24 05:35:00|25.09|24.79|25.17|24.87|25.17|24.87|25.09|24.79|0
1643002800000|2022-01-24 05:40:00|25.13|24.83|25.18|24.88|25.18|24.88|25.11|24.81|0
1643003100000|2022-01-24 05:45:00|25.2|24.9|25.2|24.9|25.23|24.93|25.17|24.87|0
1643003400000|2022-01-24 05:50:00|25.18|24.88|25.22|24.92|25.24|24.94|25.18|24.88|0
1643003700000|2022-01-24 05:55:00|25.23|24.93|25.24|24.94|25.26|24.96|25.23|24.93|0
1643004000000|2022-01-24 06:00:00|25.26|24.96|25.23|24.93|25.28|24.98|25.23|24.93|0
1643004300000|2022-01-24 06:05:00|25.25|24.95|25.23|24.93|25.26|24.96|25.21|24.91|0
1643004600000|2022-01-24 06:10:00|25.24|24.94|25.23|24.93|25.24|24.94|25.21|24.91|0
1643004900000|2022-01-24 06:15:00|25.21|24.91|25.21|24.91|25.24|24.94|25.21|24.91|0
1643005200000|2022-01-24 06:20:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1643005800000|2022-01-24 06:30:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|0
1643006100000|2022-01-24 06:35:00|25.19|24.89|25.18|24.88|25.19|24.89|25.13|24.83|0
1643006400000|2022-01-24 06:40:00|25.16|24.86|25.19|24.89|25.19|24.89|25.16|24.86|0
1643006700000|2022-01-24 06:45:00|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1643007000000|2022-01-24 06:50:00|25.24|24.94|25.26|24.96|25.26|24.96|25.16|24.91|1
1643007300000|2022-01-24 06:55:00|25.24|24.94|25.24|24.94|25.26|24.96|25.24|24.94|0
1643007600000|2022-01-24 07:00:00|25.25|24.95|25.32|25.24|25.42|25.29|25.23|24.95|29
1643007900000|2022-01-24 07:05:00|25.3|25.22|25.23|25.15|25.3|25.22|25.19|25.11|83
1643008200000|2022-01-24 07:10:00|25.21|25.13|25.21|25.13|25.26|25.18|25.17|25.09|4
1643008500000|2022-01-24 07:15:00|25.2|25.12|25.31|25.23|25.31|25.23|25.17|25.09|59
1643008800000|2022-01-24 07:20:00|25.37|25.29|25.28|25.2|25.38|25.3|25.25|25.17|19
1643009100000|2022-01-24 07:25:00|25.3|25.22|25.2|25.12|25.32|25.24|25.13|25.05|79
1643009400000|2022-01-24 07:30:00|25.18|25.1|25.15|25.07|25.2|25.12|25.15|25.07|5
1643009700000|2022-01-24 07:35:00|25.17|25.09|25.33|25.25|25.33|25.25|25.15|25.07|0
1643010000000|2022-01-24 07:40:00|25.31|25.23|25.18|25.1|25.33|25.25|25.17|25.09|10
1643010300000|2022-01-24 07:45:00|25.13|25.05|25.22|25.14|25.27|25.19|25.13|25.05|59
1643010600000|2022-01-24 07:50:00|25.2|25.12|25.38|25.3|25.38|25.3|25.19|25.11|233
1643010900000|2022-01-24 07:55:00|25.4|25.32|25.38|25.3|25.42|25.34|25.32|25.24|266
1643011200000|2022-01-24 08:00:00|25.42|25.34|25.3|25.22|25.51|25.43|25.27|25.19|206
1643011500000|2022-01-24 08:05:00|25.32|25.24|25.2|25.12|25.47|25.39|25.2|25.12|464
1643011800000|2022-01-24 08:10:00|25.22|25.14|25.06|24.98|25.24|25.16|25.04|24.96|516
1643012100000|2022-01-24 08:15:00|25.07|24.99|25|24.92|25.07|24.99|24.94|24.86|502
1643012400000|2022-01-24 08:20:00|24.98|24.9|24.93|24.85|25.02|24.94|24.84|24.76|488
1643012700000|2022-01-24 08:25:00|24.95|24.87|25.08|25|25.2|25.12|24.93|24.85|404
1643013000000|2022-01-24 08:30:00|25.04|24.96|25.16|25.08|25.18|25.1|25.01|24.93|145
1643013300000|2022-01-24 08:35:00|25.18|25.1|25.19|25.11|25.24|25.16|25.15|25.07|125
1643013600000|2022-01-24 08:40:00|25.2|25.12|25.31|25.23|25.33|25.25|25.14|25.06|155
1643013900000|2022-01-24 08:45:00|25.33|25.25|25.28|25.2|25.37|25.29|25.15|25.07|140
1643014200000|2022-01-24 08:50:00|25.3|25.22|25.47|25.39|25.47|25.39|25.28|25.2|94
1643014500000|2022-01-24 08:55:00|25.46|25.38|25.58|25.5|25.6|25.52|25.42|25.34|633
1643014800000|2022-01-24 09:00:00|25.56|25.48|25.51|25.43|25.61|25.53|25.49|25.41|430
1643015100000|2022-01-24 09:05:00|25.47|25.39|25.47|25.39|25.61|25.53|25.38|25.3|351
1643015400000|2022-01-24 09:10:00|25.48|25.4|25.52|25.44|25.57|25.49|25.47|25.39|165
1643015700000|2022-01-24 09:15:00|25.54|25.46|25.61|25.53|25.66|25.58|25.52|25.44|65
1643016000000|2022-01-24 09:20:00|25.62|25.54|25.74|25.66|25.79|25.71|25.61|25.53|314
1643016300000|2022-01-24 09:25:00|25.72|25.64|25.56|25.48|25.74|25.66|25.47|25.39|243
1643016600000|2022-01-24 09:30:00|25.61|25.53|25.57|25.49|25.61|25.53|25.47|25.39|120
1643016900000|2022-01-24 09:35:00|25.56|25.48|25.56|25.48|25.61|25.53|25.47|25.39|189
1643017200000|2022-01-24 09:40:00|25.57|25.49|25.52|25.44|25.64|25.56|25.47|25.39|182
1643017500000|2022-01-24 09:45:00|25.54|25.46|25.56|25.48|25.68|25.6|25.52|25.44|254
1643017800000|2022-01-24 09:50:00|25.54|25.46|25.52|25.44|25.56|25.48|25.42|25.34|347
1643018100000|2022-01-24 09:55:00|25.51|25.43|25.46|25.38|25.56|25.48|25.42|25.34|247
1643018400000|2022-01-24 10:00:00|25.47|25.39|25.68|25.6|25.68|25.6|25.42|25.34|359
1643018700000|2022-01-24 10:05:00|25.66|25.58|25.74|25.66|25.83|25.75|25.61|25.53|219
1643019000000|2022-01-24 10:10:00|25.76|25.68|25.87|25.79|25.9|25.82|25.74|25.66|275
1643019300000|2022-01-24 10:15:00|25.88|25.8|25.88|25.8|25.92|25.84|25.83|25.75|742
1643019600000|2022-01-24 10:20:00|25.9|25.82|26.02|25.94|26.02|25.94|25.76|25.68|1252
1643019900000|2022-01-24 10:25:00|26|25.92|26.02|25.94|26.07|25.99|25.93|25.85|108
1643020200000|2022-01-24 10:30:00|26.04|25.96|26.02|25.94|26.07|25.99|25.92|25.84|305
1643020500000|2022-01-24 10:35:00|26|25.92|26.16|26.08|26.21|26.13|25.97|25.89|935
1643020800000|2022-01-24 10:40:00|26.13|26.05|26.22|26.14|26.35|26.27|26.11|26.03|389
1643021100000|2022-01-24 10:45:00|26.24|26.16|26.24|26.16|26.32|26.24|26.1|26.02|657
1643021400000|2022-01-24 10:50:00|26.22|26.14|26.23|26.15|26.33|26.25|26.2|26.12|128
1643021700000|2022-01-24 10:55:00|26.24|26.16|26.1|26.02|26.28|26.2|26.08|26|543
1643022000000|2022-01-24 11:00:00|26.12|26.04|26.17|26.09|26.23|26.15|26.05|25.97|554
1643022300000|2022-01-24 11:05:00|26.15|26.07|25.9|25.82|26.17|26.09|25.88|25.8|381
1643022600000|2022-01-24 11:10:00|25.88|25.8|25.8|25.72|25.9|25.82|25.8|25.72|682
1643022900000|2022-01-24 11:15:00|25.82|25.74|25.99|25.91|26|25.92|25.78|25.7|501
1643023200000|2022-01-24 11:20:00|25.96|25.88|25.9|25.82|25.97|25.89|25.85|25.77|344
1643023500000|2022-01-24 11:25:00|25.85|25.77|26.09|26.01|26.13|26.05|25.85|25.77|360
1643023800000|2022-01-24 11:30:00|26.07|25.99|26.09|26.01|26.1|26.02|26.05|25.97|141
1643024100000|2022-01-24 11:35:00|26.05|25.97|25.99|25.91|26.15|26.07|25.95|25.87|155
1643024400000|2022-01-24 11:40:00|25.97|25.89|25.99|25.91|25.99|25.91|25.9|25.82|154
1643024700000|2022-01-24 11:45:00|25.94|25.86|25.89|25.81|25.94|25.86|25.84|25.76|428
1643025000000|2022-01-24 11:50:00|25.87|25.79|25.95|25.87|25.99|25.91|25.85|25.77|373
1643025300000|2022-01-24 11:55:00|25.94|25.86|25.94|25.86|26.04|25.96|25.94|25.86|274
1643025600000|2022-01-24 12:00:00|25.95|25.87|26.11|26.03|26.12|26.04|25.89|25.81|271
1643025900000|2022-01-24 12:05:00|26.08|26|26.04|25.96|26.12|26.04|25.98|25.9|266
1643026200000|2022-01-24 12:10:00|26.06|25.98|26.04|25.96|26.1|26.02|25.99|25.91|158
1643026500000|2022-01-24 12:15:00|26.06|25.98|26.03|25.95|26.07|25.99|25.94|25.86|212
1643026800000|2022-01-24 12:20:00|26.02|25.94|26.16|26.08|26.27|26.19|26.02|25.94|273
1643027100000|2022-01-24 12:25:00|26.17|26.09|26.09|26.01|26.17|26.09|26.02|25.94|270
1643027400000|2022-01-24 12:30:00|26.07|25.99|26.23|26.15|26.23|26.15|25.99|25.91|197
1643027700000|2022-01-24 12:35:00|26.21|26.13|26.24|26.16|26.28|26.2|26.18|26.1|189
1643028000000|2022-01-24 12:40:00|26.23|26.15|26.34|26.26|26.34|26.26|26.23|26.15|173
1643028300000|2022-01-24 12:45:00|26.33|26.25|26.29|26.21|26.34|26.26|26.23|26.15|156
1643028600000|2022-01-24 12:50:00|26.28|26.2|26.31|26.23|26.36|26.28|26.28|26.2|83
1643028900000|2022-01-24 12:55:00|26.29|26.21|26.36|26.28|26.36|26.28|26.26|26.18|235
1643029200000|2022-01-24 13:00:00|26.4|26.32|26.53|26.45|26.58|26.5|26.4|26.32|419
1643029500000|2022-01-24 13:05:00|26.51|26.43|26.43|26.35|26.53|26.45|26.38|26.3|504
1643029800000|2022-01-24 13:10:00|26.45|26.37|26.53|26.45|26.6|26.52|26.43|26.35|476
1643030100000|2022-01-24 13:15:00|26.55|26.47|26.72|26.64|26.72|26.64|26.52|26.44|738
1643030400000|2022-01-24 13:20:00|26.7|26.62|26.91|26.83|26.91|26.83|26.7|26.62|402
1643030700000|2022-01-24 13:25:00|26.92|26.84|26.89|26.81|27.01|26.93|26.82|26.74|845
1643031000000|2022-01-24 13:30:00|26.91|26.83|26.98|26.9|27.08|27|26.89|26.81|1020
1643031300000|2022-01-24 13:35:00|27|26.92|27.36|27.28|27.49|27.41|27|26.92|1383
1643031600000|2022-01-24 13:40:00|27.35|27.27|27.35|27.27|27.45|27.37|27.21|27.13|684
1643031900000|2022-01-24 13:45:00|27.33|27.25|27.2|27.12|27.35|27.27|27.13|27.05|642
1643032200000|2022-01-24 13:50:00|27.16|27.08|27.21|27.13|27.25|27.17|27.07|26.99|720
1643032500000|2022-01-24 13:55:00|27.2|27.12|27.45|27.37|27.45|27.37|27.15|27.07|1119
1643032800000|2022-01-24 14:00:00|27.49|27.41|27.53|27.45|27.54|27.46|27.36|27.28|917
1643033100000|2022-01-24 14:05:00|27.54|27.46|27.83|27.75|27.89|27.81|27.53|27.45|1193
1643033400000|2022-01-24 14:10:00|27.84|27.76|27.75|27.67|27.9|27.82|27.74|27.66|1989
1643033700000|2022-01-24 14:15:00|27.77|27.69|27.72|27.64|27.79|27.71|27.62|27.54|542
1643034000000|2022-01-24 14:20:00|27.73|27.65|27.78|27.7|27.92|27.84|27.73|27.65|1358
1643034300000|2022-01-24 14:25:00|27.82|27.74|27.79|27.71|27.85|27.77|27.67|27.59|864
1643034600000|2022-01-24 14:30:00|27.82|27.74|27.95|27.87|28.13|28.05|27.79|27.71|2805
1643034900000|2022-01-24 14:35:00|27.99|27.91|27.58|27.5|28.01|27.93|27.53|27.45|2507
1643035200000|2022-01-24 14:40:00|27.59|27.51|27.93|27.85|27.93|27.85|27.45|27.37|2903
1643035500000|2022-01-24 14:45:00|28.03|27.78|27.97|27.89|28.13|28.05|27.81|27.73|1778
1643035800000|2022-01-24 14:50:00|27.99|27.91|28.16|28.08|28.25|28.17|27.97|27.89|2930
1643036100000|2022-01-24 14:55:00|28.21|28.13|28.24|28.16|28.26|28.18|27.84|27.76|2093
1643036400000|2022-01-24 15:00:00|28.21|28.13|28.34|28.26|28.38|28.3|28.02|27.94|2017
1643036700000|2022-01-24 15:05:00|28.31|28.23|28.48|28.4|28.53|28.45|28.26|28.18|2132
1643037000000|2022-01-24 15:10:00|28.49|28.41|28.61|28.53|28.71|28.63|28.49|28.41|2396
1643037300000|2022-01-24 15:15:00|28.62|28.54|28.74|28.66|28.76|28.68|28.52|28.44|1948
1643037600000|2022-01-24 15:20:00|28.72|28.64|28.21|28.13|28.74|28.66|28.21|28.13|1829
1643037900000|2022-01-24 15:25:00|28.19|28.11|28.1|28.02|28.25|28.17|28.08|28|728
1643038200000|2022-01-24 15:30:00|28.03|27.95|27.54|27.46|28.1|28.02|27.54|27.46|2767
1643038500000|2022-01-24 15:35:00|27.5|27.42|27.56|27.48|27.61|27.53|27.42|27.34|1362
1643038800000|2022-01-24 15:40:00|27.57|27.49|27.24|27.16|27.65|27.57|27.24|27.16|1118
1643039100000|2022-01-24 15:45:00|27.39|27.31|27.57|27.49|27.7|27.62|27.37|27.29|1446
1643039400000|2022-01-24 15:50:00|27.58|27.5|27.4|27.32|27.67|27.59|27.4|27.32|1338
1643039700000|2022-01-24 15:55:00|27.36|27.28|27.74|27.66|27.79|27.71|27.33|27.25|1436
1643040000000|2022-01-24 16:00:00|27.75|27.67|27.76|27.68|27.93|27.85|27.65|27.57|1599
1643040300000|2022-01-24 16:05:00|27.74|27.66|27.63|27.55|27.9|27.82|27.58|27.5|2565
1643040600000|2022-01-24 16:10:00|27.65|27.57|27.86|27.78|27.91|27.83|27.6|27.52|1308
1643040900000|2022-01-24 16:15:00|27.87|27.79|27.93|27.85|27.98|27.9|27.77|27.69|1435
1643041200000|2022-01-24 16:20:00|27.94|27.86|27.99|27.91|28.06|27.98|27.76|27.68|1943
1643041500000|2022-01-24 16:25:00|28.01|27.93|27.96|27.88|28.09|28.01|27.91|27.83|2783
1643041800000|2022-01-24 16:30:00|27.97|27.89|28.24|28.16|28.29|28.21|27.91|27.83|624
1643042100000|2022-01-24 16:35:00|28.2|28.12|28.49|28.41|28.55|28.47|28.15|28.07|448
1643042400000|2022-01-24 16:40:00|28.52|28.44|28.84|28.76|28.89|28.81|28.49|28.41|392
1643042700000|2022-01-24 16:45:00|28.81|28.73|29.04|28.96|29.04|28.96|28.66|28.58|1042
1643043000000|2022-01-24 16:50:00|29.02|28.94|28.49|28.41|29.04|28.96|28.45|28.37|352
1643043300000|2022-01-24 16:55:00|28.47|28.39|28.53|28.45|28.66|28.58|28.35|28.27|168
1643043600000|2022-01-24 17:00:00|28.51|28.43|28.77|28.69|28.82|28.74|28.49|28.41|138
1643043900000|2022-01-24 17:05:00|28.76|28.68|28.95|28.87|29|28.92|28.57|28.49|292
1643044200000|2022-01-24 17:10:00|28.94|28.86|29.18|29.1|29.32|29.24|28.81|28.73|613
1643044500000|2022-01-24 17:15:00|29.19|29.11|29.65|29.57|29.77|29.69|29.18|29.1|715
1643044800000|2022-01-24 17:20:00|29.67|29.59|29.89|29.81|29.93|29.85|29.48|29.4|347
1643045100000|2022-01-24 17:25:00|29.87|29.79|29.59|29.51|30.17|30.09|29.43|29.35|480
1643045400000|2022-01-24 17:30:00|29.6|29.52|29.46|29.38|29.78|29.7|29.32|29.24|125
1643045700000|2022-01-24 17:35:00|29.5|29.42|29.58|29.5|29.92|29.84|29.46|29.38|142
1643046000000|2022-01-24 17:40:00|29.6|29.52|29.18|29.1|29.89|29.81|29.14|29.06|139
1643046300000|2022-01-24 17:45:00|29.2|29.12|29.05|28.97|29.26|29.18|28.95|28.87|78
1643046600000|2022-01-24 17:50:00|29.08|29|28.47|28.39|29.3|29.22|28.42|28.34|191
1643046900000|2022-01-24 17:55:00|28.49|28.41|28.72|28.64|28.77|28.69|28.27|28.19|163
1643047200000|2022-01-24 18:00:00|28.74|28.66|28.59|28.51|28.89|28.81|28.53|28.45|77
1643047500000|2022-01-24 18:05:00|28.61|28.53|28.29|28.21|28.81|28.73|28.01|27.93|169
1643047800000|2022-01-24 18:10:00|28.31|28.23|27.87|27.79|28.35|28.27|27.87|27.79|197
1643048100000|2022-01-24 18:15:00|27.86|27.78|27.72|27.64|27.99|27.91|27.64|27.56|182
1643048400000|2022-01-24 18:20:00|27.74|27.66|28.16|28.08|28.19|28.11|27.6|27.52|101
1643048700000|2022-01-24 18:25:00|28.19|28.11|28.45|28.37|28.49|28.41|27.95|27.87|93
1643049000000|2022-01-24 18:30:00|28.47|28.39|27.8|27.72|28.47|28.39|27.78|27.7|123
1643049300000|2022-01-24 18:35:00|27.82|27.74|27.87|27.79|28.25|28.17|27.82|27.74|58
1643049600000|2022-01-24 18:40:00|27.89|27.81|28.05|27.97|28.2|28.12|27.79|27.71|357
1643049900000|2022-01-24 18:45:00|28.07|27.99|27.56|27.48|28.07|27.99|27.52|27.44|80
1643050200000|2022-01-24 18:50:00|27.54|27.46|27.19|27.11|27.62|27.54|27.17|27.09|341
1643050500000|2022-01-24 18:55:00|27.21|27.13|27.12|27.04|27.41|27.33|27.07|26.99|172
1643050800000|2022-01-24 19:00:00|27.14|27.06|27.01|26.93|27.14|27.06|26.72|26.64|209
1643051100000|2022-01-24 19:05:00|26.99|26.91|27|26.92|27.12|27.04|26.85|26.77|74
1643051400000|2022-01-24 19:10:00|26.99|26.91|27.39|27.31|27.5|27.42|26.8|26.72|111
1643051700000|2022-01-24 19:15:00|27.38|27.3|27.41|27.33|27.46|27.38|27.19|27.11|27
1643052000000|2022-01-24 19:20:00|27.39|27.31|27.7|27.62|27.72|27.64|27.12|27.04|115
1643052300000|2022-01-24 19:25:00|27.77|27.69|27.64|27.56|27.77|27.69|27.5|27.42|28
1643052600000|2022-01-24 19:30:00|27.66|27.58|27.58|27.5|27.69|27.61|27.31|27.23|42
1643052900000|2022-01-24 19:35:00|27.56|27.48|27.92|27.84|28.14|28.06|27.52|27.44|212
1643053200000|2022-01-24 19:40:00|27.94|27.86|27.96|27.88|28.02|27.94|27.75|27.67|53
1643053500000|2022-01-24 19:45:00|27.98|27.9|27.8|27.72|28.33|28.25|27.75|27.67|78
1643053800000|2022-01-24 19:50:00|27.81|27.73|27.53|27.45|27.86|27.78|27.5|27.42|67
1643054100000|2022-01-24 19:55:00|27.55|27.47|27.23|27.15|27.73|27.65|27.15|27.07|11
1643054400000|2022-01-24 20:00:00|27.21|27.13|27.18|27.1|27.23|27.15|26.92|26.84|72
1643054700000|2022-01-24 20:05:00|27.16|27.08|27.15|27.07|27.39|27.31|27.09|27.01|30
1643055000000|2022-01-24 20:10:00|27.17|27.09|26.93|26.85|27.17|27.09|26.83|26.75|37
1643055300000|2022-01-24 20:15:00|26.89|26.81|27.13|27.05|27.15|27.07|26.55|26.47|150
1643055600000|2022-01-24 20:20:00|27.11|27.03|26.75|26.67|27.11|27.03|26.63|26.55|84
1643055900000|2022-01-24 20:25:00|26.73|26.65|26.77|26.69|26.9|26.82|26.45|26.37|274
1643056200000|2022-01-24 20:30:00|26.79|26.71|26.23|26.15|26.98|26.9|26.23|26.15|375
1643056500000|2022-01-24 20:35:00|26.25|26.17|26.15|26.07|26.53|26.45|26.11|26.03|489
1643056800000|2022-01-24 20:40:00|26.17|26.09|26.58|26.5|26.8|26.72|26.12|26.04|135
1643057100000|2022-01-24 20:45:00|26.56|26.48|26.18|26.1|26.56|26.48|25.98|25.9|74
1643057400000|2022-01-24 20:50:00|26.14|26.06|26.15|26.07|26.29|26.21|25.88|25.8|214
1643057700000|2022-01-24 20:55:00|26.13|26.05|26.38|26.08|26.46|26.23|25.93|25.78|171
1643069700000|2022-01-25 00:15:00|27.47|27.17|26.44|26.14|27.87|27.57|26.26|25.96|2
1643070000000|2022-01-25 00:20:00|26.41|26.11|26.34|26.09|26.43|26.13|26.34|26.05|0
1643070300000|2022-01-25 00:25:00|26.35|26.05|26.18|26.1|26.35|26.14|26.18|26.04|1
1643070600000|2022-01-25 00:30:00|26.46|26.16|26.41|26.11|26.46|26.16|26.41|26.11|3
1643070900000|2022-01-25 00:35:00|26.43|26.13|26.49|26.19|26.52|26.22|26.38|26.08|0
1643071200000|2022-01-25 00:40:00|26.48|26.18|26.55|26.25|26.55|26.25|26.04|25.96|25
1643071800000|2022-01-25 00:50:00|26.64|26.34|26.81|26.51|26.85|26.55|26.61|26.31|0
1643072100000|2022-01-25 00:55:00|26.83|26.53|27.03|26.95|27.31|27.23|26.83|26.53|114
1643072400000|2022-01-25 01:00:00|26.95|26.87|27.27|26.97|27.27|26.97|26.95|26.77|34
1643072700000|2022-01-25 01:05:00|27.25|26.95|27.27|26.97|27.27|26.97|27.13|26.83|0
1643073000000|2022-01-25 01:10:00|27.26|26.96|27.36|27.06|27.36|27.06|27.24|26.94|11
1643073300000|2022-01-25 01:15:00|27.39|27.09|27.23|26.93|27.44|27.14|27.19|26.89|1
1643073600000|2022-01-25 01:20:00|27.21|26.91|27.17|26.87|27.28|26.98|27.15|26.85|0
1643073900000|2022-01-25 01:25:00|27.19|26.89|27.03|26.73|27.23|26.93|26.99|26.69|0
1643074200000|2022-01-25 01:30:00|27.01|26.71|27.04|26.74|27.08|26.78|26.98|26.68|0
1643074500000|2022-01-25 01:35:00|27.06|26.76|27.19|26.89|27.25|26.95|27.06|26.76|0
1643074800000|2022-01-25 01:40:00|27.21|26.91|27.32|27.02|27.39|27.09|27.19|26.89|0
1643075100000|2022-01-25 01:45:00|27.34|27.04|27.05|26.75|27.36|27.06|27.05|26.75|0
1643075400000|2022-01-25 01:50:00|27.11|26.81|27.2|26.9|27.2|26.9|27.11|26.81|0
1643075700000|2022-01-25 01:55:00|27.21|26.91|27.14|26.84|27.24|26.94|27.13|26.83|0
1643076000000|2022-01-25 02:00:00|27.16|26.86|27.35|27.05|27.37|27.07|27.16|26.86|0
1643076300000|2022-01-25 02:05:00|27.2|26.9|27.4|27.1|27.44|27.14|27.2|26.9|0
1643076600000|2022-01-25 02:10:00|27.41|27.11|27.38|27.08|27.42|27.12|27.34|27.04|3
1643076900000|2022-01-25 02:15:00|27.34|27.04|27.36|27.06|27.38|27.08|27.24|26.94|0
1643077200000|2022-01-25 02:20:00|27.38|27.08|27.34|27.04|27.38|27.08|27.32|27.02|0
1643077500000|2022-01-25 02:25:00|27.32|27.02|27.36|27.06|27.36|27.06|27.3|27|0
1643077800000|2022-01-25 02:30:00|27.34|27.04|27.21|26.91|27.34|27.04|27.21|26.91|0
1643078100000|2022-01-25 02:35:00|27.22|26.92|27.36|27.06|27.36|27.06|27.19|26.89|0
1643078400000|2022-01-25 02:40:00|27.34|27.04|27.34|27.04|27.36|27.06|27.3|27|0
1643078700000|2022-01-25 02:45:00|27.32|27.02|27.32|27.02|27.36|27.06|27.29|26.99|0
1643079000000|2022-01-25 02:50:00|27.34|27.04|27.32|27.02|27.34|27.04|27.3|27|0
1643079300000|2022-01-25 02:55:00|27.34|27.04|27.13|26.83|27.36|27.06|27.07|26.77|0
1643079600000|2022-01-25 03:00:00|27.14|26.84|27.31|27.01|27.31|27.01|27.11|26.81|0
1643079900000|2022-01-25 03:05:00|27.24|26.94|27.31|27.01|27.33|27.03|27.22|26.92|0
1643080200000|2022-01-25 03:10:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643081400000|2022-01-25 03:30:00|27.32|27.02|27.34|27.04|27.34|27.04|27.32|27.02|0
1643082000000|2022-01-25 03:40:00|27.32|27.02|27.34|27.04|27.36|27.06|27.25|26.95|0
1643082600000|2022-01-25 03:50:00|27.32|27.02|27.38|27.13|27.39|27.13|27.22|26.97|1
1643082900000|2022-01-25 03:55:00|27.39|27.09|27.38|27.13|27.39|27.13|27.38|27.09|0
1643083200000|2022-01-25 04:00:00|27.4|27.15|27.4|27.15|27.4|27.25|27.33|27.13|0
1643083500000|2022-01-25 04:05:00|27.44|27.19|27.36|27.06|27.44|27.19|27.35|27.06|0
1643083800000|2022-01-25 04:10:00|27.37|27.07|27.34|27.09|27.37|27.09|27.34|27.05|0
1643084100000|2022-01-25 04:15:00|27.35|27.05|27.35|27.05|27.35|27.06|27.3|27|0
1643084400000|2022-01-25 04:20:00|27.34|27.09|27.35|27.05|27.35|27.09|27.3|27.04|0
1643084700000|2022-01-25 04:25:00|27.34|27.04|27.35|27.05|27.35|27.05|27.31|27.01|2
1643085000000|2022-01-25 04:30:00|27.33|27.03|27.6|27.3|27.6|27.3|27.2|26.9|17
1643085300000|2022-01-25 04:35:00|27.61|27.31|27.69|27.39|27.69|27.39|27.6|27.3|0
1643085600000|2022-01-25 04:40:00|27.71|27.41|27.73|27.43|27.73|27.43|27.71|27.41|0
1643085900000|2022-01-25 04:45:00|27.71|27.41|27.71|27.41|27.72|27.42|27.67|27.37|0
1643086200000|2022-01-25 04:50:00|27.69|27.39|27.73|27.43|27.73|27.43|27.68|27.38|20
1643086800000|2022-01-25 05:00:00|27.75|27.45|27.76|27.46|27.9|27.6|27.75|27.45|0
1643087100000|2022-01-25 05:05:00|27.81|27.51|27.72|27.42|27.81|27.51|27.72|27.42|0
1643087400000|2022-01-25 05:10:00|27.75|27.45|27.54|27.24|27.75|27.45|27.46|27.16|0
1643087700000|2022-01-25 05:15:00|27.56|27.26|27.59|27.29|27.62|27.32|27.54|27.24|0
1643088000000|2022-01-25 05:20:00|27.57|27.27|27.45|27.15|27.57|27.27|27.45|27.15|0
1643088300000|2022-01-25 05:25:00|27.49|27.19|27.55|27.25|27.55|27.25|27.45|27.15|0
1643088600000|2022-01-25 05:30:00|27.53|27.23|27.41|27.11|27.55|27.25|27.34|27.04|1
1643088900000|2022-01-25 05:35:00|27.39|27.09|27.41|27.11|27.43|27.13|27.39|27.09|0
1643089200000|2022-01-25 05:40:00|27.39|27.09|27.27|26.97|27.39|27.09|27.26|26.96|0
1643089500000|2022-01-25 05:45:00|27.29|26.99|27.35|27.05|27.37|27.07|27.26|26.96|0
1643089800000|2022-01-25 05:50:00|27.37|27.07|27.37|27.07|27.4|27.1|27.33|27.03|0
1643090100000|2022-01-25 05:55:00|27.38|27.08|27.38|27.08|27.4|27.1|27.31|27.01|0
1643090400000|2022-01-25 06:00:00|27.36|27.06|27.38|27.08|27.38|27.08|27.26|26.96|0
1643090700000|2022-01-25 06:05:00|27.37|27.07|27.38|27.08|27.4|27.1|27.29|26.99|11
1643091000000|2022-01-25 06:10:00|27.37|27.07|27.45|27.15|27.51|27.21|27.37|27.07|0
1643091300000|2022-01-25 06:15:00|27.47|27.17|27.34|27.04|27.48|27.18|27.32|27.02|1
1643091600000|2022-01-25 06:20:00|27.32|27.02|27.39|27.09|27.39|27.09|27.27|27.02|0
1643091900000|2022-01-25 06:25:00|27.37|27.07|27.43|27.13|27.52|27.35|27.35|27.05|3
1643092200000|2022-01-25 06:30:00|27.45|27.15|27.43|27.13|27.47|27.17|27.43|27.13|0
1643092500000|2022-01-25 06:35:00|27.45|27.15|27.37|27.07|27.45|27.15|27.34|27.04|0
1643092800000|2022-01-25 06:40:00|27.39|27.09|27.35|27.05|27.39|27.09|27.34|27.04|0
1643093100000|2022-01-25 06:45:00|27.37|27.07|27.25|26.95|27.39|27.09|27.24|26.94|1
1643093400000|2022-01-25 06:50:00|27.24|26.94|27.25|26.95|27.31|27.01|27.24|26.94|0
1643093700000|2022-01-25 06:55:00|27.27|26.97|27.29|26.99|27.31|27.01|27.25|26.95|1
1643094000000|2022-01-25 07:00:00|27.25|26.95|27.19|27.11|27.3|27.11|26.9|26.75|114
1643094300000|2022-01-25 07:05:00|27.26|27.01|27.39|27.31|27.5|27.35|27.19|27.01|54
1643094600000|2022-01-25 07:10:00|27.49|27.24|27.63|27.55|27.64|27.55|27.31|27.17|29
1643094900000|2022-01-25 07:15:00|27.61|27.53|27.59|27.51|27.79|27.71|27.46|27.38|29
1643095200000|2022-01-25 07:20:00|27.57|27.49|27.93|27.85|28|27.92|27.57|27.49|37
1643095500000|2022-01-25 07:25:00|27.91|27.83|27.69|27.61|27.94|27.86|27.63|27.55|41
1643095800000|2022-01-25 07:30:00|27.71|27.63|27.89|27.81|27.91|27.83|27.58|27.5|55
1643096100000|2022-01-25 07:35:00|27.87|27.79|27.6|27.52|27.89|27.81|27.56|27.48|25
1643096400000|2022-01-25 07:40:00|27.58|27.5|27.58|27.5|27.67|27.59|27.45|27.37|147
1643096700000|2022-01-25 07:45:00|27.6|27.52|27.45|27.37|27.66|27.58|27.42|27.34|33
1643097000000|2022-01-25 07:50:00|27.47|27.39|27.4|27.32|27.62|27.54|27.36|27.28|147
1643097300000|2022-01-25 07:55:00|27.39|27.31|27.25|27.17|27.52|27.44|27.24|27.16|198
1643097600000|2022-01-25 08:00:00|27.29|27.21|27.6|27.52|27.62|27.54|27.29|27.21|187
1643097900000|2022-01-25 08:05:00|27.58|27.5|27.57|27.49|27.75|27.67|27.48|27.4|620
1643098200000|2022-01-25 08:10:00|27.55|27.47|27.28|27.2|27.67|27.59|27.24|27.16|705
1643098500000|2022-01-25 08:15:00|27.29|27.21|27.34|27.26|27.57|27.49|27.24|27.16|546
1643098800000|2022-01-25 08:20:00|27.32|27.24|27.71|27.63|27.75|27.67|27.27|27.19|553
1643099100000|2022-01-25 08:25:00|27.7|27.62|28.15|28.07|28.35|28.27|27.66|27.58|1082
1643099400000|2022-01-25 08:30:00|28.14|28.06|27.69|27.61|28.17|28.09|27.65|27.57|938
1643099700000|2022-01-25 08:35:00|27.67|27.59|27.36|27.28|27.74|27.66|27.35|27.27|1386
1643100000000|2022-01-25 08:40:00|27.34|27.26|27.17|27.09|27.36|27.28|27.17|27.09|684
1643100300000|2022-01-25 08:45:00|27.19|27.11|27.16|27.08|27.31|27.23|27.11|27.03|257
1643100600000|2022-01-25 08:50:00|27.19|27.11|27.28|27.2|27.29|27.21|26.96|26.88|309
1643100900000|2022-01-25 08:55:00|27.26|27.18|27.47|27.39|27.47|27.39|27.23|27.15|160
1643101200000|2022-01-25 09:00:00|27.44|27.36|27.51|27.43|27.56|27.48|27.37|27.29|690
1643101500000|2022-01-25 09:05:00|27.52|27.44|27.47|27.39|27.61|27.53|27.46|27.38|745
1643101800000|2022-01-25 09:10:00|27.49|27.41|27.66|27.58|27.7|27.62|27.46|27.38|873
1643102100000|2022-01-25 09:15:00|27.69|27.61|27.64|27.56|27.71|27.63|27.48|27.4|852
1643102400000|2022-01-25 09:20:00|27.62|27.54|27.28|27.2|27.66|27.58|27.28|27.2|1010
1643102700000|2022-01-25 09:25:00|27.29|27.21|27.13|27.05|27.37|27.29|27.13|27.05|340
1643103000000|2022-01-25 09:30:00|27.14|27.06|27.19|27.11|27.28|27.2|27.09|27.01|381
1643103300000|2022-01-25 09:35:00|27.14|27.06|27.19|27.11|27.24|27.16|27.11|27.03|154
1643103600000|2022-01-25 09:40:00|27.21|27.13|27.14|27.06|27.33|27.25|27.14|27.06|353
1643103900000|2022-01-25 09:45:00|27.12|27.04|27.04|26.96|27.13|27.05|26.95|26.87|482
1643104200000|2022-01-25 09:50:00|27.06|26.98|26.86|26.78|27.11|27.03|26.86|26.78|359
1643104500000|2022-01-25 09:55:00|26.89|26.81|26.94|26.86|26.99|26.91|26.76|26.68|409
1643104800000|2022-01-25 10:00:00|26.9|26.82|27.04|26.96|27.08|27|26.83|26.75|189
1643105100000|2022-01-25 10:05:00|27.03|26.95|26.88|26.8|27.08|27|26.78|26.7|327
1643105400000|2022-01-25 10:10:00|26.9|26.82|26.78|26.7|26.95|26.87|26.78|26.7|226
1643105700000|2022-01-25 10:15:00|26.8|26.72|26.71|26.63|26.9|26.82|26.69|26.61|340
1643106000000|2022-01-25 10:20:00|26.72|26.64|26.81|26.73|26.81|26.73|26.67|26.59|73
1643106300000|2022-01-25 10:25:00|26.82|26.74|26.86|26.78|26.9|26.82|26.81|26.73|101
1643106600000|2022-01-25 10:30:00|26.82|26.74|27|26.92|27.01|26.93|26.81|26.73|202
1643106900000|2022-01-25 10:35:00|27.01|26.93|27.26|27.18|27.31|27.23|26.99|26.91|469
1643107200000|2022-01-25 10:40:00|27.24|27.16|27.31|27.23|27.31|27.23|27.17|27.09|192
1643107500000|2022-01-25 10:45:00|27.32|27.24|27.44|27.36|27.48|27.4|27.26|27.18|310
1643107800000|2022-01-25 10:50:00|27.39|27.31|27.39|27.31|27.48|27.4|27.29|27.21|204
1643108100000|2022-01-25 10:55:00|27.38|27.3|27.43|27.35|27.48|27.4|27.34|27.26|90
1643108400000|2022-01-25 11:00:00|27.44|27.36|27.21|27.13|27.53|27.45|27.21|27.13|256
1643108700000|2022-01-25 11:05:00|27.23|27.15|27.17|27.09|27.31|27.23|27.16|27.08|241
1643109000000|2022-01-25 11:10:00|27.2|27.12|27.16|27.08|27.25|27.17|27.16|27.08|227
1643109300000|2022-01-25 11:15:00|27.12|27.04|27.36|27.28|27.38|27.3|27.06|26.98|549
1643109600000|2022-01-25 11:20:00|27.34|27.26|27.33|27.25|27.42|27.34|27.28|27.2|558
1643109900000|2022-01-25 11:25:00|27.35|27.27|27.28|27.2|27.38|27.3|27.28|27.2|388
1643110200000|2022-01-25 11:30:00|27.32|27.24|27.42|27.34|27.47|27.39|27.24|27.16|789
1643110500000|2022-01-25 11:35:00|27.4|27.32|27.55|27.47|27.55|27.47|27.28|27.2|483
1643110800000|2022-01-25 11:40:00|27.5|27.42|27.71|27.63|27.74|27.66|27.5|27.42|232
1643111100000|2022-01-25 11:45:00|27.69|27.61|27.64|27.56|27.78|27.7|27.64|27.56|219
1643111400000|2022-01-25 11:50:00|27.62|27.54|27.67|27.59|27.69|27.61|27.6|27.52|65
1643111700000|2022-01-25 11:55:00|27.69|27.61|27.64|27.56|27.78|27.7|27.5|27.42|195
1643112000000|2022-01-25 12:00:00|27.62|27.54|27.91|27.83|27.91|27.83|27.6|27.52|552
1643112300000|2022-01-25 12:05:00|27.88|27.8|27.69|27.61|27.91|27.83|27.69|27.61|275
1643112600000|2022-01-25 12:10:00|27.71|27.63|27.64|27.56|27.73|27.65|27.55|27.47|281
1643112900000|2022-01-25 12:15:00|27.65|27.57|27.6|27.52|27.71|27.63|27.6|27.52|211
1643113200000|2022-01-25 12:20:00|27.64|27.56|27.91|27.83|27.91|27.83|27.56|27.48|413
1643113500000|2022-01-25 12:25:00|27.89|27.81|27.64|27.56|27.91|27.83|27.64|27.56|386
1643113800000|2022-01-25 12:30:00|27.65|27.57|27.78|27.7|27.86|27.78|27.65|27.57|678
1643114100000|2022-01-25 12:35:00|27.79|27.71|27.7|27.62|27.8|27.72|27.6|27.52|541
1643114400000|2022-01-25 12:40:00|27.72|27.64|27.7|27.62|27.92|27.84|27.69|27.61|1135
1643114700000|2022-01-25 12:45:00|27.69|27.61|27.65|27.57|27.75|27.67|27.61|27.53|220
1643115000000|2022-01-25 12:50:00|27.63|27.55|27.62|27.54|27.66|27.58|27.62|27.54|60
1643115300000|2022-01-25 12:55:00|27.63|27.55|27.7|27.62|27.75|27.67|27.62|27.54|257
1643115600000|2022-01-25 13:00:00|27.71|27.63|27.84|27.76|27.88|27.8|27.7|27.62|78
1643115900000|2022-01-25 13:05:00|27.83|27.75|28.16|28.08|28.18|28.1|27.79|27.71|467
1643116200000|2022-01-25 13:10:00|28.15|28.07|27.96|27.88|28.2|28.12|27.96|27.88|732
1643116500000|2022-01-25 13:15:00|27.94|27.86|27.7|27.62|27.96|27.88|27.7|27.62|401
1643116800000|2022-01-25 13:20:00|27.71|27.63|27.82|27.74|27.9|27.82|27.7|27.62|214
1643117100000|2022-01-25 13:25:00|27.8|27.72|27.99|27.91|28.04|27.96|27.77|27.69|584
1643117400000|2022-01-25 13:30:00|28.01|27.93|27.89|27.81|28.02|27.94|27.84|27.76|369
1643117700000|2022-01-25 13:35:00|27.88|27.8|27.79|27.71|27.89|27.81|27.74|27.66|159
1643118000000|2022-01-25 13:40:00|27.83|27.75|27.79|27.71|27.92|27.84|27.75|27.67|195
1643118300000|2022-01-25 13:45:00|27.8|27.72|27.85|27.77|27.89|27.81|27.79|27.71|122
1643118600000|2022-01-25 13:50:00|27.87|27.79|27.85|27.77|27.99|27.91|27.83|27.75|259
1643118900000|2022-01-25 13:55:00|27.82|27.74|27.89|27.81|27.9|27.82|27.8|27.72|149
1643119200000|2022-01-25 14:00:00|27.87|27.79|27.81|27.73|27.97|27.89|27.81|27.73|461
1643119500000|2022-01-25 14:05:00|27.82|27.74|27.85|27.77|27.95|27.87|27.77|27.69|350
1643119800000|2022-01-25 14:10:00|27.83|27.75|27.9|27.82|27.95|27.87|27.81|27.73|163
1643120100000|2022-01-25 14:15:00|27.87|27.79|27.8|27.72|27.95|27.87|27.78|27.7|154
1643120400000|2022-01-25 14:20:00|27.83|27.75|27.86|27.78|27.93|27.85|27.8|27.72|98
1643120700000|2022-01-25 14:25:00|27.88|27.8|27.87|27.79|27.9|27.82|27.81|27.73|90
1643121000000|2022-01-25 14:30:00|27.88|27.8|27.69|27.61|28.02|27.94|27.52|27.44|1651
1643121300000|2022-01-25 14:35:00|27.73|27.65|27.42|27.34|27.77|27.69|27.33|27.25|2109
1643121600000|2022-01-25 14:40:00|27.41|27.33|27.67|27.59|27.72|27.64|27.29|27.21|1362
1643121900000|2022-01-25 14:45:00|27.62|27.54|28.07|27.99|28.16|28.08|27.62|27.54|701
1643122200000|2022-01-25 14:50:00|28.09|28.01|28.52|28.44|28.56|28.48|27.97|27.89|733
1643122500000|2022-01-25 14:55:00|28.51|28.43|28.37|28.29|28.53|28.45|28.28|28.2|940
1643122800000|2022-01-25 15:00:00|28.42|28.34|28.92|28.84|28.97|28.89|28.2|28.12|791
1643123100000|2022-01-25 15:05:00|28.94|28.86|28.63|28.55|29|28.92|28.63|28.55|1504
1643123400000|2022-01-25 15:10:00|28.67|28.59|28.47|28.39|28.95|28.87|28.47|28.39|711
1643123700000|2022-01-25 15:15:00|28.49|28.41|28.39|28.31|28.6|28.52|28.27|28.19|826
1643124000000|2022-01-25 15:20:00|28.41|28.33|28.47|28.39|28.66|28.58|28.25|28.17|526
1643124300000|2022-01-25 15:25:00|28.46|28.38|27.73|27.65|28.52|28.44|27.73|27.65|557
1643124600000|2022-01-25 15:30:00|27.77|27.69|27.79|27.71|27.98|27.9|27.74|27.66|362
1643124900000|2022-01-25 15:35:00|27.76|27.68|28.03|27.95|28.18|28.1|27.6|27.52|525
1643125200000|2022-01-25 15:40:00|28.01|27.93|27.75|27.67|28.08|28|27.73|27.65|717
1643125500000|2022-01-25 15:45:00|27.73|27.65|27.52|27.44|27.87|27.79|27.43|27.35|829
1643125800000|2022-01-25 15:50:00|27.51|27.43|27.92|27.84|27.95|27.87|27.51|27.43|652
1643126100000|2022-01-25 15:55:00|27.91|27.83|28.11|28.03|28.16|28.08|27.81|27.73|498
1643126400000|2022-01-25 16:00:00|28.15|28.07|28.08|28|28.25|28.17|28.01|27.93|590
1643126700000|2022-01-25 16:05:00|28.1|28.02|28.24|28.16|28.47|28.39|27.82|27.74|1079
1643127000000|2022-01-25 16:10:00|28.22|28.14|28.18|28.1|28.27|28.19|28.04|27.96|349
1643127300000|2022-01-25 16:15:00|28.22|28.14|27.87|27.79|28.22|28.14|27.77|27.69|991
1643127600000|2022-01-25 16:20:00|27.88|27.8|27.63|27.55|27.89|27.81|27.63|27.55|885
1643127900000|2022-01-25 16:25:00|27.64|27.56|27.61|27.53|27.73|27.65|27.42|27.34|2572
1643128200000|2022-01-25 16:30:00|27.64|27.56|27.84|27.76|27.88|27.8|27.49|27.41|450
1643128500000|2022-01-25 16:35:00|27.85|27.77|28|27.92|28.2|28.12|27.74|27.66|210
1643128800000|2022-01-25 16:40:00|27.98|27.9|27.78|27.7|28.1|28.02|27.71|27.63|150
1643129100000|2022-01-25 16:45:00|27.75|27.67|27.51|27.43|27.78|27.7|27.46|27.38|142
1643129400000|2022-01-25 16:50:00|27.52|27.44|27.38|27.3|27.56|27.48|27.32|27.24|269
1643129700000|2022-01-25 16:55:00|27.41|27.33|27.84|27.76|27.88|27.8|27.36|27.28|140
1643130000000|2022-01-25 17:00:00|27.86|27.78|27.49|27.41|27.94|27.86|27.49|27.41|63
1643130300000|2022-01-25 17:05:00|27.47|27.39|27.4|27.32|27.49|27.41|27.31|27.23|116
1643130600000|2022-01-25 17:10:00|27.38|27.3|27.28|27.2|27.52|27.44|27.25|27.17|92
1643130900000|2022-01-25 17:15:00|27.27|27.19|27.45|27.37|27.73|27.65|27.18|27.1|162
1643131200000|2022-01-25 17:20:00|27.46|27.38|27.21|27.13|27.5|27.42|27.12|27.04|305
1643131500000|2022-01-25 17:25:00|27.2|27.12|27.23|27.15|27.33|27.25|27.13|27.05|55
1643131800000|2022-01-25 17:30:00|27.25|27.17|27.46|27.38|27.56|27.48|27.23|27.15|87
1643132100000|2022-01-25 17:35:00|27.44|27.36|27.28|27.2|27.44|27.36|27.23|27.15|37
1643132400000|2022-01-25 17:40:00|27.3|27.22|27.22|27.14|27.51|27.43|27.2|27.12|42
1643132700000|2022-01-25 17:45:00|27.23|27.15|27.46|27.38|27.55|27.47|27.07|26.99|228
1643133000000|2022-01-25 17:50:00|27.48|27.4|27.45|27.37|27.64|27.56|27.38|27.3|65
1643133300000|2022-01-25 17:55:00|27.47|27.39|27.18|27.1|27.61|27.53|27.15|27.07|93
1643133600000|2022-01-25 18:00:00|27.17|27.09|27.32|27.24|27.48|27.4|27.11|27.03|54
1643133900000|2022-01-25 18:05:00|27.29|27.21|27.29|27.21|27.48|27.4|27.21|27.13|39
1643134200000|2022-01-25 18:10:00|27.26|27.18|26.96|26.88|27.29|27.21|26.93|26.85|103
1643134500000|2022-01-25 18:15:00|26.98|26.9|26.91|26.83|27.07|26.99|26.88|26.8|118
1643134800000|2022-01-25 18:20:00|26.94|26.86|26.89|26.81|27.06|26.98|26.82|26.74|141
1643135100000|2022-01-25 18:25:00|26.91|26.83|26.51|26.43|26.96|26.88|26.43|26.35|162
1643135400000|2022-01-25 18:30:00|26.53|26.45|26.49|26.41|26.62|26.54|26.35|26.27|65
1643135700000|2022-01-25 18:35:00|26.47|26.39|26.39|26.31|26.65|26.57|26.39|26.31|29
1643136000000|2022-01-25 18:40:00|26.37|26.29|26.49|26.41|26.54|26.46|26.35|26.27|44
1643136300000|2022-01-25 18:45:00|26.51|26.43|26.27|26.19|26.58|26.5|26.25|26.17|64
1643136600000|2022-01-25 18:50:00|26.25|26.17|26.31|26.23|26.43|26.35|26.25|26.17|6
1643136900000|2022-01-25 18:55:00|26.33|26.25|26.31|26.23|26.48|26.4|26.28|26.2|8
1643137200000|2022-01-25 19:00:00|26.29|26.21|26.44|26.36|26.48|26.4|26.29|26.21|24
1643137500000|2022-01-25 19:05:00|26.42|26.34|26.43|26.35|26.53|26.45|26.38|26.3|1
1643137800000|2022-01-25 19:10:00|26.44|26.36|26.14|26.06|26.44|26.36|26.13|26.05|22
1643138100000|2022-01-25 19:15:00|26.13|26.05|26.01|25.93|26.13|26.05|26.01|25.93|143
1643138400000|2022-01-25 19:20:00|26.03|25.95|26.06|25.98|26.09|26.01|25.95|25.87|14
1643138700000|2022-01-25 19:25:00|26.08|26|26.06|25.98|26.18|26.1|25.99|25.91|29
1643139000000|2022-01-25 19:30:00|26.08|26|26.38|26.3|26.38|26.3|26.04|25.96|30
1643139300000|2022-01-25 19:35:00|26.33|26.25|26.23|26.15|26.33|26.25|26.23|26.15|14
1643139600000|2022-01-25 19:40:00|26.21|26.13|26.05|25.97|26.24|26.16|26.04|25.96|7
1643139900000|2022-01-25 19:45:00|26.04|25.96|26.1|26.02|26.12|26.04|25.98|25.9|10
1643140200000|2022-01-25 19:50:00|26.09|26.01|26.09|26.01|26.14|26.06|26.01|25.93|15
1643140500000|2022-01-25 19:55:00|26.11|26.03|26|25.92|26.16|26.08|25.95|25.87|53
1643140800000|2022-01-25 20:00:00|25.99|25.91|26.12|26.04|26.22|26.14|25.99|25.91|15
1643141100000|2022-01-25 20:05:00|26.14|26.06|26.36|26.28|26.39|26.31|26.08|26|24
1643141400000|2022-01-25 20:10:00|26.37|26.29|26.26|26.18|26.41|26.33|26.2|26.12|5
1643141700000|2022-01-25 20:15:00|26.23|26.15|26.1|26.02|26.27|26.19|26.01|25.93|11
1643142000000|2022-01-25 20:20:00|26.12|26.04|26.54|26.46|26.56|26.48|26.12|26.04|54
1643142300000|2022-01-25 20:25:00|26.56|26.48|26.8|26.72|26.89|26.81|26.53|26.45|89
1643142600000|2022-01-25 20:30:00|26.78|26.7|26.87|26.79|27.04|26.96|26.76|26.68|31
1643142900000|2022-01-25 20:35:00|26.89|26.81|26.62|26.54|27.07|26.99|26.55|26.47|48
1643143200000|2022-01-25 20:40:00|26.56|26.48|26.55|26.47|26.65|26.57|26.37|26.29|27
1643143500000|2022-01-25 20:45:00|26.52|26.44|26.63|26.55|26.72|26.64|26.38|26.3|102
1643143800000|2022-01-25 20:50:00|26.67|26.59|26.99|26.91|27.04|26.96|26.67|26.59|58
1643144100000|2022-01-25 20:55:00|27.01|26.93|26.67|26.42|27.03|26.95|26.62|26.37|112
1643156100000|2022-01-26 00:15:00|26.4|26.1|26.69|26.39|26.69|26.39|26.39|26.09|0
1643156700000|2022-01-26 00:25:00|26.67|26.37|26.68|26.38|26.68|26.38|26.62|26.32|0
1643157000000|2022-01-26 00:30:00|26.7|26.4|26.63|26.33|26.74|26.44|26.63|26.33|0
1643157300000|2022-01-26 00:35:00|26.62|26.32|26.6|26.3|26.62|26.32|26.55|26.25|0
1643157600000|2022-01-26 00:40:00|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1643158500000|2022-01-26 00:55:00|26.7|26.4|26.84|26.54|26.85|26.55|26.69|26.39|0
1643158800000|2022-01-26 01:00:00|26.82|26.52|26.79|26.49|26.93|26.63|26.79|26.49|0
1643159100000|2022-01-26 01:05:00|26.75|26.45|26.69|26.39|26.75|26.45|26.66|26.36|0
1643159400000|2022-01-26 01:10:00|26.68|26.38|26.91|26.61|26.93|26.63|26.68|26.38|0
1643159700000|2022-01-26 01:15:00|26.89|26.59|26.86|26.56|26.91|26.61|26.79|26.49|0
1643160000000|2022-01-26 01:20:00|26.84|26.54|26.7|26.4|26.86|26.56|26.68|26.38|0
1643160300000|2022-01-26 01:25:00|26.72|26.42|26.7|26.4|26.73|26.43|26.7|26.4|0
1643160600000|2022-01-26 01:30:00|26.72|26.42|26.7|26.4|26.86|26.56|26.68|26.38|0
1643160900000|2022-01-26 01:35:00|26.72|26.42|26.67|26.37|26.89|26.59|26.67|26.37|0
1643161200000|2022-01-26 01:40:00|26.68|26.38|26.76|26.46|26.76|26.46|26.67|26.37|0
1643161500000|2022-01-26 01:45:00|26.74|26.44|26.65|26.35|26.74|26.44|26.62|26.32|0
1643161800000|2022-01-26 01:50:00|26.64|26.34|26.68|26.38|26.71|26.41|26.64|26.34|0
1643162100000|2022-01-26 01:55:00|26.67|26.37|26.52|26.22|26.67|26.37|26.49|26.19|0
1643162400000|2022-01-26 02:00:00|26.54|26.24|26.51|26.21|26.54|26.24|26.46|26.16|0
1643162700000|2022-01-26 02:05:00|26.5|26.2|26.44|26.14|26.5|26.2|26.44|26.14|0
1643163000000|2022-01-26 02:10:00|26.46|26.16|26.44|26.14|26.46|26.16|26.44|26.14|0
1643163300000|2022-01-26 02:15:00|26.46|26.16|26.42|26.12|26.49|26.19|26.4|26.1|0
1643163600000|2022-01-26 02:20:00|26.4|26.1|26.35|26.05|26.42|26.12|26.32|26.02|0
1643163900000|2022-01-26 02:25:00|26.37|26.07|26.41|26.11|26.46|26.16|26.37|26.07|0
1643164200000|2022-01-26 02:30:00|26.4|26.1|26.41|26.11|26.43|26.13|26.4|26.1|0
1643164500000|2022-01-26 02:35:00|26.43|26.13|26.5|26.2|26.5|26.2|26.41|26.11|0
1643164800000|2022-01-26 02:40:00|26.47|26.17|26.51|26.21|26.51|26.21|26.47|26.17|0
1643165100000|2022-01-26 02:45:00|26.5|26.2|26.5|26.2|26.51|26.21|26.5|26.2|0
1643165400000|2022-01-26 02:50:00|26.51|26.21|26.5|26.2|26.51|26.21|26.48|26.18|0
1643165700000|2022-01-26 02:55:00|26.51|26.21|26.61|26.31|26.64|26.34|26.5|26.2|0
1643166000000|2022-01-26 03:00:00|26.57|26.27|26.53|26.23|26.59|26.29|26.5|26.2|0
1643166300000|2022-01-26 03:05:00|26.51|26.21|26.43|26.13|26.53|26.23|26.36|26.06|0
1643166600000|2022-01-26 03:10:00|26.45|26.15|26.48|26.18|26.5|26.2|26.45|26.15|0
1643166900000|2022-01-26 03:15:00|26.47|26.17|26.43|26.13|26.53|26.23|26.43|26.13|0
1643167200000|2022-01-26 03:20:00|26.45|26.15|26.41|26.11|26.47|26.17|26.4|26.1|0
1643167500000|2022-01-26 03:25:00|26.43|26.13|26.47|26.17|26.5|26.2|26.43|26.13|0
1643167800000|2022-01-26 03:30:00|26.46|26.16|26.35|26.05|26.46|26.16|26.35|26.05|0
1643168100000|2022-01-26 03:35:00|26.34|26.04|26.37|26.07|26.37|26.07|26.32|26.02|0
1643168400000|2022-01-26 03:40:00|26.39|26.09|26.37|26.07|26.39|26.09|26.37|26.07|0
1643168700000|2022-01-26 03:45:00|26.33|26.03|26.3|26|26.37|26.07|26.3|26|0
1643169000000|2022-01-26 03:50:00|26.29|25.99|26.3|26|26.3|26|26.27|25.97|0
1643169300000|2022-01-26 03:55:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|0
1643169600000|2022-01-26 04:00:00|26.3|26|26.39|26.09|26.39|26.09|26.3|26|0
1643169900000|2022-01-26 04:05:00|26.41|26.11|26.35|26.05|26.44|26.14|26.35|26.05|0
1643170200000|2022-01-26 04:10:00|26.36|26.06|26.35|26.05|26.42|26.12|26.32|26.02|0
1643170500000|2022-01-26 04:15:00|26.37|26.07|26.35|26.05|26.37|26.07|26.35|26.05|0
1643170800000|2022-01-26 04:20:00|26.34|26.04|26.35|26.05|26.38|26.08|26.34|26.04|0
1643171100000|2022-01-26 04:25:00|26.37|26.07|26.35|26.05|26.41|26.11|26.35|26.05|0
1643171400000|2022-01-26 04:30:00|26.37|26.07|26.35|26.05|26.37|26.07|26.32|26.02|0
1643171700000|2022-01-26 04:35:00|26.38|26.08|26.35|26.05|26.38|26.08|26.35|26.05|0
1643172000000|2022-01-26 04:40:00|26.37|26.07|26.37|26.07|26.41|26.11|26.35|26.05|0
1643172300000|2022-01-26 04:45:00|26.39|26.09|26.35|26.05|26.42|26.12|26.35|26.05|0
1643172600000|2022-01-26 04:50:00|26.37|26.07|26.37|26.07|26.37|26.07|26.34|26.04|0
1643172900000|2022-01-26 04:55:00|26.39|26.09|26.35|26.05|26.39|26.09|26.35|26.05|0
1643173200000|2022-01-26 05:00:00|26.37|26.07|26.37|26.07|26.37|26.07|26.35|26.05|0
1643173500000|2022-01-26 05:05:00|26.36|26.06|26.43|26.13|26.47|26.17|26.36|26.06|0
1643173800000|2022-01-26 05:10:00|26.45|26.15|26.46|26.16|26.46|26.16|26.43|26.13|0
1643174100000|2022-01-26 05:15:00|26.45|26.15|26.55|26.25|26.58|26.28|26.45|26.15|0
1643174400000|2022-01-26 05:20:00|26.56|26.26|26.6|26.3|26.63|26.33|26.54|26.24|0
1643174700000|2022-01-26 05:25:00|26.59|26.29|26.47|26.17|26.59|26.29|26.47|26.17|0
1643175000000|2022-01-26 05:30:00|26.43|26.13|26.51|26.21|26.51|26.21|26.43|26.13|0
1643175300000|2022-01-26 05:35:00|26.49|26.19|26.46|26.16|26.49|26.19|26.43|26.13|0
1643175600000|2022-01-26 05:40:00|26.45|26.15|26.45|26.15|26.46|26.16|26.45|26.15|0
1643175900000|2022-01-26 05:45:00|26.46|26.16|26.45|26.15|26.51|26.21|26.45|26.15|0
1643176200000|2022-01-26 05:50:00|26.43|26.13|26.4|26.1|26.46|26.16|26.4|26.1|0
1643176500000|2022-01-26 05:55:00|26.38|26.08|26.42|26.12|26.42|26.12|26.36|26.06|0
1643176800000|2022-01-26 06:00:00|26.44|26.14|26.35|26.05|26.48|26.18|26.35|26.05|0
1643177100000|2022-01-26 06:05:00|26.37|26.07|26.36|26.06|26.37|26.07|26.35|26.05|0
1643177400000|2022-01-26 06:10:00|26.37|26.07|26.43|26.13|26.43|26.13|26.36|26.06|0
1643177700000|2022-01-26 06:15:00|26.41|26.11|26.39|26.09|26.42|26.12|26.39|26.09|0
1643178000000|2022-01-26 06:20:00|26.37|26.07|26.37|26.07|26.39|26.09|26.36|26.06|0
1643178300000|2022-01-26 06:25:00|26.36|26.06|26.39|26.09|26.39|26.09|26.36|26.06|0
1643178600000|2022-01-26 06:30:00|26.37|26.07|26.43|26.13|26.47|26.17|26.36|26.06|0
1643178900000|2022-01-26 06:35:00|26.45|26.15|26.38|26.08|26.45|26.15|26.35|26.05|0
1643179200000|2022-01-26 06:40:00|26.39|26.09|26.38|26.08|26.43|26.13|26.38|26.08|0
1643179500000|2022-01-26 06:45:00|26.39|26.09|26.38|26.08|26.43|26.13|26.38|26.08|0
1643179800000|2022-01-26 06:50:00|26.39|26.09|26.48|26.18|26.51|26.21|26.38|26.08|0
1643180100000|2022-01-26 06:55:00|26.49|26.19|26.43|26.13|26.56|26.26|26.43|26.13|0
1643180400000|2022-01-26 07:00:00|26.4|26.1|26.5|26.2|26.52|26.22|26.3|26|0
1643180700000|2022-01-26 07:05:00|26.48|26.18|26.41|26.33|26.56|26.4|26.41|26.17|16
1643181000000|2022-01-26 07:10:00|26.42|26.34|26.51|26.43|26.62|26.54|26.39|26.31|15
1643181300000|2022-01-26 07:15:00|26.53|26.45|26.62|26.54|26.64|26.56|26.53|26.45|15
1643181600000|2022-01-26 07:20:00|26.64|26.56|26.52|26.44|26.64|26.56|26.48|26.4|4
1643181900000|2022-01-26 07:25:00|26.49|26.41|26.44|26.36|26.56|26.48|26.42|26.34|0
1643182200000|2022-01-26 07:30:00|26.43|26.35|26.38|26.3|26.46|26.38|26.33|26.25|19
1643182500000|2022-01-26 07:35:00|26.36|26.28|26.27|26.19|26.38|26.3|26.25|26.17|27
1643182800000|2022-01-26 07:40:00|26.28|26.2|26.28|26.2|26.32|26.24|26.25|26.17|6
1643183100000|2022-01-26 07:45:00|26.27|26.19|26.36|26.28|26.38|26.3|26.25|26.17|23
1643183400000|2022-01-26 07:50:00|26.33|26.25|26.25|26.17|26.36|26.28|26.25|26.17|7
1643183700000|2022-01-26 07:55:00|26.27|26.19|26.42|26.34|26.44|26.36|26.27|26.19|21
1643184000000|2022-01-26 08:00:00|26.43|26.35|26.18|26.1|26.45|26.37|26.17|26.09|187
1643184300000|2022-01-26 08:05:00|26.2|26.12|25.99|25.91|26.23|26.15|25.95|25.87|800
1643184600000|2022-01-26 08:10:00|25.97|25.89|25.85|25.77|25.97|25.89|25.68|25.6|1151
1643184900000|2022-01-26 08:15:00|25.8|25.72|25.86|25.78|25.9|25.82|25.8|25.72|336
1643185200000|2022-01-26 08:20:00|25.81|25.73|25.78|25.7|25.86|25.78|25.72|25.64|695
1643185500000|2022-01-26 08:25:00|25.77|25.69|25.64|25.56|25.78|25.7|25.6|25.52|684
1643185800000|2022-01-26 08:30:00|25.66|25.58|25.74|25.66|25.74|25.66|25.58|25.5|2918
1643186100000|2022-01-26 08:35:00|25.73|25.65|25.59|25.51|25.74|25.66|25.54|25.46|197
1643186400000|2022-01-26 08:40:00|25.54|25.46|25.64|25.56|25.68|25.6|25.54|25.46|184
1643186700000|2022-01-26 08:45:00|25.66|25.58|25.68|25.6|25.78|25.7|25.63|25.55|499
1643187000000|2022-01-26 08:50:00|25.66|25.58|25.69|25.61|25.69|25.61|25.64|25.56|128
1643187300000|2022-01-26 08:55:00|25.73|25.65|25.78|25.7|25.78|25.7|25.69|25.61|398
1643187600000|2022-01-26 09:00:00|25.8|25.72|25.73|25.65|25.81|25.73|25.54|25.46|830
1643187900000|2022-01-26 09:05:00|25.71|25.63|25.56|25.48|25.73|25.65|25.56|25.48|174
1643188200000|2022-01-26 09:10:00|25.58|25.5|25.56|25.48|25.61|25.53|25.47|25.39|338
1643188500000|2022-01-26 09:15:00|25.52|25.44|25.53|25.45|25.56|25.48|25.43|25.35|22
1643188800000|2022-01-26 09:20:00|25.54|25.46|25.45|25.37|25.61|25.53|25.45|25.37|191
1643189100000|2022-01-26 09:25:00|25.43|25.35|25.5|25.42|25.51|25.43|25.41|25.33|347
1643189400000|2022-01-26 09:30:00|25.49|25.41|25.48|25.4|25.51|25.43|25.41|25.33|197
1643189700000|2022-01-26 09:35:00|25.46|25.38|25.42|25.34|25.51|25.43|25.36|25.28|164
1643190000000|2022-01-26 09:40:00|25.43|25.35|25.41|25.33|25.48|25.4|25.41|25.33|95
1643190300000|2022-01-26 09:45:00|25.43|25.35|25.46|25.38|25.5|25.42|25.4|25.32|124
1643190600000|2022-01-26 09:50:00|25.48|25.4|25.5|25.42|25.55|25.47|25.46|25.38|50
1643190900000|2022-01-26 09:55:00|25.52|25.44|25.51|25.43|25.56|25.48|25.5|25.42|59
1643191200000|2022-01-26 10:00:00|25.53|25.45|25.54|25.46|25.68|25.6|25.5|25.42|295
1643191500000|2022-01-26 10:05:00|25.55|25.47|25.53|25.45|25.6|25.52|25.5|25.42|67
1643191800000|2022-01-26 10:10:00|25.5|25.42|25.45|25.37|25.53|25.45|25.41|25.33|50
1643192100000|2022-01-26 10:15:00|25.41|25.33|25.46|25.38|25.46|25.38|25.41|25.33|94
1643192400000|2022-01-26 10:20:00|25.5|25.42|25.48|25.4|25.5|25.42|25.4|25.32|260
1643192700000|2022-01-26 10:25:00|25.45|25.37|25.55|25.47|25.58|25.5|25.45|25.37|187
1643193000000|2022-01-26 10:30:00|25.53|25.45|25.5|25.42|25.58|25.5|25.46|25.38|256
1643193300000|2022-01-26 10:35:00|25.48|25.4|25.58|25.5|25.58|25.5|25.48|25.4|235
1643193600000|2022-01-26 10:40:00|25.56|25.48|25.63|25.55|25.63|25.55|25.55|25.47|262
1643193900000|2022-01-26 10:45:00|25.66|25.58|25.63|25.55|25.68|25.6|25.63|25.55|331
1643194200000|2022-01-26 10:50:00|25.64|25.56|25.64|25.56|25.68|25.6|25.59|25.51|209
1643194500000|2022-01-26 10:55:00|25.65|25.57|25.63|25.55|25.73|25.65|25.62|25.54|658
1643194800000|2022-01-26 11:00:00|25.62|25.54|25.58|25.5|25.62|25.54|25.54|25.46|367
1643195100000|2022-01-26 11:05:00|25.6|25.52|25.63|25.55|25.67|25.59|25.58|25.5|278
1643195400000|2022-01-26 11:10:00|25.65|25.57|25.63|25.55|25.67|25.59|25.62|25.54|371
1643195700000|2022-01-26 11:15:00|25.66|25.58|25.63|25.55|25.67|25.59|25.6|25.52|316
1643196000000|2022-01-26 11:20:00|25.66|25.58|25.75|25.67|25.75|25.67|25.62|25.54|258
1643196300000|2022-01-26 11:25:00|25.77|25.69|25.88|25.8|25.88|25.8|25.77|25.69|502
1643196600000|2022-01-26 11:30:00|25.87|25.79|25.74|25.66|25.87|25.79|25.74|25.66|748
1643196900000|2022-01-26 11:35:00|25.73|25.65|25.74|25.66|25.77|25.69|25.7|25.62|240
1643197200000|2022-01-26 11:40:00|25.77|25.69|25.79|25.71|25.82|25.74|25.74|25.66|325
1643197500000|2022-01-26 11:45:00|25.81|25.73|25.84|25.76|25.87|25.79|25.79|25.71|373
1643197800000|2022-01-26 11:50:00|25.8|25.72|25.79|25.71|25.84|25.76|25.75|25.67|278
1643198100000|2022-01-26 11:55:00|25.8|25.72|25.74|25.66|25.87|25.79|25.7|25.62|250
1643198400000|2022-01-26 12:00:00|25.72|25.64|25.93|25.85|25.97|25.89|25.72|25.64|670
1643198700000|2022-01-26 12:05:00|25.96|25.88|25.94|25.86|25.97|25.89|25.87|25.79|219
1643199000000|2022-01-26 12:10:00|25.96|25.88|25.99|25.91|26.02|25.94|25.89|25.81|541
1643199300000|2022-01-26 12:15:00|25.97|25.89|26.06|25.98|26.07|25.99|25.97|25.89|274
1643199600000|2022-01-26 12:20:00|26.04|25.96|26.06|25.98|26.07|25.99|25.97|25.89|300
1643199900000|2022-01-26 12:25:00|26.04|25.96|25.89|25.81|26.06|25.98|25.89|25.81|169
1643200200000|2022-01-26 12:30:00|25.88|25.8|25.89|25.81|25.92|25.84|25.84|25.76|99
1643200500000|2022-01-26 12:35:00|25.91|25.83|25.84|25.76|25.91|25.83|25.84|25.76|140
1643200800000|2022-01-26 12:40:00|25.86|25.78|25.94|25.86|25.96|25.88|25.84|25.76|62
1643201100000|2022-01-26 12:45:00|25.96|25.88|25.97|25.89|25.98|25.9|25.92|25.84|109
1643201400000|2022-01-26 12:50:00|25.96|25.88|25.89|25.81|25.97|25.89|25.89|25.81|79
1643201700000|2022-01-26 12:55:00|25.91|25.83|25.91|25.83|25.92|25.84|25.87|25.79|33
1643202000000|2022-01-26 13:00:00|25.92|25.84|25.79|25.71|25.93|25.85|25.79|25.71|74
1643202300000|2022-01-26 13:05:00|25.81|25.73|25.79|25.71|25.83|25.75|25.75|25.67|399
1643202600000|2022-01-26 13:10:00|25.77|25.69|25.83|25.75|25.84|25.76|25.76|25.68|142
1643202900000|2022-01-26 13:15:00|25.81|25.73|25.79|25.71|25.84|25.76|25.74|25.66|69
1643203200000|2022-01-26 13:20:00|25.81|25.73|25.71|25.63|25.81|25.73|25.71|25.63|16
1643203500000|2022-01-26 13:25:00|25.7|25.62|25.69|25.61|25.71|25.63|25.66|25.58|223
1643203800000|2022-01-26 13:30:00|25.67|25.59|25.69|25.61|25.74|25.66|25.61|25.53|75
1643204100000|2022-01-26 13:35:00|25.71|25.63|25.74|25.66|25.76|25.68|25.66|25.58|71
1643204400000|2022-01-26 13:40:00|25.76|25.68|25.76|25.68|25.78|25.7|25.73|25.65|99
1643204700000|2022-01-26 13:45:00|25.74|25.66|25.78|25.7|25.79|25.71|25.69|25.61|63
1643205000000|2022-01-26 13:50:00|25.79|25.71|25.79|25.71|25.79|25.71|25.76|25.68|19
1643205300000|2022-01-26 13:55:00|25.77|25.69|25.74|25.66|25.79|25.71|25.74|25.66|64
1643205600000|2022-01-26 14:00:00|25.75|25.67|25.83|25.75|25.84|25.76|25.69|25.61|158
1643205900000|2022-01-26 14:05:00|25.84|25.76|25.88|25.8|25.88|25.8|25.79|25.71|690
1643206200000|2022-01-26 14:10:00|25.93|25.85|25.93|25.85|25.93|25.85|25.88|25.8|139
1643206500000|2022-01-26 14:15:00|25.91|25.83|25.94|25.86|25.96|25.88|25.88|25.8|278
1643206800000|2022-01-26 14:20:00|25.93|25.85|25.96|25.88|25.97|25.89|25.88|25.8|59
1643207100000|2022-01-26 14:25:00|25.94|25.86|25.82|25.74|25.94|25.86|25.82|25.74|228
1643207400000|2022-01-26 14:30:00|25.81|25.73|26|25.92|26.05|25.97|25.73|25.65|814
1643207700000|2022-01-26 14:35:00|25.96|25.88|26.03|25.95|26.06|25.98|25.92|25.84|347
1643208000000|2022-01-26 14:40:00|26.01|25.93|26|25.92|26.15|26.07|26|25.92|346
1643208300000|2022-01-26 14:45:00|25.96|25.88|25.78|25.7|25.96|25.88|25.73|25.65|477
1643208600000|2022-01-26 14:50:00|25.79|25.71|25.47|25.39|25.88|25.8|25.47|25.39|1205
1643208900000|2022-01-26 14:55:00|25.46|25.38|25.42|25.34|25.55|25.47|25.42|25.34|1447
1643209200000|2022-01-26 15:00:00|25.46|25.38|25.37|25.29|25.56|25.48|25.32|25.24|488
1643209500000|2022-01-26 15:05:00|25.36|25.28|25.47|25.39|25.51|25.43|25.32|25.24|167
1643209800000|2022-01-26 15:10:00|25.46|25.38|25.65|25.57|25.69|25.61|25.42|25.34|361
1643210100000|2022-01-26 15:15:00|25.64|25.56|25.65|25.57|25.78|25.7|25.64|25.56|531
1643210400000|2022-01-26 15:20:00|25.67|25.59|25.81|25.73|25.81|25.73|25.61|25.53|211
1643210700000|2022-01-26 15:25:00|25.82|25.74|26.02|25.94|26.11|26.03|25.81|25.73|594
1643211000000|2022-01-26 15:30:00|26.05|25.97|26.03|25.95|26.16|26.08|25.98|25.9|286
1643211300000|2022-01-26 15:35:00|26.01|25.93|26.21|26.13|26.21|26.13|25.98|25.9|427
1643211600000|2022-01-26 15:40:00|26.18|26.1|26.3|26.22|26.36|26.28|26.11|26.03|581
1643211900000|2022-01-26 15:45:00|26.27|26.19|26.31|26.23|26.41|26.33|26.26|26.18|660
1643212200000|2022-01-26 15:50:00|26.3|26.22|26.26|26.18|26.36|26.28|26.21|26.13|231
1643212500000|2022-01-26 15:55:00|26.29|26.21|26.17|26.09|26.35|26.27|26.12|26.04|269
1643212800000|2022-01-26 16:00:00|26.16|26.08|26.27|26.19|26.33|26.25|26.16|26.08|313
1643213100000|2022-01-26 16:05:00|26.28|26.2|26.13|26.05|26.28|26.2|26.09|26.01|466
1643213400000|2022-01-26 16:10:00|26.12|26.04|25.94|25.86|26.13|26.05|25.94|25.86|471
1643213700000|2022-01-26 16:15:00|25.95|25.87|25.99|25.91|26.04|25.96|25.89|25.81|523
1643214000000|2022-01-26 16:20:00|25.98|25.9|25.91|25.83|25.99|25.91|25.86|25.78|612
1643214300000|2022-01-26 16:25:00|25.94|25.86|25.88|25.8|25.94|25.86|25.74|25.66|1367
1643214600000|2022-01-26 16:30:00|25.87|25.79|25.83|25.75|25.91|25.83|25.73|25.65|455
1643214900000|2022-01-26 16:35:00|25.84|25.76|25.78|25.7|25.91|25.83|25.78|25.7|307
1643215200000|2022-01-26 16:40:00|25.77|25.69|25.65|25.57|25.78|25.7|25.63|25.55|65
1643215500000|2022-01-26 16:45:00|25.64|25.56|25.75|25.67|25.77|25.69|25.61|25.53|19
1643215800000|2022-01-26 16:50:00|25.74|25.66|25.64|25.56|25.84|25.76|25.59|25.51|41
1643216100000|2022-01-26 16:55:00|25.62|25.54|25.62|25.54|25.71|25.63|25.52|25.44|51
1643216400000|2022-01-26 17:00:00|25.59|25.51|25.63|25.55|25.7|25.62|25.51|25.43|21
1643216700000|2022-01-26 17:05:00|25.61|25.53|25.53|25.45|25.63|25.55|25.53|25.45|7
1643217000000|2022-01-26 17:10:00|25.51|25.43|25.41|25.33|25.58|25.5|25.34|25.26|164
1643217300000|2022-01-26 17:15:00|25.43|25.35|25.44|25.36|25.48|25.4|25.32|25.24|58
1643217600000|2022-01-26 17:20:00|25.43|25.35|25.46|25.38|25.49|25.41|25.28|25.2|193
1643217900000|2022-01-26 17:25:00|25.44|25.36|25.34|25.26|25.49|25.41|25.32|25.24|8
1643218200000|2022-01-26 17:30:00|25.32|25.24|25.32|25.24|25.42|25.34|25.29|25.21|12
1643218500000|2022-01-26 17:35:00|25.3|25.22|25.33|25.25|25.35|25.27|25.25|25.17|262
1643218800000|2022-01-26 17:40:00|25.32|25.24|25.17|25.09|25.32|25.24|25.17|25.09|468
1643219100000|2022-01-26 17:45:00|25.18|25.1|25.23|25.15|25.28|25.2|25.17|25.09|179
1643219400000|2022-01-26 17:50:00|25.25|25.17|25.32|25.24|25.36|25.28|25.23|25.15|103
1643219700000|2022-01-26 17:55:00|25.34|25.26|25.42|25.34|25.45|25.37|25.32|25.24|54
1643220000000|2022-01-26 18:00:00|25.44|25.36|25.78|25.7|25.8|25.72|25.41|25.33|45
1643220300000|2022-01-26 18:05:00|25.77|25.69|25.64|25.56|25.84|25.76|25.63|25.55|67
1643220600000|2022-01-26 18:10:00|25.65|25.57|25.64|25.56|25.69|25.61|25.6|25.52|18
1643220900000|2022-01-26 18:15:00|25.63|25.55|25.64|25.56|25.72|25.64|25.57|25.49|49
1643221200000|2022-01-26 18:20:00|25.65|25.57|25.68|25.6|25.83|25.75|25.63|25.55|83
1643221500000|2022-01-26 18:25:00|25.67|25.59|25.58|25.5|25.68|25.6|25.54|25.46|16
1643221800000|2022-01-26 18:30:00|25.6|25.52|25.53|25.45|25.68|25.6|25.53|25.45|82
1643222100000|2022-01-26 18:35:00|25.54|25.46|25.54|25.46|25.63|25.55|25.48|25.4|44
1643222400000|2022-01-26 18:40:00|25.53|25.45|25.55|25.47|25.61|25.53|25.5|25.42|19
1643222700000|2022-01-26 18:45:00|25.57|25.49|25.53|25.45|25.64|25.56|25.51|25.43|5
1643223000000|2022-01-26 18:50:00|25.55|25.47|25.41|25.33|25.6|25.52|25.4|25.32|2
1643223300000|2022-01-26 18:55:00|25.42|25.34|25.39|25.31|25.5|25.39|25.32|25.2|41
1643223600000|2022-01-26 19:00:00|25.37|25.29|25.22|25.14|25.52|25.29|24.97|24.83|224
1643223900000|2022-01-26 19:05:00|25.14|25.06|25.17|25.09|25.24|25.09|24.97|24.85|244
1643224200000|2022-01-26 19:10:00|25.19|25.11|25.81|25.73|25.86|25.78|25.1|25.02|185
1643224500000|2022-01-26 19:15:00|25.79|25.71|25.68|25.6|25.94|25.86|25.63|25.55|114
1643224800000|2022-01-26 19:20:00|25.67|25.59|25.56|25.48|25.93|25.85|25.54|25.46|162
1643225100000|2022-01-26 19:25:00|25.54|25.46|25.28|25.2|25.54|25.46|25.24|25.16|42
1643225400000|2022-01-26 19:30:00|25.29|25.21|25.85|25.77|25.98|25.9|25.24|25.16|93
1643225700000|2022-01-26 19:35:00|25.83|25.75|25.33|25.25|25.98|25.9|25.14|25.06|125
1643226000000|2022-01-26 19:40:00|25.31|25.23|26.05|25.97|26.05|25.97|25.28|25.2|110
1643226300000|2022-01-26 19:45:00|26.06|25.98|26.52|26.44|26.57|26.49|26.05|25.97|332
1643226600000|2022-01-26 19:50:00|26.53|26.45|26.26|26.18|26.58|26.5|26.08|26|233
1643226900000|2022-01-26 19:55:00|26.24|26.16|26.23|26.15|26.48|26.4|26.23|26.15|74
1643227200000|2022-01-26 20:00:00|26.27|26.19|26.91|26.83|27.19|27.11|26.27|26.19|251
1643227500000|2022-01-26 20:05:00|26.93|26.85|27.4|27.32|27.4|27.32|26.86|26.78|126
1643227800000|2022-01-26 20:10:00|27.38|27.3|27.14|27.06|27.4|27.32|26.74|26.66|184
1643228100000|2022-01-26 20:15:00|27.13|27.05|27.4|27.32|27.44|27.36|26.99|26.91|102
1643228400000|2022-01-26 20:20:00|27.39|27.31|27.73|27.65|27.88|27.8|27.32|27.24|86
1643228700000|2022-01-26 20:25:00|27.72|27.64|26.79|26.71|27.9|27.82|26.79|26.71|152
1643229000000|2022-01-26 20:30:00|26.8|26.72|27.32|27.24|27.34|27.26|26.68|26.6|27
1643229300000|2022-01-26 20:35:00|27.34|27.26|27.24|27.16|27.59|27.51|27.05|26.97|131
1643229600000|2022-01-26 20:40:00|27.26|27.18|27.06|26.98|27.44|27.36|26.73|26.65|96
1643229900000|2022-01-26 20:45:00|27.07|26.99|27.46|27.38|27.61|27.53|26.99|26.8|78
1643230200000|2022-01-26 20:50:00|27.44|27.36|26.95|26.87|27.62|27.49|26.91|26.83|118
1643230500000|2022-01-26 20:55:00|26.99|26.91|27.45|27.15|27.47|27.23|26.76|26.62|71
1643242500000|2022-01-27 00:15:00|27.24|26.94|26.98|26.73|27.24|26.94|26.95|26.7|0
1643242800000|2022-01-27 00:20:00|27|26.75|26.75|26.5|27.03|26.81|26.75|26.48|0
1643243100000|2022-01-27 00:25:00|26.79|26.49|26.9|26.6|26.92|26.62|26.75|26.48|0
1643243400000|2022-01-27 00:30:00|26.88|26.58|26.85|26.55|26.92|26.62|26.85|26.55|0
1643243700000|2022-01-27 00:35:00|26.83|26.53|26.89|26.59|26.91|26.61|26.83|26.53|0
1643244000000|2022-01-27 00:40:00|26.91|26.61|26.87|26.57|26.91|26.61|26.85|26.55|0
1643244300000|2022-01-27 00:45:00|26.9|26.6|26.9|26.6|26.9|26.6|26.85|26.55|0
1643244600000|2022-01-27 00:50:00|26.88|26.58|26.91|26.61|26.91|26.61|26.85|26.55|0
1643244900000|2022-01-27 00:55:00|26.94|26.64|27.07|26.77|27.07|26.77|26.83|26.58|31
1643245200000|2022-01-27 01:00:00|27.06|26.76|27.31|27.01|27.31|27.01|27.06|26.76|0
1643245500000|2022-01-27 01:05:00|27.3|27|27.62|27.32|27.63|27.33|27.28|26.98|1
1643245800000|2022-01-27 01:10:00|27.6|27.3|27.62|27.32|27.65|27.35|27.46|27.16|0
1643246100000|2022-01-27 01:15:00|27.63|27.33|27.83|27.53|27.83|27.7|27.56|27.26|3
1643246400000|2022-01-27 01:20:00|27.86|27.56|27.93|27.63|28.04|27.74|27.81|27.51|2
1643246700000|2022-01-27 01:25:00|27.94|27.64|27.89|27.59|27.96|27.66|27.83|27.53|0
1643247000000|2022-01-27 01:30:00|27.91|27.61|27.86|27.56|28|27.7|27.84|27.54|0
1643247300000|2022-01-27 01:35:00|27.83|27.53|27.9|27.6|27.93|27.63|27.82|27.52|0
1643247600000|2022-01-27 01:40:00|27.89|27.59|27.89|27.59|27.92|27.62|27.82|27.52|0
1643247900000|2022-01-27 01:45:00|27.92|27.62|28.02|27.72|28.03|27.73|27.92|27.62|0
1643248200000|2022-01-27 01:50:00|28.03|27.73|28.03|27.73|28.03|27.73|27.98|27.68|0
1643248500000|2022-01-27 01:55:00|28.05|27.75|28.23|27.93|28.29|27.99|28.05|27.75|0
1643248800000|2022-01-27 02:00:00|28.24|27.94|28.31|28.01|28.35|28.09|28.24|27.94|0
1643249100000|2022-01-27 02:05:00|28.29|27.99|28.57|28.32|28.57|28.32|28.29|27.99|6
1643249400000|2022-01-27 02:10:00|28.54|28.29|28.54|28.24|28.55|28.29|28.5|28.2|0
1643249700000|2022-01-27 02:15:00|28.53|28.23|28.59|28.29|28.62|28.5|28.52|28.22|24
1643250000000|2022-01-27 02:20:00|28.58|28.28|28.57|28.27|28.59|28.29|28.54|28.24|1
1643250300000|2022-01-27 02:25:00|28.56|28.26|28.59|28.29|28.59|28.29|28.56|28.26|0
1643250600000|2022-01-27 02:30:00|28.58|28.28|28.62|28.32|28.64|28.34|28.57|28.27|0
1643250900000|2022-01-27 02:35:00|28.64|28.34|28.5|28.2|28.65|28.39|28.5|28.2|0
1643251200000|2022-01-27 02:40:00|28.52|28.22|28.48|28.18|28.54|28.24|28.43|28.13|0
1643251500000|2022-01-27 02:45:00|28.47|28.17|28.36|28.06|28.47|28.17|28.25|27.95|0
1643251800000|2022-01-27 02:50:00|28.34|28.04|28.47|28.17|28.49|28.19|28.32|28.02|0
1643252100000|2022-01-27 02:55:00|28.49|28.19|28.53|28.23|28.54|28.24|28.49|28.19|0
1643252400000|2022-01-27 03:00:00|28.51|28.21|28.57|28.27|28.57|28.27|28.51|28.21|0
1643252700000|2022-01-27 03:05:00|28.54|28.24|28.53|28.23|28.57|28.27|28.53|28.23|0
1643253000000|2022-01-27 03:10:00|28.54|28.24|28.57|28.27|28.57|28.27|28.54|28.24|0
1643253300000|2022-01-27 03:15:00|28.56|28.26|28.5|28.2|28.56|28.26|28.48|28.18|0
1643253600000|2022-01-27 03:20:00|28.48|28.18|28.52|28.22|28.54|28.24|28.35|28.08|1
1643253900000|2022-01-27 03:25:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1643254200000|2022-01-27 03:30:00|28.55|28.25|28.49|28.19|28.55|28.25|28.46|28.16|0
1643254500000|2022-01-27 03:35:00|28.48|28.18|28.65|28.35|28.65|28.39|28.48|28.18|0
1643254800000|2022-01-27 03:40:00|28.66|28.36|29.03|28.73|29.04|28.75|28.66|28.36|16
1643255100000|2022-01-27 03:45:00|29.01|28.71|29.22|28.97|29.22|29.04|29.01|28.71|9
1643255400000|2022-01-27 03:50:00|29.2|28.95|29.04|28.74|29.2|28.95|28.99|28.69|27
1643255700000|2022-01-27 03:55:00|29.02|28.72|28.99|28.69|29.12|28.82|28.98|28.68|0
1643256000000|2022-01-27 04:00:00|29.01|28.71|29.02|28.72|29.06|28.76|28.96|28.66|10
1643256300000|2022-01-27 04:05:00|29.04|28.74|29.05|28.75|29.18|28.93|29.01|28.71|10
1643256600000|2022-01-27 04:10:00|29.07|28.77|29.05|28.75|29.07|28.77|28.99|28.69|0
1643256900000|2022-01-27 04:15:00|29.07|28.77|28.92|28.62|29.08|28.78|28.9|28.6|1
1643257200000|2022-01-27 04:20:00|28.9|28.6|28.9|28.6|28.92|28.62|28.86|28.6|0
1643257500000|2022-01-27 04:25:00|28.86|28.61|28.85|28.55|28.87|28.68|28.71|28.54|2
1643257800000|2022-01-27 04:30:00|28.84|28.54|28.71|28.46|28.84|28.54|28.69|28.44|0
1643258100000|2022-01-27 04:35:00|28.69|28.44|28.77|28.47|28.79|28.49|28.69|28.44|0
1643258400000|2022-01-27 04:40:00|28.79|28.49|28.84|28.54|28.84|28.54|28.77|28.47|0
1643258700000|2022-01-27 04:45:00|28.82|28.52|28.84|28.54|28.84|28.54|28.82|28.52|0
1643259000000|2022-01-27 04:50:00|28.82|28.52|28.7|28.45|28.84|28.54|28.7|28.45|0
1643259300000|2022-01-27 04:55:00|28.68|28.43|28.7|28.45|28.71|28.55|28.62|28.43|0
1643259600000|2022-01-27 05:00:00|28.63|28.55|28.67|28.37|28.83|28.55|28.59|28.37|8
1643259900000|2022-01-27 05:05:00|28.66|28.36|28.69|28.39|28.69|28.39|28.64|28.34|0
1643260200000|2022-01-27 05:10:00|28.71|28.41|28.82|28.52|28.82|28.52|28.69|28.39|0
1643260500000|2022-01-27 05:15:00|28.84|28.54|29.02|28.72|29.04|28.74|28.84|28.54|0
1643260800000|2022-01-27 05:20:00|29.04|28.74|28.93|28.63|29.04|28.74|28.9|28.6|1
1643261100000|2022-01-27 05:25:00|28.92|28.62|28.83|28.53|28.93|28.63|28.82|28.52|0
1643261400000|2022-01-27 05:30:00|28.77|28.47|28.69|28.39|28.82|28.52|28.67|28.37|0
1643261700000|2022-01-27 05:35:00|28.68|28.38|28.6|28.3|28.68|28.41|28.42|28.28|3
1643262000000|2022-01-27 05:40:00|28.62|28.32|28.58|28.28|28.64|28.34|28.58|28.28|0
1643262300000|2022-01-27 05:45:00|28.6|28.3|28.62|28.32|28.62|28.33|28.58|28.28|0
1643262600000|2022-01-27 05:50:00|28.58|28.33|28.58|28.33|28.64|28.34|28.56|28.31|0
1643262900000|2022-01-27 05:55:00|28.56|28.31|28.58|28.33|28.59|28.34|28.56|28.31|0
1643263200000|2022-01-27 06:00:00|28.59|28.34|28.6|28.35|28.6|28.35|28.58|28.33|0
1643263500000|2022-01-27 06:05:00|28.62|28.37|28.42|28.34|28.62|28.37|28.42|28.33|3
1643263800000|2022-01-27 06:10:00|28.43|28.18|28.37|28.07|28.44|28.18|28.3|28|1
1643264100000|2022-01-27 06:15:00|28.32|28.02|28.47|28.17|28.47|28.17|28.32|28.02|0
1643264400000|2022-01-27 06:20:00|28.49|28.19|28.6|28.35|28.6|28.35|28.49|28.19|7
1643264700000|2022-01-27 06:25:00|28.61|28.36|28.68|28.38|28.69|28.43|28.6|28.35|2
1643265000000|2022-01-27 06:30:00|28.69|28.39|28.83|28.53|28.89|28.59|28.68|28.38|2
1643265300000|2022-01-27 06:35:00|28.85|28.55|28.83|28.53|28.88|28.58|28.73|28.43|0
1643265600000|2022-01-27 06:40:00|28.85|28.55|28.84|28.54|28.88|28.58|28.73|28.43|0
1643265900000|2022-01-27 06:45:00|28.85|28.55|28.92|28.67|28.93|28.68|28.85|28.55|0
1643266200000|2022-01-27 06:50:00|28.9|28.62|28.78|28.48|28.9|28.62|28.78|28.48|0
1643266500000|2022-01-27 06:55:00|28.76|28.46|28.72|28.42|28.82|28.52|28.69|28.39|0
1643266800000|2022-01-27 07:00:00|28.73|28.43|28.5|28.2|28.74|28.44|28.48|28.18|19
1643267100000|2022-01-27 07:05:00|28.48|28.18|28.6|28.52|28.67|28.52|28.47|28.17|45
1643267400000|2022-01-27 07:10:00|28.62|28.54|28.45|28.37|28.73|28.55|28.22|28.14|73
1643267700000|2022-01-27 07:15:00|28.43|28.35|28.17|28.09|28.43|28.35|28.12|28.04|65
1643268000000|2022-01-27 07:20:00|28.18|28.1|28.24|28.16|28.24|28.16|28.07|27.99|134
1643268300000|2022-01-27 07:25:00|28.26|28.18|28.22|28.14|28.31|28.23|28.02|27.94|78
1643268600000|2022-01-27 07:30:00|28.21|28.13|28.17|28.09|28.29|28.21|28.03|27.95|49
1643268900000|2022-01-27 07:35:00|28.15|28.07|28.05|27.97|28.17|28.09|27.93|27.85|48
1643269200000|2022-01-27 07:40:00|28.03|27.95|27.95|27.87|28.09|28.01|27.93|27.85|32
1643269500000|2022-01-27 07:45:00|27.96|27.88|28.05|27.97|28.13|28.05|27.92|27.84|10
1643269800000|2022-01-27 07:50:00|28.06|27.98|27.87|27.79|28.09|28.01|27.85|27.77|61
1643270100000|2022-01-27 07:55:00|27.85|27.77|28.12|28.04|28.24|28.16|27.85|27.77|180
1643270400000|2022-01-27 08:00:00|28.14|28.06|27.78|27.7|28.14|28.06|27.78|27.7|742
1643270700000|2022-01-27 08:05:00|27.77|27.69|27.76|27.68|27.96|27.88|27.67|27.59|909
1643271000000|2022-01-27 08:10:00|27.77|27.69|27.5|27.42|27.82|27.74|27.5|27.42|396
1643271300000|2022-01-27 08:15:00|27.52|27.44|27.47|27.39|27.58|27.5|27.47|27.39|642
1643271600000|2022-01-27 08:20:00|27.43|27.35|27.68|27.6|27.72|27.64|27.43|27.35|415
1643271900000|2022-01-27 08:25:00|27.73|27.65|27.64|27.56|27.77|27.69|27.56|27.48|284
1643272200000|2022-01-27 08:30:00|27.63|27.55|27.67|27.59|27.82|27.74|27.6|27.52|299
1643272500000|2022-01-27 08:35:00|27.68|27.6|27.73|27.65|27.74|27.66|27.55|27.47|266
1643272800000|2022-01-27 08:40:00|27.72|27.64|27.55|27.47|27.73|27.65|27.55|27.47|92
1643273100000|2022-01-27 08:45:00|27.57|27.49|27.6|27.52|27.63|27.55|27.47|27.39|326
1643273400000|2022-01-27 08:50:00|27.58|27.5|27.47|27.39|27.62|27.54|27.45|27.37|375
1643273700000|2022-01-27 08:55:00|27.46|27.38|27.28|27.2|27.5|27.42|27.28|27.2|313
1643274000000|2022-01-27 09:00:00|27.29|27.21|27.18|27.1|27.4|27.32|27.12|27.04|361
1643274300000|2022-01-27 09:05:00|27.2|27.12|27.27|27.19|27.32|27.24|27.17|27.09|276
1643274600000|2022-01-27 09:10:00|27.28|27.2|27.15|27.07|27.28|27.2|27.1|27.02|404
1643274900000|2022-01-27 09:15:00|27.14|27.06|27.13|27.05|27.23|27.15|27.1|27.02|299
1643275200000|2022-01-27 09:20:00|27.14|27.06|26.95|26.87|27.19|27.11|26.9|26.82|640
1643275500000|2022-01-27 09:25:00|26.98|26.9|26.8|26.72|27|26.92|26.77|26.69|728
1643275800000|2022-01-27 09:30:00|26.78|26.7|26.97|26.89|26.97|26.89|26.75|26.67|305
1643276100000|2022-01-27 09:35:00|26.98|26.9|26.93|26.85|27|26.92|26.85|26.77|274
1643276400000|2022-01-27 09:40:00|26.94|26.86|26.77|26.69|26.98|26.9|26.72|26.64|391
1643276700000|2022-01-27 09:45:00|26.81|26.73|26.7|26.62|26.81|26.73|26.68|26.6|236
1643277000000|2022-01-27 09:50:00|26.72|26.64|26.47|26.39|26.73|26.65|26.43|26.35|375
1643277300000|2022-01-27 09:55:00|26.45|26.37|26.43|26.35|26.48|26.4|26.38|26.3|155
1643277600000|2022-01-27 10:00:00|26.42|26.34|26.34|26.26|26.53|26.45|26.3|26.22|71
1643277900000|2022-01-27 10:05:00|26.35|26.27|26.45|26.37|26.47|26.39|26.35|26.27|205
1643278200000|2022-01-27 10:10:00|26.43|26.35|26.62|26.54|26.63|26.55|26.43|26.35|361
1643278500000|2022-01-27 10:15:00|26.61|26.53|26.74|26.66|26.78|26.7|26.57|26.49|175
1643278800000|2022-01-27 10:20:00|26.73|26.65|26.78|26.7|26.83|26.75|26.69|26.61|717
1643279100000|2022-01-27 10:25:00|26.82|26.74|26.73|26.65|26.82|26.74|26.68|26.6|431
1643279400000|2022-01-27 10:30:00|26.74|26.66|26.78|26.7|26.83|26.75|26.7|26.62|187
1643279700000|2022-01-27 10:35:00|26.75|26.67|26.73|26.65|26.81|26.73|26.7|26.62|519
1643280000000|2022-01-27 10:40:00|26.75|26.67|26.88|26.8|26.93|26.85|26.73|26.65|743
1643280300000|2022-01-27 10:45:00|26.83|26.75|26.99|26.91|26.99|26.91|26.69|26.61|697
1643280600000|2022-01-27 10:50:00|26.98|26.9|27.17|27.09|27.2|27.12|26.95|26.87|404
1643280900000|2022-01-27 10:55:00|27.18|27.1|27.33|27.25|27.43|27.35|27.17|27.09|556
1643281200000|2022-01-27 11:00:00|27.35|27.27|27.23|27.15|27.37|27.29|27.19|27.11|456
1643281500000|2022-01-27 11:05:00|27.22|27.14|27.22|27.14|27.23|27.15|27.15|27.07|594
1643281800000|2022-01-27 11:10:00|27.2|27.12|27.1|27.02|27.23|27.15|27.07|26.99|428
1643282100000|2022-01-27 11:15:00|27.08|27|27.11|27.03|27.14|27.06|27.02|26.94|124
1643282400000|2022-01-27 11:20:00|27.13|27.05|27.23|27.15|27.32|27.24|27.1|27.02|658
1643282700000|2022-01-27 11:25:00|27.22|27.14|27.05|26.97|27.23|27.15|27.02|26.94|351
1643283000000|2022-01-27 11:30:00|27.03|26.95|27.11|27.03|27.15|27.07|27.02|26.94|127
1643283300000|2022-01-27 11:35:00|27.12|27.04|27.28|27.2|27.32|27.24|27.07|26.99|437
1643283600000|2022-01-27 11:40:00|27.27|27.19|27.23|27.15|27.32|27.24|27.18|27.1|118
1643283900000|2022-01-27 11:45:00|27.25|27.17|27.17|27.09|27.32|27.24|27.13|27.05|110
1643284200000|2022-01-27 11:50:00|27.18|27.1|27.12|27.04|27.18|27.1|27.09|27.01|188
1643284500000|2022-01-27 11:55:00|27.13|27.05|26.95|26.87|27.13|27.05|26.93|26.85|377
1643284800000|2022-01-27 12:00:00|26.92|26.84|27|26.92|27.08|27|26.92|26.84|159
1643285100000|2022-01-27 12:05:00|26.99|26.91|26.96|26.88|27.08|27|26.96|26.88|151
1643285400000|2022-01-27 12:10:00|26.97|26.89|26.8|26.72|26.97|26.89|26.75|26.67|274
1643285700000|2022-01-27 12:15:00|26.75|26.67|26.98|26.9|26.98|26.9|26.75|26.67|195
1643286000000|2022-01-27 12:20:00|26.97|26.89|27.1|27.02|27.13|27.05|26.88|26.8|227
1643286300000|2022-01-27 12:25:00|27.09|27.01|26.93|26.85|27.1|27.02|26.88|26.8|478
1643286600000|2022-01-27 12:30:00|26.92|26.84|27.11|27.03|27.11|27.03|26.84|26.76|780
1643286900000|2022-01-27 12:35:00|27.08|27|26.98|26.9|27.11|27.03|26.88|26.8|113
1643287200000|2022-01-27 12:40:00|26.96|26.88|26.98|26.9|26.98|26.9|26.88|26.8|74
1643287500000|2022-01-27 12:45:00|26.96|26.88|26.85|26.77|26.98|26.9|26.81|26.73|130
1643287800000|2022-01-27 12:50:00|26.88|26.8|26.71|26.63|26.88|26.8|26.67|26.59|250
1643288100000|2022-01-27 12:55:00|26.72|26.64|26.76|26.68|26.77|26.69|26.67|26.59|47
1643288400000|2022-01-27 13:00:00|26.72|26.64|26.75|26.67|26.8|26.72|26.62|26.54|127
1643288700000|2022-01-27 13:05:00|26.74|26.66|26.54|26.46|26.75|26.67|26.54|26.46|153
1643289000000|2022-01-27 13:10:00|26.52|26.44|26.63|26.55|26.63|26.55|26.49|26.41|250
1643289300000|2022-01-27 13:15:00|26.62|26.54|26.59|26.51|26.71|26.63|26.58|26.5|726
1643289600000|2022-01-27 13:20:00|26.61|26.53|26.54|26.46|26.71|26.63|26.52|26.44|369
1643289900000|2022-01-27 13:25:00|26.5|26.42|26.53|26.45|26.59|26.51|26.45|26.37|102
1643290200000|2022-01-27 13:30:00|26.51|26.43|26.6|26.52|26.65|26.57|26.41|26.33|328
1643290500000|2022-01-27 13:35:00|26.61|26.53|26.58|26.5|26.64|26.56|26.54|26.46|216
1643290800000|2022-01-27 13:40:00|26.59|26.51|26.51|26.43|26.6|26.52|26.46|26.38|164
1643291100000|2022-01-27 13:45:00|26.49|26.41|26.44|26.36|26.59|26.51|26.41|26.33|97
1643291400000|2022-01-27 13:50:00|26.43|26.35|26.25|26.17|26.43|26.35|26.24|26.16|71
1643291700000|2022-01-27 13:55:00|26.28|26.2|26.17|26.09|26.31|26.23|26.12|26.04|115
1643292000000|2022-01-27 14:00:00|26.19|26.11|26.16|26.08|26.22|26.14|26.11|26.03|45
1643292300000|2022-01-27 14:05:00|26.18|26.1|26.25|26.17|26.3|26.22|26.16|26.08|217
1643292600000|2022-01-27 14:10:00|26.24|26.16|26.12|26.04|26.24|26.16|26.12|26.04|113
1643292900000|2022-01-27 14:15:00|26.11|26.03|26.16|26.08|26.16|26.08|26.07|25.99|77
1643293200000|2022-01-27 14:20:00|26.14|26.06|26.22|26.14|26.25|26.17|26.07|25.99|245
1643293500000|2022-01-27 14:25:00|26.21|26.13|26.11|26.03|26.25|26.17|26.07|25.99|114
1643293800000|2022-01-27 14:30:00|26.16|26.08|26.16|26.08|26.2|26.12|25.89|25.81|511
1643294100000|2022-01-27 14:35:00|26.15|26.07|26.15|26.07|26.26|26.18|26.08|26|385
1643294400000|2022-01-27 14:40:00|26.12|26.04|25.93|25.85|26.15|26.07|25.91|25.83|529
1643294700000|2022-01-27 14:45:00|25.91|25.83|25.73|25.65|26.04|25.96|25.69|25.61|899
1643295000000|2022-01-27 14:50:00|25.74|25.66|25.89|25.81|25.89|25.81|25.69|25.61|312
1643295300000|2022-01-27 14:55:00|25.88|25.8|25.9|25.82|26.09|26.01|25.84|25.76|506
1643295600000|2022-01-27 15:00:00|25.91|25.83|25.94|25.86|26.18|26.1|25.91|25.83|690
1643295900000|2022-01-27 15:05:00|25.96|25.88|25.92|25.84|26.07|25.99|25.84|25.76|271
1643296200000|2022-01-27 15:10:00|25.91|25.83|25.92|25.84|26|25.92|25.83|25.75|390
1643296500000|2022-01-27 15:15:00|25.91|25.83|26.09|26.01|26.12|26.04|25.89|25.81|448
1643296800000|2022-01-27 15:20:00|26.07|25.99|26.2|26.12|26.25|26.17|26.02|25.94|509
1643297100000|2022-01-27 15:25:00|26.21|26.13|26.58|26.5|26.58|26.5|26.2|26.12|876
1643297400000|2022-01-27 15:30:00|26.55|26.47|26.6|26.52|26.7|26.62|26.44|26.36|858
1643297700000|2022-01-27 15:35:00|26.62|26.54|26.74|26.66|26.79|26.71|26.55|26.47|449
1643298000000|2022-01-27 15:40:00|26.72|26.64|26.36|26.28|26.74|26.66|26.34|26.26|579
1643298300000|2022-01-27 15:45:00|26.34|26.26|26.42|26.34|26.47|26.39|26.28|26.2|308
1643298600000|2022-01-27 15:50:00|26.44|26.36|26.39|26.31|26.46|26.38|26.3|26.22|187
1643298900000|2022-01-27 15:55:00|26.41|26.33|26.1|26.02|26.41|26.33|26.09|26.01|301
1643299200000|2022-01-27 16:00:00|26.11|26.03|26.07|25.99|26.11|26.03|25.97|25.89|355
1643299500000|2022-01-27 16:05:00|26.05|25.97|26.24|26.16|26.24|26.16|25.97|25.89|541
1643299800000|2022-01-27 16:10:00|26.22|26.14|26.04|25.96|26.24|26.16|26.02|25.94|336
1643300100000|2022-01-27 16:15:00|26.06|25.98|26.32|26.24|26.38|26.3|26.06|25.98|774
1643300400000|2022-01-27 16:20:00|26.33|26.25|26.39|26.31|26.42|26.34|26.26|26.18|373
1643300700000|2022-01-27 16:25:00|26.41|26.33|26.54|26.46|26.61|26.53|26.38|26.3|1635
1643301000000|2022-01-27 16:30:00|26.59|26.51|26.19|26.11|26.62|26.54|26.17|26.09|422
1643301300000|2022-01-27 16:35:00|26.16|26.08|26.3|26.22|26.34|26.26|26.1|26.02|104
1643301600000|2022-01-27 16:40:00|26.29|26.21|26.27|26.19|26.34|26.26|26.1|26.02|30
1643301900000|2022-01-27 16:45:00|26.25|26.17|26.29|26.21|26.3|26.22|26.15|26.07|21
1643302200000|2022-01-27 16:50:00|26.27|26.19|26.23|26.15|26.39|26.31|26.21|26.13|90
1643302500000|2022-01-27 16:55:00|26.21|26.13|26.27|26.19|26.34|26.26|26.21|26.13|71
1643302800000|2022-01-27 17:00:00|26.25|26.17|26.3|26.22|26.43|26.35|26.25|26.17|159
1643303100000|2022-01-27 17:05:00|26.29|26.21|26.67|26.59|26.71|26.63|26.29|26.21|68
1643303400000|2022-01-27 17:10:00|26.62|26.54|26.76|26.68|26.94|26.86|26.62|26.54|137
1643303700000|2022-01-27 17:15:00|26.77|26.69|27.02|26.94|27.11|27.03|26.77|26.69|40
1643304000000|2022-01-27 17:20:00|27.01|26.93|27.16|27.08|27.18|27.1|26.95|26.87|164
1643304300000|2022-01-27 17:25:00|27.15|27.07|27.11|27.03|27.22|27.14|26.97|26.89|25
1643304600000|2022-01-27 17:30:00|27.12|27.04|27.16|27.08|27.25|27.17|27.03|26.95|186
1643304900000|2022-01-27 17:35:00|27.17|27.09|27.27|27.19|27.36|27.28|27.13|27.05|108
1643305200000|2022-01-27 17:40:00|27.25|27.17|27.3|27.22|27.35|27.27|27.12|27.04|24
1643305500000|2022-01-27 17:45:00|27.33|27.25|27.44|27.36|27.53|27.45|27.33|27.25|97
1643305800000|2022-01-27 17:50:00|27.4|27.32|27.17|27.09|27.42|27.34|27.14|27.06|64
1643306100000|2022-01-27 17:55:00|27.18|27.1|27.1|27.02|27.2|27.12|26.95|26.87|28
1643306400000|2022-01-27 18:00:00|27.11|27.03|27.26|27.18|27.3|27.22|26.92|26.84|60
1643306700000|2022-01-27 18:05:00|27.28|27.2|27.4|27.32|27.54|27.46|27.22|27.14|384
1643307000000|2022-01-27 18:10:00|27.38|27.3|27.34|27.26|27.5|27.42|27.27|27.19|68
1643307300000|2022-01-27 18:15:00|27.35|27.27|27.47|27.39|27.49|27.41|27.16|27.08|70
1643307600000|2022-01-27 18:20:00|27.45|27.37|27.68|27.6|27.72|27.64|27.41|27.33|199
1643307900000|2022-01-27 18:25:00|27.67|27.59|27.77|27.69|27.82|27.74|27.51|27.43|158
1643308200000|2022-01-27 18:30:00|27.81|27.73|27.48|27.4|27.82|27.74|27.46|27.38|44
1643308500000|2022-01-27 18:35:00|27.5|27.42|27.79|27.71|27.8|27.72|27.32|27.24|23
1643308800000|2022-01-27 18:40:00|27.78|27.7|27.51|27.43|27.82|27.74|27.4|27.32|29
1643309100000|2022-01-27 18:45:00|27.5|27.42|27.31|27.23|27.56|27.48|27.31|27.23|128
1643309400000|2022-01-27 18:50:00|27.33|27.25|27.51|27.43|27.64|27.56|27.22|27.14|43
1643309700000|2022-01-27 18:55:00|27.5|27.42|27.16|27.08|27.53|27.45|27.04|26.96|15
1643310000000|2022-01-27 19:00:00|27.19|27.11|26.93|26.85|27.21|27.13|26.83|26.75|14
1643310300000|2022-01-27 19:05:00|26.92|26.84|27.01|26.93|27.08|27|26.78|26.7|16
1643310600000|2022-01-27 19:10:00|27.03|26.95|27.02|26.94|27.06|26.98|26.88|26.8|16
1643310900000|2022-01-27 19:15:00|26.99|26.91|27.18|27.1|27.3|27.22|26.98|26.9|19
1643311200000|2022-01-27 19:20:00|27.17|27.09|27.46|27.38|27.53|27.45|27.17|27.09|52
1643311500000|2022-01-27 19:25:00|27.45|27.37|27.53|27.45|27.57|27.49|27.43|27.35|11
1643311800000|2022-01-27 19:30:00|27.51|27.43|27.74|27.66|27.78|27.7|27.38|27.3|42
1643312100000|2022-01-27 19:35:00|27.73|27.65|27.58|27.5|27.75|27.67|27.51|27.43|33
1643312400000|2022-01-27 19:40:00|27.6|27.52|27.38|27.3|27.62|27.54|27.3|27.22|8
1643312700000|2022-01-27 19:45:00|27.37|27.29|27.37|27.29|27.43|27.35|27.22|27.14|2
1643313000000|2022-01-27 19:50:00|27.38|27.3|27.66|27.58|27.7|27.62|27.38|27.3|6
1643313300000|2022-01-27 19:55:00|27.68|27.6|27.55|27.47|27.85|27.77|27.52|27.44|63
1643313600000|2022-01-27 20:00:00|27.53|27.45|27.37|27.29|27.53|27.45|27.21|27.13|22
1643313900000|2022-01-27 20:05:00|27.39|27.31|27.37|27.29|27.43|27.35|27.04|26.96|32
1643314200000|2022-01-27 20:10:00|27.35|27.27|27.63|27.55|27.66|27.58|27.28|27.2|54
1643314500000|2022-01-27 20:15:00|27.61|27.53|27.5|27.42|27.79|27.71|27.5|27.42|34
1643314800000|2022-01-27 20:20:00|27.48|27.4|27.52|27.44|27.75|27.67|27.38|27.3|13
1643315100000|2022-01-27 20:25:00|27.5|27.42|27.25|27.17|27.5|27.42|27.15|27.07|8
1643315400000|2022-01-27 20:30:00|27.27|27.19|27.17|27.09|27.27|27.19|26.92|26.84|6
1643315700000|2022-01-27 20:35:00|27.12|27.04|27.23|27.15|27.33|27.25|27.07|26.99|5
1643316000000|2022-01-27 20:40:00|27.22|27.14|26.8|26.72|27.23|27.15|26.63|26.55|42
1643316300000|2022-01-27 20:45:00|26.79|26.71|26.98|26.9|27.13|27.05|26.58|26.5|129
1643316600000|2022-01-27 20:50:00|26.97|26.89|27.23|27.15|27.27|27.19|26.97|26.89|25
1643316900000|2022-01-27 20:55:00|27.27|27.19|27.35|27.05|27.49|27.34|27.15|27.01|67
1643328900000|2022-01-28 00:15:00|26.71|26.41|26.88|26.58|26.9|26.6|26.63|26.33|0
1643329200000|2022-01-28 00:20:00|26.89|26.59|26.94|26.64|26.94|26.64|26.88|26.58|0
1643329500000|2022-01-28 00:25:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1643329800000|2022-01-28 00:30:00|26.93|26.63|27.14|26.89|27.14|26.89|26.93|26.63|0
1643330100000|2022-01-28 00:35:00|27.03|26.95|27.14|26.89|27.16|26.98|27.03|26.88|0
1643330400000|2022-01-28 00:40:00|27.09|27.01|27.04|26.74|27.09|27.01|27.04|26.74|0
1643330700000|2022-01-28 00:45:00|27.06|26.76|27.01|26.71|27.08|26.78|27|26.7|0
1643331000000|2022-01-28 00:50:00|27.03|26.73|27.01|26.71|27.04|26.74|27.01|26.71|0
1643331300000|2022-01-28 00:55:00|26.98|26.68|26.75|26.45|26.98|26.68|26.69|26.39|0
1643331600000|2022-01-28 01:00:00|26.73|26.43|26.6|26.3|26.74|26.44|26.59|26.29|0
1643331900000|2022-01-28 01:05:00|26.62|26.32|26.7|26.4|26.7|26.4|26.54|26.24|0
1643332200000|2022-01-28 01:10:00|26.69|26.39|26.66|26.36|26.69|26.39|26.56|26.26|0
1643332500000|2022-01-28 01:15:00|26.64|26.34|26.6|26.3|26.67|26.37|26.59|26.29|0
1643332800000|2022-01-28 01:20:00|26.59|26.29|26.66|26.36|26.66|26.36|26.54|26.24|0
1643333100000|2022-01-28 01:25:00|26.64|26.34|26.56|26.26|26.66|26.36|26.54|26.24|0
1643333400000|2022-01-28 01:30:00|26.59|26.29|26.77|26.47|26.77|26.47|26.57|26.27|0
1643333700000|2022-01-28 01:35:00|26.75|26.45|26.75|26.45|26.77|26.47|26.68|26.38|0
1643334000000|2022-01-28 01:40:00|26.77|26.47|26.65|26.35|26.78|26.48|26.65|26.35|0
1643334300000|2022-01-28 01:45:00|26.66|26.36|26.78|26.48|26.78|26.48|26.62|26.32|0
1643334600000|2022-01-28 01:50:00|26.77|26.47|26.8|26.5|26.83|26.53|26.75|26.45|0
1643334900000|2022-01-28 01:55:00|26.78|26.48|26.65|26.35|26.78|26.48|26.63|26.33|0
1643335200000|2022-01-28 02:00:00|26.63|26.33|26.65|26.35|26.74|26.44|26.6|26.3|0
1643335500000|2022-01-28 02:05:00|26.66|26.36|26.63|26.33|26.66|26.36|26.63|26.33|0
1643335800000|2022-01-28 02:10:00|26.65|26.35|26.65|26.35|26.66|26.36|26.59|26.29|0
1643336100000|2022-01-28 02:15:00|26.64|26.34|26.74|26.44|26.75|26.45|26.64|26.34|0
1643336400000|2022-01-28 02:20:00|26.72|26.42|26.61|26.31|26.72|26.42|26.59|26.29|0
1643336700000|2022-01-28 02:25:00|26.59|26.29|26.51|26.21|26.61|26.31|26.49|26.19|0
1643337300000|2022-01-28 02:35:00|26.53|26.23|26.53|26.23|26.57|26.27|26.51|26.21|0
1643337600000|2022-01-28 02:40:00|26.56|26.26|26.49|26.19|26.56|26.26|26.49|26.19|0
1643337900000|2022-01-28 02:45:00|26.48|26.18|26.41|26.11|26.48|26.18|26.41|26.11|0
1643338200000|2022-01-28 02:50:00|26.39|26.09|26.34|26.04|26.39|26.09|26.34|26.04|0
1643338500000|2022-01-28 02:55:00|26.3|26.05|26.36|26.06|26.38|26.09|26.3|26.04|0
1643338800000|2022-01-28 03:00:00|26.34|26.04|26.35|26.05|26.38|26.09|26.3|26.04|0
1643339100000|2022-01-28 03:05:00|26.37|26.07|26.37|26.07|26.41|26.11|26.35|26.05|0
1643339400000|2022-01-28 03:10:00|26.35|26.05|26.35|26.05|26.37|26.07|26.25|26|0
1643339700000|2022-01-28 03:15:00|26.37|26.07|26.44|26.14|26.45|26.15|26.35|26.05|0
1643340000000|2022-01-28 03:20:00|26.42|26.12|26.47|26.17|26.47|26.17|26.41|26.11|0
1643340300000|2022-01-28 03:25:00|26.48|26.18|26.48|26.18|26.51|26.21|26.47|26.17|0
1643340600000|2022-01-28 03:30:00|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|0
1643340900000|2022-01-28 03:35:00|26.48|26.18|26.47|26.17|26.51|26.21|26.45|26.15|0
1643341200000|2022-01-28 03:40:00|26.48|26.18|26.51|26.21|26.56|26.26|26.48|26.18|0
1643341500000|2022-01-28 03:45:00|26.53|26.23|26.51|26.21|26.55|26.25|26.47|26.17|0
1643341800000|2022-01-28 03:50:00|26.5|26.2|26.55|26.25|26.61|26.31|26.48|26.18|0
1643342100000|2022-01-28 03:55:00|26.53|26.23|26.54|26.24|26.56|26.26|26.52|26.22|0
1643342400000|2022-01-28 04:00:00|26.52|26.22|26.53|26.23|26.55|26.25|26.46|26.16|0
1643342700000|2022-01-28 04:05:00|26.51|26.21|26.54|26.24|26.57|26.27|26.51|26.21|0
1643343000000|2022-01-28 04:10:00|26.55|26.25|26.58|26.28|26.58|26.28|26.54|26.24|0
1643343300000|2022-01-28 04:15:00|26.65|26.35|26.73|26.48|26.73|26.48|26.64|26.35|0
1643343600000|2022-01-28 04:20:00|26.77|26.47|26.73|26.48|26.77|26.6|26.68|26.46|1
1643343900000|2022-01-28 04:25:00|26.77|26.47|26.62|26.32|26.77|26.48|26.6|26.3|1
1643344200000|2022-01-28 04:30:00|26.64|26.34|26.62|26.32|26.66|26.36|26.6|26.3|0
1643344500000|2022-01-28 04:35:00|26.63|26.33|26.65|26.35|26.65|26.35|26.62|26.32|0
1643344800000|2022-01-28 04:40:00|26.63|26.33|26.65|26.35|26.65|26.35|26.62|26.32|0
1643345100000|2022-01-28 04:45:00|26.66|26.36|26.69|26.39|26.69|26.39|26.62|26.32|0
1643345400000|2022-01-28 04:50:00|26.7|26.4|26.78|26.48|26.78|26.48|26.68|26.38|0
1643345700000|2022-01-28 04:55:00|26.77|26.47|26.76|26.46|26.81|26.51|26.75|26.45|0
1643346000000|2022-01-28 05:00:00|26.77|26.47|26.74|26.44|26.81|26.51|26.74|26.44|0
1643346300000|2022-01-28 05:05:00|26.73|26.43|26.74|26.44|26.75|26.45|26.71|26.41|0
1643346600000|2022-01-28 05:10:00|26.75|26.45|26.57|26.27|26.77|26.52|26.56|26.26|0
1643346900000|2022-01-28 05:15:00|26.58|26.28|26.45|26.15|26.58|26.28|26.45|26.15|0
1643347200000|2022-01-28 05:20:00|26.43|26.13|26.46|26.16|26.46|26.16|26.4|26.1|0
1643347500000|2022-01-28 05:25:00|26.44|26.14|26.41|26.11|26.46|26.16|26.41|26.11|0
1643347800000|2022-01-28 05:30:00|26.43|26.13|26.45|26.15|26.46|26.16|26.43|26.13|0
1643348100000|2022-01-28 05:35:00|26.46|26.16|26.52|26.22|26.59|26.29|26.45|26.15|1
1643348400000|2022-01-28 05:40:00|26.5|26.2|26.49|26.19|26.51|26.21|26.47|26.17|0
1643348700000|2022-01-28 05:45:00|26.5|26.2|26.52|26.22|26.54|26.24|26.5|26.2|0
1643349000000|2022-01-28 05:50:00|26.55|26.25|26.48|26.18|26.55|26.25|26.45|26.15|0
1643349300000|2022-01-28 05:55:00|26.47|26.17|26.53|26.23|26.54|26.24|26.45|26.15|0
1643349600000|2022-01-28 06:00:00|26.51|26.21|26.48|26.18|26.56|26.26|26.41|26.11|0
1643349900000|2022-01-28 06:05:00|26.5|26.2|26.51|26.21|26.55|26.25|26.5|26.2|0
1643350200000|2022-01-28 06:10:00|26.53|26.23|26.54|26.24|26.56|26.31|26.51|26.21|0
1643350500000|2022-01-28 06:15:00|26.51|26.21|26.51|26.21|26.53|26.23|26.46|26.16|0
1643350800000|2022-01-28 06:20:00|26.5|26.2|26.46|26.16|26.51|26.21|26.46|26.16|0
1643351100000|2022-01-28 06:25:00|26.45|26.15|26.43|26.13|26.48|26.18|26.41|26.11|0
1643351400000|2022-01-28 06:30:00|26.44|26.14|26.48|26.18|26.52|26.22|26.43|26.13|0
1643351700000|2022-01-28 06:35:00|26.5|26.2|26.46|26.16|26.51|26.21|26.43|26.13|0
1643352000000|2022-01-28 06:40:00|26.44|26.14|26.46|26.16|26.47|26.17|26.42|26.12|0
1643352300000|2022-01-28 06:45:00|26.47|26.17|26.45|26.15|26.49|26.19|26.42|26.12|1
1643352600000|2022-01-28 06:50:00|26.44|26.14|26.38|26.08|26.45|26.15|26.38|26.08|0
1643352900000|2022-01-28 06:55:00|26.37|26.07|26.47|26.17|26.49|26.19|26.37|26.07|0
1643353200000|2022-01-28 07:00:00|26.54|26.29|26.5|26.42|26.67|26.49|26.45|26.29|162
1643353500000|2022-01-28 07:05:00|26.46|26.38|26.48|26.4|26.48|26.4|26.37|26.29|56
1643353800000|2022-01-28 07:10:00|26.5|26.42|26.47|26.39|26.59|26.51|26.34|26.26|141
1643354100000|2022-01-28 07:15:00|26.48|26.4|26.44|26.36|26.56|26.48|26.34|26.26|2
1643354400000|2022-01-28 07:20:00|26.45|26.37|26.68|26.6|26.74|26.66|26.44|26.36|54
1643354700000|2022-01-28 07:25:00|26.65|26.57|26.55|26.47|26.7|26.62|26.44|26.36|18
1643355000000|2022-01-28 07:30:00|26.57|26.49|26.71|26.63|26.71|26.63|26.55|26.47|54
1643355300000|2022-01-28 07:35:00|26.69|26.61|26.62|26.54|26.73|26.65|26.6|26.52|112
1643355600000|2022-01-28 07:40:00|26.6|26.52|26.63|26.55|26.68|26.6|26.54|26.46|17
1643355900000|2022-01-28 07:45:00|26.64|26.56|26.49|26.41|26.69|26.61|26.48|26.4|10
1643356200000|2022-01-28 07:50:00|26.51|26.43|26.4|26.32|26.58|26.5|26.38|26.3|97
1643356500000|2022-01-28 07:55:00|26.39|26.31|26.46|26.38|26.57|26.49|26.39|26.31|46
1643356800000|2022-01-28 08:00:00|26.51|26.43|26.49|26.41|26.59|26.51|26.4|26.32|392
1643357100000|2022-01-28 08:05:00|26.5|26.42|26.57|26.49|26.61|26.53|26.45|26.37|177
1643357400000|2022-01-28 08:10:00|26.58|26.5|26.86|26.78|26.86|26.78|26.58|26.5|230
1643357700000|2022-01-28 08:15:00|26.83|26.75|26.99|26.91|26.99|26.91|26.77|26.69|175
1643358000000|2022-01-28 08:20:00|27|26.92|27.12|27.04|27.36|27.28|26.99|26.91|753
1643358300000|2022-01-28 08:25:00|27.1|27.02|27.09|27.01|27.17|27.09|26.96|26.88|167
1643358600000|2022-01-28 08:30:00|27.08|27|27.21|27.13|27.31|27.23|27.01|26.93|550
1643358900000|2022-01-28 08:35:00|27.22|27.14|27.08|27|27.23|27.15|27.05|26.97|203
1643359200000|2022-01-28 08:40:00|27.09|27.01|27.12|27.04|27.12|27.04|27.04|26.96|468
1643359500000|2022-01-28 08:45:00|27.13|27.05|27|26.92|27.15|27.07|26.87|26.79|497
1643359800000|2022-01-28 08:50:00|27.04|26.96|26.99|26.91|27.07|26.99|26.95|26.87|193
1643360100000|2022-01-28 08:55:00|27|26.92|26.94|26.86|27.18|27.1|26.9|26.82|482
1643360400000|2022-01-28 09:00:00|26.92|26.84|27.17|27.09|27.2|27.12|26.91|26.83|171
1643360700000|2022-01-28 09:05:00|27.16|27.08|27.2|27.12|27.26|27.18|27.12|27.04|274
1643361000000|2022-01-28 09:10:00|27.21|27.13|26.94|26.86|27.25|27.17|26.92|26.84|278
1643361300000|2022-01-28 09:15:00|26.93|26.85|27.03|26.95|27.07|26.99|26.89|26.81|192
1643361600000|2022-01-28 09:20:00|27.04|26.96|27.06|26.98|27.12|27.04|26.94|26.86|104
1643361900000|2022-01-28 09:25:00|27.04|26.96|27.16|27.08|27.16|27.08|27.02|26.94|223
1643362200000|2022-01-28 09:30:00|27.15|27.07|27.17|27.09|27.17|27.09|26.99|26.91|788
1643362500000|2022-01-28 09:35:00|27.15|27.07|27.17|27.09|27.26|27.18|27.12|27.04|81
1643362800000|2022-01-28 09:40:00|27.21|27.13|27.02|26.94|27.22|27.14|27|26.92|216
1643363100000|2022-01-28 09:45:00|27.03|26.95|27.17|27.09|27.21|27.13|26.99|26.91|247
1643363400000|2022-01-28 09:50:00|27.16|27.08|27.2|27.12|27.25|27.17|27.13|27.05|175
1643363700000|2022-01-28 09:55:00|27.19|27.11|27.19|27.11|27.3|27.22|27.15|27.07|97
1643364000000|2022-01-28 10:00:00|27.17|27.09|27.33|27.25|27.38|27.3|27.16|27.08|269
1643364300000|2022-01-28 10:05:00|27.32|27.24|27.5|27.42|27.51|27.43|27.3|27.22|376
1643364600000|2022-01-28 10:10:00|27.48|27.4|27.45|27.37|27.53|27.45|27.4|27.32|475
1643364900000|2022-01-28 10:15:00|27.46|27.38|27.51|27.43|27.53|27.45|27.41|27.33|112
1643365200000|2022-01-28 10:20:00|27.53|27.45|27.38|27.3|27.58|27.5|27.38|27.3|1426
1643365500000|2022-01-28 10:25:00|27.39|27.31|27.43|27.35|27.46|27.38|27.32|27.24|484
1643365800000|2022-01-28 10:30:00|27.42|27.34|27.56|27.48|27.56|27.48|27.38|27.3|132
1643366100000|2022-01-28 10:35:00|27.59|27.51|27.71|27.63|27.71|27.63|27.56|27.48|142
1643366400000|2022-01-28 10:40:00|27.7|27.62|27.49|27.41|27.71|27.63|27.49|27.41|272
1643366700000|2022-01-28 10:45:00|27.51|27.43|27.45|27.37|27.57|27.49|27.42|27.34|195
1643367000000|2022-01-28 10:50:00|27.49|27.41|27.57|27.49|27.62|27.54|27.49|27.41|198
1643367300000|2022-01-28 10:55:00|27.6|27.52|27.46|27.38|27.62|27.54|27.44|27.36|654
1643367600000|2022-01-28 11:00:00|27.47|27.39|27.54|27.46|27.59|27.51|27.41|27.33|377
1643367900000|2022-01-28 11:05:00|27.55|27.47|27.59|27.51|27.59|27.51|27.49|27.41|153
1643368200000|2022-01-28 11:10:00|27.61|27.53|27.7|27.62|27.7|27.62|27.57|27.49|295
1643368500000|2022-01-28 11:15:00|27.69|27.61|27.92|27.84|27.93|27.85|27.67|27.59|449
1643368800000|2022-01-28 11:20:00|27.88|27.8|27.92|27.84|28.02|27.94|27.88|27.8|712
1643369100000|2022-01-28 11:25:00|27.96|27.88|27.87|27.79|27.97|27.89|27.83|27.75|265
1643369400000|2022-01-28 11:30:00|27.86|27.78|27.82|27.74|27.88|27.8|27.79|27.71|207
1643369700000|2022-01-28 11:35:00|27.8|27.72|27.79|27.71|27.83|27.75|27.7|27.62|163
1643370000000|2022-01-28 11:40:00|27.8|27.72|27.94|27.86|27.94|27.86|27.76|27.68|193
1643370300000|2022-01-28 11:45:00|27.98|27.9|27.8|27.72|27.99|27.91|27.75|27.67|213
1643370600000|2022-01-28 11:50:00|27.79|27.71|27.9|27.82|27.94|27.86|27.77|27.69|86
1643370900000|2022-01-28 11:55:00|27.93|27.85|27.72|27.64|27.98|27.9|27.71|27.63|221
1643371200000|2022-01-28 12:00:00|27.75|27.67|27.76|27.68|27.89|27.81|27.72|27.64|146
1643371500000|2022-01-28 12:05:00|27.78|27.7|27.98|27.9|27.98|27.9|27.75|27.67|365
1643371800000|2022-01-28 12:10:00|27.97|27.89|27.9|27.82|28.05|27.97|27.85|27.77|619
1643372100000|2022-01-28 12:15:00|27.93|27.85|28.03|27.95|28.08|28|27.9|27.82|270
1643372400000|2022-01-28 12:20:00|28.02|27.94|28.41|28.33|28.45|28.37|27.98|27.9|441
1643372700000|2022-01-28 12:25:00|28.42|28.34|28.42|28.34|28.52|28.44|28.32|28.24|525
1643373000000|2022-01-28 12:30:00|28.41|28.33|28.43|28.35|28.46|28.38|28.33|28.25|197
1643373300000|2022-01-28 12:35:00|28.42|28.34|28.63|28.55|28.63|28.55|28.42|28.34|234
1643373600000|2022-01-28 12:40:00|28.6|28.52|28.76|28.68|28.76|28.68|28.55|28.47|375
1643373900000|2022-01-28 12:45:00|28.75|28.67|28.83|28.75|28.89|28.81|28.71|28.63|765
1643374200000|2022-01-28 12:50:00|28.84|28.76|28.76|28.68|28.87|28.79|28.73|28.65|1121
1643374500000|2022-01-28 12:55:00|28.77|28.69|28.62|28.54|28.85|28.77|28.62|28.54|342
1643374800000|2022-01-28 13:00:00|28.61|28.53|28.42|28.34|28.67|28.59|28.42|28.34|293
1643375100000|2022-01-28 13:05:00|28.43|28.35|28.58|28.5|28.65|28.57|28.42|28.34|352
1643375400000|2022-01-28 13:10:00|28.57|28.49|28.47|28.39|28.65|28.57|28.43|28.35|331
1643375700000|2022-01-28 13:15:00|28.45|28.37|28.35|28.27|28.47|28.39|28.25|28.17|635
1643376000000|2022-01-28 13:20:00|28.34|28.26|28.49|28.41|28.53|28.45|28.34|28.26|233
1643376300000|2022-01-28 13:25:00|28.48|28.4|28.49|28.41|28.58|28.5|28.44|28.36|162
1643376600000|2022-01-28 13:30:00|28.47|28.39|27.83|27.75|28.47|28.39|27.79|27.71|1092
1643376900000|2022-01-28 13:35:00|27.82|27.74|27.69|27.61|27.91|27.83|27.66|27.58|538
1643377200000|2022-01-28 13:40:00|27.68|27.6|27.72|27.64|27.79|27.71|27.58|27.5|520
1643377500000|2022-01-28 13:45:00|27.71|27.63|27.94|27.86|27.94|27.86|27.66|27.58|645
1643377800000|2022-01-28 13:50:00|27.92|27.84|27.91|27.83|28.03|27.95|27.86|27.78|282
1643378100000|2022-01-28 13:55:00|27.94|27.86|27.73|27.65|27.97|27.89|27.68|27.6|279
1643378400000|2022-01-28 14:00:00|27.72|27.64|27.73|27.65|27.95|27.87|27.7|27.62|754
1643378700000|2022-01-28 14:05:00|27.72|27.64|27.68|27.6|27.86|27.78|27.63|27.55|568
1643379000000|2022-01-28 14:10:00|27.67|27.59|27.7|27.62|27.76|27.68|27.64|27.56|525
1643379300000|2022-01-28 14:15:00|27.72|27.64|27.55|27.47|27.73|27.65|27.55|27.47|471
1643379600000|2022-01-28 14:20:00|27.51|27.43|27.4|27.32|27.55|27.47|27.36|27.28|643
1643379900000|2022-01-28 14:25:00|27.37|27.29|27.32|27.24|27.4|27.32|27.32|27.24|260
1643380200000|2022-01-28 14:30:00|27.33|27.25|27.81|27.73|27.83|27.75|27.22|27.14|964
1643380500000|2022-01-28 14:35:00|27.8|27.72|27.99|27.91|28.04|27.96|27.76|27.68|1231
1643380800000|2022-01-28 14:40:00|27.96|27.88|28.09|28.01|28.14|28.06|27.91|27.83|902
1643381100000|2022-01-28 14:45:00|28.06|27.98|28.22|28.14|28.33|28.25|28.01|27.93|698
1643381400000|2022-01-28 14:50:00|28.2|28.12|28.22|28.14|28.27|28.19|27.98|27.9|644
1643381700000|2022-01-28 14:55:00|28.21|28.13|28.13|28.05|28.3|28.22|28.09|28.01|287
1643382000000|2022-01-28 15:00:00|28.09|28.01|28.24|28.16|28.44|28.36|28.09|28.01|801
1643382300000|2022-01-28 15:05:00|28.22|28.14|28.03|27.95|28.3|28.22|28|27.92|664
1643382600000|2022-01-28 15:10:00|28.04|27.96|27.83|27.75|28.04|27.96|27.76|27.68|1263
1643382900000|2022-01-28 15:15:00|27.8|27.72|27.45|27.37|27.89|27.81|27.42|27.34|1428
1643383200000|2022-01-28 15:20:00|27.46|27.38|27.57|27.49|27.63|27.55|27.35|27.27|1405
1643383500000|2022-01-28 15:25:00|27.54|27.46|27.63|27.55|27.72|27.64|27.53|27.45|449
1643383800000|2022-01-28 15:30:00|27.6|27.52|27.97|27.89|28.01|27.93|27.58|27.5|1086
1643384100000|2022-01-28 15:35:00|27.93|27.85|27.86|27.78|28.01|27.93|27.71|27.63|1735
1643384400000|2022-01-28 15:40:00|27.87|27.79|28.16|28.08|28.19|28.11|27.84|27.76|843
1643384700000|2022-01-28 15:45:00|28.18|28.1|27.63|27.55|28.28|28.2|27.6|27.52|2210
1643385000000|2022-01-28 15:50:00|27.6|27.52|27.55|27.47|27.73|27.65|27.52|27.44|612
1643385300000|2022-01-28 15:55:00|27.52|27.44|27.42|27.34|27.68|27.6|27.42|27.34|614
1643385600000|2022-01-28 16:00:00|27.41|27.33|27.76|27.68|27.78|27.7|27.37|27.29|989
1643385900000|2022-01-28 16:05:00|27.75|27.67|27.68|27.6|27.76|27.68|27.64|27.56|516
1643386200000|2022-01-28 16:10:00|27.69|27.61|27.54|27.46|27.72|27.64|27.44|27.36|850
1643386500000|2022-01-28 16:15:00|27.53|27.45|27.46|27.38|27.54|27.46|27.41|27.33|576
1643386800000|2022-01-28 16:20:00|27.44|27.36|27.53|27.45|27.57|27.49|27.41|27.33|2230
1643387100000|2022-01-28 16:25:00|27.55|27.47|27.5|27.42|27.55|27.47|27.39|27.31|2357
1643387400000|2022-01-28 16:30:00|27.48|27.4|27.54|27.46|27.7|27.62|27.41|27.33|1077
1643387700000|2022-01-28 16:35:00|27.52|27.44|27.47|27.39|27.6|27.52|27.32|27.24|273
1643388000000|2022-01-28 16:40:00|27.48|27.4|27.52|27.44|27.6|27.52|27.42|27.34|377
1643388300000|2022-01-28 16:45:00|27.51|27.43|27.5|27.42|27.54|27.46|27.43|27.35|17
1643388600000|2022-01-28 16:50:00|27.51|27.43|27.41|27.33|27.53|27.45|27.41|27.33|34
1643388900000|2022-01-28 16:55:00|27.42|27.34|27.02|26.94|27.45|27.37|27.01|26.93|256
1643389200000|2022-01-28 17:00:00|27.05|26.97|27.03|26.95|27.18|27.1|27.01|26.93|35
1643389500000|2022-01-28 17:05:00|27.05|26.97|27.01|26.93|27.1|27.02|26.97|26.89|34
1643389800000|2022-01-28 17:10:00|27.02|26.94|27.15|27.07|27.24|27.16|27|26.92|49
1643390100000|2022-01-28 17:15:00|27.13|27.05|26.92|26.84|27.2|27.12|26.87|26.79|27
1643390400000|2022-01-28 17:20:00|26.91|26.83|27.3|27.22|27.36|27.28|26.91|26.83|48
1643390700000|2022-01-28 17:25:00|27.31|27.23|27.42|27.34|27.48|27.4|27.3|27.22|105
1643391000000|2022-01-28 17:30:00|27.41|27.33|27.39|27.31|27.47|27.39|27.31|27.23|71
1643391300000|2022-01-28 17:35:00|27.41|27.33|27.52|27.44|27.57|27.49|27.31|27.23|34
1643391600000|2022-01-28 17:40:00|27.53|27.45|27.35|27.27|27.53|27.45|27.35|27.27|39
1643391900000|2022-01-28 17:45:00|27.36|27.28|27.47|27.39|27.53|27.45|27.3|27.22|17
1643392200000|2022-01-28 17:50:00|27.49|27.41|27.64|27.56|27.72|27.64|27.47|27.39|106
1643392500000|2022-01-28 17:55:00|27.66|27.58|27.66|27.58|27.68|27.6|27.54|27.46|81
1643392800000|2022-01-28 18:00:00|27.65|27.57|27.52|27.44|27.68|27.6|27.44|27.36|84
1643393100000|2022-01-28 18:05:00|27.53|27.45|27.41|27.33|27.58|27.5|27.37|27.29|31
1643393400000|2022-01-28 18:10:00|27.42|27.34|27.36|27.28|27.45|27.37|27.35|27.27|9
1643393700000|2022-01-28 18:15:00|27.35|27.27|27.43|27.35|27.48|27.4|27.3|27.22|10
1643394000000|2022-01-28 18:20:00|27.44|27.36|27.49|27.41|27.58|27.5|27.39|27.31|3
1643394300000|2022-01-28 18:25:00|27.48|27.4|27.49|27.41|27.67|27.59|27.4|27.32|10
1643394600000|2022-01-28 18:30:00|27.48|27.4|27.33|27.25|27.49|27.41|27.24|27.16|14
1643394900000|2022-01-28 18:35:00|27.31|27.23|27.31|27.23|27.4|27.32|27.18|27.1|3
1643395200000|2022-01-28 18:40:00|27.3|27.22|27.38|27.3|27.45|27.37|27.3|27.22|0
1643395500000|2022-01-28 18:45:00|27.36|27.28|27.36|27.28|27.44|27.36|27.21|27.13|5
1643395800000|2022-01-28 18:50:00|27.38|27.3|27.26|27.18|27.4|27.32|27.2|27.12|5
1643396100000|2022-01-28 18:55:00|27.28|27.2|27.35|27.27|27.35|27.27|27.2|27.12|90
1643396400000|2022-01-28 19:00:00|27.37|27.29|27.43|27.35|27.44|27.36|27.2|27.12|4
1643396700000|2022-01-28 19:05:00|27.44|27.36|27.62|27.54|27.66|27.58|27.42|27.34|66
1643397000000|2022-01-28 19:10:00|27.61|27.53|27.85|27.77|27.85|27.77|27.57|27.49|5
1643397300000|2022-01-28 19:15:00|27.87|27.79|27.87|27.79|27.92|27.84|27.79|27.71|40
1643397600000|2022-01-28 19:20:00|27.89|27.81|28.06|27.98|28.06|27.98|27.88|27.8|23
1643397900000|2022-01-28 19:25:00|28.03|27.95|27.98|27.9|28.04|27.96|27.91|27.83|30
1643398200000|2022-01-28 19:30:00|28|27.92|28.06|27.98|28.11|28.03|27.91|27.83|25
1643398500000|2022-01-28 19:35:00|28.04|27.96|27.97|27.89|28.06|27.98|27.95|27.87|24
1643398800000|2022-01-28 19:40:00|27.96|27.88|27.71|27.63|27.96|27.88|27.65|27.57|51
1643399100000|2022-01-28 19:45:00|27.69|27.61|27.59|27.51|27.79|27.71|27.58|27.5|24
1643399400000|2022-01-28 19:50:00|27.61|27.53|27.59|27.51|27.71|27.63|27.54|27.46|25
1643399700000|2022-01-28 19:55:00|27.54|27.46|27.33|27.25|27.54|27.46|27.3|27.22|63
1643400000000|2022-01-28 20:00:00|27.31|27.23|27.14|27.06|27.31|27.23|27.11|27.03|79
1643400300000|2022-01-28 20:05:00|27.13|27.05|26.95|26.87|27.21|27.1|26.95|26.87|57
1643400600000|2022-01-28 20:10:00|26.93|26.85|27.06|26.98|27.25|27.17|26.93|26.85|26
1643400900000|2022-01-28 20:15:00|27.05|26.97|26.96|26.88|27.1|27.02|26.89|26.81|54
1643401200000|2022-01-28 20:20:00|26.94|26.86|26.88|26.8|27.01|26.93|26.76|26.68|45
1643401500000|2022-01-28 20:25:00|26.9|26.82|26.89|26.81|27.01|26.93|26.84|26.76|19
1643401800000|2022-01-28 20:30:00|26.91|26.83|26.74|26.66|27.16|27.08|26.67|26.59|58
1643402100000|2022-01-28 20:35:00|26.76|26.68|26.77|26.69|26.85|26.77|26.69|26.61|8
1643402400000|2022-01-28 20:40:00|26.75|26.67|26.58|26.5|26.77|26.69|26.53|26.45|17
1643402700000|2022-01-28 20:45:00|26.6|26.52|26.48|26.4|26.67|26.59|26.48|26.4|33
1643403000000|2022-01-28 20:50:00|26.47|26.39|26.37|26.29|26.53|26.45|26.36|26.28|247
1643403300000|2022-01-28 20:55:00|26.36|26.28|26.52|26.27|26.52|26.37|26.25|26.13|251
1643588100000|2022-01-31 00:15:00|26.88|26.58|27.04|26.74|27.04|26.74|26.88|26.58|0
1643588400000|2022-01-31 00:20:00|27.06|26.76|27.03|26.73|27.07|26.77|27.01|26.71|0
1643588700000|2022-01-31 00:25:00|26.97|26.67|26.74|26.44|26.97|26.67|26.73|26.43|0
1643589300000|2022-01-31 00:35:00|26.73|26.43|26.7|26.4|26.73|26.43|26.7|26.4|0
1643589600000|2022-01-31 00:40:00|26.91|26.61|27.02|26.72|27.02|26.72|26.91|26.61|0
1643589900000|2022-01-31 00:45:00|27.03|26.73|26.89|26.59|27.06|26.76|26.8|26.5|2
1643590200000|2022-01-31 00:50:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1643590500000|2022-01-31 00:55:00|26.93|26.63|26.88|26.58|26.94|26.64|26.81|26.51|0
1643590800000|2022-01-31 01:00:00|26.86|26.56|26.81|26.51|26.86|26.56|26.76|26.46|0
1643591100000|2022-01-31 01:05:00|26.8|26.5|26.73|26.43|26.83|26.53|26.68|26.38|0
1643591400000|2022-01-31 01:10:00|26.71|26.41|26.78|26.48|26.8|26.5|26.71|26.41|0
1643591700000|2022-01-31 01:15:00|26.76|26.46|26.85|26.55|26.85|26.55|26.76|26.46|0
1643592000000|2022-01-31 01:20:00|26.83|26.53|26.81|26.51|26.83|26.53|26.76|26.46|0
1643592300000|2022-01-31 01:25:00|26.8|26.5|26.76|26.46|26.8|26.5|26.76|26.46|0
1643592600000|2022-01-31 01:30:00|26.78|26.48|26.79|26.49|26.8|26.5|26.76|26.46|0
1643592900000|2022-01-31 01:35:00|26.77|26.47|26.78|26.48|26.8|26.5|26.75|26.45|0
1643593200000|2022-01-31 01:40:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|0
1643593500000|2022-01-31 01:45:00|26.68|26.38|26.64|26.34|26.76|26.46|26.6|26.32|0
1643593800000|2022-01-31 01:50:00|26.62|26.32|26.65|26.4|26.67|26.4|26.62|26.32|0
1643594100000|2022-01-31 01:55:00|26.66|26.36|26.65|26.4|26.67|26.4|26.62|26.34|0
1643594400000|2022-01-31 02:00:00|26.66|26.36|26.66|26.41|26.66|26.41|26.64|26.36|0
1643594700000|2022-01-31 02:05:00|26.65|26.4|26.66|26.41|26.66|26.41|26.65|26.4|0
1643595000000|2022-01-31 02:10:00|26.65|26.4|26.59|26.29|26.66|26.4|26.57|26.27|0
1643595300000|2022-01-31 02:15:00|26.57|26.27|26.55|26.25|26.59|26.29|26.51|26.21|0
1643595600000|2022-01-31 02:20:00|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|0
1643595900000|2022-01-31 02:25:00|26.55|26.25|26.59|26.29|26.59|26.29|26.55|26.25|0
1643596200000|2022-01-31 02:30:00|26.57|26.27|26.59|26.29|26.59|26.29|26.55|26.25|0
1643596800000|2022-01-31 02:40:00|26.57|26.27|26.57|26.27|26.59|26.29|26.56|26.26|0
1643597100000|2022-01-31 02:45:00|26.59|26.29|26.55|26.25|26.59|26.29|26.55|26.25|0
1643597400000|2022-01-31 02:50:00|26.5|26.2|26.45|26.2|26.53|26.23|26.45|26.2|0
1643597700000|2022-01-31 02:55:00|26.44|26.19|26.34|26.26|26.45|26.26|26.32|26.16|0
1643598000000|2022-01-31 03:00:00|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1643598300000|2022-01-31 03:05:00|26.34|26.26|26.34|26.26|26.36|26.28|26.33|26.25|0
1643598600000|2022-01-31 03:10:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|0
1643599200000|2022-01-31 03:20:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|0
1643599500000|2022-01-31 03:25:00|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1643599800000|2022-01-31 03:30:00|26.38|26.3|26.31|26.23|26.38|26.3|26.29|26.21|1
1643600100000|2022-01-31 03:35:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643600400000|2022-01-31 03:40:00|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|0
1643600700000|2022-01-31 03:45:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643601000000|2022-01-31 03:50:00|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|0
1643601300000|2022-01-31 03:55:00|26.29|26.21|26.29|26.21|26.29|26.21|26.28|26.2|0
1643601900000|2022-01-31 04:05:00|26.31|26.23|26.3|26.22|26.31|26.23|26.29|26.21|0
1643602200000|2022-01-31 04:10:00|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|0
1643602500000|2022-01-31 04:15:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643602800000|2022-01-31 04:20:00|26.3|26.22|26.29|26.21|26.3|26.22|26.29|26.21|0
1643603100000|2022-01-31 04:25:00|26.34|26.26|26.29|26.21|26.34|26.26|26.29|26.21|0
1643603400000|2022-01-31 04:30:00|26.3|26.22|26.3|26.22|26.31|26.23|26.3|26.22|0
1643603700000|2022-01-31 04:35:00|26.29|26.21|26.34|26.26|26.34|26.26|26.29|26.21|0
1643604000000|2022-01-31 04:40:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1643604300000|2022-01-31 04:45:00|26.33|26.25|26.33|26.25|26.33|26.25|26.3|26.22|0
1643604600000|2022-01-31 04:50:00|26.5|26.33|26.44|26.19|26.5|26.33|26.34|26.19|2
1643604900000|2022-01-31 04:55:00|26.37|26.29|26.47|26.22|26.48|26.29|26.37|26.19|0
1643605200000|2022-01-31 05:00:00|26.37|26.29|26.47|26.22|26.47|26.29|26.37|26.22|0
1643605500000|2022-01-31 05:05:00|26.48|26.23|26.52|26.27|26.52|26.34|26.42|26.23|1
1643605800000|2022-01-31 05:10:00|26.5|26.25|26.5|26.25|26.52|26.27|26.48|26.23|0
1643606100000|2022-01-31 05:15:00|26.49|26.24|26.5|26.25|26.52|26.27|26.48|26.23|0
1643606400000|2022-01-31 05:20:00|26.52|26.27|26.48|26.23|26.52|26.29|26.37|26.2|0
1643606700000|2022-01-31 05:25:00|26.42|26.34|26.37|26.29|26.5|26.34|26.37|26.22|1
1643607000000|2022-01-31 05:30:00|26.41|26.16|26.4|26.15|26.41|26.16|26.39|26.14|4
1643607300000|2022-01-31 05:35:00|26.41|26.16|26.29|26.21|26.41|26.21|26.27|26.14|0
1643607600000|2022-01-31 05:40:00|26.39|26.14|26.29|26.21|26.39|26.21|26.29|26.14|0
1643608200000|2022-01-31 05:50:00|26.28|26.2|26.34|26.04|26.34|26.2|26.17|26.03|6
1643608500000|2022-01-31 05:55:00|26.33|26.03|26.27|25.97|26.36|26.06|26.27|25.97|0
1643608800000|2022-01-31 06:00:00|26.29|25.99|26.29|25.99|26.3|26|26.27|25.97|0
1643609100000|2022-01-31 06:05:00|26.28|25.98|26.29|25.99|26.3|26|26.26|25.96|0
1643609400000|2022-01-31 06:10:00|26.31|26.01|26.3|26|26.42|26.12|26.3|26|0
1643609700000|2022-01-31 06:15:00|26.31|26.01|26.31|26.01|26.42|26.12|26.3|26|0
1643610000000|2022-01-31 06:20:00|26.42|26.12|26.29|25.99|26.42|26.12|26.29|25.99|0
1643610300000|2022-01-31 06:25:00|26.34|26.04|26.31|26.01|26.34|26.04|26.29|25.99|0
1643610600000|2022-01-31 06:30:00|26.3|26|26.31|26.01|26.31|26.01|26.3|26|0
1643610900000|2022-01-31 06:35:00|26.33|26.03|26.39|26.09|26.4|26.1|26.33|26.03|0
1643611200000|2022-01-31 06:40:00|26.38|26.08|26.36|26.06|26.44|26.14|26.36|26.06|0
1643611500000|2022-01-31 06:45:00|26.35|26.05|26.36|26.06|26.39|26.09|26.35|26.05|0
1643611800000|2022-01-31 06:50:00|26.38|26.08|26.41|26.16|26.41|26.16|26.36|26.06|0
1643612100000|2022-01-31 06:55:00|26.32|26.24|26.34|26.09|26.41|26.24|26.32|26.06|55
1643612400000|2022-01-31 07:00:00|26.32|26.07|26.29|26.21|26.46|26.29|26.23|26.07|92
1643612700000|2022-01-31 07:05:00|26.25|26.17|26.49|26.24|26.49|26.26|26.25|26.15|1
1643613000000|2022-01-31 07:10:00|26.47|26.22|26.38|26.3|26.47|26.37|26.34|26.19|4
1643613300000|2022-01-31 07:15:00|26.39|26.31|26.31|26.23|26.39|26.31|26.3|26.22|18
1643613600000|2022-01-31 07:20:00|26.3|26.22|26.41|26.33|26.44|26.36|26.3|26.22|38
1643613900000|2022-01-31 07:25:00|26.4|26.32|26.31|26.23|26.4|26.32|26.31|26.23|0
1643614200000|2022-01-31 07:30:00|26.33|26.25|26.38|26.3|26.4|26.32|26.28|26.2|3
1643614500000|2022-01-31 07:35:00|26.39|26.31|26.41|26.33|26.43|26.35|26.39|26.31|13
1643614800000|2022-01-31 07:40:00|26.4|26.32|26.43|26.35|26.49|26.41|26.4|26.32|45
1643615100000|2022-01-31 07:45:00|26.41|26.33|26.51|26.43|26.54|26.46|26.41|26.33|32
1643615400000|2022-01-31 07:50:00|26.53|26.45|26.37|26.29|26.54|26.46|26.35|26.27|14
1643615700000|2022-01-31 07:55:00|26.35|26.27|26.3|26.22|26.37|26.29|26.24|26.16|8
1643616000000|2022-01-31 08:00:00|26.32|26.24|26.49|26.41|26.56|26.48|26.32|26.24|239
1643616300000|2022-01-31 08:05:00|26.48|26.4|26.49|26.41|26.58|26.5|26.48|26.4|77
1643616600000|2022-01-31 08:10:00|26.48|26.4|26.47|26.39|26.52|26.44|26.39|26.31|79
1643616900000|2022-01-31 08:15:00|26.48|26.4|26.46|26.38|26.49|26.41|26.29|26.21|588
1643617200000|2022-01-31 08:20:00|26.48|26.4|26.35|26.27|26.53|26.45|26.23|26.15|396
1643617500000|2022-01-31 08:25:00|26.38|26.3|26.38|26.3|26.43|26.35|26.28|26.2|275
1643617800000|2022-01-31 08:30:00|26.4|26.32|26.33|26.25|26.45|26.37|26.31|26.23|256
1643618100000|2022-01-31 08:35:00|26.31|26.23|26.28|26.2|26.33|26.25|26.24|26.16|447
1643618400000|2022-01-31 08:40:00|26.26|26.18|26.23|26.15|26.35|26.27|26.23|26.15|80
1643618700000|2022-01-31 08:45:00|26.24|26.16|26.2|26.12|26.24|26.16|26.18|26.1|260
1643619000000|2022-01-31 08:50:00|26.19|26.11|26.1|26.02|26.23|26.15|26.07|25.99|231
1643619300000|2022-01-31 08:55:00|26.11|26.03|26.15|26.07|26.19|26.11|26.06|25.98|170
1643619600000|2022-01-31 09:00:00|26.16|26.08|26.15|26.07|26.19|26.11|26.05|25.97|123
1643619900000|2022-01-31 09:05:00|26.14|26.06|26.18|26.1|26.28|26.2|26.13|26.05|165
1643620200000|2022-01-31 09:10:00|26.19|26.11|26.25|26.17|26.3|26.22|26.19|26.11|131
1643620500000|2022-01-31 09:15:00|26.28|26.2|26.25|26.17|26.34|26.26|26.25|26.17|189
1643620800000|2022-01-31 09:20:00|26.26|26.18|26.3|26.22|26.34|26.26|26.2|26.12|230
1643621100000|2022-01-31 09:25:00|26.31|26.23|26.28|26.2|26.38|26.3|26.28|26.2|41
1643621400000|2022-01-31 09:30:00|26.29|26.21|26.3|26.22|26.35|26.27|26.23|26.15|185
1643621700000|2022-01-31 09:35:00|26.28|26.2|26.23|26.15|26.3|26.22|26.23|26.15|290
1643622000000|2022-01-31 09:40:00|26.26|26.18|26.38|26.3|26.39|26.31|26.23|26.15|198
1643622300000|2022-01-31 09:45:00|26.35|26.27|26.35|26.27|26.4|26.32|26.3|26.22|49
1643622600000|2022-01-31 09:50:00|26.34|26.26|26.53|26.45|26.54|26.46|26.31|26.23|423
1643622900000|2022-01-31 09:55:00|26.54|26.46|26.37|26.29|26.56|26.48|26.37|26.29|327
1643623200000|2022-01-31 10:00:00|26.35|26.27|26.38|26.3|26.51|26.43|26.35|26.27|216
1643623500000|2022-01-31 10:05:00|26.37|26.29|26.51|26.43|26.51|26.43|26.37|26.29|46
1643623800000|2022-01-31 10:10:00|26.49|26.41|26.57|26.49|26.66|26.58|26.49|26.41|309
1643624100000|2022-01-31 10:15:00|26.58|26.5|26.53|26.45|26.58|26.5|26.48|26.4|382
1643624400000|2022-01-31 10:20:00|26.52|26.44|26.58|26.5|26.66|26.58|26.48|26.4|711
1643624700000|2022-01-31 10:25:00|26.57|26.49|26.58|26.5|26.59|26.51|26.51|26.43|64
1643625000000|2022-01-31 10:30:00|26.56|26.48|26.67|26.59|26.77|26.69|26.56|26.48|446
1643625300000|2022-01-31 10:35:00|26.68|26.6|26.8|26.72|26.81|26.73|26.63|26.55|654
1643625600000|2022-01-31 10:40:00|26.78|26.7|26.64|26.56|26.83|26.75|26.58|26.5|154
1643625900000|2022-01-31 10:45:00|26.66|26.58|26.67|26.59|26.71|26.63|26.58|26.5|97
1643626200000|2022-01-31 10:50:00|26.66|26.58|26.68|26.6|26.72|26.64|26.61|26.53|71
1643626500000|2022-01-31 10:55:00|26.69|26.61|26.71|26.63|26.76|26.68|26.66|26.58|138
1643626800000|2022-01-31 11:00:00|26.73|26.65|26.73|26.65|26.79|26.71|26.64|26.56|228
1643627100000|2022-01-31 11:05:00|26.72|26.64|26.67|26.59|26.76|26.68|26.63|26.55|139
1643627400000|2022-01-31 11:10:00|26.68|26.6|26.68|26.6|26.72|26.64|26.59|26.51|262
1643627700000|2022-01-31 11:15:00|26.66|26.58|26.66|26.58|26.68|26.6|26.61|26.53|112
1643628000000|2022-01-31 11:20:00|26.7|26.62|26.68|26.6|26.7|26.62|26.61|26.53|167
1643628300000|2022-01-31 11:25:00|26.72|26.64|26.76|26.68|26.89|26.81|26.68|26.6|386
1643628600000|2022-01-31 11:30:00|26.73|26.65|26.76|26.68|26.81|26.73|26.68|26.6|178
1643628900000|2022-01-31 11:35:00|26.77|26.69|26.89|26.81|26.89|26.81|26.76|26.68|645
1643629200000|2022-01-31 11:40:00|26.86|26.78|26.86|26.78|26.89|26.81|26.76|26.68|230
1643629500000|2022-01-31 11:45:00|26.85|26.77|26.84|26.76|26.89|26.81|26.8|26.72|173
1643629800000|2022-01-31 11:50:00|26.8|26.72|26.85|26.77|26.91|26.83|26.79|26.71|1279
1643630100000|2022-01-31 11:55:00|26.86|26.78|26.76|26.68|26.86|26.78|26.71|26.63|1836
1643630400000|2022-01-31 12:00:00|26.78|26.7|26.97|26.89|26.97|26.89|26.71|26.63|369
1643630700000|2022-01-31 12:05:00|26.94|26.86|27.02|26.94|27.07|26.99|26.89|26.81|559
1643631000000|2022-01-31 12:10:00|27|26.92|27|26.92|27.02|26.94|26.92|26.84|152
1643631300000|2022-01-31 12:15:00|26.99|26.91|26.92|26.84|27.04|26.96|26.92|26.84|174
1643631600000|2022-01-31 12:20:00|26.94|26.86|27.14|27.06|27.2|27.12|26.92|26.84|348
1643631900000|2022-01-31 12:25:00|27.17|27.09|27|26.92|27.17|27.09|26.99|26.91|115
1643632200000|2022-01-31 12:30:00|26.99|26.91|26.94|26.86|27.09|27.01|26.91|26.83|193
1643632500000|2022-01-31 12:35:00|26.93|26.85|26.91|26.83|26.95|26.87|26.86|26.78|67
1643632800000|2022-01-31 12:40:00|26.94|26.86|26.86|26.78|26.99|26.91|26.86|26.78|234
1643633100000|2022-01-31 12:45:00|26.88|26.8|26.79|26.71|26.9|26.82|26.78|26.7|118
1643633400000|2022-01-31 12:50:00|26.8|26.72|26.84|26.76|26.85|26.77|26.76|26.68|188
1643633700000|2022-01-31 12:55:00|26.81|26.73|26.75|26.67|26.88|26.8|26.74|26.66|93
1643634000000|2022-01-31 13:00:00|26.71|26.63|26.85|26.77|26.85|26.77|26.71|26.63|327
1643634300000|2022-01-31 13:05:00|26.84|26.76|26.9|26.82|26.96|26.88|26.84|26.76|92
1643634600000|2022-01-31 13:10:00|26.89|26.81|26.72|26.64|26.89|26.81|26.71|26.63|314
1643634900000|2022-01-31 13:15:00|26.74|26.66|26.81|26.73|26.81|26.73|26.69|26.61|249
1643635200000|2022-01-31 13:20:00|26.8|26.72|26.79|26.71|26.84|26.76|26.74|26.66|303
1643635500000|2022-01-31 13:25:00|26.8|26.72|26.72|26.64|26.86|26.78|26.72|26.64|118
1643635800000|2022-01-31 13:30:00|26.74|26.66|26.66|26.58|26.81|26.73|26.59|26.51|400
1643636100000|2022-01-31 13:35:00|26.67|26.59|26.61|26.53|26.69|26.61|26.59|26.51|146
1643636400000|2022-01-31 13:40:00|26.62|26.54|26.74|26.66|26.77|26.69|26.61|26.53|113
1643636700000|2022-01-31 13:45:00|26.71|26.63|26.61|26.53|26.76|26.68|26.61|26.53|102
1643637000000|2022-01-31 13:50:00|26.62|26.54|26.64|26.56|26.65|26.57|26.55|26.47|246
1643637300000|2022-01-31 13:55:00|26.62|26.54|26.64|26.56|26.64|26.56|26.51|26.43|79
1643637600000|2022-01-31 14:00:00|26.62|26.54|26.64|26.56|26.71|26.63|26.61|26.53|655
1643637900000|2022-01-31 14:05:00|26.66|26.58|26.62|26.54|26.66|26.58|26.6|26.52|165
1643638200000|2022-01-31 14:10:00|26.64|26.56|26.7|26.62|26.74|26.66|26.61|26.53|121
1643638500000|2022-01-31 14:15:00|26.71|26.63|26.71|26.63|26.71|26.63|26.61|26.53|225
1643638800000|2022-01-31 14:20:00|26.7|26.62|26.74|26.66|26.79|26.71|26.66|26.58|175
1643639100000|2022-01-31 14:25:00|26.72|26.64|26.7|26.62|26.75|26.67|26.66|26.58|136
1643639400000|2022-01-31 14:30:00|26.71|26.63|26.52|26.44|26.79|26.71|26.51|26.43|1069
1643639700000|2022-01-31 14:35:00|26.54|26.46|26.55|26.47|26.66|26.58|26.54|26.46|1330
1643640000000|2022-01-31 14:40:00|26.54|26.46|26.32|26.24|26.57|26.49|26.29|26.21|766
1643640300000|2022-01-31 14:45:00|26.31|26.23|26.41|26.33|26.45|26.37|26.29|26.21|328
1643640600000|2022-01-31 14:50:00|26.4|26.32|26.13|26.05|26.51|26.43|26.13|26.05|468
1643640900000|2022-01-31 14:55:00|26.15|26.07|26.03|25.95|26.21|26.13|25.98|25.9|643
1643641200000|2022-01-31 15:00:00|26.02|25.94|26.02|25.94|26.08|26|25.93|25.85|704
1643641500000|2022-01-31 15:05:00|26.03|25.95|25.78|25.7|26.07|25.99|25.78|25.7|603
1643641800000|2022-01-31 15:10:00|25.81|25.73|25.83|25.75|25.88|25.8|25.78|25.7|552
1643642100000|2022-01-31 15:15:00|25.85|25.77|25.83|25.75|25.88|25.8|25.73|25.65|304
1643642400000|2022-01-31 15:20:00|25.82|25.74|25.78|25.7|25.86|25.78|25.71|25.63|150
1643642700000|2022-01-31 15:25:00|25.77|25.69|25.93|25.85|25.93|25.85|25.75|25.67|212
1643643000000|2022-01-31 15:30:00|25.92|25.84|25.91|25.83|25.96|25.88|25.83|25.75|623
1643643300000|2022-01-31 15:35:00|25.9|25.82|25.96|25.88|26.01|25.93|25.83|25.75|181
1643643600000|2022-01-31 15:40:00|25.97|25.89|25.92|25.84|26.06|25.98|25.91|25.83|249
1643643900000|2022-01-31 15:45:00|25.93|25.85|25.89|25.81|26.01|25.93|25.84|25.76|337
1643644200000|2022-01-31 15:50:00|25.91|25.83|25.71|25.63|25.91|25.83|25.69|25.61|616
1643644500000|2022-01-31 15:55:00|25.66|25.58|25.67|25.59|25.8|25.72|25.66|25.58|266
1643644800000|2022-01-31 16:00:00|25.66|25.58|25.68|25.6|25.72|25.64|25.63|25.55|358
1643645100000|2022-01-31 16:05:00|25.71|25.63|25.71|25.63|25.72|25.64|25.63|25.55|813
1643645400000|2022-01-31 16:10:00|25.7|25.62|25.71|25.63|25.81|25.73|25.68|25.6|490
1643645700000|2022-01-31 16:15:00|25.73|25.65|25.82|25.74|25.86|25.78|25.7|25.62|378
1643646000000|2022-01-31 16:20:00|25.83|25.75|25.79|25.71|25.86|25.78|25.74|25.66|1843
1643646300000|2022-01-31 16:25:00|25.77|25.69|25.94|25.86|25.96|25.88|25.69|25.61|3167
1643646600000|2022-01-31 16:30:00|25.99|25.91|25.7|25.62|25.99|25.91|25.66|25.58|557
1643646900000|2022-01-31 16:35:00|25.69|25.61|25.82|25.74|25.84|25.76|25.66|25.58|140
1643647200000|2022-01-31 16:40:00|25.81|25.73|25.75|25.67|25.85|25.77|25.74|25.66|156
1643647500000|2022-01-31 16:45:00|25.71|25.63|25.71|25.63|25.79|25.71|25.67|25.59|120
1643647800000|2022-01-31 16:50:00|25.7|25.62|25.58|25.5|25.71|25.63|25.58|25.5|40
1643648100000|2022-01-31 16:55:00|25.56|25.48|25.56|25.48|25.58|25.5|25.53|25.45|77
1643648400000|2022-01-31 17:00:00|25.53|25.45|25.58|25.5|25.63|25.55|25.53|25.45|174
1643648700000|2022-01-31 17:05:00|25.57|25.49|25.61|25.53|25.61|25.53|25.53|25.45|30
1643649000000|2022-01-31 17:10:00|25.6|25.52|25.52|25.44|25.61|25.53|25.51|25.43|90
1643649300000|2022-01-31 17:15:00|25.51|25.43|25.37|25.29|25.53|25.45|25.36|25.28|33
1643649600000|2022-01-31 17:20:00|25.38|25.3|25.4|25.32|25.46|25.38|25.31|25.23|150
1643649900000|2022-01-31 17:25:00|25.38|25.3|25.37|25.29|25.43|25.35|25.35|25.27|34
1643650200000|2022-01-31 17:30:00|25.36|25.28|25.38|25.3|25.42|25.34|25.28|25.2|33
1643650500000|2022-01-31 17:35:00|25.37|25.29|25.32|25.24|25.42|25.34|25.28|25.2|17
1643650800000|2022-01-31 17:40:00|25.31|25.23|25.28|25.2|25.35|25.27|25.27|25.19|2
1643651100000|2022-01-31 17:45:00|25.27|25.19|25.21|25.13|25.28|25.2|25.21|25.13|30
1643651400000|2022-01-31 17:50:00|25.22|25.14|25.12|25.04|25.23|25.15|25.11|25.03|200
1643651700000|2022-01-31 17:55:00|25.11|25.03|25.11|25.03|25.12|25.04|25.07|24.99|17
1643652000000|2022-01-31 18:00:00|25.1|25.02|25.11|25.03|25.21|25.13|25.08|25|80
1643652300000|2022-01-31 18:05:00|25.13|25.05|25.06|24.98|25.13|25.05|25.06|24.98|77
1643652600000|2022-01-31 18:10:00|25.1|25.02|25.06|24.98|25.17|25.09|25.06|24.98|132
1643652900000|2022-01-31 18:15:00|25.07|24.99|25.01|24.93|25.15|25.07|25.01|24.93|36
1643653200000|2022-01-31 18:20:00|25.02|24.94|25.06|24.98|25.09|25.01|25.01|24.93|81
1643653500000|2022-01-31 18:25:00|25.03|24.95|25.11|25.03|25.14|25.06|25.01|24.93|20
1643653800000|2022-01-31 18:30:00|25.1|25.02|25.19|25.11|25.24|25.16|25.06|24.98|37
1643654100000|2022-01-31 18:35:00|25.2|25.12|25.14|25.06|25.24|25.16|25.06|24.98|17
1643654400000|2022-01-31 18:40:00|25.16|25.08|25.26|25.18|25.29|25.21|25.11|25.03|52
1643654700000|2022-01-31 18:45:00|25.27|25.19|25.17|25.09|25.27|25.19|25.14|25.06|16
1643655000000|2022-01-31 18:50:00|25.16|25.08|25.19|25.11|25.24|25.16|25.14|25.06|14
1643655300000|2022-01-31 18:55:00|25.17|25.09|25.19|25.11|25.24|25.16|25.14|25.06|9
1643655600000|2022-01-31 19:00:00|25.17|25.09|25.21|25.13|25.24|25.16|25.16|25.08|0
1643655900000|2022-01-31 19:05:00|25.22|25.14|25.09|25.01|25.22|25.14|25.05|24.97|2
1643656200000|2022-01-31 19:10:00|25.04|24.96|25.06|24.98|25.07|24.99|25.02|24.94|12
1643656500000|2022-01-31 19:15:00|25.04|24.96|24.99|24.91|25.05|24.97|24.96|24.88|8
1643656800000|2022-01-31 19:20:00|25.01|24.93|24.94|24.86|25.04|24.96|24.94|24.86|2
1643657100000|2022-01-31 19:25:00|24.95|24.87|24.96|24.88|25|24.92|24.94|24.86|9
1643657400000|2022-01-31 19:30:00|24.97|24.89|24.96|24.88|25.01|24.93|24.96|24.88|29
1643657700000|2022-01-31 19:35:00|24.91|24.83|24.86|24.78|24.94|24.86|24.86|24.78|5
1643658000000|2022-01-31 19:40:00|24.84|24.76|24.8|24.72|24.86|24.78|24.76|24.68|137
1643658300000|2022-01-31 19:45:00|24.79|24.71|24.87|24.79|24.89|24.81|24.79|24.71|15
1643658600000|2022-01-31 19:50:00|24.89|24.81|24.91|24.83|25|24.92|24.87|24.79|45
1643658900000|2022-01-31 19:55:00|24.92|24.84|24.89|24.81|24.92|24.84|24.85|24.77|16
1643659200000|2022-01-31 20:00:00|24.9|24.82|24.79|24.71|24.9|24.82|24.79|24.71|1
1643659500000|2022-01-31 20:05:00|24.77|24.69|25|24.92|25.01|24.93|24.77|24.69|33
1643659800000|2022-01-31 20:10:00|24.97|24.89|25.22|25.14|25.27|25.19|24.97|24.89|7
1643660100000|2022-01-31 20:15:00|25.24|25.16|25.31|25.23|25.32|25.24|25.17|25.09|31
1643660400000|2022-01-31 20:20:00|25.3|25.22|25.07|24.99|25.31|25.23|25.06|24.98|4
1643660700000|2022-01-31 20:25:00|25.06|24.98|25.09|25.01|25.11|25.03|25.02|24.94|10
1643661000000|2022-01-31 20:30:00|25.1|25.02|24.96|24.88|25.14|25.06|24.96|24.88|8
1643661300000|2022-01-31 20:35:00|24.95|24.87|25.04|24.96|25.06|24.98|24.92|24.84|25
1643661600000|2022-01-31 20:40:00|25.02|24.94|25.04|24.96|25.05|24.97|25.01|24.93|0
1643661900000|2022-01-31 20:45:00|25.05|24.97|24.96|24.88|25.06|24.98|24.96|24.88|2
1643662200000|2022-01-31 20:50:00|24.95|24.87|24.86|24.78|24.95|24.87|24.84|24.76|179
1643662500000|2022-01-31 20:55:00|24.87|24.79|24.84|24.76|24.93|24.82|24.8|24.68|84
1643674500000|2022-02-01 00:15:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1643675400000|2022-02-01 00:30:00|25.45|25.15|24.9|24.6|25.45|25.15|24.85|24.58|11
1643675700000|2022-02-01 00:35:00|24.89|24.59|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676000000|2022-02-01 00:40:00|24.88|24.58|24.9|24.6|24.9|24.6|24.88|24.58|0
1643676300000|2022-02-01 00:45:00|24.86|24.56|24.9|24.6|24.9|24.6|24.83|24.56|0
1643676600000|2022-02-01 00:50:00|24.84|24.59|24.88|24.58|24.88|24.59|24.83|24.58|0
1643676900000|2022-02-01 00:55:00|24.9|24.6|24.89|24.59|24.9|24.6|24.88|24.58|1
1643677200000|2022-02-01 01:00:00|24.9|24.6|24.89|24.59|24.91|24.61|24.89|24.59|0
1643677500000|2022-02-01 01:05:00|24.9|24.6|24.91|24.61|24.91|24.61|24.89|24.59|1
1643677800000|2022-02-01 01:10:00|24.9|24.6|24.9|24.6|24.91|24.61|24.9|24.6|0
1643678100000|2022-02-01 01:15:00|24.91|24.61|24.91|24.61|24.91|24.61|24.9|24.6|0
1643678400000|2022-02-01 01:20:00|24.93|24.63|24.94|24.64|24.95|24.65|24.91|24.61|2
1643678700000|2022-02-01 01:25:00|24.95|24.65|24.99|24.69|24.99|24.69|24.95|24.65|0
1643679000000|2022-02-01 01:30:00|25.01|24.71|25.03|24.73|25.03|24.73|25|24.7|0
1643679300000|2022-02-01 01:35:00|25.01|24.71|25|24.7|25.03|24.73|25|24.7|1
1643679600000|2022-02-01 01:40:00|25.01|24.71|25.03|24.73|25.06|24.76|25.01|24.71|0
1643679900000|2022-02-01 01:45:00|25.04|24.74|25.1|24.8|25.11|24.96|25.03|24.73|9
1643680200000|2022-02-01 01:50:00|25.11|24.81|25.17|24.87|25.2|24.95|25.11|24.81|3
1643680500000|2022-02-01 01:55:00|25.15|24.85|25.17|24.87|25.23|24.93|25.14|24.84|0
1643680800000|2022-02-01 02:00:00|25.15|24.85|25.17|24.87|25.17|24.87|25.14|24.84|0
1643681100000|2022-02-01 02:05:00|25.18|24.88|25.19|24.89|25.2|24.9|25.18|24.88|0
1643681400000|2022-02-01 02:10:00|25.18|24.88|25.15|24.85|25.19|24.89|25.13|24.83|0
1643681700000|2022-02-01 02:15:00|25.14|24.84|25.12|24.82|25.14|24.84|25.1|24.8|1
1643682000000|2022-02-01 02:20:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1643682300000|2022-02-01 02:25:00|25.13|24.83|25.08|24.78|25.13|24.83|25.05|24.75|1
1643682600000|2022-02-01 02:30:00|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|0
1643682900000|2022-02-01 02:35:00|25.14|24.84|25.08|24.78|25.17|24.87|25.08|24.78|0
1643683200000|2022-02-01 02:40:00|25.09|24.79|25.13|24.83|25.29|24.99|25.09|24.79|1
1643683500000|2022-02-01 02:45:00|25.14|24.84|25.13|24.83|25.14|24.84|25.13|24.83|0
1643683800000|2022-02-01 02:50:00|25.12|24.82|25.14|24.84|25.14|24.84|25.12|24.82|1
1643684100000|2022-02-01 02:55:00|25.13|24.83|25.14|24.84|25.14|24.84|25.13|24.83|0
1643684400000|2022-02-01 03:00:00|25.13|24.83|25.14|24.84|25.15|24.85|25.13|24.83|0
1643684700000|2022-02-01 03:05:00|25.13|24.83|25.14|24.84|25.14|24.84|25.12|24.82|1
1643685000000|2022-02-01 03:10:00|25.23|24.93|25.15|24.85|25.24|24.94|25.12|24.85|0
1643685300000|2022-02-01 03:15:00|25.12|24.87|25.08|24.83|25.13|24.87|25.08|24.82|1
1643685600000|2022-02-01 03:20:00|25.07|24.82|24.97|24.67|25.07|24.82|24.95|24.65|3
1643685900000|2022-02-01 03:25:00|24.99|24.69|25|24.7|25|24.7|24.94|24.64|0
1643686200000|2022-02-01 03:30:00|24.99|24.69|25.05|24.75|25.05|24.75|24.99|24.69|0
1643686500000|2022-02-01 03:35:00|25.04|24.74|25.09|24.79|25.1|24.8|25.04|24.74|0
1643687100000|2022-02-01 03:45:00|25.08|24.78|25.09|24.79|25.09|24.79|25.07|24.77|1
1643687400000|2022-02-01 03:50:00|25.08|24.78|24.99|24.74|25.08|24.78|24.99|24.73|0
1643687700000|2022-02-01 03:55:00|25.03|24.73|25|24.7|25.03|24.74|24.99|24.7|1
1643688000000|2022-02-01 04:00:00|25.02|24.72|25.02|24.72|25.03|24.73|25|24.7|0
1643688300000|2022-02-01 04:05:00|25.03|24.73|25.08|24.78|25.08|24.78|25.03|24.73|0
1643688600000|2022-02-01 04:10:00|25.07|24.82|25.08|24.78|25.24|24.94|25.04|24.78|29
1643688900000|2022-02-01 04:15:00|25.04|24.79|25.07|24.77|25.08|24.79|25.02|24.75|0
1643689200000|2022-02-01 04:20:00|25.03|24.78|25.01|24.71|25.16|24.86|24.93|24.71|1
1643689500000|2022-02-01 04:25:00|25.02|24.72|25.01|24.71|25.02|24.72|24.99|24.69|0
1643689800000|2022-02-01 04:30:00|25.02|24.72|25.03|24.73|25.03|24.73|25.01|24.71|0
1643690100000|2022-02-01 04:35:00|25.02|24.72|25.01|24.71|25.03|24.73|25.01|24.71|0
1643690400000|2022-02-01 04:40:00|25.03|24.73|25.06|24.76|25.06|24.76|25.02|24.72|1
1643690700000|2022-02-01 04:45:00|25.14|24.84|25.07|24.82|25.17|24.87|25.06|24.81|0
1643691000000|2022-02-01 04:50:00|25.23|24.93|25.01|24.71|25.23|24.93|24.96|24.68|3
1643691300000|2022-02-01 04:55:00|25.02|24.72|25.01|24.71|25.02|24.72|25.01|24.71|0
1643691900000|2022-02-01 05:05:00|24.98|24.68|25.02|24.72|25.02|24.72|24.98|24.68|1
1643692200000|2022-02-01 05:10:00|24.99|24.69|24.98|24.68|25.02|24.72|24.98|24.68|0
1643692500000|2022-02-01 05:15:00|25.11|24.81|25.02|24.72|25.11|24.81|25.01|24.71|0
1643692800000|2022-02-01 05:20:00|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|1
1643693100000|2022-02-01 05:25:00|25.03|24.73|25.02|24.72|25.03|24.73|25.02|24.72|0
1643693400000|2022-02-01 05:30:00|25.03|24.73|25.01|24.71|25.03|24.73|25.01|24.71|1
1643693700000|2022-02-01 05:35:00|25.13|24.83|24.99|24.69|25.13|24.83|24.99|24.69|0
1643694000000|2022-02-01 05:40:00|25.19|24.89|25.07|24.77|25.19|24.89|25.04|24.74|0
1643694300000|2022-02-01 05:45:00|25.03|24.78|25.03|24.73|25.03|24.78|25.02|24.73|1
1643694600000|2022-02-01 05:50:00|25.09|24.79|25.01|24.76|25.19|24.89|24.99|24.74|0
1643694900000|2022-02-01 05:55:00|24.99|24.74|24.98|24.73|25.02|24.74|24.98|24.69|1
1643695200000|2022-02-01 06:00:00|25.02|24.72|24.98|24.73|25.02|24.73|24.97|24.72|0
1643695500000|2022-02-01 06:05:00|24.97|24.72|24.98|24.73|24.98|24.73|24.97|24.72|0
1643695800000|2022-02-01 06:10:00|24.99|24.74|25.06|24.76|25.06|24.76|24.99|24.73|1
1643696100000|2022-02-01 06:15:00|25.08|24.78|25.06|24.76|25.09|24.79|25.04|24.74|0
1643696400000|2022-02-01 06:20:00|25.09|24.79|25.06|24.76|25.11|24.81|25.06|24.76|0
1643696700000|2022-02-01 06:25:00|25.03|24.73|25|24.7|25.03|24.74|24.99|24.7|1
1643697000000|2022-02-01 06:30:00|25.01|24.71|25.03|24.73|25.03|24.73|25|24.7|0
1643697300000|2022-02-01 06:35:00|25.05|24.75|25|24.7|25.05|24.75|24.98|24.68|0
1643697600000|2022-02-01 06:40:00|24.98|24.68|25.01|24.71|25.03|24.73|24.97|24.67|1
1643697900000|2022-02-01 06:45:00|25.02|24.72|25|24.7|25.02|24.72|25|24.7|0
1643698200000|2022-02-01 06:50:00|25.01|24.71|24.96|24.66|25.01|24.71|24.95|24.65|1
1643698500000|2022-02-01 06:55:00|24.97|24.67|24.96|24.66|24.97|24.67|24.96|24.66|1
1643698800000|2022-02-01 07:00:00|24.95|24.65|24.83|24.58|24.98|24.68|24.83|24.58|7
1643699100000|2022-02-01 07:05:00|24.76|24.68|24.63|24.55|24.85|24.68|24.63|24.55|41
1643699400000|2022-02-01 07:10:00|24.64|24.56|24.67|24.59|24.67|24.59|24.58|24.5|70
1643699700000|2022-02-01 07:15:00|24.7|24.62|24.65|24.57|24.73|24.65|24.65|24.57|7
1643700000000|2022-02-01 07:20:00|24.66|24.58|24.64|24.56|24.68|24.6|24.64|24.56|1
1643700300000|2022-02-01 07:25:00|24.63|24.55|24.65|24.57|24.65|24.57|24.59|24.51|26
1643700600000|2022-02-01 07:30:00|24.64|24.56|24.69|24.61|24.69|24.61|24.63|24.55|4
1643700900000|2022-02-01 07:35:00|24.7|24.62|24.69|24.61|24.7|24.62|24.66|24.58|4
1643701200000|2022-02-01 07:40:00|24.68|24.6|24.7|24.62|24.71|24.63|24.65|24.57|0
1643701500000|2022-02-01 07:45:00|24.71|24.63|24.63|24.55|24.74|24.66|24.63|24.55|17
1643701800000|2022-02-01 07:50:00|24.64|24.56|24.72|24.64|24.77|24.69|24.63|24.55|3
1643702100000|2022-02-01 07:55:00|24.74|24.66|24.7|24.62|24.76|24.68|24.7|24.62|3
1643702400000|2022-02-01 08:00:00|24.69|24.61|24.63|24.55|24.71|24.63|24.5|24.42|603
1643702700000|2022-02-01 08:05:00|24.58|24.5|24.43|24.35|24.63|24.55|24.4|24.32|447
1643703000000|2022-02-01 08:10:00|24.4|24.32|24.43|24.35|24.48|24.4|24.33|24.25|421
1643703300000|2022-02-01 08:15:00|24.41|24.33|24.55|24.47|24.6|24.52|24.4|24.32|577
1643703600000|2022-02-01 08:20:00|24.54|24.46|24.55|24.47|24.58|24.5|24.46|24.38|472
1643703900000|2022-02-01 08:25:00|24.54|24.46|24.55|24.47|24.6|24.52|24.48|24.4|280
1643704200000|2022-02-01 08:30:00|24.57|24.49|24.45|24.37|24.57|24.49|24.39|24.31|525
1643704500000|2022-02-01 08:35:00|24.43|24.35|24.36|24.28|24.45|24.37|24.31|24.23|1218
1643704800000|2022-02-01 08:40:00|24.37|24.29|24.33|24.25|24.41|24.33|24.31|24.23|946
1643705100000|2022-02-01 08:45:00|24.35|24.27|24.38|24.3|24.48|24.4|24.31|24.23|595
1643705400000|2022-02-01 08:50:00|24.41|24.33|24.43|24.35|24.49|24.41|24.37|24.29|199
1643705700000|2022-02-01 08:55:00|24.44|24.36|24.38|24.3|24.49|24.41|24.33|24.25|223
1643706000000|2022-02-01 09:00:00|24.39|24.31|24.38|24.3|24.49|24.41|24.31|24.23|128
1643706300000|2022-02-01 09:05:00|24.39|24.31|24.53|24.45|24.54|24.46|24.38|24.3|359
1643706600000|2022-02-01 09:10:00|24.54|24.46|24.49|24.41|24.57|24.49|24.46|24.38|91
1643706900000|2022-02-01 09:15:00|24.52|24.44|24.49|24.41|24.53|24.45|24.41|24.33|159
1643707200000|2022-02-01 09:20:00|24.48|24.4|24.75|24.67|24.79|24.71|24.48|24.4|668
1643707500000|2022-02-01 09:25:00|24.77|24.69|24.94|24.86|24.94|24.86|24.65|24.57|557
1643707800000|2022-02-01 09:30:00|24.95|24.87|24.9|24.82|24.98|24.9|24.85|24.77|394
1643708100000|2022-02-01 09:35:00|24.93|24.85|24.9|24.82|24.93|24.85|24.8|24.72|66
1643708400000|2022-02-01 09:40:00|24.93|24.85|24.95|24.87|25.03|24.95|24.88|24.8|214
1643708700000|2022-02-01 09:45:00|24.94|24.86|24.98|24.9|25.08|25|24.9|24.82|310
1643709000000|2022-02-01 09:50:00|24.99|24.91|24.95|24.87|25.09|25.01|24.9|24.82|151
1643709300000|2022-02-01 09:55:00|24.94|24.86|24.88|24.8|24.95|24.87|24.88|24.8|176
1643709600000|2022-02-01 10:00:00|24.9|24.82|24.75|24.67|24.93|24.85|24.75|24.67|61
1643709900000|2022-02-01 10:05:00|24.74|24.66|24.77|24.69|24.8|24.72|24.68|24.6|280
1643710200000|2022-02-01 10:10:00|24.78|24.7|24.72|24.64|24.78|24.7|24.67|24.59|297
1643710500000|2022-02-01 10:15:00|24.7|24.62|24.74|24.66|24.78|24.7|24.6|24.52|200
1643710800000|2022-02-01 10:20:00|24.7|24.62|24.83|24.75|24.85|24.77|24.69|24.61|154
1643711100000|2022-02-01 10:25:00|24.82|24.74|24.77|24.69|24.82|24.74|24.73|24.65|201
1643711400000|2022-02-01 10:30:00|24.78|24.7|24.73|24.65|24.85|24.77|24.68|24.6|70
1643711700000|2022-02-01 10:35:00|24.72|24.64|24.68|24.6|24.73|24.65|24.63|24.55|106
1643712000000|2022-02-01 10:40:00|24.69|24.61|24.7|24.62|24.73|24.65|24.64|24.56|85
1643712300000|2022-02-01 10:45:00|24.69|24.61|24.73|24.65|24.75|24.67|24.68|24.6|24
1643712600000|2022-02-01 10:50:00|24.72|24.64|24.8|24.72|24.84|24.76|24.7|24.62|54
1643712900000|2022-02-01 10:55:00|24.81|24.73|24.8|24.72|24.84|24.76|24.75|24.67|66
1643713200000|2022-02-01 11:00:00|24.79|24.71|24.69|24.61|24.8|24.72|24.65|24.57|238
1643713500000|2022-02-01 11:05:00|24.68|24.6|24.6|24.52|24.69|24.61|24.6|24.52|101
1643713800000|2022-02-01 11:10:00|24.62|24.54|24.65|24.57|24.7|24.62|24.55|24.47|136
1643714100000|2022-02-01 11:15:00|24.64|24.56|24.74|24.66|24.75|24.67|24.6|24.52|307
1643714400000|2022-02-01 11:20:00|24.7|24.62|24.7|24.62|24.74|24.66|24.67|24.59|131
1643714700000|2022-02-01 11:25:00|24.72|24.64|24.76|24.68|24.79|24.71|24.7|24.62|163
1643715000000|2022-02-01 11:30:00|24.74|24.66|24.71|24.63|24.76|24.68|24.68|24.6|213
1643715300000|2022-02-01 11:35:00|24.69|24.61|24.73|24.65|24.73|24.65|24.66|24.58|68
1643715600000|2022-02-01 11:40:00|24.72|24.64|24.76|24.68|24.76|24.68|24.68|24.6|79
1643715900000|2022-02-01 11:45:00|24.74|24.66|24.71|24.63|24.81|24.73|24.71|24.63|188
1643716200000|2022-02-01 11:50:00|24.68|24.6|24.73|24.65|24.76|24.68|24.67|24.59|53
1643716500000|2022-02-01 11:55:00|24.72|24.64|24.73|24.65|24.76|24.68|24.68|24.6|42
1643716800000|2022-02-01 12:00:00|24.76|24.68|24.81|24.73|24.81|24.73|24.71|24.63|175
1643717100000|2022-02-01 12:05:00|24.78|24.7|24.71|24.63|24.81|24.73|24.69|24.61|2510
1643717400000|2022-02-01 12:10:00|24.69|24.61|24.72|24.64|24.76|24.68|24.69|24.61|33
1643717700000|2022-02-01 12:15:00|24.71|24.63|24.77|24.69|24.78|24.7|24.68|24.6|412
1643718000000|2022-02-01 12:20:00|24.79|24.71|24.71|24.63|24.79|24.71|24.69|24.61|47
1643718300000|2022-02-01 12:25:00|24.74|24.66|24.62|24.54|24.74|24.66|24.62|24.54|33
1643718600000|2022-02-01 12:30:00|24.61|24.53|24.59|24.51|24.67|24.59|24.58|24.5|40
1643718900000|2022-02-01 12:35:00|24.58|24.5|24.58|24.5|24.61|24.53|24.53|24.45|23
1643719200000|2022-02-01 12:40:00|24.56|24.48|24.55|24.47|24.58|24.5|24.55|24.47|69
1643719500000|2022-02-01 12:45:00|24.56|24.48|24.56|24.48|24.6|24.52|24.56|24.48|12
1643719800000|2022-02-01 12:50:00|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|8
1643720100000|2022-02-01 12:55:00|24.55|24.47|24.56|24.48|24.56|24.48|24.48|24.4|20
1643720400000|2022-02-01 13:00:00|24.58|24.5|24.56|24.48|24.58|24.5|24.53|24.45|19
1643720700000|2022-02-01 13:05:00|24.53|24.45|24.5|24.42|24.59|24.51|24.5|24.42|179
1643721000000|2022-02-01 13:10:00|24.49|24.41|24.45|24.37|24.51|24.43|24.41|24.33|305
1643721300000|2022-02-01 13:15:00|24.44|24.36|24.41|24.33|24.44|24.36|24.4|24.32|197
1643721600000|2022-02-01 13:20:00|24.4|24.32|24.37|24.29|24.4|24.32|24.34|24.26|308
1643721900000|2022-02-01 13:25:00|24.39|24.31|24.45|24.37|24.46|24.38|24.36|24.28|366
1643722200000|2022-02-01 13:30:00|24.44|24.36|24.51|24.43|24.55|24.47|24.41|24.33|220
1643722500000|2022-02-01 13:35:00|24.52|24.44|24.47|24.39|24.57|24.49|24.47|24.39|326
1643722800000|2022-02-01 13:40:00|24.46|24.38|24.44|24.36|24.47|24.39|24.44|24.36|205
1643723100000|2022-02-01 13:45:00|24.45|24.37|24.44|24.36|24.5|24.42|24.44|24.36|231
1643723400000|2022-02-01 13:50:00|24.41|24.33|24.44|24.36|24.45|24.37|24.4|24.32|246
1643723700000|2022-02-01 13:55:00|24.41|24.33|24.36|24.28|24.44|24.36|24.36|24.28|422
1643724000000|2022-02-01 14:00:00|24.34|24.26|24.44|24.36|24.44|24.36|24.33|24.25|478
1643724300000|2022-02-01 14:05:00|24.43|24.35|24.44|24.36|24.44|24.36|24.4|24.32|206
1643724600000|2022-02-01 14:10:00|24.43|24.35|24.39|24.31|24.43|24.35|24.31|24.23|702
1643724900000|2022-02-01 14:15:00|24.36|24.28|24.36|24.28|24.39|24.31|24.34|24.26|500
1643725200000|2022-02-01 14:20:00|24.34|24.26|24.31|24.23|24.36|24.28|24.31|24.23|386
1643725500000|2022-02-01 14:25:00|24.3|24.22|24.3|24.22|24.34|24.26|24.24|24.16|228
1643725800000|2022-02-01 14:30:00|24.29|24.21|24.34|24.26|24.48|24.4|24.27|24.19|937
1643726100000|2022-02-01 14:35:00|24.33|24.25|24.39|24.31|24.44|24.36|24.27|24.19|544
1643726400000|2022-02-01 14:40:00|24.38|24.3|24.76|24.68|24.76|24.68|24.3|24.22|1296
1643726700000|2022-02-01 14:45:00|24.75|24.67|24.57|24.49|24.76|24.68|24.54|24.46|628
1643727000000|2022-02-01 14:50:00|24.61|24.53|24.66|24.58|24.66|24.58|24.49|24.41|480
1643727300000|2022-02-01 14:55:00|24.62|24.54|24.5|24.42|24.64|24.56|24.49|24.41|965
1643727600000|2022-02-01 15:00:00|24.61|24.36|25.02|24.94|25.04|24.96|24.51|24.36|1625
1643727900000|2022-02-01 15:05:00|25.01|24.93|24.94|24.86|25.13|25.05|24.86|24.78|728
1643728200000|2022-02-01 15:10:00|24.93|24.85|24.81|24.73|25.02|24.94|24.8|24.72|524
1643728500000|2022-02-01 15:15:00|24.8|24.72|24.9|24.82|24.91|24.83|24.79|24.71|858
1643728800000|2022-02-01 15:20:00|24.89|24.81|24.53|24.45|24.9|24.82|24.51|24.43|750
1643729100000|2022-02-01 15:25:00|24.54|24.46|24.75|24.67|24.76|24.68|24.46|24.38|801
1643729400000|2022-02-01 15:30:00|24.76|24.68|24.64|24.56|24.76|24.68|24.51|24.43|532
1643729700000|2022-02-01 15:35:00|24.68|24.6|24.61|24.53|24.75|24.67|24.54|24.46|614
1643730000000|2022-02-01 15:40:00|24.58|24.5|24.7|24.62|24.78|24.7|24.51|24.43|490
1643730300000|2022-02-01 15:45:00|24.69|24.61|24.69|24.61|24.76|24.68|24.64|24.56|336
1643730600000|2022-02-01 15:50:00|24.7|24.62|24.52|24.44|24.71|24.63|24.52|24.44|637
1643730900000|2022-02-01 15:55:00|24.5|24.42|24.37|24.29|24.52|24.44|24.34|24.26|346
1643731200000|2022-02-01 16:00:00|24.34|24.26|24.39|24.31|24.43|24.35|24.29|24.21|424
1643731500000|2022-02-01 16:05:00|24.37|24.29|24.29|24.21|24.37|24.29|24.24|24.16|184
1643731800000|2022-02-01 16:10:00|24.32|24.24|24.27|24.19|24.37|24.29|24.24|24.16|867
1643732100000|2022-02-01 16:15:00|24.26|24.18|24.24|24.16|24.29|24.21|24.24|24.16|267
1643732400000|2022-02-01 16:20:00|24.23|24.15|24.29|24.21|24.29|24.21|24.22|24.14|1459
1643732700000|2022-02-01 16:25:00|24.28|24.2|24.31|24.23|24.31|24.23|24.24|24.16|1774
1643733000000|2022-02-01 16:30:00|24.29|24.21|24.12|24.04|24.41|24.33|24.12|24.04|369
1643733300000|2022-02-01 16:35:00|24.13|24.05|24.24|24.16|24.26|24.18|24.09|24.01|88
1643733600000|2022-02-01 16:40:00|24.23|24.15|24.19|24.11|24.29|24.21|24.17|24.09|27
1643733900000|2022-02-01 16:45:00|24.18|24.1|24.22|24.14|24.24|24.16|24.14|24.06|51
1643734200000|2022-02-01 16:50:00|24.23|24.15|24.2|24.12|24.29|24.21|24.19|24.11|29
1643734500000|2022-02-01 16:55:00|24.19|24.11|24.19|24.11|24.24|24.16|24.14|24.06|60
1643734800000|2022-02-01 17:00:00|24.18|24.1|24.27|24.19|24.29|24.21|24.15|24.07|193
1643735100000|2022-02-01 17:05:00|24.25|24.17|24.24|24.16|24.27|24.19|24.22|24.14|4
1643735400000|2022-02-01 17:10:00|24.27|24.19|24.3|24.22|24.36|24.28|24.24|24.16|97
1643735700000|2022-02-01 17:15:00|24.29|24.21|24.19|24.11|24.29|24.21|24.19|24.11|32
1643736000000|2022-02-01 17:20:00|24.2|24.12|24.23|24.15|24.32|24.24|24.19|24.11|43
1643736300000|2022-02-01 17:25:00|24.24|24.16|24.34|24.26|24.39|24.31|24.2|24.12|19
1643736600000|2022-02-01 17:30:00|24.37|24.29|24.62|24.54|24.63|24.55|24.33|24.25|259
1643736900000|2022-02-01 17:35:00|24.59|24.51|24.42|24.34|24.6|24.52|24.37|24.29|27
1643737200000|2022-02-01 17:40:00|24.4|24.32|24.42|24.34|24.43|24.35|24.34|24.26|11
1643737500000|2022-02-01 17:45:00|24.4|24.32|24.43|24.35|24.49|24.41|24.39|24.31|12
1643737800000|2022-02-01 17:50:00|24.44|24.36|24.39|24.31|24.44|24.36|24.37|24.29|28
1643738100000|2022-02-01 17:55:00|24.38|24.3|24.2|24.12|24.39|24.31|24.19|24.11|41
1643738400000|2022-02-01 18:00:00|24.22|24.14|24.29|24.21|24.32|24.24|24.19|24.11|34
1643738700000|2022-02-01 18:05:00|24.27|24.19|24.33|24.25|24.37|24.29|24.27|24.19|36
1643739000000|2022-02-01 18:10:00|24.32|24.24|24.28|24.2|24.33|24.25|24.25|24.17|1
1643739300000|2022-02-01 18:15:00|24.29|24.21|24.25|24.17|24.32|24.24|24.24|24.16|6
1643739600000|2022-02-01 18:20:00|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|9
1643739900000|2022-02-01 18:25:00|24.3|24.22|24.19|24.11|24.3|24.22|24.18|24.1|0
1643740200000|2022-02-01 18:30:00|24.17|24.09|24.24|24.16|24.25|24.17|24.17|24.09|51
1643740500000|2022-02-01 18:35:00|24.25|24.17|24.14|24.06|24.34|24.26|24.14|24.06|2
1643740800000|2022-02-01 18:40:00|24.12|24.04|24.11|24.03|24.14|24.06|24.09|24.01|20
1643741100000|2022-02-01 18:45:00|24.09|24.01|24.06|23.98|24.14|24.06|24.04|23.96|8
1643741400000|2022-02-01 18:50:00|24.04|23.96|24.07|23.99|24.14|24.06|24.04|23.96|3
1643741700000|2022-02-01 18:55:00|24.08|24|24.04|23.96|24.19|24.11|24.04|23.96|9
1643742000000|2022-02-01 19:00:00|24.06|23.98|24.05|23.97|24.07|23.99|24.02|23.94|2
1643742300000|2022-02-01 19:05:00|24.06|23.98|24.05|23.97|24.08|24|24.02|23.94|3
1643742600000|2022-02-01 19:10:00|24.02|23.94|24.06|23.98|24.14|24.06|23.97|23.89|14
1643742900000|2022-02-01 19:15:00|24.05|23.97|24.07|23.99|24.09|24.01|24.02|23.94|19
1643743200000|2022-02-01 19:20:00|24.06|23.98|24.12|24.04|24.24|24.16|24.06|23.98|18
1643743500000|2022-02-01 19:25:00|24.13|24.05|24.07|23.99|24.17|24.09|24.06|23.98|9
1643743800000|2022-02-01 19:30:00|24.06|23.98|24.06|23.98|24.09|24.01|24.06|23.98|1
1643744100000|2022-02-01 19:35:00|24.07|23.99|24.09|24.01|24.19|24.11|24.06|23.98|11
1643744400000|2022-02-01 19:40:00|24.08|24|24.06|23.98|24.14|24.06|24.03|23.95|6
1643744700000|2022-02-01 19:45:00|24.07|23.99|24.1|24.02|24.1|24.02|24.03|23.95|2
1643745000000|2022-02-01 19:50:00|24.15|24.07|24.11|24.03|24.2|24.12|24.1|24.02|41
1643745300000|2022-02-01 19:55:00|24.1|24.02|24.02|23.94|24.1|24.02|24.02|23.94|16
1643745600000|2022-02-01 20:00:00|24.03|23.95|23.83|23.75|24.06|23.98|23.82|23.74|17
1643745900000|2022-02-01 20:05:00|23.85|23.77|23.7|23.62|23.88|23.8|23.67|23.59|34
1643746200000|2022-02-01 20:10:00|23.68|23.6|23.71|23.63|23.75|23.67|23.68|23.6|73
1643746500000|2022-02-01 20:15:00|23.7|23.62|23.74|23.66|23.75|23.67|23.69|23.61|22
1643746800000|2022-02-01 20:20:00|23.72|23.64|23.72|23.64|23.76|23.68|23.71|23.63|10
1643747100000|2022-02-01 20:25:00|23.74|23.66|23.7|23.62|23.8|23.72|23.7|23.62|2
1643747400000|2022-02-01 20:30:00|23.69|23.61|23.6|23.52|23.7|23.62|23.6|23.52|49
1643747700000|2022-02-01 20:35:00|23.61|23.53|23.7|23.62|23.71|23.63|23.58|23.5|2
1643748000000|2022-02-01 20:40:00|23.71|23.63|23.54|23.46|23.71|23.63|23.54|23.46|5
1643748300000|2022-02-01 20:45:00|23.55|23.47|23.42|23.34|23.56|23.48|23.39|23.31|45
1643748600000|2022-02-01 20:50:00|23.4|23.32|23.42|23.34|23.47|23.39|23.39|23.31|248
1643748900000|2022-02-01 20:55:00|23.43|23.35|23.39|23.14|23.54|23.4|23.33|23.14|108
1643760900000|2022-02-02 00:15:00|23.94|23.64|23.55|23.25|23.94|23.64|23.48|23.18|0
1643761200000|2022-02-02 00:20:00|23.53|23.23|23.33|23.03|23.56|23.26|23.31|23.03|2
1643761500000|2022-02-02 00:25:00|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1643762100000|2022-02-02 00:35:00|23.43|23.18|23.31|23.01|23.43|23.28|23.31|23.01|1
1643762400000|2022-02-02 00:40:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1643762700000|2022-02-02 00:45:00|23.29|22.99|23.28|22.98|23.29|22.99|23.28|22.98|0
1643763000000|2022-02-02 00:50:00|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1643763300000|2022-02-02 00:55:00|23.24|22.94|23.23|22.93|23.24|22.94|23.1|22.8|0
1643763600000|2022-02-02 01:00:00|23.21|22.91|23.3|23|23.3|23|23.21|22.91|0
1643763900000|2022-02-02 01:05:00|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1643764200000|2022-02-02 01:10:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643764500000|2022-02-02 01:15:00|23.28|22.98|23.28|22.98|23.29|22.99|23.27|22.97|0
1643764800000|2022-02-02 01:20:00|23.27|22.97|23.28|22.98|23.28|22.98|23.26|22.96|0
1643765100000|2022-02-02 01:25:00|23.27|22.97|23.27|22.97|23.29|22.99|23.27|22.97|0
1643765400000|2022-02-02 01:30:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643765700000|2022-02-02 01:35:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643766000000|2022-02-02 01:40:00|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|1
1643766300000|2022-02-02 01:45:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643766600000|2022-02-02 01:50:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643766900000|2022-02-02 01:55:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767200000|2022-02-02 02:00:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643767500000|2022-02-02 02:05:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643767800000|2022-02-02 02:10:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768100000|2022-02-02 02:15:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768400000|2022-02-02 02:20:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643768700000|2022-02-02 02:25:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769000000|2022-02-02 02:30:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769300000|2022-02-02 02:35:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643769600000|2022-02-02 02:40:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643769900000|2022-02-02 02:45:00|23.28|22.98|23.27|22.97|23.29|22.99|23.27|22.97|0
1643770500000|2022-02-02 02:55:00|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1643770800000|2022-02-02 03:00:00|23.28|22.98|23.28|22.98|23.3|23.03|23.27|22.98|1
1643771100000|2022-02-02 03:05:00|23.27|23.02|23.27|23.02|23.32|23.03|23.27|22.98|0
1643771400000|2022-02-02 03:10:00|23.31|23.01|23.27|23.02|23.31|23.04|23.27|23.01|0
1643771700000|2022-02-02 03:15:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772000000|2022-02-02 03:20:00|23.32|23.03|23.27|23.02|23.32|23.03|23.27|23.02|0
1643772300000|2022-02-02 03:25:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643772600000|2022-02-02 03:30:00|23.28|23.03|23.27|23.02|23.32|23.03|23.27|23.02|0
1643772900000|2022-02-02 03:35:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773200000|2022-02-02 03:40:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|22.98|0
1643773500000|2022-02-02 03:45:00|23.28|23.03|23.27|23.02|23.28|23.03|23.27|23.02|0
1643773800000|2022-02-02 03:50:00|23.28|23.03|23.28|23.03|23.3|23.13|23.2|23.03|2
1643774100000|2022-02-02 03:55:00|23.21|23.13|23.28|23.03|23.3|23.14|23.2|23.03|0
1643774400000|2022-02-02 04:00:00|23.21|23.13|23.28|23.03|23.3|23.14|23.2|23.03|0
1643774700000|2022-02-02 04:05:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775000000|2022-02-02 04:10:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775300000|2022-02-02 04:15:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643775600000|2022-02-02 04:20:00|23.3|23.05|23.28|23.03|23.3|23.13|23.21|23.03|0
1643775900000|2022-02-02 04:25:00|23.21|23.13|23.28|23.03|23.31|23.14|23.19|23.03|30
1643776200000|2022-02-02 04:30:00|23.3|23.05|23.28|23.03|23.3|23.13|23.21|23.03|2
1643776500000|2022-02-02 04:35:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643776800000|2022-02-02 04:40:00|23.3|23.05|23.28|23.03|23.3|23.05|23.28|23.03|0
1643777100000|2022-02-02 04:45:00|23.3|23.05|23.29|23.04|23.32|23.07|23.28|23.03|0
1643777400000|2022-02-02 04:50:00|23.31|23.06|23.3|23.05|23.31|23.06|23.29|23.04|0
1643777700000|2022-02-02 04:55:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|1
1643778000000|2022-02-02 05:00:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|61
1643778300000|2022-02-02 05:05:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778600000|2022-02-02 05:10:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643778900000|2022-02-02 05:15:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643779200000|2022-02-02 05:20:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1643779500000|2022-02-02 05:25:00|23.28|23.03|23.28|23.03|23.31|23.13|23.21|23.03|0
1643779800000|2022-02-02 05:30:00|23.3|23.05|23.28|23.03|23.32|23.14|23.22|23.03|0
1643780100000|2022-02-02 05:35:00|23.31|23.06|23.29|23.04|23.31|23.06|23.28|23.03|0
1643780400000|2022-02-02 05:40:00|23.3|23.05|23.2|22.9|23.3|23.05|23.14|22.86|1
1643780700000|2022-02-02 05:45:00|23.19|22.89|23.19|22.89|23.21|22.91|23.19|22.89|0
1643781000000|2022-02-02 05:50:00|23.2|22.9|23.24|22.94|23.27|22.97|23.2|22.9|0
1643781300000|2022-02-02 05:55:00|23.23|22.93|23.24|22.94|23.27|22.97|23.23|22.93|0
1643781600000|2022-02-02 06:00:00|23.2|22.95|23.17|22.87|23.27|23.05|23.13|22.87|2
1643781900000|2022-02-02 06:05:00|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782200000|2022-02-02 06:10:00|23.16|22.86|23.15|22.85|23.17|22.87|23.15|22.85|0
1643782500000|2022-02-02 06:15:00|23.16|22.86|23.14|22.84|23.17|22.87|23.14|22.84|0
1643782800000|2022-02-02 06:20:00|23.15|22.85|23.14|22.84|23.17|22.87|23.14|22.84|0
1643783100000|2022-02-02 06:25:00|23.15|22.85|23.15|22.85|23.17|22.87|23.14|22.84|0
1643783400000|2022-02-02 06:30:00|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1643783700000|2022-02-02 06:35:00|23.16|22.86|23.16|22.86|23.18|22.88|23.14|22.84|0
1643784000000|2022-02-02 06:40:00|23.22|22.92|23.2|22.9|23.23|22.93|23.12|22.82|0
1643784300000|2022-02-02 06:45:00|23.19|22.89|23.2|22.9|23.21|22.91|23.18|22.88|0
1643784600000|2022-02-02 06:50:00|23.21|22.91|23.2|22.9|23.21|22.91|23.19|22.89|0
1643784900000|2022-02-02 06:55:00|23.19|22.89|23.21|22.91|23.27|22.97|23.19|22.89|0
1643785200000|2022-02-02 07:00:00|23.2|22.95|23.22|23.14|23.29|23.15|23.17|22.95|53
1643785500000|2022-02-02 07:05:00|23.19|23.11|23.22|23.14|23.28|23.15|23.19|23.02|7
1643785800000|2022-02-02 07:10:00|23.23|23.15|23.16|23.08|23.23|23.15|23.16|23.08|33
1643786100000|2022-02-02 07:15:00|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|5
1643786400000|2022-02-02 07:20:00|23.14|23.06|23.01|22.93|23.14|23.06|23.01|22.93|57
1643786700000|2022-02-02 07:25:00|23.02|22.94|23.02|22.94|23.03|22.95|22.97|22.89|94
1643787000000|2022-02-02 07:30:00|23.03|22.95|23.02|22.94|23.03|22.95|23.01|22.93|29
1643787300000|2022-02-02 07:35:00|23.03|22.95|23.04|22.96|23.07|22.99|22.98|22.9|201
1643787600000|2022-02-02 07:40:00|23.05|22.97|23.04|22.96|23.05|22.97|23.03|22.95|0
1643787900000|2022-02-02 07:45:00|23.05|22.97|23.05|22.97|23.1|23.02|23.04|22.96|12
1643788200000|2022-02-02 07:50:00|23.07|22.99|23.04|22.96|23.09|23.01|23.04|22.96|1
1643788500000|2022-02-02 07:55:00|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|2
1643788800000|2022-02-02 08:00:00|23.09|23.01|23.08|23|23.14|23.06|23.03|22.95|277
1643789100000|2022-02-02 08:05:00|23.09|23.01|23.06|22.98|23.13|23.05|23.01|22.93|356
1643789400000|2022-02-02 08:10:00|23.03|22.95|23.03|22.95|23.08|23|22.98|22.9|282
1643789700000|2022-02-02 08:15:00|23.04|22.96|23.06|22.98|23.08|23|23|22.92|310
1643790000000|2022-02-02 08:20:00|23.05|22.97|23|22.92|23.05|22.97|22.95|22.87|179
1643790300000|2022-02-02 08:25:00|22.99|22.91|23.06|22.98|23.06|22.98|22.93|22.85|222
1643790600000|2022-02-02 08:30:00|23.05|22.97|23.1|23.02|23.11|23.03|23.05|22.97|230
1643790900000|2022-02-02 08:35:00|23.14|23.06|23.12|23.04|23.14|23.06|23.03|22.95|230
1643791200000|2022-02-02 08:40:00|23.16|23.08|23.12|23.04|23.16|23.08|23.11|23.03|171
1643791500000|2022-02-02 08:45:00|23.14|23.06|23.22|23.14|23.22|23.14|23.1|23.02|305
1643791800000|2022-02-02 08:50:00|23.2|23.12|23.2|23.12|23.22|23.14|23.12|23.04|642
1643792100000|2022-02-02 08:55:00|23.22|23.14|23.22|23.14|23.25|23.17|23.17|23.09|494
1643792400000|2022-02-02 09:00:00|23.17|23.09|23.12|23.04|23.22|23.14|23.11|23.03|234
1643792700000|2022-02-02 09:05:00|23.11|23.03|23.1|23.02|23.12|23.04|23.05|22.97|151
1643793000000|2022-02-02 09:10:00|23.08|23|23.02|22.94|23.1|23.02|23|22.92|77
1643793300000|2022-02-02 09:15:00|23.03|22.95|23.09|23.01|23.1|23.02|23.02|22.94|147
1643793600000|2022-02-02 09:20:00|23.13|23.05|23.08|23|23.13|23.05|23.05|22.97|672
1643793900000|2022-02-02 09:25:00|23.06|22.98|23.2|23.12|23.2|23.12|23.05|22.97|390
1643794200000|2022-02-02 09:30:00|23.15|23.07|23.17|23.09|23.2|23.12|23.11|23.03|178
1643794500000|2022-02-02 09:35:00|23.18|23.1|23.13|23.05|23.2|23.12|23.13|23.05|192
1643794800000|2022-02-02 09:40:00|23.15|23.07|23.06|22.98|23.15|23.07|23.05|22.97|45
1643795100000|2022-02-02 09:45:00|23.07|22.99|22.98|22.9|23.1|23.02|22.98|22.9|163
1643795400000|2022-02-02 09:50:00|22.99|22.91|23.05|22.97|23.07|22.99|22.98|22.9|68
1643795700000|2022-02-02 09:55:00|23.03|22.95|23|22.92|23.05|22.97|22.96|22.88|44
1643796000000|2022-02-02 10:00:00|23.02|22.94|23.06|22.98|23.06|22.98|23|22.92|383
1643796300000|2022-02-02 10:05:00|23.03|22.95|23.11|23.03|23.12|23.04|23.02|22.94|217
1643796600000|2022-02-02 10:10:00|23.12|23.04|23.06|22.98|23.12|23.04|23.02|22.94|251
1643796900000|2022-02-02 10:15:00|23.07|22.99|23.09|23.01|23.11|23.03|23.06|22.98|683
1643797200000|2022-02-02 10:20:00|23.11|23.03|23.07|22.99|23.14|23.06|23.07|22.99|100
1643797500000|2022-02-02 10:25:00|23.12|23.04|23.11|23.03|23.14|23.06|23.07|22.99|274
1643797800000|2022-02-02 10:30:00|23.12|23.04|23.11|23.03|23.14|23.06|23.11|23.03|68
1643798100000|2022-02-02 10:35:00|23.12|23.04|23.15|23.07|23.19|23.11|23.07|22.99|131
1643798400000|2022-02-02 10:40:00|23.14|23.06|23.12|23.04|23.17|23.09|23.12|23.04|340
1643798700000|2022-02-02 10:45:00|23.14|23.06|23.12|23.04|23.17|23.09|23.12|23.04|35
1643799000000|2022-02-02 10:50:00|23.16|23.08|23.14|23.06|23.17|23.09|23.12|23.04|771
1643799300000|2022-02-02 10:55:00|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|196
1643799600000|2022-02-02 11:00:00|23.11|23.03|23.17|23.09|23.2|23.12|23.1|23.02|496
1643799900000|2022-02-02 11:05:00|23.18|23.1|23.17|23.09|23.22|23.14|23.17|23.09|194
1643800200000|2022-02-02 11:10:00|23.19|23.11|23.2|23.12|23.21|23.13|23.17|23.09|147
1643800500000|2022-02-02 11:15:00|23.17|23.09|23.2|23.12|23.22|23.14|23.17|23.09|233
1643800800000|2022-02-02 11:20:00|23.17|23.09|23.17|23.09|23.18|23.1|23.15|23.07|10
1643801100000|2022-02-02 11:25:00|23.16|23.08|23.12|23.04|23.17|23.09|23.12|23.04|33
1643801400000|2022-02-02 11:30:00|23.15|23.07|23.1|23.02|23.16|23.08|23.1|23.02|10
1643801700000|2022-02-02 11:35:00|23.12|23.04|23.1|23.02|23.12|23.04|23.05|22.97|58
1643802000000|2022-02-02 11:40:00|23.12|23.04|23.14|23.06|23.15|23.07|23.1|23.02|90
1643802300000|2022-02-02 11:45:00|23.11|23.03|23.1|23.02|23.14|23.06|23.1|23.02|71
1643802600000|2022-02-02 11:50:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|5
1643802900000|2022-02-02 11:55:00|||||||||30
1643803200000|2022-02-02 12:00:00|23.12|23.04|23.12|23.04|23.15|23.07|23.1|23.02|102
1643803500000|2022-02-02 12:05:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|5
1643803800000|2022-02-02 12:10:00|23.08|23|23.08|23|23.1|23.02|23.03|22.95|137
1643804100000|2022-02-02 12:15:00|23.07|22.99|23.06|22.98|23.08|23|23.03|22.95|69
1643804400000|2022-02-02 12:20:00|23.07|22.99|23.08|23|23.08|23|23.06|22.98|3
1643804700000|2022-02-02 12:25:00|23.07|22.99|23.06|22.98|23.08|23|23.03|22.95|108
1643805000000|2022-02-02 12:30:00|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|64
1643805300000|2022-02-02 12:35:00|23.09|23.01|23.09|23.01|23.11|23.03|23.07|22.99|28
1643805600000|2022-02-02 12:40:00|23.11|23.03|23.09|23.01|23.17|23.09|23.09|23.01|197
1643805900000|2022-02-02 12:45:00|23.11|23.03|23.11|23.03|23.12|23.04|23.09|23.01|47
1643806200000|2022-02-02 12:50:00|23.12|23.04|23.11|23.03|23.13|23.05|23.11|23.03|61
1643806500000|2022-02-02 12:55:00|23.1|23.02|23.11|23.03|23.12|23.04|23.07|22.99|97
1643806800000|2022-02-02 13:00:00|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|121
1643807100000|2022-02-02 13:05:00|23.08|23|23.12|23.04|23.12|23.04|23.07|22.99|188
1643807400000|2022-02-02 13:10:00|23.14|23.06|23.15|23.07|23.17|23.09|23.14|23.06|43
1643807700000|2022-02-02 13:15:00|23.16|23.08|23.21|23.13|23.21|23.13|23.15|23.07|61
1643808000000|2022-02-02 13:20:00|23.2|23.12|23.21|23.13|23.26|23.18|23.19|23.11|83
1643808300000|2022-02-02 13:25:00|23.2|23.12|23.19|23.11|23.21|23.13|23.19|23.11|102
1643808600000|2022-02-02 13:30:00|23.17|23.09|23.19|23.11|23.24|23.16|23.17|23.09|8
1643808900000|2022-02-02 13:35:00|23.17|23.09|23.21|23.13|23.21|23.13|23.13|23.05|111
1643809200000|2022-02-02 13:40:00|23.19|23.11|23.24|23.16|23.26|23.18|23.17|23.09|361
1643809500000|2022-02-02 13:45:00|23.26|23.18|23.18|23.1|23.26|23.18|23.16|23.08|142
1643809800000|2022-02-02 13:50:00|23.21|23.13|23.23|23.15|23.24|23.16|23.18|23.1|471
1643810100000|2022-02-02 13:55:00|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|388
1643810400000|2022-02-02 14:00:00|23.27|23.19|23.28|23.2|23.3|23.22|23.24|23.16|196
1643810700000|2022-02-02 14:05:00|23.27|23.19|23.28|23.2|23.28|23.2|23.26|23.18|27
1643811000000|2022-02-02 14:10:00|23.29|23.21|23.33|23.25|23.33|23.25|23.24|23.16|92
1643811300000|2022-02-02 14:15:00|23.3|23.22|23.28|23.2|23.3|23.22|23.23|23.15|200
1643811600000|2022-02-02 14:20:00|23.27|23.19|23.28|23.2|23.3|23.22|23.23|23.15|129
1643811900000|2022-02-02 14:25:00|23.29|23.21|23.25|23.17|23.3|23.22|23.25|23.17|154
1643812200000|2022-02-02 14:30:00|23.28|23.2|23.25|23.17|23.3|23.22|23.23|23.15|335
1643812500000|2022-02-02 14:35:00|23.23|23.15|23.21|23.13|23.23|23.15|23.11|23.03|491
1643812800000|2022-02-02 14:40:00|23.22|23.14|23.33|23.25|23.43|23.35|23.19|23.11|585
1643813100000|2022-02-02 14:45:00|23.34|23.26|23.45|23.37|23.47|23.39|23.28|23.2|717
1643813400000|2022-02-02 14:50:00|23.44|23.36|23.35|23.27|23.45|23.37|23.28|23.2|177
1643813700000|2022-02-02 14:55:00|23.34|23.26|23.45|23.37|23.5|23.42|23.32|23.24|886
1643814000000|2022-02-02 15:00:00|23.42|23.34|23.32|23.24|23.42|23.34|23.27|23.19|1091
1643814300000|2022-02-02 15:05:00|23.35|23.27|23.32|23.24|23.4|23.32|23.29|23.21|213
1643814600000|2022-02-02 15:10:00|23.37|23.29|23.5|23.42|23.5|23.42|23.29|23.21|280
1643814900000|2022-02-02 15:15:00|23.48|23.4|23.52|23.44|23.6|23.52|23.45|23.37|1897
1643815200000|2022-02-02 15:20:00|23.5|23.42|23.62|23.54|23.62|23.54|23.47|23.39|407
1643815500000|2022-02-02 15:25:00|23.61|23.53|23.71|23.63|23.73|23.65|23.56|23.48|870
1643815800000|2022-02-02 15:30:00|23.7|23.62|23.77|23.69|23.77|23.69|23.62|23.54|204
1643816100000|2022-02-02 15:35:00|23.78|23.7|23.65|23.57|23.87|23.79|23.65|23.57|606
1643816400000|2022-02-02 15:40:00|23.64|23.56|23.48|23.4|23.72|23.64|23.47|23.39|643
1643816700000|2022-02-02 15:45:00|23.47|23.39|23.33|23.25|23.53|23.45|23.33|23.25|495
1643817000000|2022-02-02 15:50:00|23.37|23.29|23.44|23.36|23.47|23.39|23.33|23.25|391
1643817300000|2022-02-02 15:55:00|23.42|23.34|23.37|23.29|23.49|23.41|23.35|23.27|170
1643817600000|2022-02-02 16:00:00|23.35|23.27|23.46|23.38|23.5|23.42|23.34|23.26|201
1643817900000|2022-02-02 16:05:00|23.45|23.37|23.55|23.47|23.55|23.47|23.4|23.32|140
1643818200000|2022-02-02 16:10:00|23.56|23.48|23.68|23.6|23.7|23.62|23.51|23.43|312
1643818500000|2022-02-02 16:15:00|23.7|23.62|23.62|23.54|23.72|23.64|23.6|23.52|113
1643818800000|2022-02-02 16:20:00|23.6|23.52|23.58|23.5|23.6|23.52|23.52|23.44|852
1643819100000|2022-02-02 16:25:00|23.55|23.47|23.5|23.42|23.58|23.5|23.45|23.37|2027
1643819400000|2022-02-02 16:30:00|23.49|23.41|23.53|23.45|23.57|23.49|23.45|23.37|680
1643819700000|2022-02-02 16:35:00|23.51|23.43|23.63|23.55|23.68|23.6|23.45|23.37|188
1643820000000|2022-02-02 16:40:00|23.62|23.54|23.5|23.42|23.63|23.55|23.45|23.37|272
1643820300000|2022-02-02 16:45:00|23.52|23.44|23.49|23.41|23.55|23.47|23.4|23.32|122
1643820600000|2022-02-02 16:50:00|23.5|23.42|23.4|23.32|23.5|23.42|23.37|23.29|22
1643820900000|2022-02-02 16:55:00|23.43|23.35|23.3|23.22|23.45|23.37|23.3|23.22|84
1643821200000|2022-02-02 17:00:00|23.34|23.26|23.37|23.29|23.39|23.31|23.32|23.24|80
1643821500000|2022-02-02 17:05:00|23.35|23.27|23.21|23.13|23.38|23.3|23.18|23.1|47
1643821800000|2022-02-02 17:10:00|23.22|23.14|23.25|23.17|23.28|23.2|23.21|23.13|35
1643822100000|2022-02-02 17:15:00|23.26|23.18|23.28|23.2|23.33|23.25|23.16|23.08|11
1643822400000|2022-02-02 17:20:00|23.27|23.19|23.26|23.18|23.28|23.2|23.22|23.14|2
1643822700000|2022-02-02 17:25:00|23.27|23.19|23.26|23.18|23.28|23.2|23.22|23.14|34
1643823000000|2022-02-02 17:30:00|23.27|23.19|23.26|23.18|23.36|23.28|23.24|23.16|43
1643823300000|2022-02-02 17:35:00|23.27|23.19|23.17|23.09|23.28|23.2|23.17|23.09|40
1643823600000|2022-02-02 17:40:00|23.18|23.1|23.18|23.1|23.26|23.18|23.17|23.09|57
1643823900000|2022-02-02 17:45:00|23.16|23.08|23.15|23.07|23.16|23.08|23.08|23|13
1643824200000|2022-02-02 17:50:00|23.16|23.08|23.15|23.07|23.2|23.12|23.15|23.07|8
1643824500000|2022-02-02 17:55:00|23.18|23.1|23.1|23.02|23.18|23.1|23.1|23.02|25
1643824800000|2022-02-02 18:00:00|23.11|23.03|23.16|23.08|23.16|23.08|23.1|23.02|2
1643825100000|2022-02-02 18:05:00|23.15|23.07|23.23|23.15|23.23|23.15|23.12|23.04|28
1643825400000|2022-02-02 18:10:00|23.22|23.14|23.19|23.11|23.28|23.2|23.19|23.11|12
1643825700000|2022-02-02 18:15:00|23.2|23.12|23.24|23.16|23.26|23.18|23.14|23.06|6
1643826000000|2022-02-02 18:20:00|23.22|23.14|23.29|23.21|23.32|23.24|23.19|23.11|18
1643826300000|2022-02-02 18:25:00|23.31|23.23|23.29|23.21|23.38|23.3|23.28|23.2|25
1643826600000|2022-02-02 18:30:00|23.3|23.22|23.26|23.18|23.33|23.25|23.24|23.16|1
1643826900000|2022-02-02 18:35:00|23.23|23.15|23.18|23.1|23.29|23.21|23.18|23.1|3
1643827200000|2022-02-02 18:40:00|23.19|23.11|23.2|23.12|23.25|23.17|23.14|23.06|1
1643827500000|2022-02-02 18:45:00|23.21|23.13|23.25|23.17|23.26|23.18|23.16|23.08|0
1643827800000|2022-02-02 18:50:00|23.23|23.15|23.24|23.16|23.28|23.2|23.18|23.1|11
1643828100000|2022-02-02 18:55:00|23.23|23.15|23.25|23.17|23.26|23.18|23.2|23.12|1
1643828400000|2022-02-02 19:00:00|23.24|23.16|23.18|23.1|23.25|23.17|23.15|23.07|8
1643828700000|2022-02-02 19:05:00|23.15|23.07|23.23|23.15|23.26|23.18|23.15|23.07|1
1643829000000|2022-02-02 19:10:00|23.22|23.14|23.28|23.2|23.31|23.23|23.19|23.11|1
1643829300000|2022-02-02 19:15:00|23.3|23.22|23.22|23.14|23.36|23.28|23.21|23.13|5
1643829600000|2022-02-02 19:20:00|23.23|23.15|23.34|23.26|23.36|23.28|23.22|23.14|5
1643829900000|2022-02-02 19:25:00|23.36|23.28|23.25|23.17|23.38|23.3|23.24|23.16|14
1643830200000|2022-02-02 19:30:00|23.24|23.16|23.12|23.04|23.26|23.18|23.12|23.04|20
1643830500000|2022-02-02 19:35:00|23.13|23.05|23.12|23.04|23.17|23.09|23.1|23.02|30
1643830800000|2022-02-02 19:40:00|23.11|23.03|23.04|22.96|23.11|23.03|23.01|22.93|73
1643831100000|2022-02-02 19:45:00|23.03|22.95|23|22.92|23.07|22.99|23|22.92|44
1643831400000|2022-02-02 19:50:00|22.99|22.91|23.01|22.93|23.03|22.95|22.98|22.9|4
1643831700000|2022-02-02 19:55:00|23.03|22.95|23.04|22.96|23.1|23.02|23.03|22.95|10
1643832000000|2022-02-02 20:00:00|23.05|22.97|22.97|22.89|23.1|23.02|22.97|22.89|8
1643832300000|2022-02-02 20:05:00|22.98|22.9|23.04|22.96|23.06|22.98|22.98|22.9|5
1643832600000|2022-02-02 20:10:00|23.03|22.95|23.05|22.97|23.07|22.99|23.03|22.95|0
1643832900000|2022-02-02 20:15:00|23.03|22.95|22.99|22.91|23.05|22.97|22.98|22.9|2
1643833200000|2022-02-02 20:20:00|23|22.92|23.03|22.95|23.03|22.95|22.99|22.91|2
1643833500000|2022-02-02 20:25:00|23.02|22.94|23.07|22.99|23.13|23.05|23|22.92|32
1643833800000|2022-02-02 20:30:00|23.05|22.97|23.06|22.98|23.08|23|23|22.92|43
1643834100000|2022-02-02 20:35:00|23.04|22.96|23.08|23|23.08|23|23.04|22.96|10
1643834400000|2022-02-02 20:40:00|23.07|22.99|23.13|23.05|23.13|23.05|23.06|22.98|14
1643834700000|2022-02-02 20:45:00|23.08|23|23.07|22.99|23.09|23.01|23.03|22.95|20
1643835000000|2022-02-02 20:50:00|23.06|22.98|23.08|23|23.14|23.06|23.06|22.98|94
1643835300000|2022-02-02 20:55:00|23.07|22.99|23.06|22.98|23.19|23.03|23.02|22.93|114
1643847300000|2022-02-03 00:15:00|24.23|23.93|24.19|23.89|24.23|23.93|24.14|23.84|0
1643847600000|2022-02-03 00:20:00|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1643848200000|2022-02-03 00:30:00|24.13|23.83|24.18|23.88|24.19|23.89|23.86|23.56|13
1643848500000|2022-02-03 00:35:00|23.88|23.58|23.96|23.66|24.03|23.73|23.83|23.53|0
1643849100000|2022-02-03 00:45:00|23.93|23.63|23.94|23.64|23.94|23.64|23.93|23.63|0
1643849400000|2022-02-03 00:50:00|23.93|23.63|23.91|23.61|23.93|23.63|23.91|23.61|0
1643849700000|2022-02-03 00:55:00|23.92|23.62|24.24|23.94|24.28|23.98|23.92|23.62|0
1643850000000|2022-02-03 01:00:00|24.23|23.93|24.33|24.03|24.33|24.03|24.23|23.93|0
1643850300000|2022-02-03 01:05:00|24.32|24.02|24.48|24.18|24.52|24.37|24.32|24.02|4
1643850600000|2022-02-03 01:10:00|24.46|24.16|24.47|24.17|24.48|24.18|24.42|24.16|0
1643850900000|2022-02-03 01:15:00|24.48|24.18|24.49|24.19|24.49|24.19|24.47|24.17|0
1643851500000|2022-02-03 01:25:00|24.31|24.23|24.5|24.2|24.5|24.23|24.31|24.09|27
1643851800000|2022-02-03 01:30:00|24.48|24.18|24.48|24.18|24.5|24.2|24.48|24.18|0
1643852100000|2022-02-03 01:35:00|24.5|24.2|24.44|24.14|24.5|24.2|24.41|24.14|0
1643852400000|2022-02-03 01:40:00|24.47|24.17|24.41|24.16|24.47|24.17|24.41|24.14|0
1643852700000|2022-02-03 01:45:00|24.44|24.14|24.46|24.16|24.47|24.17|24.41|24.13|0
1643853000000|2022-02-03 01:50:00|24.44|24.14|24.37|24.12|24.46|24.22|24.24|24.09|2
1643853300000|2022-02-03 01:55:00|24.39|24.14|24.39|24.14|24.4|24.15|24.37|24.12|0
1643853900000|2022-02-03 02:05:00|24.36|24.11|24.36|24.11|24.39|24.14|24.36|24.11|0
1643854200000|2022-02-03 02:10:00|24.32|24.07|24.32|24.07|24.38|24.13|24.32|24.07|0
1643854500000|2022-02-03 02:15:00|24.33|24.08|24.25|24.17|24.36|24.17|24.22|23.95|3
1643855100000|2022-02-03 02:25:00|24.23|24.15|24.27|24.02|24.33|24.15|24.19|24.02|1
1643855400000|2022-02-03 02:30:00|24.3|24.05|24.31|24.06|24.33|24.08|24.27|24.02|0
1643855700000|2022-02-03 02:35:00|24.3|24.05|24.29|24.04|24.31|24.06|24.29|24.04|0
1643856300000|2022-02-03 02:45:00|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|0
1643856600000|2022-02-03 02:50:00|24.25|24|24.3|24|24.31|24.01|24.09|23.79|1
1643856900000|2022-02-03 02:55:00|24.14|23.84|24.27|23.97|24.31|24.01|24.11|23.81|0
1643857200000|2022-02-03 03:00:00|24.23|23.93|24.26|23.96|24.29|24.01|24.07|23.87|0
1643857500000|2022-02-03 03:05:00|24.25|23.95|24.21|23.91|24.26|23.96|24.15|23.85|0
1643859000000|2022-02-03 03:30:00|24.22|23.92|24.26|23.96|24.26|23.96|24.21|23.91|0
1643859300000|2022-02-03 03:35:00|24.25|23.95|24.28|23.98|24.28|23.98|24.25|23.95|0
1643859600000|2022-02-03 03:40:00|24.18|23.88|24.28|23.98|24.29|23.99|24.18|23.88|0
1643859900000|2022-02-03 03:45:00|24.27|23.97|24.23|23.98|24.27|23.98|24.23|23.97|0
1643860200000|2022-02-03 03:50:00|24.27|23.97|24.2|23.95|24.27|23.98|24.1|23.8|0
1643860500000|2022-02-03 03:55:00|24.17|23.92|24.13|23.88|24.17|23.92|24.12|23.87|0
1643860800000|2022-02-03 04:00:00|24.17|23.87|24.2|23.9|24.23|23.93|24.17|23.87|0
1643861100000|2022-02-03 04:05:00|24.23|23.93|24.22|23.92|24.23|23.93|24.21|23.91|0
1643861400000|2022-02-03 04:10:00|24.23|23.93|24.23|23.93|24.23|23.93|24.11|23.81|0
1643861700000|2022-02-03 04:15:00|24.21|23.91|24.21|23.91|24.21|23.91|24.2|23.9|0
1643862000000|2022-02-03 04:20:00|24.13|23.83|24.21|23.91|24.21|23.91|24.11|23.81|0
1643862300000|2022-02-03 04:25:00|24.2|23.9|24.24|23.94|24.24|23.94|24.14|23.84|0
1643862600000|2022-02-03 04:30:00|24.14|23.84|24.24|23.94|24.24|23.94|24.12|23.82|0
1643862900000|2022-02-03 04:35:00|24.12|23.82|24.23|23.93|24.24|23.94|24.12|23.82|0
1643863200000|2022-02-03 04:40:00|24.22|23.92|24.22|23.92|24.23|23.93|24.22|23.92|0
1643863500000|2022-02-03 04:45:00|24.21|23.91|24.17|23.87|24.21|23.91|24.17|23.87|0
1643863800000|2022-02-03 04:50:00|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1643864100000|2022-02-03 04:55:00|24.06|23.76|24.16|23.86|24.16|23.86|24.03|23.73|0
1643864400000|2022-02-03 05:00:00|24.13|23.83|24.16|23.86|24.16|23.86|24.03|23.73|0
1643864700000|2022-02-03 05:05:00|24.15|23.85|24.17|23.87|24.17|23.87|24.06|23.76|0
1643865000000|2022-02-03 05:10:00|24.16|23.86|24.16|23.86|24.17|23.87|24.16|23.86|0
1643866200000|2022-02-03 05:30:00|24.09|23.79|24.17|23.87|24.17|23.87|24.09|23.79|0
1643866500000|2022-02-03 05:35:00|24.16|23.86|24.15|23.85|24.16|23.86|24.11|23.81|0
1643866800000|2022-02-03 05:40:00|24.14|23.84|24.15|23.85|24.15|23.85|24.04|23.74|0
1643867100000|2022-02-03 05:45:00|24.14|23.84|24.15|23.85|24.15|23.85|24.07|23.77|0
1643867400000|2022-02-03 05:50:00|24.14|23.84|24.15|23.85|24.16|23.86|24.07|23.77|0
1643867700000|2022-02-03 05:55:00|24.16|23.86|24.15|23.85|24.16|23.86|24.05|23.75|0
1643868000000|2022-02-03 06:00:00|24.13|23.83|24.15|23.85|24.16|23.86|24.13|23.83|0
1643868300000|2022-02-03 06:05:00|24.16|23.86|24.15|23.85|24.16|23.86|24.15|23.85|0
1643868600000|2022-02-03 06:10:00|24.16|23.86|24.16|23.86|24.16|23.86|24.15|23.85|0
1643869200000|2022-02-03 06:20:00|24.15|23.85|24.09|24.01|24.16|24.01|24.09|23.83|0
1643869500000|2022-02-03 06:25:00|24.1|24.02|24.19|23.94|24.2|24.02|24.09|23.79|2
1643869800000|2022-02-03 06:30:00|24.18|23.93|24.18|23.93|24.18|24.02|24.1|23.93|0
1643870100000|2022-02-03 06:35:00|24.1|24.02|24.23|23.98|24.23|24.07|24.1|23.93|1
1643870400000|2022-02-03 06:40:00|24.24|23.99|24.21|23.91|24.24|23.99|24.17|23.91|5
1643870700000|2022-02-03 06:45:00|24.19|23.94|24.21|23.96|24.21|23.96|24.19|23.94|0
1643871000000|2022-02-03 06:50:00|24.1|24.02|24.15|23.9|24.18|24.02|24.04|23.89|40
1643871300000|2022-02-03 06:55:00|24.14|23.89|24.12|23.87|24.14|23.89|24.12|23.87|0
1643871600000|2022-02-03 07:00:00|24.14|23.84|24.07|23.82|24.14|23.89|24.07|23.82|1
1643871900000|2022-02-03 07:05:00|24.06|23.81|24.06|23.81|24.06|23.81|24.04|23.79|11
1643872200000|2022-02-03 07:10:00|24.08|23.83|24.01|23.93|24.13|23.99|23.96|23.83|236
1643872500000|2022-02-03 07:15:00|24.02|23.94|23.92|23.84|24.02|23.94|23.91|23.83|32
1643872800000|2022-02-03 07:20:00|23.91|23.83|23.94|23.86|23.95|23.87|23.91|23.83|7
1643873100000|2022-02-03 07:25:00|23.92|23.84|23.94|23.86|23.95|23.87|23.91|23.83|4
1643873400000|2022-02-03 07:30:00|23.95|23.87|23.97|23.89|24|23.92|23.92|23.84|98
1643873700000|2022-02-03 07:35:00|23.96|23.88|23.92|23.84|23.97|23.89|23.92|23.84|0
1643874000000|2022-02-03 07:40:00|23.93|23.85|23.89|23.81|23.95|23.87|23.89|23.81|1
1643874300000|2022-02-03 07:45:00|23.91|23.83|23.86|23.78|23.91|23.83|23.84|23.76|0
1643874600000|2022-02-03 07:50:00|23.87|23.79|23.88|23.8|23.89|23.81|23.87|23.79|0
1643874900000|2022-02-03 07:55:00|23.87|23.79|23.86|23.78|23.89|23.81|23.83|23.75|18
1643875200000|2022-02-03 08:00:00|23.88|23.8|23.86|23.78|23.93|23.85|23.79|23.71|189
1643875500000|2022-02-03 08:05:00|23.88|23.8|24.01|23.93|24.01|23.93|23.84|23.76|383
1643875800000|2022-02-03 08:10:00|24.02|23.94|24.03|23.95|24.06|23.98|23.96|23.88|342
1643876100000|2022-02-03 08:15:00|24.05|23.97|24.04|23.96|24.08|24|23.91|23.83|154
1643876400000|2022-02-03 08:20:00|24.05|23.97|24.08|24|24.17|24.09|24.01|23.93|687
1643876700000|2022-02-03 08:25:00|24.07|23.99|24.05|23.97|24.08|24|23.96|23.88|312
1643877000000|2022-02-03 08:30:00|24.03|23.95|24|23.92|24.05|23.97|23.96|23.88|175
1643877300000|2022-02-03 08:35:00|24.01|23.93|24.03|23.95|24.03|23.95|24|23.92|151
1643877600000|2022-02-03 08:40:00|24.02|23.94|23.96|23.88|24.03|23.95|23.91|23.83|135
1643877900000|2022-02-03 08:45:00|23.94|23.86|24.01|23.93|24.01|23.93|23.93|23.85|54
1643878200000|2022-02-03 08:50:00|24|23.92|23.98|23.9|24.01|23.93|23.96|23.88|33
1643878500000|2022-02-03 08:55:00|23.97|23.89|23.99|23.91|24.06|23.98|23.91|23.83|277
1643878800000|2022-02-03 09:00:00|24|23.92|24|23.92|24|23.92|23.88|23.8|518
1643879100000|2022-02-03 09:05:00|24.02|23.94|24.04|23.96|24.06|23.98|24|23.92|355
1643879400000|2022-02-03 09:10:00|24.05|23.97|24.05|23.97|24.11|24.03|24|23.92|116
1643879700000|2022-02-03 09:15:00|24.06|23.98|24.05|23.97|24.11|24.03|24|23.92|165
1643880000000|2022-02-03 09:20:00|24.04|23.96|24.03|23.95|24.1|24.02|24.03|23.95|239
1643880300000|2022-02-03 09:25:00|24.02|23.94|24.08|24|24.08|24|24.01|23.93|297
1643880600000|2022-02-03 09:30:00|24.07|23.99|24.13|24.05|24.15|24.07|24.07|23.99|583
1643880900000|2022-02-03 09:35:00|24.15|24.07|24.2|24.12|24.21|24.13|24.15|24.07|408
1643881200000|2022-02-03 09:40:00|24.19|24.11|24.27|24.19|24.32|24.24|24.19|24.11|308
1643881500000|2022-02-03 09:45:00|24.26|24.18|24.21|24.13|24.27|24.19|24.17|24.09|73
1643881800000|2022-02-03 09:50:00|24.22|24.14|24.29|24.21|24.33|24.25|24.18|24.1|115
1643882100000|2022-02-03 09:55:00|24.34|24.26|24.34|24.26|24.39|24.31|24.27|24.19|113
1643882400000|2022-02-03 10:00:00|24.33|24.25|24.26|24.18|24.37|24.29|24.25|24.17|339
1643882700000|2022-02-03 10:05:00|24.27|24.19|24.27|24.19|24.27|24.19|24.2|24.12|593
1643883000000|2022-02-03 10:10:00|24.26|24.18|24.29|24.21|24.32|24.24|24.22|24.14|391
1643883300000|2022-02-03 10:15:00|24.28|24.2|24.22|24.14|24.29|24.21|24.22|24.14|24
1643883600000|2022-02-03 10:20:00|24.23|24.15|24.3|24.22|24.3|24.22|24.22|24.14|38
1643883900000|2022-02-03 10:25:00|24.29|24.21|24.3|24.22|24.31|24.23|24.25|24.17|5
1643884200000|2022-02-03 10:30:00|24.31|24.23|24.32|24.24|24.35|24.27|24.3|24.22|82
1643884500000|2022-02-03 10:35:00|24.31|24.23|24.37|24.29|24.37|24.29|24.31|24.23|175
1643884800000|2022-02-03 10:40:00|24.34|24.26|24.32|24.24|24.37|24.29|24.3|24.22|17
1643885100000|2022-02-03 10:45:00|24.31|24.23|24.35|24.27|24.37|24.29|24.3|24.22|11
1643885400000|2022-02-03 10:50:00|24.37|24.29|24.39|24.31|24.42|24.34|24.37|24.29|22
1643885700000|2022-02-03 10:55:00|24.44|24.36|24.39|24.31|24.46|24.38|24.39|24.31|150
1643886000000|2022-02-03 11:00:00|24.37|24.29|24.37|24.29|24.42|24.34|24.37|24.29|77
1643886300000|2022-02-03 11:05:00|24.38|24.3|24.25|24.17|24.39|24.31|24.25|24.17|110
1643886600000|2022-02-03 11:10:00|24.26|24.18|24.3|24.22|24.3|24.22|24.25|24.17|57
1643886900000|2022-02-03 11:15:00|24.32|24.24|24.35|24.27|24.37|24.29|24.32|24.24|118
1643887200000|2022-02-03 11:20:00|24.37|24.29|24.37|24.29|24.38|24.3|24.35|24.27|122
1643887500000|2022-02-03 11:25:00|24.36|24.28|24.3|24.22|24.37|24.29|24.3|24.22|5
1643887800000|2022-02-03 11:30:00|24.33|24.25|24.35|24.27|24.35|24.27|24.3|24.22|71
1643888100000|2022-02-03 11:35:00|24.32|24.24|24.3|24.22|24.32|24.24|24.26|24.18|83
1643888400000|2022-02-03 11:40:00|24.32|24.24|24.27|24.19|24.32|24.24|24.26|24.18|26
1643888700000|2022-02-03 11:45:00|24.26|24.18|24.25|24.17|24.32|24.24|24.25|24.17|27
1643889000000|2022-02-03 11:50:00|24.26|24.18|24.2|24.12|24.27|24.19|24.18|24.1|42
1643889300000|2022-02-03 11:55:00|24.19|24.11|24.14|24.06|24.2|24.12|24.14|24.06|178
1643889600000|2022-02-03 12:00:00|24.18|24.1|24.33|24.25|24.33|24.25|24.13|24.05|617
1643889900000|2022-02-03 12:05:00|24.3|24.22|24.33|24.25|24.38|24.3|24.29|24.21|322
1643890200000|2022-02-03 12:10:00|24.35|24.27|24.28|24.2|24.35|24.27|24.27|24.19|41
1643890500000|2022-02-03 12:15:00|24.29|24.21|24.21|24.13|24.33|24.25|24.21|24.13|157
1643890800000|2022-02-03 12:20:00|24.23|24.15|24.21|24.13|24.25|24.17|24.19|24.11|51
1643891100000|2022-02-03 12:25:00|24.26|24.18|24.21|24.13|24.28|24.2|24.19|24.11|132
1643891400000|2022-02-03 12:30:00|24.22|24.14|24.24|24.16|24.27|24.19|24.21|24.13|36
1643891700000|2022-02-03 12:35:00|24.25|24.17|24.12|24.04|24.27|24.19|24.12|24.04|391
1643892000000|2022-02-03 12:40:00|24.13|24.05|24.18|24.1|24.19|24.11|24.09|24.01|42
1643892300000|2022-02-03 12:45:00|24.16|24.08|24.09|24.01|24.16|24.08|24.07|23.99|101
1643892600000|2022-02-03 12:50:00|24.08|24|24.04|23.96|24.08|24|23.97|23.89|29
1643892900000|2022-02-03 12:55:00|24.05|23.97|24.07|23.99|24.14|24.06|24.03|23.95|29
1643893200000|2022-02-03 13:00:00|24.09|24.01|24.1|24.02|24.19|24.11|24.07|23.99|223
1643893500000|2022-02-03 13:05:00|24.09|24.01|24.12|24.04|24.14|24.06|24.07|23.99|108
1643893800000|2022-02-03 13:10:00|24.1|24.02|24.19|24.11|24.19|24.11|24.1|24.02|71
1643894100000|2022-02-03 13:15:00|24.18|24.1|24.13|24.05|24.19|24.11|24.1|24.02|17
1643894400000|2022-02-03 13:20:00|24.14|24.06|24.07|23.99|24.14|24.06|24.02|23.94|33
1643894700000|2022-02-03 13:25:00|24.05|23.97|24.09|24.01|24.09|24.01|24.03|23.95|15
1643895000000|2022-02-03 13:30:00|24.08|24|24.09|24.01|24.14|24.06|24.01|23.93|114
1643895300000|2022-02-03 13:35:00|24.08|24|24.2|24.12|24.21|24.13|24.05|23.97|378
1643895600000|2022-02-03 13:40:00|24.21|24.13|24.43|24.35|24.43|24.35|24.14|24.06|665
1643895900000|2022-02-03 13:45:00|24.42|24.34|24.56|24.48|24.61|24.53|24.33|24.25|791
1643896200000|2022-02-03 13:50:00|24.55|24.47|24.77|24.69|24.78|24.7|24.53|24.45|1118
1643896500000|2022-02-03 13:55:00|24.74|24.66|24.82|24.74|24.82|24.74|24.61|24.53|822
1643896800000|2022-02-03 14:00:00|24.84|24.76|24.97|24.89|25.09|25.01|24.83|24.75|1226
1643897100000|2022-02-03 14:05:00|24.98|24.9|24.69|24.61|24.99|24.91|24.64|24.56|448
1643897400000|2022-02-03 14:10:00|24.7|24.62|24.8|24.72|24.8|24.72|24.6|24.52|637
1643897700000|2022-02-03 14:15:00|24.79|24.71|24.8|24.72|24.87|24.79|24.75|24.67|436
1643898000000|2022-02-03 14:20:00|24.79|24.71|24.81|24.73|24.86|24.78|24.7|24.62|515
1643898300000|2022-02-03 14:25:00|24.79|24.71|24.69|24.61|24.86|24.78|24.65|24.57|419
1643898600000|2022-02-03 14:30:00|24.67|24.59|24.88|24.8|24.9|24.82|24.67|24.59|1093
1643898900000|2022-02-03 14:35:00|24.9|24.82|24.62|24.54|24.95|24.87|24.6|24.52|789
1643899200000|2022-02-03 14:40:00|24.63|24.55|24.76|24.68|24.79|24.71|24.62|24.54|392
1643899500000|2022-02-03 14:45:00|24.79|24.71|24.99|24.91|25.04|24.96|24.76|24.68|693
1643899800000|2022-02-03 14:50:00|25.01|24.93|24.99|24.91|25.04|24.96|24.82|24.74|559
1643900100000|2022-02-03 14:55:00|25|24.92|24.98|24.9|25.06|24.98|24.87|24.79|661
1643900400000|2022-02-03 15:00:00|24.95|24.87|24.96|24.88|25.05|24.97|24.86|24.78|580
1643900700000|2022-02-03 15:05:00|24.97|24.89|24.84|24.76|24.97|24.89|24.75|24.67|1320
1643901000000|2022-02-03 15:10:00|24.82|24.74|24.58|24.5|24.88|24.8|24.58|24.5|519
1643901300000|2022-02-03 15:15:00|24.59|24.51|24.53|24.45|24.63|24.55|24.46|24.38|588
1643901600000|2022-02-03 15:20:00|24.55|24.47|24.54|24.46|24.58|24.5|24.44|24.36|1046
1643901900000|2022-02-03 15:25:00|24.53|24.45|24.39|24.31|24.54|24.46|24.38|24.3|229
1643902200000|2022-02-03 15:30:00|24.36|24.28|24.41|24.33|24.46|24.38|24.22|24.14|942
1643902500000|2022-02-03 15:35:00|24.42|24.34|24.38|24.3|24.45|24.37|24.34|24.26|1233
1643902800000|2022-02-03 15:40:00|24.36|24.28|24.34|24.26|24.39|24.31|24.27|24.19|692
1643903100000|2022-02-03 15:45:00|24.33|24.25|24.5|24.42|24.52|24.44|24.29|24.21|365
1643903400000|2022-02-03 15:50:00|24.49|24.41|24.36|24.28|24.55|24.47|24.35|24.27|286
1643903700000|2022-02-03 15:55:00|24.35|24.27|24.32|24.24|24.36|24.28|24.21|24.13|546
1643904000000|2022-02-03 16:00:00|24.31|24.23|24.42|24.34|24.5|24.42|24.31|24.23|1051
1643904300000|2022-02-03 16:05:00|24.43|24.35|24.3|24.22|24.43|24.35|24.23|24.15|1152
1643904600000|2022-02-03 16:10:00|24.32|24.24|24.26|24.18|24.35|24.27|24.26|24.18|406
1643904900000|2022-02-03 16:15:00|24.28|24.2|24.24|24.16|24.31|24.23|24.21|24.13|308
1643905200000|2022-02-03 16:20:00|24.23|24.15|24.32|24.24|24.38|24.3|24.21|24.13|873
1643905500000|2022-02-03 16:25:00|24.31|24.23|24.35|24.27|24.41|24.33|24.24|24.16|1750
1643905800000|2022-02-03 16:30:00|24.33|24.25|24.43|24.35|24.46|24.38|24.28|24.2|2463
1643906100000|2022-02-03 16:35:00|24.44|24.36|24.35|24.27|24.45|24.37|24.27|24.19|443
1643906400000|2022-02-03 16:40:00|24.36|24.28|24.38|24.3|24.45|24.37|24.35|24.27|108
1643906700000|2022-02-03 16:45:00|24.36|24.28|24.42|24.34|24.44|24.36|24.34|24.26|47
1643907000000|2022-02-03 16:50:00|24.44|24.36|24.55|24.47|24.57|24.49|24.35|24.27|141
1643907300000|2022-02-03 16:55:00|24.54|24.46|24.67|24.59|24.68|24.6|24.5|24.42|30
1643907600000|2022-02-03 17:00:00|24.66|24.58|24.76|24.68|24.79|24.71|24.57|24.49|111
1643907900000|2022-02-03 17:05:00|24.77|24.69|24.79|24.71|24.83|24.75|24.72|24.64|312
1643908200000|2022-02-03 17:10:00|24.81|24.73|24.76|24.68|24.86|24.78|24.74|24.66|49
1643908500000|2022-02-03 17:15:00|24.77|24.69|25.04|24.96|25.04|24.96|24.77|24.69|15
1643908800000|2022-02-03 17:20:00|25.02|24.94|24.91|24.83|25.06|24.98|24.86|24.78|253
1643909100000|2022-02-03 17:25:00|24.9|24.82|24.77|24.69|24.92|24.84|24.77|24.69|19
1643909400000|2022-02-03 17:30:00|24.79|24.71|24.82|24.74|24.91|24.83|24.72|24.64|12
1643909700000|2022-02-03 17:35:00|24.81|24.73|24.7|24.62|24.82|24.74|24.66|24.58|12
1643910000000|2022-02-03 17:40:00|24.69|24.61|24.87|24.79|24.89|24.81|24.65|24.57|49
1643910300000|2022-02-03 17:45:00|24.88|24.8|25.06|24.98|25.1|25.02|24.82|24.74|236
1643910600000|2022-02-03 17:50:00|25.05|24.97|25.04|24.96|25.09|25.01|24.96|24.88|133
1643910900000|2022-02-03 17:55:00|25.03|24.95|24.96|24.88|25.09|25.01|24.92|24.84|19
1643911200000|2022-02-03 18:00:00|24.97|24.89|25.12|25.04|25.14|25.06|24.97|24.89|1
1643911500000|2022-02-03 18:05:00|25.1|25.02|25.12|25.04|25.14|25.06|25|24.92|52
1643911800000|2022-02-03 18:10:00|25.13|25.05|25.05|24.97|25.14|25.06|25.04|24.96|16
1643912100000|2022-02-03 18:15:00|25.04|24.96|25.04|24.96|25.09|25.01|24.98|24.9|12
1643912400000|2022-02-03 18:20:00|25.05|24.97|24.88|24.8|25.09|25.01|24.86|24.78|20
1643912700000|2022-02-03 18:25:00|24.87|24.79|24.92|24.84|24.97|24.89|24.87|24.79|3
1643913000000|2022-02-03 18:30:00|24.89|24.81|24.83|24.75|24.95|24.87|24.76|24.68|33
1643913300000|2022-02-03 18:35:00|24.84|24.76|24.95|24.87|24.99|24.91|24.82|24.74|9
1643913600000|2022-02-03 18:40:00|24.94|24.86|24.95|24.87|24.99|24.91|24.89|24.81|12
1643913900000|2022-02-03 18:45:00|24.94|24.86|24.89|24.81|24.96|24.88|24.84|24.76|7
1643914200000|2022-02-03 18:50:00|24.92|24.84|24.97|24.89|25.05|24.97|24.85|24.77|5
1643914500000|2022-02-03 18:55:00|24.98|24.9|24.94|24.86|25|24.92|24.9|24.82|8
1643914800000|2022-02-03 19:00:00|24.96|24.88|24.84|24.76|24.99|24.91|24.83|24.75|3
1643915100000|2022-02-03 19:05:00|24.83|24.75|24.85|24.77|24.85|24.77|24.74|24.66|2
1643915400000|2022-02-03 19:10:00|24.83|24.75|24.92|24.84|24.95|24.87|24.82|24.74|20
1643915700000|2022-02-03 19:15:00|24.93|24.85|24.86|24.78|24.93|24.85|24.85|24.77|4
1643916000000|2022-02-03 19:20:00|24.85|24.77|24.87|24.79|24.93|24.85|24.85|24.77|1
1643916300000|2022-02-03 19:25:00|24.86|24.78|25.03|24.95|25.1|25.02|24.85|24.77|23
1643916600000|2022-02-03 19:30:00|25.02|24.94|25.04|24.96|25.12|25.04|25|24.92|30
1643916900000|2022-02-03 19:35:00|25.03|24.95|25.24|25.16|25.27|25.19|24.98|24.9|48
1643917200000|2022-02-03 19:40:00|25.25|25.17|25.37|25.29|25.39|25.31|25.22|25.14|45
1643917500000|2022-02-03 19:45:00|25.39|25.31|25.35|25.27|25.42|25.34|25.31|25.23|67
1643917800000|2022-02-03 19:50:00|25.34|25.26|25.33|25.25|25.41|25.33|25.27|25.19|31
1643918100000|2022-02-03 19:55:00|25.34|25.26|25.3|25.22|25.38|25.3|25.28|25.2|6
1643918400000|2022-02-03 20:00:00|25.29|25.21|25.34|25.26|25.39|25.31|25.28|25.2|12
1643918700000|2022-02-03 20:05:00|25.33|25.25|25.29|25.21|25.35|25.27|25.28|25.2|4
1643919000000|2022-02-03 20:10:00|25.28|25.2|25.25|25.17|25.32|25.24|25.24|25.16|6
1643919300000|2022-02-03 20:15:00|25.24|25.16|25.02|24.94|25.24|25.16|25.01|24.93|12
1643919600000|2022-02-03 20:20:00|25.03|24.95|25.27|25.19|25.28|25.2|24.95|24.87|130
1643919900000|2022-02-03 20:25:00|25.28|25.2|25.17|25.09|25.31|25.23|25.17|25.09|3
1643920200000|2022-02-03 20:30:00|25.18|25.1|25.43|25.35|25.43|25.35|25.18|25.1|13
1643920500000|2022-02-03 20:35:00|25.45|25.37|25.38|25.3|25.49|25.41|25.38|25.3|32
1643920800000|2022-02-03 20:40:00|25.39|25.31|25.43|25.35|25.52|25.44|25.31|25.23|92
1643921100000|2022-02-03 20:45:00|25.45|25.37|25.63|25.55|25.65|25.57|25.45|25.37|12
1643921400000|2022-02-03 20:50:00|25.64|25.56|25.84|25.76|25.88|25.8|25.64|25.56|276
1643921700000|2022-02-03 20:55:00|25.83|25.75|25.96|25.66|26.01|25.79|25.57|25.49|198
1643933700000|2022-02-04 00:15:00|25.02|24.72|24.79|24.71|25.02|24.72|24.77|24.69|21
1643934000000|2022-02-04 00:20:00|24.77|24.69|24.73|24.43|24.98|24.71|24.73|24.43|1
1643934300000|2022-02-04 00:25:00|24.74|24.44|24.83|24.53|24.83|24.53|24.73|24.43|0
1643934600000|2022-02-04 00:30:00|24.82|24.52|24.89|24.59|24.91|24.61|24.82|24.52|0
1643934900000|2022-02-04 00:35:00|24.87|24.57|24.91|24.61|24.91|24.61|24.86|24.56|0
1643935200000|2022-02-04 00:40:00|24.9|24.6|24.85|24.55|24.92|24.62|24.85|24.55|30
1643935500000|2022-02-04 00:45:00|24.84|24.54|24.77|24.47|24.84|24.54|24.77|24.47|0
1643935800000|2022-02-04 00:50:00|24.72|24.59|24.85|24.55|24.86|24.59|24.67|24.46|2
1643936100000|2022-02-04 00:55:00|24.84|24.54|24.86|24.56|24.86|24.56|24.83|24.53|0
1643936400000|2022-02-04 01:00:00|24.85|24.55|24.84|24.54|24.9|24.6|24.83|24.54|0
1643936700000|2022-02-04 01:05:00|24.86|24.56|24.9|24.6|24.95|24.65|24.85|24.55|0
1643937000000|2022-02-04 01:10:00|24.89|24.59|24.94|24.64|25.03|24.79|24.87|24.59|76
1643937300000|2022-02-04 01:15:00|24.93|24.63|24.97|24.67|24.98|24.68|24.88|24.63|0
1643937600000|2022-02-04 01:20:00|24.98|24.68|25.05|24.75|25.05|24.75|24.98|24.68|0
1643937900000|2022-02-04 01:25:00|25.04|24.74|25.03|24.73|25.07|24.77|25.01|24.71|0
1643938200000|2022-02-04 01:30:00|25.02|24.72|25.05|24.75|25.05|24.75|25|24.7|0
1643938500000|2022-02-04 01:35:00|25.06|24.76|25.1|24.8|25.11|24.81|25.06|24.76|0
1643938800000|2022-02-04 01:40:00|25.13|24.83|25.13|24.83|25.13|24.83|25.12|24.82|0
1643939100000|2022-02-04 01:45:00|25.14|24.84|25.16|24.86|25.18|24.93|25.14|24.84|2
1643939400000|2022-02-04 01:50:00|25.13|24.83|25.1|24.8|25.13|24.83|25.09|24.79|0
1643939700000|2022-02-04 01:55:00|25.09|24.79|25.14|24.84|25.14|24.85|25.09|24.79|0
1643940000000|2022-02-04 02:00:00|25.12|24.82|25.07|24.77|25.12|24.82|25.05|24.75|0
1643940300000|2022-02-04 02:05:00|25.06|24.76|24.98|24.68|25.07|24.77|24.98|24.68|0
1643940600000|2022-02-04 02:10:00|24.97|24.67|24.98|24.73|24.99|24.73|24.96|24.66|0
1643940900000|2022-02-04 02:15:00|24.99|24.74|24.94|24.64|24.99|24.81|24.89|24.64|0
1643941200000|2022-02-04 02:20:00|24.91|24.61|24.97|24.67|24.97|24.67|24.91|24.61|0
1643941500000|2022-02-04 02:25:00|24.98|24.68|24.96|24.66|24.98|24.68|24.95|24.65|0
1643941800000|2022-02-04 02:30:00|24.94|24.64|24.9|24.6|24.94|24.64|24.9|24.6|0
1643942100000|2022-02-04 02:35:00|24.89|24.59|24.86|24.56|24.89|24.59|24.85|24.55|7
1643942400000|2022-02-04 02:40:00|24.85|24.55|24.88|24.58|24.88|24.58|24.85|24.55|0
1643942700000|2022-02-04 02:45:00|24.89|24.59|24.89|24.59|24.89|24.59|24.88|24.58|0
1643943000000|2022-02-04 02:50:00|24.88|24.58|24.86|24.56|24.88|24.58|24.84|24.54|0
1643943300000|2022-02-04 02:55:00|24.88|24.58|24.91|24.61|24.91|24.61|24.88|24.58|0
1643943600000|2022-02-04 03:00:00|24.89|24.64|24.9|24.65|24.9|24.65|24.89|24.64|0
1643943900000|2022-02-04 03:05:00|24.87|24.62|24.84|24.59|24.87|24.62|24.84|24.59|0
1643944200000|2022-02-04 03:10:00|24.85|24.6|24.83|24.58|24.88|24.6|24.83|24.56|0
1643944500000|2022-02-04 03:15:00|24.82|24.57|24.82|24.57|24.86|24.57|24.81|24.56|0
1643944800000|2022-02-04 03:20:00|24.86|24.56|24.86|24.56|24.86|24.57|24.82|24.56|0
1643945400000|2022-02-04 03:30:00|24.82|24.57|24.85|24.6|24.86|24.6|24.82|24.56|0
1643945700000|2022-02-04 03:35:00|24.76|24.68|24.82|24.57|24.85|24.68|24.76|24.57|1
1643946000000|2022-02-04 03:40:00|24.83|24.58|24.81|24.56|24.83|24.58|24.8|24.55|0
1643946300000|2022-02-04 03:45:00|24.8|24.55|24.81|24.56|24.81|24.56|24.8|24.55|0
1643946600000|2022-02-04 03:50:00|24.83|24.53|24.79|24.54|24.83|24.56|24.79|24.53|0
1643946900000|2022-02-04 03:55:00|24.83|24.53|24.79|24.54|24.83|24.54|24.79|24.53|0
1643947200000|2022-02-04 04:00:00|24.81|24.51|24.78|24.48|24.81|24.52|24.74|24.46|0
1643947500000|2022-02-04 04:05:00|24.79|24.49|24.81|24.51|24.81|24.51|24.76|24.47|0
1643947800000|2022-02-04 04:10:00|24.77|24.52|24.81|24.51|24.81|24.52|24.77|24.49|0
1643948100000|2022-02-04 04:15:00|24.77|24.52|24.76|24.46|24.81|24.52|24.76|24.46|0
1643948400000|2022-02-04 04:20:00|24.75|24.45|24.77|24.47|24.77|24.47|24.75|24.45|0
1643948700000|2022-02-04 04:25:00|24.76|24.46|24.77|24.47|24.77|24.47|24.75|24.45|0
1643949000000|2022-02-04 04:30:00|24.76|24.46|24.76|24.46|24.77|24.47|24.75|24.45|0
1643949300000|2022-02-04 04:35:00|24.77|24.47|24.74|24.44|24.77|24.47|24.72|24.42|0
1643949600000|2022-02-04 04:40:00|24.73|24.43|24.74|24.44|24.75|24.45|24.72|24.42|0
1643949900000|2022-02-04 04:45:00|24.75|24.45|24.74|24.44|24.75|24.45|24.73|24.43|0
1643950200000|2022-02-04 04:50:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|5
1643950500000|2022-02-04 04:55:00|24.74|24.44|24.73|24.43|24.75|24.45|24.72|24.42|0
1643950800000|2022-02-04 05:00:00|24.72|24.42|24.73|24.43|24.73|24.43|24.72|24.42|0
1643951100000|2022-02-04 05:05:00|24.72|24.42|24.72|24.42|24.73|24.44|24.69|24.41|0
1643951400000|2022-02-04 05:10:00|24.71|24.41|24.72|24.42|24.72|24.48|24.56|24.37|2
1643951700000|2022-02-04 05:15:00|24.71|24.41|24.68|24.38|24.71|24.41|24.68|24.38|0
1643952000000|2022-02-04 05:20:00|24.69|24.39|24.68|24.38|24.69|24.39|24.68|24.38|0
1643952300000|2022-02-04 05:25:00|24.67|24.37|24.71|24.41|24.72|24.42|24.67|24.37|0
1643952600000|2022-02-04 05:30:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1643952900000|2022-02-04 05:35:00|24.71|24.41|24.69|24.39|24.74|24.44|24.69|24.39|0
1643953200000|2022-02-04 05:40:00|24.68|24.38|24.69|24.39|24.72|24.42|24.68|24.38|0
1643953500000|2022-02-04 05:45:00|24.71|24.41|24.71|24.41|24.71|24.41|24.71|24.41|0
1643953800000|2022-02-04 05:50:00|24.7|24.4|24.68|24.38|24.71|24.41|24.68|24.38|0
1643954100000|2022-02-04 05:55:00|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|1
1643954400000|2022-02-04 06:00:00|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643954700000|2022-02-04 06:05:00|24.67|24.37|24.68|24.38|24.68|24.38|24.66|24.36|0
1643955000000|2022-02-04 06:10:00|24.67|24.37|24.67|24.37|24.68|24.38|24.64|24.34|0
1643955300000|2022-02-04 06:15:00|24.65|24.35|24.65|24.35|24.7|24.4|24.64|24.34|0
1643955600000|2022-02-04 06:20:00|24.71|24.41|24.65|24.35|24.71|24.41|24.64|24.34|0
1643955900000|2022-02-04 06:25:00|24.64|24.34|24.68|24.38|24.69|24.39|24.64|24.34|0
1643956200000|2022-02-04 06:30:00|24.67|24.37|24.7|24.4|24.73|24.43|24.67|24.37|0
1643956500000|2022-02-04 06:35:00|24.72|24.42|24.7|24.4|24.72|24.42|24.69|24.39|0
1643956800000|2022-02-04 06:40:00|24.73|24.43|24.66|24.36|24.73|24.43|24.66|24.36|0
1643957100000|2022-02-04 06:45:00|24.67|24.37|24.67|24.37|24.67|24.37|24.67|24.37|0
1643957400000|2022-02-04 06:50:00|24.68|24.38|24.54|24.24|24.68|24.38|24.5|24.2|1
1643957700000|2022-02-04 06:55:00|24.59|24.29|24.59|24.29|24.6|24.3|24.59|24.29|0
1643958000000|2022-02-04 07:00:00|24.44|24.36|24.44|24.36|24.59|24.38|24.43|24.29|15
1643958300000|2022-02-04 07:05:00|24.46|24.38|24.43|24.35|24.46|24.38|24.4|24.32|23
1643958600000|2022-02-04 07:10:00|24.46|24.38|24.58|24.5|24.59|24.51|24.46|24.38|60
1643958900000|2022-02-04 07:15:00|24.57|24.49|24.7|24.62|24.72|24.64|24.57|24.49|281
1643959200000|2022-02-04 07:20:00|24.71|24.63|24.73|24.65|24.74|24.66|24.7|24.62|0
1643959500000|2022-02-04 07:25:00|24.72|24.64|24.74|24.66|24.75|24.67|24.7|24.62|18
1643959800000|2022-02-04 07:30:00|24.73|24.65|24.59|24.51|24.74|24.66|24.59|24.51|0
1643960100000|2022-02-04 07:35:00|24.6|24.52|24.66|24.58|24.66|24.58|24.59|24.51|3
1643960400000|2022-02-04 07:40:00|24.69|24.61|24.84|24.76|24.86|24.78|24.67|24.59|45
1643960700000|2022-02-04 07:45:00|24.85|24.77|24.72|24.64|24.85|24.77|24.7|24.62|97
1643961000000|2022-02-04 07:50:00|24.69|24.61|24.78|24.7|24.79|24.71|24.65|24.57|52
1643961300000|2022-02-04 07:55:00|24.79|24.71|24.72|24.64|24.8|24.72|24.68|24.6|47
1643961600000|2022-02-04 08:00:00|24.71|24.63|24.61|24.53|24.73|24.65|24.56|24.48|92
1643961900000|2022-02-04 08:05:00|24.62|24.54|24.64|24.56|24.72|24.64|24.51|24.43|125
1643962200000|2022-02-04 08:10:00|24.63|24.55|24.71|24.63|24.71|24.63|24.61|24.53|35
1643962500000|2022-02-04 08:15:00|24.7|24.62|24.64|24.56|24.76|24.68|24.59|24.51|409
1643962800000|2022-02-04 08:20:00|24.63|24.55|24.66|24.58|24.74|24.66|24.58|24.5|320
1643963100000|2022-02-04 08:25:00|24.65|24.57|25|24.92|25.05|24.97|24.65|24.57|725
1643963400000|2022-02-04 08:30:00|25.01|24.93|24.94|24.86|25.05|24.97|24.88|24.8|560
1643963700000|2022-02-04 08:35:00|24.93|24.85|24.95|24.87|25.07|24.99|24.88|24.8|220
1643964000000|2022-02-04 08:40:00|24.97|24.89|24.9|24.82|25.09|25.01|24.88|24.8|292
1643964300000|2022-02-04 08:45:00|24.92|24.84|25.1|25.02|25.12|25.04|24.9|24.82|291
1643964600000|2022-02-04 08:50:00|25.11|25.03|25.04|24.96|25.14|25.06|25.02|24.94|232
1643964900000|2022-02-04 08:55:00|25.03|24.95|24.95|24.87|25.03|24.95|24.9|24.82|86
1643965200000|2022-02-04 09:00:00|24.94|24.86|25|24.92|25|24.92|24.83|24.75|124
1643965500000|2022-02-04 09:05:00|24.99|24.91|24.96|24.88|24.99|24.91|24.88|24.8|95
1643965800000|2022-02-04 09:10:00|24.95|24.87|24.87|24.79|24.98|24.9|24.87|24.79|214
1643966100000|2022-02-04 09:15:00|24.85|24.77|24.95|24.87|24.95|24.87|24.82|24.74|43
1643966400000|2022-02-04 09:20:00|24.96|24.88|25.02|24.94|25.11|25.03|24.95|24.87|110
1643966700000|2022-02-04 09:25:00|25.04|24.96|24.97|24.89|25.07|24.99|24.9|24.82|228
1643967000000|2022-02-04 09:30:00|24.99|24.91|24.94|24.86|25.02|24.94|24.9|24.82|48
1643967300000|2022-02-04 09:35:00|24.92|24.84|24.97|24.89|24.99|24.91|24.89|24.81|57
1643967600000|2022-02-04 09:40:00|24.96|24.88|25.01|24.93|25.09|25.01|24.96|24.88|76
1643967900000|2022-02-04 09:45:00|25.03|24.95|25.06|24.98|25.06|24.98|24.97|24.89|133
1643968200000|2022-02-04 09:50:00|25.07|24.99|25.17|25.09|25.22|25.14|25.04|24.96|287
1643968500000|2022-02-04 09:55:00|25.18|25.1|25.33|25.25|25.34|25.26|25.17|25.09|387
1643968800000|2022-02-04 10:00:00|25.34|25.26|25.39|25.31|25.39|25.31|25.27|25.19|263
1643969100000|2022-02-04 10:05:00|25.41|25.33|25.46|25.38|25.51|25.43|25.41|25.33|137
1643969400000|2022-02-04 10:10:00|25.48|25.4|25.54|25.46|25.56|25.48|25.44|25.36|519
1643969700000|2022-02-04 10:15:00|25.52|25.44|25.54|25.46|25.59|25.51|25.46|25.38|86
1643970000000|2022-02-04 10:20:00|25.57|25.49|25.74|25.66|25.78|25.7|25.56|25.48|623
1643970300000|2022-02-04 10:25:00|25.76|25.68|25.65|25.57|25.76|25.68|25.59|25.51|347
1643970600000|2022-02-04 10:30:00|25.66|25.58|25.76|25.68|25.85|25.77|25.66|25.58|436
1643970900000|2022-02-04 10:35:00|25.73|25.65|25.74|25.66|25.78|25.7|25.68|25.6|206
1643971200000|2022-02-04 10:40:00|25.73|25.65|25.81|25.73|25.86|25.78|25.73|25.65|146
1643971500000|2022-02-04 10:45:00|25.78|25.7|25.86|25.78|25.9|25.82|25.7|25.62|454
1643971800000|2022-02-04 10:50:00|25.85|25.77|25.74|25.66|25.85|25.77|25.61|25.53|326
1643972100000|2022-02-04 10:55:00|25.71|25.63|25.78|25.7|25.85|25.77|25.71|25.63|109
1643972400000|2022-02-04 11:00:00|25.79|25.71|25.95|25.87|25.96|25.88|25.78|25.7|527
1643972700000|2022-02-04 11:05:00|25.96|25.88|26.12|26.04|26.12|26.04|25.9|25.82|518
1643973000000|2022-02-04 11:10:00|26.13|26.05|26.18|26.1|26.22|26.14|26.07|25.99|495
1643973300000|2022-02-04 11:15:00|26.19|26.11|26.07|25.99|26.19|26.11|26.05|25.97|105
1643973600000|2022-02-04 11:20:00|26.08|26|26.15|26.07|26.22|26.14|26.05|25.97|279
1643973900000|2022-02-04 11:25:00|26.13|26.05|26.01|25.93|26.13|26.05|25.93|25.85|363
1643974200000|2022-02-04 11:30:00|25.97|25.89|25.91|25.83|26.03|25.95|25.89|25.81|236
1643974500000|2022-02-04 11:35:00|25.92|25.84|25.79|25.71|25.98|25.9|25.78|25.7|250
1643974800000|2022-02-04 11:40:00|25.81|25.73|25.87|25.79|25.89|25.81|25.79|25.71|157
1643975100000|2022-02-04 11:45:00|25.88|25.8|25.98|25.9|25.99|25.91|25.87|25.79|144
1643975400000|2022-02-04 11:50:00|25.99|25.91|26.1|26.02|26.17|26.09|25.99|25.91|220
1643975700000|2022-02-04 11:55:00|26.07|25.99|26.17|26.09|26.18|26.1|26.05|25.97|353
1643976000000|2022-02-04 12:00:00|26.16|26.08|25.98|25.9|26.17|26.09|25.98|25.9|181
1643976300000|2022-02-04 12:05:00|25.99|25.91|25.83|25.75|25.99|25.91|25.83|25.75|123
1643976600000|2022-02-04 12:10:00|25.84|25.76|25.93|25.85|25.97|25.89|25.83|25.75|119
1643976900000|2022-02-04 12:15:00|25.95|25.87|25.86|25.78|25.96|25.88|25.83|25.75|107
1643977200000|2022-02-04 12:20:00|25.84|25.76|25.81|25.73|25.9|25.82|25.76|25.68|182
1643977500000|2022-02-04 12:25:00|25.78|25.7|25.67|25.59|25.81|25.73|25.67|25.59|304
1643977800000|2022-02-04 12:30:00|25.7|25.62|25.73|25.65|25.79|25.71|25.67|25.59|65
1643978100000|2022-02-04 12:35:00|25.72|25.64|25.62|25.54|25.74|25.66|25.57|25.49|183
1643978400000|2022-02-04 12:40:00|25.64|25.56|25.66|25.58|25.71|25.63|25.6|25.52|154
1643978700000|2022-02-04 12:45:00|25.65|25.57|25.37|25.29|25.65|25.57|25.35|25.27|365
1643979000000|2022-02-04 12:50:00|25.39|25.31|25.32|25.24|25.4|25.32|25.27|25.19|310
1643979300000|2022-02-04 12:55:00|25.31|25.23|25.35|25.27|25.37|25.29|25.25|25.17|549
1643979600000|2022-02-04 13:00:00|25.33|25.25|25.47|25.39|25.47|25.39|25.3|25.22|318
1643979900000|2022-02-04 13:05:00|25.45|25.37|25.43|25.35|25.48|25.4|25.38|25.3|92
1643980200000|2022-02-04 13:10:00|25.42|25.34|25.41|25.33|25.48|25.4|25.38|25.3|155
1643980500000|2022-02-04 13:15:00|25.42|25.34|25.54|25.46|25.55|25.47|25.38|25.3|274
1643980800000|2022-02-04 13:20:00|25.53|25.45|25.52|25.44|25.6|25.52|25.48|25.4|224
1643981100000|2022-02-04 13:25:00|25.53|25.45|25.41|25.33|25.53|25.45|25.41|25.33|213
1643981400000|2022-02-04 13:30:00|25.5|25.25|25.96|25.88|26|25.92|25.46|25.25|960
1643981700000|2022-02-04 13:35:00|25.98|25.9|25.71|25.63|25.98|25.9|25.69|25.61|559
1643982000000|2022-02-04 13:40:00|25.73|25.65|25.93|25.85|25.95|25.87|25.65|25.57|233
1643982300000|2022-02-04 13:45:00|25.95|25.87|25.88|25.8|25.95|25.87|25.73|25.65|414
1643982600000|2022-02-04 13:50:00|25.86|25.78|25.85|25.77|25.96|25.88|25.8|25.72|433
1643982900000|2022-02-04 13:55:00|25.83|25.75|26.06|25.98|26.07|25.99|25.8|25.72|303
1643983200000|2022-02-04 14:00:00|26.07|25.99|26.25|26.17|26.25|26.17|26.06|25.98|653
1643983500000|2022-02-04 14:05:00|26.2|26.12|26.06|25.98|26.3|26.22|26.05|25.97|577
1643983800000|2022-02-04 14:10:00|26.05|25.97|25.84|25.76|26.05|25.97|25.84|25.76|467
1643984100000|2022-02-04 14:15:00|25.87|25.79|25.79|25.71|25.89|25.81|25.74|25.66|660
1643984400000|2022-02-04 14:20:00|25.78|25.7|25.65|25.57|25.79|25.71|25.65|25.57|828
1643984700000|2022-02-04 14:25:00|25.61|25.53|25.55|25.47|25.61|25.53|25.53|25.45|179
1643985000000|2022-02-04 14:30:00|25.54|25.46|25.67|25.59|25.69|25.61|25.4|25.32|543
1643985300000|2022-02-04 14:35:00|25.68|25.6|25.69|25.61|25.79|25.71|25.57|25.49|446
1643985600000|2022-02-04 14:40:00|25.68|25.6|25.32|25.24|25.69|25.61|25.22|25.14|529
1643985900000|2022-02-04 14:45:00|25.31|25.23|25.38|25.3|25.47|25.39|25.25|25.17|485
1643986200000|2022-02-04 14:50:00|25.37|25.29|25.51|25.43|25.56|25.48|25.3|25.22|364
1643986500000|2022-02-04 14:55:00|25.49|25.41|25.32|25.24|25.52|25.44|25.28|25.2|551
1643986800000|2022-02-04 15:00:00|25.3|25.22|25.35|25.27|25.55|25.47|25.21|25.13|323
1643987100000|2022-02-04 15:05:00|25.33|25.25|25.45|25.37|25.47|25.39|25.3|25.22|111
1643987400000|2022-02-04 15:10:00|25.44|25.36|25.3|25.22|25.57|25.49|25.27|25.19|1288
1643987700000|2022-02-04 15:15:00|25.32|25.24|25.2|25.12|25.32|25.24|25.1|25.02|319
1643988000000|2022-02-04 15:20:00|25.18|25.1|25.32|25.24|25.35|25.27|25.17|25.09|344
1643988300000|2022-02-04 15:25:00|25.3|25.22|25.61|25.53|25.61|25.53|25.28|25.2|694
1643988600000|2022-02-04 15:30:00|25.62|25.54|25.56|25.48|25.62|25.54|25.5|25.42|611
1643988900000|2022-02-04 15:35:00|25.57|25.49|25.78|25.7|25.86|25.78|25.55|25.47|427
1643989200000|2022-02-04 15:40:00|25.76|25.68|25.82|25.74|25.83|25.75|25.67|25.59|132
1643989500000|2022-02-04 15:45:00|25.83|25.75|25.89|25.81|26.01|25.93|25.83|25.75|537
1643989800000|2022-02-04 15:50:00|25.91|25.83|25.76|25.68|25.94|25.86|25.73|25.65|1071
1643990100000|2022-02-04 15:55:00|25.78|25.7|25.96|25.88|25.96|25.88|25.73|25.65|253
1643990400000|2022-02-04 16:00:00|25.98|25.9|25.81|25.73|26.08|26|25.81|25.73|397
1643990700000|2022-02-04 16:05:00|25.83|25.75|25.94|25.86|25.97|25.89|25.81|25.73|355
1643991000000|2022-02-04 16:10:00|25.96|25.88|26.08|26|26.11|26.03|25.93|25.85|426
1643991300000|2022-02-04 16:15:00|26.06|25.98|25.94|25.86|26.11|26.03|25.89|25.81|919
1643991600000|2022-02-04 16:20:00|25.93|25.85|25.91|25.83|26.04|25.96|25.91|25.83|840
1643991900000|2022-02-04 16:25:00|25.87|25.79|25.86|25.78|25.94|25.86|25.72|25.64|2293
1643992200000|2022-02-04 16:30:00|25.85|25.77|25.72|25.64|25.89|25.81|25.67|25.59|568
1643992500000|2022-02-04 16:35:00|25.7|25.62|25.62|25.54|25.72|25.64|25.57|25.49|446
1643992800000|2022-02-04 16:40:00|25.58|25.5|25.63|25.55|25.73|25.65|25.56|25.48|164
1643993100000|2022-02-04 16:45:00|25.65|25.57|25.6|25.52|25.65|25.57|25.51|25.43|344
1643993400000|2022-02-04 16:50:00|25.59|25.51|25.65|25.57|25.72|25.64|25.58|25.5|258
1643993700000|2022-02-04 16:55:00|25.63|25.55|25.67|25.59|25.67|25.59|25.5|25.42|101
1643994000000|2022-02-04 17:00:00|25.63|25.55|25.62|25.54|25.72|25.64|25.58|25.5|322
1643994300000|2022-02-04 17:05:00|25.63|25.55|25.52|25.44|25.67|25.59|25.47|25.39|148
1643994600000|2022-02-04 17:10:00|25.48|25.4|25.52|25.44|25.65|25.57|25.42|25.34|26
1643994900000|2022-02-04 17:15:00|25.53|25.45|25.47|25.39|25.55|25.47|25.42|25.34|28
1643995200000|2022-02-04 17:20:00|25.48|25.4|25.5|25.42|25.55|25.47|25.42|25.34|1
1643995500000|2022-02-04 17:25:00|25.49|25.41|25.38|25.3|25.49|25.41|25.37|25.29|108
1643995800000|2022-02-04 17:30:00|25.37|25.29|25.43|25.35|25.53|25.45|25.28|25.2|56
1643996100000|2022-02-04 17:35:00|25.42|25.34|25.28|25.2|25.48|25.4|25.28|25.2|6
1643996400000|2022-02-04 17:40:00|25.27|25.19|25.24|25.16|25.37|25.29|25.22|25.14|75
1643996700000|2022-02-04 17:45:00|25.23|25.15|25.28|25.2|25.35|25.27|25.23|25.15|20
1643997000000|2022-02-04 17:50:00|25.26|25.18|25.26|25.18|25.33|25.25|25.18|25.1|62
1643997300000|2022-02-04 17:55:00|25.24|25.16|25.09|25.01|25.28|25.2|25.08|25|56
1643997600000|2022-02-04 18:00:00|25.08|25|24.94|24.86|25.08|25|24.88|24.8|94
1643997900000|2022-02-04 18:05:00|24.93|24.85|24.89|24.81|24.99|24.91|24.89|24.81|35
1643998200000|2022-02-04 18:10:00|24.9|24.82|24.93|24.85|24.98|24.9|24.84|24.76|23
1643998500000|2022-02-04 18:15:00|24.92|24.84|24.93|24.85|24.98|24.9|24.87|24.79|7
1643998800000|2022-02-04 18:20:00|24.94|24.86|24.83|24.75|24.95|24.87|24.79|24.71|48
1643999100000|2022-02-04 18:25:00|24.84|24.76|24.99|24.91|25.06|24.98|24.84|24.76|31
1643999400000|2022-02-04 18:30:00|24.98|24.9|24.91|24.83|25.06|24.98|24.91|24.83|12
1643999700000|2022-02-04 18:35:00|24.93|24.85|24.99|24.91|25.09|25.01|24.93|24.85|7
1644000000000|2022-02-04 18:40:00|24.98|24.9|24.91|24.83|24.99|24.91|24.86|24.78|15
1644000300000|2022-02-04 18:45:00|24.94|24.86|25.04|24.96|25.09|25.01|24.93|24.85|6
1644000600000|2022-02-04 18:50:00|25.03|24.95|25.03|24.95|25.09|25.01|24.96|24.88|9
1644000900000|2022-02-04 18:55:00|25.04|24.96|25.01|24.93|25.1|25.02|24.98|24.9|1
1644001200000|2022-02-04 19:00:00|25|24.92|25.09|25.01|25.09|25.01|24.98|24.9|3
1644001500000|2022-02-04 19:05:00|25.08|25|25.04|24.96|25.14|25.06|25.04|24.96|10
1644001800000|2022-02-04 19:10:00|25.06|24.98|25.13|25.05|25.21|25.13|25.04|24.96|13
1644002100000|2022-02-04 19:15:00|25.11|25.03|25.25|25.17|25.25|25.17|25.09|25.01|27
1644002400000|2022-02-04 19:20:00|25.23|25.15|25.18|25.1|25.26|25.18|25.14|25.06|14
1644002700000|2022-02-04 19:25:00|25.2|25.12|25.1|25.02|25.2|25.12|25.04|24.96|11
1644003000000|2022-02-04 19:30:00|25.09|25.01|24.94|24.86|25.13|25.05|24.89|24.81|58
1644003300000|2022-02-04 19:35:00|24.93|24.85|24.83|24.75|24.94|24.86|24.77|24.69|26
1644003600000|2022-02-04 19:40:00|24.82|24.74|24.88|24.8|24.93|24.85|24.77|24.69|4
1644003900000|2022-02-04 19:45:00|24.89|24.81|24.84|24.76|24.94|24.86|24.84|24.76|5
1644004200000|2022-02-04 19:50:00|24.87|24.79|24.69|24.61|24.89|24.81|24.69|24.61|9
1644004500000|2022-02-04 19:55:00|24.68|24.6|24.57|24.49|24.73|24.65|24.54|24.46|147
1644004800000|2022-02-04 20:00:00|24.54|24.46|24.42|24.34|24.57|24.49|24.42|24.34|65
1644005100000|2022-02-04 20:05:00|24.39|24.31|24.4|24.32|24.44|24.36|24.36|24.28|46
1644005400000|2022-02-04 20:10:00|24.39|24.31|24.38|24.3|24.4|24.32|24.35|24.27|23
1644005700000|2022-02-04 20:15:00|24.36|24.28|24.5|24.42|24.5|24.42|24.36|24.28|0
1644006000000|2022-02-04 20:20:00|24.51|24.43|24.41|24.33|24.51|24.43|24.4|24.32|9
1644006300000|2022-02-04 20:25:00|24.4|24.32|24.51|24.43|24.55|24.47|24.4|24.32|3
1644006600000|2022-02-04 20:30:00|24.5|24.42|24.45|24.37|24.53|24.45|24.36|24.28|7
1644006900000|2022-02-04 20:35:00|24.48|24.4|24.58|24.5|24.62|24.54|24.46|24.38|7
1644007200000|2022-02-04 20:40:00|24.6|24.52|24.7|24.62|24.7|24.62|24.58|24.5|0
1644007500000|2022-02-04 20:45:00|24.72|24.64|24.87|24.79|24.9|24.82|24.63|24.55|15
1644007800000|2022-02-04 20:50:00|24.88|24.8|24.98|24.9|25.16|25.02|24.83|24.75|91
1644008100000|2022-02-04 20:55:00|24.99|24.91|25.27|25.02|25.27|25.14|24.98|24.9|87
1644192900000|2022-02-07 00:15:00|25.72|25.42|25.37|25.07|25.81|25.51|25.34|25.04|0
1644193200000|2022-02-07 00:20:00|25.39|25.09|25.44|25.14|25.44|25.14|25.39|25.09|0
1644193500000|2022-02-07 00:25:00|25.42|25.12|25.42|25.12|25.44|25.14|25.42|25.12|0
1644193800000|2022-02-07 00:30:00|25.44|25.14|25.42|25.12|25.44|25.14|25.42|25.12|0
1644194100000|2022-02-07 00:35:00|25.43|25.13|25.42|25.12|25.44|25.14|25.42|25.12|0
1644194400000|2022-02-07 00:40:00|25.43|25.13|25.44|25.14|25.44|25.14|25.42|25.12|0
1644194700000|2022-02-07 00:45:00|25.47|25.17|25.49|25.19|25.49|25.19|25.47|25.17|0
1644195000000|2022-02-07 00:50:00|25.57|25.27|25.56|25.26|25.58|25.28|25.51|25.21|0
1644195300000|2022-02-07 00:55:00|25.53|25.28|25.22|24.92|25.54|25.35|25.17|24.87|0
1644195600000|2022-02-07 01:00:00|25.24|24.94|25.24|24.94|25.3|25|25.17|24.87|0
1644195900000|2022-02-07 01:05:00|25.27|24.97|25.34|25.04|25.34|25.04|25.21|24.91|0
1644196200000|2022-02-07 01:10:00|25.33|25.03|25.22|24.92|25.34|25.04|25.2|24.9|0
1644196500000|2022-02-07 01:15:00|25.24|24.94|25.24|24.94|25.24|24.94|25.2|24.9|0
1644196800000|2022-02-07 01:20:00|25.26|24.96|25.19|24.89|25.26|24.96|25.19|24.89|0
1644197100000|2022-02-07 01:25:00|25.15|24.85|25.23|24.93|25.23|24.93|25.09|24.79|0
1644197400000|2022-02-07 01:30:00|25.22|24.92|25.24|24.94|25.24|24.94|25.15|24.85|0
1644197700000|2022-02-07 01:35:00|25.22|24.92|25.22|24.92|25.22|24.92|25.21|24.91|0
1644198000000|2022-02-07 01:40:00|25.21|24.91|25.22|24.92|25.23|24.93|25.18|24.88|0
1644198300000|2022-02-07 01:45:00|25.21|24.91|25.23|24.93|25.25|24.95|25.14|24.84|0
1644198600000|2022-02-07 01:50:00|25.16|24.86|25.25|24.95|25.25|24.95|25.16|24.86|0
1644198900000|2022-02-07 01:55:00|25.23|24.93|25.33|25.03|25.33|25.06|25.18|24.88|0
1644199200000|2022-02-07 02:00:00|25.29|24.99|25.26|24.96|25.29|24.99|25.25|24.95|0
1644199500000|2022-02-07 02:05:00|25.25|24.95|25.21|24.91|25.25|24.95|25.15|24.85|0
1644199800000|2022-02-07 02:10:00|25.24|24.94|25.26|24.96|25.3|25|25.24|24.94|0
1644200100000|2022-02-07 02:15:00|25.24|24.94|25.3|25|25.3|25|25.22|24.92|0
1644200400000|2022-02-07 02:20:00|25.24|24.94|25.28|24.98|25.3|25|25.2|24.9|0
1644200700000|2022-02-07 02:25:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|0
1644201000000|2022-02-07 02:30:00|25.34|25.04|25.35|25.05|25.37|25.07|25.3|25|0
1644201300000|2022-02-07 02:35:00|25.37|25.07|25.39|25.09|25.39|25.09|25.35|25.05|0
1644201600000|2022-02-07 02:40:00|25.37|25.07|25.44|25.14|25.47|25.23|25.31|25.07|4
1644202800000|2022-02-07 03:00:00|25.42|25.12|25.41|25.11|25.43|25.13|25.35|25.05|0
1644203100000|2022-02-07 03:05:00|25.34|25.04|25.37|25.12|25.38|25.12|25.34|25.04|0
1644203400000|2022-02-07 03:10:00|25.38|25.13|25.37|25.12|25.38|25.13|25.34|25.04|0
1644203700000|2022-02-07 03:15:00|25.35|25.1|25.35|25.1|25.37|25.12|25.35|25.1|0
1644204000000|2022-02-07 03:20:00|25.26|25.18|25.37|25.07|25.42|25.18|25.26|25.01|3
1644204300000|2022-02-07 03:25:00|25.38|25.08|25.36|25.06|25.38|25.08|25.31|25.01|1
1644204600000|2022-02-07 03:30:00|25.3|25|25.32|25.02|25.35|25.05|25.27|24.97|0
1644204900000|2022-02-07 03:35:00|25.3|25|25.27|24.97|25.3|25|25.27|24.97|0
1644205200000|2022-02-07 03:40:00|25.22|24.92|25.24|24.94|25.27|24.97|25.22|24.92|0
1644205500000|2022-02-07 03:45:00|25.25|24.95|25.24|24.94|25.25|24.95|25.24|24.94|0
1644205800000|2022-02-07 03:50:00|25.21|24.91|25.25|24.95|25.25|24.95|25.2|24.9|0
1644206100000|2022-02-07 03:55:00|25.2|24.9|25.27|24.97|25.27|24.97|25.2|24.9|0
1644206400000|2022-02-07 04:00:00|25.21|24.91|25.27|24.97|25.27|24.97|25.21|24.91|0
1644206700000|2022-02-07 04:05:00|25.26|24.96|25.25|24.95|25.26|24.96|25.18|24.88|0
1644207000000|2022-02-07 04:10:00|25.2|24.9|25.22|24.92|25.24|24.94|25.18|24.88|0
1644207300000|2022-02-07 04:15:00|25.21|24.91|25.19|24.89|25.22|24.92|25.18|24.88|0
1644207600000|2022-02-07 04:20:00|25.18|24.88|25.16|24.86|25.19|24.89|25.12|24.82|0
1644207900000|2022-02-07 04:25:00|25.15|24.85|25.17|24.87|25.18|24.88|25.12|24.82|0
1644208200000|2022-02-07 04:30:00|25.16|24.86|25.14|24.84|25.16|24.86|25.12|24.82|0
1644208500000|2022-02-07 04:35:00|25.09|24.79|25.05|24.75|25.09|24.79|24.98|24.68|0
1644208800000|2022-02-07 04:40:00|25.04|24.74|25.06|24.76|25.08|24.78|24.98|24.68|0
1644209100000|2022-02-07 04:45:00|24.98|24.68|25.05|24.75|25.05|24.75|24.98|24.68|0
1644209400000|2022-02-07 04:50:00|25.03|24.73|25.07|24.77|25.07|24.77|25.01|24.71|0
1644209700000|2022-02-07 04:55:00|25.06|24.76|25.07|24.77|25.07|24.77|25.03|24.73|0
1644210000000|2022-02-07 05:00:00|25.06|24.76|25.09|24.79|25.09|24.79|25.05|24.75|0
1644210300000|2022-02-07 05:05:00|25.05|24.75|25.11|24.81|25.12|24.82|25.04|24.74|0
1644210600000|2022-02-07 05:10:00|25.1|24.8|25.06|24.76|25.1|24.8|25.06|24.76|0
1644210900000|2022-02-07 05:15:00|25.02|24.72|25.05|24.75|25.05|24.75|25.02|24.72|0
1644211200000|2022-02-07 05:20:00|25.04|24.74|25.05|24.8|25.06|24.8|25.04|24.74|0
1644211500000|2022-02-07 05:25:00|24.96|24.88|25.15|24.85|25.15|24.94|24.96|24.73|1
1644211800000|2022-02-07 05:30:00|25.14|24.84|25.11|24.81|25.14|24.84|25.11|24.81|0
1644212100000|2022-02-07 05:35:00|25.08|24.78|25.12|24.82|25.13|24.83|25.08|24.78|0
1644212400000|2022-02-07 05:40:00|25.11|24.81|25.14|24.84|25.18|24.88|25.08|24.78|0
1644212700000|2022-02-07 05:45:00|25.16|24.86|25.12|24.82|25.16|24.86|25.11|24.81|0
1644213000000|2022-02-07 05:50:00|25.14|24.84|25.14|24.84|25.16|24.86|25.14|24.84|0
1644213300000|2022-02-07 05:55:00|25.1|24.8|25.11|24.81|25.16|24.86|25.1|24.8|0
1644213600000|2022-02-07 06:00:00|25.08|24.78|25.08|24.78|25.08|24.78|25.06|24.76|0
1644213900000|2022-02-07 06:05:00|25.04|24.74|25.09|24.79|25.09|24.79|25.01|24.71|0
1644214200000|2022-02-07 06:10:00|25.1|24.8|25.16|24.86|25.18|24.88|25.06|24.76|0
1644214500000|2022-02-07 06:15:00|25.14|24.84|25.19|24.89|25.19|24.89|25.14|24.84|5
1644214800000|2022-02-07 06:20:00|25.17|24.87|25.14|24.84|25.19|24.89|25.13|24.83|0
1644215100000|2022-02-07 06:25:00|25.15|24.85|25.15|24.85|25.19|24.89|25.15|24.85|0
1644215400000|2022-02-07 06:30:00|25.14|24.84|25.16|24.86|25.16|24.86|25.12|24.82|0
1644215700000|2022-02-07 06:35:00|25.18|24.88|25.19|24.89|25.24|24.94|25.17|24.87|0
1644216000000|2022-02-07 06:40:00|25.17|24.87|25.12|24.82|25.19|24.89|25.09|24.79|0
1644216300000|2022-02-07 06:45:00|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|0
1644216900000|2022-02-07 06:55:00|25.08|24.78|25.03|24.73|25.08|24.78|25.01|24.71|0
1644217200000|2022-02-07 07:00:00|25.04|24.74|24.78|24.7|25.04|24.77|24.74|24.61|25
1644217500000|2022-02-07 07:05:00|24.77|24.69|24.75|24.67|24.78|24.7|24.72|24.64|7
1644217800000|2022-02-07 07:10:00|24.76|24.68|24.76|24.68|24.76|24.68|24.72|24.64|60
1644218100000|2022-02-07 07:15:00|24.75|24.67|24.92|24.84|24.94|24.86|24.75|24.67|70
1644218400000|2022-02-07 07:20:00|24.93|24.85|24.89|24.81|24.96|24.88|24.84|24.76|67
1644218700000|2022-02-07 07:25:00|24.86|24.78|24.76|24.68|24.89|24.81|24.76|24.68|54
1644219000000|2022-02-07 07:30:00|24.78|24.7|24.81|24.73|24.86|24.78|24.76|24.68|6
1644219300000|2022-02-07 07:35:00|24.83|24.75|24.76|24.68|24.84|24.76|24.76|24.68|0
1644219600000|2022-02-07 07:40:00|24.74|24.66|24.82|24.74|24.83|24.75|24.74|24.66|0
1644219900000|2022-02-07 07:45:00|24.83|24.75|24.88|24.8|24.94|24.86|24.78|24.7|29
1644220200000|2022-02-07 07:50:00|24.89|24.81|24.91|24.83|24.94|24.86|24.88|24.8|22
1644220500000|2022-02-07 07:55:00|24.9|24.82|24.78|24.7|24.91|24.83|24.78|24.7|11
1644220800000|2022-02-07 08:00:00|24.83|24.75|24.95|24.87|25.01|24.93|24.82|24.74|83
1644221100000|2022-02-07 08:05:00|24.94|24.86|24.96|24.88|25.06|24.98|24.86|24.78|80
1644221400000|2022-02-07 08:10:00|24.91|24.83|25.09|25.01|25.12|25.04|24.81|24.73|156
1644221700000|2022-02-07 08:15:00|25.07|24.99|25.35|25.27|25.35|25.27|25.07|24.99|481
1644222000000|2022-02-07 08:20:00|25.37|25.29|25.46|25.38|25.49|25.41|25.28|25.2|300
1644222300000|2022-02-07 08:25:00|25.47|25.39|25.55|25.47|25.61|25.53|25.37|25.29|391
1644222600000|2022-02-07 08:30:00|25.57|25.49|25.6|25.52|25.66|25.58|25.46|25.38|464
1644222900000|2022-02-07 08:35:00|25.59|25.51|25.44|25.36|25.64|25.56|25.4|25.32|117
1644223200000|2022-02-07 08:40:00|25.46|25.38|25.51|25.43|25.51|25.43|25.4|25.32|17
1644223500000|2022-02-07 08:45:00|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|70
1644223800000|2022-02-07 08:50:00|25.43|25.35|25.36|25.28|25.43|25.35|25.32|25.24|155
1644224100000|2022-02-07 08:55:00|25.37|25.29|25.34|25.26|25.37|25.29|25.31|25.23|26
1644224400000|2022-02-07 09:00:00|25.32|25.24|25.27|25.19|25.4|25.32|25.21|25.13|175
1644224700000|2022-02-07 09:05:00|25.28|25.2|25.33|25.25|25.33|25.25|25.22|25.14|43
1644225000000|2022-02-07 09:10:00|25.37|25.29|25.28|25.2|25.47|25.39|25.27|25.19|133
1644225300000|2022-02-07 09:15:00|25.27|25.19|25.4|25.32|25.4|25.32|25.23|25.15|104
1644225600000|2022-02-07 09:20:00|25.39|25.31|25.46|25.38|25.46|25.38|25.32|25.24|70
1644225900000|2022-02-07 09:25:00|25.45|25.37|25.37|25.29|25.46|25.38|25.35|25.27|111
1644226200000|2022-02-07 09:30:00|25.35|25.27|25.45|25.37|25.45|25.37|25.35|25.27|47
1644226500000|2022-02-07 09:35:00|25.46|25.38|25.41|25.33|25.51|25.43|25.38|25.3|96
1644226800000|2022-02-07 09:40:00|25.43|25.35|25.52|25.44|25.52|25.44|25.4|25.32|13
1644227100000|2022-02-07 09:45:00|25.53|25.45|25.63|25.55|25.64|25.56|25.47|25.39|271
1644227400000|2022-02-07 09:50:00|25.62|25.54|25.61|25.53|25.7|25.62|25.58|25.5|321
1644227700000|2022-02-07 09:55:00|25.59|25.51|25.51|25.43|25.59|25.51|25.46|25.38|133
1644228000000|2022-02-07 10:00:00|25.5|25.42|25.46|25.38|25.51|25.43|25.4|25.32|89
1644228300000|2022-02-07 10:05:00|25.47|25.39|25.51|25.43|25.54|25.46|25.46|25.38|61
1644228600000|2022-02-07 10:10:00|25.52|25.44|25.4|25.32|25.52|25.44|25.38|25.3|70
1644228900000|2022-02-07 10:15:00|25.41|25.33|25.47|25.39|25.47|25.39|25.4|25.32|61
1644229200000|2022-02-07 10:20:00|25.49|25.41|25.54|25.46|25.59|25.51|25.46|25.38|392
1644229500000|2022-02-07 10:25:00|25.56|25.48|25.54|25.46|25.62|25.54|25.47|25.39|301
1644229800000|2022-02-07 10:30:00|25.52|25.44|25.55|25.47|25.59|25.51|25.49|25.41|107
1644230100000|2022-02-07 10:35:00|25.6|25.52|25.55|25.47|25.63|25.55|25.5|25.42|202
1644230400000|2022-02-07 10:40:00|25.57|25.49|25.5|25.42|25.6|25.52|25.5|25.42|236
1644230700000|2022-02-07 10:45:00|25.52|25.44|25.5|25.42|25.55|25.47|25.45|25.37|113
1644231000000|2022-02-07 10:50:00|25.49|25.41|25.55|25.47|25.57|25.49|25.49|25.41|61
1644231300000|2022-02-07 10:55:00|25.58|25.5|25.62|25.54|25.64|25.56|25.55|25.47|131
1644231600000|2022-02-07 11:00:00|25.6|25.52|25.65|25.57|25.71|25.63|25.56|25.48|57
1644231900000|2022-02-07 11:05:00|25.67|25.59|25.7|25.62|25.72|25.64|25.62|25.54|252
1644232200000|2022-02-07 11:10:00|25.71|25.63|25.64|25.56|25.76|25.68|25.59|25.51|165
1644232500000|2022-02-07 11:15:00|25.65|25.57|25.6|25.52|25.65|25.57|25.59|25.51|40
1644232800000|2022-02-07 11:20:00|25.62|25.54|25.57|25.49|25.64|25.56|25.54|25.46|54
1644233100000|2022-02-07 11:25:00|25.55|25.47|25.5|25.42|25.55|25.47|25.44|25.36|140
1644233400000|2022-02-07 11:30:00|25.49|25.41|25.45|25.37|25.55|25.47|25.45|25.37|225
1644233700000|2022-02-07 11:35:00|25.4|25.32|25.45|25.37|25.45|25.37|25.4|25.32|55
1644234000000|2022-02-07 11:40:00|25.46|25.38|25.52|25.44|25.52|25.44|25.45|25.37|44
1644234300000|2022-02-07 11:45:00|25.5|25.42|25.47|25.39|25.52|25.44|25.45|25.37|252
1644234600000|2022-02-07 11:50:00|25.46|25.38|25.47|25.39|25.52|25.44|25.45|25.37|78
1644234900000|2022-02-07 11:55:00|25.48|25.4|25.45|25.37|25.52|25.44|25.4|25.32|95
1644235200000|2022-02-07 12:00:00|25.43|25.35|25.34|25.26|25.44|25.36|25.33|25.25|72
1644235500000|2022-02-07 12:05:00|25.33|25.25|25.28|25.2|25.33|25.25|25.26|25.18|132
1644235800000|2022-02-07 12:10:00|25.26|25.18|25.19|25.11|25.26|25.18|25.16|25.08|186
1644236100000|2022-02-07 12:15:00|25.18|25.1|25.18|25.1|25.18|25.1|25.11|25.03|78
1644236400000|2022-02-07 12:20:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|58
1644236700000|2022-02-07 12:25:00|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|109
1644237000000|2022-02-07 12:30:00|25.13|25.05|25.13|25.05|25.16|25.08|25.1|25.02|137
1644237300000|2022-02-07 12:35:00|25.11|25.03|25.15|25.07|25.16|25.08|25.1|25.02|141
1644237600000|2022-02-07 12:40:00|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|68
1644237900000|2022-02-07 12:45:00|25.13|25.05|25.1|25.02|25.16|25.08|25.1|25.02|65
1644238200000|2022-02-07 12:50:00|25.06|24.98|25.11|25.03|25.11|25.03|25.05|24.97|76
1644238500000|2022-02-07 12:55:00|25.1|25.02|25.1|25.02|25.15|25.07|25.06|24.98|25
1644238800000|2022-02-07 13:00:00|25.11|25.03|25.04|24.96|25.15|25.07|25.04|24.96|53
1644239100000|2022-02-07 13:05:00|25.03|24.95|24.94|24.86|25.04|24.96|24.92|24.84|85
1644239400000|2022-02-07 13:10:00|24.93|24.85|24.91|24.83|24.94|24.86|24.87|24.79|316
1644239700000|2022-02-07 13:15:00|24.89|24.81|24.87|24.79|24.92|24.84|24.87|24.79|210
1644240000000|2022-02-07 13:20:00|24.86|24.78|24.87|24.79|24.91|24.83|24.81|24.73|180
1644240300000|2022-02-07 13:25:00|24.86|24.78|24.91|24.83|24.96|24.88|24.86|24.78|72
1644240600000|2022-02-07 13:30:00|24.93|24.85|25.04|24.96|25.04|24.96|24.91|24.83|204
1644240900000|2022-02-07 13:35:00|25.09|25.01|25|24.92|25.09|25.01|25|24.92|200
1644241200000|2022-02-07 13:40:00|25.03|24.95|25|24.92|25.05|24.97|24.99|24.91|90
1644241500000|2022-02-07 13:45:00|25.01|24.93|24.95|24.87|25.05|24.97|24.95|24.87|75
1644241800000|2022-02-07 13:50:00|24.97|24.89|25|24.92|25.03|24.95|24.95|24.87|88
1644242100000|2022-02-07 13:55:00|24.99|24.91|24.94|24.86|24.99|24.91|24.92|24.84|122
1644242400000|2022-02-07 14:00:00|24.92|24.84|24.93|24.85|24.94|24.86|24.89|24.81|92
1644242700000|2022-02-07 14:05:00|24.92|24.84|24.87|24.79|24.93|24.85|24.87|24.79|71
1644243000000|2022-02-07 14:10:00|24.91|24.83|24.92|24.84|24.92|24.84|24.87|24.79|175
1644243300000|2022-02-07 14:15:00|24.95|24.87|24.92|24.84|24.95|24.87|24.87|24.79|374
1644243600000|2022-02-07 14:20:00|24.91|24.83|24.87|24.79|24.91|24.83|24.86|24.78|139
1644243900000|2022-02-07 14:25:00|24.89|24.81|24.92|24.84|24.92|24.84|24.87|24.79|166
1644244200000|2022-02-07 14:30:00|24.87|24.79|24.99|24.91|24.99|24.91|24.79|24.71|667
1644244500000|2022-02-07 14:35:00|24.97|24.89|24.82|24.74|24.99|24.91|24.81|24.73|382
1644244800000|2022-02-07 14:40:00|24.84|24.76|24.82|24.74|24.92|24.84|24.76|24.68|341
1644245100000|2022-02-07 14:45:00|24.84|24.76|24.94|24.86|24.99|24.91|24.77|24.69|406
1644245400000|2022-02-07 14:50:00|24.95|24.87|24.72|24.64|24.95|24.87|24.72|24.64|194
1644245700000|2022-02-07 14:55:00|24.74|24.66|24.77|24.69|24.87|24.79|24.71|24.63|324
1644246000000|2022-02-07 15:00:00|24.76|24.68|24.84|24.76|24.92|24.84|24.71|24.63|343
1644246300000|2022-02-07 15:05:00|24.86|24.78|24.78|24.7|24.86|24.78|24.73|24.65|239
1644246600000|2022-02-07 15:10:00|24.75|24.67|25.02|24.94|25.02|24.94|24.75|24.67|350
1644246900000|2022-02-07 15:15:00|25.01|24.93|25.02|24.94|25.04|24.96|24.96|24.88|282
1644247200000|2022-02-07 15:20:00|25.05|24.97|24.85|24.77|25.07|24.99|24.83|24.75|160
1644247500000|2022-02-07 15:25:00|24.87|24.79|24.78|24.7|24.9|24.82|24.76|24.68|109
1644247800000|2022-02-07 15:30:00|24.77|24.69|24.58|24.5|24.79|24.71|24.58|24.5|705
1644248100000|2022-02-07 15:35:00|24.57|24.49|24.67|24.59|24.67|24.59|24.57|24.49|252
1644248400000|2022-02-07 15:40:00|24.65|24.57|24.73|24.65|24.8|24.72|24.62|24.54|382
1644248700000|2022-02-07 15:45:00|24.72|24.64|24.7|24.62|24.75|24.67|24.63|24.55|493
1644249000000|2022-02-07 15:50:00|24.65|24.57|24.65|24.57|24.75|24.67|24.54|24.46|300
1644249300000|2022-02-07 15:55:00|24.66|24.58|24.5|24.42|24.66|24.58|24.5|24.42|267
1644249600000|2022-02-07 16:00:00|24.51|24.43|24.51|24.43|24.56|24.48|24.4|24.32|441
1644249900000|2022-02-07 16:05:00|24.5|24.42|24.61|24.53|24.63|24.55|24.46|24.38|304
1644250200000|2022-02-07 16:10:00|24.63|24.55|24.55|24.47|24.63|24.55|24.52|24.44|515
1644250500000|2022-02-07 16:15:00|24.53|24.45|24.53|24.45|24.61|24.53|24.5|24.42|375
1644250800000|2022-02-07 16:20:00|24.55|24.47|24.68|24.6|24.7|24.62|24.52|24.44|397
1644251100000|2022-02-07 16:25:00|24.67|24.59|24.47|24.39|24.67|24.59|24.41|24.33|2015
1644251400000|2022-02-07 16:30:00|24.48|24.4|24.57|24.49|24.58|24.5|24.38|24.3|507
1644251700000|2022-02-07 16:35:00|24.56|24.48|24.71|24.63|24.76|24.68|24.46|24.38|171
1644252000000|2022-02-07 16:40:00|24.72|24.64|24.82|24.74|24.83|24.75|24.66|24.58|153
1644252300000|2022-02-07 16:45:00|24.81|24.73|24.76|24.68|24.87|24.79|24.72|24.64|50
1644252600000|2022-02-07 16:50:00|24.74|24.66|24.71|24.63|24.82|24.74|24.69|24.61|47
1644252900000|2022-02-07 16:55:00|24.72|24.64|24.58|24.5|24.76|24.68|24.55|24.47|16
1644253200000|2022-02-07 17:00:00|24.6|24.52|24.57|24.49|24.71|24.63|24.55|24.47|78
1644253500000|2022-02-07 17:05:00|24.59|24.51|24.72|24.64|24.75|24.67|24.59|24.51|21
1644253800000|2022-02-07 17:10:00|24.7|24.62|24.67|24.59|24.75|24.67|24.64|24.56|15
1644254100000|2022-02-07 17:15:00|24.69|24.61|24.6|24.52|24.7|24.62|24.59|24.51|30
1644254400000|2022-02-07 17:20:00|24.62|24.54|24.55|24.47|24.65|24.57|24.5|24.42|31
1644254700000|2022-02-07 17:25:00|24.57|24.49|24.74|24.66|24.77|24.69|24.57|24.49|22
1644255000000|2022-02-07 17:30:00|24.76|24.68|24.64|24.56|24.82|24.74|24.61|24.53|22
1644255300000|2022-02-07 17:35:00|24.66|24.58|24.77|24.69|24.84|24.76|24.59|24.51|41
1644255600000|2022-02-07 17:40:00|24.76|24.68|24.67|24.59|24.77|24.69|24.64|24.56|6
1644255900000|2022-02-07 17:45:00|24.69|24.61|24.62|24.54|24.72|24.64|24.57|24.49|46
1644256200000|2022-02-07 17:50:00|24.61|24.53|24.64|24.56|24.67|24.59|24.57|24.49|3
1644256500000|2022-02-07 17:55:00|24.62|24.54|24.61|24.53|24.66|24.58|24.56|24.48|13
1644256800000|2022-02-07 18:00:00|24.63|24.55|24.55|24.47|24.66|24.58|24.5|24.42|40
1644257100000|2022-02-07 18:05:00|24.54|24.46|24.49|24.41|24.57|24.49|24.49|24.41|37
1644257400000|2022-02-07 18:10:00|24.51|24.43|24.44|24.36|24.52|24.44|24.42|24.34|500
1644257700000|2022-02-07 18:15:00|24.47|24.39|24.44|24.36|24.5|24.42|24.41|24.33|22
1644258000000|2022-02-07 18:20:00|24.41|24.33|24.42|24.34|24.45|24.37|24.37|24.29|37
1644258300000|2022-02-07 18:25:00|24.4|24.32|24.37|24.29|24.44|24.36|24.34|24.26|5
1644258600000|2022-02-07 18:30:00|24.35|24.27|24.37|24.29|24.39|24.31|24.34|24.26|3
1644258900000|2022-02-07 18:35:00|24.39|24.31|24.33|24.25|24.39|24.31|24.31|24.23|3
1644259200000|2022-02-07 18:40:00|24.34|24.26|24.33|24.25|24.36|24.28|24.31|24.23|0
1644259500000|2022-02-07 18:45:00|24.32|24.24|24.41|24.33|24.44|24.36|24.27|24.19|6
1644259800000|2022-02-07 18:50:00|24.42|24.34|24.42|24.34|24.44|24.36|24.36|24.28|1
1644260100000|2022-02-07 18:55:00|24.41|24.33|24.26|24.18|24.42|24.34|24.24|24.16|21
1644260400000|2022-02-07 19:00:00|24.28|24.2|24.24|24.16|24.31|24.23|24.24|24.16|0
1644260700000|2022-02-07 19:05:00|24.26|24.18|24.34|24.26|24.34|24.26|24.26|24.18|1
1644261000000|2022-02-07 19:10:00|24.33|24.25|24.34|24.26|24.34|24.26|24.29|24.21|3
1644261300000|2022-02-07 19:15:00|24.33|24.25|24.27|24.19|24.34|24.26|24.23|24.15|13
1644261600000|2022-02-07 19:20:00|24.29|24.21|24.31|24.23|24.36|24.28|24.23|24.15|5
1644261900000|2022-02-07 19:25:00|24.3|24.22|24.18|24.1|24.34|24.26|24.18|24.1|7
1644262200000|2022-02-07 19:30:00|24.2|24.12|24.2|24.12|24.25|24.17|24.17|24.09|2
1644262500000|2022-02-07 19:35:00|24.19|24.11|24.23|24.15|24.26|24.18|24.13|24.05|5
1644262800000|2022-02-07 19:40:00|24.24|24.16|24.17|24.09|24.27|24.19|24.14|24.06|7
1644263100000|2022-02-07 19:45:00|24.16|24.08|24.23|24.15|24.24|24.16|24.16|24.08|20
1644263400000|2022-02-07 19:50:00|24.22|24.14|24.22|24.14|24.29|24.21|24.2|24.12|17
1644263700000|2022-02-07 19:55:00|24.23|24.15|24.22|24.14|24.26|24.18|24.17|24.09|6
1644264000000|2022-02-07 20:00:00|24.23|24.15|24.17|24.09|24.32|24.24|24.17|24.09|8
1644264300000|2022-02-07 20:05:00|24.14|24.06|24.16|24.08|24.27|24.19|24.12|24.04|7
1644264600000|2022-02-07 20:10:00|24.19|24.11|24.06|23.98|24.19|24.11|24.06|23.98|12
1644264900000|2022-02-07 20:15:00|24.07|23.99|24.11|24.03|24.11|24.03|24.06|23.98|0
1644265200000|2022-02-07 20:20:00|24.13|24.05|24.2|24.12|24.29|24.21|24.13|24.05|101
1644265500000|2022-02-07 20:25:00|24.22|24.14|24.31|24.23|24.36|24.28|24.18|24.1|2
1644265800000|2022-02-07 20:30:00|24.3|24.22|24.26|24.18|24.31|24.23|24.15|24.07|7
1644266100000|2022-02-07 20:35:00|24.28|24.2|24.44|24.36|24.49|24.41|24.2|24.12|11
1644266400000|2022-02-07 20:40:00|24.46|24.38|24.48|24.4|24.48|24.4|24.41|24.33|16
1644266700000|2022-02-07 20:45:00|24.49|24.41|24.64|24.56|24.66|24.58|24.49|24.41|107
1644267000000|2022-02-07 20:50:00|24.61|24.53|24.73|24.65|24.8|24.72|24.46|24.38|123
1644267300000|2022-02-07 20:55:00|24.72|24.64|24.7|24.4|24.79|24.7|24.61|24.4|129
1644267600000|2022-02-07 21:00:00|24.72|24.42|24.72|24.42|24.72|24.42|24.72|24.42|0
1644279300000|2022-02-08 00:15:00|24.48|24.18|24.37|24.07|24.48|24.18|24.34|24.04|0
1644279600000|2022-02-08 00:20:00|24.34|24.04|24.38|24.08|24.38|24.08|24.33|24.03|0
1644279900000|2022-02-08 00:25:00|24.39|24.09|24.39|24.09|24.39|24.09|24.37|24.07|0
1644280200000|2022-02-08 00:30:00|24.37|24.07|24.36|24.06|24.37|24.07|24.33|24.03|0
1644280500000|2022-02-08 00:35:00|24.35|24.05|24.36|24.06|24.38|24.08|24.33|24.03|0
1644280800000|2022-02-08 00:40:00|24.37|24.07|24.36|24.06|24.38|24.08|24.36|24.06|0
1644281100000|2022-02-08 00:45:00|24.35|24.05|24.33|24.03|24.36|24.06|24.33|24.03|0
1644281400000|2022-02-08 00:50:00|24.34|24.04|24.34|24.04|24.36|24.06|24.33|24.03|0
1644281700000|2022-02-08 00:55:00|24.36|24.06|24.34|24.04|24.36|24.06|24.33|24.03|0
1644282000000|2022-02-08 01:00:00|24.35|24.05|24.38|24.08|24.38|24.08|24.34|24.04|0
1644282300000|2022-02-08 01:05:00|24.37|24.07|24.38|24.08|24.38|24.08|24.35|24.05|0
1644282600000|2022-02-08 01:10:00|24.39|24.09|24.38|24.08|24.39|24.09|24.37|24.07|0
1644282900000|2022-02-08 01:15:00|24.36|24.06|24.35|24.05|24.38|24.08|24.35|24.05|0
1644283200000|2022-02-08 01:20:00|24.36|24.06|24.38|24.08|24.38|24.08|24.35|24.05|0
1644283500000|2022-02-08 01:25:00|24.4|24.1|24.4|24.1|24.41|24.11|24.4|24.1|1
1644283800000|2022-02-08 01:30:00|24.41|24.11|24.43|24.13|24.43|24.13|24.41|24.11|0
1644284100000|2022-02-08 01:35:00|24.41|24.11|24.38|24.08|24.41|24.11|24.37|24.07|0
1644284400000|2022-02-08 01:40:00|24.37|24.07|24.38|24.08|24.4|24.1|24.37|24.07|0
1644284700000|2022-02-08 01:45:00|24.4|24.1|24.41|24.11|24.41|24.11|24.4|24.1|0
1644285000000|2022-02-08 01:50:00|24.44|24.16|24.47|24.17|24.49|24.19|24.44|24.14|1
1644285300000|2022-02-08 01:55:00|24.49|24.19|24.47|24.17|24.49|24.19|24.47|24.17|0
1644285600000|2022-02-08 02:00:00|24.46|24.16|24.49|24.19|24.49|24.19|24.44|24.14|0
1644285900000|2022-02-08 02:05:00|24.53|24.23|24.49|24.19|24.53|24.23|24.49|24.19|0
1644286200000|2022-02-08 02:10:00|24.51|24.21|24.51|24.21|24.53|24.23|24.51|24.21|0
1644286500000|2022-02-08 02:15:00|24.5|24.2|24.54|24.24|24.54|24.24|24.5|24.2|0
1644286800000|2022-02-08 02:20:00|24.56|24.26|24.45|24.15|24.56|24.26|24.45|24.15|0
1644287400000|2022-02-08 02:30:00|24.46|24.16|24.45|24.15|24.47|24.17|24.45|24.15|0
1644288000000|2022-02-08 02:40:00|24.41|24.16|24.41|24.16|24.45|24.16|24.41|24.15|0
1644288300000|2022-02-08 02:45:00|24.4|24.15|24.41|24.16|24.41|24.16|24.4|24.15|0
1644288600000|2022-02-08 02:50:00|24.4|24.15|24.4|24.15|24.41|24.16|24.4|24.15|0
1644288900000|2022-02-08 02:55:00|24.43|24.13|24.39|24.14|24.43|24.15|24.39|24.13|0
1644289200000|2022-02-08 03:00:00|24.4|24.15|24.41|24.16|24.41|24.16|24.39|24.14|0
1644289500000|2022-02-08 03:05:00|24.4|24.15|24.41|24.16|24.41|24.16|24.4|24.15|0
1644289800000|2022-02-08 03:10:00|24.45|24.15|24.45|24.15|24.45|24.16|24.41|24.15|0
1644290100000|2022-02-08 03:15:00|24.41|24.16|24.43|24.13|24.45|24.16|24.4|24.13|0
1644290400000|2022-02-08 03:20:00|24.4|24.15|24.4|24.15|24.45|24.16|24.4|24.13|0
1644290700000|2022-02-08 03:25:00|24.39|24.14|24.39|24.14|24.4|24.15|24.39|24.14|0
1644291000000|2022-02-08 03:30:00|24.4|24.15|24.39|24.14|24.4|24.15|24.39|24.14|0
1644291300000|2022-02-08 03:35:00|24.3|24.22|24.35|24.05|24.35|24.22|24.3|24.05|20
1644291600000|2022-02-08 03:40:00|24.37|24.07|24.38|24.08|24.38|24.08|24.37|24.07|0
1644291900000|2022-02-08 03:45:00|24.42|24.12|24.38|24.08|24.43|24.13|24.38|24.08|0
1644292200000|2022-02-08 03:50:00|24.4|24.1|24.4|24.1|24.4|24.1|24.38|24.08|0
1644292500000|2022-02-08 03:55:00|24.38|24.08|24.4|24.1|24.4|24.1|24.38|24.08|0
1644292800000|2022-02-08 04:00:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644293100000|2022-02-08 04:05:00|24.4|24.1|24.38|24.08|24.4|24.1|24.38|24.08|0
1644293400000|2022-02-08 04:10:00|24.4|24.1|24.38|24.08|24.4|24.1|24.38|24.08|0
1644293700000|2022-02-08 04:15:00|24.4|24.1|24.4|24.1|24.4|24.1|24.38|24.08|0
1644294000000|2022-02-08 04:20:00|24.38|24.08|24.41|24.11|24.41|24.11|24.38|24.08|0
1644294300000|2022-02-08 04:25:00|24.4|24.1|24.4|24.1|24.41|24.11|24.38|24.08|0
1644294600000|2022-02-08 04:30:00|24.41|24.11|24.4|24.1|24.41|24.11|24.4|24.1|0
1644295200000|2022-02-08 04:40:00|24.38|24.08|24.4|24.1|24.4|24.1|24.38|24.08|0
1644295500000|2022-02-08 04:45:00|24.38|24.08|24.38|24.08|24.38|24.08|24.38|24.08|0
1644295800000|2022-02-08 04:50:00|24.4|24.1|24.38|24.08|24.42|24.12|24.38|24.08|0
1644296100000|2022-02-08 04:55:00|24.4|24.1|24.38|24.08|24.41|24.11|24.38|24.08|0
1644296400000|2022-02-08 05:00:00|24.4|24.1|24.39|24.09|24.41|24.11|24.38|24.08|0
1644296700000|2022-02-08 05:05:00|24.38|24.08|24.38|24.08|24.39|24.09|24.38|24.08|0
1644297000000|2022-02-08 05:10:00|24.39|24.09|24.38|24.08|24.39|24.09|24.38|24.08|0
1644297300000|2022-02-08 05:15:00|24.39|24.09|24.39|24.09|24.43|24.13|24.38|24.08|0
1644297600000|2022-02-08 05:20:00|24.38|24.08|24.42|24.12|24.42|24.12|24.38|24.08|0
1644297900000|2022-02-08 05:25:00|24.4|24.1|24.42|24.12|24.42|24.12|24.4|24.1|0
1644298200000|2022-02-08 05:30:00|24.43|24.13|24.42|24.12|24.43|24.13|24.41|24.11|0
1644298500000|2022-02-08 05:35:00|24.43|24.13|24.48|24.18|24.48|24.18|24.43|24.13|0
1644298800000|2022-02-08 05:40:00|24.47|24.17|24.48|24.18|24.48|24.18|24.47|24.17|0
1644299100000|2022-02-08 05:45:00|24.47|24.17|24.49|24.19|24.5|24.2|24.47|24.17|0
1644299400000|2022-02-08 05:50:00|24.47|24.17|24.54|24.24|24.54|24.24|24.45|24.15|0
1644299700000|2022-02-08 05:55:00|24.53|24.23|24.49|24.19|24.53|24.23|24.48|24.18|0
1644300000000|2022-02-08 06:00:00|24.51|24.21|24.48|24.18|24.53|24.23|24.48|24.18|0
1644300300000|2022-02-08 06:05:00|24.44|24.14|24.44|24.14|24.45|24.15|24.43|24.13|0
1644300600000|2022-02-08 06:10:00|24.43|24.13|24.43|24.13|24.43|24.13|24.42|24.12|0
1644300900000|2022-02-08 06:15:00|24.42|24.12|24.43|24.13|24.43|24.13|24.42|24.12|0
1644301200000|2022-02-08 06:20:00|24.42|24.12|24.42|24.12|24.42|24.12|24.4|24.1|0
1644301500000|2022-02-08 06:25:00|24.4|24.1|24.39|24.09|24.4|24.1|24.39|24.09|0
1644301800000|2022-02-08 06:30:00|24.4|24.1|24.4|24.1|24.4|24.1|24.39|24.09|0
1644302100000|2022-02-08 06:35:00|24.39|24.09|24.36|24.06|24.4|24.1|24.36|24.06|0
1644302400000|2022-02-08 06:40:00|24.39|24.09|24.36|24.06|24.39|24.09|24.36|24.06|0
1644302700000|2022-02-08 06:45:00|24.34|24.04|24.35|24.05|24.35|24.05|24.33|24.03|0
1644303000000|2022-02-08 06:50:00|24.36|24.06|24.28|24.03|24.36|24.12|24.17|24.01|143
1644303300000|2022-02-08 06:55:00|24.18|24.1|24.2|24.12|24.28|24.12|24.17|24.01|20
1644303600000|2022-02-08 07:00:00|24.22|24.14|24.39|24.14|24.39|24.23|24.2|24.05|41
1644303900000|2022-02-08 07:05:00|24.3|24.22|24.22|24.14|24.4|24.22|24.22|24.1|3
1644304200000|2022-02-08 07:10:00|24.21|24.13|24.03|23.95|24.21|24.13|24.03|23.95|47
1644304500000|2022-02-08 07:15:00|24.04|23.96|24.09|24.01|24.09|24.01|24.04|23.96|11
1644304800000|2022-02-08 07:20:00|24.15|24.07|24.24|24.16|24.24|24.16|24.09|24.01|30
1644305100000|2022-02-08 07:25:00|24.25|24.17|24.28|24.2|24.31|24.23|24.24|24.16|52
1644305400000|2022-02-08 07:30:00|24.29|24.21|24.35|24.27|24.38|24.3|24.28|24.2|26
1644305700000|2022-02-08 07:35:00|24.36|24.28|24.41|24.33|24.43|24.35|24.35|24.27|50
1644306000000|2022-02-08 07:40:00|24.39|24.31|24.41|24.33|24.44|24.36|24.39|24.31|1
1644306300000|2022-02-08 07:45:00|24.4|24.32|24.44|24.36|24.48|24.4|24.38|24.3|58
1644306600000|2022-02-08 07:50:00|24.43|24.35|24.39|24.31|24.43|24.35|24.39|24.31|9
1644306900000|2022-02-08 07:55:00|24.41|24.33|24.41|24.33|24.41|24.33|24.36|24.28|54
1644307200000|2022-02-08 08:00:00|24.36|24.28|24.34|24.26|24.46|24.38|24.27|24.19|271
1644307500000|2022-02-08 08:05:00|24.36|24.28|24.36|24.28|24.41|24.33|24.31|24.23|219
1644307800000|2022-02-08 08:10:00|24.35|24.27|24.19|24.11|24.36|24.28|24.18|24.1|128
1644308100000|2022-02-08 08:15:00|24.18|24.1|24.16|24.08|24.23|24.15|24.14|24.06|648
1644308400000|2022-02-08 08:20:00|24.14|24.06|24.02|23.94|24.14|24.06|23.98|23.9|398
1644308700000|2022-02-08 08:25:00|24.04|23.96|23.93|23.85|24.05|23.97|23.93|23.85|181
1644309000000|2022-02-08 08:30:00|23.94|23.86|24|23.92|24.04|23.96|23.92|23.84|416
1644309300000|2022-02-08 08:35:00|24.04|23.96|24.05|23.97|24.1|24.02|23.92|23.84|161
1644309600000|2022-02-08 08:40:00|24.04|23.96|24.09|24.01|24.1|24.02|23.99|23.91|228
1644309900000|2022-02-08 08:45:00|24.1|24.02|23.94|23.86|24.1|24.02|23.93|23.85|43
1644310200000|2022-02-08 08:50:00|23.95|23.87|24.02|23.94|24.07|23.99|23.94|23.86|55
1644310500000|2022-02-08 08:55:00|24.04|23.96|24.08|24|24.11|24.03|23.99|23.91|152
1644310800000|2022-02-08 09:00:00|24.09|24.01|24|23.92|24.11|24.03|24|23.92|299
1644311100000|2022-02-08 09:05:00|24.01|23.93|23.95|23.87|24.06|23.98|23.95|23.87|29
1644311400000|2022-02-08 09:10:00|24|23.92|23.95|23.87|24|23.92|23.94|23.86|1462
1644311700000|2022-02-08 09:15:00|23.94|23.86|23.94|23.86|23.97|23.89|23.89|23.81|82
1644312000000|2022-02-08 09:20:00|23.91|23.83|23.99|23.91|23.99|23.91|23.89|23.81|36
1644312300000|2022-02-08 09:25:00|23.97|23.89|24.03|23.95|24.04|23.96|23.97|23.89|89
1644312600000|2022-02-08 09:30:00|24.04|23.96|24.04|23.96|24.05|23.97|24|23.92|106
1644312900000|2022-02-08 09:35:00|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|96
1644313200000|2022-02-08 09:40:00|24.03|23.95|24.08|24|24.1|24.02|24.02|23.94|40
1644313500000|2022-02-08 09:45:00|24.07|23.99|24.04|23.96|24.09|24.01|24.02|23.94|121
1644313800000|2022-02-08 09:50:00|24.06|23.98|24.1|24.02|24.15|24.07|23.91|23.83|206
1644314100000|2022-02-08 09:55:00|24.12|24.04|24.29|24.21|24.32|24.24|24.12|24.04|484
1644314400000|2022-02-08 10:00:00|24.32|24.24|24.44|24.36|24.45|24.37|24.32|24.24|267
1644314700000|2022-02-08 10:05:00|24.42|24.34|24.4|24.32|24.45|24.37|24.39|24.31|122
1644315000000|2022-02-08 10:10:00|24.42|24.34|24.45|24.37|24.45|24.37|24.39|24.31|106
1644315300000|2022-02-08 10:15:00|24.47|24.39|24.53|24.45|24.6|24.52|24.47|24.39|157
1644315600000|2022-02-08 10:20:00|24.55|24.47|24.54|24.46|24.56|24.48|24.48|24.4|196
1644315900000|2022-02-08 10:25:00|24.52|24.44|24.45|24.37|24.52|24.44|24.39|24.31|226
1644316200000|2022-02-08 10:30:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|83
1644316500000|2022-02-08 10:35:00|24.38|24.3|24.38|24.3|24.42|24.34|24.34|24.26|109
1644316800000|2022-02-08 10:40:00|24.39|24.31|24.34|24.26|24.39|24.31|24.33|24.25|70
1644317100000|2022-02-08 10:45:00|24.33|24.25|24.29|24.21|24.34|24.26|24.28|24.2|10
1644317400000|2022-02-08 10:50:00|24.28|24.2|24.4|24.32|24.4|24.32|24.26|24.18|27
1644317700000|2022-02-08 10:55:00|24.39|24.31|24.45|24.37|24.45|24.37|24.35|24.27|90
1644318000000|2022-02-08 11:00:00|24.43|24.35|24.42|24.34|24.55|24.47|24.41|24.33|217
1644318300000|2022-02-08 11:05:00|24.41|24.33|24.47|24.39|24.52|24.44|24.4|24.32|280
1644318600000|2022-02-08 11:10:00|24.49|24.41|24.51|24.43|24.52|24.44|24.47|24.39|73
1644318900000|2022-02-08 11:15:00|24.49|24.41|24.52|24.44|24.56|24.48|24.45|24.37|67
1644319200000|2022-02-08 11:20:00|24.51|24.43|24.56|24.48|24.6|24.52|24.46|24.38|238
1644319500000|2022-02-08 11:25:00|24.58|24.5|24.56|24.48|24.61|24.53|24.55|24.47|169
1644319800000|2022-02-08 11:30:00|24.55|24.47|24.55|24.47|24.56|24.48|24.5|24.42|34
1644320100000|2022-02-08 11:35:00|24.54|24.46|24.66|24.58|24.69|24.61|24.53|24.45|115
1644320400000|2022-02-08 11:40:00|24.64|24.56|24.61|24.53|24.66|24.58|24.55|24.47|31
1644320700000|2022-02-08 11:45:00|24.63|24.55|24.67|24.59|24.72|24.64|24.61|24.53|182
1644321000000|2022-02-08 11:50:00|24.66|24.58|24.63|24.55|24.67|24.59|24.61|24.53|359
1644321300000|2022-02-08 11:55:00|24.61|24.53|24.6|24.52|24.68|24.6|24.6|24.52|20
1644321600000|2022-02-08 12:00:00|24.62|24.54|24.66|24.58|24.66|24.58|24.6|24.52|156
1644321900000|2022-02-08 12:05:00|24.68|24.6|24.6|24.52|24.68|24.6|24.6|24.52|16
1644322200000|2022-02-08 12:10:00|24.62|24.54|24.53|24.45|24.63|24.55|24.53|24.45|11
1644322500000|2022-02-08 12:15:00|24.58|24.5|24.6|24.52|24.71|24.63|24.53|24.45|168
1644322800000|2022-02-08 12:20:00|24.61|24.53|24.66|24.58|24.71|24.63|24.6|24.52|38
1644323100000|2022-02-08 12:25:00|24.68|24.6|24.6|24.52|24.71|24.63|24.59|24.51|125
1644323400000|2022-02-08 12:30:00|24.62|24.54|24.61|24.53|24.63|24.55|24.52|24.44|81
1644323700000|2022-02-08 12:35:00|24.6|24.52|24.65|24.57|24.68|24.6|24.6|24.52|157
1644324000000|2022-02-08 12:40:00|24.66|24.58|24.69|24.61|24.71|24.63|24.66|24.58|68
1644324300000|2022-02-08 12:45:00|24.71|24.63|24.65|24.57|24.72|24.64|24.61|24.53|41
1644324600000|2022-02-08 12:50:00|24.63|24.55|24.66|24.58|24.71|24.63|24.61|24.53|20
1644324900000|2022-02-08 12:55:00|24.63|24.55|24.56|24.48|24.66|24.58|24.55|24.47|85
1644325200000|2022-02-08 13:00:00|24.55|24.47|24.48|24.4|24.58|24.5|24.43|24.35|149
1644325500000|2022-02-08 13:05:00|24.47|24.39|24.47|24.39|24.47|24.39|24.4|24.32|88
1644325800000|2022-02-08 13:10:00|24.46|24.38|24.41|24.33|24.47|24.39|24.41|24.33|54
1644326100000|2022-02-08 13:15:00|24.42|24.34|24.41|24.33|24.46|24.38|24.41|24.33|36
1644326400000|2022-02-08 13:20:00|24.39|24.31|24.42|24.34|24.44|24.36|24.36|24.28|176
1644326700000|2022-02-08 13:25:00|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|20
1644327000000|2022-02-08 13:30:00|24.41|24.33|24.41|24.33|24.47|24.39|24.41|24.33|243
1644327300000|2022-02-08 13:35:00|24.42|24.34|24.52|24.44|24.52|24.44|24.41|24.33|49
1644327600000|2022-02-08 13:40:00|24.53|24.45|24.54|24.46|24.54|24.46|24.49|24.41|33
1644327900000|2022-02-08 13:45:00|24.52|24.44|24.59|24.51|24.59|24.51|24.52|24.44|34
1644328200000|2022-02-08 13:50:00|24.6|24.52|24.6|24.52|24.64|24.56|24.54|24.46|92
1644328500000|2022-02-08 13:55:00|24.59|24.51|24.54|24.46|24.6|24.52|24.54|24.46|211
1644328800000|2022-02-08 14:00:00|24.55|24.47|24.49|24.41|24.55|24.47|24.47|24.39|80
1644329100000|2022-02-08 14:05:00|24.5|24.42|24.52|24.44|24.52|24.44|24.49|24.41|21
1644329400000|2022-02-08 14:10:00|24.51|24.43|24.58|24.5|24.58|24.5|24.47|24.39|242
1644329700000|2022-02-08 14:15:00|24.59|24.51|24.59|24.51|24.6|24.52|24.54|24.46|356
1644330000000|2022-02-08 14:20:00|24.58|24.5|24.59|24.51|24.64|24.56|24.54|24.46|72
1644330300000|2022-02-08 14:25:00|24.6|24.52|24.57|24.49|24.6|24.52|24.52|24.44|65
1644330600000|2022-02-08 14:30:00|24.53|24.45|24.57|24.49|24.59|24.51|24.43|24.35|261
1644330900000|2022-02-08 14:35:00|24.55|24.47|24.5|24.42|24.57|24.49|24.46|24.38|277
1644331200000|2022-02-08 14:40:00|24.48|24.4|24.57|24.49|24.59|24.51|24.45|24.37|350
1644331500000|2022-02-08 14:45:00|24.54|24.46|24.52|24.44|24.56|24.48|24.41|24.33|192
1644331800000|2022-02-08 14:50:00|24.51|24.43|24.63|24.55|24.64|24.56|24.49|24.41|316
1644332100000|2022-02-08 14:55:00|24.64|24.56|24.67|24.59|24.69|24.61|24.57|24.49|284
1644332400000|2022-02-08 15:00:00|24.68|24.6|24.85|24.77|24.91|24.83|24.68|24.6|467
1644332700000|2022-02-08 15:05:00|24.86|24.78|24.69|24.61|24.86|24.78|24.67|24.59|182
1644333000000|2022-02-08 15:10:00|24.71|24.63|24.67|24.59|24.74|24.66|24.63|24.55|343
1644333300000|2022-02-08 15:15:00|24.64|24.56|24.57|24.49|24.69|24.61|24.51|24.43|530
1644333600000|2022-02-08 15:20:00|24.56|24.48|24.57|24.49|24.62|24.54|24.51|24.43|492
1644333900000|2022-02-08 15:25:00|24.62|24.54|24.69|24.61|24.75|24.67|24.57|24.49|173
1644334200000|2022-02-08 15:30:00|24.65|24.57|24.62|24.54|24.7|24.62|24.56|24.48|344
1644334500000|2022-02-08 15:35:00|24.64|24.56|24.51|24.43|24.71|24.63|24.45|24.37|234
1644334800000|2022-02-08 15:40:00|24.53|24.45|24.46|24.38|24.57|24.49|24.46|24.38|116
1644335100000|2022-02-08 15:45:00|24.45|24.37|24.3|24.22|24.45|24.37|24.29|24.21|282
1644335400000|2022-02-08 15:50:00|24.34|24.26|24.24|24.16|24.35|24.27|24.19|24.11|463
1644335700000|2022-02-08 15:55:00|24.25|24.17|24.25|24.17|24.3|24.22|24.22|24.14|88
1644336000000|2022-02-08 16:00:00|24.24|24.16|24.14|24.06|24.25|24.17|24.14|24.06|355
1644336300000|2022-02-08 16:05:00|24.16|24.08|24.13|24.05|24.19|24.11|24.09|24.01|262
1644336600000|2022-02-08 16:10:00|24.12|24.04|24.07|23.99|24.15|24.07|24.07|23.99|157
1644336900000|2022-02-08 16:15:00|24.05|23.97|24.01|23.93|24.07|23.99|24.01|23.93|430
1644337200000|2022-02-08 16:20:00|24.02|23.94|24.08|24|24.15|24.07|24.01|23.93|628
1644337500000|2022-02-08 16:25:00|24.07|23.99|24.02|23.94|24.08|24|23.98|23.9|1275
1644337800000|2022-02-08 16:30:00|24|23.92|23.98|23.9|24.03|23.95|23.98|23.9|1080
1644338100000|2022-02-08 16:35:00|23.97|23.89|23.93|23.85|24.02|23.94|23.89|23.81|239
1644338400000|2022-02-08 16:40:00|23.91|23.83|23.94|23.86|23.96|23.88|23.89|23.81|87
1644338700000|2022-02-08 16:45:00|23.93|23.85|23.99|23.91|23.99|23.91|23.89|23.81|66
1644339000000|2022-02-08 16:50:00|23.98|23.9|23.94|23.86|24.03|23.95|23.93|23.85|19
1644339300000|2022-02-08 16:55:00|23.92|23.84|23.91|23.83|23.94|23.86|23.86|23.78|60
1644339600000|2022-02-08 17:00:00|23.9|23.82|23.95|23.87|23.95|23.87|23.83|23.75|103
1644339900000|2022-02-08 17:05:00|23.93|23.85|24.03|23.95|24.04|23.96|23.93|23.85|10
1644340200000|2022-02-08 17:10:00|24.02|23.94|24.01|23.93|24.03|23.95|23.95|23.87|2
1644340500000|2022-02-08 17:15:00|24.03|23.95|23.95|23.87|24.03|23.95|23.92|23.84|2
1644340800000|2022-02-08 17:20:00|23.93|23.85|23.87|23.79|23.95|23.87|23.85|23.77|1
1644341100000|2022-02-08 17:25:00|23.84|23.76|23.84|23.76|23.92|23.84|23.84|23.76|2
1644341400000|2022-02-08 17:30:00|23.82|23.74|23.71|23.63|23.82|23.74|23.7|23.62|11
1644341700000|2022-02-08 17:35:00|23.7|23.62|23.66|23.58|23.71|23.63|23.63|23.55|23
1644342000000|2022-02-08 17:40:00|23.68|23.6|23.73|23.65|23.76|23.68|23.66|23.58|8
1644342300000|2022-02-08 17:45:00|23.72|23.64|23.68|23.6|23.73|23.65|23.65|23.57|8
1644342600000|2022-02-08 17:50:00|23.7|23.62|23.66|23.58|23.7|23.62|23.63|23.55|5
1644342900000|2022-02-08 17:55:00|23.68|23.6|23.7|23.62|23.71|23.63|23.65|23.57|6
1644343200000|2022-02-08 18:00:00|23.71|23.63|23.76|23.68|23.77|23.69|23.7|23.62|41
1644343500000|2022-02-08 18:05:00|23.74|23.66|23.76|23.68|23.81|23.73|23.71|23.63|11
1644343800000|2022-02-08 18:10:00|23.77|23.69|23.73|23.65|23.81|23.73|23.71|23.63|10
1644344100000|2022-02-08 18:15:00|23.76|23.68|23.82|23.74|23.92|23.84|23.76|23.68|10
1644344400000|2022-02-08 18:20:00|23.84|23.76|23.87|23.79|23.87|23.79|23.79|23.71|4
1644344700000|2022-02-08 18:25:00|23.89|23.81|23.84|23.76|23.92|23.84|23.83|23.75|7
1644345000000|2022-02-08 18:30:00|23.81|23.73|23.77|23.69|23.81|23.73|23.74|23.66|5
1644345300000|2022-02-08 18:35:00|23.79|23.71|23.82|23.74|23.87|23.79|23.73|23.65|8
1644345600000|2022-02-08 18:40:00|23.83|23.75|23.85|23.77|23.9|23.82|23.83|23.75|1
1644345900000|2022-02-08 18:45:00|23.87|23.79|23.82|23.74|23.9|23.82|23.8|23.72|4
1644346200000|2022-02-08 18:50:00|23.83|23.75|23.85|23.77|23.88|23.8|23.82|23.74|5
1644346500000|2022-02-08 18:55:00|23.83|23.75|23.77|23.69|23.83|23.75|23.75|23.67|9
1644346800000|2022-02-08 19:00:00|23.75|23.67|23.76|23.68|23.82|23.74|23.74|23.66|4
1644347100000|2022-02-08 19:05:00|23.77|23.69|23.81|23.73|23.81|23.73|23.75|23.67|5
1644347400000|2022-02-08 19:10:00|23.79|23.71|23.81|23.73|23.82|23.74|23.79|23.71|4
1644347700000|2022-02-08 19:15:00|23.79|23.71|23.89|23.81|23.92|23.84|23.79|23.71|10
1644348000000|2022-02-08 19:20:00|23.91|23.83|24.02|23.94|24.07|23.99|23.89|23.81|25
1644348300000|2022-02-08 19:25:00|24.03|23.95|24.11|24.03|24.13|24.05|23.98|23.9|54
1644348600000|2022-02-08 19:30:00|24.13|24.05|24.07|23.99|24.14|24.06|24.03|23.95|15
1644348900000|2022-02-08 19:35:00|24.05|23.97|24.19|24.11|24.19|24.11|24.03|23.95|10
1644349200000|2022-02-08 19:40:00|24.17|24.09|24.11|24.03|24.19|24.11|24.11|24.03|9
1644349500000|2022-02-08 19:45:00|24.13|24.05|24.12|24.04|24.19|24.11|24.09|24.01|12
1644349800000|2022-02-08 19:50:00|24.14|24.06|24.01|23.93|24.14|24.06|24.01|23.93|4
1644350100000|2022-02-08 19:55:00|23.99|23.91|24.04|23.96|24.09|24.01|23.98|23.9|1
1644350400000|2022-02-08 20:00:00|24.05|23.97|24.04|23.96|24.17|24.09|24.04|23.96|3
1644350700000|2022-02-08 20:05:00|24.05|23.97|23.99|23.91|24.14|24.06|23.98|23.9|2
1644351000000|2022-02-08 20:10:00|23.98|23.9|23.85|23.77|23.99|23.91|23.82|23.74|0
1644351300000|2022-02-08 20:15:00|23.83|23.75|23.84|23.76|23.89|23.81|23.77|23.69|0
1644351600000|2022-02-08 20:20:00|23.87|23.79|23.8|23.72|23.87|23.79|23.79|23.71|6
1644351900000|2022-02-08 20:25:00|23.79|23.71|23.82|23.74|23.87|23.79|23.77|23.69|4
1644352200000|2022-02-08 20:30:00|23.8|23.72|23.77|23.69|23.8|23.72|23.72|23.64|1
1644352500000|2022-02-08 20:35:00|23.79|23.71|23.8|23.72|23.86|23.78|23.79|23.71|2
1644352800000|2022-02-08 20:40:00|23.79|23.71|23.78|23.7|23.79|23.71|23.74|23.66|27
1644353100000|2022-02-08 20:45:00|23.8|23.72|23.8|23.72|23.85|23.77|23.75|23.67|2
1644353400000|2022-02-08 20:50:00|23.78|23.7|23.67|23.59|23.85|23.77|23.67|23.59|54
1644353700000|2022-02-08 20:55:00|23.65|23.57|23.76|23.46|23.76|23.61|23.59|23.45|112
1644365700000|2022-02-09 00:15:00|23.72|23.42|23.72|23.42|23.76|23.46|23.72|23.42|0
1644366000000|2022-02-09 00:20:00|23.7|23.4|23.73|23.43|23.75|23.45|23.69|23.39|0
1644366300000|2022-02-09 00:25:00|23.74|23.44|23.74|23.44|23.74|23.44|23.73|23.43|0
1644366600000|2022-02-09 00:30:00|23.8|23.5|23.75|23.45|23.8|23.5|23.75|23.45|0
1644367200000|2022-02-09 00:40:00|23.74|23.44|23.75|23.45|23.75|23.45|23.74|23.44|0
1644367500000|2022-02-09 00:45:00|23.74|23.44|23.72|23.42|23.75|23.45|23.72|23.42|0
1644367800000|2022-02-09 00:50:00|23.71|23.41|23.72|23.42|23.74|23.44|23.71|23.41|0
1644368100000|2022-02-09 00:55:00|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644368400000|2022-02-09 01:00:00|23.74|23.44|23.75|23.45|23.77|23.47|23.74|23.44|0
1644368700000|2022-02-09 01:05:00|23.74|23.44|23.72|23.42|23.75|23.45|23.72|23.42|0
1644369000000|2022-02-09 01:10:00|23.71|23.41|23.72|23.42|23.72|23.42|23.71|23.41|0
1644369300000|2022-02-09 01:15:00|23.74|23.44|23.74|23.44|23.74|23.44|23.72|23.42|0
1644369600000|2022-02-09 01:20:00|23.75|23.45|23.74|23.44|23.75|23.45|23.74|23.44|0
1644369900000|2022-02-09 01:25:00|23.72|23.42|23.72|23.42|23.72|23.42|23.72|23.42|0
1644370200000|2022-02-09 01:30:00|23.71|23.41|23.71|23.41|23.72|23.42|23.69|23.39|0
1644370500000|2022-02-09 01:35:00|23.69|23.39|23.71|23.41|23.72|23.42|23.69|23.39|0
1644370800000|2022-02-09 01:40:00|23.72|23.42|23.71|23.41|23.72|23.42|23.69|23.39|0
1644371100000|2022-02-09 01:45:00|23.69|23.39|23.69|23.39|23.71|23.41|23.69|23.39|0
1644371400000|2022-02-09 01:50:00|23.71|23.41|23.71|23.41|23.73|23.43|23.71|23.41|0
1644371700000|2022-02-09 01:55:00|23.72|23.42|23.71|23.41|23.72|23.42|23.71|23.41|0
1644372000000|2022-02-09 02:00:00|23.72|23.42|23.67|23.37|23.73|23.56|23.64|23.37|19
1644372300000|2022-02-09 02:05:00|23.69|23.39|23.69|23.39|23.7|23.4|23.69|23.39|0
1644373800000|2022-02-09 02:30:00|23.7|23.4|23.7|23.4|23.74|23.44|23.69|23.39|0
1644374100000|2022-02-09 02:35:00|23.72|23.42|23.7|23.4|23.72|23.42|23.69|23.39|0
1644375300000|2022-02-09 02:55:00|23.69|23.39|23.7|23.4|23.7|23.4|23.69|23.39|0
1644375600000|2022-02-09 03:00:00|23.69|23.39|23.69|23.39|23.69|23.39|23.69|23.39|0
1644375900000|2022-02-09 03:05:00|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|0
1644376200000|2022-02-09 03:10:00|23.68|23.38|23.67|23.37|23.68|23.38|23.67|23.37|0
1644376500000|2022-02-09 03:15:00|23.69|23.39|23.67|23.37|23.69|23.39|23.67|23.37|0
1644376800000|2022-02-09 03:20:00|23.65|23.35|23.69|23.39|23.69|23.39|23.65|23.35|0
1644377100000|2022-02-09 03:25:00|23.65|23.35|23.69|23.39|23.69|23.39|23.65|23.35|0
1644377400000|2022-02-09 03:30:00|23.67|23.37|23.58|23.33|23.67|23.37|23.57|23.32|0
1644377700000|2022-02-09 03:35:00|23.61|23.31|23.57|23.32|23.61|23.32|23.57|23.31|0
1644378300000|2022-02-09 03:45:00|23.58|23.33|23.57|23.32|23.58|23.33|23.57|23.32|0
1644378600000|2022-02-09 03:50:00|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1644378900000|2022-02-09 03:55:00|23.6|23.35|23.59|23.34|23.6|23.35|23.59|23.34|0
1644379500000|2022-02-09 04:05:00|23.6|23.35|23.42|23.34|23.6|23.35|23.42|23.32|2
1644379800000|2022-02-09 04:10:00|23.53|23.28|23.56|23.31|23.56|23.31|23.53|23.28|0
1644380100000|2022-02-09 04:15:00|23.59|23.29|23.56|23.31|23.59|23.31|23.56|23.29|0
1644380400000|2022-02-09 04:20:00|||||||||1
1644380700000|2022-02-09 04:25:00|23.61||23.56||23.61||23.56||0
1644381000000|2022-02-09 04:30:00|23.58|23.33|23.56|23.31|23.61|23.33|23.56|23.31|0
1644381300000|2022-02-09 04:35:00|23.61|23.29|23.56|23.31|23.61|23.31|23.56|23.29|0
1644381600000|2022-02-09 04:40:00|23.58|23.28|23.59|23.29|23.6|23.3|23.57|23.27|0
1644381900000|2022-02-09 04:45:00|23.6|23.3|23.57|23.27|23.6|23.3|23.57|23.27|0
1644382200000|2022-02-09 04:50:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644382500000|2022-02-09 04:55:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644383100000|2022-02-09 05:05:00|23.55|23.25|23.52|23.27|23.56|23.27|23.52|23.25|0
1644383400000|2022-02-09 05:10:00|23.55|23.25|23.57|23.27|23.57|23.27|23.55|23.25|0
1644383700000|2022-02-09 05:15:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644384000000|2022-02-09 05:20:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1644384300000|2022-02-09 05:25:00|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|5
1644384600000|2022-02-09 05:30:00|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1644385200000|2022-02-09 05:40:00|||||||||1
1644385500000|2022-02-09 05:45:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1644385800000|2022-02-09 05:50:00|23.57|23.27|23.58|23.28|23.58|23.28|23.57|23.27|0
1644386700000|2022-02-09 06:05:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1644387000000|2022-02-09 06:10:00|23.59|23.29|23.59|23.29|23.63|23.33|23.58|23.28|0
1644387300000|2022-02-09 06:15:00|23.61|23.31|23.58|23.28|23.61|23.31|23.58|23.28|0
1644387600000|2022-02-09 06:20:00|23.59|23.29|23.58|23.28|23.59|23.29|23.58|23.28|0
1644388200000|2022-02-09 06:30:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1644388500000|2022-02-09 06:35:00|23.56|23.26|23.55|23.25|23.58|23.28|23.5|23.25|0
1644388800000|2022-02-09 06:40:00|23.56|23.26|23.55|23.25|23.56|23.26|23.55|23.25|0
1644389100000|2022-02-09 06:45:00|23.56|23.26|23.58|23.28|23.58|23.28|23.55|23.25|0
1644389400000|2022-02-09 06:50:00|23.6|23.3|23.54|23.24|23.61|23.31|23.54|23.24|8
1644389700000|2022-02-09 06:55:00|23.56|23.26|23.58|23.28|23.58|23.28|23.56|23.26|0
1644390000000|2022-02-09 07:00:00|23.56|23.31|23.53|23.28|23.56|23.39|23.46|23.24|6
1644390300000|2022-02-09 07:05:00|23.54|23.29|23.56|23.31|23.56|23.31|23.54|23.29|0
1644390600000|2022-02-09 07:10:00|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|0
1644390900000|2022-02-09 07:15:00|23.49|23.41|23.56|23.48|23.56|23.48|23.49|23.41|14
1644391200000|2022-02-09 07:20:00|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|1
1644391500000|2022-02-09 07:25:00|23.53|23.45|23.54|23.46|23.59|23.51|23.53|23.45|9
1644391800000|2022-02-09 07:30:00|23.53|23.45|23.46|23.38|23.54|23.46|23.45|23.37|49
1644392100000|2022-02-09 07:35:00|23.48|23.4|23.6|23.52|23.61|23.53|23.46|23.38|21
1644392400000|2022-02-09 07:40:00|23.58|23.5|23.55|23.47|23.61|23.53|23.55|23.47|8
1644392700000|2022-02-09 07:45:00|23.56|23.48|23.54|23.46|23.61|23.53|23.51|23.43|3
1644393000000|2022-02-09 07:50:00|23.56|23.48|23.54|23.46|23.59|23.51|23.54|23.46|1
1644393300000|2022-02-09 07:55:00|23.53|23.45|23.54|23.46|23.56|23.48|23.51|23.43|8
1644393600000|2022-02-09 08:00:00|23.53|23.45|23.48|23.4|23.56|23.48|23.34|23.26|516
1644393900000|2022-02-09 08:05:00|23.49|23.41|23.43|23.35|23.49|23.41|23.33|23.25|595
1644394200000|2022-02-09 08:10:00|23.41|23.33|23.34|23.26|23.44|23.36|23.31|23.23|203
1644394500000|2022-02-09 08:15:00|23.33|23.25|23.34|23.26|23.36|23.28|23.28|23.2|165
1644394800000|2022-02-09 08:20:00|23.33|23.25|23.39|23.31|23.39|23.31|23.23|23.15|236
1644395100000|2022-02-09 08:25:00|23.38|23.3|23.37|23.29|23.45|23.37|23.31|23.23|120
1644395400000|2022-02-09 08:30:00|23.35|23.27|23.28|23.2|23.42|23.34|23.28|23.2|309
1644395700000|2022-02-09 08:35:00|23.27|23.19|23.26|23.18|23.32|23.24|23.26|23.18|368
1644396000000|2022-02-09 08:40:00|23.27|23.19|23.27|23.19|23.31|23.23|23.22|23.14|125
1644396300000|2022-02-09 08:45:00|23.26|23.18|23.2|23.12|23.27|23.19|23.17|23.09|124
1644396600000|2022-02-09 08:50:00|23.19|23.11|23.18|23.1|23.22|23.14|23.15|23.07|39
1644396900000|2022-02-09 08:55:00|23.19|23.11|23.24|23.16|23.26|23.18|23.18|23.1|153
1644397200000|2022-02-09 09:00:00|23.23|23.15|23.23|23.15|23.28|23.2|23.18|23.1|295
1644397500000|2022-02-09 09:05:00|23.21|23.13|23.18|23.1|23.23|23.15|23.13|23.05|51
1644397800000|2022-02-09 09:10:00|23.19|23.11|23.14|23.06|23.23|23.15|23.14|23.06|148
1644398100000|2022-02-09 09:15:00|23.16|23.08|23.13|23.05|23.22|23.14|23.13|23.05|62
1644398400000|2022-02-09 09:20:00|23.16|23.08|23.19|23.11|23.19|23.11|23.13|23.05|97
1644398700000|2022-02-09 09:25:00|23.18|23.1|23.2|23.12|23.23|23.15|23.18|23.1|270
1644399000000|2022-02-09 09:30:00|23.21|23.13|23.23|23.15|23.28|23.2|23.18|23.1|91
1644399300000|2022-02-09 09:35:00|23.19|23.11|23.14|23.06|23.23|23.15|23.14|23.06|247
1644399600000|2022-02-09 09:40:00|23.13|23.05|23.14|23.06|23.16|23.08|23.13|23.05|14
1644399900000|2022-02-09 09:45:00|23.18|23.1|23.16|23.08|23.19|23.11|23.16|23.08|15
1644400200000|2022-02-09 09:50:00|23.18|23.1|23.23|23.15|23.24|23.16|23.16|23.08|62
1644400500000|2022-02-09 09:55:00|23.21|23.13|23.19|23.11|23.21|23.13|23.18|23.1|6
1644400800000|2022-02-09 10:00:00|23.18|23.1|23.21|23.13|23.24|23.16|23.18|23.1|4
1644401100000|2022-02-09 10:05:00|23.19|23.11|23.13|23.05|23.21|23.13|23.1|23.02|465
1644401400000|2022-02-09 10:10:00|23.12|23.04|23.07|22.99|23.15|23.07|23.06|22.98|358
1644401700000|2022-02-09 10:15:00|23.06|22.98|23.02|22.94|23.06|22.98|23.02|22.94|186
1644402000000|2022-02-09 10:20:00|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|141
1644402300000|2022-02-09 10:25:00|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|25
1644402600000|2022-02-09 10:30:00|23.05|22.97|23.07|22.99|23.08|23|23.01|22.93|136
1644402900000|2022-02-09 10:35:00|23.08|23|23.07|22.99|23.12|23.04|23.07|22.99|56
1644403200000|2022-02-09 10:40:00|23.05|22.97|22.97|22.89|23.05|22.97|22.96|22.88|625
1644403500000|2022-02-09 10:45:00|23.01|22.93|23.01|22.93|23.01|22.93|22.96|22.88|13
1644403800000|2022-02-09 10:50:00|23.02|22.94|22.96|22.88|23.04|22.96|22.96|22.88|316
1644404100000|2022-02-09 10:55:00|22.95|22.87|22.96|22.88|22.96|22.88|22.92|22.84|165
1644404400000|2022-02-09 11:00:00|22.98|22.9|23.1|23.02|23.11|23.03|22.98|22.9|160
1644404700000|2022-02-09 11:05:00|23.11|23.03|23.11|23.03|23.15|23.07|23.1|23.02|71
1644405000000|2022-02-09 11:10:00|23.1|23.02|23.13|23.05|23.16|23.08|23.06|22.98|163
1644405300000|2022-02-09 11:15:00|23.15|23.07|23.11|23.03|23.16|23.08|23.1|23.02|31
1644405600000|2022-02-09 11:20:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|19
1644405900000|2022-02-09 11:25:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|13
1644406200000|2022-02-09 11:30:00|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|35
1644406500000|2022-02-09 11:35:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|26
1644406800000|2022-02-09 11:40:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|5
1644407100000|2022-02-09 11:45:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|88
1644407400000|2022-02-09 11:50:00|||||||||8
1644407700000|2022-02-09 11:55:00|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|130
1644408000000|2022-02-09 12:00:00|23.04|22.96|22.95|22.87|23.04|22.96|22.95|22.87|89
1644408300000|2022-02-09 12:05:00|22.99|22.91|22.99|22.91|23|22.92|22.97|22.89|23
1644408600000|2022-02-09 12:10:00|22.97|22.89|22.98|22.9|22.99|22.91|22.94|22.86|133
1644408900000|2022-02-09 12:15:00|22.99|22.91|22.94|22.86|22.99|22.91|22.93|22.85|26
1644409200000|2022-02-09 12:20:00|22.95|22.87|22.94|22.86|22.95|22.87|22.89|22.81|69
1644409500000|2022-02-09 12:25:00|22.91|22.83|22.94|22.86|22.95|22.87|22.91|22.83|178
1644409800000|2022-02-09 12:30:00|22.95|22.87|22.95|22.87|22.99|22.91|22.94|22.86|71
1644410100000|2022-02-09 12:35:00|22.97|22.89|22.99|22.91|23|22.92|22.95|22.87|73
1644410400000|2022-02-09 12:40:00|22.97|22.89|22.94|22.86|22.99|22.91|22.94|22.86|71
1644410700000|2022-02-09 12:45:00|22.95|22.87|22.94|22.86|22.95|22.87|22.9|22.82|82
1644411000000|2022-02-09 12:50:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1644411300000|2022-02-09 12:55:00|||||||||16
1644411600000|2022-02-09 13:00:00|22.97|22.89|22.98|22.9|22.99|22.91|22.97|22.89|44
1644411900000|2022-02-09 13:05:00|||||||||13
1644412200000|2022-02-09 13:10:00|22.97|22.89|22.97|22.89|22.98|22.9|22.96|22.88|87
1644412500000|2022-02-09 13:15:00|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|124
1644412800000|2022-02-09 13:20:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|33
1644413100000|2022-02-09 13:25:00|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|77
1644413400000|2022-02-09 13:30:00|22.97|22.89|22.98|22.9|23.03|22.95|22.97|22.89|186
1644413700000|2022-02-09 13:35:00|22.99|22.91|23.04|22.96|23.04|22.96|22.98|22.9|228
1644414000000|2022-02-09 13:40:00|23.03|22.95|22.99|22.91|23.04|22.96|22.99|22.91|192
1644414300000|2022-02-09 13:45:00|22.98|22.9|22.93|22.85|22.98|22.9|22.92|22.84|294
1644414600000|2022-02-09 13:50:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|49
1644414900000|2022-02-09 13:55:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|110
1644415200000|2022-02-09 14:00:00|22.88|22.8|22.89|22.81|22.93|22.85|22.88|22.8|99
1644415500000|2022-02-09 14:05:00|22.94|22.86|22.85|22.77|22.94|22.86|22.84|22.76|137
1644415800000|2022-02-09 14:10:00|22.87|22.79|22.85|22.77|22.89|22.81|22.84|22.76|85
1644416100000|2022-02-09 14:15:00|22.84|22.76|22.84|22.76|22.85|22.77|22.84|22.76|90
1644416400000|2022-02-09 14:20:00|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|128
1644416700000|2022-02-09 14:25:00|22.78|22.7|22.72|22.64|22.8|22.72|22.7|22.62|395
1644417000000|2022-02-09 14:30:00|22.73|22.65|22.75|22.67|22.77|22.69|22.69|22.61|412
1644417300000|2022-02-09 14:35:00|22.77|22.69|22.79|22.71|22.8|22.72|22.73|22.65|296
1644417600000|2022-02-09 14:40:00|22.77|22.69|22.75|22.67|22.8|22.72|22.7|22.62|462
1644417900000|2022-02-09 14:45:00|22.72|22.64|22.9|22.82|22.9|22.82|22.7|22.62|838
1644418200000|2022-02-09 14:50:00|22.88|22.8|22.86|22.78|22.93|22.85|22.86|22.78|541
1644418500000|2022-02-09 14:55:00|22.87|22.79|22.92|22.84|22.95|22.87|22.82|22.74|152
1644418800000|2022-02-09 15:00:00|22.91|22.83|22.87|22.79|22.93|22.85|22.82|22.74|154
1644419100000|2022-02-09 15:05:00|22.86|22.78|22.86|22.78|22.87|22.79|22.85|22.77|181
1644419400000|2022-02-09 15:10:00|22.89|22.81|22.92|22.84|22.97|22.89|22.86|22.78|219
1644419700000|2022-02-09 15:15:00|22.9|22.82|22.92|22.84|22.97|22.89|22.87|22.79|217
1644420000000|2022-02-09 15:20:00|22.93|22.85|23.02|22.94|23.02|22.94|22.89|22.81|271
1644420300000|2022-02-09 15:25:00|22.97|22.89|22.93|22.85|22.98|22.9|22.93|22.85|218
1644420600000|2022-02-09 15:30:00|22.91|22.83|22.88|22.8|22.93|22.85|22.83|22.75|58
1644420900000|2022-02-09 15:35:00|22.87|22.79|22.92|22.84|22.92|22.84|22.87|22.79|182
1644421200000|2022-02-09 15:40:00|22.9|22.82|22.88|22.8|22.92|22.84|22.88|22.8|69
1644421500000|2022-02-09 15:45:00|22.84|22.76|22.83|22.75|22.88|22.8|22.83|22.75|278
1644421800000|2022-02-09 15:50:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|355
1644422100000|2022-02-09 15:55:00|22.78|22.7|22.74|22.66|22.79|22.71|22.74|22.66|317
1644422400000|2022-02-09 16:00:00|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|187
1644422700000|2022-02-09 16:05:00|22.81|22.73|22.78|22.7|22.83|22.75|22.78|22.7|209
1644423000000|2022-02-09 16:10:00|22.79|22.71|22.79|22.71|22.81|22.73|22.74|22.66|559
1644423300000|2022-02-09 16:15:00|22.78|22.7|22.84|22.76|22.84|22.76|22.74|22.66|391
1644423600000|2022-02-09 16:20:00|22.88|22.8|22.92|22.84|22.93|22.85|22.86|22.78|919
1644423900000|2022-02-09 16:25:00|22.93|22.85|22.92|22.84|22.97|22.89|22.88|22.8|1009
1644424200000|2022-02-09 16:30:00|22.93|22.85|22.92|22.84|22.97|22.89|22.9|22.82|311
1644424500000|2022-02-09 16:35:00|22.96|22.88|22.81|22.73|22.96|22.88|22.79|22.71|506
1644424800000|2022-02-09 16:40:00|22.79|22.71|22.88|22.8|22.88|22.8|22.78|22.7|101
1644425100000|2022-02-09 16:45:00|22.87|22.79|22.83|22.75|22.88|22.8|22.83|22.75|28
1644425400000|2022-02-09 16:50:00|22.85|22.77|22.95|22.87|22.97|22.89|22.83|22.75|16
1644425700000|2022-02-09 16:55:00|22.94|22.86|22.96|22.88|22.97|22.89|22.87|22.79|60
1644426000000|2022-02-09 17:00:00|22.97|22.89|22.92|22.84|23.01|22.93|22.88|22.8|49
1644426300000|2022-02-09 17:05:00|22.93|22.85|22.97|22.89|22.97|22.89|22.92|22.84|7
1644426600000|2022-02-09 17:10:00|22.95|22.87|22.92|22.84|22.99|22.91|22.92|22.84|117
1644426900000|2022-02-09 17:15:00|22.9|22.82|22.86|22.78|22.92|22.84|22.84|22.76|16
1644427200000|2022-02-09 17:20:00|22.84|22.76|22.79|22.71|22.88|22.8|22.79|22.71|1
1644427500000|2022-02-09 17:25:00|22.77|22.69|22.79|22.71|22.79|22.71|22.75|22.67|3
1644427800000|2022-02-09 17:30:00|22.76|22.68|22.83|22.75|22.86|22.78|22.74|22.66|87
1644428100000|2022-02-09 17:35:00|22.84|22.76|22.7|22.62|22.86|22.78|22.7|22.62|33
1644428400000|2022-02-09 17:40:00|22.65|22.57|22.7|22.62|22.72|22.64|22.65|22.57|21
1644429000000|2022-02-09 17:50:00|22.74|22.66|22.74|22.66|22.74|22.66|22.7|22.62|12
1644429300000|2022-02-09 17:55:00|22.72|22.64|22.7|22.62|22.74|22.66|22.7|22.62|18
1644429600000|2022-02-09 18:00:00|22.72|22.64|22.7|22.62|22.74|22.66|22.65|22.57|6
1644429900000|2022-02-09 18:05:00|22.72|22.64|22.74|22.66|22.74|22.66|22.7|22.62|54
1644430200000|2022-02-09 18:10:00|22.77|22.69|22.79|22.71|22.79|22.71|22.74|22.66|4
1644430500000|2022-02-09 18:15:00|22.74|22.66|22.77|22.69|22.79|22.71|22.74|22.66|20
1644430800000|2022-02-09 18:20:00|22.79|22.71|22.79|22.71|22.79|22.71|22.74|22.66|67
1644431100000|2022-02-09 18:25:00|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|1
1644431400000|2022-02-09 18:30:00|22.78|22.7|22.78|22.7|22.78|22.7|22.74|22.66|1
1644431700000|2022-02-09 18:35:00|22.79|22.71|22.79|22.71|22.79|22.71|22.78|22.7|1
1644432000000|2022-02-09 18:40:00|22.78|22.7|22.78|22.7|22.79|22.71|22.74|22.66|1
1644432300000|2022-02-09 18:45:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|0
1644432600000|2022-02-09 18:50:00|||||||||1
1644432900000|2022-02-09 18:55:00|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|48
1644433200000|2022-02-09 19:00:00|22.78|22.7|22.78|22.7|22.78|22.7|22.74|22.66|4
1644433800000|2022-02-09 19:10:00|22.76|22.68|22.8|22.72|22.8|22.72|22.76|22.68|3
1644434400000|2022-02-09 19:20:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1644434700000|2022-02-09 19:25:00|22.82|22.74|22.8|22.72|22.83|22.75|22.8|22.72|4
1644435000000|2022-02-09 19:30:00|22.82|22.74|22.76|22.68|22.82|22.74|22.76|22.68|1
1644435300000|2022-02-09 19:35:00|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|6
1644435600000|2022-02-09 19:40:00|22.73|22.65|22.71|22.63|22.73|22.65|22.69|22.61|24
1644435900000|2022-02-09 19:45:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|15
1644436200000|2022-02-09 19:50:00|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|1
1644436500000|2022-02-09 19:55:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|3
1644436800000|2022-02-09 20:00:00|22.76|22.68|22.76|22.68|22.8|22.72|22.73|22.65|476
1644437100000|2022-02-09 20:05:00|22.78|22.7|22.8|22.72|22.82|22.74|22.78|22.7|0
1644437400000|2022-02-09 20:10:00|22.82|22.74|22.82|22.74|22.82|22.74|22.76|22.68|0
1644437700000|2022-02-09 20:15:00|22.8|22.72|22.82|22.74|22.85|22.77|22.78|22.7|10
1644438000000|2022-02-09 20:20:00|22.8|22.72|22.8|22.72|22.83|22.75|22.8|22.72|0
1644438300000|2022-02-09 20:25:00|22.82|22.74|22.76|22.68|22.85|22.77|22.76|22.68|3
1644438600000|2022-02-09 20:30:00|22.78|22.7|22.71|22.63|22.78|22.7|22.71|22.63|6
1644438900000|2022-02-09 20:35:00|22.73|22.65|22.71|22.63|22.73|22.65|22.69|22.61|4
1644439200000|2022-02-09 20:40:00|22.74|22.66|22.74|22.66|22.78|22.7|22.74|22.66|8
1644439500000|2022-02-09 20:45:00|22.72|22.64|22.76|22.68|22.76|22.68|22.72|22.64|3
1644439800000|2022-02-09 20:50:00|22.74|22.66|22.71|22.63|22.76|22.68|22.69|22.61|77
1644440100000|2022-02-09 20:55:00|22.72|22.64|22.69|22.61|22.76|22.68|22.68|22.6|50
1644452100000|2022-02-10 00:15:00|23.15|22.85|22.95|22.87|23.15|22.87|22.93|22.66|23
1644452400000|2022-02-10 00:20:00|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1644453000000|2022-02-10 00:30:00|23.02|22.77|23.02|22.77|23.04|22.77|23.01|22.74|20
1644453300000|2022-02-10 00:35:00|23.05|22.75|23.05|22.75|23.05|22.75|23.02|22.72|0
1644453600000|2022-02-10 00:40:00|23.04|22.74|23.04|22.74|23.05|22.75|23.02|22.72|0
1644453900000|2022-02-10 00:45:00|23.03|22.73|23.05|22.75|23.05|22.75|23.03|22.73|0
1644454200000|2022-02-10 00:50:00|23.07|22.77|23.07|22.77|23.07|22.79|23.04|22.76|0
1644454500000|2022-02-10 00:55:00|23.05|22.8|23.05|22.8|23.07|22.8|23.05|22.77|0
1644454800000|2022-02-10 01:00:00|23.07|22.77|23.05|22.8|23.07|22.8|23.05|22.77|0
1644455400000|2022-02-10 01:10:00|23.07|22.82|23.07|22.82|23.08|22.83|23.07|22.82|0
1644455700000|2022-02-10 01:15:00|23.09|22.84|23.12|22.87|23.12|22.87|23.09|22.84|0
1644456000000|2022-02-10 01:20:00|23.1|22.85|23.12|22.87|23.12|22.87|23.1|22.85|0
1644456300000|2022-02-10 01:25:00|23.03|22.95|23.04|22.96|23.12|22.96|23.03|22.86|0
1644456600000|2022-02-10 01:30:00|23.13|22.88|23.19|22.89|23.19|22.92|23.13|22.88|1
1644456900000|2022-02-10 01:35:00|23.18|22.88|23.18|22.88|23.19|22.89|23.18|22.88|0
1644457200000|2022-02-10 01:40:00|23.19|22.89|23.18|22.88|23.19|22.89|23.18|22.88|0
1644457500000|2022-02-10 01:45:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1644457800000|2022-02-10 01:50:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644458100000|2022-02-10 01:55:00|23.15|22.85|23.16|22.86|23.16|22.86|23.15|22.85|0
1644458400000|2022-02-10 02:00:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1644458700000|2022-02-10 02:05:00|23.18|22.88|23.18|22.88|23.18|22.88|23.16|22.86|0
1644459000000|2022-02-10 02:10:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1644459300000|2022-02-10 02:15:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1644459900000|2022-02-10 02:25:00|23.16|22.86|23.16|22.86|23.18|22.88|23.16|22.86|0
1644460200000|2022-02-10 02:30:00|23.18|22.88|23.18|22.88|23.18|22.88|23.16|22.86|0
1644460500000|2022-02-10 02:35:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644460800000|2022-02-10 02:40:00|23.14|22.84|23.15|22.85|23.15|22.85|23.12|22.82|0
1644461100000|2022-02-10 02:45:00|23.12|22.82|23.12|22.82|23.12|22.82|23.12|22.82|0
1644461400000|2022-02-10 02:50:00|23.13|22.83|23.15|22.85|23.15|22.85|23.13|22.83|0
1644461700000|2022-02-10 02:55:00|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1644462000000|2022-02-10 03:00:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644462300000|2022-02-10 03:05:00|23.16|22.86|23.15|22.85|23.16|22.86|23.15|22.85|0
1644462600000|2022-02-10 03:10:00|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1644463200000|2022-02-10 03:20:00|23.15|22.85|23.16|22.86|23.16|22.86|23.13|22.83|0
1644463500000|2022-02-10 03:25:00|23.13|22.83|23.16|22.86|23.16|22.86|23.13|22.83|0
1644463800000|2022-02-10 03:30:00|23.15|22.85|23.13|22.83|23.16|22.86|23.13|22.83|0
1644464100000|2022-02-10 03:35:00|23.16|22.86|23.14|22.84|23.16|22.86|23.13|22.83|0
1644464400000|2022-02-10 03:40:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1644464700000|2022-02-10 03:45:00|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465000000|2022-02-10 03:50:00|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465300000|2022-02-10 03:55:00|23.12|22.82|23.13|22.83|23.13|22.83|23.12|22.82|0
1644465600000|2022-02-10 04:00:00|23.12|22.87|23.12|22.87|23.12|22.87|23.12|22.87|0
1644465900000|2022-02-10 04:05:00|23.14|22.84|23.12|22.87|23.14|22.87|23.12|22.84|0
1644466200000|2022-02-10 04:10:00|23.14|22.89|23.07|22.82|23.14|22.89|23.07|22.82|0
1644466500000|2022-02-10 04:15:00|23.09|22.84|23.03|22.78|23.09|22.84|23.03|22.78|0
1644466800000|2022-02-10 04:20:00|23.05|22.8|23.05|22.8|23.05|22.8|23.03|22.78|0
1644467700000|2022-02-10 04:35:00|23.08|22.83|23.03|22.78|23.08|22.83|23.03|22.78|0
1644468000000|2022-02-10 04:40:00|23.08|22.83|23.03|22.78|23.08|22.83|23.03|22.78|0
1644468300000|2022-02-10 04:45:00|23.05|22.8|23.03|22.78|23.05|22.8|23.03|22.78|0
1644468600000|2022-02-10 04:50:00|23.08|22.83|23.05|22.8|23.08|22.83|23.03|22.78|0
1644469200000|2022-02-10 05:00:00|23.03|22.78|23.05|22.8|23.08|22.83|23.03|22.78|0
1644469500000|2022-02-10 05:05:00|23.03|22.78|23.03|22.78|23.03|22.78|23.03|22.78|0
1644469800000|2022-02-10 05:10:00|23.05|22.8|23.03|22.78|23.05|22.8|23.03|22.78|0
1644470100000|2022-02-10 05:15:00|23.08|22.83|23.03|22.78|23.08|22.83|23.03|22.78|0
1644470400000|2022-02-10 05:20:00|23.05|22.8|23.03|22.78|23.05|22.8|23.03|22.78|0
1644470700000|2022-02-10 05:25:00|23.05|22.8|23.03|22.78|23.06|22.81|23.03|22.78|0
1644471000000|2022-02-10 05:30:00|23.06|22.81|23.03|22.78|23.06|22.81|23.03|22.78|0
1644471300000|2022-02-10 05:35:00|23.06|22.81|23.08|22.78|23.08|22.83|23.06|22.78|0
1644471600000|2022-02-10 05:40:00|23.11|22.81|23.06|22.76|23.11|22.83|23.06|22.76|0
1644471900000|2022-02-10 05:45:00|23.08|22.78|23.08|22.78|23.08|22.81|23.06|22.76|0
1644472200000|2022-02-10 05:50:00|23.06|22.76|23.11|22.81|23.11|22.81|23.06|22.76|0
1644472500000|2022-02-10 05:55:00|23.06|22.76|23.04|22.79|23.06|22.79|23.04|22.76|0
1644472800000|2022-02-10 06:00:00|23.03|22.78|22.97|22.72|23.03|22.88|22.92|22.72|2
1644473100000|2022-02-10 06:05:00|22.98|22.73|23|22.75|23|22.75|22.98|22.73|0
1644473400000|2022-02-10 06:10:00|22.98|22.73|22.96|22.71|22.99|22.73|22.96|22.69|0
1644474000000|2022-02-10 06:20:00|22.97|22.67|22.94|22.69|22.97|22.71|22.94|22.67|0
1644474300000|2022-02-10 06:25:00|22.96|22.71|22.98|22.68|22.98|22.71|22.95|22.67|0
1644474600000|2022-02-10 06:30:00|22.95|22.7|22.98|22.68|22.98|22.71|22.93|22.65|0
1644474900000|2022-02-10 06:35:00|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|2
1644475200000|2022-02-10 06:40:00|22.97|22.67|22.99|22.69|23.06|22.76|22.97|22.67|0
1644475800000|2022-02-10 06:50:00|23|22.7|22.99|22.69|23|22.7|22.98|22.68|22
1644476100000|2022-02-10 06:55:00|23|22.7|22.99|22.69|23.02|22.72|22.96|22.69|48
1644476400000|2022-02-10 07:00:00|22.96|22.71|22.93|22.85|23.01|22.85|22.93|22.71|0
1644476700000|2022-02-10 07:05:00|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|40
1644477000000|2022-02-10 07:10:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1644477300000|2022-02-10 07:15:00|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|8
1644477600000|2022-02-10 07:20:00|||||||||2
1644477900000|2022-02-10 07:25:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|25
1644478200000|2022-02-10 07:30:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|1
1644478500000|2022-02-10 07:35:00|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1644478800000|2022-02-10 07:40:00|22.93|22.85|22.92|22.84|22.95|22.87|22.92|22.84|5
1644479100000|2022-02-10 07:45:00|22.93|22.85|22.87|22.79|22.93|22.85|22.87|22.79|13
1644479400000|2022-02-10 07:50:00|22.82|22.74|22.82|22.74|22.82|22.74|22.77|22.69|22
1644479700000|2022-02-10 07:55:00|22.84|22.76|22.77|22.69|22.84|22.76|22.77|22.69|10
1644480000000|2022-02-10 08:00:00|22.79|22.71|22.72|22.64|22.79|22.71|22.66|22.58|206
1644480300000|2022-02-10 08:05:00|22.71|22.63|22.67|22.59|22.72|22.64|22.67|22.59|61
1644480600000|2022-02-10 08:10:00|22.66|22.58|22.64|22.56|22.67|22.59|22.61|22.53|131
1644480900000|2022-02-10 08:15:00|22.66|22.58|22.77|22.69|22.82|22.74|22.66|22.58|299
1644481200000|2022-02-10 08:20:00|22.82|22.74|22.77|22.69|22.82|22.74|22.71|22.63|298
1644481500000|2022-02-10 08:25:00|22.75|22.67|22.92|22.84|22.95|22.87|22.75|22.67|186
1644481800000|2022-02-10 08:30:00|22.87|22.79|22.92|22.84|22.92|22.84|22.86|22.78|355
1644482100000|2022-02-10 08:35:00|22.91|22.83|22.92|22.84|22.97|22.89|22.86|22.78|198
1644482400000|2022-02-10 08:40:00|22.96|22.88|22.93|22.85|22.97|22.89|22.91|22.83|343
1644482700000|2022-02-10 08:45:00|22.98|22.9|22.98|22.9|22.98|22.9|22.92|22.84|415
1644483000000|2022-02-10 08:50:00|22.97|22.89|22.97|22.89|22.98|22.9|22.92|22.84|216
1644483300000|2022-02-10 08:55:00|22.98|22.9|22.93|22.85|22.98|22.9|22.92|22.84|81
1644483600000|2022-02-10 09:00:00|22.92|22.84|22.88|22.8|22.93|22.85|22.87|22.79|114
1644483900000|2022-02-10 09:05:00|22.87|22.79|22.87|22.79|22.88|22.8|22.81|22.73|133
1644484200000|2022-02-10 09:10:00|22.88|22.8|22.82|22.74|22.88|22.8|22.81|22.73|14
1644484500000|2022-02-10 09:15:00|22.84|22.76|22.81|22.73|22.87|22.79|22.81|22.73|27
1644484800000|2022-02-10 09:20:00|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|7
1644485100000|2022-02-10 09:25:00|22.82|22.74|22.76|22.68|22.82|22.74|22.76|22.68|45
1644485400000|2022-02-10 09:30:00|22.75|22.67|22.76|22.68|22.76|22.68|22.71|22.63|19
1644485700000|2022-02-10 09:35:00|22.75|22.67|22.82|22.74|22.86|22.78|22.75|22.67|35
1644486000000|2022-02-10 09:40:00|22.84|22.76|22.82|22.74|22.87|22.79|22.81|22.73|61
1644486300000|2022-02-10 09:45:00|22.81|22.73|22.91|22.83|22.94|22.86|22.81|22.73|92
1644486600000|2022-02-10 09:50:00|22.94|22.86|22.88|22.8|22.94|22.86|22.83|22.75|174
1644486900000|2022-02-10 09:55:00|22.86|22.78|22.88|22.8|22.88|22.8|22.78|22.7|58
1644487200000|2022-02-10 10:00:00|22.86|22.78|22.89|22.81|22.92|22.84|22.83|22.75|302
1644487500000|2022-02-10 10:05:00|22.91|22.83|22.94|22.86|22.99|22.91|22.89|22.81|208
1644487800000|2022-02-10 10:10:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|36
1644488100000|2022-02-10 10:15:00|22.86|22.78|22.89|22.81|22.89|22.81|22.84|22.76|82
1644488400000|2022-02-10 10:20:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|97
1644488700000|2022-02-10 10:25:00|22.92|22.84|22.89|22.81|22.94|22.86|22.87|22.79|31
1644489000000|2022-02-10 10:30:00|22.87|22.79|22.84|22.76|22.89|22.81|22.84|22.76|45
1644489300000|2022-02-10 10:35:00|||||||||70
1644489600000|2022-02-10 10:40:00|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|41
1644489900000|2022-02-10 10:45:00|22.83|22.75|22.83|22.75|22.84|22.76|22.79|22.71|76
1644490200000|2022-02-10 10:50:00|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|19
1644490500000|2022-02-10 10:55:00|22.79|22.71|22.78|22.7|22.79|22.71|22.77|22.69|22
1644490800000|2022-02-10 11:00:00|22.77|22.69|22.75|22.67|22.78|22.7|22.72|22.64|51
1644491100000|2022-02-10 11:05:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|95
1644491400000|2022-02-10 11:10:00|22.73|22.65|22.66|22.58|22.73|22.65|22.62|22.54|187
1644491700000|2022-02-10 11:15:00|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|54
1644492000000|2022-02-10 11:20:00|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|18
1644492300000|2022-02-10 11:25:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|25
1644492600000|2022-02-10 11:30:00|22.67|22.59|22.66|22.58|22.71|22.63|22.66|22.58|40
1644492900000|2022-02-10 11:35:00|22.67|22.59|22.67|22.59|22.67|22.59|22.61|22.53|75
1644493200000|2022-02-10 11:40:00|22.66|22.58|22.72|22.64|22.72|22.64|22.66|22.58|50
1644493500000|2022-02-10 11:45:00|22.73|22.65|22.72|22.64|22.75|22.67|22.72|22.64|15
1644493800000|2022-02-10 11:50:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|14
1644494100000|2022-02-10 11:55:00|22.73|22.65|22.77|22.69|22.77|22.69|22.72|22.64|43
1644494400000|2022-02-10 12:00:00|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|35
1644494700000|2022-02-10 12:05:00|22.71|22.63|22.75|22.67|22.76|22.68|22.71|22.63|214
1644495000000|2022-02-10 12:10:00|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|18
1644495300000|2022-02-10 12:15:00|22.75|22.67|22.75|22.67|22.75|22.67|22.7|22.62|128
1644495600000|2022-02-10 12:20:00|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|49
1644495900000|2022-02-10 12:25:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|8
1644496200000|2022-02-10 12:30:00|22.73|22.65|22.7|22.62|22.75|22.67|22.68|22.6|44
1644496500000|2022-02-10 12:35:00|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|221
1644496800000|2022-02-10 12:40:00|22.67|22.59|22.65|22.57|22.69|22.61|22.65|22.57|4016
1644497100000|2022-02-10 12:45:00|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|45
1644497400000|2022-02-10 12:50:00|22.69|22.61|22.67|22.59|22.69|22.61|22.64|22.56|34
1644497700000|2022-02-10 12:55:00|22.64|22.56|22.65|22.57|22.69|22.61|22.64|22.56|54
1644498000000|2022-02-10 13:00:00|22.64|22.56|22.65|22.57|22.7|22.62|22.64|22.56|175
1644498300000|2022-02-10 13:05:00|22.6|22.52|22.6|22.52|22.61|22.53|22.55|22.47|60
1644498600000|2022-02-10 13:10:00|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|61
1644498900000|2022-02-10 13:15:00|22.66|22.58|22.67|22.59|22.68|22.6|22.66|22.58|190
1644499200000|2022-02-10 13:20:00|22.68|22.6|22.68|22.6|22.77|22.69|22.67|22.59|77
1644499500000|2022-02-10 13:25:00|22.67|22.59|22.61|22.53|22.68|22.6|22.58|22.5|62
1644499800000|2022-02-10 13:30:00|22.62|22.54|23.22|23.14|23.33|23.25|22.62|22.54|1163
1644500100000|2022-02-10 13:35:00|23.24|23.16|23.1|23.02|23.38|23.3|23.06|22.98|562
1644500400000|2022-02-10 13:40:00|23.08|23|23.21|23.13|23.22|23.14|23.05|22.97|244
1644500700000|2022-02-10 13:45:00|23.22|23.14|23.45|23.37|23.47|23.39|23.18|23.1|482
1644501000000|2022-02-10 13:50:00|23.43|23.35|23.37|23.29|23.45|23.37|23.32|23.24|499
1644501300000|2022-02-10 13:55:00|23.36|23.28|23.32|23.24|23.39|23.31|23.26|23.18|367
1644501600000|2022-02-10 14:00:00|23.37|23.29|23.54|23.46|23.57|23.49|23.32|23.24|364
1644501900000|2022-02-10 14:05:00|23.5|23.42|23.56|23.48|23.61|23.53|23.46|23.38|472
1644502200000|2022-02-10 14:10:00|23.58|23.5|23.66|23.58|23.72|23.64|23.51|23.43|411
1644502500000|2022-02-10 14:15:00|23.67|23.59|23.62|23.54|23.67|23.59|23.6|23.52|210
1644502800000|2022-02-10 14:20:00|23.6|23.52|23.66|23.58|23.73|23.65|23.6|23.52|297
1644503100000|2022-02-10 14:25:00|23.63|23.55|23.66|23.58|23.71|23.63|23.61|23.53|294
1644503400000|2022-02-10 14:30:00|23.64|23.56|23.4|23.32|23.64|23.56|23.39|23.31|796
1644503700000|2022-02-10 14:35:00|23.39|23.31|23.34|23.26|23.45|23.37|23.29|23.21|526
1644504000000|2022-02-10 14:40:00|23.32|23.24|23.24|23.16|23.34|23.26|23.19|23.11|517
1644504300000|2022-02-10 14:45:00|23.22|23.14|23.14|23.06|23.25|23.17|23.14|23.06|433
1644504600000|2022-02-10 14:50:00|23.17|23.09|23.02|22.94|23.19|23.11|22.98|22.9|1277
1644504900000|2022-02-10 14:55:00|23.04|22.96|22.98|22.9|23.07|22.99|22.92|22.84|738
1644505200000|2022-02-10 15:00:00|22.94|22.86|22.77|22.69|22.99|22.91|22.77|22.69|344
1644505500000|2022-02-10 15:05:00|22.82|22.74|22.72|22.64|22.83|22.75|22.72|22.64|306
1644505800000|2022-02-10 15:10:00|22.75|22.67|22.83|22.75|22.88|22.8|22.72|22.64|1708
1644506100000|2022-02-10 15:15:00|22.85|22.77|22.91|22.83|22.95|22.87|22.83|22.75|1296
1644506400000|2022-02-10 15:20:00|22.9|22.82|22.94|22.86|22.96|22.88|22.84|22.76|558
1644506700000|2022-02-10 15:25:00|22.95|22.87|22.87|22.79|22.95|22.87|22.84|22.76|161
1644507000000|2022-02-10 15:30:00|22.86|22.78|22.84|22.76|22.89|22.81|22.78|22.7|503
1644507300000|2022-02-10 15:35:00|22.85|22.77|22.73|22.65|22.87|22.79|22.73|22.65|284
1644507600000|2022-02-10 15:40:00|22.7|22.62|22.72|22.64|22.78|22.7|22.63|22.55|156
1644507900000|2022-02-10 15:45:00|22.73|22.65|22.77|22.69|22.88|22.8|22.72|22.64|230
1644508200000|2022-02-10 15:50:00|22.8|22.72|23.09|23.01|23.13|23.05|22.8|22.72|242
1644508500000|2022-02-10 15:55:00|23.11|23.03|23.13|23.05|23.18|23.1|23.05|22.97|524
1644508800000|2022-02-10 16:00:00|23.16|23.08|23.12|23.04|23.28|23.2|23.07|22.99|558
1644509100000|2022-02-10 16:05:00|23.13|23.05|23.08|23|23.18|23.1|23.05|22.97|392
1644509400000|2022-02-10 16:10:00|23.07|22.99|23.18|23.1|23.21|23.13|23.07|22.99|230
1644509700000|2022-02-10 16:15:00|23.23|23.15|23.21|23.13|23.24|23.16|23.18|23.1|190
1644510000000|2022-02-10 16:20:00|23.23|23.15|23.23|23.15|23.29|23.21|23.18|23.1|398
1644510300000|2022-02-10 16:25:00|23.26|23.18|23.23|23.15|23.28|23.2|23.18|23.1|895
1644510600000|2022-02-10 16:30:00|23.25|23.17|23.53|23.45|23.53|23.45|23.25|23.17|374
1644510900000|2022-02-10 16:35:00|23.52|23.44|23.43|23.35|23.53|23.45|23.4|23.32|53
1644511200000|2022-02-10 16:40:00|23.4|23.32|23.21|23.13|23.45|23.37|23.21|23.13|159
1644511500000|2022-02-10 16:45:00|23.22|23.14|23.15|23.07|23.26|23.18|23.13|23.05|12
1644511800000|2022-02-10 16:50:00|23.16|23.08|23.16|23.08|23.21|23.13|23.1|23.02|89
1644512100000|2022-02-10 16:55:00|23.15|23.07|23.05|22.97|23.16|23.08|23.03|22.95|46
1644512400000|2022-02-10 17:00:00|23.03|22.95|23.08|23|23.11|23.03|23|22.92|32
1644512700000|2022-02-10 17:05:00|23.09|23.01|23.08|23|23.14|23.06|23.03|22.95|15
1644513000000|2022-02-10 17:10:00|23.1|23.02|23.06|22.98|23.13|23.05|23.01|22.93|12
1644513300000|2022-02-10 17:15:00|23.08|23|23.05|22.97|23.13|23.05|23.01|22.93|21
1644513600000|2022-02-10 17:20:00|23.06|22.98|23.01|22.93|23.06|22.98|22.98|22.9|9
1644513900000|2022-02-10 17:25:00|23|22.92|23.01|22.93|23.03|22.95|23|22.92|13
1644514200000|2022-02-10 17:30:00|23|22.92|23.15|23.07|23.16|23.08|22.9|22.82|7
1644514500000|2022-02-10 17:35:00|23.11|23.03|23.04|22.96|23.13|23.05|23.02|22.94|9
1644514800000|2022-02-10 17:40:00|23.05|22.97|23.1|23.02|23.13|23.05|23|22.92|1
1644515100000|2022-02-10 17:45:00|23.09|23.01|23.55|23.47|23.71|23.63|23.05|22.97|437
1644515400000|2022-02-10 17:50:00|23.53|23.45|23.53|23.45|23.71|23.63|23.45|23.37|128
1644515700000|2022-02-10 17:55:00|23.56|23.48|23.53|23.45|23.66|23.58|23.48|23.4|156
1644516000000|2022-02-10 18:00:00|23.56|23.48|23.5|23.42|23.63|23.55|23.47|23.39|81
1644516300000|2022-02-10 18:05:00|23.48|23.4|23.5|23.42|23.58|23.5|23.35|23.27|77
1644516600000|2022-02-10 18:10:00|23.53|23.45|23.56|23.48|23.61|23.53|23.45|23.37|20
1644516900000|2022-02-10 18:15:00|23.58|23.5|23.83|23.75|23.87|23.79|23.58|23.5|143
1644517200000|2022-02-10 18:20:00|23.82|23.74|23.73|23.65|23.88|23.8|23.73|23.65|48
1644517500000|2022-02-10 18:25:00|23.75|23.67|23.95|23.87|23.95|23.87|23.72|23.64|42
1644517800000|2022-02-10 18:30:00|23.96|23.88|24.06|23.98|24.07|23.99|23.87|23.79|248
1644518100000|2022-02-10 18:35:00|24.04|23.96|24.2|24.12|24.34|24.26|24.03|23.95|172
1644518400000|2022-02-10 18:40:00|24.21|24.13|24.05|23.97|24.21|24.13|24.04|23.96|42
1644518700000|2022-02-10 18:45:00|24.06|23.98|24.07|23.99|24.13|24.05|23.92|23.84|97
1644519000000|2022-02-10 18:50:00|24.05|23.97|23.98|23.9|24.08|24|23.95|23.87|101
1644519300000|2022-02-10 18:55:00|24|23.92|23.81|23.73|24.09|24.01|23.81|23.73|47
1644519600000|2022-02-10 19:00:00|23.84|23.76|24.11|24.03|24.12|24.04|23.8|23.72|29
1644519900000|2022-02-10 19:05:00|24.09|24.01|23.98|23.9|24.14|24.06|23.96|23.88|27
1644520200000|2022-02-10 19:10:00|23.96|23.88|24.14|24.06|24.21|24.13|23.96|23.88|14
1644520500000|2022-02-10 19:15:00|24.16|24.08|24.36|24.28|24.37|24.29|24.14|24.06|91
1644520800000|2022-02-10 19:20:00|24.34|24.26|24.18|24.1|24.36|24.28|24.18|24.1|235
1644521100000|2022-02-10 19:25:00|24.16|24.08|24.09|24.01|24.21|24.13|24.06|23.98|266
1644521400000|2022-02-10 19:30:00|24.08|24|24.08|24|24.16|24.08|24.01|23.93|5
1644521700000|2022-02-10 19:35:00|24.06|23.98|24.1|24.02|24.16|24.08|23.97|23.89|4
1644522000000|2022-02-10 19:40:00|24.08|24|24.18|24.1|24.2|24.12|23.97|23.89|22
1644522300000|2022-02-10 19:45:00|24.16|24.08|24.3|24.22|24.3|24.22|24.07|23.99|27
1644522600000|2022-02-10 19:50:00|24.26|24.18|24.37|24.29|24.42|24.34|24.25|24.17|130
1644522900000|2022-02-10 19:55:00|24.35|24.27|24.4|24.32|24.45|24.37|24.32|24.24|48
1644523200000|2022-02-10 20:00:00|24.37|24.29|24.34|24.26|24.55|24.47|24.29|24.21|56
1644523500000|2022-02-10 20:05:00|24.37|24.29|24.32|24.24|24.45|24.37|24.29|24.21|23
1644523800000|2022-02-10 20:10:00|24.29|24.21|24.35|24.27|24.37|24.29|24.24|24.16|4
1644524100000|2022-02-10 20:15:00|24.37|24.29|24.35|24.27|24.4|24.32|24.17|24.06|22
1644524400000|2022-02-10 20:20:00|24.32|24.24|24.37|24.29|24.5|24.42|24.3|24.22|39
1644524700000|2022-02-10 20:25:00|24.4|24.32|24.47|24.39|24.55|24.47|24.34|24.26|26
1644525000000|2022-02-10 20:30:00|24.5|24.42|24.67|24.59|24.74|24.64|24.5|24.42|142
1644525300000|2022-02-10 20:35:00|24.69|24.61|24.56|24.48|24.77|24.69|24.54|24.46|80
1644525600000|2022-02-10 20:40:00|24.54|24.46|24.72|24.64|24.77|24.69|24.51|24.43|55
1644525900000|2022-02-10 20:45:00|24.75|24.67|24.86|24.78|24.88|24.8|24.73|24.65|57
1644526200000|2022-02-10 20:50:00|24.91|24.83|24.75|24.67|24.91|24.83|24.64|24.56|45
1644526500000|2022-02-10 20:55:00|24.52|24.44|24.72|24.42|24.72|24.52|24.52|24.31|29
1644538500000|2022-02-11 00:15:00|24.78|24.48|25.06|24.76|25.09|24.79|24.78|24.48|0
1644538800000|2022-02-11 00:20:00|25.02|24.72|25.11|24.81|25.11|24.81|24.91|24.61|0
1644539100000|2022-02-11 00:25:00|25.09|24.79|25.02|24.72|25.25|24.97|25|24.72|51
1644539400000|2022-02-11 00:30:00|25|24.75|25.02|24.72|25.02|24.77|24.88|24.61|0
1644539700000|2022-02-11 00:35:00|24.87|24.57|25|24.7|25.02|24.72|24.87|24.57|0
1644540000000|2022-02-11 00:40:00|24.98|24.73|25|24.75|25.02|24.75|24.89|24.59|0
1644540300000|2022-02-11 00:45:00|25.02|24.72|24.99|24.69|25.02|24.75|24.89|24.59|0
1644540600000|2022-02-11 00:50:00|25|24.7|25|24.7|25|24.7|24.99|24.69|0
1644540900000|2022-02-11 00:55:00|24.99|24.69|24.99|24.69|25|24.7|24.95|24.65|0
1644541200000|2022-02-11 01:00:00|24.97|24.67|24.97|24.67|25|24.7|24.95|24.65|0
1644541500000|2022-02-11 01:05:00|24.99|24.69|25|24.75|25.02|24.75|24.89|24.59|0
1644541800000|2022-02-11 01:10:00|25.02|24.72|25.02|24.72|25.02|24.75|24.86|24.57|0
1644542100000|2022-02-11 01:15:00|24.87|24.57|24.93|24.63|24.97|24.67|24.84|24.56|0
1644542400000|2022-02-11 01:20:00|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|0
1644542700000|2022-02-11 01:25:00|24.92|24.62|24.92|24.62|24.93|24.63|24.92|24.62|0
1644543000000|2022-02-11 01:30:00|25|24.7|24.9|24.6|25|24.7|24.87|24.57|0
1644543300000|2022-02-11 01:35:00|24.87|24.57|24.88|24.58|24.9|24.6|24.83|24.53|0
1644543600000|2022-02-11 01:40:00|24.87|24.57|24.9|24.6|24.9|24.6|24.81|24.51|0
1644543900000|2022-02-11 01:45:00|24.86|24.56|24.9|24.6|24.95|24.65|24.83|24.53|0
1644544200000|2022-02-11 01:50:00|24.81|24.51|24.83|24.53|24.9|24.6|24.81|24.51|0
1644544500000|2022-02-11 01:55:00|24.88|24.58|24.91|24.61|24.91|24.61|24.87|24.57|0
1644544800000|2022-02-11 02:00:00|24.9|24.6|24.93|24.63|24.93|24.63|24.9|24.6|0
1644545100000|2022-02-11 02:05:00|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|0
1644545400000|2022-02-11 02:10:00|24.91|24.66|24.93|24.63|24.93|24.66|24.91|24.63|0
1644545700000|2022-02-11 02:15:00|24.91|24.61|24.93|24.63|24.93|24.66|24.91|24.61|0
1644546000000|2022-02-11 02:20:00|24.91|24.66|24.91|24.66|24.93|24.66|24.91|24.63|0
1644546300000|2022-02-11 02:25:00|24.92|24.67|24.91|24.61|24.92|24.67|24.89|24.61|0
1644546600000|2022-02-11 02:30:00|24.89|24.64|24.89|24.64|24.92|24.64|24.89|24.61|0
1644546900000|2022-02-11 02:35:00|24.9|24.65|24.91|24.61|24.91|24.65|24.89|24.61|0
1644547200000|2022-02-11 02:40:00|24.89|24.64|24.96|24.71|24.96|24.71|24.89|24.64|0
1644547500000|2022-02-11 02:45:00|24.98|24.68|24.98|24.68|24.98|24.7|24.89|24.59|0
1644547800000|2022-02-11 02:50:00|24.96|24.71|24.98|24.68|24.98|24.71|24.96|24.68|0
1644548100000|2022-02-11 02:55:00|24.89|24.59|24.97|24.67|25|24.75|24.89|24.59|0
1644548400000|2022-02-11 03:00:00|24.98|24.68|24.98|24.68|25|24.7|24.97|24.67|0
1644548700000|2022-02-11 03:05:00|24.96|24.71|24.96|24.71|24.98|24.71|24.96|24.68|0
1644549600000|2022-02-11 03:20:00|24.98|24.68|25|24.7|25|24.7|24.89|24.59|0
1644549900000|2022-02-11 03:25:00|24.98|24.73|24.95|24.65|25|24.75|24.82|24.53|0
1644550200000|2022-02-11 03:30:00|24.91|24.61|24.98|24.73|24.98|24.73|24.73|24.51|0
1644550500000|2022-02-11 03:35:00|24.9|24.82|25.03|24.78|25.04|24.88|24.9|24.61|9
1644550800000|2022-02-11 03:40:00|24.81|24.73|25.03|24.78|25.05|24.86|24.81|24.6|0
1644551100000|2022-02-11 03:45:00|24.82|24.74|25|24.7|25.03|24.78|24.82|24.6|0
1644551400000|2022-02-11 03:50:00|24.98|24.73|25|24.7|25|24.73|24.86|24.56|0
1644551700000|2022-02-11 03:55:00|24.85|24.6|25|24.7|25|24.7|24.85|24.56|0
1644552000000|2022-02-11 04:00:00|24.85|24.6|25|24.7|25|24.73|24.85|24.56|0
1644552300000|2022-02-11 04:05:00|24.98|24.73|25|24.7|25|24.73|24.86|24.56|0
1644552600000|2022-02-11 04:10:00|24.85|24.6|25.02|24.72|25.02|24.73|24.85|24.56|0
1644552900000|2022-02-11 04:15:00|24.94|24.69|25.02|24.72|25.05|24.8|24.86|24.56|0
1644553200000|2022-02-11 04:20:00|24.85|24.6|24.96|24.66|25.02|24.72|24.85|24.56|0
1644553500000|2022-02-11 04:25:00|25.02|24.72|25.05|24.8|25.05|24.8|24.86|24.56|0
1644553800000|2022-02-11 04:30:00|25.04|24.79|25.05|24.8|25.05|24.8|24.91|24.61|0
1644554100000|2022-02-11 04:35:00|24.97|24.89|25.09|24.84|25.18|24.97|24.91|24.61|51
1644554400000|2022-02-11 04:40:00|24.88|24.8|25.16|24.86|25.23|24.93|24.88|24.67|12
1644554700000|2022-02-11 04:45:00|25.18|24.88|25.22|24.92|25.23|24.93|25.18|24.88|48
1644555000000|2022-02-11 04:50:00|25.18|24.88|25.18|24.88|25.25|24.95|24.85|24.55|19
1644555300000|2022-02-11 04:55:00|25.07|24.77|25.15|24.85|25.15|24.85|25.07|24.77|0
1644555600000|2022-02-11 05:00:00|25.2|24.9|25.2|24.9|25.23|24.93|25.07|24.77|0
1644555900000|2022-02-11 05:05:00|25.21|24.91|25.21|24.91|25.21|24.91|25.17|24.87|0
1644556200000|2022-02-11 05:10:00|25.19|24.89|25.24|24.94|25.24|24.94|25.17|24.87|0
1644556500000|2022-02-11 05:15:00|25.21|24.91|25.21|24.91|25.24|24.94|25.17|24.87|0
1644556800000|2022-02-11 05:20:00|25.17|24.87|25.24|24.94|25.26|24.96|25.17|24.87|0
1644557100000|2022-02-11 05:25:00|25.17|24.87|25.26|24.96|25.26|24.96|25.17|24.87|0
1644557400000|2022-02-11 05:30:00|25.24|24.94|25.24|24.94|25.26|24.96|25.17|24.87|10
1644557700000|2022-02-11 05:35:00|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|0
1644558000000|2022-02-11 05:40:00|25.25|24.95|25.27|24.97|25.27|24.97|25.22|24.92|0
1644558300000|2022-02-11 05:45:00|25.29|24.99|25.28|24.98|25.3|25|25.26|24.96|0
1644558600000|2022-02-11 05:50:00|25.25|24.95|25.28|24.98|25.28|24.98|25.25|24.95|0
1644558900000|2022-02-11 05:55:00|25.23|24.93|25.28|24.98|25.29|25.08|25.16|24.91|20
1644559200000|2022-02-11 06:00:00|25.3|25|25.27|24.97|25.3|25|25.23|24.93|0
1644559500000|2022-02-11 06:05:00|25.32|25.02|25.23|24.93|25.32|25.02|25.2|24.9|0
1644559800000|2022-02-11 06:10:00|25.21|24.91|25.21|24.91|25.23|24.93|25.21|24.91|0
1644560700000|2022-02-11 06:25:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|5
1644561000000|2022-02-11 06:30:00|25.08|24.78|25.14|24.84|25.14|24.84|25.08|24.78|0
1644561300000|2022-02-11 06:35:00|25.16|24.86|25.14|24.84|25.21|24.91|25.1|24.8|13
1644561600000|2022-02-11 06:40:00|25.21|24.91|25.22|24.92|25.25|25|25.18|24.88|15
1644561900000|2022-02-11 06:45:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1644562200000|2022-02-11 06:50:00|25.24|24.94|25.21|24.91|25.24|24.94|25.11|24.81|0
1644562500000|2022-02-11 06:55:00|25.16|24.86|25.15|24.85|25.21|24.91|25.1|24.8|5
1644562800000|2022-02-11 07:00:00|25.17|24.87|25.08|24.83|25.17|24.87|24.93|24.71|13
1644563100000|2022-02-11 07:05:00|25|24.92|24.92|24.84|25.07|24.99|24.9|24.82|37
1644563400000|2022-02-11 07:10:00|24.99|24.91|24.81|24.73|25.04|24.96|24.78|24.7|9
1644563700000|2022-02-11 07:15:00|24.83|24.75|24.97|24.89|24.97|24.89|24.81|24.73|30
1644564000000|2022-02-11 07:20:00|24.96|24.88|24.85|24.77|25.02|24.94|24.85|24.77|22
1644564300000|2022-02-11 07:25:00|24.87|24.79|24.91|24.83|24.91|24.83|24.85|24.77|81
1644564600000|2022-02-11 07:30:00|24.88|24.8|24.92|24.84|24.93|24.85|24.86|24.78|106
1644564900000|2022-02-11 07:35:00|24.93|24.85|24.84|24.76|24.98|24.9|24.84|24.76|7
1644565200000|2022-02-11 07:40:00|24.82|24.74|24.89|24.81|24.92|24.84|24.82|24.74|29
1644565500000|2022-02-11 07:45:00|24.92|24.84|24.89|24.81|24.92|24.84|24.84|24.76|37
1644565800000|2022-02-11 07:50:00|24.87|24.79|24.91|24.83|24.92|24.84|24.87|24.79|4
1644566100000|2022-02-11 07:55:00|24.89|24.81|24.87|24.79|24.91|24.83|24.81|24.73|116
1644566400000|2022-02-11 08:00:00|24.92|24.84|24.76|24.68|24.99|24.91|24.76|24.68|210
1644566700000|2022-02-11 08:05:00|24.79|24.71|24.64|24.56|24.81|24.73|24.62|24.54|306
1644567000000|2022-02-11 08:10:00|24.63|24.55|24.6|24.52|24.66|24.58|24.56|24.48|193
1644567300000|2022-02-11 08:15:00|24.65|24.57|24.66|24.58|24.73|24.65|24.58|24.5|927
1644567600000|2022-02-11 08:20:00|24.65|24.57|24.78|24.7|24.87|24.79|24.64|24.56|658
1644567900000|2022-02-11 08:25:00|24.76|24.68|24.76|24.68|24.86|24.78|24.75|24.67|521
1644568200000|2022-02-11 08:30:00|24.75|24.67|24.76|24.68|24.77|24.69|24.57|24.49|265
1644568500000|2022-02-11 08:35:00|24.74|24.66|24.98|24.9|24.98|24.9|24.71|24.63|490
1644568800000|2022-02-11 08:40:00|24.97|24.89|24.97|24.89|25|24.92|24.84|24.76|192
1644569100000|2022-02-11 08:45:00|24.98|24.9|24.87|24.79|24.98|24.9|24.82|24.74|148
1644569400000|2022-02-11 08:50:00|24.86|24.78|24.84|24.76|24.87|24.79|24.77|24.69|328
1644569700000|2022-02-11 08:55:00|24.82|24.74|24.94|24.86|24.97|24.89|24.77|24.69|125
1644570000000|2022-02-11 09:00:00|24.92|24.84|24.87|24.79|24.97|24.89|24.87|24.79|133
1644570300000|2022-02-11 09:05:00|24.89|24.81|24.75|24.67|24.92|24.84|24.75|24.67|434
1644570600000|2022-02-11 09:10:00|24.8|24.72|24.78|24.7|24.9|24.82|24.77|24.69|90
1644570900000|2022-02-11 09:15:00|24.8|24.72|24.75|24.67|24.81|24.73|24.7|24.62|114
1644571200000|2022-02-11 09:20:00|24.77|24.69|24.88|24.8|24.9|24.82|24.77|24.69|44
1644571500000|2022-02-11 09:25:00|24.86|24.78|24.86|24.78|24.91|24.83|24.85|24.77|111
1644571800000|2022-02-11 09:30:00|24.88|24.8|25.07|24.99|25.07|24.99|24.86|24.78|278
1644572100000|2022-02-11 09:35:00|25.04|24.96|24.97|24.89|25.08|25|24.97|24.89|127
1644572400000|2022-02-11 09:40:00|25.02|24.94|24.97|24.89|25.08|25|24.92|24.84|268
1644572700000|2022-02-11 09:45:00|24.92|24.84|24.94|24.86|24.97|24.89|24.87|24.79|160
1644573000000|2022-02-11 09:50:00|24.92|24.84|24.92|24.84|25.02|24.94|24.92|24.84|95
1644573300000|2022-02-11 09:55:00|24.9|24.82|24.86|24.78|24.92|24.84|24.86|24.78|278
1644573600000|2022-02-11 10:00:00|24.87|24.79|24.81|24.73|24.89|24.81|24.8|24.72|75
1644573900000|2022-02-11 10:05:00|24.8|24.72|24.85|24.77|24.85|24.77|24.8|24.72|335
1644574200000|2022-02-11 10:10:00|24.82|24.74|24.87|24.79|24.9|24.82|24.8|24.72|313
1644574500000|2022-02-11 10:15:00|24.85|24.77|24.92|24.84|24.95|24.87|24.85|24.77|303
1644574800000|2022-02-11 10:20:00|24.9|24.82|24.85|24.77|24.92|24.84|24.85|24.77|212
1644575100000|2022-02-11 10:25:00|24.87|24.79|24.86|24.78|24.95|24.87|24.8|24.72|236
1644575400000|2022-02-11 10:30:00|24.85|24.77|24.83|24.75|24.91|24.83|24.83|24.75|243
1644575700000|2022-02-11 10:35:00|24.85|24.77|24.84|24.76|24.89|24.81|24.81|24.73|13
1644576000000|2022-02-11 10:40:00|24.86|24.78|24.85|24.77|24.87|24.79|24.82|24.74|142
1644576300000|2022-02-11 10:45:00|24.84|24.76|24.82|24.74|24.9|24.82|24.82|24.74|65
1644576600000|2022-02-11 10:50:00|24.84|24.76|24.76|24.68|24.84|24.76|24.76|24.68|114
1644576900000|2022-02-11 10:55:00|24.75|24.67|24.75|24.67|24.76|24.68|24.72|24.64|41
1644577200000|2022-02-11 11:00:00|24.76|24.68|24.87|24.79|24.87|24.79|24.75|24.67|246
1644577500000|2022-02-11 11:05:00|24.86|24.78|24.92|24.84|24.92|24.84|24.86|24.78|194
1644577800000|2022-02-11 11:10:00|24.89|24.81|24.87|24.79|24.92|24.84|24.86|24.78|312
1644578100000|2022-02-11 11:15:00|24.86|24.78|24.97|24.89|24.97|24.89|24.86|24.78|105
1644578400000|2022-02-11 11:20:00|24.94|24.86|24.92|24.84|24.97|24.89|24.92|24.84|381
1644578700000|2022-02-11 11:25:00|24.94|24.86|24.92|24.84|25.07|24.99|24.91|24.83|500
1644579000000|2022-02-11 11:30:00|24.94|24.86|24.97|24.89|25.02|24.94|24.92|24.84|82
1644579300000|2022-02-11 11:35:00|24.98|24.9|24.91|24.83|25.02|24.94|24.87|24.79|261
1644579600000|2022-02-11 11:40:00|24.89|24.81|24.96|24.88|24.96|24.88|24.86|24.78|153
1644579900000|2022-02-11 11:45:00|24.97|24.89|25.01|24.93|25.02|24.94|24.97|24.89|43
1644580200000|2022-02-11 11:50:00|25.02|24.94|25.01|24.93|25.02|24.94|24.96|24.88|71
1644580500000|2022-02-11 11:55:00|24.96|24.88|24.96|24.88|24.99|24.91|24.96|24.88|94
1644580800000|2022-02-11 12:00:00|24.94|24.86|24.95|24.87|24.98|24.9|24.88|24.8|162
1644581100000|2022-02-11 12:05:00|24.93|24.85|24.92|24.84|25.01|24.93|24.9|24.82|102
1644581400000|2022-02-11 12:10:00|24.9|24.82|24.84|24.76|24.95|24.87|24.84|24.76|309
1644581700000|2022-02-11 12:15:00|24.82|24.74|24.75|24.67|24.84|24.76|24.7|24.62|118
1644582000000|2022-02-11 12:20:00|24.74|24.66|24.75|24.67|24.75|24.67|24.7|24.62|283
1644582300000|2022-02-11 12:25:00|24.7|24.62|24.53|24.45|24.7|24.62|24.53|24.45|180
1644582600000|2022-02-11 12:30:00|24.58|24.5|24.59|24.51|24.59|24.51|24.48|24.4|244
1644582900000|2022-02-11 12:35:00|24.58|24.5|24.59|24.51|24.59|24.51|24.57|24.49|179
1644583200000|2022-02-11 12:40:00|24.56|24.48|24.64|24.56|24.64|24.56|24.53|24.45|294
1644583500000|2022-02-11 12:45:00|24.6|24.52|24.65|24.57|24.7|24.62|24.6|24.52|128
1644583800000|2022-02-11 12:50:00|24.68|24.6|24.7|24.62|24.7|24.62|24.65|24.57|69
1644584100000|2022-02-11 12:55:00|24.73|24.65|24.65|24.57|24.73|24.65|24.65|24.57|87
1644584400000|2022-02-11 13:00:00|24.68|24.6|24.7|24.62|24.75|24.67|24.65|24.57|138
1644584700000|2022-02-11 13:05:00|24.68|24.6|24.6|24.52|24.7|24.62|24.59|24.51|92
1644585000000|2022-02-11 13:10:00|24.63|24.55|24.55|24.47|24.63|24.55|24.54|24.46|87
1644585300000|2022-02-11 13:15:00|24.57|24.49|24.46|24.38|24.6|24.52|24.45|24.37|363
1644585600000|2022-02-11 13:20:00|24.5|24.42|24.45|24.37|24.5|24.42|24.4|24.32|181
1644585900000|2022-02-11 13:25:00|24.43|24.35|24.46|24.38|24.51|24.43|24.43|24.35|247
1644586200000|2022-02-11 13:30:00|24.45|24.37|24.4|24.32|24.46|24.38|24.4|24.32|136
1644586500000|2022-02-11 13:35:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|67
1644586800000|2022-02-11 13:40:00|24.34|24.26|24.3|24.22|24.35|24.27|24.19|24.11|391
1644587100000|2022-02-11 13:45:00|24.29|24.21|24.21|24.13|24.34|24.26|24.19|24.11|103
1644587400000|2022-02-11 13:50:00|24.19|24.11|24.18|24.1|24.23|24.15|24.13|24.05|83
1644587700000|2022-02-11 13:55:00|24.21|24.13|24.29|24.21|24.29|24.21|24.21|24.13|238
1644588000000|2022-02-11 14:00:00|24.28|24.2|24.24|24.16|24.29|24.21|24.19|24.11|313
1644588300000|2022-02-11 14:05:00|24.26|24.18|24.29|24.21|24.29|24.21|24.24|24.16|463
1644588600000|2022-02-11 14:10:00|24.26|24.18|24.39|24.31|24.39|24.31|24.26|24.18|129
1644588900000|2022-02-11 14:15:00|24.43|24.35|24.48|24.4|24.48|24.4|24.43|24.35|215
1644589200000|2022-02-11 14:20:00|24.46|24.38|24.59|24.51|24.59|24.51|24.46|24.38|395
1644589500000|2022-02-11 14:25:00|24.57|24.49|24.54|24.46|24.59|24.51|24.54|24.46|120
1644589800000|2022-02-11 14:30:00|24.55|24.47|24.63|24.55|24.63|24.55|24.39|24.31|548
1644590100000|2022-02-11 14:35:00|24.65|24.57|24.64|24.56|24.71|24.63|24.54|24.46|313
1644590400000|2022-02-11 14:40:00|24.67|24.59|24.64|24.56|24.74|24.66|24.59|24.51|249
1644590700000|2022-02-11 14:45:00|24.63|24.55|24.43|24.35|24.63|24.55|24.3|24.22|567
1644591000000|2022-02-11 14:50:00|24.41|24.33|24.54|24.46|24.58|24.5|24.38|24.3|908
1644591300000|2022-02-11 14:55:00|24.56|24.48|25.01|24.93|25.07|24.99|24.54|24.46|1942
1644591600000|2022-02-11 15:00:00|24.99|24.91|24.74|24.66|25.01|24.93|24.73|24.65|624
1644591900000|2022-02-11 15:05:00|24.79|24.71|24.66|24.58|24.79|24.71|24.53|24.45|806
1644592200000|2022-02-11 15:10:00|24.64|24.56|24.89|24.81|25|24.92|24.64|24.56|672
1644592500000|2022-02-11 15:15:00|24.9|24.82|24.95|24.87|25.05|24.97|24.89|24.81|678
1644592800000|2022-02-11 15:20:00|24.94|24.86|24.84|24.76|24.94|24.86|24.83|24.75|394
1644593100000|2022-02-11 15:25:00|24.89|24.81|24.87|24.79|24.9|24.82|24.75|24.67|228
1644593400000|2022-02-11 15:30:00|24.85|24.77|24.87|24.79|24.92|24.84|24.74|24.66|341
1644593700000|2022-02-11 15:35:00|24.9|24.82|24.77|24.69|24.92|24.84|24.72|24.64|406
1644594000000|2022-02-11 15:40:00|24.75|24.67|24.77|24.69|24.83|24.75|24.72|24.64|255
1644594300000|2022-02-11 15:45:00|24.8|24.72|24.9|24.82|24.92|24.84|24.71|24.63|472
1644594600000|2022-02-11 15:50:00|24.92|24.84|24.92|24.84|25.02|24.94|24.86|24.78|216
1644594900000|2022-02-11 15:55:00|24.93|24.85|24.98|24.9|25.03|24.95|24.92|24.84|206
1644595200000|2022-02-11 16:00:00|25|24.92|24.83|24.75|25.03|24.95|24.83|24.75|330
1644595500000|2022-02-11 16:05:00|24.86|24.78|25.12|25.04|25.13|25.05|24.86|24.78|438
1644595800000|2022-02-11 16:10:00|25.13|25.05|25.14|25.06|25.18|25.1|25.03|24.95|444
1644596100000|2022-02-11 16:15:00|25.16|25.08|25.19|25.11|25.29|25.21|25.14|25.06|548
1644596400000|2022-02-11 16:20:00|25.24|25.16|25.18|25.1|25.24|25.16|25.16|25.08|562
1644596700000|2022-02-11 16:25:00|25.19|25.11|25.35|25.27|25.44|25.36|25.18|25.1|1224
1644597000000|2022-02-11 16:30:00|25.34|25.26|25.41|25.33|25.42|25.34|25.19|25.11|767
1644597300000|2022-02-11 16:35:00|25.39|25.31|25.54|25.46|25.57|25.49|25.39|25.31|89
1644597600000|2022-02-11 16:40:00|25.52|25.44|25.59|25.51|25.64|25.56|25.5|25.42|208
1644597900000|2022-02-11 16:45:00|25.61|25.53|25.43|25.35|25.61|25.53|25.38|25.3|81
1644598200000|2022-02-11 16:50:00|25.44|25.36|25.44|25.36|25.54|25.46|25.34|25.26|101
1644598500000|2022-02-11 16:55:00|25.46|25.38|25.39|25.31|25.46|25.38|25.31|25.23|219
1644598800000|2022-02-11 17:00:00|25.41|25.33|25.39|25.31|25.49|25.41|25.34|25.26|127
1644599100000|2022-02-11 17:05:00|25.36|25.28|25.29|25.21|25.44|25.36|25.26|25.18|27
1644599400000|2022-02-11 17:10:00|25.31|25.23|25.21|25.13|25.34|25.26|25.18|25.1|47
1644599700000|2022-02-11 17:15:00|25.19|25.11|25.36|25.28|25.42|25.34|25.13|25.05|64
1644600000000|2022-02-11 17:20:00|25.37|25.29|25.41|25.33|25.44|25.36|25.34|25.26|23
1644600300000|2022-02-11 17:25:00|25.39|25.31|25.29|25.21|25.44|25.36|25.24|25.16|14
1644600600000|2022-02-11 17:30:00|25.28|25.2|25.23|25.15|25.34|25.26|25.16|25.08|20
1644600900000|2022-02-11 17:35:00|25.21|25.13|25.28|25.2|25.34|25.26|25.2|25.12|33
1644601200000|2022-02-11 17:40:00|25.26|25.18|25.36|25.28|25.36|25.28|25.26|25.18|4
1644601500000|2022-02-11 17:45:00|25.39|25.31|25.52|25.44|25.52|25.44|25.36|25.28|63
1644601800000|2022-02-11 17:50:00|25.5|25.42|25.62|25.54|25.69|25.61|25.49|25.41|28
1644602100000|2022-02-11 17:55:00|25.6|25.52|25.57|25.49|25.62|25.54|25.54|25.46|35
1644602400000|2022-02-11 18:00:00|25.55|25.47|25.57|25.49|25.6|25.52|25.49|25.41|13
1644602700000|2022-02-11 18:05:00|25.56|25.48|25.39|25.31|25.62|25.54|25.36|25.28|60
1644603000000|2022-02-11 18:10:00|25.41|25.33|25.49|25.41|25.52|25.44|25.41|25.33|8
1644603300000|2022-02-11 18:15:00|25.47|25.39|25.44|25.36|25.57|25.49|25.42|25.34|18
1644603600000|2022-02-11 18:20:00|25.45|25.37|25.49|25.41|25.54|25.46|25.44|25.36|79
1644603900000|2022-02-11 18:25:00|25.52|25.44|25.75|25.67|25.75|25.67|25.49|25.41|39
1644604200000|2022-02-11 18:30:00|25.78|25.7|25.99|25.91|26.02|25.94|25.78|25.7|71
1644604500000|2022-02-11 18:35:00|26.02|25.94|26.55|26.47|26.55|26.47|26.02|25.94|349
1644604800000|2022-02-11 18:40:00|26.53|26.45|26.83|26.75|26.85|26.77|26.37|26.29|246
1644605100000|2022-02-11 18:45:00|26.83|26.75|26.91|26.83|27.12|27.04|26.79|26.71|356
1644605400000|2022-02-11 18:50:00|26.87|26.79|26.69|26.61|27.15|27.07|26.66|26.58|218
1644605700000|2022-02-11 18:55:00|26.72|26.64|26.95|26.87|26.95|26.87|26.59|26.51|96
1644606000000|2022-02-11 19:00:00|27|26.92|27.22|27.14|27.59|27.51|26.8|26.72|172
1644606300000|2022-02-11 19:05:00|27.27|27.19|27.28|27.2|27.53|27.45|26.97|26.89|74
1644606600000|2022-02-11 19:10:00|27.27|27.19|27.26|27.18|27.55|27.47|27.18|27.1|54
1644606900000|2022-02-11 19:15:00|27.27|27.19|27|26.92|27.34|27.26|26.79|26.71|197
1644607200000|2022-02-11 19:20:00|27.03|26.95|27.32|27.24|27.32|27.24|26.97|26.89|75
1644607500000|2022-02-11 19:25:00|27.34|27.26|27.68|27.6|27.75|27.67|27.29|27.21|160
1644607800000|2022-02-11 19:30:00|27.67|27.59|27.28|27.2|27.85|27.77|27.25|27.17|162
1644608100000|2022-02-11 19:35:00|27.3|27.22|27.76|27.68|27.76|27.68|27.3|27.22|56
1644608400000|2022-02-11 19:40:00|27.74|27.66|27.93|27.85|27.98|27.9|27.64|27.48|46
1644608700000|2022-02-11 19:45:00|28.01|27.76|28.19|28.11|28.27|28.16|27.88|27.71|55
1644609000000|2022-02-11 19:50:00|28.21|28.13|28.44|28.36|28.75|28.63|28.18|28.1|145
1644609300000|2022-02-11 19:55:00|28.42|28.34|28.07|27.77|28.48|28.36|28|27.77|66
1644609600000|2022-02-11 20:00:00|28.11|27.81|27.6|27.35|28.16|27.88|27.48|27.27|25
1644609900000|2022-02-11 20:05:00|27.65|27.4|28.13|27.88|28.15|27.88|27.58|27.28|36
1644610200000|2022-02-11 20:10:00|28.15|27.85|28.19|27.89|28.28|28.05|27.89|27.73|46
1644610500000|2022-02-11 20:15:00|28.23|27.93|28.23|27.93|28.23|28.03|27.78|27.5|126
1644610800000|2022-02-11 20:20:00|28.2|27.9|28.01|27.71|28.28|28|27.96|27.68|0
1644611100000|2022-02-11 20:25:00|27.98|27.68|27.74|27.49|28.03|27.73|27.64|27.37|0
1644611400000|2022-02-11 20:30:00|27.78|27.53|27.77|27.47|28.08|27.78|27.69|27.41|7
1644611700000|2022-02-11 20:35:00|27.79|27.54|27.98|27.73|28.02|27.82|27.71|27.41|3
1644612000000|2022-02-11 20:40:00|28.03|27.78|27.91|27.61|28.18|28|27.72|27.44|25
1644612300000|2022-02-11 20:45:00|27.89|27.59|27.4|27.15|27.97|27.67|27.31|27.12|51
1644612600000|2022-02-11 20:50:00|27.29|27.21|27.44|27.14|27.56|27.26|27.23|27.04|54
1644612900000|2022-02-11 20:55:00|27.4|27.1|28.04|27.74|28.06|27.76|27.1|26.93|151
1644797700000|2022-02-14 00:15:00|27.54|27.24|27.51|27.21|27.77|27.47|27.42|27.12|0
1644798000000|2022-02-14 00:20:00|27.54|27.24|27.49|27.19|27.54|27.24|27.46|27.16|0
1644798300000|2022-02-14 00:25:00|27.34|27.09|27.56|27.26|27.57|27.27|27.34|27.07|3
1644798600000|2022-02-14 00:30:00|27.31|27.23|27.78|27.48|27.81|27.51|27.31|27.21|14
1644798900000|2022-02-14 00:35:00|27.68|27.43|27.64|27.34|27.71|27.43|27.64|27.34|0
1644799200000|2022-02-14 00:40:00|27.61|27.31|27.56|27.26|27.61|27.31|27.56|27.26|0
1644799500000|2022-02-14 00:45:00|27.58|27.28|27.51|27.21|27.61|27.31|27.51|27.21|0
1644799800000|2022-02-14 00:50:00|27.49|27.19|27.51|27.21|27.53|27.23|27.49|27.19|0
1644800100000|2022-02-14 00:55:00|27.53|27.23|27.51|27.21|27.54|27.24|27.51|27.21|0
1644800400000|2022-02-14 01:00:00|27.53|27.23|27.51|27.21|27.58|27.28|27.49|27.19|0
1644800700000|2022-02-14 01:05:00|27.49|27.19|27.41|27.11|27.51|27.21|27.41|27.11|0
1644801000000|2022-02-14 01:10:00|27.43|27.13|27.41|27.11|27.43|27.13|27.41|27.11|0
1644801300000|2022-02-14 01:15:00|27.43|27.13|27.39|27.09|27.43|27.13|27.36|27.06|0
1644801600000|2022-02-14 01:20:00|27.41|27.11|27.43|27.13|27.43|27.18|27.41|27.11|0
1644801900000|2022-02-14 01:25:00|27.38|27.11|27.44|27.19|27.44|27.19|27.38|27.09|0
1644802200000|2022-02-14 01:30:00|27.46|27.14|27.43|27.18|27.46|27.21|27.43|27.14|0
1644802500000|2022-02-14 01:35:00|27.45|27.2|27.68|27.38|27.68|27.38|27.45|27.2|6
1644802800000|2022-02-14 01:40:00|27.7|27.4|27.73|27.43|27.78|27.48|27.7|27.4|0
1644803100000|2022-02-14 01:45:00|27.71|27.41|27.58|27.28|27.73|27.43|27.58|27.28|0
1644803400000|2022-02-14 01:50:00|27.55|27.33|27.58|27.33|27.58|27.33|27.55|27.28|0
1644803700000|2022-02-14 01:55:00|27.6|27.35|27.58|27.33|27.6|27.35|27.58|27.28|0
1644804000000|2022-02-14 02:00:00|27.6|27.35|27.58|27.33|27.6|27.35|27.58|27.28|0
1644804300000|2022-02-14 02:05:00|27.6|27.35|27.58|27.33|27.6|27.35|27.58|27.28|0
1644804600000|2022-02-14 02:10:00||27.28||27.28||27.33||27.28|0
1644804900000|2022-02-14 02:15:00|27.6|27.33|27.58|27.33|27.6|27.35|27.51|27.21|0
1644805200000|2022-02-14 02:20:00|27.6|27.28|27.57|27.49|27.68|27.49|27.57|27.28|0
1644805500000|2022-02-14 02:25:00|27.49|27.41|27.6|27.35|27.77|27.49|27.49|27.3|29
1644805800000|2022-02-14 02:30:00|27.58|27.33|27.53|27.28|27.58|27.33|27.48|27.23|0
1644806100000|2022-02-14 02:35:00|27.55|27.23|27.53|27.23|27.55|27.25|27.53|27.23|2
1644806400000|2022-02-14 02:40:00|27.48|27.21|27.43|27.13|27.53|27.23|27.38|27.08|0
1644806700000|2022-02-14 02:45:00|27.38|27.11|27.36|27.11|27.53|27.23|27.3|27.11|0
1644807000000|2022-02-14 02:50:00|27.3|27.22|27.36|27.11|27.36|27.22|27.3|27.11|0
1644807300000|2022-02-14 02:55:00|27.34|27.09|27.3|27.22|27.36|27.22|27.3|27.09|0
1644807600000|2022-02-14 03:00:00|27.41|27.16|27.36|27.11|27.43|27.22|27.3|27.08|0
1644807900000|2022-02-14 03:05:00|27.3|27.22|27.51|27.26|27.58|27.37|27.3|27.08|11
1644808500000|2022-02-14 03:15:00|27.48|27.23|27.34|27.09|27.48|27.23|27.34|27.09|0
1644808800000|2022-02-14 03:20:00|27.39||27.39||27.39||27.34||0
1644809100000|2022-02-14 03:25:00|27.34|27.04|27.39|27.09|27.39|27.09|27.34|27.04|0
1644809400000|2022-02-14 03:30:00|27.34|27.04|27.29|27.04|27.34|27.09|27.29|26.99|0
1644809700000|2022-02-14 03:35:00|27.31|26.99|27.34|27.04|27.34|27.09|27.29|26.99|0
1644810000000|2022-02-14 03:40:00|27.31|27.09|27.31|27.06|27.31|27.09|27.31|27.04|0
1644810300000|2022-02-14 03:45:00|27.34|27.09|27.34|27.04|27.39|27.09|27.31|27.04|0
1644810600000|2022-02-14 03:50:00|27.31|27.01|27.34|27.04|27.34|27.04|27.29|26.99|0
1644810900000|2022-02-14 03:55:00|27.31|27.01|27.29|26.99|27.34|27.04|27.29|26.99|0
1644811200000|2022-02-14 04:00:00|27.34|27.04|27.34|27.04|27.34|27.04|27.29|27.01|0
1644811500000|2022-02-14 04:05:00|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|0
1644811800000|2022-02-14 04:10:00||27.09||27.04||27.09||27.04|0
1644812100000|2022-02-14 04:15:00|27.29|26.99|27.34|27.04|27.34|27.04|27.29|26.99|0
1644812400000|2022-02-14 04:20:00|27.31|27.01|27.24|26.99|27.34|27.04|27.24|26.97|10
1644812700000|2022-02-14 04:25:00|27.27|27.02|27.24|26.99|27.27|27.02|27.24|26.99|0
1644813000000|2022-02-14 04:30:00|27.27|27.02|27.24|26.99|27.27|27.02|27.24|26.99|0
1644813300000|2022-02-14 04:35:00|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644813600000|2022-02-14 04:40:00|27.36|27.11|27.29|27.04|27.36|27.11|27.29|27.04|15
1644813900000|2022-02-14 04:45:00|27.26|27.01|27.26|27.01|27.26|27.01|27.26|27.01|0
1644814200000|2022-02-14 04:50:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644814500000|2022-02-14 04:55:00|27.24|26.99|27.24|26.99|27.26|27.01|27.24|26.99|0
1644814800000|2022-02-14 05:00:00|27.26|27.01|27.24|26.99|27.26|27.01|27.22|26.97|0
1644815100000|2022-02-14 05:05:00|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815400000|2022-02-14 05:10:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644815700000|2022-02-14 05:15:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644816000000|2022-02-14 05:20:00|27.24|26.99|27.26|27.01|27.26|27.01|27.24|26.99|0
1644816300000|2022-02-14 05:25:00|27.24|26.99|27.23|26.98|27.26|27.12|27.2|26.95|95
1644816600000|2022-02-14 05:30:00|27.25|27|27.26|27.01|27.26|27.01|27.23|26.98|0
1644816900000|2022-02-14 05:35:00|27.23|26.98|27.26|27.01|27.26|27.01|27.23|26.98|0
1644817200000|2022-02-14 05:40:00|27.23|26.98|27.21|26.96|27.26|27.07|27.15|26.96|18
1644817500000|2022-02-14 05:45:00|27.15|27.07|27.24|27.16|27.3|27.16|27.15|26.96|140
1644817800000|2022-02-14 05:50:00|27.22|27.14|27.3|27.05|27.3|27.16|27.19|27.05|6
1644818100000|2022-02-14 05:55:00|27.24|27.16|27.25|27.17|27.36|27.17|27.22|27.05|1038
1644818400000|2022-02-14 06:00:00|27.36|27.06|27.25|27.17|27.36|27.17|27.22|27.06|149
1644818700000|2022-02-14 06:05:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|13
1644819000000|2022-02-14 06:10:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|6
1644819300000|2022-02-14 06:15:00|27.22|27.14|27.25|27.17|27.27|27.19|27.22|27.14|0
1644819600000|2022-02-14 06:20:00|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|1
1644819900000|2022-02-14 06:25:00|27.25|27.17|27.43|27.18|27.43|27.19|27.25|27.16|26
1644820200000|2022-02-14 06:30:00|27.48|27.21|27.51|27.21|27.51|27.21|27.43|27.18|0
1644820500000|2022-02-14 06:35:00|27.53|27.23|27.53|27.23|27.53|27.23|27.51|27.21|0
1644820800000|2022-02-14 06:40:00|27.51|27.28|27.76|27.51|27.76|27.57|27.5|27.23|1
1644821100000|2022-02-14 06:45:00|27.7|27.62|27.58|27.28|27.76|27.65|27.53|27.28|4
1644821400000|2022-02-14 06:50:00|27.53|27.26|27.56|27.26|27.61|27.31|27.53|27.26|0
1644821700000|2022-02-14 06:55:00|27.53|27.23|27.48|27.23|27.56|27.26|27.48|27.21|167
1644822000000|2022-02-14 07:00:00|27.53|27.28|27.76|27.51|27.78|27.62|27.44|27.28|2171
1644822300000|2022-02-14 07:05:00|27.7|27.62|27.65|27.57|27.86|27.67|27.65|27.57|28
1644822600000|2022-02-14 07:10:00|27.62|27.54|27.65|27.57|27.71|27.62|27.58|27.46|18
1644822900000|2022-02-14 07:15:00|27.6|27.52|27.55|27.47|27.6|27.52|27.45|27.37|19
1644823200000|2022-02-14 07:20:00|27.57|27.49|27.65|27.57|27.7|27.62|27.57|27.49|0
1644823500000|2022-02-14 07:25:00|27.7|27.62|27.65|27.57|27.7|27.62|27.55|27.47|12
1644823800000|2022-02-14 07:30:00|27.63|27.55|27.53|27.45|27.65|27.57|27.53|27.45|64
1644824100000|2022-02-14 07:35:00|27.55|27.47|27.5|27.42|27.55|27.47|27.38|27.3|60
1644824400000|2022-02-14 07:40:00|27.53|27.45|27.43|27.35|27.55|27.47|27.43|27.35|20
1644824700000|2022-02-14 07:45:00|27.48|27.4|27.48|27.4|27.53|27.45|27.45|27.37|3
1644825000000|2022-02-14 07:50:00|27.5|27.42|27.23|27.15|27.5|27.42|27.22|27.14|73
1644825300000|2022-02-14 07:55:00|27.2|27.12|27.33|27.25|27.33|27.25|27.1|27.02|106
1644825600000|2022-02-14 08:00:00|27.38|27.3|27.59|27.51|27.62|27.54|27.33|27.25|640
1644825900000|2022-02-14 08:05:00|27.64|27.56|27.4|27.32|27.79|27.71|27.3|27.22|674
1644826200000|2022-02-14 08:10:00|27.42|27.34|27.55|27.47|27.71|27.63|27.42|27.34|457
1644826500000|2022-02-14 08:15:00|27.6|27.52|27.76|27.68|27.84|27.76|27.56|27.48|467
1644826800000|2022-02-14 08:20:00|27.81|27.73|28.27|28.19|28.3|28.22|27.76|27.68|920
1644827100000|2022-02-14 08:25:00|28.29|28.21|28.53|28.45|28.56|28.48|28.27|28.19|965
1644827400000|2022-02-14 08:30:00|28.48|28.4|28.53|28.45|28.58|28.5|28.25|28.17|475
1644827700000|2022-02-14 08:35:00|28.55|28.47|28.68|28.6|28.71|28.63|28.33|28.25|462
1644828000000|2022-02-14 08:40:00|28.66|28.58|28.28|28.2|28.68|28.6|28.28|28.2|270
1644828300000|2022-02-14 08:45:00|28.23|28.15|28.48|28.4|28.53|28.45|28.23|28.15|638
1644828600000|2022-02-14 08:50:00|28.51|28.43|28.54|28.46|28.59|28.51|28.33|28.25|322
1644828900000|2022-02-14 08:55:00|28.49|28.41|28.74|28.66|28.74|28.66|28.44|28.36|548
1644829200000|2022-02-14 09:00:00|28.76|28.68|28.86|28.78|28.89|28.81|28.69|28.61|1140
1644829500000|2022-02-14 09:05:00|28.89|28.81|28.64|28.56|28.96|28.88|28.64|28.56|599
1644829800000|2022-02-14 09:10:00|28.66|28.58|28.79|28.71|28.94|28.86|28.66|28.58|339
1644830100000|2022-02-14 09:15:00|28.78|28.7|28.42|28.34|28.79|28.71|28.32|28.24|343
1644830400000|2022-02-14 09:20:00|28.43|28.35|28.22|28.14|28.43|28.35|28.17|28.09|226
1644830700000|2022-02-14 09:25:00|28.17|28.09|28.32|28.24|28.37|28.29|28.07|27.99|257
1644831000000|2022-02-14 09:30:00|28.29|28.21|28.47|28.39|28.57|28.49|28.22|28.14|128
1644831300000|2022-02-14 09:35:00|28.44|28.36|28.67|28.59|28.77|28.69|28.37|28.29|133
1644831600000|2022-02-14 09:40:00|28.65|28.57|28.82|28.74|28.82|28.74|28.62|28.54|100
1644831900000|2022-02-14 09:45:00|28.77|28.69|28.73|28.65|28.78|28.7|28.52|28.44|276
1644832200000|2022-02-14 09:50:00|28.7|28.62|28.68|28.6|28.85|28.77|28.58|28.5|174
1644832500000|2022-02-14 09:55:00|28.65|28.57|28.68|28.6|28.78|28.7|28.58|28.5|272
1644832800000|2022-02-14 10:00:00|28.7|28.62|28.55|28.47|29.03|28.95|28.55|28.47|224
1644833100000|2022-02-14 10:05:00|28.58|28.5|28.28|28.2|28.58|28.5|28.28|28.2|190
1644833400000|2022-02-14 10:10:00|28.3|28.22|28.23|28.15|28.53|28.45|28.2|28.12|270
1644833700000|2022-02-14 10:15:00|28.28|28.2|28.38|28.3|28.48|28.4|28.23|28.15|195
1644834000000|2022-02-14 10:20:00|28.33|28.25|28.17|28.09|28.53|28.45|28.17|28.09|383
1644834300000|2022-02-14 10:25:00|28.15|28.07|28.32|28.24|28.38|28.3|28.15|28.07|174
1644834600000|2022-02-14 10:30:00|28.3|28.22|28.48|28.4|28.5|28.42|28.3|28.22|129
1644834900000|2022-02-14 10:35:00|28.5|28.42|28.22|28.14|28.58|28.5|28.17|28.09|268
1644835200000|2022-02-14 10:40:00|28.17|28.09|28.32|28.24|28.37|28.29|28.12|28.04|189
1644835500000|2022-02-14 10:45:00|28.29|28.21|28.01|27.93|28.29|28.21|27.99|27.91|192
1644835800000|2022-02-14 10:50:00|28.02|27.94|28.22|28.14|28.24|28.16|27.89|27.81|97
1644836100000|2022-02-14 10:55:00|28.24|28.16|28.37|28.29|28.42|28.34|28.16|28.08|345
1644836400000|2022-02-14 11:00:00|28.42|28.34|28.32|28.24|28.42|28.34|28.27|28.19|220
1644836700000|2022-02-14 11:05:00|28.34|28.26|28.32|28.24|28.42|28.34|28.32|28.24|190
1644837000000|2022-02-14 11:10:00|28.34|28.26|28.57|28.49|28.62|28.54|28.34|28.26|312
1644837300000|2022-02-14 11:15:00|28.52|28.44|28.52|28.44|28.62|28.54|28.42|28.34|206
1644837600000|2022-02-14 11:20:00|28.55|28.47|28.52|28.44|28.57|28.49|28.42|28.34|295
1644837900000|2022-02-14 11:25:00|28.55|28.47|28.47|28.39|28.6|28.52|28.42|28.34|198
1644838200000|2022-02-14 11:30:00|28.49|28.41|28.57|28.49|28.64|28.56|28.42|28.34|311
1644838500000|2022-02-14 11:35:00|28.6|28.52|28.42|28.34|28.6|28.52|28.37|28.29|196
1644838800000|2022-02-14 11:40:00|28.45|28.37|28.27|28.19|28.47|28.39|28.27|28.19|181
1644839100000|2022-02-14 11:45:00|28.29|28.21|28.32|28.24|28.47|28.39|28.27|28.19|323
1644839400000|2022-02-14 11:50:00|28.34|28.26|28.26|28.18|28.37|28.29|28.21|28.13|200
1644839700000|2022-02-14 11:55:00|28.24|28.16|28.37|28.29|28.47|28.39|28.21|28.13|142
1644840000000|2022-02-14 12:00:00|28.34|28.26|28.57|28.49|28.62|28.54|28.32|28.24|455
1644840300000|2022-02-14 12:05:00|28.55|28.47|28.52|28.44|28.62|28.54|28.42|28.34|230
1644840600000|2022-02-14 12:10:00|28.47|28.39|28.62|28.54|28.67|28.59|28.47|28.39|153
1644840900000|2022-02-14 12:15:00|28.65|28.57|28.57|28.49|28.67|28.59|28.57|28.49|824
1644841200000|2022-02-14 12:20:00|28.62|28.54|28.62|28.54|28.67|28.59|28.52|28.44|402
1644841500000|2022-02-14 12:25:00|28.64|28.56|28.61|28.53|28.72|28.64|28.51|28.43|226
1644841800000|2022-02-14 12:30:00|28.56|28.48|28.44|28.36|28.56|28.48|28.26|28.18|320
1644842100000|2022-02-14 12:35:00|28.46|28.38|27.86|27.78|28.46|28.38|27.8|27.72|361
1644842400000|2022-02-14 12:40:00|27.85|27.77|27.49|27.41|27.88|27.8|27.32|27.24|435
1644842700000|2022-02-14 12:45:00|27.47|27.39|27.64|27.56|27.69|27.61|27.14|27.06|412
1644843000000|2022-02-14 12:50:00|27.67|27.59|27.72|27.64|27.8|27.72|27.44|27.36|283
1644843300000|2022-02-14 12:55:00|27.7|27.62|27.55|27.47|27.7|27.62|27.5|27.42|275
1644843600000|2022-02-14 13:00:00|27.57|27.49|27.45|27.37|27.57|27.49|27.24|27.16|395
1644843900000|2022-02-14 13:05:00|27.44|27.36|27.34|27.26|27.49|27.41|27.29|27.21|554
1644844200000|2022-02-14 13:10:00|27.36|27.28|27.74|27.66|27.79|27.71|27.36|27.28|694
1644844500000|2022-02-14 13:15:00|27.76|27.68|27.74|27.66|27.84|27.76|27.69|27.61|374
1644844800000|2022-02-14 13:20:00|27.76|27.68|27.49|27.41|27.79|27.71|27.44|27.36|299
1644845100000|2022-02-14 13:25:00|27.51|27.43|27.44|27.36|27.59|27.51|27.39|27.31|318
1644845400000|2022-02-14 13:30:00|27.49|27.41|27.64|27.56|27.64|27.56|27.39|27.31|452
1644845700000|2022-02-14 13:35:00|27.62|27.54|27.49|27.41|27.64|27.56|27.49|27.41|440
1644846000000|2022-02-14 13:40:00|27.54|27.46|27.94|27.86|27.94|27.86|27.49|27.41|369
1644846300000|2022-02-14 13:45:00|27.91|27.83|28.04|27.96|28.09|28.01|27.89|27.81|400
1644846600000|2022-02-14 13:50:00|27.99|27.91|27.81|27.73|28.04|27.96|27.81|27.73|182
1644846900000|2022-02-14 13:55:00|27.79|27.71|27.99|27.91|27.99|27.91|27.69|27.61|355
1644847200000|2022-02-14 14:00:00|28.02|27.94|27.89|27.81|28.14|28.06|27.89|27.81|713
1644847500000|2022-02-14 14:05:00|27.86|27.78|27.86|27.78|27.89|27.81|27.79|27.71|402
1644847800000|2022-02-14 14:10:00|27.84|27.76|27.73|27.65|27.86|27.78|27.68|27.6|151
1644848100000|2022-02-14 14:15:00|27.78|27.7|27.88|27.8|27.98|27.9|27.78|27.7|518
1644848400000|2022-02-14 14:20:00|27.84|27.76|27.88|27.8|27.94|27.86|27.83|27.75|179
1644848700000|2022-02-14 14:25:00|27.91|27.83|27.89|27.81|27.96|27.88|27.84|27.76|222
1644849000000|2022-02-14 14:30:00|27.91|27.83|28.23|28.15|28.44|28.36|27.68|27.6|1649
1644849300000|2022-02-14 14:35:00|28.18|28.1|28.19|28.11|28.34|28.26|28.03|27.95|947
1644849600000|2022-02-14 14:40:00|28.21|28.13|28.08|28|28.28|28.2|27.78|27.7|984
1644849900000|2022-02-14 14:45:00|28.11|28.03|27.78|27.7|28.33|28.25|27.78|27.7|809
1644850200000|2022-02-14 14:50:00|27.83|27.75|27.48|27.4|27.83|27.75|27.38|27.3|344
1644850500000|2022-02-14 14:55:00|27.53|27.45|27.68|27.6|27.86|27.78|27.48|27.4|707
1644850800000|2022-02-14 15:00:00|27.71|27.63|28.24|28.16|28.31|28.23|27.68|27.6|824
1644851100000|2022-02-14 15:05:00|28.19|28.11|27.94|27.86|28.29|28.21|27.93|27.85|302
1644851400000|2022-02-14 15:10:00|27.98|27.9|27.83|27.75|27.98|27.9|27.58|27.5|442
1644851700000|2022-02-14 15:15:00|27.88|27.8|28.03|27.95|28.34|28.26|27.78|27.7|517
1644852000000|2022-02-14 15:20:00|28.04|27.96|27.88|27.8|28.19|28.11|27.78|27.7|411
1644852300000|2022-02-14 15:25:00|27.93|27.85|27.83|27.75|28.03|27.95|27.73|27.65|521
1644852600000|2022-02-14 15:30:00|27.88|27.8|28.18|28.1|28.33|28.25|27.76|27.68|672
1644852900000|2022-02-14 15:35:00|28.23|28.15|28.13|28.05|28.28|28.2|28.08|28|541
1644853200000|2022-02-14 15:40:00|28.16|28.08|27.96|27.88|28.28|28.2|27.83|27.75|836
1644853500000|2022-02-14 15:45:00|27.98|27.9|27.98|27.9|28.04|27.96|27.93|27.85|597
1644853800000|2022-02-14 15:50:00|27.93|27.85|28.18|28.1|28.28|28.2|27.93|27.85|319
1644854100000|2022-02-14 15:55:00|28.21|28.13|28.41|28.33|28.41|28.33|28.08|28|376
1644854400000|2022-02-14 16:00:00|28.43|28.35|28.33|28.25|28.48|28.4|28.23|28.15|819
1644854700000|2022-02-14 16:05:00|28.36|28.28|28.28|28.2|28.48|28.4|28.18|28.1|739
1644855000000|2022-02-14 16:10:00|28.31|28.23|28.33|28.25|28.36|28.28|28.13|28.05|691
1644855300000|2022-02-14 16:15:00|28.28|28.2|27.83|27.75|28.33|28.25|27.81|27.73|1520
1644855600000|2022-02-14 16:20:00|27.86|27.78|27.98|27.9|28.08|28|27.83|27.75|2571
1644855900000|2022-02-14 16:25:00|27.93|27.85|27.98|27.9|28.03|27.95|27.88|27.8|2710
1644856200000|2022-02-14 16:30:00|27.93|27.85|27.88|27.8|27.98|27.9|27.73|27.65|2136
1644856500000|2022-02-14 16:35:00|27.86|27.78|27.98|27.9|28.08|28|27.78|27.7|23664
1644856800000|2022-02-14 16:40:00|27.96|27.88|27.96|27.88|28.13|28.05|27.88|27.8|229
1644857100000|2022-02-14 16:45:00|27.93|27.85|27.73|27.65|27.93|27.85|27.71|27.63|129
1644857400000|2022-02-14 16:50:00|27.71|27.63|28.01|27.93|28.03|27.95|27.68|27.6|179
1644857700000|2022-02-14 16:55:00|27.98|27.9|27.83|27.75|28.03|27.95|27.78|27.7|51
1644858000000|2022-02-14 17:00:00|27.88|27.8|27.83|27.75|27.93|27.85|27.68|27.6|28
1644858300000|2022-02-14 17:05:00|27.86|27.78|27.98|27.9|27.98|27.9|27.78|27.7|91
1644858600000|2022-02-14 17:10:00|27.96|27.88|27.93|27.85|27.98|27.9|27.88|27.8|16
1644858900000|2022-02-14 17:15:00|27.88|27.8|27.93|27.85|28.03|27.95|27.83|27.75|21
1644859200000|2022-02-14 17:20:00|27.96|27.88|27.73|27.65|27.98|27.9|27.71|27.63|17
1644859500000|2022-02-14 17:25:00|27.76|27.68|27.66|27.58|27.78|27.7|27.63|27.55|34
1644859800000|2022-02-14 17:30:00|27.63|27.55|27.58|27.5|27.68|27.6|27.48|27.4|54
1644860100000|2022-02-14 17:35:00|27.56|27.48|27.68|27.6|27.71|27.63|27.56|27.48|30
1644860400000|2022-02-14 17:40:00|27.71|27.63|27.66|27.58|27.73|27.65|27.58|27.5|131
1644860700000|2022-02-14 17:45:00|27.68|27.6|27.51|27.43|27.73|27.65|27.48|27.4|32
1644861000000|2022-02-14 17:50:00|27.53|27.45|27.58|27.5|27.63|27.55|27.48|27.4|8
1644861300000|2022-02-14 17:55:00|27.63|27.55|27.68|27.6|27.73|27.65|27.58|27.5|59
1644861600000|2022-02-14 18:00:00|27.66|27.58|27.66|27.58|27.75|27.67|27.63|27.55|17
1644861900000|2022-02-14 18:05:00|27.63|27.55|27.68|27.6|27.68|27.6|27.53|27.45|69
1644862200000|2022-02-14 18:10:00|27.65|27.57|27.73|27.65|27.75|27.67|27.63|27.55|36
1644862500000|2022-02-14 18:15:00|27.7|27.62|27.68|27.6|27.73|27.65|27.65|27.57|10
1644862800000|2022-02-14 18:20:00|27.65|27.57|28.05|27.97|28.08|28|27.65|27.57|42
1644863100000|2022-02-14 18:25:00|28.03|27.95|28.08|28|28.08|28|28|27.92|38
1644863400000|2022-02-14 18:30:00|28.03|27.95|28.15|28.07|28.28|28.2|28.03|27.95|64
1644863700000|2022-02-14 18:35:00|28.13|28.05|28.13|28.05|28.18|28.1|28.03|27.95|11
1644864000000|2022-02-14 18:40:00|28.15|28.07|28.2|28.12|28.28|28.2|28.05|27.97|53
1644864300000|2022-02-14 18:45:00|28.23|28.15|28.48|28.4|28.53|28.45|28.15|28.07|54
1644864600000|2022-02-14 18:50:00|28.5|28.42|29.05|28.97|29.08|29|28.48|28.4|184
1644864900000|2022-02-14 18:55:00|29.08|29|29.1|29.02|29.2|29.12|28.83|28.75|38
1644865200000|2022-02-14 19:00:00|29.08|29|29.23|29.15|29.28|29.2|28.88|28.8|202
1644865500000|2022-02-14 19:05:00|29.2|29.12|29.23|29.15|29.38|29.3|29.03|28.95|53
1644865800000|2022-02-14 19:10:00|29.2|29.12|29.08|29|29.28|29.2|28.98|28.9|42
1644866100000|2022-02-14 19:15:00|29.1|29.02|29.1|29.02|29.25|29.17|29.05|28.97|51
1644866400000|2022-02-14 19:20:00|29.08|29|29.13|29.05|29.13|29.05|28.93|28.85|54
1644866700000|2022-02-14 19:25:00|29.08|29|29|28.92|29.18|29.1|28.97|28.89|74
1644867000000|2022-02-14 19:30:00|28.65|28.57|28.32|28.24|28.75|28.67|28.27|28.19|227
1644867300000|2022-02-14 19:35:00|28.37|28.29|28.4|28.32|28.52|28.44|28.25|28.17|101
1644867600000|2022-02-14 19:40:00|28.37|28.29|28.47|28.39|28.52|28.44|28.17|28.09|79
1644867900000|2022-02-14 19:45:00|28.52|28.44|28.45|28.37|28.52|28.44|28.3|28.22|62
1644868200000|2022-02-14 19:50:00|28.42|28.34|28.22|28.14|28.47|28.39|28.02|27.94|68
1644868500000|2022-02-14 19:55:00|28.25|28.17|28.22|28.14|28.32|28.24|28.15|28.07|60
1644868800000|2022-02-14 20:00:00|28.25|28.17|28.22|28.14|28.27|28.19|28.12|28.04|44
1644869100000|2022-02-14 20:05:00|28.25|28.17|28.2|28.12|28.6|28.52|28.12|28.04|62
1644869400000|2022-02-14 20:10:00|28.22|28.14|28|27.92|28.37|28.29|28|27.92|41
1644869700000|2022-02-14 20:15:00|27.97|27.89|28.2|28.12|28.22|28.14|27.97|27.89|57
1644870000000|2022-02-14 20:20:00|28.22|28.14|27.97|27.89|28.3|28.22|27.77|27.69|57
1644870300000|2022-02-14 20:25:00|28.02|27.94|28.07|27.99|28.15|28.07|27.92|27.84|97
1644870600000|2022-02-14 20:30:00|28.12|28.04|27.8|27.72|28.12|28.04|27.77|27.69|36
1644870900000|2022-02-14 20:35:00|27.82|27.74|27.9|27.82|27.92|27.84|27.77|27.69|66
1644871200000|2022-02-14 20:40:00|27.87|27.79|27.67|27.59|27.92|27.84|27.67|27.59|58
1644871500000|2022-02-14 20:45:00|27.7|27.62|27.67|27.59|27.82|27.74|27.57|27.49|68
1644871800000|2022-02-14 20:50:00|27.65|27.57|27.65|27.57|27.8|27.72|27.57|27.49|61
1644872100000|2022-02-14 20:55:00|27.5|27.42|27.66|27.41|27.66|27.54|27.45|27.36|26835
1644884100000|2022-02-15 00:15:00|27.73|27.43|27.7|27.4|27.8|27.5|27.65|27.35|0
1644884400000|2022-02-15 00:20:00|27.72|27.42|27.72|27.42|27.77|27.47|27.65|27.35|0
1644884700000|2022-02-15 00:25:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1644885000000|2022-02-15 00:30:00|27.72|27.42|27.85|27.55|27.85|27.55|27.72|27.42|1
1644885300000|2022-02-15 00:35:00|27.82|27.52|27.82|27.52|27.85|27.55|27.82|27.52|0
1644885900000|2022-02-15 00:45:00|27.8|27.5|27.7|27.4|27.8|27.5|27.67|27.37|0
1644886500000|2022-02-15 00:55:00|27.67|27.37|27.62|27.32|27.67|27.37|27.62|27.32|0
1644886800000|2022-02-15 01:00:00|27.65|27.35|27.65|27.35|27.65|27.35|27.62|27.32|0
1644887100000|2022-02-15 01:05:00|27.67|27.37|27.67|27.37|27.72|27.42|27.65|27.35|1
1644887400000|2022-02-15 01:10:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1644887700000|2022-02-15 01:15:00|27.62|27.32|27.67|27.37|27.67|27.37|27.6|27.3|0
1644888000000|2022-02-15 01:20:00|27.65|27.35|27.57|27.27|27.65|27.35|27.55|27.25|0
1644888300000|2022-02-15 01:25:00|27.6|27.3|27.6|27.3|27.6|27.3|27.57|27.27|0
1644888600000|2022-02-15 01:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1644888900000|2022-02-15 01:35:00|27.67|27.37|27.67|27.37|27.67|27.37|27.65|27.35|0
1644889200000|2022-02-15 01:40:00|27.7|27.4|27.67|27.37|27.7|27.4|27.67|27.37|0
1644889500000|2022-02-15 01:45:00|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|0
1644889800000|2022-02-15 01:50:00|27.65|27.35|27.62|27.32|27.67|27.37|27.6|27.3|0
1644890100000|2022-02-15 01:55:00|27.65|27.35|27.62|27.32|27.65|27.35|27.6|27.3|0
1644890400000|2022-02-15 02:00:00|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1644890700000|2022-02-15 02:05:00|27.6|27.3|27.52|27.22|27.62|27.32|27.5|27.2|0
1644891000000|2022-02-15 02:10:00|27.55|27.25|27.47|27.22|27.6|27.3|27.47|27.22|0
1644891900000|2022-02-15 02:25:00|27.52|27.3|27.57|27.27|27.6|27.3|27.52|27.27|8
1644892200000|2022-02-15 02:30:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644892800000|2022-02-15 02:40:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644893100000|2022-02-15 02:45:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644893400000|2022-02-15 02:50:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644893700000|2022-02-15 02:55:00|27.6|27.3|27.6|27.3|27.6|27.3|27.57|27.27|0
1644894000000|2022-02-15 03:00:00|27.57|27.27|27.57|27.27|27.6|27.3|27.57|27.27|0
1644894300000|2022-02-15 03:05:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644894600000|2022-02-15 03:10:00|27.6|27.3|27.57|27.27|27.6|27.3|27.57|27.27|0
1644894900000|2022-02-15 03:15:00|27.6|27.3|27.52|27.22|27.6|27.3|27.5|27.2|2
1644895800000|2022-02-15 03:30:00|27.55|27.25|27.62|27.32|27.62|27.32|27.55|27.25|0
1644896100000|2022-02-15 03:35:00|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1644896400000|2022-02-15 03:40:00|27.6|27.3|27.52|27.22|27.62|27.32|27.52|27.22|0
1644896700000|2022-02-15 03:45:00|27.55|27.25|27.62|27.32|27.62|27.32|27.55|27.25|0
1644897600000|2022-02-15 04:00:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1644897900000|2022-02-15 04:05:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1644901200000|2022-02-15 05:00:00|27.89|27.47|27.68|27.6|27.89|27.6|27.68|27.47|2
1644901500000|2022-02-15 05:05:00|27.71|27.63|27.97|27.67|28.02|27.85|27.68|27.6|5
1644901800000|2022-02-15 05:10:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|1
1644902100000|2022-02-15 05:15:00|27.97|27.67|27.97|27.67|27.97|27.72|27.97|27.67|0
1644902400000|2022-02-15 05:20:00|27.99|27.72|27.94|27.64|27.99|27.72|27.94|27.64|0
1644902700000|2022-02-15 05:25:00|27.92|27.62|27.89|27.59|27.94|27.64|27.89|27.59|0
1644903000000|2022-02-15 05:30:00|27.87|27.57|27.84|27.54|27.89|27.59|27.84|27.54|0
1644903300000|2022-02-15 05:35:00|27.82|27.52|27.79|27.49|27.87|27.57|27.79|27.49|0
1644903600000|2022-02-15 05:40:00|27.82|27.52|27.82|27.52|27.82|27.52|27.79|27.49|0
1644903900000|2022-02-15 05:45:00|27.84|27.57|27.82|27.52|27.84|27.57|27.82|27.52|0
1644904200000|2022-02-15 05:50:00|27.84|27.57|27.82|27.57|27.84|27.59|27.82|27.52|0
1644904500000|2022-02-15 05:55:00|27.84|27.59|27.82|27.57|27.84|27.59|27.82|27.57|0
1644904800000|2022-02-15 06:00:00|27.84|27.59|27.82|27.52|27.84|27.59|27.82|27.52|0
1644905100000|2022-02-15 06:05:00|27.84|27.57|27.82|27.57|27.84|27.59|27.82|27.52|0
1644905400000|2022-02-15 06:10:00|27.77|27.52|27.77|27.47|27.77|27.57|27.77|27.47|0
1644905700000|2022-02-15 06:15:00|27.74|27.44|27.77|27.47|27.77|27.47|27.74|27.44|0
1644906000000|2022-02-15 06:20:00|27.74|27.44|27.77|27.52|27.79|27.54|27.74|27.44|0
1644906300000|2022-02-15 06:25:00|27.74|27.47|27.74|27.44|27.74|27.52|27.67|27.42|0
1644906600000|2022-02-15 06:30:00|27.77|27.47|27.77|27.47|27.77|27.52|27.77|27.47|0
1644906900000|2022-02-15 06:35:00||27.52||27.47||27.52||27.47|0
1644907200000|2022-02-15 06:40:00||27.52||27.47||27.52||27.47|0
1644907500000|2022-02-15 06:45:00||27.52||27.47||27.52||27.47|0
1644908100000|2022-02-15 06:55:00|27.79|27.54|27.72|27.47|27.79|27.65|27.72|27.46|22
1644908400000|2022-02-15 07:00:00|27.74|27.49|27.74|27.49|27.74|27.49|27.72|27.47|4
1644908700000|2022-02-15 07:05:00|27.56|27.48|27.38|27.3|27.59|27.48|27.38|27.3|29
1644909000000|2022-02-15 07:10:00|27.36|27.28|27.46|27.38|27.51|27.43|27.36|27.28|137
1644909300000|2022-02-15 07:15:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|4
1644909600000|2022-02-15 07:20:00|27.38|27.3|27.35|27.27|27.41|27.33|27.31|27.23|19
1644909900000|2022-02-15 07:25:00|27.36|27.28|27.55|27.47|27.63|27.55|27.36|27.28|61
1644910200000|2022-02-15 07:30:00|27.53|27.45|27.68|27.6|27.68|27.6|27.5|27.42|23
1644910500000|2022-02-15 07:35:00|27.65|27.57|27.7|27.62|27.7|27.62|27.65|27.57|25
1644910800000|2022-02-15 07:40:00|27.73|27.65|27.8|27.72|27.8|27.72|27.7|27.62|55
1644911100000|2022-02-15 07:45:00|27.85|27.77|27.65|27.57|27.85|27.77|27.65|27.57|24
1644911400000|2022-02-15 07:50:00|27.68|27.6|27.7|27.62|27.73|27.65|27.65|27.57|13
1644911700000|2022-02-15 07:55:00|27.65|27.57|27.65|27.57|27.7|27.62|27.55|27.47|61
1644912000000|2022-02-15 08:00:00|27.68|27.6|27.5|27.42|27.83|27.75|27.5|27.42|468
1644912300000|2022-02-15 08:05:00|27.53|27.45|27.18|27.1|27.55|27.47|27.18|27.1|327
1644912600000|2022-02-15 08:10:00|27.2|27.12|27.21|27.13|27.28|27.2|27.06|26.98|287
1644912900000|2022-02-15 08:15:00|27.2|27.12|26.91|26.83|27.25|27.17|26.91|26.83|342
1644913200000|2022-02-15 08:20:00|26.88|26.8|26.63|26.55|26.96|26.88|26.61|26.53|450
1644913500000|2022-02-15 08:25:00|26.66|26.58|26.46|26.38|26.76|26.68|26.46|26.38|363
1644913800000|2022-02-15 08:30:00|26.43|26.35|26.08|26|26.46|26.38|26.06|25.98|732
1644914100000|2022-02-15 08:35:00|26.11|26.03|26.31|26.23|26.31|26.23|26.06|25.98|459
1644914400000|2022-02-15 08:40:00|26.33|26.25|26.31|26.23|26.36|26.28|26.21|26.13|230
1644914700000|2022-02-15 08:45:00|26.33|26.25|26.26|26.18|26.41|26.33|26.26|26.18|205
1644915000000|2022-02-15 08:50:00|26.23|26.15|26.56|26.48|26.56|26.48|26.21|26.13|172
1644915300000|2022-02-15 08:55:00|26.58|26.5|26.41|26.33|26.61|26.53|26.41|26.33|177
1644915600000|2022-02-15 09:00:00|26.43|26.35|26.51|26.43|26.53|26.45|26.38|26.3|264
1644915900000|2022-02-15 09:05:00|26.48|26.4|26.33|26.25|26.51|26.43|26.31|26.23|130
1644916200000|2022-02-15 09:10:00|26.36|26.28|26.46|26.38|26.56|26.48|26.33|26.25|233
1644916500000|2022-02-15 09:15:00|26.41|26.33|26.26|26.18|26.46|26.38|26.21|26.13|327
1644916800000|2022-02-15 09:20:00|26.23|26.15|26.21|26.13|26.31|26.23|26.21|26.13|150
1644917100000|2022-02-15 09:25:00|26.23|26.15|26.31|26.23|26.33|26.25|26.21|26.13|168
1644917400000|2022-02-15 09:30:00|26.26|26.18|26.21|26.13|26.31|26.23|26.16|26.08|571
1644917700000|2022-02-15 09:35:00|26.16|26.08|26.21|26.13|26.31|26.23|26.16|26.08|260
1644918000000|2022-02-15 09:40:00|26.19|26.11|26.26|26.18|26.29|26.21|26.19|26.11|127
1644918300000|2022-02-15 09:45:00|26.29|26.21|26.21|26.13|26.31|26.23|26.16|26.08|162
1644918600000|2022-02-15 09:50:00|26.19|26.11|26.26|26.18|26.31|26.23|26.19|26.11|325
1644918900000|2022-02-15 09:55:00|26.29|26.21|26.16|26.08|26.36|26.28|26.16|26.08|461
1644919200000|2022-02-15 10:00:00|26.14|26.06|26.21|26.13|26.21|26.13|26.06|25.98|188
1644919500000|2022-02-15 10:05:00|26.26|26.18|26.31|26.23|26.31|26.23|26.21|26.13|112
1644919800000|2022-02-15 10:10:00|26.36|26.28|26.36|26.28|26.41|26.33|26.31|26.23|124
1644920100000|2022-02-15 10:15:00|26.33|26.25|26.21|26.13|26.36|26.28|26.21|26.13|224
1644920400000|2022-02-15 10:20:00|26.19|26.11|26.51|26.43|26.56|26.48|26.16|26.08|631
1644920700000|2022-02-15 10:25:00|26.46|26.38|26.41|26.33|26.61|26.53|26.41|26.33|288
1644921000000|2022-02-15 10:30:00|26.43|26.35|26.36|26.28|26.46|26.38|26.31|26.23|117
1644921300000|2022-02-15 10:35:00|26.34|26.26|26.26|26.18|26.36|26.28|26.21|26.13|152
1644921600000|2022-02-15 10:40:00|26.21|26.13|26.19|26.11|26.31|26.23|26.16|26.08|274
1644921900000|2022-02-15 10:45:00|26.21|26.13|26.21|26.13|26.21|26.13|26.16|26.08|182
1644922200000|2022-02-15 10:50:00|26.19|26.11|26.21|26.13|26.26|26.18|26.16|26.08|158
1644922500000|2022-02-15 10:55:00|26.19|26.11|26.16|26.08|26.19|26.11|26.16|26.08|81
1644922800000|2022-02-15 11:00:00|26.11|26.03|26.09|26.01|26.16|26.08|26.06|25.98|114
1644923100000|2022-02-15 11:05:00|26.11|26.03|26.11|26.03|26.11|26.03|26.06|25.98|149
1644923400000|2022-02-15 11:10:00|26.09|26.01|25.96|25.88|26.11|26.03|25.91|25.83|288
1644923700000|2022-02-15 11:15:00|25.94|25.86|26.01|25.93|26.01|25.93|25.91|25.83|62
1644924000000|2022-02-15 11:20:00|25.96|25.88|25.96|25.88|25.96|25.88|25.91|25.83|169
1644924300000|2022-02-15 11:25:00|26.01|25.93|26.11|26.03|26.11|26.03|26.01|25.93|201
1644924600000|2022-02-15 11:30:00|26.06|25.98|26.06|25.98|26.11|26.03|26.06|25.98|102
1644924900000|2022-02-15 11:35:00|26.11|26.03|26.01|25.93|26.11|26.03|25.99|25.91|60
1644925200000|2022-02-15 11:40:00|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|64
1644925500000|2022-02-15 11:45:00|25.96|25.88|25.96|25.88|25.96|25.88|25.86|25.78|145
1644925800000|2022-02-15 11:50:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|20
1644926100000|2022-02-15 11:55:00|26.01|25.93|25.96|25.88|26.01|25.93|25.91|25.83|170
1644926400000|2022-02-15 12:00:00|25.94|25.86|25.96|25.88|26.11|26.03|25.91|25.83|5569
1644926700000|2022-02-15 12:05:00|25.94|25.86|25.86|25.78|25.96|25.88|25.71|25.63|6001
1644927000000|2022-02-15 12:10:00|25.84|25.76|25.71|25.63|25.86|25.78|25.66|25.58|705
1644927300000|2022-02-15 12:15:00|25.74|25.66|25.81|25.73|25.81|25.73|25.71|25.63|205
1644927600000|2022-02-15 12:20:00|25.76|25.68|25.81|25.73|25.81|25.73|25.76|25.68|50
1644927900000|2022-02-15 12:25:00|25.76|25.68|25.76|25.68|25.81|25.73|25.76|25.68|51
1644928200000|2022-02-15 12:30:00|25.79|25.71|25.81|25.73|25.89|25.81|25.76|25.68|175
1644928500000|2022-02-15 12:35:00|25.76|25.68|25.86|25.78|25.86|25.78|25.76|25.68|158
1644928800000|2022-02-15 12:40:00|25.89|25.81|25.91|25.83|25.96|25.88|25.86|25.78|141
1644929100000|2022-02-15 12:45:00|25.86|25.78|25.91|25.83|25.91|25.83|25.86|25.78|196
1644929400000|2022-02-15 12:50:00|25.96|25.88|25.86|25.78|25.96|25.88|25.86|25.78|83
1644929700000|2022-02-15 12:55:00|25.81|25.73|25.81|25.73|25.84|25.76|25.81|25.73|107
1644930000000|2022-02-15 13:00:00|25.76|25.68|25.81|25.73|25.81|25.73|25.76|25.68|69
1644930300000|2022-02-15 13:05:00|25.86|25.78|25.86|25.78|25.91|25.83|25.86|25.78|73
1644930600000|2022-02-15 13:10:00|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|34
1644930900000|2022-02-15 13:15:00|25.89|25.81|26.01|25.93|26.01|25.93|25.86|25.78|161
1644931200000|2022-02-15 13:20:00|25.96|25.88|25.91|25.83|26.01|25.93|25.91|25.83|291
1644931500000|2022-02-15 13:25:00|25.94|25.86|25.96|25.88|26.06|25.98|25.91|25.83|173
1644931800000|2022-02-15 13:30:00|25.94|25.86|26.21|26.13|26.26|26.18|25.94|25.86|595
1644932100000|2022-02-15 13:35:00|26.24|26.16|26.16|26.08|26.26|26.18|26.11|26.03|124
1644932400000|2022-02-15 13:40:00|26.14|26.06|26.06|25.98|26.16|26.08|26.06|25.98|44
1644932700000|2022-02-15 13:45:00|26.09|26.01|26.06|25.98|26.09|26.01|26.01|25.93|311
1644933000000|2022-02-15 13:50:00|26.01|25.93|26.11|26.03|26.11|26.03|26.01|25.93|226
1644933300000|2022-02-15 13:55:00|26.14|26.06|26.16|26.08|26.21|26.13|26.14|26.06|328
1644933600000|2022-02-15 14:00:00|26.21|26.13|26.16|26.08|26.21|26.13|26.16|26.08|317
1644933900000|2022-02-15 14:05:00|26.19|26.11|26.11|26.03|26.21|26.13|26.09|26.01|214
1644934200000|2022-02-15 14:10:00|26.14|26.06|26.21|26.13|26.21|26.13|26.11|26.03|204
1644934500000|2022-02-15 14:15:00|26.16|26.08|26.11|26.03|26.21|26.13|26.11|26.03|285
1644934800000|2022-02-15 14:20:00|26.09|26.01|26.06|25.98|26.11|26.03|26.01|25.93|245
1644935100000|2022-02-15 14:25:00|26.11|26.03|26.16|26.08|26.16|26.08|26.06|25.98|234
1644935400000|2022-02-15 14:30:00|26.11|26.03|26.01|25.93|26.26|26.18|26.01|25.93|723
1644935700000|2022-02-15 14:35:00|25.96|25.88|26.04|25.96|26.06|25.98|25.94|25.86|432
1644936000000|2022-02-15 14:40:00|26.06|25.98|26.08|26|26.16|26.08|26.01|25.93|516
1644936300000|2022-02-15 14:45:00|26.06|25.98|26.26|26.18|26.26|26.18|26.01|25.93|408
1644936600000|2022-02-15 14:50:00|26.31|26.23|26.26|26.18|26.31|26.23|26.21|26.13|239
1644936900000|2022-02-15 14:55:00|26.28|26.2|26.36|26.28|26.36|26.28|26.21|26.13|667
1644937200000|2022-02-15 15:00:00|26.33|26.25|26.41|26.33|26.43|26.35|26.21|26.13|268
1644937500000|2022-02-15 15:05:00|26.45|26.37|26.31|26.23|26.46|26.38|26.26|26.18|307
1644937800000|2022-02-15 15:10:00|26.33|26.25|26.46|26.38|26.46|26.38|26.31|26.23|287
1644938100000|2022-02-15 15:15:00|26.43|26.35|26.41|26.33|26.46|26.38|26.31|26.23|284
1644938400000|2022-02-15 15:20:00|26.46|26.38|26.36|26.28|26.51|26.43|26.33|26.25|545
1644938700000|2022-02-15 15:25:00|26.38|26.3|26.31|26.23|26.46|26.38|26.31|26.23|356
1644939000000|2022-02-15 15:30:00|26.28|26.2|26.26|26.18|26.31|26.23|26.21|26.13|539
1644939300000|2022-02-15 15:35:00|26.28|26.2|26.21|26.13|26.31|26.23|26.16|26.08|314
1644939600000|2022-02-15 15:40:00|26.16|26.08|26.01|25.93|26.21|26.13|26.01|25.93|410
1644939900000|2022-02-15 15:45:00|26.04|25.96|26.06|25.98|26.11|26.03|26.01|25.93|313
1644940200000|2022-02-15 15:50:00|26.08|26|26.06|25.98|26.11|26.03|26.06|25.98|226
1644940500000|2022-02-15 15:55:00|26.03|25.95|26.06|25.98|26.06|25.98|25.96|25.88|284
1644940800000|2022-02-15 16:00:00|26.11|26.03|25.96|25.88|26.11|26.03|25.96|25.88|430
1644941100000|2022-02-15 16:05:00|25.93|25.85|25.91|25.83|25.96|25.88|25.91|25.83|386
1644941400000|2022-02-15 16:10:00|25.96|25.88|26.11|26.03|26.11|26.03|25.96|25.88|441
1644941700000|2022-02-15 16:15:00|26.06|25.98|26.11|26.03|26.16|26.08|26.06|25.98|685
1644942000000|2022-02-15 16:20:00|26.06|25.98|26.11|26.03|26.16|26.08|26.06|25.98|1128
1644942300000|2022-02-15 16:25:00|26.16|26.08|26.21|26.13|26.26|26.18|26.16|26.08|1222
1644942600000|2022-02-15 16:30:00|26.18|26.1|26.06|25.98|26.21|26.13|26.06|25.98|484
1644942900000|2022-02-15 16:35:00|26.01|25.93|26.01|25.93|26.08|26|26.01|25.93|105
1644943200000|2022-02-15 16:40:00|26.03|25.95|26.06|25.98|26.06|25.98|26.01|25.93|29
1644943500000|2022-02-15 16:45:00|26.01|25.93|26.06|25.98|26.08|26|26.01|25.93|23
1644943800000|2022-02-15 16:50:00|26.08|26|26.06|25.98|26.11|26.03|26.06|25.98|48
1644944100000|2022-02-15 16:55:00|26.08|26|26.01|25.93|26.11|26.03|25.98|25.9|38
1644944400000|2022-02-15 17:00:00|25.96|25.88|26.06|25.98|26.11|26.03|25.96|25.88|37
1644944700000|2022-02-15 17:05:00|26.08|26|26.16|26.08|26.16|26.08|26.06|25.98|40
1644945000000|2022-02-15 17:10:00|26.13|26.05|26.16|26.08|26.16|26.08|26.06|25.98|43
1644945300000|2022-02-15 17:15:00|26.21|26.13|26.26|26.18|26.31|26.23|26.18|26.1|38
1644945600000|2022-02-15 17:20:00|26.28|26.2|26.31|26.23|26.36|26.28|26.23|26.15|8
1644945900000|2022-02-15 17:25:00|26.33|26.25|26.26|26.18|26.38|26.3|26.26|26.18|8
1644946200000|2022-02-15 17:30:00|26.28|26.2|26.31|26.23|26.31|26.23|26.16|26.08|49
1644946500000|2022-02-15 17:35:00|26.28|26.2|26.28|26.2|26.31|26.23|26.26|26.18|31
1644946800000|2022-02-15 17:40:00|26.26|26.18|26.31|26.23|26.31|26.23|26.23|26.15|15
1644947100000|2022-02-15 17:45:00|26.33|26.25|26.51|26.43|26.51|26.43|26.33|26.25|123
1644947400000|2022-02-15 17:50:00|26.46|26.38|26.41|26.33|26.46|26.38|26.38|26.3|15
1644947700000|2022-02-15 17:55:00|26.43|26.35|26.36|26.28|26.46|26.38|26.31|26.23|25
1644948000000|2022-02-15 18:00:00|26.31|26.23|26.31|26.23|26.33|26.25|26.26|26.18|12
1644948300000|2022-02-15 18:05:00|26.28|26.2|26.16|26.08|26.28|26.2|26.16|26.08|31
1644948600000|2022-02-15 18:10:00|26.13|26.05|26.16|26.08|26.21|26.13|26.11|26.03|29
1644948900000|2022-02-15 18:15:00|26.18|26.1|26.21|26.13|26.21|26.13|26.16|26.08|7
1644949200000|2022-02-15 18:20:00|26.18|26.1|26.01|25.93|26.18|26.1|26.01|25.93|79
1644949500000|2022-02-15 18:25:00|25.98|25.9|25.91|25.83|26.01|25.93|25.91|25.83|23
1644949800000|2022-02-15 18:30:00|25.89|25.81|25.86|25.78|25.91|25.83|25.86|25.78|9
1644950100000|2022-02-15 18:35:00|25.91|25.83|25.91|25.83|25.96|25.88|25.89|25.81|16
1644950400000|2022-02-15 18:40:00|25.89|25.81|25.91|25.83|25.91|25.83|25.86|25.78|3
1644950700000|2022-02-15 18:45:00|25.89|25.81|25.81|25.73|25.91|25.83|25.81|25.73|11
1644951000000|2022-02-15 18:50:00|25.84|25.76|25.91|25.83|25.91|25.83|25.84|25.76|6
1644951300000|2022-02-15 18:55:00|25.89|25.81|25.89|25.81|25.91|25.83|25.86|25.78|6
1644951600000|2022-02-15 19:00:00|25.86|25.78|25.86|25.78|25.91|25.83|25.84|25.76|4
1644951900000|2022-02-15 19:05:00|25.91|25.83|26.01|25.93|26.11|26.03|25.91|25.83|15
1644952200000|2022-02-15 19:10:00|25.99|25.91|26.01|25.93|26.06|25.98|25.96|25.88|7
1644952500000|2022-02-15 19:15:00|25.96|25.88|25.91|25.83|26.06|25.98|25.86|25.78|10
1644952800000|2022-02-15 19:20:00|25.89|25.81|25.96|25.88|25.96|25.88|25.86|25.78|10
1644953100000|2022-02-15 19:25:00|25.99|25.91|25.96|25.88|26.06|25.98|25.96|25.88|14
1644953400000|2022-02-15 19:30:00|26.01|25.93|26.01|25.93|26.06|25.98|25.96|25.88|17
1644953700000|2022-02-15 19:35:00|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|4
1644954000000|2022-02-15 19:40:00|25.96|25.88|25.86|25.78|26.06|25.98|25.84|25.76|15
1644954300000|2022-02-15 19:45:00|25.84|25.76|25.96|25.88|26.01|25.93|25.84|25.76|7
1644954600000|2022-02-15 19:50:00|26.01|25.93|25.96|25.88|26.06|25.98|25.96|25.88|8
1644954900000|2022-02-15 19:55:00|26.01|25.93|25.91|25.83|26.01|25.93|25.91|25.83|19
1644955200000|2022-02-15 20:00:00|25.93|25.85|25.84|25.76|25.96|25.88|25.84|25.76|22
1644955500000|2022-02-15 20:05:00|25.81|25.73|25.84|25.76|25.84|25.76|25.79|25.71|7
1644955800000|2022-02-15 20:10:00|25.86|25.78|25.81|25.73|25.86|25.78|25.76|25.68|3
1644956100000|2022-02-15 20:15:00|25.79|25.71|25.81|25.73|25.86|25.78|25.79|25.71|5
1644956400000|2022-02-15 20:20:00|25.79|25.71|25.91|25.83|25.91|25.83|25.76|25.68|8
1644956700000|2022-02-15 20:25:00|25.88|25.8|25.88|25.8|25.91|25.83|25.86|25.78|0
1644957000000|2022-02-15 20:30:00|25.91|25.83|26.13|26.05|26.18|26.1|25.86|25.78|21
1644957300000|2022-02-15 20:35:00|26.18|26.1|26.21|26.13|26.23|26.15|26.03|25.95|62
1644957600000|2022-02-15 20:40:00|26.26|26.18|25.96|25.88|26.26|26.18|25.93|25.85|60
1644957900000|2022-02-15 20:45:00|25.98|25.9|25.91|25.83|26.11|26.03|25.83|25.75|45
1644958200000|2022-02-15 20:50:00|25.88|25.8|25.79|25.71|25.88|25.8|25.68|25.6|76
1644958500000|2022-02-15 20:55:00|25.71|25.63|25.87|25.57|25.87|25.71|25.71|25.57|74
1644970500000|2022-02-16 00:15:00|25.94|25.64|25.92|25.62|25.99|25.69|25.9|25.6|0
1644970800000|2022-02-16 00:20:00|25.94|25.64|25.87|25.57|25.94|25.64|25.87|25.57|0
1644971100000|2022-02-16 00:25:00|25.9|25.6|25.9|25.6|25.9|25.6|25.85|25.55|0
1644971400000|2022-02-16 00:30:00|25.87|25.57|25.85|25.55|25.9|25.6|25.85|25.55|0
1644971700000|2022-02-16 00:35:00|25.87|25.57|25.85|25.55|25.87|25.57|25.85|25.55|0
1644972000000|2022-02-16 00:40:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644972300000|2022-02-16 00:45:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644972600000|2022-02-16 00:50:00|25.9|25.6|25.92|25.62|25.95|25.65|25.9|25.6|0
1644972900000|2022-02-16 00:55:00|25.95|25.65|25.92|25.62|25.97|25.67|25.92|25.62|0
1644973200000|2022-02-16 01:00:00|25.95|25.65|25.92|25.62|25.97|25.67|25.92|25.62|0
1644973500000|2022-02-16 01:05:00|25.9|25.6|25.87|25.57|25.92|25.62|25.87|25.57|0
1644973800000|2022-02-16 01:10:00|25.9|25.6|25.92|25.62|25.92|25.62|25.9|25.6|0
1644974100000|2022-02-16 01:15:00|25.9|25.6|25.9|25.6|25.92|25.62|25.9|25.6|0
1644974400000|2022-02-16 01:20:00|25.92|25.62|25.92|25.62|25.95|25.65|25.9|25.6|0
1644974700000|2022-02-16 01:25:00|25.95|25.65|25.92|25.62|25.95|25.65|25.9|25.6|0
1644975000000|2022-02-16 01:30:00|25.95|25.65|25.95|25.65|25.97|25.67|25.92|25.62|3
1644975300000|2022-02-16 01:35:00|25.92|25.62|25.95|25.65|25.97|25.67|25.92|25.62|0
1644975600000|2022-02-16 01:40:00|25.92|25.62|25.95|25.65|25.95|25.65|25.92|25.62|0
1644975900000|2022-02-16 01:45:00|25.97|25.67|25.97|25.67|25.97|25.67|25.95|25.65|2
1644976200000|2022-02-16 01:50:00|25.95|25.65|25.97|25.67|25.97|25.67|25.95|25.65|1
1644976500000|2022-02-16 01:55:00|25.95|25.65|25.94|25.64|25.97|25.67|25.94|25.64|0
1644976800000|2022-02-16 02:00:00|25.92|25.62|25.94|25.64|25.94|25.64|25.92|25.62|1
1644977100000|2022-02-16 02:05:00|25.92|25.62|25.75|25.5|25.92|25.7|25.75|25.5|5
1644977400000|2022-02-16 02:10:00|25.77|25.52|25.8|25.55|25.8|25.55|25.77|25.52|0
1644977700000|2022-02-16 02:15:00|25.69|25.61|25.66|25.58|25.75|25.61|25.64|25.5|1
1644978300000|2022-02-16 02:25:00|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|1
1644978600000|2022-02-16 02:30:00|25.69|25.61|25.67|25.59|25.69|25.61|25.66|25.58|1
1644978900000|2022-02-16 02:35:00|25.66|25.58|25.67|25.59|25.67|25.59|25.64|25.56|2
1644979200000|2022-02-16 02:40:00|||||||||1
1644979500000|2022-02-16 02:45:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1644979800000|2022-02-16 02:50:00|25.67|25.59|25.66|25.58|25.67|25.59|25.64|25.56|1
1644980100000|2022-02-16 02:55:00|25.67|25.59|25.85|25.55|25.85|25.59|25.64|25.52|3
1644980400000|2022-02-16 03:00:00|25.82|25.52|25.89|25.59|25.9|25.6|25.82|25.52|0
1644980700000|2022-02-16 03:05:00|25.85|25.55|25.87|25.57|25.87|25.57|25.85|25.55|1
1644981000000|2022-02-16 03:10:00|25.62|25.54|25.87|25.57|25.87|25.57|25.62|25.54|1
1644981300000|2022-02-16 03:15:00|25.64|25.56|25.85|25.55|25.87|25.57|25.62|25.54|1
1644981600000|2022-02-16 03:20:00|25.87|25.57|25.9|25.6|25.9|25.6|25.85|25.55|1
1644981900000|2022-02-16 03:25:00|25.89|25.59|25.85|25.55|25.89|25.59|25.85|25.55|2
1644982200000|2022-02-16 03:30:00|25.87|25.57|25.87|25.62|25.87|25.62|25.87|25.57|1
1644982800000|2022-02-16 03:40:00|25.89|25.59|25.87|25.62|25.89|25.62|25.87|25.59|1
1644983400000|2022-02-16 03:50:00|25.89|25.59|25.87|25.62|25.89|25.62|25.87|25.59|2
1644984000000|2022-02-16 04:00:00|25.89|25.59|25.92|25.62|25.92|25.62|25.89|25.59|2
1644984600000|2022-02-16 04:10:00|25.95|25.87|25.94|25.64|25.95|25.87|25.92|25.62|2
1644984900000|2022-02-16 04:15:00|25.92|25.62|25.92|25.62|25.92|25.62|25.87|25.62|0
1644985200000|2022-02-16 04:20:00|25.87|25.55|25.89|25.59|25.89|25.59|25.85|25.55|1
1644985500000|2022-02-16 04:25:00|25.92|25.62|25.92|25.62|25.92|25.62|25.89|25.59|0
1644985800000|2022-02-16 04:30:00|25.95|25.87|25.94|25.64|25.95|25.87|25.89|25.59|2
1644986400000|2022-02-16 04:40:00|25.95|25.87|25.92|25.62|25.95|25.87|25.92|25.62|2
1644987000000|2022-02-16 04:50:00|25.89|25.59|25.87|25.57|25.89|25.59|25.85|25.55|1
1644987300000|2022-02-16 04:55:00|25.85|25.55|25.85|25.55|25.87|25.57|25.85|25.55|0
1644987600000|2022-02-16 05:00:00|25.87|25.57|25.8|25.55|25.89|25.59|25.8|25.55|2
1644987900000|2022-02-16 05:05:00|25.82|25.57|25.82|25.57|25.82|25.57|25.8|25.55|1
1644988200000|2022-02-16 05:10:00|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1644988500000|2022-02-16 05:15:00|25.74|25.66|25.77|25.52|25.77|25.68|25.74|25.5|2
1644989100000|2022-02-16 05:25:00|25.82||25.82||25.82||25.77||2
1644989400000|2022-02-16 05:30:00|25.77||25.77||25.77||25.77||0
1644989700000|2022-02-16 05:35:00|25.8|25.5|25.77|25.52|25.82|25.52|25.77|25.5|1
1644990000000|2022-02-16 05:40:00|25.82||25.82||25.82||25.82||1
1644990300000|2022-02-16 05:45:00|25.77|25.5|25.77|25.52|25.77|25.52|25.72|25.47|1
1644990600000|2022-02-16 05:50:00|25.75|25.5|25.77|25.47|25.77|25.52|25.75|25.47|2
1644990900000|2022-02-16 05:55:00|25.8|25.52|25.77|25.47|25.8|25.52|25.72|25.45|0
1644991200000|2022-02-16 06:00:00|25.72||25.77||25.77||25.72||1
1644991500000|2022-02-16 06:05:00|25.82|25.52|25.82|25.57|25.87|25.57|25.77|25.52|0
1644991800000|2022-02-16 06:10:00|25.87|25.52|25.82|25.57|25.87|25.57|25.8|25.52|2
1644992100000|2022-02-16 06:15:00|25.8|25.55|25.77|25.52|25.82|25.57|25.77|25.52|1
1644992400000|2022-02-16 06:20:00|25.82|25.5|25.77|25.52|25.82|25.52|25.72|25.47|1
1644992700000|2022-02-16 06:25:00|25.75|25.5|25.77|25.52|25.77|25.52|25.75|25.5|0
1644993000000|2022-02-16 06:30:00|25.75|25.5|25.72|25.47|25.77|25.52|25.72|25.42|7
1644993300000|2022-02-16 06:35:00|25.77||25.72||25.77||25.72||0
1644993600000|2022-02-16 06:40:00|25.67|25.42|25.72|25.47|25.72|25.47|25.67|25.42|2
1644993900000|2022-02-16 06:45:00|25.57|25.49|25.65|25.4|25.68|25.56|25.57|25.38|2
1644994200000|2022-02-16 06:50:00|25.54|25.46|25.6|25.35|25.6|25.49|25.54|25.35|1
1644994500000|2022-02-16 06:55:00|25.49|25.41|25.54|25.46|25.6|25.49|25.49|25.35|8
1644994800000|2022-02-16 07:00:00|25.57|25.49|25.54|25.46|25.67|25.59|25.47|25.39|31
1644995100000|2022-02-16 07:05:00|25.52|25.44|25.52|25.44|25.52|25.44|25.47|25.39|57
1644995400000|2022-02-16 07:10:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|20
1644995700000|2022-02-16 07:15:00|25.64|25.56|25.67|25.59|25.69|25.61|25.62|25.54|11
1644996000000|2022-02-16 07:20:00|25.69|25.61|25.72|25.64|25.74|25.66|25.67|25.59|15
1644996300000|2022-02-16 07:25:00|25.74|25.66|25.67|25.59|25.76|25.68|25.67|25.59|53
1644996600000|2022-02-16 07:30:00|25.69|25.61|25.59|25.51|25.69|25.61|25.57|25.49|3
1644996900000|2022-02-16 07:35:00|25.62|25.54|25.59|25.51|25.62|25.54|25.57|25.49|19
1644997200000|2022-02-16 07:40:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|3
1644997500000|2022-02-16 07:45:00|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|7
1644997800000|2022-02-16 07:50:00|25.64|25.56|25.69|25.61|25.71|25.63|25.62|25.54|6
1644998100000|2022-02-16 07:55:00|25.67|25.59|25.52|25.44|25.71|25.63|25.52|25.44|30
1644998400000|2022-02-16 08:00:00|25.59|25.51|25.68|25.6|25.71|25.63|25.47|25.39|385
1644998700000|2022-02-16 08:05:00|25.71|25.63|25.64|25.56|25.71|25.63|25.57|25.49|309
1644999000000|2022-02-16 08:10:00|25.62|25.54|25.47|25.39|25.66|25.58|25.47|25.39|78
1644999300000|2022-02-16 08:15:00|25.42|25.34|25.23|25.15|25.42|25.34|25.18|25.1|426
1644999600000|2022-02-16 08:20:00|25.22|25.14|25.18|25.1|25.23|25.15|25.08|25|286
1644999900000|2022-02-16 08:25:00|25.15|25.07|25.2|25.12|25.23|25.15|25.08|25|388
1645000200000|2022-02-16 08:30:00|25.18|25.1|25.18|25.1|25.23|25.15|25.18|25.1|224
1645000500000|2022-02-16 08:35:00|25.15|25.07|25.08|25|25.18|25.1|25.01|24.93|804
1645000800000|2022-02-16 08:40:00|25.05|24.97|25.18|25.1|25.23|25.15|25.05|24.97|314
1645001100000|2022-02-16 08:45:00|25.23|25.15|25.23|25.15|25.35|25.27|25.23|25.15|388
1645001400000|2022-02-16 08:50:00|25.25|25.17|25.28|25.2|25.28|25.2|25.18|25.1|171
1645001700000|2022-02-16 08:55:00|25.23|25.15|25.2|25.12|25.28|25.2|25.17|25.09|128
1645002000000|2022-02-16 09:00:00|25.18|25.1|25.13|25.05|25.22|25.14|25.08|25|214
1645002300000|2022-02-16 09:05:00|25.15|25.07|25.4|25.32|25.42|25.34|25.13|25.05|2174
1645002600000|2022-02-16 09:10:00|25.42|25.34|25.37|25.29|25.57|25.49|25.35|25.27|281
1645002900000|2022-02-16 09:15:00|25.4|25.32|25.37|25.29|25.42|25.34|25.32|25.24|97
1645003200000|2022-02-16 09:20:00|25.4|25.32|25.37|25.29|25.47|25.39|25.37|25.29|128
1645003500000|2022-02-16 09:25:00|25.35|25.27|25.37|25.29|25.37|25.29|25.28|25.2|293
1645003800000|2022-02-16 09:30:00|25.35|25.27|25.33|25.25|25.35|25.27|25.27|25.19|22
1645004100000|2022-02-16 09:35:00|25.35|25.27|25.35|25.27|25.42|25.34|25.32|25.24|36
1645004400000|2022-02-16 09:40:00|25.33|25.25|25.42|25.34|25.42|25.34|25.32|25.24|10
1645004700000|2022-02-16 09:45:00|25.4|25.32|25.43|25.35|25.47|25.39|25.37|25.29|60
1645005000000|2022-02-16 09:50:00|25.42|25.34|25.38|25.3|25.43|25.35|25.35|25.27|23
1645005300000|2022-02-16 09:55:00|25.4|25.32|25.52|25.44|25.52|25.44|25.33|25.25|160
1645005600000|2022-02-16 10:00:00|25.5|25.42|25.57|25.49|25.67|25.59|25.47|25.39|77
1645005900000|2022-02-16 10:05:00|25.55|25.47|25.57|25.49|25.57|25.49|25.52|25.44|11
1645006200000|2022-02-16 10:10:00|25.55|25.47|25.47|25.39|25.57|25.49|25.47|25.39|15
1645006500000|2022-02-16 10:15:00|25.5|25.42|25.67|25.59|25.67|25.59|25.47|25.39|33
1645006800000|2022-02-16 10:20:00|25.72|25.64|25.92|25.84|25.92|25.84|25.67|25.59|206
1645007100000|2022-02-16 10:25:00|25.87|25.79|25.82|25.74|25.92|25.84|25.77|25.69|154
1645007400000|2022-02-16 10:30:00|25.87|25.79|25.72|25.64|25.87|25.79|25.7|25.62|263
1645007700000|2022-02-16 10:35:00|25.74|25.66|25.77|25.69|25.77|25.69|25.72|25.64|113
1645008000000|2022-02-16 10:40:00|25.74|25.66|25.67|25.59|25.77|25.69|25.67|25.59|108
1645008300000|2022-02-16 10:45:00|25.65|25.57|25.65|25.57|25.67|25.59|25.62|25.54|99
1645008600000|2022-02-16 10:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|213
1645008900000|2022-02-16 10:55:00|25.65|25.57|25.57|25.49|25.67|25.59|25.57|25.49|149
1645009200000|2022-02-16 11:00:00|25.62|25.54|25.62|25.54|25.62|25.54|25.52|25.44|202
1645009500000|2022-02-16 11:05:00|25.57|25.49|25.62|25.54|25.62|25.54|25.57|25.49|4
1645009800000|2022-02-16 11:10:00|25.67|25.59|25.67|25.59|25.72|25.64|25.62|25.54|37
1645010100000|2022-02-16 11:15:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|19
1645010400000|2022-02-16 11:20:00|25.72|25.64|25.72|25.64|25.77|25.69|25.67|25.59|64
1645010700000|2022-02-16 11:25:00|25.74|25.66|25.72|25.64|25.77|25.69|25.69|25.61|35
1645011000000|2022-02-16 11:30:00|25.74|25.66|25.67|25.59|25.77|25.69|25.65|25.57|46
1645011300000|2022-02-16 11:35:00|25.62|25.54|25.65|25.57|25.67|25.59|25.62|25.54|17
1645011600000|2022-02-16 11:40:00|25.62|25.54|25.65|25.57|25.67|25.59|25.62|25.54|15
1645011900000|2022-02-16 11:45:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|61
1645012200000|2022-02-16 11:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.62|25.54|54
1645012500000|2022-02-16 11:55:00|25.7|25.62|25.72|25.64|25.72|25.64|25.62|25.54|117
1645012800000|2022-02-16 12:00:00|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|69
1645013100000|2022-02-16 12:05:00|25.65|25.57|25.67|25.59|25.67|25.59|25.62|25.54|2
1645013400000|2022-02-16 12:10:00|25.7|25.62|25.65|25.57|25.72|25.64|25.65|25.57|205
1645013700000|2022-02-16 12:15:00|25.67|25.59|25.65|25.57|25.72|25.64|25.63|25.55|83
1645014000000|2022-02-16 12:20:00|25.67|25.59|25.72|25.64|25.72|25.64|25.63|25.55|119
1645014300000|2022-02-16 12:25:00|25.7|25.62|25.65|25.57|25.7|25.62|25.62|25.54|22
1645014600000|2022-02-16 12:30:00|25.63|25.55|25.72|25.64|25.72|25.64|25.63|25.55|16
1645014900000|2022-02-16 12:35:00|25.77|25.69|26.01|25.93|26.01|25.93|25.77|25.69|835
1645015200000|2022-02-16 12:40:00|26.03|25.95|26.06|25.98|26.16|26.08|26.01|25.93|430
1645015500000|2022-02-16 12:45:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|14
1645015800000|2022-02-16 12:50:00|25.96|25.88|26.06|25.98|26.06|25.98|25.96|25.88|101
1645016100000|2022-02-16 12:55:00|26.11|26.03|25.96|25.88|26.11|26.03|25.96|25.88|390
1645016400000|2022-02-16 13:00:00|25.93|25.85|25.91|25.83|26.01|25.93|25.91|25.83|143
1645016700000|2022-02-16 13:05:00|25.93|25.85|26.01|25.93|26.01|25.93|25.91|25.83|53
1645017000000|2022-02-16 13:10:00|25.96|25.88|25.96|25.88|25.98|25.9|25.96|25.88|15
1645017300000|2022-02-16 13:15:00|25.91|25.83|25.91|25.83|25.96|25.88|25.91|25.83|130
1645017600000|2022-02-16 13:20:00|25.86|25.78|25.88|25.8|25.91|25.83|25.86|25.78|91
1645017900000|2022-02-16 13:25:00|25.91|25.83|25.93|25.85|25.96|25.88|25.91|25.83|15
1645018200000|2022-02-16 13:30:00|25.91|25.83|25.81|25.73|25.93|25.85|25.81|25.73|185
1645018500000|2022-02-16 13:35:00|25.83|25.75|25.72|25.64|25.86|25.78|25.67|25.59|229
1645018800000|2022-02-16 13:40:00|25.76|25.68|25.86|25.78|25.86|25.78|25.72|25.64|123
1645019100000|2022-02-16 13:45:00|25.91|25.83|26.06|25.98|26.06|25.98|25.81|25.73|243
1645019400000|2022-02-16 13:50:00|26.11|26.03|26.06|25.98|26.18|26.1|26.01|25.93|185
1645019700000|2022-02-16 13:55:00|26.08|26|26.16|26.08|26.25|26.17|26.06|25.98|86
1645020000000|2022-02-16 14:00:00|26.18|26.1|26.25|26.17|26.25|26.17|26.18|26.1|31
1645020300000|2022-02-16 14:05:00|26.23|26.15|26.25|26.17|26.35|26.27|26.15|26.07|313
1645020600000|2022-02-16 14:10:00|26.3|26.22|26.4|26.32|26.4|26.32|26.25|26.17|253
1645020900000|2022-02-16 14:15:00|26.35|26.27|26.3|26.22|26.35|26.27|26.25|26.17|134
1645021200000|2022-02-16 14:20:00|26.28|26.2|26.3|26.22|26.4|26.32|26.25|26.17|104
1645021500000|2022-02-16 14:25:00|26.32|26.24|26.11|26.03|26.32|26.24|26.11|26.03|361
1645021800000|2022-02-16 14:30:00|26.13|26.05|25.99|25.91|26.13|26.05|25.96|25.88|214
1645022100000|2022-02-16 14:35:00|25.96|25.88|26.16|26.08|26.16|26.08|25.96|25.88|232
1645022400000|2022-02-16 14:40:00|26.2|26.12|26.35|26.27|26.35|26.27|26.16|26.08|370
1645022700000|2022-02-16 14:45:00|26.33|26.25|26.25|26.17|26.4|26.32|26.15|26.07|241
1645023000000|2022-02-16 14:50:00|26.3|26.22|26.5|26.42|26.57|26.49|26.25|26.17|249
1645023300000|2022-02-16 14:55:00|26.52|26.44|26.45|26.37|26.54|26.46|26.4|26.32|202
1645023600000|2022-02-16 15:00:00|26.47|26.39|26.4|26.32|26.54|26.46|26.3|26.22|357
1645023900000|2022-02-16 15:05:00|26.37|26.29|26.35|26.27|26.42|26.34|26.3|26.22|84
1645024200000|2022-02-16 15:10:00|26.3|26.22|26.3|26.22|26.35|26.27|26.2|26.12|269
1645024500000|2022-02-16 15:15:00|26.33|26.25|26.35|26.27|26.45|26.37|26.3|26.22|71
1645024800000|2022-02-16 15:20:00|26.4|26.32|26.25|26.17|26.45|26.37|26.25|26.17|217
1645025100000|2022-02-16 15:25:00|26.23|26.15|26.2|26.12|26.3|26.22|26.2|26.12|77
1645025400000|2022-02-16 15:30:00|26.23|26.15|26.2|26.12|26.25|26.17|26.18|26.1|84
1645025700000|2022-02-16 15:35:00|26.18|26.1|26.08|26|26.18|26.1|26.06|25.98|252
1645026000000|2022-02-16 15:40:00|26.1|26.02|26.03|25.95|26.15|26.07|26.01|25.93|104
1645026300000|2022-02-16 15:45:00|26.05|25.97|26.06|25.98|26.1|26.02|26.01|25.93|5
1645026600000|2022-02-16 15:50:00|26.08|26|26.06|25.98|26.1|26.02|26.01|25.93|39
1645026900000|2022-02-16 15:55:00|26.08|26|26.18|26.1|26.2|26.12|26.06|25.98|194
1645027200000|2022-02-16 16:00:00|26.15|26.07|26.01|25.93|26.2|26.12|26|25.92|115
1645027500000|2022-02-16 16:05:00|26.03|25.95|26.01|25.93|26.1|26.02|25.96|25.88|183
1645027800000|2022-02-16 16:10:00|26.05|25.97|26.05|25.97|26.05|25.97|26|25.92|324
1645028100000|2022-02-16 16:15:00|26.1|26.02|26.15|26.07|26.15|26.07|26|25.92|156
1645028400000|2022-02-16 16:20:00|26.18|26.1|26.05|25.97|26.2|26.12|26.05|25.97|340
1645028700000|2022-02-16 16:25:00|26.06|25.98|25.96|25.88|26.06|25.98|25.96|25.88|300
1645029000000|2022-02-16 16:30:00|26.01|25.93|26.01|25.93|26.01|25.93|25.94|25.86|224
1645029300000|2022-02-16 16:35:00|26.03|25.95|25.98|25.9|26.03|25.95|25.91|25.83|50
1645029600000|2022-02-16 16:40:00|25.96|25.88|26.06|25.98|26.11|26.03|25.96|25.88|78
1645029900000|2022-02-16 16:45:00|26.08|26|26.01|25.93|26.11|26.03|26.01|25.93|66
1645030200000|2022-02-16 16:50:00|25.98|25.9|26.01|25.93|26.01|25.93|25.91|25.83|56
1645030500000|2022-02-16 16:55:00|25.98|25.9|25.91|25.83|26.01|25.93|25.91|25.83|70
1645030800000|2022-02-16 17:00:00|25.93|25.85|25.86|25.78|25.96|25.88|25.86|25.78|6
1645031100000|2022-02-16 17:05:00|25.91|25.83|25.91|25.83|25.91|25.83|25.86|25.78|9
1645031400000|2022-02-16 17:10:00|25.86|25.78|25.96|25.88|26.01|25.93|25.86|25.78|30
1645031700000|2022-02-16 17:15:00|26.01|25.93|26.01|25.93|26.01|25.93|25.96|25.88|3
1645032000000|2022-02-16 17:20:00|25.96|25.88|26.01|25.93|26.01|25.93|25.91|25.83|10
1645032300000|2022-02-16 17:25:00|26.03|25.95|26.03|25.95|26.06|25.98|25.96|25.88|5
1645032600000|2022-02-16 17:30:00|26.01|25.93|26.2|26.12|26.21|26.13|26.01|25.93|51
1645032900000|2022-02-16 17:35:00|26.18|26.1|26.1|26.02|26.2|26.12|26.1|26.02|6
1645033200000|2022-02-16 17:40:00|26.05|25.97|26.15|26.07|26.19|26.07|26.01|25.93|64
1645033500000|2022-02-16 17:45:00|26.1|26.02|26.1|26.02|26.24|26.16|26.1|26.02|282
1645033800000|2022-02-16 17:50:00|26.08|26|26.08|26|26.15|26.07|26.05|25.97|5
1645034100000|2022-02-16 17:55:00|26.1|26.02|26.1|26.02|26.1|26.02|26.05|25.97|1
1645034400000|2022-02-16 18:00:00|26.15|26.07|26.15|26.07|26.2|26.12|26.05|25.97|3
1645034700000|2022-02-16 18:05:00|26.17|26.09|26.1|26.02|26.17|26.09|26.05|25.97|3
1645035000000|2022-02-16 18:10:00|26.12|26.04|26.05|25.97|26.15|26.07|26.01|25.93|80
1645035300000|2022-02-16 18:15:00|26.08|26|26.1|26.02|26.1|26.02|26.05|25.97|2
1645035600000|2022-02-16 18:20:00|26.08|26|26.05|25.97|26.1|26.02|26|25.92|3
1645035900000|2022-02-16 18:25:00|26.06|25.98|26.1|26.02|26.15|26.07|26.05|25.97|6
1645036200000|2022-02-16 18:30:00|26.15|26.07|26.15|26.07|26.2|26.12|26.1|26.02|1
1645036500000|2022-02-16 18:35:00|26.13|26.05|26.15|26.07|26.15|26.07|26.05|25.97|1
1645036800000|2022-02-16 18:40:00|26.17|26.09|26.2|26.12|26.25|26.17|26.17|26.09|11
1645037100000|2022-02-16 18:45:00|26.15|26.07|26.1|26.02|26.2|26.12|26.1|26.02|17
1645037400000|2022-02-16 18:50:00|26.12|26.04|26.05|25.97|26.12|26.04|26.01|25.93|0
1645037700000|2022-02-16 18:55:00|26.06|25.98|26.07|25.99|26.27|26.19|26.05|25.97|70
1645038000000|2022-02-16 19:00:00|26.04|25.96|26|25.92|26.27|26.19|25.8|25.72|66
1645038300000|2022-02-16 19:05:00|25.88|25.8|25.78|25.7|25.9|25.82|25.66|25.58|53
1645038600000|2022-02-16 19:10:00|25.76|25.68|25.81|25.73|25.88|25.8|25.71|25.63|14
1645038900000|2022-02-16 19:15:00|25.78|25.7|25.62|25.54|25.81|25.73|25.57|25.49|43
1645039200000|2022-02-16 19:20:00|25.64|25.56|25.28|25.2|25.71|25.63|25.28|25.2|159
1645039500000|2022-02-16 19:25:00|25.27|25.19|25.27|25.19|25.32|25.24|25.22|25.14|18
1645039800000|2022-02-16 19:30:00|25.25|25.17|25.22|25.14|25.25|25.17|25.08|25|31
1645040100000|2022-02-16 19:35:00|25.2|25.12|25.3|25.22|25.32|25.24|25.17|25.09|41
1645040400000|2022-02-16 19:40:00|25.32|25.24|25.27|25.19|25.37|25.29|25.23|25.15|12
1645040700000|2022-02-16 19:45:00|25.28|25.2|25.38|25.3|25.42|25.34|25.25|25.17|13
1645041000000|2022-02-16 19:50:00|25.37|25.29|25.28|25.2|25.4|25.32|25.28|25.2|13
1645041300000|2022-02-16 19:55:00|25.25|25.17|25.13|25.05|25.28|25.2|25.13|25.05|14
1645041600000|2022-02-16 20:00:00|25.12|25.04|24.95|24.87|25.13|25.05|24.95|24.87|18
1645041900000|2022-02-16 20:05:00|24.88|24.8|24.92|24.84|24.92|24.84|24.87|24.79|107
1645042200000|2022-02-16 20:10:00|24.97|24.89|25|24.92|25.02|24.94|24.97|24.89|73
1645042500000|2022-02-16 20:15:00|24.97|24.89|24.97|24.89|25.02|24.94|24.97|24.89|19
1645042800000|2022-02-16 20:20:00|25|24.92|25.07|24.99|25.09|25.01|25|24.92|31
1645043100000|2022-02-16 20:25:00|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|11
1645043400000|2022-02-16 20:30:00|24.97|24.89|25.03|24.95|25.2|25.12|24.97|24.89|31
1645043700000|2022-02-16 20:35:00|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|19
1645044000000|2022-02-16 20:40:00|25|24.92|24.98|24.9|25.02|24.94|24.97|24.89|7
1645044300000|2022-02-16 20:45:00|25|24.92|24.93|24.85|25.02|24.94|24.93|24.85|28
1645044600000|2022-02-16 20:50:00|24.88|24.8|24.92|24.84|24.93|24.85|24.83|24.75|36
1645044900000|2022-02-16 20:55:00|24.99|24.91|25.04|24.74|25.1|25.02|24.85|24.74|29
1645056900000|2022-02-17 00:15:00|25.23|24.93|25.33|25.08|25.47|25.17|25.22|24.92|1
1645057200000|2022-02-17 00:20:00|25.32|25.07|25.28|24.98|25.33|25.07|25.28|24.98|0
1645057500000|2022-02-17 00:25:00|25.29|24.99|25.3|25.05|25.33|25.16|25.23|24.93|16
1645057800000|2022-02-17 00:30:00|25.2|25.12|25.3|25.05|25.35|25.19|25.19|25.05|8
1645058100000|2022-02-17 00:35:00|25.2|25.12|25.08|24.83|25.2|25.12|25.04|24.83|2
1645058400000|2022-02-17 00:40:00|25.1|24.85|25.23|24.93|25.23|24.93|25.1|24.85|1
1645058700000|2022-02-17 00:45:00|25.2|24.9|25.23|24.93|25.26|25.18|25.2|24.9|1
1645059000000|2022-02-17 00:50:00|25.24|24.94|25.28|24.98|25.33|25.03|25.23|24.93|0
1645059300000|2022-02-17 00:55:00|25.26|24.96|25.27|24.97|25.27|24.97|25.23|24.93|0
1645059600000|2022-02-17 01:00:00|25.26|24.96|25.21|24.91|25.26|24.96|25.19|24.89|0
1645059900000|2022-02-17 01:05:00|25.26|24.96|25.21|24.91|25.26|24.96|25.19|24.89|0
1645060200000|2022-02-17 01:10:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1645060500000|2022-02-17 01:15:00|25.19|24.89|25.19|24.89|25.24|24.94|25.19|24.89|0
1645060800000|2022-02-17 01:20:00|25.17|24.87|25.21|24.91|25.28|24.98|25.17|24.87|0
1645061100000|2022-02-17 01:25:00|25.19|24.89|25.16|24.86|25.21|24.91|25.16|24.86|0
1645061700000|2022-02-17 01:35:00|25.19|24.89|25.16|24.86|25.19|24.89|25.16|24.86|0
1645062000000|2022-02-17 01:40:00|25.3|25|25.21|24.91|25.3|25|25.16|24.86|0
1645062300000|2022-02-17 01:45:00|25.26|24.96|25.26|24.96|25.33|25.03|25.21|24.91|0
1645062600000|2022-02-17 01:50:00|25.24|24.94|25.24|24.94|25.26|24.96|25.24|24.94|0
1645062900000|2022-02-17 01:55:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1645063200000|2022-02-17 02:00:00|25.21|24.91|25.17|24.87|25.21|24.91|25.17|24.87|0
1645063500000|2022-02-17 02:05:00|25.24|24.94|25.08|24.78|25.24|24.94|25.08|24.78|0
1645063800000|2022-02-17 02:10:00|25.06|24.76|25.1|24.8|25.1|24.8|25.06|24.76|0
1645064100000|2022-02-17 02:15:00|25.08|24.78|25.06|24.76|25.1|24.8|25.04|24.74|0
1645064400000|2022-02-17 02:20:00|25.08|24.78|25.1|24.8|25.1|24.8|25.06|24.76|0
1645065000000|2022-02-17 02:30:00|25.13|24.83|25.1|24.8|25.13|24.83|25.08|24.78|0
1645065300000|2022-02-17 02:35:00|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065600000|2022-02-17 02:40:00|25.08|24.78|25.1|24.8|25.1|24.8|25.08|24.78|0
1645065900000|2022-02-17 02:45:00|25.08|24.78|25.1|24.8|25.13|25.05|25.08|24.78|2
1645066200000|2022-02-17 02:50:00|25.08|24.78|25.08|24.78|25.13|24.83|25.08|24.78|0
1645066500000|2022-02-17 02:55:00|25.06|24.76|25.06|24.76|25.13|24.83|25.06|24.76|0
1645066800000|2022-02-17 03:00:00|25.13|24.83|25.06|24.76|25.13|24.83|25.05|24.75|0
1645067400000|2022-02-17 03:10:00|25.05|24.75|25.03|24.73|25.06|24.76|25.03|24.73|0
1645067700000|2022-02-17 03:15:00|25.06|24.76|25.03|24.73|25.06|24.76|25.03|24.73|0
1645068000000|2022-02-17 03:20:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1645068900000|2022-02-17 03:35:00|25.08|24.78|25.06|24.76|25.08|24.78|25.04|24.74|0
1645069200000|2022-02-17 03:40:00|25.03|24.73|25.06|24.76|25.06|24.76|25.03|24.73|0
1645069500000|2022-02-17 03:45:00|25.08|24.78|25.15|24.85|25.15|24.85|25.08|24.78|0
1645069800000|2022-02-17 03:50:00|25.1|24.8|25.3|25|25.3|25|25.08|24.78|0
1645070100000|2022-02-17 03:55:00|25.28|24.98|25.74|25.49|25.74|25.49|25.28|24.98|7
1645070400000|2022-02-17 04:00:00|25.81|25.56|26.36|26.11|26.36|26.11|25.77|25.56|40
1645070700000|2022-02-17 04:05:00|26.37|26.12|26.46|26.21|26.55|26.3|26.3|26.11|4
1645071000000|2022-02-17 04:10:00|26.4|26.32|26.01|25.93|26.46|26.32|25.92|25.78|15
1645071300000|2022-02-17 04:15:00|26.07|25.82|26.17|25.92|26.19|25.94|26.01|25.82|1
1645071600000|2022-02-17 04:20:00|26.06|25.98|26.17|25.92|26.2|25.98|26.06|25.91|11
1645071900000|2022-02-17 04:25:00|26.16|25.91|26.09|25.84|26.19|25.97|25.98|25.84|4
1645072200000|2022-02-17 04:30:00|26.1|25.85|25.98|25.68|26.1|25.85|25.95|25.65|0
1645072500000|2022-02-17 04:35:00|26|25.7|26.07|25.77|26.09|25.84|25.98|25.68|1
1645072800000|2022-02-17 04:40:00|26.05|25.75|26.02|25.72|26.07|25.77|25.95|25.68|0
1645073100000|2022-02-17 04:45:00|26.04|25.79|26.04|25.79|26.05|25.93|25.98|25.68|1
1645073400000|2022-02-17 04:50:00|26.09|25.8|26|25.75|26.09|25.95|25.99|25.74|6
1645073700000|2022-02-17 04:55:00|26.02|25.77|26.12|25.87|26.12|25.98|26|25.75|3
1645074000000|2022-02-17 05:00:00|26.05|25.97|26.12|25.87|26.12|25.98|26.05|25.84|1
1645074300000|2022-02-17 05:05:00|26.09|25.84|25.85|25.55|26.1|25.84|25.83|25.53|0
1645074600000|2022-02-17 05:10:00|25.83|25.53|25.88|25.58|25.9|25.6|25.83|25.53|0
1645074900000|2022-02-17 05:15:00|25.9|25.6|25.78|25.48|25.9|25.65|25.61|25.48|1
1645075200000|2022-02-17 05:20:00|25.81|25.51|25.75|25.45|25.81|25.51|25.75|25.45|0
1645075500000|2022-02-17 05:25:00|25.78|25.48|25.75|25.45|25.8|25.5|25.75|25.45|0
1645075800000|2022-02-17 05:30:00|25.78|25.48|25.71|25.46|25.8|25.6|25.68|25.43|0
1645076100000|2022-02-17 05:35:00|25.68|25.43|25.71|25.46|25.78|25.59|25.67|25.43|1
1645076400000|2022-02-17 05:40:00|25.68|25.43|25.68|25.43|25.73|25.54|25.62|25.43|0
1645076700000|2022-02-17 05:45:00|25.62|25.54|25.9|25.65|25.9|25.65|25.62|25.43|23
1645077000000|2022-02-17 05:50:00|25.87|25.62|25.86|25.78|25.97|25.78|25.86|25.62|0
1645077300000|2022-02-17 05:55:00|25.97|25.72|25.81|25.51|25.97|25.78|25.8|25.5|1
1645077600000|2022-02-17 06:00:00|25.83|25.53|25.8|25.5|25.88|25.58|25.71|25.45|0
1645077900000|2022-02-17 06:05:00|25.83|25.53|25.83|25.53|25.83|25.53|25.8|25.5|0
1645078200000|2022-02-17 06:10:00|25.85|25.55|25.92|25.62|25.92|25.62|25.83|25.53|0
1645078500000|2022-02-17 06:15:00|25.9|25.6|25.85|25.6|25.94|25.64|25.85|25.57|0
1645078800000|2022-02-17 06:20:00|25.9|25.57|25.85|25.6|25.9|25.6|25.82|25.57|0
1645079100000|2022-02-17 06:25:00|25.87|25.62|25.68|25.43|25.92|25.64|25.67|25.43|1
1645079400000|2022-02-17 06:30:00|25.57|25.49|25.9|25.6|25.97|25.67|25.57|25.43|40
1645079700000|2022-02-17 06:35:00|25.72|25.64|25.9|25.6|25.9|25.64|25.72|25.6|20
1645080000000|2022-02-17 06:40:00|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1645080300000|2022-02-17 06:45:00|25.77|25.69|25.84|25.54|25.99|25.85|25.77|25.51|36
1645080600000|2022-02-17 06:50:00|25.86|25.56|25.85|25.55|25.9|25.6|25.79|25.49|120
1645080900000|2022-02-17 06:55:00|25.81|25.73|25.88|25.63|25.88|25.73|25.77|25.55|6
1645081200000|2022-02-17 07:00:00|25.77|25.69|25.53|25.45|25.77|25.69|25.45|25.37|78
1645081500000|2022-02-17 07:05:00|25.5|25.42|25.5|25.42|25.53|25.45|25.43|25.35|84
1645081800000|2022-02-17 07:10:00|25.55|25.47|25.58|25.5|25.63|25.55|25.43|25.35|88
1645082100000|2022-02-17 07:15:00|25.6|25.52|25.5|25.42|25.65|25.57|25.48|25.4|76
1645082400000|2022-02-17 07:20:00|25.53|25.45|25.62|25.54|25.65|25.57|25.53|25.45|31
1645082700000|2022-02-17 07:25:00|25.65|25.57|25.65|25.57|25.7|25.62|25.6|25.52|2
1645083000000|2022-02-17 07:30:00|25.7|25.62|25.53|25.45|25.74|25.66|25.5|25.42|46
1645083300000|2022-02-17 07:35:00|25.5|25.42|25.6|25.52|25.6|25.52|25.43|25.35|36
1645083600000|2022-02-17 07:40:00|25.57|25.49|25.54|25.46|25.6|25.52|25.5|25.42|5
1645083900000|2022-02-17 07:45:00|25.52|25.44|25.5|25.42|25.54|25.46|25.45|25.37|4
1645084200000|2022-02-17 07:50:00|25.47|25.39|25.43|25.35|25.5|25.42|25.4|25.32|40
1645084500000|2022-02-17 07:55:00|25.45|25.37|25.35|25.27|25.52|25.44|25.35|25.27|36
1645084800000|2022-02-17 08:00:00|25.33|25.25|25.21|25.13|25.33|25.25|25.11|25.03|401
1645085100000|2022-02-17 08:05:00|25.26|25.18|25.17|25.09|25.34|25.26|25.17|25.09|347
1645085400000|2022-02-17 08:10:00|25.22|25.14|25.32|25.24|25.32|25.24|25.17|25.09|149
1645085700000|2022-02-17 08:15:00|25.36|25.28|25.51|25.43|25.51|25.43|25.32|25.24|261
1645086000000|2022-02-17 08:20:00|25.49|25.41|25.6|25.52|25.6|25.52|25.41|25.33|415
1645086300000|2022-02-17 08:25:00|25.55|25.47|26.12|26.04|26.27|26.19|25.55|25.47|1515
1645086600000|2022-02-17 08:30:00|26.1|26.02|26.03|25.95|26.12|26.04|25.88|25.8|444
1645086900000|2022-02-17 08:35:00|26.06|25.98|26.03|25.95|26.2|26.12|25.96|25.88|445
1645087200000|2022-02-17 08:40:00|26.01|25.93|26.03|25.95|26.08|26|25.94|25.86|112
1645087500000|2022-02-17 08:45:00|26.01|25.93|26.18|26.1|26.23|26.15|25.94|25.86|307
1645087800000|2022-02-17 08:50:00|26.23|26.15|25.99|25.91|26.23|26.15|25.98|25.9|208
1645088100000|2022-02-17 08:55:00|26.01|25.93|25.99|25.91|26.08|26|25.98|25.9|66
1645088400000|2022-02-17 09:00:00|26.01|25.93|26.08|26|26.08|26|25.89|25.81|160
1645088700000|2022-02-17 09:05:00|26.06|25.98|25.99|25.91|26.08|26|25.94|25.86|107
1645089000000|2022-02-17 09:10:00|26.01|25.93|26.08|26|26.11|26.03|25.99|25.91|23
1645089300000|2022-02-17 09:15:00|26.06|25.98|26.04|25.96|26.09|26.01|25.99|25.91|144
1645089600000|2022-02-17 09:20:00|26.02|25.94|26.02|25.94|26.09|26.01|25.99|25.91|57
1645089900000|2022-02-17 09:25:00|26.04|25.96|26.04|25.96|26.04|25.96|25.97|25.89|68
1645090200000|2022-02-17 09:30:00|26.06|25.98|26.02|25.94|26.09|26.01|25.99|25.91|169
1645090500000|2022-02-17 09:35:00|26.04|25.96|26.09|26.01|26.09|26.01|25.99|25.91|143
1645090800000|2022-02-17 09:40:00|26.07|25.99|26.24|26.16|26.29|26.21|26.04|25.96|282
1645091100000|2022-02-17 09:45:00|26.29|26.21|26.43|26.35|26.46|26.38|26.24|26.16|69
1645091400000|2022-02-17 09:50:00|26.46|26.38|26.38|26.3|26.48|26.4|26.34|26.26|30
1645091700000|2022-02-17 09:55:00|26.43|26.35|26.38|26.3|26.43|26.35|26.28|26.2|107
1645092000000|2022-02-17 10:00:00|26.43|26.35|26.33|26.25|26.43|26.35|26.28|26.2|94
1645092300000|2022-02-17 10:05:00|26.3|26.22|26.33|26.25|26.43|26.35|26.28|26.2|92
1645092600000|2022-02-17 10:10:00|26.3|26.22|26.21|26.13|26.33|26.25|26.18|26.1|49
1645092900000|2022-02-17 10:15:00|26.23|26.15|26.23|26.15|26.23|26.15|26.14|26.06|145
1645093200000|2022-02-17 10:20:00|26.21|26.13|26.23|26.15|26.23|26.15|26.18|26.1|33
1645093500000|2022-02-17 10:25:00|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|13
1645093800000|2022-02-17 10:30:00|26.16|26.08|26.13|26.05|26.18|26.1|26.08|26|76
1645094100000|2022-02-17 10:35:00|26.12|26.04|26.13|26.05|26.17|26.09|26.1|26.02|20
1645094400000|2022-02-17 10:40:00|26.12|26.04|26.08|26|26.13|26.05|26.08|26|74
1645094700000|2022-02-17 10:45:00|26.1|26.02|26.07|25.99|26.13|26.05|26.07|25.99|62
1645095000000|2022-02-17 10:50:00|26.05|25.97|26.03|25.95|26.07|25.99|26.03|25.95|28
1645095300000|2022-02-17 10:55:00|26.07|25.99|26.08|26|26.08|26|26.03|25.95|23
1645095600000|2022-02-17 11:00:00|26.06|25.98|26.17|26.09|26.22|26.14|26.06|25.98|319
1645095900000|2022-02-17 11:05:00|26.2|26.12|26.27|26.19|26.27|26.19|26.2|26.12|54
1645096200000|2022-02-17 11:10:00|26.23|26.15|26.25|26.17|26.27|26.19|26.22|26.14|20
1645096500000|2022-02-17 11:15:00|26.27|26.19|26.27|26.19|26.29|26.21|26.22|26.14|27
1645096800000|2022-02-17 11:20:00|26.25|26.17|26.27|26.19|26.3|26.22|26.22|26.14|63
1645097100000|2022-02-17 11:25:00|26.32|26.24|26.32|26.24|26.32|26.24|26.27|26.19|255
1645097400000|2022-02-17 11:30:00|26.3|26.22|26.37|26.29|26.41|26.33|26.27|26.19|105
1645097700000|2022-02-17 11:35:00|26.39|26.31|26.37|26.29|26.42|26.34|26.37|26.29|121
1645098000000|2022-02-17 11:40:00|26.39|26.31|26.37|26.29|26.41|26.33|26.36|26.28|51
1645098300000|2022-02-17 11:45:00|26.39|26.31|26.37|26.29|26.41|26.33|26.36|26.28|55
1645098600000|2022-02-17 11:50:00|26.39|26.31|26.42|26.34|26.42|26.34|26.37|26.29|47
1645098900000|2022-02-17 11:55:00|26.44|26.36|26.32|26.24|26.46|26.38|26.27|26.19|355
1645099200000|2022-02-17 12:00:00|26.29|26.21|26.13|26.05|26.29|26.21|26.12|26.04|133
1645099500000|2022-02-17 12:05:00|26.12|26.04|26.12|26.04|26.17|26.09|26.07|25.99|93
1645099800000|2022-02-17 12:10:00|26.08|26|26.08|26|26.12|26.04|26.07|25.99|37
1645100100000|2022-02-17 12:15:00|26.12|26.04|26.12|26.04|26.17|26.09|26.07|25.99|223
1645100400000|2022-02-17 12:20:00|26.13|26.05|26.12|26.04|26.15|26.07|26.08|26|24
1645100700000|2022-02-17 12:25:00|26.08|26|25.98|25.9|26.1|26.02|25.98|25.9|174
1645101000000|2022-02-17 12:30:00|26.01|25.93|25.98|25.9|26.03|25.95|25.98|25.9|120
1645101300000|2022-02-17 12:35:00|26|25.92|26.03|25.95|26.08|26|25.98|25.9|48
1645101600000|2022-02-17 12:40:00|25.98|25.9|25.93|25.85|25.98|25.9|25.91|25.83|17
1645101900000|2022-02-17 12:45:00|25.91|25.83|25.88|25.8|25.91|25.83|25.81|25.73|200
1645102200000|2022-02-17 12:50:00|25.86|25.78|25.84|25.76|25.88|25.8|25.84|25.76|33
1645102500000|2022-02-17 12:55:00|25.86|25.78|25.79|25.71|25.88|25.8|25.79|25.71|40
1645102800000|2022-02-17 13:00:00|25.78|25.7|25.83|25.75|25.83|25.75|25.69|25.61|301
1645103100000|2022-02-17 13:05:00|25.86|25.78|26.17|26.09|26.27|26.19|25.84|25.76|471
1645103400000|2022-02-17 13:10:00|26.15|26.07|26.26|26.18|26.31|26.23|26.12|26.04|128
1645103700000|2022-02-17 13:15:00|26.28|26.2|26.43|26.35|26.48|26.4|26.28|26.2|178
1645104000000|2022-02-17 13:20:00|26.41|26.33|26.36|26.28|26.5|26.42|26.35|26.27|119
1645104300000|2022-02-17 13:25:00|26.35|26.27|26.36|26.28|26.41|26.33|26.31|26.23|48
1645104600000|2022-02-17 13:30:00|26.38|26.3|26.26|26.18|26.38|26.3|26.21|26.13|100
1645104900000|2022-02-17 13:35:00|26.24|26.16|26.32|26.24|26.32|26.24|26.22|26.14|263
1645105200000|2022-02-17 13:40:00|26.36|26.28|26.61|26.53|26.66|26.58|26.32|26.24|455
1645105500000|2022-02-17 13:45:00|26.64|26.56|26.75|26.67|26.8|26.72|26.61|26.53|363
1645105800000|2022-02-17 13:50:00|26.76|26.68|26.66|26.58|26.8|26.72|26.61|26.53|366
1645106100000|2022-02-17 13:55:00|26.61|26.53|26.76|26.68|26.81|26.73|26.61|26.53|277
1645106400000|2022-02-17 14:00:00|26.78|26.7|26.62|26.54|26.8|26.72|26.47|26.39|598
1645106700000|2022-02-17 14:05:00|26.59|26.51|26.61|26.53|26.71|26.63|26.56|26.48|279
1645107000000|2022-02-17 14:10:00|26.59|26.51|26.47|26.39|26.59|26.51|26.32|26.24|591
1645107300000|2022-02-17 14:15:00|26.44|26.36|26.47|26.39|26.47|26.39|26.37|26.29|115
1645107600000|2022-02-17 14:20:00|26.51|26.43|26.46|26.38|26.52|26.44|26.37|26.29|202
1645107900000|2022-02-17 14:25:00|26.42|26.34|26.56|26.48|26.56|26.48|26.42|26.34|75
1645108200000|2022-02-17 14:30:00|26.54|26.46|26.6|26.52|26.75|26.67|26.46|26.38|830
1645108500000|2022-02-17 14:35:00|26.65|26.57|26.51|26.43|26.75|26.67|26.51|26.43|490
1645108800000|2022-02-17 14:40:00|26.53|26.45|26.7|26.62|26.8|26.72|26.5|26.42|967
1645109100000|2022-02-17 14:45:00|26.68|26.6|26.95|26.87|26.99|26.91|26.65|26.57|479
1645109400000|2022-02-17 14:50:00|26.97|26.89|27.33|27.25|27.38|27.3|26.95|26.87|431
1645109700000|2022-02-17 14:55:00|27.34|27.26|27.42|27.34|27.42|27.34|27.18|27.1|354
1645110000000|2022-02-17 15:00:00|27.4|27.32|27.33|27.25|27.47|27.39|27.23|27.15|514
1645110300000|2022-02-17 15:05:00|27.35|27.27|27.23|27.15|27.37|27.29|27.18|27.1|260
1645110600000|2022-02-17 15:10:00|27.28|27.2|27.04|26.96|27.38|27.3|27.04|26.96|401
1645110900000|2022-02-17 15:15:00|27.08|27|27.32|27.24|27.32|27.24|27.04|26.96|312
1645111200000|2022-02-17 15:20:00|27.33|27.25|27.37|27.29|27.47|27.39|27.28|27.2|578
1645111500000|2022-02-17 15:25:00|27.4|27.32|27.42|27.34|27.47|27.39|27.25|27.17|984
1645111800000|2022-02-17 15:30:00|27.47|27.39|27.18|27.1|27.47|27.39|27.09|27.01|738
1645112100000|2022-02-17 15:35:00|27.2|27.12|27.15|27.07|27.27|27.19|27.1|27.02|290
1645112400000|2022-02-17 15:40:00|27.18|27.1|27.03|26.95|27.22|27.14|27.03|26.95|184
1645112700000|2022-02-17 15:45:00|27.06|26.98|27.17|27.09|27.27|27.19|27.03|26.95|1134
1645113000000|2022-02-17 15:50:00|27.19|27.11|27.17|27.09|27.31|27.23|27.15|27.07|111
1645113300000|2022-02-17 15:55:00|27.15|27.07|27.08|27|27.17|27.09|27.03|26.95|212
1645113600000|2022-02-17 16:00:00|27.1|27.02|27.15|27.07|27.17|27.09|27.03|26.95|218
1645113900000|2022-02-17 16:05:00|27.13|27.05|27.03|26.95|27.17|27.09|26.93|26.85|328
1645114200000|2022-02-17 16:10:00|27.05|26.97|26.88|26.8|27.07|26.99|26.84|26.76|351
1645114500000|2022-02-17 16:15:00|26.9|26.82|26.84|26.76|26.98|26.9|26.74|26.66|242
1645114800000|2022-02-17 16:20:00|26.86|26.78|26.79|26.71|26.89|26.81|26.7|26.62|1418
1645115100000|2022-02-17 16:25:00|26.77|26.69|26.74|26.66|26.79|26.71|26.64|26.56|2508
1645115400000|2022-02-17 16:30:00|26.75|26.67|26.74|26.66|26.8|26.72|26.7|26.62|369
1645115700000|2022-02-17 16:35:00|26.72|26.64|26.8|26.72|26.89|26.81|26.7|26.62|105
1645116000000|2022-02-17 16:40:00|26.77|26.69|26.75|26.67|26.84|26.76|26.7|26.62|90
1645116300000|2022-02-17 16:45:00|26.77|26.69|26.5|26.42|26.79|26.71|26.48|26.4|51
1645116600000|2022-02-17 16:50:00|26.55|26.47|26.6|26.52|26.6|26.52|26.5|26.42|86
1645116900000|2022-02-17 16:55:00|26.57|26.49|26.75|26.67|26.75|26.67|26.55|26.47|105
1645117200000|2022-02-17 17:00:00|26.72|26.64|26.65|26.57|26.85|26.77|26.65|26.57|36
1645117500000|2022-02-17 17:05:00|26.6|26.52|26.8|26.72|26.85|26.77|26.6|26.52|25
1645117800000|2022-02-17 17:10:00|26.84|26.76|26.85|26.77|26.9|26.82|26.8|26.72|5
1645118100000|2022-02-17 17:15:00|26.87|26.79|26.8|26.72|26.9|26.82|26.75|26.67|48
1645118400000|2022-02-17 17:20:00|26.82|26.74|26.65|26.57|26.82|26.74|26.6|26.52|52
1645118700000|2022-02-17 17:25:00|26.6|26.52|26.7|26.62|26.7|26.62|26.6|26.52|16
1645119000000|2022-02-17 17:30:00|26.65|26.57|26.6|26.52|26.7|26.62|26.5|26.42|25
1645119300000|2022-02-17 17:35:00|26.65|26.57|26.67|26.59|26.7|26.62|26.63|26.55|23
1645119600000|2022-02-17 17:40:00|26.68|26.6|26.65|26.57|26.8|26.72|26.65|26.57|20
1645119900000|2022-02-17 17:45:00|26.63|26.55|26.78|26.7|26.8|26.72|26.63|26.55|16
1645120200000|2022-02-17 17:50:00|26.8|26.72|26.73|26.65|26.8|26.72|26.7|26.62|7
1645120500000|2022-02-17 17:55:00|26.75|26.67|26.7|26.62|26.8|26.72|26.65|26.57|9
1645120800000|2022-02-17 18:00:00|26.68|26.6|26.78|26.7|26.78|26.7|26.65|26.57|15
1645121100000|2022-02-17 18:05:00|26.8|26.72|26.8|26.72|26.83|26.75|26.7|26.62|10
1645121400000|2022-02-17 18:10:00|26.83|26.75|26.92|26.84|26.95|26.87|26.8|26.72|4
1645121700000|2022-02-17 18:15:00|26.9|26.82|26.92|26.84|26.97|26.89|26.85|26.77|14
1645122000000|2022-02-17 18:20:00|26.94|26.86|26.94|26.86|27.02|26.94|26.89|26.81|37
1645122300000|2022-02-17 18:25:00|26.96|26.88|26.91|26.83|27.01|26.93|26.89|26.81|11
1645122600000|2022-02-17 18:30:00|26.94|26.86|26.84|26.76|26.94|26.86|26.74|26.66|19
1645122900000|2022-02-17 18:35:00|26.86|26.78|26.94|26.86|26.94|26.86|26.84|26.76|12
1645123200000|2022-02-17 18:40:00|26.96|26.88|26.99|26.91|26.99|26.91|26.94|26.86|5
1645123500000|2022-02-17 18:45:00|27.04|26.96|27.04|26.96|27.06|26.98|26.99|26.91|9
1645123800000|2022-02-17 18:50:00|27.02|26.94|26.94|26.86|27.02|26.94|26.92|26.84|5
1645124100000|2022-02-17 18:55:00|26.97|26.89|26.89|26.81|26.99|26.91|26.89|26.81|7
1645124400000|2022-02-17 19:00:00|26.92|26.84|26.99|26.91|27.04|26.96|26.92|26.84|7
1645124700000|2022-02-17 19:05:00|27|26.92|27.09|27.01|27.14|27.06|27|26.92|34
1645125000000|2022-02-17 19:10:00|27.1|27.02|27.01|26.93|27.19|27.11|27.01|26.93|25
1645125300000|2022-02-17 19:15:00|27.02|26.94|26.99|26.91|27.09|27.01|26.94|26.86|8
1645125600000|2022-02-17 19:20:00|27.01|26.93|27.21|27.13|27.21|27.13|26.99|26.91|3
1645125900000|2022-02-17 19:25:00|27.18|27.1|27.18|27.1|27.23|27.15|27.13|27.05|4
1645126200000|2022-02-17 19:30:00|27.23|27.15|27.28|27.2|27.28|27.2|27.13|27.05|90
1645126500000|2022-02-17 19:35:00|27.25|27.17|27.32|27.24|27.37|27.29|27.23|27.15|62
1645126800000|2022-02-17 19:40:00|27.35|27.27|27.33|27.25|27.37|27.29|27.32|27.24|29
1645127100000|2022-02-17 19:45:00|27.35|27.27|27.23|27.15|27.37|27.29|27.23|27.15|8
1645127400000|2022-02-17 19:50:00|27.28|27.2|27.26|27.18|27.33|27.25|27.23|27.15|5
1645127700000|2022-02-17 19:55:00|27.28|27.2|27.33|27.25|27.35|27.27|27.18|27.1|14
1645128000000|2022-02-17 20:00:00|27.34|27.26|27.43|27.35|27.43|27.35|27.28|27.2|36
1645128300000|2022-02-17 20:05:00|27.47|27.39|27.59|27.51|27.59|27.51|27.43|27.35|18
1645128600000|2022-02-17 20:10:00|27.6|27.52|27.74|27.66|27.77|27.69|27.54|27.46|10
1645128900000|2022-02-17 20:15:00|27.72|27.64|27.66|27.58|27.85|27.77|27.66|27.58|32
1645129200000|2022-02-17 20:20:00|27.64|27.56|27.59|27.51|27.64|27.56|27.52|27.44|29
1645129500000|2022-02-17 20:25:00|27.57|27.49|27.61|27.53|27.69|27.61|27.52|27.44|15
1645129800000|2022-02-17 20:30:00|27.62|27.54|27.64|27.56|27.67|27.59|27.43|27.35|84
1645130100000|2022-02-17 20:35:00|27.66|27.58|27.52|27.44|27.67|27.59|27.48|27.4|13
1645130400000|2022-02-17 20:40:00|27.55|27.47|27.53|27.45|27.62|27.54|27.48|27.4|4
1645130700000|2022-02-17 20:45:00|27.5|27.42|27.64|27.56|27.66|27.58|27.47|27.39|31
1645131000000|2022-02-17 20:50:00|27.62|27.54|27.74|27.66|27.9|27.82|27.62|27.54|62
1645131300000|2022-02-17 20:55:00|27.71|27.63|28.15|27.85|28.25|27.95|27.59|27.51|157
1645143300000|2022-02-18 00:15:00|28.09|27.79|28.11|27.81|28.27|27.97|27.83|27.53|0
1645143600000|2022-02-18 00:20:00|28.09|27.79|28.19|27.89|28.23|27.93|27.97|27.67|0
1645143900000|2022-02-18 00:25:00|28.18|27.88|28.18|27.88|28.18|27.88|28.16|27.86|0
1645144200000|2022-02-18 00:30:00|28.19|27.89|28.19|27.89|28.21|27.91|28.18|27.88|1
1645144800000|2022-02-18 00:40:00|28.17|27.87|28.19|27.89|28.21|27.91|28.17|27.87|0
1645145100000|2022-02-18 00:45:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1645145400000|2022-02-18 00:50:00|28.23|27.93|28.22|27.92|28.26|27.96|28.22|27.92|0
1645145700000|2022-02-18 00:55:00|28.19|27.89|28.16|27.86|28.19|27.89|28.16|27.86|0
1645146000000|2022-02-18 01:00:00|28.14|27.84|28|27.7|28.14|27.84|27.94|27.64|0
1645146300000|2022-02-18 01:05:00|28.03|27.73|28.05|27.75|28.05|27.75|28.03|27.73|0
1645146600000|2022-02-18 01:10:00|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1645146900000|2022-02-18 01:15:00|28.07|27.77|28.05|27.75|28.07|27.77|28.05|27.75|0
1645147800000|2022-02-18 01:30:00|27.91|27.66|27.7|27.4|28.23|27.93|27.7|27.4|3
1645148100000|2022-02-18 01:35:00|27.68|27.38|27.64|27.34|27.68|27.38|27.57|27.27|0
1645148400000|2022-02-18 01:40:00|27.55|27.25|27.46|27.16|27.61|27.31|27.46|27.16|0
1645148700000|2022-02-18 01:45:00|27.53|27.23|27.49|27.19|27.58|27.28|27.45|27.15|0
1645149000000|2022-02-18 01:50:00|27.48|27.18|27.39|27.09|27.49|27.19|27.37|27.07|0
1645149300000|2022-02-18 01:55:00|27.37|27.07|27.39|27.09|27.39|27.09|27.37|27.07|0
1645149600000|2022-02-18 02:00:00|27.37|27.07|27.42|27.12|27.42|27.12|27.28|27.03|1
1645149900000|2022-02-18 02:05:00|27.39|27.09|27.37|27.07|27.39|27.09|27.33|27.03|0
1645150200000|2022-02-18 02:10:00|27.35|27.05|27.35|27.05|27.37|27.07|27.31|27.01|0
1645150500000|2022-02-18 02:15:00|27.33|27.03|27.28|26.98|27.33|27.03|27.28|26.98|0
1645151100000|2022-02-18 02:25:00|27.27|26.97|27.34|27.04|27.34|27.04|27.22|26.97|2
1645151400000|2022-02-18 02:30:00|27.31|27.01|27.33|27.03|27.33|27.03|27.31|27.01|0
1645151700000|2022-02-18 02:35:00|27.35|27.05|27.29|26.99|27.39|27.09|27.28|26.99|0
1645152000000|2022-02-18 02:40:00|27.28|27.03|27.28|26.98|27.29|27.03|27.26|26.98|0
1645152900000|2022-02-18 02:55:00|27.27|26.97|27.28|26.98|27.28|26.98|27.27|26.97|0
1645153800000|2022-02-18 03:10:00|27.27|26.97|27.2|26.95|27.27|26.98|27.2|26.95|0
1645154400000|2022-02-18 03:20:00|27.27|26.97|27.23|26.98|27.27|26.98|27.23|26.97|0
1645154700000|2022-02-18 03:25:00|27.2|26.95|27.11|26.81|27.2|26.95|27.11|26.81|1
1645155000000|2022-02-18 03:30:00|27.04|26.74|27.09|26.79|27.09|26.79|27.02|26.72|0
1645155300000|2022-02-18 03:35:00|27.04|26.74|27.06|26.76|27.06|26.76|27|26.7|0
1645155600000|2022-02-18 03:40:00|27.04|26.74|27.04|26.74|27.06|26.76|27.04|26.74|0
1645155900000|2022-02-18 03:45:00|27.06|26.76|26.99|26.69|27.06|26.76|26.99|26.69|0
1645156200000|2022-02-18 03:50:00|26.97|26.67|26.76|26.68|26.98|26.68|26.74|26.55|46
1645156500000|2022-02-18 03:55:00|26.74|26.66|27.08|26.78|27.08|26.98|26.74|26.6|24
1645156800000|2022-02-18 04:00:00|27.1|26.83|27.01|26.76|27.1|26.85|27|26.75|2
1645157400000|2022-02-18 04:10:00|27|26.75|26.87|26.57|27.01|26.89|26.87|26.57|6
1645157700000|2022-02-18 04:15:00|26.9|26.65|26.9|26.65|26.9|26.65|26.9|26.65|0
1645158000000|2022-02-18 04:20:00|26.88|26.63|26.86|26.61|26.9|26.65|26.86|26.61|1
1645158300000|2022-02-18 04:25:00|26.85|26.6|26.85|26.55|26.86|26.6|26.71|26.41|9
1645158600000|2022-02-18 04:30:00|26.88|26.58|26.92|26.62|26.92|26.62|26.88|26.58|0
1645158900000|2022-02-18 04:35:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1645160700000|2022-02-18 05:05:00|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1645161000000|2022-02-18 05:10:00|26.93|26.63|27.04|26.74|27.04|26.74|26.93|26.63|31
1645161300000|2022-02-18 05:15:00|27.02|26.72|26.93|26.63|27.02|26.72|26.88|26.58|0
1645161600000|2022-02-18 05:20:00|26.88|26.58|26.93|26.63|26.93|26.63|26.88|26.58|0
1645163100000|2022-02-18 05:45:00|26.86|26.56|26.95|26.65|26.95|26.65|26.86|26.56|0
1645163700000|2022-02-18 05:55:00|27|26.7|27|26.7|27|26.7|27|26.7|0
1645164000000|2022-02-18 06:00:00|26.99|26.74|27.01|26.76|27.09|26.79|26.99|26.72|2
1645164300000|2022-02-18 06:05:00|27.05|26.97|27.01|26.93|27.12|26.97|26.97|26.67|2
1645164600000|2022-02-18 06:10:00|26.99|26.69|27.07|26.82|27.07|26.89|26.97|26.69|30
1645164900000|2022-02-18 06:15:00|27.05|26.8|27|26.75|27.07|26.82|27|26.71|0
1645165200000|2022-02-18 06:20:00|27.05|26.7|26.99|26.69|27.05|26.75|26.99|26.69|0
1645165500000|2022-02-18 06:25:00|27|26.7|27.04|26.74|27.05|26.75|26.99|26.7|2
1645165800000|2022-02-18 06:30:00|26.99|26.73|27.04|26.74|27.04|26.74|26.98|26.73|0
1645166100000|2022-02-18 06:35:00|26.99||27.04||27.04||26.99||0
1645166400000|2022-02-18 06:40:00|26.99||27.04||27.04||26.99||0
1645166700000|2022-02-18 06:45:00|26.99|26.79|27.04|26.74|27.04|26.79|26.99|26.74|0
1645167000000|2022-02-18 06:50:00|26.91|26.79|26.96|26.88|27.04|26.92|26.91|26.79|25
1645167300000|2022-02-18 06:55:00|27.07|26.82|27|26.92|27.07|26.93|26.89|26.75|1
1645167600000|2022-02-18 07:00:00|27.02|26.94|26.95|26.87|27.04|26.96|26.92|26.84|23
1645167900000|2022-02-18 07:05:00|26.97|26.89|26.97|26.89|26.99|26.91|26.92|26.84|27
1645168200000|2022-02-18 07:10:00|27.02|26.94|27.01|26.93|27.15|27.07|26.99|26.91|82
1645168500000|2022-02-18 07:15:00|26.96|26.88|27.01|26.93|27.01|26.93|26.96|26.88|26
1645168800000|2022-02-18 07:20:00|26.99|26.91|27.06|26.98|27.06|26.98|26.97|26.89|17
1645169100000|2022-02-18 07:25:00|27.04|26.96|27.15|27.07|27.16|27.08|27.01|26.93|35
1645169400000|2022-02-18 07:30:00|27.16|27.08|27.23|27.15|27.25|27.17|27.06|26.98|22
1645169700000|2022-02-18 07:35:00|27.22|27.14|27.2|27.12|27.25|27.17|27.15|27.07|20
1645170000000|2022-02-18 07:40:00|27.18|27.1|27.03|26.95|27.2|27.12|27|26.92|3
1645170300000|2022-02-18 07:45:00|27.05|26.97|27.01|26.93|27.08|27|26.98|26.9|33
1645170600000|2022-02-18 07:50:00|27.05|26.97|27.09|27.01|27.13|27.05|26.97|26.89|53
1645170900000|2022-02-18 07:55:00|27.13|27.05|27.09|27.01|27.3|27.22|27.06|26.98|49
1645171200000|2022-02-18 08:00:00|27.06|26.98|26.84|26.76|27.08|27|26.78|26.7|392
1645171500000|2022-02-18 08:05:00|26.86|26.78|26.84|26.76|27.01|26.93|26.79|26.71|256
1645171800000|2022-02-18 08:10:00|26.82|26.74|26.83|26.75|26.91|26.83|26.75|26.67|183
1645172100000|2022-02-18 08:15:00|26.86|26.78|26.77|26.69|26.88|26.8|26.68|26.6|538
1645172400000|2022-02-18 08:20:00|26.72|26.64|26.77|26.69|26.82|26.74|26.67|26.59|319
1645172700000|2022-02-18 08:25:00|26.81|26.73|26.7|26.62|26.87|26.79|26.68|26.6|448
1645173000000|2022-02-18 08:30:00|26.68|26.6|26.73|26.65|26.78|26.7|26.68|26.6|217
1645173300000|2022-02-18 08:35:00|26.75|26.67|26.63|26.55|26.78|26.7|26.58|26.5|238
1645173600000|2022-02-18 08:40:00|26.61|26.53|26.58|26.5|26.61|26.53|26.53|26.45|105
1645173900000|2022-02-18 08:45:00|26.56|26.48|26.68|26.6|26.68|26.6|26.53|26.45|26
1645174200000|2022-02-18 08:50:00|26.71|26.63|26.68|26.6|26.73|26.65|26.66|26.58|25
1645174500000|2022-02-18 08:55:00|26.71|26.63|26.73|26.65|26.78|26.7|26.68|26.6|112
1645174800000|2022-02-18 09:00:00|26.75|26.67|26.73|26.65|26.83|26.75|26.68|26.6|267
1645175100000|2022-02-18 09:05:00|26.76|26.68|26.78|26.7|26.78|26.7|26.68|26.6|73
1645175400000|2022-02-18 09:10:00|26.83|26.75|27.02|26.94|27.07|26.99|26.82|26.74|166
1645175700000|2022-02-18 09:15:00|27.04|26.96|27.04|26.96|27.11|27.03|26.97|26.89|280
1645176000000|2022-02-18 09:20:00|27.07|26.99|27.06|26.98|27.11|27.03|27.04|26.96|15
1645176300000|2022-02-18 09:25:00|27.04|26.96|26.97|26.89|27.06|26.98|26.92|26.84|205
1645176600000|2022-02-18 09:30:00|26.96|26.88|26.96|26.88|26.97|26.89|26.92|26.84|65
1645176900000|2022-02-18 09:35:00|26.94|26.86|26.92|26.84|26.97|26.89|26.88|26.8|200
1645177200000|2022-02-18 09:40:00|26.88|26.8|26.88|26.8|26.92|26.84|26.88|26.8|38
1645177500000|2022-02-18 09:45:00|26.9|26.82|26.92|26.84|26.97|26.89|26.88|26.8|30
1645177800000|2022-02-18 09:50:00|26.95|26.87|26.88|26.8|26.97|26.89|26.88|26.8|39
1645178100000|2022-02-18 09:55:00|26.9|26.82|26.83|26.75|26.9|26.82|26.78|26.7|85
1645178400000|2022-02-18 10:00:00|26.78|26.7|26.83|26.75|26.83|26.75|26.78|26.7|53
1645178700000|2022-02-18 10:05:00|26.78|26.7|26.97|26.89|26.97|26.89|26.78|26.7|135
1645179000000|2022-02-18 10:10:00|26.99|26.91|26.97|26.89|27.02|26.94|26.97|26.89|108
1645179300000|2022-02-18 10:15:00|26.95|26.87|26.88|26.8|26.97|26.89|26.87|26.79|259
1645179600000|2022-02-18 10:20:00|26.9|26.82|26.92|26.84|26.92|26.84|26.87|26.79|50
1645179900000|2022-02-18 10:25:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|50
1645180200000|2022-02-18 10:30:00|26.87|26.79|26.92|26.84|26.96|26.88|26.87|26.79|41
1645180500000|2022-02-18 10:35:00|26.94|26.86|26.87|26.79|26.96|26.88|26.87|26.79|27
1645180800000|2022-02-18 10:40:00|26.88|26.8|26.88|26.8|26.9|26.82|26.87|26.79|18
1645181100000|2022-02-18 10:45:00|26.87|26.79|26.79|26.71|26.88|26.8|26.74|26.66|224
1645181400000|2022-02-18 10:50:00|26.81|26.73|26.83|26.75|26.93|26.85|26.81|26.73|381
1645181700000|2022-02-18 10:55:00|26.79|26.71|26.85|26.77|26.88|26.8|26.79|26.71|509
1645182000000|2022-02-18 11:00:00|26.83|26.75|26.88|26.8|26.93|26.85|26.83|26.75|268
1645182300000|2022-02-18 11:05:00|26.85|26.77|26.78|26.7|26.88|26.8|26.78|26.7|198
1645182600000|2022-02-18 11:10:00|26.8|26.72|26.83|26.75|26.88|26.8|26.78|26.7|103
1645182900000|2022-02-18 11:15:00|26.78|26.7|26.78|26.7|26.83|26.75|26.78|26.7|508
1645183200000|2022-02-18 11:20:00|26.8|26.72|26.83|26.75|26.83|26.75|26.78|26.7|26
1645183500000|2022-02-18 11:25:00|26.82|26.74|26.83|26.75|26.87|26.79|26.78|26.7|46
1645183800000|2022-02-18 11:30:00|26.85|26.77|26.83|26.75|26.87|26.79|26.83|26.75|615
1645184100000|2022-02-18 11:35:00|26.88|26.8|26.85|26.77|26.88|26.8|26.83|26.75|81
1645184400000|2022-02-18 11:40:00|26.87|26.79|26.93|26.85|26.93|26.85|26.83|26.75|60
1645184700000|2022-02-18 11:45:00|26.95|26.87|27.09|27.01|27.09|27.01|26.92|26.84|170
1645185000000|2022-02-18 11:50:00|27.11|27.03|27.06|26.98|27.11|27.03|27.02|26.94|34
1645185300000|2022-02-18 11:55:00|27.07|26.99|27.01|26.93|27.11|27.03|27.01|26.93|37
1645185600000|2022-02-18 12:00:00|27.02|26.94|27.04|26.96|27.08|27|27.01|26.93|65
1645185900000|2022-02-18 12:05:00|27.01|26.93|26.97|26.89|27.01|26.93|26.92|26.84|32
1645186200000|2022-02-18 12:10:00|26.99|26.91|26.96|26.88|27.01|26.93|26.92|26.84|46
1645186500000|2022-02-18 12:15:00|26.97|26.89|27.01|26.93|27.01|26.93|26.96|26.88|77
1645186800000|2022-02-18 12:20:00|27.04|26.96|26.97|26.89|27.04|26.96|26.96|26.88|41
1645187100000|2022-02-18 12:25:00|26.96|26.88|26.92|26.84|26.96|26.88|26.91|26.83|106
1645187400000|2022-02-18 12:30:00|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|67
1645187700000|2022-02-18 12:35:00|26.94|26.86|26.96|26.88|26.96|26.88|26.92|26.84|35
1645188000000|2022-02-18 12:40:00|26.94|26.86|26.92|26.84|26.96|26.88|26.92|26.84|34
1645188300000|2022-02-18 12:45:00|26.91|26.83|26.91|26.83|26.96|26.88|26.89|26.81|77
1645188600000|2022-02-18 12:50:00|26.92|26.84|26.96|26.88|26.96|26.88|26.91|26.83|16
1645188900000|2022-02-18 12:55:00|26.97|26.89|26.87|26.79|26.97|26.89|26.87|26.79|25
1645189200000|2022-02-18 13:00:00|26.89|26.81|26.87|26.79|26.92|26.84|26.87|26.79|54
1645189500000|2022-02-18 13:05:00|26.86|26.78|27.11|27.03|27.13|27.05|26.82|26.74|415
1645189800000|2022-02-18 13:10:00|27.15|27.07|27.48|27.4|27.49|27.41|27.11|27.03|497
1645190100000|2022-02-18 13:15:00|27.49|27.41|27.42|27.34|27.53|27.45|27.34|27.26|108
1645190400000|2022-02-18 13:20:00|27.44|27.36|27.72|27.64|27.72|27.64|27.44|27.36|263
1645190700000|2022-02-18 13:25:00|27.7|27.62|27.95|27.87|28.06|27.98|27.7|27.62|661
1645191000000|2022-02-18 13:30:00|27.9|27.82|28.04|27.96|28.28|28.2|27.9|27.82|501
1645191300000|2022-02-18 13:35:00|28.06|27.98|27.71|27.63|28.09|28.01|27.71|27.63|134
1645191600000|2022-02-18 13:40:00|27.73|27.65|27.71|27.63|27.78|27.7|27.66|27.58|50
1645191900000|2022-02-18 13:45:00|27.76|27.68|27.76|27.68|27.81|27.73|27.71|27.63|74
1645192200000|2022-02-18 13:50:00|27.73|27.65|27.62|27.54|27.76|27.68|27.62|27.54|88
1645192500000|2022-02-18 13:55:00|27.59|27.51|27.67|27.59|27.71|27.63|27.59|27.51|33
1645192800000|2022-02-18 14:00:00|27.66|27.58|27.57|27.49|27.71|27.63|27.57|27.49|148
1645193100000|2022-02-18 14:05:00|27.62|27.54|27.71|27.63|27.73|27.65|27.57|27.49|260
1645193400000|2022-02-18 14:10:00|27.69|27.61|28|27.92|28.05|27.97|27.69|27.61|225
1645193700000|2022-02-18 14:15:00|27.99|27.91|28.04|27.96|28.06|27.98|27.85|27.77|158
1645194000000|2022-02-18 14:20:00|28.09|28.01|28.04|27.96|28.19|28.11|28|27.92|186
1645194300000|2022-02-18 14:25:00|28|27.92|27.91|27.83|28.16|28.08|27.9|27.82|365
1645194600000|2022-02-18 14:30:00|27.93|27.85|28.23|28.15|28.23|28.15|27.82|27.74|2232
1645194900000|2022-02-18 14:35:00|28.25|28.17|28.11|28.03|28.41|28.33|27.96|27.88|842
1645195200000|2022-02-18 14:40:00|28.06|27.98|28.35|28.27|28.35|28.27|28.06|27.98|979
1645195500000|2022-02-18 14:45:00|28.31|28.23|27.87|27.79|28.35|28.27|27.87|27.79|627
1645195800000|2022-02-18 14:50:00|27.82|27.74|27.58|27.5|27.87|27.79|27.55|27.47|360
1645196100000|2022-02-18 14:55:00|27.55|27.47|27.63|27.55|27.7|27.62|27.51|27.43|344
1645196400000|2022-02-18 15:00:00|27.67|27.59|27.87|27.79|27.97|27.89|27.63|27.55|665
1645196700000|2022-02-18 15:05:00|27.82|27.74|27.87|27.79|27.94|27.86|27.72|27.64|414
1645197000000|2022-02-18 15:10:00|27.85|27.77|27.82|27.74|28.02|27.94|27.72|27.64|590
1645197300000|2022-02-18 15:15:00|27.85|27.77|27.86|27.78|28|27.92|27.67|27.59|728
1645197600000|2022-02-18 15:20:00|27.88|27.8|28|27.92|28.05|27.97|27.81|27.73|545
1645197900000|2022-02-18 15:25:00|27.98|27.9|28.05|27.97|28.1|28.02|27.91|27.83|387
1645198200000|2022-02-18 15:30:00|28.1|28.02|28.24|28.16|28.33|28.25|28.1|28.02|464
1645198500000|2022-02-18 15:35:00|28.26|28.18|28.24|28.16|28.28|28.2|28.14|28.06|239
1645198800000|2022-02-18 15:40:00|28.23|28.15|28.14|28.06|28.38|28.3|28.09|28.01|136
1645199100000|2022-02-18 15:45:00|28.18|28.1|28.37|28.29|28.51|28.43|28.14|28.06|487
1645199400000|2022-02-18 15:50:00|28.33|28.25|28.35|28.27|28.47|28.39|28.28|28.2|237
1645199700000|2022-02-18 15:55:00|28.38|28.3|28.24|28.16|28.52|28.44|28.19|28.11|1274
1645200000000|2022-02-18 16:00:00|28.25|28.17|28.8|28.72|28.8|28.72|28.23|28.15|1149
1645200300000|2022-02-18 16:05:00|28.84|28.76|28.77|28.69|28.88|28.8|28.6|28.52|634
1645200600000|2022-02-18 16:10:00|28.75|28.67|28.49|28.41|28.85|28.77|28.46|28.38|612
1645200900000|2022-02-18 16:15:00|28.47|28.39|28.18|28.1|28.57|28.49|28.14|28.06|2268
1645201200000|2022-02-18 16:20:00|28.2|28.12|28.18|28.1|28.23|28.15|28.04|27.96|2628
1645201500000|2022-02-18 16:25:00|28.2|28.12|28.1|28.02|28.22|28.14|28.04|27.96|2607
1645201800000|2022-02-18 16:30:00|28.12|28.04|28.24|28.16|28.39|28.31|28.09|28.01|625
1645202100000|2022-02-18 16:35:00|28.23|28.15|28.09|28.01|28.28|28.2|28.04|27.96|135
1645202400000|2022-02-18 16:40:00|28.07|27.99|28.19|28.11|28.19|28.11|27.99|27.91|92
1645202700000|2022-02-18 16:45:00|28.15|28.07|28.14|28.06|28.19|28.11|28.02|27.94|49
1645203000000|2022-02-18 16:50:00|28.15|28.07|28.24|28.16|28.29|28.21|28.14|28.06|29
1645203300000|2022-02-18 16:55:00|28.26|28.18|28.49|28.41|28.57|28.49|28.19|28.11|70
1645203600000|2022-02-18 17:00:00|28.47|28.39|28.52|28.44|28.62|28.54|28.42|28.34|59
1645203900000|2022-02-18 17:05:00|28.5|28.42|28.18|28.1|28.52|28.44|28.18|28.1|58
1645204200000|2022-02-18 17:10:00|28.16|28.08|28.19|28.11|28.23|28.15|28.05|27.97|190
1645204500000|2022-02-18 17:15:00|28.18|28.1|28.13|28.05|28.28|28.2|27.99|27.91|62
1645204800000|2022-02-18 17:20:00|28.11|28.03|28.33|28.25|28.33|28.25|28.09|28.01|39
1645205100000|2022-02-18 17:25:00|28.3|28.22|28.28|28.2|28.3|28.22|28.14|28.06|24
1645205400000|2022-02-18 17:30:00|28.23|28.15|28.35|28.27|28.59|28.51|28.13|28.05|63
1645205700000|2022-02-18 17:35:00|28.33|28.25|28.59|28.51|28.62|28.54|28.29|28.21|95
1645206000000|2022-02-18 17:40:00|28.57|28.49|28.52|28.44|28.61|28.53|28.4|28.32|46
1645206300000|2022-02-18 17:45:00|28.5|28.42|28.52|28.44|28.57|28.49|28.48|28.4|19
1645206600000|2022-02-18 17:50:00|28.54|28.46|28.52|28.44|28.57|28.49|28.42|28.34|6
1645206900000|2022-02-18 17:55:00|28.5|28.42|28.57|28.49|28.61|28.53|28.46|28.38|18
1645207200000|2022-02-18 18:00:00|28.52|28.44|28.57|28.49|28.62|28.54|28.5|28.42|29
1645207500000|2022-02-18 18:05:00|28.61|28.53|28.52|28.44|28.61|28.53|28.47|28.39|19
1645207800000|2022-02-18 18:10:00|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|1
1645208100000|2022-02-18 18:15:00|28.55|28.47|28.67|28.59|28.76|28.68|28.48|28.4|73
1645208400000|2022-02-18 18:20:00|28.69|28.61|28.33|28.25|28.71|28.63|28.29|28.21|14
1645208700000|2022-02-18 18:25:00|28.31|28.23|28.52|28.44|28.57|28.49|28.31|28.23|14
1645209000000|2022-02-18 18:30:00|28.54|28.46|28.41|28.33|28.55|28.47|28.38|28.3|23
1645209300000|2022-02-18 18:35:00|28.38|28.3|28.24|28.16|28.48|28.4|28.22|28.14|55
1645209600000|2022-02-18 18:40:00|28.23|28.15|28.23|28.15|28.33|28.25|28.14|28.06|71
1645209900000|2022-02-18 18:45:00|28.25|28.17|28.13|28.05|28.25|28.17|28.06|27.98|23
1645210200000|2022-02-18 18:50:00|28.15|28.07|28.04|27.96|28.15|28.07|28.02|27.94|26
1645210500000|2022-02-18 18:55:00|28.07|27.99|28.16|28.08|28.19|28.11|28.04|27.96|10
1645210800000|2022-02-18 19:00:00|28.14|28.06|28.14|28.06|28.16|28.08|28|27.92|27
1645211100000|2022-02-18 19:05:00|28.12|28.04|28.19|28.11|28.26|28.18|28.05|27.97|9
1645211400000|2022-02-18 19:10:00|28.2|28.12|28.19|28.11|28.24|28.16|28.13|28.05|6
1645211700000|2022-02-18 19:15:00|28.2|28.12|27.9|27.82|28.2|28.12|27.9|27.82|15
1645212000000|2022-02-18 19:20:00|27.92|27.84|27.71|27.63|27.95|27.87|27.71|27.63|58
1645212300000|2022-02-18 19:25:00|27.7|27.62|27.66|27.58|27.75|27.67|27.62|27.54|46
1645212600000|2022-02-18 19:30:00|27.64|27.56|27.6|27.52|27.7|27.62|27.51|27.43|231
1645212900000|2022-02-18 19:35:00|27.62|27.54|27.84|27.76|27.84|27.76|27.6|27.52|12
1645213200000|2022-02-18 19:40:00|27.88|27.8|27.98|27.9|27.98|27.9|27.86|27.78|14
1645213500000|2022-02-18 19:45:00|27.96|27.88|28.12|28.04|28.15|28.07|27.87|27.79|43
1645213800000|2022-02-18 19:50:00|28.15|28.07|27.75|27.67|28.17|28.09|27.75|27.67|30
1645214100000|2022-02-18 19:55:00|27.8|27.72|27.74|27.49|27.83|27.72|27.58|27.41|111
1645214400000|2022-02-18 20:00:00|27.76|27.51|27.78|27.53|27.8|27.57|27.44|27.34|5
1645214700000|2022-02-18 20:05:00|27.67|27.59|27.77|27.69|27.88|27.76|27.58|27.44|7
1645215000000|2022-02-18 20:10:00|27.76|27.68|27.82|27.74|27.99|27.79|27.67|27.59|15
1645215300000|2022-02-18 20:15:00|27.79|27.71|28.06|27.98|28.09|28.01|27.77|27.69|3
1645215600000|2022-02-18 20:20:00|28.04|27.96|28.06|27.98|28.17|28.03|27.94|27.86|29
1645215900000|2022-02-18 20:25:00|28.08|28|28.31|28.06|28.31|28.12|28.08|27.92|2
1645216200000|2022-02-18 20:30:00|28.24|28.16|28.4|28.32|28.45|28.37|28.22|28.14|13
1645216500000|2022-02-18 20:35:00|28.43|28.35|28.29|28.21|28.45|28.37|28.22|28.14|7
1645216800000|2022-02-18 20:40:00|28.27|28.19|28.04|27.79|28.27|28.19|27.87|27.77|16
1645217100000|2022-02-18 20:45:00|28.02|27.77|28.02|27.77|28.16|28.02|27.91|27.65|20
1645217400000|2022-02-18 20:50:00|28.03|27.78|28.19|27.94|28.29|28.21|27.96|27.77|116
1645217700000|2022-02-18 20:55:00|28.16|27.91|28.31|28.06|28.37|28.13|27.99|27.84|54
1645218000000|2022-02-18 21:00:00|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1645402500000|2022-02-21 00:15:00|28.65|28.35|28.74|28.44|28.76|28.65|28.65|28.35|0
1645402800000|2022-02-21 00:20:00|28.77|28.47|28.76|28.46|28.79|28.49|28.75|28.45|0
1645403100000|2022-02-21 00:25:00|28.78|28.48|28.9|28.6|28.94|28.69|28.78|28.48|3
1645403400000|2022-02-21 00:30:00|28.92|28.62|28.74|28.44|28.94|28.64|28.58|28.39|51
1645403700000|2022-02-21 00:35:00|28.76|28.46|28.76|28.46|28.86|28.56|28.74|28.44|1
1645404000000|2022-02-21 00:40:00|28.86|28.56|28.74|28.44|28.86|28.56|28.74|28.44|0
1645404300000|2022-02-21 00:45:00|28.75|28.45|28.79|28.49|28.79|28.49|28.72|28.42|0
1645404600000|2022-02-21 00:50:00|28.77|28.47|28.19|27.89|28.77|28.47|28.06|27.82|6
1645404900000|2022-02-21 00:55:00|28.2|27.9|28|27.7|28.35|28.16|27.92|27.62|2
1645405200000|2022-02-21 01:00:00|27.98|27.68|28.12|27.82|28.17|27.87|27.98|27.68|1
1645405500000|2022-02-21 01:05:00|28.1|27.8|27.62|27.32|28.1|27.8|27.62|27.32|7
1645405800000|2022-02-21 01:10:00|27.64|27.34|27.63|27.33|27.64|27.34|27.58|27.28|0
1645406100000|2022-02-21 01:15:00|27.65|27.35|27.59|27.29|27.71|27.41|27.57|27.27|0
1645406400000|2022-02-21 01:20:00|27.61|27.31|27.57|27.27|27.66|27.36|27.51|27.26|0
1645406700000|2022-02-21 01:25:00|27.6|27.3|27.64|27.34|27.64|27.34|27.57|27.27|0
1645407000000|2022-02-21 01:30:00|27.66|27.36|27.45|27.15|27.89|27.59|27.4|27.1|3
1645407300000|2022-02-21 01:35:00|27.47|27.17|27.4|27.1|27.73|27.43|27.4|27.1|0
1645407600000|2022-02-21 01:40:00|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|0
1645407900000|2022-02-21 01:45:00|27.43|27.13|27.45|27.15|27.62|27.32|27.36|27.11|6
1645408200000|2022-02-21 01:50:00|27.48|27.18|27.48|27.18|27.5|27.2|27.48|27.18|0
1645408500000|2022-02-21 01:55:00|27.54|27.24|27.48|27.18|27.54|27.24|27.47|27.17|0
1645408800000|2022-02-21 02:00:00|27.5|27.2|27.51|27.26|27.66|27.36|27.48|27.18|0
1645409100000|2022-02-21 02:05:00|27.56|27.33|27.49|27.24|27.63|27.33|27.49|27.24|0
1645409400000|2022-02-21 02:10:00|27.42|27.34|27.49|27.24|27.62|27.34|27.42|27.24|1
1645409700000|2022-02-21 02:15:00|27.56|27.26|27.56|27.26|27.61|27.31|27.49|27.24|0
1645410000000|2022-02-21 02:20:00|27.57|27.27|27.6|27.3|27.66|27.36|27.5|27.25|5
1645410300000|2022-02-21 02:25:00|27.59|27.29|27.56|27.26|27.62|27.32|27.56|27.26|0
1645410600000|2022-02-21 02:30:00|27.57|27.27|27.4|27.15|27.62|27.32|27.35|27.15|1
1645410900000|2022-02-21 02:35:00|27.38|27.08|27.44|27.14|27.46|27.16|27.38|27.08|0
1645411200000|2022-02-21 02:40:00|27.46|27.16|27.49|27.19|27.49|27.19|27.37|27.12|0
1645411500000|2022-02-21 02:45:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645411800000|2022-02-21 02:50:00|27.48|27.18|27.46|27.16|27.58|27.28|27.46|27.16|0
1645412100000|2022-02-21 02:55:00|27.6|27.3|27.46|27.16|27.6|27.3|27.46|27.16|0
1645412400000|2022-02-21 03:00:00|27.47|27.17|27.43|27.13|27.47|27.17|27.42|27.12|5
1645412700000|2022-02-21 03:05:00|27.42|27.12|27.43|27.13|27.43|27.13|27.42|27.12|0
1645413300000|2022-02-21 03:15:00|27.45|27.15|27.45|27.15|27.45|27.15|27.45|27.15|0
1645413600000|2022-02-21 03:20:00|27.43|27.13|27.43|27.13|27.45|27.15|27.37|27.11|0
1645413900000|2022-02-21 03:25:00|27.53|27.23|27.41|27.11|27.53|27.23|27.41|27.11|0
1645414200000|2022-02-21 03:30:00|27.36|27.1|27.5|27.2|27.52|27.22|27.35|27.1|0
1645414500000|2022-02-21 03:35:00|27.46|27.16|27.46|27.16|27.54|27.24|27.44|27.14|0
1645414800000|2022-02-21 03:40:00|27.48|27.18|27.5|27.2|27.5|27.2|27.48|27.18|0
1645415400000|2022-02-21 03:50:00|27.51|27.21|27.51|27.21|27.57|27.27|27.5|27.2|0
1645415700000|2022-02-21 03:55:00|27.5|27.2|27.51|27.21|27.51|27.21|27.5|27.2|0
1645416000000|2022-02-21 04:00:00|27.53|27.23|27.52|27.22|27.57|27.27|27.51|27.21|0
1645416600000|2022-02-21 04:10:00|27.54|27.24|27.52|27.22|27.56|27.26|27.52|27.22|0
1645416900000|2022-02-21 04:15:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645417200000|2022-02-21 04:20:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1645417500000|2022-02-21 04:25:00|27.5|27.2|27.49|27.19|27.59|27.29|27.49|27.19|0
1645417800000|2022-02-21 04:30:00|27.47|27.17|27.49|27.19|27.59|27.29|27.47|27.17|0
1645418100000|2022-02-21 04:35:00|27.58|27.28|27.49|27.19|27.58|27.28|27.47|27.17|0
1645418400000|2022-02-21 04:40:00|27.59|27.29|27.47|27.17|27.59|27.29|27.47|27.17|0
1645418700000|2022-02-21 04:45:00|27.55|27.25|27.47|27.17|27.59|27.29|27.47|27.17|0
1645419000000|2022-02-21 04:50:00|27.49|27.19|27.44|27.14|27.56|27.26|27.44|27.14|0
1645419300000|2022-02-21 04:55:00|27.46|27.16|27.45|27.15|27.47|27.17|27.45|27.15|0
1645419600000|2022-02-21 05:00:00|27.47|27.17|27.45|27.15|27.55|27.25|27.45|27.15|0
1645419900000|2022-02-21 05:05:00|27.47|27.17|27.47|27.17|27.47|27.17|27.47|27.17|0
1645420200000|2022-02-21 05:10:00|27.45|27.15|27.47|27.17|27.47|27.17|27.45|27.15|0
1645420500000|2022-02-21 05:15:00|27.45|27.15|27.37|27.07|27.46|27.16|27.36|27.07|5
1645420800000|2022-02-21 05:20:00|27.32|27.05|27.37|27.07|27.48|27.18|27.32|27.05|0
1645421100000|2022-02-21 05:25:00|27.33|27.08|27.37|27.07|27.37|27.08|27.33|27.07|0
1645421400000|2022-02-21 05:30:00|27.39|27.09|27.41|27.11|27.41|27.11|27.37|27.07|0
1645422000000|2022-02-21 05:40:00|27.5|27.2|27.39|27.09|27.5|27.2|27.39|27.09|0
1645422300000|2022-02-21 05:45:00|27.51|27.21|27.44|27.14|27.51|27.21|27.41|27.11|0
1645422600000|2022-02-21 05:50:00|27.42|27.12|27.4|27.1|27.42|27.12|27.4|27.1|0
1645422900000|2022-02-21 05:55:00|27.42|27.12|27.41|27.11|27.42|27.12|27.39|27.09|1
1645423200000|2022-02-21 06:00:00|27.46|27.21|27.37|27.07|27.46|27.21|27.37|27.07|3
1645423500000|2022-02-21 06:05:00|27.46|27.16|27.36|27.06|27.46|27.16|27.31|27.06|5
1645423800000|2022-02-21 06:10:00|27.37|27.07|27.35|27.1|27.39|27.11|27.33|27.07|0
1645424100000|2022-02-21 06:15:00|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1645424400000|2022-02-21 06:20:00|27.54|27.24|27.41|27.11|27.54|27.24|27.37|27.09|0
1645424700000|2022-02-21 06:25:00|27.37|27.12|27.41|27.11|27.41|27.24|27.32|27.09|1
1645425000000|2022-02-21 06:30:00|27.37|27.12|27.32|27.07|27.37|27.12|27.3|27.05|1
1645425300000|2022-02-21 06:35:00|27.3|27.05|27.19|26.94|27.32|27.07|27.19|26.93|12
1645425600000|2022-02-21 06:40:00|27.21|26.96|27.21|26.96|27.23|26.98|27.21|26.96|0
1645425900000|2022-02-21 06:45:00|27.12|26.87|27.15|26.9|27.33|27.03|27.06|26.87|3
1645426200000|2022-02-21 06:50:00|27.2|26.88|27.13|26.88|27.2|26.88|27.13|26.88|2
1645426500000|2022-02-21 06:55:00|27.07|26.99|27.13|26.88|27.21|26.99|27.02|26.88|1
1645426800000|2022-02-21 07:00:00|27.19|26.89|27.08|27|27.19|27|26.99|26.88|16
1645427100000|2022-02-21 07:05:00|27.03|26.95|26.81|26.73|27.03|26.95|26.81|26.73|48
1645427400000|2022-02-21 07:10:00|26.8|26.72|26.85|26.77|26.9|26.82|26.8|26.72|44
1645427700000|2022-02-21 07:15:00|26.88|26.8|26.87|26.79|27.01|26.93|26.83|26.75|54
1645428000000|2022-02-21 07:20:00|26.82|26.74|26.85|26.77|26.86|26.78|26.71|26.63|75
1645428300000|2022-02-21 07:25:00|26.86|26.78|26.92|26.84|26.94|26.86|26.85|26.77|50
1645428600000|2022-02-21 07:30:00|26.9|26.82|27.06|26.98|27.06|26.98|26.88|26.8|29
1645428900000|2022-02-21 07:35:00|27.08|27|27.08|27|27.1|27.02|27.02|26.94|41
1645429200000|2022-02-21 07:40:00|27.06|26.98|27.07|26.99|27.11|27.03|27.04|26.96|1
1645429500000|2022-02-21 07:45:00|27.05|26.97|27.02|26.94|27.07|26.99|26.85|26.77|14
1645429800000|2022-02-21 07:50:00|27.03|26.95|27.13|27.05|27.13|27.05|26.96|26.88|15
1645430100000|2022-02-21 07:55:00|27.12|27.04|27.11|27.03|27.13|27.05|26.93|26.85|15
1645430400000|2022-02-21 08:00:00|27.13|27.05|27.26|27.18|27.28|27.2|27.1|27.02|42
1645430700000|2022-02-21 08:05:00|27.28|27.2|27.23|27.15|27.28|27.2|27.15|27.07|107
1645431000000|2022-02-21 08:10:00|27.21|27.13|27.27|27.19|27.29|27.21|27.16|27.08|22
1645431300000|2022-02-21 08:15:00|27.25|27.17|27.35|27.27|27.35|27.27|27.18|27.07|70
1645431600000|2022-02-21 08:20:00|27.33|27.25|27.44|27.36|27.44|27.36|27.29|27.21|27
1645431900000|2022-02-21 08:25:00|27.45|27.37|27.37|27.29|27.45|27.37|27.3|27.22|6
1645432200000|2022-02-21 08:30:00|27.35|27.27|27.35|27.27|27.39|27.31|27.23|27.15|142
1645432500000|2022-02-21 08:35:00|27.34|27.26|27.61|27.53|27.91|27.83|27.34|27.26|321
1645432800000|2022-02-21 08:40:00|27.66|27.58|27.71|27.63|27.76|27.68|27.66|27.58|38
1645433100000|2022-02-21 08:45:00|27.73|27.65|27.67|27.59|27.73|27.65|27.62|27.54|7
1645433400000|2022-02-21 08:50:00|27.65|27.57|27.76|27.68|27.76|27.68|27.57|27.49|68
1645433700000|2022-02-21 08:55:00|27.74|27.66|27.77|27.69|27.82|27.74|27.69|27.61|49
1645434000000|2022-02-21 09:00:00|27.76|27.68|28.04|27.96|28.06|27.98|27.76|27.68|153
1645434300000|2022-02-21 09:05:00|28.06|27.98|28.18|28.1|28.2|28.12|28.04|27.96|152
1645434600000|2022-02-21 09:10:00|28.17|28.09|28.16|28.08|28.25|28.17|28.09|28.01|111
1645434900000|2022-02-21 09:15:00|28.15|28.07|28.21|28.13|28.25|28.17|28.11|28.03|232
1645435200000|2022-02-21 09:20:00|28.25|28.17|28.15|28.07|28.25|28.17|28.15|28.07|80
1645435500000|2022-02-21 09:25:00|28.11|28.03|28.06|27.98|28.11|28.03|28|27.92|14
1645435800000|2022-02-21 09:30:00|28.02|27.94|28.03|27.95|28.06|27.98|27.98|27.9|30
1645436100000|2022-02-21 09:35:00|28.04|27.96|28.11|28.03|28.11|28.03|27.98|27.9|182
1645436400000|2022-02-21 09:40:00|28.13|28.05|28.11|28.03|28.15|28.07|28.06|27.98|33
1645436700000|2022-02-21 09:45:00|28.1|28.02|28.16|28.08|28.16|28.08|28.06|27.98|12
1645437000000|2022-02-21 09:50:00|28.14|28.06|28.25|28.17|28.25|28.17|28.11|28.03|86
1645437300000|2022-02-21 09:55:00|28.23|28.15|28.22|28.14|28.31|28.23|28.21|28.13|183
1645437600000|2022-02-21 10:00:00|28.25|28.17|28.36|28.28|28.41|28.33|28.23|28.15|62
1645437900000|2022-02-21 10:05:00|28.38|28.3|28.31|28.23|28.38|28.3|28.22|28.14|29
1645438200000|2022-02-21 10:10:00|28.33|28.25|28.44|28.36|28.45|28.37|28.31|28.23|66
1645438500000|2022-02-21 10:15:00|28.48|28.4|28.48|28.4|28.53|28.45|28.41|28.33|168
1645438800000|2022-02-21 10:20:00|28.52|28.44|28.49|28.41|28.53|28.45|28.43|28.35|108
1645439100000|2022-02-21 10:25:00|28.53|28.45|28.67|28.59|28.67|28.59|28.53|28.45|323
1645439400000|2022-02-21 10:30:00|28.66|28.58|28.63|28.55|28.66|28.58|28.54|28.46|175
1645439700000|2022-02-21 10:35:00|28.67|28.59|28.54|28.46|28.67|28.59|28.53|28.45|36
1645440000000|2022-02-21 10:40:00|28.53|28.45|28.48|28.4|28.56|28.48|28.43|28.35|69
1645440300000|2022-02-21 10:45:00|28.53|28.45|28.63|28.55|28.63|28.55|28.48|28.4|353
1645440600000|2022-02-21 10:50:00|28.62|28.54|28.62|28.54|28.76|28.68|28.62|28.54|261
1645440900000|2022-02-21 10:55:00|28.64|28.56|28.62|28.54|28.67|28.59|28.57|28.49|12
1645441200000|2022-02-21 11:00:00|28.6|28.52|28.49|28.41|28.67|28.59|28.44|28.36|292
1645441500000|2022-02-21 11:05:00|28.51|28.43|28.58|28.5|28.58|28.5|28.49|28.41|168
1645441800000|2022-02-21 11:10:00|28.56|28.48|28.52|28.44|28.58|28.5|28.48|28.4|76
1645442100000|2022-02-21 11:15:00|28.53|28.45|28.59|28.51|28.72|28.64|28.48|28.4|166
1645442400000|2022-02-21 11:20:00|28.57|28.49|28.66|28.58|28.71|28.63|28.57|28.49|55
1645442700000|2022-02-21 11:25:00|28.67|28.59|28.77|28.69|28.82|28.74|28.62|28.54|160
1645443000000|2022-02-21 11:30:00|28.72|28.64|28.83|28.75|28.86|28.78|28.72|28.64|45
1645443300000|2022-02-21 11:35:00|28.81|28.73|28.81|28.73|28.85|28.77|28.76|28.68|57
1645443600000|2022-02-21 11:40:00|28.82|28.74|29.05|28.97|29.09|29.01|28.81|28.73|159
1645443900000|2022-02-21 11:45:00|29.04|28.96|29.08|29|29.08|29|28.95|28.87|177
1645444200000|2022-02-21 11:50:00|29.07|28.99|28.98|28.9|29.07|28.99|28.89|28.81|124
1645444500000|2022-02-21 11:55:00|28.94|28.86|28.88|28.8|28.98|28.9|28.84|28.76|188
1645444800000|2022-02-21 12:00:00|28.89|28.81|28.94|28.86|28.97|28.89|28.88|28.8|183
1645445100000|2022-02-21 12:05:00|28.98|28.9|29.03|28.95|29.03|28.95|28.94|28.86|67
1645445400000|2022-02-21 12:10:00|29.07|28.99|28.99|28.91|29.07|28.99|28.93|28.85|86
1645445700000|2022-02-21 12:15:00|29.01|28.93|29.27|29.19|29.27|29.19|28.99|28.91|111
1645446000000|2022-02-21 12:20:00|29.25|29.17|29.18|29.1|29.27|29.19|29.18|29.1|61
1645446300000|2022-02-21 12:25:00|29.16|29.08|29.04|28.96|29.18|29.1|29.03|28.95|210
1645446600000|2022-02-21 12:30:00|29.08|29|29.12|29.04|29.22|29.14|29.06|28.98|226
1645446900000|2022-02-21 12:35:00|29.13|29.05|29.18|29.1|29.18|29.1|29.08|29|111
1645447200000|2022-02-21 12:40:00|29.2|29.12|29.37|29.29|29.47|29.39|29.14|29.06|252
1645447500000|2022-02-21 12:45:00|29.35|29.27|29.5|29.42|29.5|29.42|29.27|29.19|225
1645447800000|2022-02-21 12:50:00|29.52|29.44|29.36|29.28|29.64|29.56|29.35|29.27|564
1645448100000|2022-02-21 12:55:00|29.38|29.3|29.23|29.15|29.4|29.32|29.21|29.13|278
1645448400000|2022-02-21 13:00:00|29.21|29.13|29.23|29.15|29.25|29.17|29.13|29.05|135
1645448700000|2022-02-21 13:05:00|29.25|29.17|29.28|29.2|29.39|29.31|29.23|29.15|225
1645449000000|2022-02-21 13:10:00|29.3|29.22|29.42|29.34|29.42|29.34|29.24|29.16|116
1645449300000|2022-02-21 13:15:00|29.4|29.32|29.89|29.81|29.89|29.81|29.37|29.29|859
1645449600000|2022-02-21 13:20:00|29.87|29.79|29.75|29.67|30.01|29.93|29.75|29.67|1452
1645449900000|2022-02-21 13:25:00|29.74|29.66|29.67|29.59|29.74|29.66|29.57|29.49|161
1645450200000|2022-02-21 13:30:00|29.64|29.56|29.7|29.62|29.84|29.76|29.64|29.56|132
1645450500000|2022-02-21 13:35:00|29.71|29.63|29.58|29.5|29.71|29.63|29.4|29.32|224
1645450800000|2022-02-21 13:40:00|29.56|29.48|29.45|29.37|29.58|29.5|29.33|29.25|157
1645451100000|2022-02-21 13:45:00|29.42|29.34|29.49|29.41|29.49|29.41|29.31|29.23|422
1645451400000|2022-02-21 13:50:00|29.47|29.39|29.59|29.51|29.63|29.55|29.31|29.23|227
1645451700000|2022-02-21 13:55:00|29.61|29.53|29.32|29.24|29.64|29.56|29.16|29.08|1037
1645452000000|2022-02-21 14:00:00|29.33|29.25|29.45|29.37|29.61|29.53|29.32|29.24|263
1645452300000|2022-02-21 14:05:00|29.47|29.39|29.37|29.29|29.59|29.51|29.28|29.2|258
1645452600000|2022-02-21 14:10:00|29.38|29.3|29.16|29.08|29.49|29.41|29.15|29.07|592
1645452900000|2022-02-21 14:15:00|29.19|29.11|29.06|28.98|29.2|29.12|29.02|28.94|141
1645453200000|2022-02-21 14:20:00|29.04|28.96|28.77|28.69|29.06|28.98|28.75|28.67|3468
1645453500000|2022-02-21 14:25:00|28.79|28.71|28.89|28.81|28.92|28.84|28.75|28.67|126
1645453800000|2022-02-21 14:30:00|28.87|28.79|28.9|28.82|28.92|28.84|28.79|28.71|150
1645454100000|2022-02-21 14:35:00|28.92|28.84|29.15|29.07|29.24|29.16|28.88|28.8|265
1645454400000|2022-02-21 14:40:00|29.11|29.03|29.25|29.17|29.27|29.19|29.11|29.03|293
1645454700000|2022-02-21 14:45:00|29.2|29.12|29.28|29.2|29.29|29.21|29.15|29.07|324
1645455000000|2022-02-21 14:50:00|29.32|29.24|29.15|29.07|29.34|29.26|29.02|28.94|150
1645455300000|2022-02-21 14:55:00|29.17|29.09|29.14|29.06|29.2|29.12|29.14|29.06|48
1645455600000|2022-02-21 15:00:00|29.16|29.08|28.9|28.82|29.22|29.14|28.9|28.82|352
1645455900000|2022-02-21 15:05:00|28.88|28.8|28.68|28.6|28.88|28.8|28.63|28.55|884
1645456200000|2022-02-21 15:10:00|28.72|28.64|28.63|28.55|28.72|28.64|28.59|28.51|184
1645456500000|2022-02-21 15:15:00|28.61|28.53|28.48|28.4|28.63|28.55|28.45|28.37|461
1645456800000|2022-02-21 15:20:00|28.49|28.41|28.58|28.5|28.62|28.54|28.45|28.37|207
1645457100000|2022-02-21 15:25:00|28.57|28.49|28.53|28.45|28.76|28.68|28.48|28.4|172
1645457400000|2022-02-21 15:30:00|28.56|28.48|28.57|28.49|28.62|28.54|28.48|28.4|147
1645457700000|2022-02-21 15:35:00|28.55|28.47|28.62|28.54|28.71|28.63|28.53|28.45|89
1645458000000|2022-02-21 15:40:00|28.6|28.52|28.62|28.54|28.67|28.59|28.58|28.5|41
1645458300000|2022-02-21 15:45:00|28.58|28.5|29.05|28.97|29.09|29.01|28.58|28.5|277
1645458600000|2022-02-21 15:50:00|29.04|28.96|28.9|28.82|29.08|29|28.9|28.82|105
1645458900000|2022-02-21 15:55:00|28.92|28.84|28.93|28.85|28.95|28.87|28.86|28.78|26
1645459200000|2022-02-21 16:00:00|28.95|28.87|28.99|28.91|29.05|28.97|28.95|28.87|140
1645459500000|2022-02-21 16:05:00|29.01|28.93|28.93|28.85|29.01|28.93|28.86|28.78|68
1645459800000|2022-02-21 16:10:00|28.94|28.86|28.82|28.74|28.99|28.91|28.77|28.69|444
1645460100000|2022-02-21 16:15:00|28.84|28.76|29.01|28.93|29.01|28.93|28.82|28.74|147
1645460400000|2022-02-21 16:20:00|28.99|28.91|29.02|28.94|29.06|28.98|28.97|28.89|77
1645460700000|2022-02-21 16:25:00|29.01|28.93|29.44|29.36|29.46|29.38|29.01|28.93|866
1645461000000|2022-02-21 16:30:00|29.42|29.34|29.29|29.21|29.42|29.34|29.29|29.21|346
1645461300000|2022-02-21 16:35:00|29.31|29.23|29.18|29.1|29.33|29.25|29.11|29.03|84
1645461600000|2022-02-21 16:40:00|29.19|29.11|29.27|29.19|29.31|29.23|29.16|29.08|22
1645461900000|2022-02-21 16:45:00|29.29|29.21|29.29|29.21|29.31|29.23|29.27|29.19|3
1645462200000|2022-02-21 16:50:00|29.27|29.19|29.37|29.29|29.41|29.33|29.27|29.19|12
1645462500000|2022-02-21 16:55:00|29.39|29.31|29.46|29.38|29.51|29.43|29.37|29.29|17
1645462800000|2022-02-21 17:00:00|29.48|29.4|29.47|29.39|29.52|29.44|29.36|29.28|15
1645463100000|2022-02-21 17:05:00|29.49|29.41|29.52|29.44|29.58|29.5|29.47|29.39|15
1645463400000|2022-02-21 17:10:00|29.56|29.48|29.53|29.45|29.56|29.48|29.5|29.42|11
1645463700000|2022-02-21 17:15:00|29.51|29.43|29.4|29.32|29.55|29.47|29.4|29.32|23
1645464000000|2022-02-21 17:20:00|29.43|29.35|29.5|29.42|29.58|29.48|29.36|29.28|33
1645464300000|2022-02-21 17:25:00|29.49|29.41|29.51|29.43|29.54|29.46|29.45|29.37|12
1645464600000|2022-02-21 17:30:00|29.54|29.46|29.52|29.44|29.55|29.47|29.44|29.36|15
1645464900000|2022-02-21 17:35:00|29.49|29.41|29.47|29.39|29.54|29.46|29.47|29.39|13
1645465200000|2022-02-21 17:40:00|29.49|29.41|29.52|29.44|29.54|29.46|29.49|29.41|2
1645465500000|2022-02-21 17:45:00|29.51|29.43|29.53|29.45|29.55|29.47|29.49|29.41|7
1645465800000|2022-02-21 17:50:00|29.55|29.47|29.53|29.45|29.57|29.49|29.53|29.45|4
1645466100000|2022-02-21 17:55:00|29.56|29.48|29.63|29.55|29.67|29.59|29.53|29.45|30
1645466400000|2022-02-21 18:00:00|29.67|29.59|29.78|29.53|29.89|29.76|29.52|29.44|82
1645466700000|2022-02-21 18:05:00|29.92|29.62|29.87|29.57|29.92|29.62|29.78|29.53|10
1645467000000|2022-02-21 18:10:00|29.89|29.59|29.81|29.73|29.94|29.73|29.66|29.54|12
1645467300000|2022-02-21 18:15:00|29.83|29.75|29.77|29.69|29.85|29.77|29.73|29.65|12
1645467600000|2022-02-21 18:20:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|3
1645467900000|2022-02-21 18:25:00|29.79|29.71|29.81|29.73|29.85|29.77|29.79|29.71|84
1645468200000|2022-02-21 18:30:00|29.85|29.77|29.89|29.81|29.96|29.88|29.85|29.77|97
1645468500000|2022-02-21 18:35:00|29.87|29.79|29.94|29.86|30.04|29.96|29.86|29.78|32
1645468800000|2022-02-21 18:40:00|29.96|29.88|30.19|29.89|30.22|30.14|29.94|29.73|13
1645469100000|2022-02-21 18:45:00|30.2|29.9|30.19|30.11|30.22|30.11|30.09|29.9|2
1645469400000|2022-02-21 18:50:00|30.21|30.13|30.37|30.12|30.4|30.27|30.21|30.11|12
1645469700000|2022-02-21 18:55:00|30.36|30.11|30.22|30.14|30.36|30.21|30.15|30.03|28
1645470000000|2022-02-21 19:00:00|30.32|30.07|30.32|30.07|30.34|30.16|30.22|30.05|0
1645470300000|2022-02-21 19:05:00|30.33|30.08|30.29|30.21|30.33|30.21|30.26|30.07|7
1645470600000|2022-02-21 19:10:00|30.3|30.22|30.4|30.15|30.41|30.23|30.3|30.15|1
1645470900000|2022-02-21 19:15:00|30.31|30.23|30.61|30.31|30.69|30.39|30.3|30.22|33
1645471200000|2022-02-21 19:20:00|30.6|30.3|30.63|30.38|30.63|30.44|30.52|30.28|0
1645471500000|2022-02-21 19:25:00|30.66|30.41|30.69|30.39|30.69|30.41|30.52|30.27|20
1645471800000|2022-02-21 19:30:00|30.7|30.4|30.62|30.32|30.73|30.48|30.62|30.32|4
1645472100000|2022-02-21 19:35:00|30.67|30.37|30.59|30.34|30.67|30.4|30.58|30.33|10
1645472400000|2022-02-21 19:40:00|30.47|30.39|30.53|30.28|30.56|30.39|30.47|30.21|8
1645472700000|2022-02-21 19:45:00|||||||||2
1645473000000|2022-02-21 19:50:00|30.43|30.35|30.67|30.42|30.67|30.49|30.43|30.35|23
1645473300000|2022-02-21 19:55:00|30.68|30.43|30.63|30.55|30.7|30.55|30.6|30.41|5
1645473600000|2022-02-21 20:00:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1645473900000|2022-02-21 20:05:00|30.65|30.35|30.62|30.54|30.66|30.58|30.6|30.35|8
1645474200000|2022-02-21 20:10:00|30.6|30.52|30.77|30.52|30.77|30.56|30.58|30.5|15
1645474500000|2022-02-21 20:15:00|30.75|30.5|30.76|30.68|30.76|30.68|30.68|30.5|0
1645474800000|2022-02-21 20:20:00|30.8|30.72|31.15|31.07|31.22|31.07|30.8|30.72|88
1645475100000|2022-02-21 20:25:00|31.17|31.09|31.12|30.82|31.21|31.13|31.12|30.82|21
1645475400000|2022-02-21 20:30:00|31.06|30.76|31.02|30.94|31.23|30.98|31.02|30.76|53
1645475700000|2022-02-21 20:35:00|31.04|30.96|31.12|30.87|31.26|31.05|31.04|30.83|48
1645476000000|2022-02-21 20:40:00|31.21|30.91|31.22|30.92|31.22|30.92|31.21|30.91|26
1645476300000|2022-02-21 20:45:00|31.3|31|31.26|31.01|31.31|31.18|31.21|31|7
1645476600000|2022-02-21 20:50:00|31.32|31.02|31.54|31.46|31.57|31.46|31.24|30.94|74
1645476900000|2022-02-21 20:55:00|31.52|31.44|31.47|31.17|31.59|31.46|31.32|31.02|11
1645489500000|2022-02-22 00:25:00|29.94|29.64|29.56|29.26|29.94|29.64|29.54|29.24|19
1645489800000|2022-02-22 00:30:00|29.54|29.24|29.63|29.33|29.63|29.36|29.44|29.14|1
1645490100000|2022-02-22 00:35:00|29.65|29.35|29.62|29.32|29.79|29.49|29.56|29.26|0
1645490400000|2022-02-22 00:40:00|29.64|29.34|29.64|29.34|29.67|29.37|29.62|29.32|0
1645490700000|2022-02-22 00:45:00|29.62|29.32|29.45|29.2|29.64|29.34|29.38|29.2|3
1645491000000|2022-02-22 00:50:00|29.46|29.21|29.56|29.26|29.56|29.26|29.46|29.21|0
1645491300000|2022-02-22 00:55:00|29.61|29.31|29.59|29.29|29.61|29.31|29.58|29.28|0
1645491600000|2022-02-22 01:00:00|29.61|29.31|29.67|29.37|29.69|29.39|29.57|29.29|13
1645491900000|2022-02-22 01:05:00|29.69|29.39|29.65|29.35|29.75|29.45|29.62|29.32|0
1645492200000|2022-02-22 01:10:00|29.66|29.36|29.86|29.56|29.86|29.56|29.66|29.36|0
1645492500000|2022-02-22 01:15:00|29.88|29.58|29.86|29.56|29.97|29.67|29.86|29.56|0
1645492800000|2022-02-22 01:20:00|29.9|29.6|29.86|29.56|29.9|29.6|29.86|29.56|0
1645493100000|2022-02-22 01:25:00|29.84|29.54|29.85|29.55|29.87|29.57|29.77|29.47|0
1645493400000|2022-02-22 01:30:00|29.87|29.57|29.78|29.48|29.93|29.63|29.74|29.44|0
1645493700000|2022-02-22 01:35:00|29.8|29.5|29.66|29.36|29.82|29.52|29.66|29.36|0
1645494000000|2022-02-22 01:40:00|29.86|29.56|29.72|29.42|29.9|29.6|29.7|29.4|0
1645494300000|2022-02-22 01:45:00|29.74|29.44|29.83|29.53|29.91|29.61|29.68|29.38|0
1645494600000|2022-02-22 01:50:00|29.81|29.51|29.9|29.6|29.9|29.6|29.79|29.49|0
1645494900000|2022-02-22 01:55:00|29.88|29.58|29.88|29.58|29.9|29.6|29.83|29.53|0
1645495200000|2022-02-22 02:00:00|29.9|29.6|29.88|29.58|30.05|29.84|29.86|29.56|81
1645495500000|2022-02-22 02:05:00|29.86|29.56|29.85|29.55|29.91|29.61|29.83|29.53|0
1645495800000|2022-02-22 02:10:00|29.88|29.58|29.9|29.6|30.01|29.71|29.85|29.55|0
1645496100000|2022-02-22 02:15:00|29.92|29.62|29.88|29.58|30.01|29.71|29.88|29.58|0
1645496400000|2022-02-22 02:20:00|30.01|29.71|29.92|29.62|30.03|29.73|29.92|29.62|0
1645496700000|2022-02-22 02:25:00|29.94|29.64|29.91|29.61|30.03|29.73|29.85|29.55|0
1645497000000|2022-02-22 02:30:00|29.92|29.62|29.98|29.68|30.15|29.85|29.92|29.62|0
1645497300000|2022-02-22 02:35:00|30|29.7|30.05|29.75|30.14|29.84|29.96|29.66|0
1645497600000|2022-02-22 02:40:00|30.07|29.77|30.03|29.73|30.07|29.77|30.01|29.71|0
1645497900000|2022-02-22 02:45:00|30.01|29.71|30.03|29.73|30.05|29.75|29.97|29.67|0
1645498200000|2022-02-22 02:50:00|30.05|29.75|30.1|29.8|30.11|29.85|30.03|29.73|0
1645498500000|2022-02-22 02:55:00|30.08|29.78|29.92|29.62|30.1|29.8|29.92|29.62|3
1645498800000|2022-02-22 03:00:00|29.94|29.64|29.98|29.68|30.05|29.75|29.9|29.6|0
1645499100000|2022-02-22 03:05:00|29.97|29.67|29.99|29.69|30.06|29.76|29.95|29.65|0
1645499400000|2022-02-22 03:10:00|30.08|29.78|29.99|29.69|30.1|29.8|29.99|29.69|0
1645499700000|2022-02-22 03:15:00|30.05|29.75|29.99|29.69|30.1|29.8|29.99|29.69|0
1645500000000|2022-02-22 03:20:00|30.08|29.78|29.97|29.67|30.08|29.78|29.97|29.67|0
1645500300000|2022-02-22 03:25:00|30.04|29.74|29.99|29.69|30.08|29.78|29.97|29.67|0
1645500600000|2022-02-22 03:30:00|30|29.7|30.07|29.77|30.16|29.86|30|29.7|0
1645500900000|2022-02-22 03:35:00|30.05|29.75|30.03|29.73|30.18|29.88|30.02|29.72|0
1645501200000|2022-02-22 03:40:00|30.02|29.72|30.01|29.71|30.13|29.83|30.01|29.71|0
1645501500000|2022-02-22 03:45:00|30.06|29.76|30.03|29.73|30.08|29.78|30.01|29.71|0
1645501800000|2022-02-22 03:50:00|30.01|29.71|30.03|29.73|30.12|29.82|29.99|29.69|0
1645502100000|2022-02-22 03:55:00|30.04|29.74|30.04|29.74|30.13|29.83|30.02|29.72|0
1645502400000|2022-02-22 04:00:00|30|29.7|29.97|29.67|30.09|29.79|29.97|29.67|0
1645502700000|2022-02-22 04:05:00|29.99|29.69|29.94|29.64|29.99|29.69|29.94|29.64|0
1645503000000|2022-02-22 04:10:00|29.96|29.66|29.97|29.67|29.97|29.67|29.96|29.66|0
1645503300000|2022-02-22 04:15:00|30.02|29.72|29.91|29.61|30.04|29.74|29.88|29.58|0
1645503600000|2022-02-22 04:20:00|30.04|29.74|29.88|29.58|30.04|29.74|29.86|29.56|0
1645503900000|2022-02-22 04:25:00|30.04|29.74|29.86|29.56|30.04|29.74|29.86|29.56|0
1645504200000|2022-02-22 04:30:00|30.03|29.73|29.94|29.64|30.03|29.73|29.94|29.64|0
1645504500000|2022-02-22 04:35:00|30.03|29.73|29.94|29.64|30.03|29.73|29.94|29.64|0
1645504800000|2022-02-22 04:40:00|29.95|29.65|29.95|29.65|30.04|29.74|29.95|29.65|0
1645505100000|2022-02-22 04:45:00|29.99|29.69|29.91|29.61|30.04|29.74|29.86|29.56|0
1645505400000|2022-02-22 04:50:00|30.04|29.74|29.89|29.59|30.04|29.74|29.86|29.56|2
1645505700000|2022-02-22 04:55:00|30.04|29.74|29.86|29.56|30.04|29.74|29.86|29.56|0
1645506000000|2022-02-22 05:00:00|29.88|29.58|29.87|29.57|30.03|29.73|29.86|29.56|0
1645506300000|2022-02-22 05:05:00|29.86|29.56|29.84|29.54|30.03|29.73|29.84|29.54|0
1645506600000|2022-02-22 05:10:00|29.95|29.65|29.87|29.57|29.95|29.69|29.76|29.51|27
1645506900000|2022-02-22 05:15:00|29.89|29.59|29.86|29.56|29.94|29.69|29.81|29.56|4
1645507200000|2022-02-22 05:20:00|29.88|29.58|29.82|29.52|29.93|29.63|29.76|29.51|1
1645507500000|2022-02-22 05:25:00|29.77|29.47|29.55|29.25|29.77|29.48|29.53|29.23|3
1645507800000|2022-02-22 05:30:00|29.53|29.23|29.55|29.25|29.55|29.25|29.53|29.23|0
1645508100000|2022-02-22 05:35:00|29.57|29.27|29.6|29.3|29.6|29.3|29.55|29.25|0
1645508400000|2022-02-22 05:40:00|29.62|29.32|29.73|29.43|29.75|29.45|29.62|29.32|0
1645508700000|2022-02-22 05:45:00|29.75|29.45|29.73|29.43|29.75|29.45|29.73|29.43|0
1645509000000|2022-02-22 05:50:00|29.75|29.45|29.75|29.45|29.77|29.62|29.7|29.43|1
1645509300000|2022-02-22 05:55:00|29.73|29.43|29.75|29.5|29.79|29.62|29.7|29.43|1
1645509600000|2022-02-22 06:00:00|29.77|29.52|29.98|29.68|29.98|29.68|29.77|29.52|0
1645509900000|2022-02-22 06:05:00|30|29.75|30.05|29.75|30.11|29.81|30|29.7|3
1645510200000|2022-02-22 06:10:00|30.07|29.77|29.92|29.67|30.07|29.77|29.92|29.67|0
1645510500000|2022-02-22 06:15:00|29.91|29.61|29.75|29.67|29.91|29.69|29.74|29.59|2
1645510800000|2022-02-22 06:20:00|29.73|29.65|29.76|29.46|29.78|29.69|29.72|29.46|3
1645511100000|2022-02-22 06:25:00|29.77|29.47|29.8|29.5|29.81|29.52|29.75|29.46|0
1645511400000|2022-02-22 06:30:00|29.79|29.49|29.6|29.3|29.87|29.57|29.58|29.28|0
1645511700000|2022-02-22 06:35:00|29.61|29.36|29.53|29.28|29.61|29.41|29.34|29.22|2
1645512000000|2022-02-22 06:40:00|29.5|29.25|29.52|29.27|29.58|29.32|29.4|29.21|0
1645512300000|2022-02-22 06:45:00|29.53|29.23|29.78|29.48|29.78|29.48|29.51|29.21|2
1645512600000|2022-02-22 06:50:00|29.77|29.47|29.92|29.62|29.98|29.68|29.77|29.47|0
1645512900000|2022-02-22 06:55:00|29.91|29.61|29.97|29.67|30.04|29.74|29.89|29.59|1
1645513200000|2022-02-22 07:00:00|29.99|29.69|29.97|29.89|30.04|29.91|29.65|29.57|136
1645513500000|2022-02-22 07:05:00|29.94|29.86|30.01|29.93|30.16|30.08|29.94|29.86|141
1645513800000|2022-02-22 07:10:00|30.03|29.95|30.14|30.06|30.14|30.06|29.97|29.89|30
1645514100000|2022-02-22 07:15:00|30.17|30.09|30.24|30.16|30.31|30.23|30.07|29.99|113
1645514400000|2022-02-22 07:20:00|30.22|30.14|30.24|30.16|30.28|30.2|30|29.92|26
1645514700000|2022-02-22 07:25:00|30.22|30.14|30.36|30.28|30.4|30.32|30.17|30.09|90
1645515000000|2022-02-22 07:30:00|30.38|30.3|30.56|30.48|30.62|30.54|30.25|30.17|85
1645515300000|2022-02-22 07:35:00|30.57|30.49|30.6|30.52|30.69|30.61|30.44|30.36|211
1645515600000|2022-02-22 07:40:00|30.59|30.51|30.53|30.45|30.59|30.51|30.36|30.28|36
1645515900000|2022-02-22 07:45:00|30.51|30.43|30.44|30.36|30.56|30.48|30.29|30.21|43
1645516200000|2022-02-22 07:50:00|30.47|30.39|30.21|30.13|30.53|30.45|30.1|30.02|65
1645516500000|2022-02-22 07:55:00|30.2|30.12|30.47|30.39|30.53|30.39|30.12|30.04|56
1645516800000|2022-02-22 08:00:00|30.51|30.43|30.23|30.15|30.55|30.47|30.16|30.08|388
1645517100000|2022-02-22 08:05:00|30.27|30.19|30.27|30.19|30.36|30.28|30.04|29.96|413
1645517400000|2022-02-22 08:10:00|30.25|30.17|29.74|29.66|30.26|30.18|29.66|29.58|329
1645517700000|2022-02-22 08:15:00|29.72|29.64|29.6|29.52|29.96|29.88|29.51|29.43|992
1645518000000|2022-02-22 08:20:00|29.58|29.5|29.21|29.13|29.64|29.56|29.21|29.13|1398
1645518300000|2022-02-22 08:25:00|29.19|29.11|29.22|29.14|29.36|29.28|29.04|28.96|1504
1645518600000|2022-02-22 08:30:00|29.2|29.12|29.01|28.93|29.39|29.31|28.96|28.88|852
1645518900000|2022-02-22 08:35:00|28.99|28.91|28.97|28.89|29.06|28.98|28.92|28.84|156
1645519200000|2022-02-22 08:40:00|28.98|28.9|28.84|28.76|29|28.92|28.76|28.68|303
1645519500000|2022-02-22 08:45:00|28.82|28.74|28.97|28.89|29.17|29.09|28.79|28.71|452
1645519800000|2022-02-22 08:50:00|28.96|28.88|29.13|29.05|29.13|29.05|28.87|28.79|110
1645520100000|2022-02-22 08:55:00|29.11|29.03|28.81|28.73|29.15|29.07|28.73|28.65|206
1645520400000|2022-02-22 09:00:00|28.79|28.71|28.97|28.89|28.97|28.89|28.74|28.66|728
1645520700000|2022-02-22 09:05:00|28.96|28.88|28.88|28.8|29.11|29.03|28.84|28.76|182
1645521000000|2022-02-22 09:10:00|28.87|28.79|28.89|28.81|29.05|28.97|28.84|28.76|345
1645521300000|2022-02-22 09:15:00|28.85|28.77|28.75|28.67|28.98|28.9|28.73|28.65|180
1645521600000|2022-02-22 09:20:00|28.73|28.65|28.84|28.76|28.85|28.77|28.69|28.61|145
1645521900000|2022-02-22 09:25:00|28.8|28.72|28.84|28.76|28.89|28.81|28.7|28.62|120
1645522200000|2022-02-22 09:30:00|28.8|28.72|28.81|28.73|28.9|28.82|28.68|28.6|466
1645522500000|2022-02-22 09:35:00|28.8|28.72|28.77|28.69|28.88|28.8|28.73|28.65|79
1645522800000|2022-02-22 09:40:00|28.81|28.73|28.95|28.87|28.95|28.87|28.76|28.68|168
1645523100000|2022-02-22 09:45:00|28.91|28.83|28.99|28.91|29.03|28.95|28.9|28.82|107
1645523400000|2022-02-22 09:50:00|28.95|28.87|28.91|28.83|28.97|28.89|28.81|28.73|150
1645523700000|2022-02-22 09:55:00|28.9|28.82|29.08|29|29.13|29.05|28.86|28.78|123
1645524000000|2022-02-22 10:00:00|29.1|29.02|28.92|28.84|29.12|29.04|28.85|28.77|184
1645524300000|2022-02-22 10:05:00|28.93|28.85|28.87|28.79|28.98|28.9|28.78|28.7|152
1645524600000|2022-02-22 10:10:00|28.88|28.8|28.7|28.62|28.93|28.85|28.64|28.56|166
1645524900000|2022-02-22 10:15:00|28.72|28.64|28.6|28.52|28.77|28.69|28.6|28.52|111
1645525200000|2022-02-22 10:20:00|28.61|28.53|28.56|28.48|28.66|28.58|28.47|28.39|113
1645525500000|2022-02-22 10:25:00|28.59|28.51|28.56|28.48|28.61|28.53|28.51|28.43|169
1645525800000|2022-02-22 10:30:00|28.58|28.5|28.6|28.52|28.65|28.57|28.51|28.43|107
1645526100000|2022-02-22 10:35:00|28.61|28.53|28.2|28.12|28.61|28.53|28.2|28.12|332
1645526400000|2022-02-22 10:40:00|28.18|28.1|28.16|28.08|28.25|28.17|28.12|28.04|245
1645526700000|2022-02-22 10:45:00|28.12|28.04|28.15|28.07|28.2|28.12|28.07|27.99|266
1645527000000|2022-02-22 10:50:00|28.13|28.05|27.96|27.88|28.15|28.07|27.89|27.81|216
1645527300000|2022-02-22 10:55:00|27.94|27.86|28.14|28.06|28.14|28.06|27.94|27.86|123
1645527600000|2022-02-22 11:00:00|28.12|28.04|27.96|27.88|28.19|28.11|27.96|27.88|499
1645527900000|2022-02-22 11:05:00|27.98|27.9|28.06|27.98|28.14|28.06|27.96|27.88|114
1645528200000|2022-02-22 11:10:00|28.05|27.97|28.06|27.98|28.15|28.07|27.96|27.88|234
1645528500000|2022-02-22 11:15:00|28.1|28.02|27.96|27.88|28.1|28.02|27.95|27.87|232
1645528800000|2022-02-22 11:20:00|27.95|27.87|28.08|28|28.08|28|27.83|27.75|211
1645529100000|2022-02-22 11:25:00|28.06|27.98|28.11|28.03|28.12|28.04|27.99|27.91|321
1645529400000|2022-02-22 11:30:00|28.08|28|28.31|28.23|28.37|28.29|28.08|28|185
1645529700000|2022-02-22 11:35:00|28.3|28.22|28.35|28.27|28.39|28.31|28.26|28.18|164
1645530000000|2022-02-22 11:40:00|28.34|28.26|28.25|28.17|28.4|28.32|28.25|28.17|55
1645530300000|2022-02-22 11:45:00|28.24|28.16|28.2|28.12|28.25|28.17|28.16|28.08|98
1645530600000|2022-02-22 11:50:00|28.21|28.13|28.21|28.13|28.29|28.21|28.16|28.08|155
1645530900000|2022-02-22 11:55:00|28.19|28.11|28.26|28.18|28.3|28.22|28.17|28.09|69
1645531200000|2022-02-22 12:00:00|28.3|28.22|28.48|28.4|28.53|28.45|28.3|28.22|231
1645531500000|2022-02-22 12:05:00|28.47|28.39|28.43|28.35|28.53|28.45|28.4|28.32|25
1645531800000|2022-02-22 12:10:00|28.44|28.36|28.26|28.18|28.45|28.37|28.26|28.18|79
1645532100000|2022-02-22 12:15:00|28.3|28.22|28.13|28.05|28.32|28.24|28.13|28.05|64
1645532400000|2022-02-22 12:20:00|28.09|28.01|28.24|28.16|28.28|28.2|28.09|28.01|98
1645532700000|2022-02-22 12:25:00|28.26|28.18|28.25|28.17|28.31|28.23|28.21|28.13|92
1645533000000|2022-02-22 12:30:00|28.26|28.18|28.06|27.98|28.4|28.32|28.05|27.97|556
1645533300000|2022-02-22 12:35:00|28.1|28.02|28.24|28.16|28.38|28.3|28.02|27.94|233
1645533600000|2022-02-22 12:40:00|28.26|28.18|28.28|28.2|28.33|28.25|28.23|28.15|172
1645533900000|2022-02-22 12:45:00|28.27|28.19|28.23|28.15|28.28|28.2|28.15|28.07|99
1645534200000|2022-02-22 12:50:00|28.24|28.16|28.18|28.1|28.24|28.16|28.14|28.06|46
1645534500000|2022-02-22 12:55:00|28.19|28.11|28.27|28.19|28.32|28.24|28.19|28.11|120
1645534800000|2022-02-22 13:00:00|28.31|28.23|28.4|28.32|28.41|28.33|28.27|28.19|131
1645535100000|2022-02-22 13:05:00|28.38|28.3|28.36|28.28|28.5|28.42|28.32|28.24|165
1645535400000|2022-02-22 13:10:00|28.41|28.33|28.55|28.47|28.56|28.48|28.38|28.3|87
1645535700000|2022-02-22 13:15:00|28.54|28.46|28.53|28.45|28.6|28.52|28.45|28.37|69
1645536000000|2022-02-22 13:20:00|28.51|28.43|28.63|28.55|28.63|28.55|28.51|28.43|20
1645536300000|2022-02-22 13:25:00|28.61|28.53|28.57|28.49|28.61|28.53|28.48|28.4|171
1645536600000|2022-02-22 13:30:00|28.53|28.45|28.44|28.36|28.57|28.49|28.38|28.3|80
1645536900000|2022-02-22 13:35:00|28.43|28.35|28.39|28.31|28.48|28.4|28.39|28.31|149
1645537200000|2022-02-22 13:40:00|28.37|28.29|28.3|28.22|28.39|28.31|28.26|28.18|119
1645537500000|2022-02-22 13:45:00|28.31|28.23|28.34|28.26|28.39|28.31|28.27|28.19|100
1645537800000|2022-02-22 13:50:00|28.31|28.23|28.34|28.26|28.39|28.31|28.29|28.21|29
1645538100000|2022-02-22 13:55:00|28.37|28.29|28.33|28.25|28.38|28.3|28.29|28.21|127
1645538400000|2022-02-22 14:00:00|28.34|28.26|28.32|28.24|28.38|28.3|28.24|28.16|198
1645538700000|2022-02-22 14:05:00|28.36|28.28|28.31|28.23|28.36|28.28|28.26|28.18|100
1645539000000|2022-02-22 14:10:00|28.29|28.21|28.41|28.33|28.41|28.33|28.27|28.19|126
1645539300000|2022-02-22 14:15:00|28.39|28.31|28.41|28.33|28.46|28.38|28.36|28.28|202
1645539600000|2022-02-22 14:20:00|28.44|28.36|28.49|28.41|28.54|28.46|28.44|28.36|174
1645539900000|2022-02-22 14:25:00|28.5|28.42|28.61|28.53|28.68|28.6|28.49|28.41|326
1645540200000|2022-02-22 14:30:00|28.56|28.48|28.69|28.61|28.76|28.68|28.44|28.36|495
1645540500000|2022-02-22 14:35:00|28.68|28.6|28.58|28.5|28.78|28.7|28.47|28.39|426
1645540800000|2022-02-22 14:40:00|28.59|28.51|28.33|28.25|28.66|28.58|28.27|28.16|429
1645541100000|2022-02-22 14:45:00|28.34|28.26|27.95|27.87|28.36|28.28|27.95|27.87|259
1645541400000|2022-02-22 14:50:00|27.97|27.89|27.61|27.53|28.05|27.97|27.59|27.51|502
1645541700000|2022-02-22 14:55:00|27.63|27.55|27.8|27.72|27.81|27.73|27.6|27.52|383
1645542000000|2022-02-22 15:00:00|27.81|27.73|27.9|27.82|27.98|27.9|27.74|27.66|360
1645542300000|2022-02-22 15:05:00|27.88|27.8|27.97|27.89|28.16|28.08|27.88|27.8|353
1645542600000|2022-02-22 15:10:00|27.99|27.91|27.84|27.76|28.13|28.05|27.8|27.72|178
1645542900000|2022-02-22 15:15:00|27.83|27.75|27.8|27.72|27.93|27.85|27.75|27.67|193
1645543200000|2022-02-22 15:20:00|27.82|27.74|27.83|27.75|27.85|27.77|27.61|27.53|311
1645543500000|2022-02-22 15:25:00|27.82|27.74|27.6|27.52|27.82|27.74|27.58|27.5|559
1645543800000|2022-02-22 15:30:00|27.62|27.54|27.75|27.67|27.84|27.76|27.62|27.54|372
1645544100000|2022-02-22 15:35:00|27.77|27.69|27.98|27.9|27.99|27.91|27.67|27.59|493
1645544400000|2022-02-22 15:40:00|27.99|27.91|28.06|27.98|28.15|28.07|27.88|27.8|311
1645544700000|2022-02-22 15:45:00|28.07|27.99|28.07|27.99|28.12|28.04|27.95|27.87|515
1645545000000|2022-02-22 15:50:00|28.09|28.01|28.19|28.11|28.24|28.16|28.07|27.99|127
1645545300000|2022-02-22 15:55:00|28.21|28.13|28.28|28.2|28.29|28.21|28.1|28.02|182
1645545600000|2022-02-22 16:00:00|28.29|28.21|28.15|28.07|28.33|28.25|28.1|28.02|366
1645545900000|2022-02-22 16:05:00|28.17|28.09|28.39|28.31|28.43|28.35|28.1|28.02|625
1645546200000|2022-02-22 16:10:00|28.35|28.27|28.34|28.26|28.39|28.31|28.22|28.14|153
1645546500000|2022-02-22 16:15:00|28.35|28.27|28.47|28.39|28.52|28.44|28.34|28.26|297
1645546800000|2022-02-22 16:20:00|28.48|28.4|28.51|28.43|28.57|28.49|28.47|28.39|350
1645547100000|2022-02-22 16:25:00|28.49|28.41|28.48|28.4|28.54|28.46|28.27|28.19|2665
1645547400000|2022-02-22 16:30:00|28.51|28.43|28.47|28.39|28.57|28.49|28.35|28.27|521
1645547700000|2022-02-22 16:35:00|28.44|28.36|28.44|28.36|28.61|28.53|28.42|28.34|272
1645548000000|2022-02-22 16:40:00|28.42|28.34|28.39|28.31|28.51|28.43|28.34|28.26|44
1645548300000|2022-02-22 16:45:00|28.43|28.35|28.3|28.22|28.47|28.39|28.29|28.21|1764
1645548600000|2022-02-22 16:50:00|28.32|28.24|28.56|28.48|28.57|28.49|28.16|28.08|85
1645548900000|2022-02-22 16:55:00|28.6|28.52|28.39|28.31|28.63|28.55|28.37|28.29|21
1645549200000|2022-02-22 17:00:00|28.41|28.33|28.25|28.17|28.44|28.36|28.2|28.12|9
1645549500000|2022-02-22 17:05:00|28.22|28.14|28.21|28.13|28.32|28.24|28.16|28.08|31
1645549800000|2022-02-22 17:10:00|28.23|28.15|28.36|28.28|28.42|28.34|28.21|28.13|3
1645550100000|2022-02-22 17:15:00|28.38|28.3|28.49|28.41|28.52|28.44|28.38|28.3|10
1645550400000|2022-02-22 17:20:00|28.51|28.43|28.46|28.38|28.52|28.44|28.37|28.29|5
1645550700000|2022-02-22 17:25:00|28.47|28.39|28.46|28.38|28.51|28.43|28.37|28.29|29
1645551000000|2022-02-22 17:30:00|28.48|28.4|28.55|28.47|28.59|28.51|28.41|28.33|16
1645551300000|2022-02-22 17:35:00|28.54|28.46|28.42|28.34|28.55|28.47|28.35|28.27|18
1645551600000|2022-02-22 17:40:00|28.44|28.36|28.49|28.41|28.54|28.46|28.41|28.33|168
1645551900000|2022-02-22 17:45:00|28.5|28.42|28.6|28.52|28.64|28.56|28.45|28.37|95
1645552200000|2022-02-22 17:50:00|28.64|28.56|28.6|28.52|28.64|28.56|28.51|28.43|124
1645552500000|2022-02-22 17:55:00|28.59|28.51|28.61|28.53|28.65|28.57|28.55|28.47|16
1645552800000|2022-02-22 18:00:00|28.6|28.52|28.72|28.64|28.81|28.73|28.56|28.48|164
1645553100000|2022-02-22 18:05:00|28.7|28.62|28.61|28.53|28.74|28.66|28.56|28.48|52
1645553400000|2022-02-22 18:10:00|28.6|28.52|28.58|28.5|28.6|28.52|28.46|28.38|55
1645553700000|2022-02-22 18:15:00|28.6|28.52|28.89|28.81|28.91|28.83|28.6|28.52|102
1645554000000|2022-02-22 18:20:00|28.87|28.79|28.77|28.69|28.89|28.81|28.73|28.65|35
1645554300000|2022-02-22 18:25:00|28.78|28.7|28.79|28.71|28.87|28.79|28.75|28.67|49
1645554600000|2022-02-22 18:30:00|28.8|28.72|28.7|28.62|28.88|28.8|28.62|28.54|34
1645554900000|2022-02-22 18:35:00|28.71|28.63|28.79|28.71|28.85|28.77|28.71|28.63|16
1645555200000|2022-02-22 18:40:00|28.77|28.69|28.98|28.9|29.02|28.94|28.75|28.67|98
1645555500000|2022-02-22 18:45:00|29.01|28.93|29.23|29.15|29.26|29.18|29.01|28.93|36
1645555800000|2022-02-22 18:50:00|29.24|29.16|29.34|29.26|29.35|29.27|29.24|29.16|31
1645556100000|2022-02-22 18:55:00|29.37|29.29|29.16|29.08|29.37|29.29|29.16|29.08|33
1645556400000|2022-02-22 19:00:00|29.17|29.09|29.26|29.18|29.3|29.22|29.16|29.08|10
1645556700000|2022-02-22 19:05:00|29.28|29.2|29.46|29.38|29.46|29.38|29.25|29.17|65
1645557000000|2022-02-22 19:10:00|29.45|29.37|29.26|29.18|29.57|29.49|29.24|29.16|103
1645557300000|2022-02-22 19:15:00|29.28|29.2|29.22|29.14|29.33|29.25|29.12|29.04|3
1645557600000|2022-02-22 19:20:00|29.2|29.12|29.22|29.14|29.31|29.23|28.95|28.87|162
1645557900000|2022-02-22 19:25:00|29.21|29.13|28.86|28.78|29.21|29.13|28.67|28.59|196
1645558200000|2022-02-22 19:30:00|28.88|28.8|28.85|28.77|29.03|28.95|28.54|28.46|145
1645558500000|2022-02-22 19:35:00|28.83|28.75|28.77|28.69|28.9|28.82|28.6|28.52|194
1645558800000|2022-02-22 19:40:00|28.76|28.68|28.98|28.9|29.01|28.93|28.7|28.62|67
1645559100000|2022-02-22 19:45:00|28.99|28.91|28.4|28.32|29.03|28.95|28.39|28.31|62
1645559400000|2022-02-22 19:50:00|28.35|28.27|28.07|27.99|28.44|28.36|27.99|27.91|139
1645559700000|2022-02-22 19:55:00|28.06|27.98|28.13|28.05|28.13|28.05|27.93|27.77|16
1645560000000|2022-02-22 20:00:00|28.12|28.04|27.9|27.82|28.12|28.04|27.86|27.72|12
1645560300000|2022-02-22 20:05:00|27.89|27.81|28|27.92|28|27.92|27.81|27.73|9
1645560600000|2022-02-22 20:10:00|27.97|27.89|27.95|27.87|27.97|27.89|27.8|27.72|29
1645560900000|2022-02-22 20:15:00|27.93|27.85|27.99|27.91|28.03|27.95|27.8|27.66|24
1645561200000|2022-02-22 20:20:00|28|27.92|28.27|28.02|28.27|28.12|27.96|27.88|18
1645561500000|2022-02-22 20:25:00|28.26|28.01|27.9|27.82|28.27|28.07|27.86|27.67|8
1645561800000|2022-02-22 20:30:00|27.91|27.83|27.92|27.84|28.13|28.05|27.91|27.83|36
1645562100000|2022-02-22 20:35:00|27.93|27.85|28.03|27.95|28.13|28.01|27.89|27.81|23
1645562400000|2022-02-22 20:40:00|28.02|27.94|28.2|28.12|28.28|28.19|28.02|27.88|18
1645562700000|2022-02-22 20:45:00|28.21|28.13|28.25|28.17|28.35|28.27|28.16|28.08|6
1645563000000|2022-02-22 20:50:00|28.3|28.22|28.39|28.31|28.53|28.4|28.29|28.21|71
1645563300000|2022-02-22 20:55:00|28.37|28.29|28.37|28.12|28.37|28.29|28.17|28.09|151
1645575300000|2022-02-23 00:15:00|28.24|27.94|28.11|27.81|28.24|27.94|28.08|27.78|0
1645575600000|2022-02-23 00:20:00|28.1|27.8|28.06|27.76|28.1|27.8|28.06|27.76|0
1645576200000|2022-02-23 00:30:00|28.08|27.78|28|27.75|28.08|27.78|27.99|27.74|0
1645576500000|2022-02-23 00:35:00|28.01|27.76|28.08|27.78|28.08|27.78|28.01|27.75|0
1645576800000|2022-02-23 00:40:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1645577100000|2022-02-23 00:45:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1645577400000|2022-02-23 00:50:00|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1645577700000|2022-02-23 00:55:00|28.04|27.74|27.99|27.74|28.04|27.74|27.97|27.72|0
1645578000000|2022-02-23 01:00:00|28|27.75|28.03|27.73|28.05|27.75|27.99|27.73|0
1645578900000|2022-02-23 01:15:00|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|0
1645579200000|2022-02-23 01:20:00|28.04|27.74|28.03|27.73|28.04|27.74|28.03|27.73|0
1645579500000|2022-02-23 01:25:00|28.05|27.75|28.05|27.75|28.05|27.75|28.03|27.73|0
1645579800000|2022-02-23 01:30:00|28.06|27.76|28.12|27.87|28.25|27.95|28.06|27.76|5
1645580100000|2022-02-23 01:35:00|28.11|27.86|28.09|27.79|28.12|27.86|28.09|27.79|0
1645580400000|2022-02-23 01:40:00|28.1|27.8|28.14|27.84|28.23|27.93|28.08|27.78|1
1645580700000|2022-02-23 01:45:00|28.17|27.87|28.17|27.87|28.18|27.88|28.14|27.84|0
1645581000000|2022-02-23 01:50:00|28.18|27.88|28.21|27.91|28.23|27.93|28.16|27.86|0
1645581300000|2022-02-23 01:55:00|28.2|27.9|28.09|27.79|28.2|27.9|28.08|27.78|0
1645581600000|2022-02-23 02:00:00|28.1|27.8|28.08|27.78|28.1|27.8|28.06|27.76|0
1645581900000|2022-02-23 02:05:00|28.06|27.76|28.08|27.78|28.09|27.79|28.06|27.76|0
1645582200000|2022-02-23 02:10:00|28.06|27.76|28.08|27.78|28.08|27.78|28.06|27.76|0
1645582500000|2022-02-23 02:15:00|28.1|27.8|28.08|27.78|28.11|27.81|28.08|27.78|0
1645582800000|2022-02-23 02:20:00|28.1|27.8|28.09|27.79|28.1|27.8|28.08|27.78|0
1645583100000|2022-02-23 02:25:00|28.08|27.78|28.18|27.88|28.18|27.88|28.08|27.78|0
1645583400000|2022-02-23 02:30:00|28.16|27.86|28.12|27.82|28.18|27.88|28.1|27.8|0
1645583700000|2022-02-23 02:35:00|28.14|27.84|28.23|27.93|28.23|27.94|28.12|27.82|0
1645584000000|2022-02-23 02:40:00|28.24|27.94|28.18|27.93|28.24|27.94|28.16|27.91|0
1645584300000|2022-02-23 02:45:00|28.19|27.94|28.24|27.94|28.26|27.96|28.18|27.93|0
1645584600000|2022-02-23 02:50:00|28.22|27.92|28.19|27.94|28.24|27.94|28.19|27.92|0
1645584900000|2022-02-23 02:55:00|28.17|27.92|28.23|27.93|28.24|27.94|28.17|27.92|0
1645585200000|2022-02-23 03:00:00|28.19|27.94|28.23|27.93|28.24|27.95|28.17|27.92|0
1645585500000|2022-02-23 03:05:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1645585800000|2022-02-23 03:10:00|28.2|27.9|28.22|27.92|28.22|27.92|28.18|27.88|2
1645586100000|2022-02-23 03:15:00|28.21|27.91|28.18|27.88|28.21|27.91|28.15|27.85|0
1645586400000|2022-02-23 03:20:00|28.16|27.86|28.12|27.82|28.17|27.87|28.1|27.8|5
1645586700000|2022-02-23 03:25:00|28.1|27.8|28.07|27.77|28.1|27.8|28.06|27.76|0
1645587000000|2022-02-23 03:30:00|28.06|27.76|28.02|27.72|28.07|27.77|28.02|27.72|0
1645587300000|2022-02-23 03:35:00|28.04|27.74|28.06|27.76|28.06|27.76|28.02|27.72|0
1645587600000|2022-02-23 03:40:00|28.07|27.77|28.1|27.8|28.1|27.8|28.05|27.75|0
1645587900000|2022-02-23 03:45:00|28.08|27.78|28.07|27.77|28.1|27.8|28.07|27.77|0
1645588200000|2022-02-23 03:50:00|28.06|27.76|28.07|27.77|28.1|27.8|28.06|27.76|0
1645588500000|2022-02-23 03:55:00|28.06|27.76|28.02|27.72|28.06|27.76|28.02|27.72|0
1645589400000|2022-02-23 04:10:00|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|0
1645589700000|2022-02-23 04:15:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1645590000000|2022-02-23 04:20:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1645590300000|2022-02-23 04:25:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1645590600000|2022-02-23 04:30:00|27.99|27.69|28|27.7|28|27.7|27.97|27.67|0
1645590900000|2022-02-23 04:35:00|27.98|27.68|28|27.7|28|27.7|27.98|27.68|0
1645591200000|2022-02-23 04:40:00|27.98|27.68|27.99|27.69|28|27.7|27.98|27.68|0
1645591500000|2022-02-23 04:45:00|28|27.7|27.93|27.68|28|27.7|27.93|27.67|0
1645591800000|2022-02-23 04:50:00|27.97|27.67|27.93|27.68|27.97|27.68|27.93|27.67|0
1645592100000|2022-02-23 04:55:00|27.92|27.67|27.93|27.68|27.93|27.68|27.92|27.67|0
1645592400000|2022-02-23 05:00:00|27.92|27.67|27.92|27.67|27.93|27.68|27.92|27.67|0
1645592700000|2022-02-23 05:05:00|27.9|27.65|27.9|27.65|27.9|27.71|27.79|27.65|0
1645593000000|2022-02-23 05:10:00|27.79|27.71|27.89|27.64|27.9|27.72|27.79|27.63|0
1645593300000|2022-02-23 05:15:00|27.91|27.66|27.93|27.68|27.93|27.68|27.91|27.66|0
1645593600000|2022-02-23 05:20:00|27.92|27.67|27.92|27.67|27.93|27.68|27.9|27.65|0
1645593900000|2022-02-23 05:25:00|27.9|27.65|27.9|27.65|27.93|27.68|27.9|27.65|0
1645594200000|2022-02-23 05:30:00|27.92|27.67|27.97|27.67|27.99|27.69|27.9|27.65|0
1645594500000|2022-02-23 05:35:00|27.98|27.68|27.99|27.69|27.99|27.69|27.97|27.67|0
1645594800000|2022-02-23 05:40:00|28|27.7|27.98|27.68|28|27.7|27.93|27.67|0
1645595100000|2022-02-23 05:45:00|28|27.7|27.97|27.67|28|27.7|27.97|27.67|0
1645595400000|2022-02-23 05:50:00|27.99|27.69|28|27.7|28|27.72|27.8|27.61|1
1645595700000|2022-02-23 05:55:00|27.99|27.69|27.99|27.69|28|27.7|27.97|27.67|0
1645596000000|2022-02-23 06:00:00|27.98|27.68|27.97|27.67|27.99|27.69|27.9|27.65|0
1645596300000|2022-02-23 06:05:00|27.93|27.68|27.93|27.68|27.97|27.68|27.93|27.67|0
1645596600000|2022-02-23 06:10:00|27.97|27.67|27.91|27.66|27.97|27.68|27.89|27.64|0
1645596900000|2022-02-23 06:15:00|27.89|27.64|27.91|27.66|27.91|27.66|27.89|27.64|0
1645597200000|2022-02-23 06:20:00|27.95|27.65|28|27.7|28.02|27.72|27.95|27.65|0
1645597500000|2022-02-23 06:25:00|28.01|27.71|28|27.7|28.01|27.71|28|27.7|0
1645597800000|2022-02-23 06:30:00|28.02|27.72|28.02|27.72|28.05|27.77|28|27.7|0
1645598100000|2022-02-23 06:35:00|28|27.7|28|27.7|28.02|27.72|28|27.7|0
1645598400000|2022-02-23 06:40:00|28.02|27.72|28.02|27.72|28.04|27.74|28|27.7|0
1645598700000|2022-02-23 06:45:00|28|27.7|28|27.7|28.04|27.74|28|27.7|0
1645599300000|2022-02-23 06:55:00|28.02|27.72|28.11|27.81|28.12|27.82|28.01|27.71|0
1645599600000|2022-02-23 07:00:00|28.1|27.8|28.13|28.05|28.2|28.05|27.92|27.76|35
1645599900000|2022-02-23 07:05:00|28.14|28.06|28.01|27.93|28.15|28.07|28.01|27.93|36
1645600200000|2022-02-23 07:10:00|28.03|27.95|28.04|27.96|28.05|27.97|27.89|27.81|16
1645600500000|2022-02-23 07:15:00|28.05|27.97|27.99|27.91|28.08|28|27.97|27.89|9
1645600800000|2022-02-23 07:20:00|28.01|27.93|28.03|27.95|28.08|28|28.01|27.93|5
1645601100000|2022-02-23 07:25:00|28.01|27.93|27.89|27.81|28.03|27.95|27.83|27.75|93
1645601400000|2022-02-23 07:30:00|27.91|27.83|27.83|27.75|27.91|27.83|27.73|27.65|46
1645601700000|2022-02-23 07:35:00|27.82|27.74|27.64|27.56|27.87|27.79|27.63|27.55|185
1645602000000|2022-02-23 07:40:00|27.58|27.5|27.61|27.53|27.68|27.6|27.55|27.47|91
1645602300000|2022-02-23 07:45:00|27.59|27.51|27.78|27.7|27.79|27.71|27.59|27.51|60
1645602600000|2022-02-23 07:50:00|27.77|27.69|27.69|27.61|27.78|27.7|27.69|27.61|10
1645602900000|2022-02-23 07:55:00|27.67|27.59|27.68|27.6|27.75|27.67|27.67|27.59|13
1645603200000|2022-02-23 08:00:00|27.7|27.62|27.55|27.47|27.81|27.73|27.55|27.47|169
1645603500000|2022-02-23 08:05:00|27.52|27.44|27.44|27.36|27.6|27.52|27.44|27.36|92
1645603800000|2022-02-23 08:10:00|27.45|27.37|27.24|27.16|27.46|27.38|27.24|27.16|326
1645604100000|2022-02-23 08:15:00|27.25|27.17|27.21|27.13|27.34|27.26|27.19|27.11|259
1645604400000|2022-02-23 08:20:00|27.19|27.11|27.17|27.09|27.26|27.18|27.16|27.08|159
1645604700000|2022-02-23 08:25:00|27.21|27.13|27.18|27.1|27.22|27.14|27.17|27.09|122
1645605000000|2022-02-23 08:30:00|27.17|27.09|27.11|27.03|27.31|27.23|27.07|26.99|95
1645605300000|2022-02-23 08:35:00|27.15|27.07|27.13|27.05|27.17|27.09|27.07|26.99|244
1645605600000|2022-02-23 08:40:00|27.15|27.07|27.09|27.01|27.17|27.09|27.09|27.01|259
1645605900000|2022-02-23 08:45:00|27.05|26.97|27.04|26.96|27.09|27.01|27|26.92|205
1645606200000|2022-02-23 08:50:00|27.05|26.97|27.09|27.01|27.1|27.02|26.98|26.9|487
1645606500000|2022-02-23 08:55:00|27.1|27.02|26.97|26.89|27.12|27.04|26.96|26.88|360
1645606800000|2022-02-23 09:00:00|26.95|26.87|26.97|26.89|26.98|26.9|26.93|26.85|96
1645607100000|2022-02-23 09:05:00|26.93|26.85|26.93|26.85|26.97|26.89|26.92|26.84|35
1645607400000|2022-02-23 09:10:00|26.95|26.87|26.88|26.8|26.95|26.87|26.85|26.77|105
1645607700000|2022-02-23 09:15:00|26.85|26.77|26.88|26.8|26.93|26.85|26.84|26.76|167
1645608000000|2022-02-23 09:20:00|26.87|26.79|26.88|26.8|26.92|26.84|26.87|26.79|65
1645608300000|2022-02-23 09:25:00|26.89|26.81|26.92|26.84|26.93|26.85|26.87|26.79|19
1645608600000|2022-02-23 09:30:00|26.9|26.82|26.92|26.84|26.92|26.84|26.88|26.8|59
1645608900000|2022-02-23 09:35:00|26.88|26.8|26.95|26.87|26.95|26.87|26.88|26.8|99
1645609200000|2022-02-23 09:40:00|26.93|26.85|26.93|26.85|26.97|26.89|26.85|26.77|181
1645609500000|2022-02-23 09:45:00|26.9|26.82|26.92|26.84|26.97|26.89|26.88|26.8|126
1645609800000|2022-02-23 09:50:00|26.91|26.83|27.15|27.07|27.15|27.07|26.91|26.83|192
1645610100000|2022-02-23 09:55:00|27.12|27.04|27.3|27.22|27.35|27.27|27.07|26.99|192
1645610400000|2022-02-23 10:00:00|27.28|27.2|27.25|27.17|27.33|27.25|27.2|27.12|104
1645610700000|2022-02-23 10:05:00|27.27|27.19|27.47|27.39|27.47|27.39|27.2|27.12|347
1645611000000|2022-02-23 10:10:00|27.46|27.38|27.54|27.46|27.6|27.52|27.46|27.38|498
1645611300000|2022-02-23 10:15:00|27.53|27.45|27.4|27.32|27.54|27.46|27.4|27.32|72
1645611600000|2022-02-23 10:20:00|27.37|27.29|27.27|27.19|27.4|27.32|27.27|27.19|320
1645611900000|2022-02-23 10:25:00|27.22|27.14|27.31|27.23|27.32|27.24|27.22|27.14|35
1645612200000|2022-02-23 10:30:00|27.32|27.24|27.27|27.19|27.32|27.24|27.22|27.14|43
1645612500000|2022-02-23 10:35:00|27.29|27.21|27.32|27.24|27.35|27.27|27.27|27.19|28
1645612800000|2022-02-23 10:40:00|27.27|27.19|27.31|27.23|27.32|27.24|27.23|27.15|32
1645613100000|2022-02-23 10:45:00|27.32|27.24|27.57|27.49|27.57|27.49|27.31|27.23|129
1645613400000|2022-02-23 10:50:00|27.54|27.46|27.44|27.36|27.54|27.46|27.44|27.36|59
1645613700000|2022-02-23 10:55:00|27.42|27.34|27.39|27.31|27.44|27.36|27.35|27.27|81
1645614000000|2022-02-23 11:00:00|27.4|27.32|27.35|27.27|27.49|27.41|27.34|27.26|85
1645614300000|2022-02-23 11:05:00|27.32|27.24|27.39|27.31|27.44|27.36|27.32|27.24|169
1645614600000|2022-02-23 11:10:00|27.35|27.27|27.47|27.39|27.47|27.39|27.3|27.22|104
1645614900000|2022-02-23 11:15:00|27.44|27.36|27.55|27.47|27.55|27.47|27.42|27.34|56
1645615200000|2022-02-23 11:20:00|27.54|27.46|27.52|27.44|27.55|27.47|27.47|27.39|101
1645615500000|2022-02-23 11:25:00|27.55|27.47|27.56|27.48|27.6|27.52|27.52|27.44|153
1645615800000|2022-02-23 11:30:00|27.55|27.47|27.49|27.41|27.56|27.48|27.48|27.4|25
1645616100000|2022-02-23 11:35:00|27.52|27.44|27.61|27.53|27.62|27.54|27.48|27.4|72
1645616400000|2022-02-23 11:40:00|27.62|27.54|27.62|27.54|27.62|27.54|27.57|27.49|50
1645616700000|2022-02-23 11:45:00|27.65|27.57|27.72|27.64|27.72|27.64|27.62|27.54|97
1645617000000|2022-02-23 11:50:00|27.71|27.63|27.67|27.59|27.71|27.63|27.62|27.54|156
1645617300000|2022-02-23 11:55:00|27.64|27.56|27.88|27.8|27.89|27.81|27.64|27.56|219
1645617600000|2022-02-23 12:00:00|27.84|27.76|27.75|27.67|27.9|27.82|27.7|27.62|147
1645617900000|2022-02-23 12:05:00|27.73|27.65|27.62|27.54|27.73|27.65|27.62|27.54|92
1645618200000|2022-02-23 12:10:00|27.64|27.56|27.59|27.51|27.67|27.59|27.57|27.49|40
1645618500000|2022-02-23 12:15:00|27.58|27.5|27.53|27.45|27.58|27.5|27.5|27.42|214
1645618800000|2022-02-23 12:20:00|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|112
1645619100000|2022-02-23 12:25:00|27.52|27.44|27.5|27.42|27.53|27.45|27.49|27.41|54
1645619400000|2022-02-23 12:30:00|27.52|27.44|27.41|27.33|27.53|27.45|27.4|27.32|284
1645619700000|2022-02-23 12:35:00|27.4|27.32|27.34|27.26|27.4|27.32|27.3|27.22|231
1645620000000|2022-02-23 12:40:00|27.35|27.27|27.34|27.26|27.35|27.27|27.3|27.22|103
1645620300000|2022-02-23 12:45:00|27.35|27.27|27.43|27.35|27.43|27.35|27.35|27.27|57
1645620600000|2022-02-23 12:50:00|27.45|27.37|27.42|27.34|27.47|27.39|27.38|27.3|367
1645620900000|2022-02-23 12:55:00|27.4|27.32|27.43|27.35|27.46|27.38|27.38|27.3|90
1645621200000|2022-02-23 13:00:00|27.45|27.37|27.41|27.33|27.46|27.38|27.38|27.3|253
1645621500000|2022-02-23 13:05:00|27.4|27.32|27.3|27.22|27.4|27.32|27.3|27.22|120
1645621800000|2022-02-23 13:10:00|27.29|27.21|27.41|27.33|27.41|27.33|27.29|27.21|226
1645622100000|2022-02-23 13:15:00|27.38|27.3|27.36|27.28|27.41|27.33|27.36|27.28|68
1645622400000|2022-02-23 13:20:00|27.37|27.29|27.5|27.42|27.5|27.42|27.36|27.28|189
1645622700000|2022-02-23 13:25:00|27.52|27.44|27.5|27.42|27.53|27.45|27.45|27.37|259
1645623000000|2022-02-23 13:30:00|27.49|27.41|27.57|27.49|27.58|27.5|27.45|27.37|225
1645623300000|2022-02-23 13:35:00|27.55|27.47|27.53|27.45|27.57|27.49|27.48|27.4|135
1645623600000|2022-02-23 13:40:00|27.56|27.48|27.53|27.45|27.57|27.49|27.49|27.41|85
1645623900000|2022-02-23 13:45:00|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|45
1645624200000|2022-02-23 13:50:00|27.51|27.43|27.43|27.35|27.53|27.45|27.41|27.33|151
1645624500000|2022-02-23 13:55:00|27.45|27.37|27.36|27.28|27.45|27.37|27.31|27.23|108
1645624800000|2022-02-23 14:00:00|27.33|27.25|27.39|27.31|27.43|27.35|27.31|27.23|130
1645625100000|2022-02-23 14:05:00|27.4|27.32|27.38|27.3|27.43|27.35|27.38|27.3|134
1645625400000|2022-02-23 14:10:00|27.39|27.31|27.35|27.27|27.41|27.33|27.35|27.27|126
1645625700000|2022-02-23 14:15:00|27.37|27.29|27.4|27.32|27.43|27.35|27.31|27.23|456
1645626000000|2022-02-23 14:20:00|27.44|27.36|27.36|27.28|27.48|27.4|27.36|27.28|205
1645626300000|2022-02-23 14:25:00|27.38|27.3|27.46|27.38|27.52|27.44|27.38|27.3|328
1645626600000|2022-02-23 14:30:00|27.48|27.4|27.56|27.48|27.63|27.55|27.43|27.35|691
1645626900000|2022-02-23 14:35:00|27.58|27.5|27.53|27.45|27.73|27.65|27.46|27.38|597
1645627200000|2022-02-23 14:40:00|27.51|27.43|27.68|27.6|27.72|27.64|27.48|27.4|497
1645627500000|2022-02-23 14:45:00|27.67|27.59|27.77|27.69|27.77|27.69|27.5|27.42|571
1645627800000|2022-02-23 14:50:00|27.76|27.68|28.07|27.99|28.07|27.99|27.72|27.64|707
1645628100000|2022-02-23 14:55:00|28.05|27.97|28.07|27.99|28.1|28.02|27.85|27.77|536
1645628400000|2022-02-23 15:00:00|28.06|27.98|28.15|28.07|28.29|28.21|28.06|27.98|812
1645628700000|2022-02-23 15:05:00|28.17|28.09|28.42|28.34|28.52|28.44|28.16|28.08|881
1645629000000|2022-02-23 15:10:00|28.39|28.31|28.22|28.14|28.47|28.39|28.16|28.08|1042
1645629300000|2022-02-23 15:15:00|28.21|28.13|28.48|28.4|28.52|28.44|28.21|28.13|669
1645629600000|2022-02-23 15:20:00|28.5|28.42|28.52|28.44|28.55|28.47|28.34|28.26|548
1645629900000|2022-02-23 15:25:00|28.5|28.42|28.84|28.76|28.86|28.78|28.5|28.42|1095
1645630200000|2022-02-23 15:30:00|28.86|28.78|28.77|28.69|29.02|28.94|28.73|28.65|1205
1645630500000|2022-02-23 15:35:00|28.79|28.71|28.57|28.49|28.8|28.72|28.54|28.46|674
1645630800000|2022-02-23 15:40:00|28.6|28.52|28.78|28.7|28.83|28.75|28.57|28.49|950
1645631100000|2022-02-23 15:45:00|28.8|28.72|28.89|28.81|28.92|28.84|28.71|28.63|557
1645631400000|2022-02-23 15:50:00|28.92|28.84|28.8|28.72|28.94|28.86|28.71|28.63|550
1645631700000|2022-02-23 15:55:00|28.79|28.71|28.84|28.76|28.94|28.86|28.7|28.62|625
1645632000000|2022-02-23 16:00:00|28.86|28.78|28.93|28.85|28.97|28.89|28.79|28.71|356
1645632300000|2022-02-23 16:05:00|28.94|28.86|29.23|29.15|29.32|29.24|28.93|28.85|1010
1645632600000|2022-02-23 16:10:00|29.24|29.16|29.05|28.97|29.27|29.19|29.05|28.97|876
1645632900000|2022-02-23 16:15:00|29.09|29.01|29.05|28.97|29.17|29.09|29.04|28.96|506
1645633200000|2022-02-23 16:20:00|29.06|28.98|28.92|28.84|29.08|29|28.84|28.76|2360
1645633500000|2022-02-23 16:25:00|28.93|28.85|28.96|28.88|28.99|28.91|28.84|28.76|2866
1645633800000|2022-02-23 16:30:00|28.94|28.86|28.82|28.74|29.07|28.99|28.69|28.61|950
1645634100000|2022-02-23 16:35:00|28.86|28.78|28.74|28.66|28.97|28.89|28.64|28.56|119
1645634400000|2022-02-23 16:40:00|28.69|28.61|28.88|28.8|28.92|28.84|28.69|28.61|129
1645634700000|2022-02-23 16:45:00|28.89|28.81|28.72|28.64|28.94|28.86|28.72|28.64|56
1645635000000|2022-02-23 16:50:00|28.68|28.6|28.57|28.49|28.75|28.67|28.45|28.37|67
1645635300000|2022-02-23 16:55:00|28.56|28.48|28.5|28.42|28.61|28.53|28.48|28.4|71
1645635600000|2022-02-23 17:00:00|28.49|28.41|28.62|28.54|28.68|28.6|28.48|28.4|30
1645635900000|2022-02-23 17:05:00|28.6|28.52|28.55|28.47|28.67|28.59|28.53|28.45|9
1645636200000|2022-02-23 17:10:00|28.57|28.49|28.62|28.54|28.62|28.54|28.48|28.4|43
1645636500000|2022-02-23 17:15:00|28.6|28.52|28.4|28.32|28.6|28.52|28.4|28.32|33
1645636800000|2022-02-23 17:20:00|28.43|28.35|28.39|28.31|28.43|28.35|28.35|28.27|38
1645637100000|2022-02-23 17:25:00|28.37|28.29|28.31|28.23|28.4|28.32|28.28|28.2|39
1645637400000|2022-02-23 17:30:00|28.28|28.2|28.5|28.42|28.5|28.42|28.26|28.18|83
1645637700000|2022-02-23 17:35:00|28.48|28.4|28.6|28.52|28.61|28.53|28.48|28.4|61
1645638000000|2022-02-23 17:40:00|28.58|28.5|28.55|28.47|28.63|28.55|28.53|28.45|14
1645638300000|2022-02-23 17:45:00|28.53|28.45|28.65|28.57|28.65|28.57|28.48|28.4|28
1645638600000|2022-02-23 17:50:00|28.63|28.55|28.8|28.72|28.85|28.77|28.6|28.52|110
1645638900000|2022-02-23 17:55:00|28.81|28.73|28.76|28.68|28.86|28.78|28.75|28.67|71
1645639200000|2022-02-23 18:00:00|28.78|28.7|28.81|28.73|28.87|28.79|28.71|28.63|22
1645639500000|2022-02-23 18:05:00|28.83|28.75|28.9|28.82|28.94|28.86|28.78|28.7|23
1645639800000|2022-02-23 18:10:00|28.91|28.83|29.16|29.08|29.19|29.11|28.86|28.78|58
1645640100000|2022-02-23 18:15:00|29.17|29.09|29.07|28.99|29.22|29.14|29.03|28.95|69
1645640400000|2022-02-23 18:20:00|29.08|29|29.11|29.03|29.21|29.13|29.03|28.95|20
1645640700000|2022-02-23 18:25:00|29.13|29.05|29.26|29.18|29.26|29.18|29.05|28.97|25
1645641000000|2022-02-23 18:30:00|29.24|29.16|29.35|29.27|29.37|29.29|29.19|29.11|121
1645641300000|2022-02-23 18:35:00|29.33|29.25|28.94|28.86|29.35|29.27|28.94|28.86|126
1645641600000|2022-02-23 18:40:00|28.96|28.88|29.01|28.93|29.06|28.98|28.91|28.83|29
1645641900000|2022-02-23 18:45:00|28.99|28.91|28.85|28.77|29.03|28.95|28.78|28.7|32
1645642200000|2022-02-23 18:50:00|28.84|28.76|29.07|28.99|29.15|29.07|28.84|28.76|34
1645642500000|2022-02-23 18:55:00|29.09|29.01|29.01|28.93|29.12|29.04|28.95|28.87|19
1645642800000|2022-02-23 19:00:00|29.03|28.95|29.27|29.19|29.27|29.19|28.9|28.82|39
1645643100000|2022-02-23 19:05:00|29.25|29.17|29.14|29.06|29.27|29.19|29.05|28.97|36
1645643400000|2022-02-23 19:10:00|29.12|29.04|29.2|29.12|29.27|29.19|29.05|28.97|14
1645643700000|2022-02-23 19:15:00|29.23|29.15|29.14|29.06|29.27|29.19|29.04|28.96|65
1645644000000|2022-02-23 19:20:00|29.12|29.04|29.33|29.25|29.37|29.29|29.08|29|21
1645644300000|2022-02-23 19:25:00|29.29|29.21|29.33|29.25|29.37|29.29|29.29|29.21|10
1645644600000|2022-02-23 19:30:00|29.3|29.22|29.38|29.3|29.42|29.34|29.24|29.16|24
1645644900000|2022-02-23 19:35:00|29.35|29.27|29.36|29.28|29.38|29.3|29.29|29.21|14
1645645200000|2022-02-23 19:40:00|29.38|29.3|29.54|29.46|29.66|29.58|29.38|29.3|68
1645645500000|2022-02-23 19:45:00|29.58|29.5|29.49|29.41|29.58|29.5|29.42|29.34|52
1645645800000|2022-02-23 19:50:00|29.5|29.42|29.58|29.5|29.58|29.5|29.46|29.38|14
1645646100000|2022-02-23 19:55:00|29.56|29.48|29.61|29.36|29.64|29.55|29.47|29.34|41
1645646400000|2022-02-23 20:00:00|29.63|29.38|29.58|29.5|29.64|29.54|29.55|29.33|3
1645646700000|2022-02-23 20:05:00|29.57|29.49|29.75|29.5|29.81|29.56|29.57|29.49|81
1645647000000|2022-02-23 20:10:00|29.77|29.52|29.64|29.56|29.78|29.66|29.64|29.46|29
1645647300000|2022-02-23 20:15:00|29.65|29.57|29.66|29.58|29.71|29.63|29.55|29.41|7
1645647600000|2022-02-23 20:20:00|29.64|29.56|29.63|29.55|29.78|29.68|29.63|29.42|11
1645647900000|2022-02-23 20:25:00|29.64|29.56|29.52|29.27|29.68|29.56|29.42|29.26|8
1645648200000|2022-02-23 20:30:00|29.46|29.38|29.55|29.47|29.62|29.54|29.46|29.29|13
1645648500000|2022-02-23 20:35:00|29.54|29.46|29.88|29.63|29.88|29.64|29.51|29.42|61
1645648800000|2022-02-23 20:40:00|29.8|29.72|29.82|29.74|29.84|29.76|29.72|29.64|14
1645649100000|2022-02-23 20:45:00|29.84|29.76|29.93|29.85|30|29.87|29.82|29.63|5
1645649400000|2022-02-23 20:50:00|29.95|29.87|30.05|29.75|30.05|29.89|29.83|29.61|114
1645649700000|2022-02-23 20:55:00|30.01|29.71|29.96|29.71|30.01|29.87|29.8|29.67|251
1645661700000|2022-02-24 00:15:00|30.02|29.72|30.12|29.82|30.17|29.87|30.02|29.72|1
1645662000000|2022-02-24 00:20:00|30.1|29.8|30.1|29.8|30.12|29.82|30.08|29.78|0
1645662300000|2022-02-24 00:25:00|30.09|29.79|30.26|29.96|30.28|30.13|30.09|29.79|7
1645662600000|2022-02-24 00:30:00|30.27|29.97|30.35|30.1|30.42|30.12|30.26|29.96|1
1645662900000|2022-02-24 00:35:00|30.36|30.06|30.4|30.1|30.44|30.14|30.31|30.01|52
1645663200000|2022-02-24 00:40:00|30.39|30.09|30.4|30.1|30.4|30.1|30.34|30.04|0
1645663500000|2022-02-24 00:45:00|30.39|30.09|30.4|30.1|30.41|30.11|30.39|30.09|0
1645663800000|2022-02-24 00:50:00|30.41|30.11|30.51|30.21|30.51|30.21|30.4|30.1|8
1645664100000|2022-02-24 00:55:00|30.52|30.22|30.64|30.34|30.66|30.36|30.47|30.2|4
1645664400000|2022-02-24 01:00:00|30.66|30.36|30.67|30.37|30.71|30.52|30.51|30.26|62
1645664700000|2022-02-24 01:05:00|30.66|30.36|30.71|30.41|30.76|30.46|30.66|30.36|0
1645665000000|2022-02-24 01:10:00|30.73|30.43|30.71|30.41|30.73|30.43|30.63|30.33|0
1645665300000|2022-02-24 01:15:00|30.73|30.43|30.8|30.5|30.85|30.55|30.66|30.36|0
1645665600000|2022-02-24 01:20:00|30.82|30.52|30.77|30.47|30.85|30.58|30.71|30.41|0
1645665900000|2022-02-24 01:25:00|30.76|30.46|30.79|30.49|30.8|30.5|30.71|30.41|0
1645666200000|2022-02-24 01:30:00|30.81|30.51|30.65|30.35|30.83|30.53|30.4|30.25|26
1645666500000|2022-02-24 01:35:00|30.69|30.39|30.65|30.35|30.75|30.45|30.65|30.35|1
1645666800000|2022-02-24 01:40:00|30.63|30.33|30.66|30.36|30.69|30.39|30.55|30.25|0
1645667100000|2022-02-24 01:45:00|30.65|30.35|30.51|30.21|30.69|30.39|30.45|30.15|0
1645667400000|2022-02-24 01:50:00|30.5|30.2|30.3|30|30.5|30.2|30.19|29.89|1
1645667700000|2022-02-24 01:55:00|30.31|30.01|30.31|30.01|30.39|30.09|30.23|29.94|0
1645668000000|2022-02-24 02:00:00|30.3|30|30.4|30.1|30.41|30.11|30.24|29.99|0
1645668300000|2022-02-24 02:05:00|30.41|30.11|30.43|30.13|30.5|30.2|30.37|30.07|0
1645668600000|2022-02-24 02:10:00|30.44|30.14|30.4|30.1|30.47|30.17|30.34|30.04|0
1645668900000|2022-02-24 02:15:00|30.39|30.09|30.39|30.09|30.4|30.1|30.25|30|0
1645669200000|2022-02-24 02:20:00|30.37|30.07|30.41|30.11|30.44|30.14|30.35|30.05|0
1645669500000|2022-02-24 02:25:00|30.43|30.13|30.67|30.37|30.67|30.37|30.43|30.13|0
1645669800000|2022-02-24 02:30:00|30.65|30.35|30.53|30.23|30.68|30.38|30.48|30.18|0
1645670100000|2022-02-24 02:35:00|30.57|30.27|30.49|30.19|30.57|30.27|30.47|30.17|0
1645670400000|2022-02-24 02:40:00|30.48|30.18|30.53|30.23|30.55|30.25|30.48|30.18|0
1645670700000|2022-02-24 02:45:00|30.55|30.25|30.58|30.28|30.61|30.31|30.47|30.17|0
1645671000000|2022-02-24 02:50:00|30.6|30.3|30.87|30.57|30.88|30.58|30.6|30.3|0
1645671300000|2022-02-24 02:55:00|30.88|30.58|30.87|30.57|30.9|30.64|30.73|30.43|0
1645671600000|2022-02-24 03:00:00|30.89|30.59|31.03|30.73|31.04|30.78|30.83|30.53|20
1645671900000|2022-02-24 03:05:00|31.02|30.72|31.85|31.6|31.85|31.71|31.02|30.72|137
1645672200000|2022-02-24 03:10:00|31.79|31.71|31.85|31.55|32.07|31.81|31.62|31.32|76
1645672500000|2022-02-24 03:15:00|31.86|31.56|31.8|31.5|31.97|31.67|31.48|31.32|22
1645672800000|2022-02-24 03:20:00|31.78|31.48|31.88|31.58|31.88|31.58|31.67|31.37|0
1645673100000|2022-02-24 03:25:00|31.86|31.56|31.97|31.67|32.06|31.76|31.83|31.53|0
1645673400000|2022-02-24 03:30:00|32.02|31.72|32.51|32.21|32.65|32.35|32.02|31.72|14
1645673700000|2022-02-24 03:35:00|32.5|32.2|32.71|32.41|32.73|32.43|32.28|31.98|0
1645674000000|2022-02-24 03:40:00|32.73|32.43|32.53|32.23|32.78|32.49|32.48|32.18|3
1645674300000|2022-02-24 03:45:00|32.52|32.22|32.24|31.94|32.58|32.28|32.15|31.85|50
1645674600000|2022-02-24 03:50:00|32.23|31.93|32.24|31.99|32.24|32.1|32.11|31.81|21
1645674900000|2022-02-24 03:55:00|32.17|32.09|32.23|32.15|32.4|32.16|32.15|31.97|314
1645675200000|2022-02-24 04:00:00|32.4|32.1|32.31|32.01|32.42|32.12|32.24|31.94|3
1645675500000|2022-02-24 04:05:00|32.33|32.03|32.26|31.96|32.4|32.1|32.19|31.89|5
1645675800000|2022-02-24 04:10:00|32.29|31.99|32.55|32.25|32.59|32.29|32.21|31.98|4
1645676100000|2022-02-24 04:15:00|32.58|32.28|32.69|32.39|32.74|32.54|32.55|32.25|167
1645676400000|2022-02-24 04:20:00|32.73|32.48|32.47|32.17|32.77|32.48|32.4|32.13|27
1645676700000|2022-02-24 04:25:00|32.46|32.16|32.53|32.28|32.64|32.34|32.38|32.13|0
1645677000000|2022-02-24 04:30:00|32.62|32.32|32.46|32.16|32.72|32.6|32.39|32.14|33
1645677300000|2022-02-24 04:35:00|32.47|32.17|32.57|32.27|32.61|32.31|32.46|32.16|1
1645677600000|2022-02-24 04:40:00|32.59|32.29|32.63|32.33|32.65|32.35|32.49|32.19|0
1645677900000|2022-02-24 04:45:00|32.58|32.31|32.35|32.1|32.58|32.31|32.25|32.1|3
1645678200000|2022-02-24 04:50:00|32.25|32.17|32.22|31.92|32.36|32.17|32.11|31.81|21
1645678500000|2022-02-24 04:55:00|32.21|31.91|32.27|31.97|32.27|31.97|32.17|31.87|0
1645678800000|2022-02-24 05:00:00|32.23|31.98|32.39|32.09|32.41|32.24|32.23|31.94|4
1645679100000|2022-02-24 05:05:00|32.37|32.07|32.47|32.17|32.57|32.32|32.37|32.07|3
1645679400000|2022-02-24 05:10:00|32.46|32.16|32.32|32.02|32.48|32.23|32.28|32.02|11
1645679700000|2022-02-24 05:15:00|32.34|32.04|32.33|32.03|32.37|32.07|32.31|32.01|0
1645680000000|2022-02-24 05:20:00|32.35|32.05|32.32|32.02|32.35|32.05|32.31|32.01|2
1645680300000|2022-02-24 05:25:00|32.31|32.01|32.35|32.05|32.36|32.06|32.26|32.01|0
1645680600000|2022-02-24 05:30:00|32.36|32.06|32.55|32.25|32.57|32.27|32.34|32.06|2
1645680900000|2022-02-24 05:35:00|32.57|32.27|32.57|32.27|32.57|32.31|32.45|32.15|21
1645681200000|2022-02-24 05:40:00|32.58|32.32|32.55|32.25|32.7|32.45|32.5|32.2|11
1645681500000|2022-02-24 05:45:00|32.58|32.28|32.6|32.3|32.62|32.32|32.48|32.18|0
1645681800000|2022-02-24 05:50:00|32.59|32.29|32.46|32.16|32.64|32.34|32.43|32.13|0
1645682100000|2022-02-24 05:55:00|32.45|32.15|32.34|32.04|32.46|32.16|32.24|31.99|5
1645682400000|2022-02-24 06:00:00|32.3|32|32.31|32.01|32.4|32.1|32.29|32|1
1645682700000|2022-02-24 06:05:00|32.34|32.04|32.24|31.99|32.37|32.12|32.24|31.99|5
1645683000000|2022-02-24 06:10:00|32.2|31.9|32.34|32.04|32.37|32.07|32.16|31.89|65
1645683300000|2022-02-24 06:15:00|32.33|32.03|32.44|32.19|32.44|32.19|32.11|31.81|9
1645683600000|2022-02-24 06:20:00|32.46|32.21|32.53|32.23|32.59|32.4|32.43|32.21|3
1645683900000|2022-02-24 06:25:00|32.49|32.24|32.5|32.2|32.6|32.48|32.39|32.13|56
1645684200000|2022-02-24 06:30:00|32.52|32.22|32.63|32.38|32.64|32.53|32.38|32.08|119
1645684500000|2022-02-24 06:35:00|32.64|32.39|32.52|32.22|32.69|32.45|32.48|32.18|67
1645684800000|2022-02-24 06:40:00|32.5|32.2|32.57|32.27|32.67|32.55|32.47|32.17|43
1645685100000|2022-02-24 06:45:00|32.55|32.25|32.74|32.44|32.76|32.56|32.46|32.25|5
1645685400000|2022-02-24 06:50:00|32.76|32.49|33.07|32.82|33.08|33|32.76|32.49|121
1645685700000|2022-02-24 06:55:00|33.08|32.83|33.02|32.72|33.08|32.87|32.95|32.69|8
1645686000000|2022-02-24 07:00:00|33.07|32.82|33.1|33.02|33.25|33.03|32.76|32.6|272
1645686300000|2022-02-24 07:05:00|33.12|33.04|33.06|32.81|33.52|33.27|32.91|32.71|366
1645686600000|2022-02-24 07:10:00|33|32.92|33.34|33.09|33.55|33.31|33|32.86|49
1645686900000|2022-02-24 07:15:00|33.36|33.11|33.51|33.43|33.84|33.66|33.31|33.09|86
1645687200000|2022-02-24 07:20:00|33.53|33.45|33.71|33.46|33.75|33.59|33.38|33.2|112
1645687500000|2022-02-24 07:25:00|33.65|33.4|33.86|33.56|33.92|33.74|33.48|33.33|95
1645687800000|2022-02-24 07:30:00|33.84|33.54|33.74|33.49|33.93|33.66|33.49|33.26|40
1645688100000|2022-02-24 07:35:00|33.73|33.48|33.46|33.21|33.84|33.63|33.3|33.16|59
1645688400000|2022-02-24 07:40:00|33.44|33.19|33.14|32.89|33.58|33.44|33.13|32.89|74
1645688700000|2022-02-24 07:45:00|33.18|32.88|33.09|32.84|33.29|33.06|32.95|32.7|16
1645689000000|2022-02-24 07:50:00|33.12|32.87|33.18|32.88|33.31|33.04|32.93|32.8|9
1645689300000|2022-02-24 07:55:00|33.17|32.87|33.11|33.03|33.23|33.05|32.76|32.62|44
1645689600000|2022-02-24 08:00:00|33.12|33.04|32.91|32.83|33.32|33.21|32.77|32.69|434
1645689900000|2022-02-24 08:05:00|32.89|32.81|32.26|32.18|32.92|32.84|32.23|32.15|505
1645690200000|2022-02-24 08:10:00|32.28|32.2|32.46|32.38|32.59|32.51|32.13|32.05|634
1645690500000|2022-02-24 08:15:00|32.47|32.39|32.15|32.07|32.59|32.51|32.13|31.98|451
1645690800000|2022-02-24 08:20:00|32.14|32.06|31.8|31.72|32.22|32.14|31.78|31.7|983
1645691100000|2022-02-24 08:25:00|31.78|31.7|31.66|31.58|31.81|31.73|31.55|31.47|1211
1645691400000|2022-02-24 08:30:00|31.68|31.6|31.54|31.46|31.74|31.66|31.41|31.33|627
1645691700000|2022-02-24 08:35:00|31.51|31.43|31.73|31.65|31.8|31.72|31.5|31.42|766
1645692000000|2022-02-24 08:40:00|31.74|31.66|31.81|31.73|31.94|31.86|31.64|31.56|203
1645692300000|2022-02-24 08:45:00|31.83|31.75|31.86|31.78|31.9|31.82|31.68|31.6|251
1645692600000|2022-02-24 08:50:00|31.88|31.8|32.03|31.95|32.06|31.98|31.75|31.67|324
1645692900000|2022-02-24 08:55:00|32.01|31.93|31.79|31.71|32.08|32|31.66|31.58|486
1645693200000|2022-02-24 09:00:00|31.8|31.72|31.59|31.51|31.95|31.87|31.56|31.48|492
1645693500000|2022-02-24 09:05:00|31.61|31.53|31.32|31.24|31.65|31.57|31.17|31.09|715
1645693800000|2022-02-24 09:10:00|31.34|31.26|31.52|31.44|31.73|31.65|31.14|31.06|848
1645694100000|2022-02-24 09:15:00|31.53|31.45|31.67|31.59|31.67|31.59|31.43|31.35|272
1645694400000|2022-02-24 09:20:00|31.65|31.57|31.51|31.43|31.71|31.63|31.36|31.28|364
1645694700000|2022-02-24 09:25:00|31.49|31.41|31.84|31.76|31.87|31.79|31.47|31.39|327
1645695000000|2022-02-24 09:30:00|31.82|31.74|31.71|31.63|31.89|31.81|31.62|31.54|104
1645695300000|2022-02-24 09:35:00|31.73|31.65|31.73|31.65|31.92|31.84|31.72|31.64|117
1645695600000|2022-02-24 09:40:00|31.72|31.64|32|31.92|32.13|32.05|31.6|31.52|571
1645695900000|2022-02-24 09:45:00|32.01|31.93|31.96|31.88|32.05|31.97|31.84|31.76|247
1645696200000|2022-02-24 09:50:00|31.95|31.87|32.25|32.17|32.26|32.18|31.81|31.73|160
1645696500000|2022-02-24 09:55:00|32.23|32.15|32.33|32.25|32.33|32.25|32.1|32.02|161
1645696800000|2022-02-24 10:00:00|32.32|32.24|32.22|32.14|32.42|32.34|32.21|32.13|149
1645697100000|2022-02-24 10:05:00|32.23|32.15|32.02|31.94|32.26|32.18|32|31.92|317
1645697400000|2022-02-24 10:10:00|32.04|31.96|32.19|32.11|32.23|32.15|32|31.92|396
1645697700000|2022-02-24 10:15:00|32.17|32.09|32.56|32.48|32.6|32.52|32.17|32.09|383
1645698000000|2022-02-24 10:20:00|32.54|32.46|32.84|32.76|32.98|32.9|32.52|32.44|383
1645698300000|2022-02-24 10:25:00|32.82|32.74|32.7|32.62|32.88|32.8|32.53|32.45|273
1645698600000|2022-02-24 10:30:00|32.74|32.66|32.56|32.48|32.83|32.75|32.43|32.35|271
1645698900000|2022-02-24 10:35:00|32.58|32.5|32.53|32.45|32.96|32.88|32.5|32.42|268
1645699200000|2022-02-24 10:40:00|32.54|32.46|32.8|32.72|32.81|32.73|32.46|32.38|124
1645699500000|2022-02-24 10:45:00|32.76|32.68|32.6|32.52|32.91|32.83|32.57|32.49|143
1645699800000|2022-02-24 10:50:00|32.58|32.5|32.74|32.66|32.74|32.66|32.53|32.45|203
1645700100000|2022-02-24 10:55:00|32.73|32.65|32.65|32.57|32.84|32.76|32.58|32.5|178
1645700400000|2022-02-24 11:00:00|32.67|32.59|32.89|32.81|32.97|32.89|32.55|32.47|172
1645700700000|2022-02-24 11:05:00|32.87|32.79|33.05|32.97|33.11|33.03|32.8|32.72|283
1645701000000|2022-02-24 11:10:00|33.07|32.99|33.04|32.96|33.16|33.08|32.97|32.89|926
1645701300000|2022-02-24 11:15:00|33.05|32.97|33.17|33.09|33.19|33.11|32.97|32.89|679
1645701600000|2022-02-24 11:20:00|33.16|33.08|32.78|32.7|33.17|33.09|32.74|32.66|151
1645701900000|2022-02-24 11:25:00|32.79|32.71|32.86|32.78|32.97|32.89|32.7|32.62|356
1645702200000|2022-02-24 11:30:00|32.84|32.76|33.02|32.94|33.02|32.94|32.78|32.7|421
1645702500000|2022-02-24 11:35:00|33.04|32.96|33.01|32.93|33.12|33.04|32.99|32.91|71
1645702800000|2022-02-24 11:40:00|33.02|32.94|32.59|32.51|33.11|33.03|32.54|32.46|138
1645703100000|2022-02-24 11:45:00|32.57|32.49|32.47|32.39|32.69|32.61|32.34|32.26|218
1645703400000|2022-02-24 11:50:00|32.48|32.4|32.42|32.34|32.58|32.5|32.28|32.2|196
1645703700000|2022-02-24 11:55:00|32.44|32.36|32.23|32.15|32.46|32.38|32.2|32.12|154
1645704000000|2022-02-24 12:00:00|32.24|32.16|32.51|32.43|32.57|32.49|32.24|32.16|220
1645704300000|2022-02-24 12:05:00|32.52|32.44|32.8|32.72|32.8|32.72|32.52|32.44|87
1645704600000|2022-02-24 12:10:00|32.81|32.73|32.52|32.44|32.83|32.75|32.5|32.42|293
1645704900000|2022-02-24 12:15:00|32.53|32.45|32.8|32.72|32.85|32.77|32.45|32.37|201
1645705200000|2022-02-24 12:20:00|32.79|32.71|32.89|32.81|32.91|32.83|32.75|32.67|216
1645705500000|2022-02-24 12:25:00|32.91|32.83|32.97|32.89|33.05|32.97|32.79|32.71|363
1645705800000|2022-02-24 12:30:00|32.99|32.91|33.06|32.98|33.14|33.06|32.94|32.86|444
1645706100000|2022-02-24 12:35:00|33.05|32.97|33.14|33.06|33.21|33.13|33.02|32.94|445
1645706400000|2022-02-24 12:40:00|33.16|33.08|33.17|33.09|33.26|33.18|33.12|33.04|244
1645706700000|2022-02-24 12:45:00|33.19|33.11|33.1|33.02|33.28|33.2|33.06|32.98|500
1645707000000|2022-02-24 12:50:00|33.11|33.03|33.04|32.96|33.11|33.03|32.88|32.8|507
1645707300000|2022-02-24 12:55:00|33.05|32.97|32.77|32.69|33.09|33.01|32.77|32.69|177
1645707600000|2022-02-24 13:00:00|32.75|32.67|32.74|32.66|32.89|32.81|32.7|32.62|471
1645707900000|2022-02-24 13:05:00|32.73|32.65|32.96|32.88|33.02|32.94|32.65|32.57|414
1645708200000|2022-02-24 13:10:00|32.95|32.87|33|32.92|33.03|32.95|32.88|32.8|242
1645708500000|2022-02-24 13:15:00|32.98|32.9|33|32.92|33.14|33.06|32.91|32.83|413
1645708800000|2022-02-24 13:20:00|33.04|32.96|33.02|32.94|33.1|33.02|32.96|32.88|175
1645709100000|2022-02-24 13:25:00|33|32.92|33.02|32.94|33.11|33.03|32.91|32.83|158
1645709400000|2022-02-24 13:30:00|33|32.92|32.89|32.81|33.13|33.05|32.86|32.78|519
1645709700000|2022-02-24 13:35:00|32.9|32.82|32.89|32.81|32.98|32.9|32.69|32.61|373
1645710000000|2022-02-24 13:40:00|32.88|32.8|32.68|32.6|32.99|32.91|32.63|32.55|283
1645710300000|2022-02-24 13:45:00|32.66|32.58|32.61|32.53|32.8|32.72|32.59|32.51|213
1645710600000|2022-02-24 13:50:00|32.6|32.52|32.34|32.26|32.62|32.54|32.21|32.13|772
1645710900000|2022-02-24 13:55:00|32.36|32.28|32.58|32.5|32.62|32.54|32.31|32.23|307
1645711200000|2022-02-24 14:00:00|32.6|32.52|32.4|32.32|32.61|32.53|32.31|32.23|634
1645711500000|2022-02-24 14:05:00|32.41|32.33|32.4|32.32|32.43|32.35|32.23|32.15|444
1645711800000|2022-02-24 14:10:00|32.42|32.34|32.59|32.51|32.71|32.63|32.4|32.32|205
1645712100000|2022-02-24 14:15:00|32.58|32.5|32.5|32.42|32.68|32.6|32.41|32.33|210
1645712400000|2022-02-24 14:20:00|32.49|32.41|32.66|32.58|32.79|32.71|32.46|32.38|241
1645712700000|2022-02-24 14:25:00|32.7|32.62|32.76|32.68|32.84|32.76|32.66|32.58|184
1645713000000|2022-02-24 14:30:00|32.78|32.7|32.18|32.1|32.84|32.76|31.98|31.9|652
1645713300000|2022-02-24 14:35:00|32.17|32.09|31.83|31.75|32.42|32.34|31.8|31.72|743
1645713600000|2022-02-24 14:40:00|31.84|31.76|31.87|31.79|32.12|32.04|31.83|31.75|425
1645713900000|2022-02-24 14:45:00|31.89|31.81|31.59|31.51|32.05|31.97|31.59|31.51|521
1645714200000|2022-02-24 14:50:00|31.56|31.48|31.58|31.5|31.63|31.55|31.33|31.25|737
1645714500000|2022-02-24 14:55:00|31.57|31.49|31.46|31.38|31.75|31.67|31.46|31.38|1544
1645714800000|2022-02-24 15:00:00|31.47|31.39|32.02|31.94|32.04|31.96|31.46|31.38|496
1645715100000|2022-02-24 15:05:00|32.01|31.93|31.66|31.58|32.17|32.09|31.62|31.54|950
1645715400000|2022-02-24 15:10:00|31.68|31.6|31.54|31.46|31.79|31.71|31.42|31.34|619
1645715700000|2022-02-24 15:15:00|31.56|31.48|31.4|31.32|31.69|31.61|31.4|31.32|251
1645716000000|2022-02-24 15:20:00|31.41|31.33|31.63|31.55|31.75|31.67|31.07|30.99|951
1645716300000|2022-02-24 15:25:00|31.61|31.53|31.83|31.75|31.88|31.8|31.57|31.49|346
1645716600000|2022-02-24 15:30:00|31.84|31.76|31.55|31.47|32|31.92|31.4|31.32|339
1645716900000|2022-02-24 15:35:00|31.56|31.48|31.81|31.73|31.92|31.84|31.45|31.37|208
1645717200000|2022-02-24 15:40:00|31.83|31.75|31.88|31.8|32.08|32|31.79|31.71|285
1645717500000|2022-02-24 15:45:00|31.91|31.83|31.67|31.59|31.94|31.86|31.55|31.47|573
1645717800000|2022-02-24 15:50:00|31.7|31.62|31.62|31.54|31.87|31.79|31.53|31.45|585
1645718100000|2022-02-24 15:55:00|31.61|31.53|31.7|31.62|31.76|31.68|31.52|31.44|313
1645718400000|2022-02-24 16:00:00|31.71|31.63|31.97|31.89|32|31.92|31.6|31.52|769
1645718700000|2022-02-24 16:05:00|31.98|31.9|31.71|31.63|32.07|31.99|31.67|31.59|436
1645719000000|2022-02-24 16:10:00|31.7|31.62|31.57|31.49|31.85|31.77|31.49|31.41|521
1645719300000|2022-02-24 16:15:00|31.55|31.47|31.47|31.39|31.69|31.61|31.47|31.39|408
1645719600000|2022-02-24 16:20:00|31.44|31.36|31.67|31.59|31.72|31.64|31.42|31.34|445
1645719900000|2022-02-24 16:25:00|31.66|31.58|31.79|31.71|31.85|31.77|31.57|31.49|575
1645720200000|2022-02-24 16:30:00|31.81|31.73|31.91|31.83|32|31.92|31.7|31.62|226
1645720500000|2022-02-24 16:35:00|31.92|31.84|31.8|31.72|32.06|31.98|31.8|31.72|139
1645720800000|2022-02-24 16:40:00|31.82|31.74|32.05|31.97|32.13|32.05|31.8|31.72|193
1645721100000|2022-02-24 16:45:00|32.07|31.99|31.89|31.81|32.17|32.09|31.89|31.81|255
1645721400000|2022-02-24 16:50:00|31.9|31.82|31.71|31.63|31.99|31.91|31.66|31.58|98
1645721700000|2022-02-24 16:55:00|31.72|31.64|31.64|31.56|31.84|31.76|31.59|31.51|79
1645722000000|2022-02-24 17:00:00|31.65|31.57|31.74|31.66|31.78|31.7|31.61|31.53|66
1645722300000|2022-02-24 17:05:00|31.78|31.7|31.74|31.66|31.9|31.82|31.69|31.61|207
1645722600000|2022-02-24 17:10:00|31.69|31.61|32.09|32.01|32.1|32.02|31.69|31.61|140
1645722900000|2022-02-24 17:15:00|32.11|32.03|32.04|31.96|32.14|32.06|32|31.92|110
1645723200000|2022-02-24 17:20:00|32.03|31.95|32.25|32.17|32.31|32.23|31.99|31.91|124
1645723500000|2022-02-24 17:25:00|32.27|32.19|32.02|31.94|32.29|32.21|32.02|31.94|59
1645723800000|2022-02-24 17:30:00|32.04|31.96|32.07|31.99|32.17|32.09|31.82|31.74|160
1645724100000|2022-02-24 17:35:00|32.03|31.95|31.77|31.69|32.07|31.99|31.72|31.64|125
1645724400000|2022-02-24 17:40:00|31.75|31.67|31.86|31.78|31.91|31.83|31.67|31.59|192
1645724700000|2022-02-24 17:45:00|31.82|31.74|31.8|31.72|31.86|31.78|31.69|31.61|369
1645725000000|2022-02-24 17:50:00|31.79|31.71|31.83|31.75|31.95|31.87|31.74|31.66|61
1645725300000|2022-02-24 17:55:00|31.85|31.77|31.95|31.87|31.99|31.91|31.69|31.61|39
1645725600000|2022-02-24 18:00:00|31.97|31.89|32.01|31.93|32.03|31.95|31.88|31.8|25
1645725900000|2022-02-24 18:05:00|32.02|31.94|31.8|31.72|32.05|31.97|31.71|31.63|90
1645726200000|2022-02-24 18:10:00|31.85|31.77|31.67|31.59|31.93|31.85|31.63|31.55|59
1645726500000|2022-02-24 18:15:00|31.63|31.55|31.58|31.5|31.73|31.65|31.54|31.46|32
1645726800000|2022-02-24 18:20:00|31.6|31.52|31.67|31.59|31.73|31.65|31.54|31.46|36
1645727100000|2022-02-24 18:25:00|31.68|31.6|31.82|31.74|31.82|31.74|31.58|31.5|37
1645727400000|2022-02-24 18:30:00|31.8|31.72|31.55|31.47|31.82|31.74|31.47|31.39|77
1645727700000|2022-02-24 18:35:00|31.54|31.46|31.21|31.13|31.65|31.57|31.19|31.11|121
1645728000000|2022-02-24 18:40:00|31.16|31.08|31.29|31.21|31.33|31.25|31.08|31|79
1645728300000|2022-02-24 18:45:00|31.3|31.22|30.53|30.45|31.44|31.36|30.46|30.38|552
1645728600000|2022-02-24 18:50:00|30.51|30.43|30.73|30.65|30.75|30.67|30.48|30.4|253
1645728900000|2022-02-24 18:55:00|30.72|30.64|30.9|30.82|30.98|30.9|30.64|30.56|45
1645729200000|2022-02-24 19:00:00|30.92|30.84|30.86|30.78|31.1|31.02|30.81|30.73|40
1645729500000|2022-02-24 19:05:00|30.84|30.76|31.02|30.94|31.06|30.98|30.74|30.66|22
1645729800000|2022-02-24 19:10:00|31.01|30.93|30.58|30.5|31.04|30.96|30.56|30.48|23
1645730100000|2022-02-24 19:15:00|30.6|30.52|30.4|30.32|30.63|30.55|30.38|30.3|129
1645730400000|2022-02-24 19:20:00|30.38|30.3|30.38|30.3|30.45|30.37|30.29|30.21|90
1645730700000|2022-02-24 19:25:00|30.37|30.29|30.29|30.21|30.49|30.41|30.27|30.19|47
1645731000000|2022-02-24 19:30:00|30.27|30.19|29.8|29.72|30.29|30.21|29.79|29.71|220
1645731300000|2022-02-24 19:35:00|29.79|29.71|29.39|29.31|29.83|29.75|29.39|29.31|198
1645731600000|2022-02-24 19:40:00|29.37|29.29|29.48|29.4|29.56|29.48|29.28|29.14|211
1645731900000|2022-02-24 19:45:00|29.49|29.41|29.27|29.19|29.5|29.42|29.21|29.11|164
1645732200000|2022-02-24 19:50:00|29.28|29.2|29.21|29.13|29.33|29.25|29.16|29.07|143
1645732500000|2022-02-24 19:55:00|29.22|29.14|29.22|29.14|29.36|29.25|29.19|29.11|75
1645732800000|2022-02-24 20:00:00|29.19|29.11|29.06|28.98|29.3|29.18|28.99|28.91|273
1645733100000|2022-02-24 20:05:00|29.07|28.99|29.18|29.1|29.19|29.11|29.06|28.98|170
1645733400000|2022-02-24 20:10:00|29.19|29.11|29.05|28.97|29.19|29.11|29|28.87|151
1645733700000|2022-02-24 20:15:00|29.04|28.96|28.95|28.87|29.2|29.05|28.92|28.84|324
1645734000000|2022-02-24 20:20:00|28.99|28.91|28.95|28.87|29.17|29.01|28.9|28.74|238
1645734300000|2022-02-24 20:25:00|28.96|28.88|29.12|29.04|29.16|29.04|28.89|28.81|292
1645734600000|2022-02-24 20:30:00|29.11|29.03|28.74|28.66|29.14|29.05|28.74|28.61|136
1645734900000|2022-02-24 20:35:00|28.78|28.7|28.69|28.61|28.9|28.75|28.63|28.51|198
1645735200000|2022-02-24 20:40:00|28.7|28.62|28.77|28.69|28.8|28.72|28.65|28.51|258
1645735500000|2022-02-24 20:45:00|28.8|28.72|29|28.75|29.01|28.8|28.75|28.64|31
1645735800000|2022-02-24 20:50:00|28.99|28.74|28.7|28.45|28.99|28.74|28.47|28.34|118
1645736100000|2022-02-24 20:55:00|28.63|28.55|28.85|28.55|28.96|28.75|28.52|28.38|228
1645748100000|2022-02-25 00:15:00|29.07|28.77|29.03|28.73|29.33|29.03|28.96|28.66|0
1645748400000|2022-02-25 00:20:00|29.02|28.72|28.83|28.53|29.05|28.75|28.83|28.53|0
1645748700000|2022-02-25 00:25:00|28.76|28.46|28.83|28.53|28.83|28.53|28.73|28.43|0
1645749000000|2022-02-25 00:30:00|28.81|28.51|28.86|28.56|28.86|28.56|28.81|28.51|0
1645749300000|2022-02-25 00:35:00|28.88|28.58|28.86|28.56|28.89|28.59|28.83|28.53|2
1645749600000|2022-02-25 00:40:00|28.85|28.55|28.89|28.59|29.06|28.81|28.85|28.55|125
1645749900000|2022-02-25 00:45:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1645750200000|2022-02-25 00:50:00|28.91|28.61|29.1|28.85|29.12|28.86|28.91|28.61|0
1645750500000|2022-02-25 00:55:00|29.11|28.86|29.11|28.81|29.11|28.86|29.05|28.75|0
1645750800000|2022-02-25 01:00:00|29.08|28.78|29.26|28.96|29.29|28.99|29.08|28.78|2
1645751100000|2022-02-25 01:05:00|29.25|28.95|29.07|28.77|29.25|28.95|29.07|28.77|0
1645751400000|2022-02-25 01:10:00|29.09|28.79|29.09|28.79|29.16|28.86|29.06|28.76|0
1645751700000|2022-02-25 01:15:00|29.07|28.77|29.07|28.77|29.09|28.79|29.07|28.77|0
1645752000000|2022-02-25 01:20:00|29.04|28.74|29.1|28.8|29.1|28.8|29.02|28.72|0
1645752300000|2022-02-25 01:25:00|29.09|28.79|29.11|28.81|29.11|28.81|29.07|28.77|0
1645752600000|2022-02-25 01:30:00|29.1|28.8|29.14|28.84|29.14|28.84|29.06|28.76|0
1645752900000|2022-02-25 01:35:00|29.12|28.82|29.16|28.86|29.16|28.86|29.12|28.82|0
1645753200000|2022-02-25 01:40:00|29.14|28.84|29.17|28.87|29.17|28.87|29.14|28.84|0
1645753500000|2022-02-25 01:45:00|29.18|28.88|29.34|29.04|29.34|29.04|29.17|28.88|1
1645753800000|2022-02-25 01:50:00|29.36|29.06|29.38|29.08|29.39|29.09|29.33|29.03|0
1645754100000|2022-02-25 01:55:00|29.39|29.09|29.27|29.02|29.39|29.09|29.27|29.01|0
1645754400000|2022-02-25 02:00:00|29.32||29.32||29.32||29.32||0
1645754700000|2022-02-25 02:05:00|29.31|29.01|29.31|29.01|29.31|29.02|29.27|29.01|0
1645755000000|2022-02-25 02:10:00|29.33|29.03|29.23|28.93|29.35|29.05|29.09|28.91|6
1645755300000|2022-02-25 02:15:00|29.21|28.91|29.18|28.88|29.3|29|28.96|28.86|4
1645755600000|2022-02-25 02:20:00|29.2|28.9|29.32|29.02|29.37|29.07|29.18|28.88|0
1645755900000|2022-02-25 02:25:00|29.35|29.05|29.29|28.99|29.47|29.17|29.29|28.99|0
1645756200000|2022-02-25 02:30:00|29.3|29|29.33|29.03|29.33|29.03|29.26|28.96|0
1645756500000|2022-02-25 02:35:00|29.35|29.05|29.35|29.05|29.36|29.06|29.35|29.05|0
1645756800000|2022-02-25 02:40:00|29.36|29.06|29.44|29.14|29.44|29.14|29.36|29.06|0
1645757100000|2022-02-25 02:45:00|29.43|29.13|29.37|29.07|29.44|29.14|29.34|29.04|0
1645757400000|2022-02-25 02:50:00|29.35|29.05|29.37|29.07|29.39|29.09|29.35|29.05|0
1645757700000|2022-02-25 02:55:00|29.39|29.09|29.32|29.02|29.39|29.09|29.28|28.98|0
1645758000000|2022-02-25 03:00:00|29.34|29.04|29.32|29.02|29.34|29.04|29.26|28.96|0
1645758300000|2022-02-25 03:05:00|29.31|29.01|29.37|29.07|29.4|29.1|29.31|29.01|0
1645758600000|2022-02-25 03:10:00|29.38|29.08|29.4|29.1|29.42|29.12|29.37|29.07|0
1645758900000|2022-02-25 03:15:00|29.38|29.08|29.34|29.04|29.38|29.08|29.31|29.01|0
1645759200000|2022-02-25 03:20:00|29.37|29.07|29.35|29.05|29.46|29.16|29.35|29.05|0
1645759500000|2022-02-25 03:25:00|29.33|29.03|29.35|29.05|29.36|29.06|29.3|29|0
1645759800000|2022-02-25 03:30:00|29.36|29.06|29.44|29.14|29.46|29.16|29.36|29.06|0
1645760100000|2022-02-25 03:35:00|29.46|29.16|29.46|29.16|29.46|29.16|29.36|29.06|0
1645760400000|2022-02-25 03:40:00|29.44|29.14|29.51|29.21|29.51|29.21|29.44|29.14|0
1645760700000|2022-02-25 03:45:00|29.48|29.18|29.43|29.13|29.53|29.23|29.43|29.13|0
1645761000000|2022-02-25 03:50:00|29.41|29.11|29.23|28.93|29.41|29.11|29.23|28.93|0
1645761300000|2022-02-25 03:55:00|29.24|28.94|29.15|28.85|29.24|28.94|29.14|28.84|0
1645761600000|2022-02-25 04:00:00|29.17|28.87|29.17|28.87|29.19|28.89|29.17|28.87|0
1645761900000|2022-02-25 04:05:00|29.15|28.85|28.97|28.67|29.16|28.86|28.96|28.66|0
1645762200000|2022-02-25 04:10:00|28.99|28.69|28.99|28.69|29.04|28.74|28.78|28.59|6
1645762500000|2022-02-25 04:15:00|29.02|28.72|29.1|28.8|29.1|28.8|29.02|28.72|0
1645762800000|2022-02-25 04:20:00|29.08|28.78|29.13|28.83|29.15|28.85|29.08|28.78|0
1645763100000|2022-02-25 04:25:00|29.12|28.82|29.13|28.83|29.2|28.9|29.12|28.82|0
1645763400000|2022-02-25 04:30:00|29.16|28.86|29.2|28.9|29.21|28.91|29.14|28.84|0
1645763700000|2022-02-25 04:35:00|29.19|28.89|29.22|28.92|29.24|28.94|29.19|28.89|0
1645764000000|2022-02-25 04:40:00|29.24|28.94|29.22|28.92|29.29|28.99|29.22|28.92|0
1645764300000|2022-02-25 04:45:00|29.24|28.94|29.21|28.91|29.24|28.94|29.2|28.9|0
1645764600000|2022-02-25 04:50:00|29.22|28.92|29.21|28.91|29.24|28.94|29.21|28.91|0
1645764900000|2022-02-25 04:55:00|29.19|28.89|29.22|28.92|29.22|28.92|29.16|28.86|0
1645765200000|2022-02-25 05:00:00|29.21|28.91|29.21|28.91|29.24|28.94|29.2|28.9|0
1645765500000|2022-02-25 05:05:00|29.22|28.92|29.22|28.92|29.29|28.99|29.21|28.91|0
1645765800000|2022-02-25 05:10:00|29.24|28.94|29.28|28.98|29.29|28.99|29.22|28.92|0
1645766100000|2022-02-25 05:15:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1645766400000|2022-02-25 05:20:00|29.29|28.99|29.28|28.98|29.34|29.04|29.25|28.95|0
1645766700000|2022-02-25 05:25:00|29.26|28.96|29.33|29.03|29.34|29.04|29.25|28.95|0
1645767000000|2022-02-25 05:30:00|29.31|29.01|29.29|29.04|29.33|29.16|29.23|28.95|2
1645767300000|2022-02-25 05:35:00|29.3|29|29.29|28.99|29.34|29.04|29.24|28.94|0
1645767600000|2022-02-25 05:40:00|29.28|28.98|29.33|29.03|29.33|29.03|29.28|28.98|0
1645767900000|2022-02-25 05:45:00|29.31|29.01|29.25|28.95|29.31|29.01|29.24|28.94|0
1645768200000|2022-02-25 05:50:00|29.26|28.96|29.34|29.04|29.34|29.04|29.26|28.96|0
1645768500000|2022-02-25 05:55:00|29.33|29.03|29.34|29.04|29.37|29.07|29.31|29.01|0
1645768800000|2022-02-25 06:00:00|29.33|29.03|29.32|29.02|29.4|29.13|29.32|29.02|1
1645769100000|2022-02-25 06:05:00|29.36|29.06|29.31|29.01|29.36|29.1|29.31|29.01|0
1645769400000|2022-02-25 06:10:00|29.32|29.02|29.27|28.97|29.32|29.02|29.21|28.91|0
1645769700000|2022-02-25 06:15:00|29.28|28.98|29.2|28.9|29.28|28.98|29.19|28.89|0
1645770000000|2022-02-25 06:20:00|29.22|28.92|29.22|28.92|29.25|28.95|29.22|28.92|0
1645770300000|2022-02-25 06:25:00|29.2|28.9|29.25|28.95|29.25|28.95|29.19|28.89|3
1645770600000|2022-02-25 06:30:00|29.26|28.96|29.4|29.1|29.4|29.1|29.26|28.96|6
1645770900000|2022-02-25 06:35:00|29.38|29.08|29.36|29.06|29.44|29.35|29.35|29.05|11
1645771200000|2022-02-25 06:40:00|29.38|29.08|29.39|29.09|29.41|29.11|29.34|29.04|0
1645771500000|2022-02-25 06:45:00|29.4|29.1|29.46|29.16|29.48|29.18|29.39|29.09|0
1645771800000|2022-02-25 06:50:00|29.48|29.18|29.43|29.13|29.54|29.35|29.43|29.13|3
1645772100000|2022-02-25 06:55:00|29.41|29.11|29.41|29.11|29.44|29.14|29.4|29.1|0
1645772400000|2022-02-25 07:00:00|29.43|29.13|29.41|29.33|29.55|29.39|29.26|29.06|18
1645772700000|2022-02-25 07:05:00|29.42|29.34|29.6|29.35|29.66|29.48|29.42|29.21|35
1645773000000|2022-02-25 07:10:00|29.57|29.32|29.59|29.34|29.72|29.48|29.5|29.3|9
1645773300000|2022-02-25 07:15:00|29.56|29.31|29.56|29.48|29.72|29.54|29.45|29.31|58
1645773600000|2022-02-25 07:20:00|29.52|29.44|29.52|29.44|29.67|29.54|29.51|29.34|9
1645773900000|2022-02-25 07:25:00|29.55|29.47|29.48|29.4|29.69|29.54|29.45|29.3|16
1645774200000|2022-02-25 07:30:00|29.49|29.41|29.45|29.37|29.58|29.5|29.43|29.35|29
1645774500000|2022-02-25 07:35:00|29.43|29.35|29.51|29.43|29.56|29.44|29.43|29.3|18
1645774800000|2022-02-25 07:40:00|29.53|29.45|29.56|29.48|29.58|29.5|29.48|29.4|3
1645775100000|2022-02-25 07:45:00|29.58|29.5|29.63|29.55|29.71|29.58|29.52|29.4|30
1645775400000|2022-02-25 07:50:00|29.62|29.54|29.82|29.74|29.82|29.74|29.55|29.45|29
1645775700000|2022-02-25 07:55:00|29.81|29.73|29.87|29.62|30.03|29.88|29.71|29.57|244
1645776000000|2022-02-25 08:00:00|29.92|29.84|29.83|29.75|30.07|29.94|29.79|29.65|120
1645776300000|2022-02-25 08:05:00|29.8|29.72|30.03|29.95|30.13|30.05|29.74|29.66|211
1645776600000|2022-02-25 08:10:00|30.04|29.96|30.43|30.35|30.56|30.48|30.02|29.94|323
1645776900000|2022-02-25 08:15:00|30.44|30.36|30.45|30.37|30.64|30.56|30.3|30.22|361
1645777200000|2022-02-25 08:20:00|30.44|30.36|30.65|30.57|30.73|30.65|30.42|30.34|273
1645777500000|2022-02-25 08:25:00|30.62|30.54|30.73|30.65|30.8|30.72|30.54|30.46|339
1645777800000|2022-02-25 08:30:00|30.72|30.64|30.35|30.27|30.74|30.66|30.28|30.2|271
1645778100000|2022-02-25 08:35:00|30.33|30.25|30.63|30.55|30.73|30.65|30.31|30.23|159
1645778400000|2022-02-25 08:40:00|30.61|30.53|30.6|30.52|30.77|30.69|30.51|30.43|287
1645778700000|2022-02-25 08:45:00|30.64|30.56|30.58|30.5|30.65|30.57|30.51|30.43|81
1645779000000|2022-02-25 08:50:00|30.57|30.49|30.52|30.44|30.65|30.57|30.38|30.3|109
1645779300000|2022-02-25 08:55:00|30.54|30.46|30.64|30.56|30.73|30.65|30.42|30.34|23
1645779600000|2022-02-25 09:00:00|30.62|30.54|30.7|30.62|30.76|30.68|30.54|30.46|422
1645779900000|2022-02-25 09:05:00|30.71|30.63|30.74|30.66|30.81|30.73|30.59|30.51|212
1645780200000|2022-02-25 09:10:00|30.73|30.65|30.7|30.62|30.76|30.68|30.66|30.58|97
1645780500000|2022-02-25 09:15:00|30.68|30.6|30.58|30.5|30.69|30.61|30.49|30.41|314
1645780800000|2022-02-25 09:20:00|30.55|30.47|30.67|30.59|30.68|30.6|30.5|30.42|203
1645781100000|2022-02-25 09:25:00|30.65|30.57|30.55|30.47|30.72|30.64|30.55|30.47|55
1645781400000|2022-02-25 09:30:00|30.58|30.5|30.5|30.42|30.7|30.62|30.4|30.32|331
1645781700000|2022-02-25 09:35:00|30.52|30.44|30.46|30.38|30.55|30.47|30.42|30.34|155
1645782000000|2022-02-25 09:40:00|30.48|30.4|30.39|30.31|30.58|30.5|30.39|30.31|108
1645782300000|2022-02-25 09:45:00|30.42|30.34|30.31|30.23|30.44|30.36|30.26|30.18|89
1645782600000|2022-02-25 09:50:00|30.3|30.22|30.22|30.14|30.35|30.27|30.18|30.1|46
1645782900000|2022-02-25 09:55:00|30.23|30.15|30.11|30.03|30.23|30.15|30|29.92|70
1645783200000|2022-02-25 10:00:00|30.12|30.04|29.98|29.9|30.15|30.07|29.98|29.9|149
1645783500000|2022-02-25 10:05:00|29.99|29.91|29.85|29.77|29.99|29.91|29.76|29.68|356
1645783800000|2022-02-25 10:10:00|29.83|29.75|29.85|29.77|29.98|29.9|29.83|29.75|115
1645784100000|2022-02-25 10:15:00|29.86|29.78|29.78|29.7|29.92|29.84|29.76|29.68|356
1645784400000|2022-02-25 10:20:00|29.81|29.73|29.68|29.6|29.86|29.78|29.66|29.58|179
1645784700000|2022-02-25 10:25:00|29.67|29.59|29.6|29.52|29.71|29.63|29.53|29.45|195
1645785000000|2022-02-25 10:30:00|29.57|29.49|29.65|29.57|29.65|29.57|29.5|29.42|195
1645785300000|2022-02-25 10:35:00|29.63|29.55|29.68|29.6|29.7|29.62|29.55|29.47|360
1645785600000|2022-02-25 10:40:00|29.67|29.59|29.76|29.68|29.86|29.78|29.67|29.59|400
1645785900000|2022-02-25 10:45:00|29.74|29.66|29.73|29.65|29.82|29.74|29.66|29.58|258
1645786200000|2022-02-25 10:50:00|29.74|29.66|29.66|29.58|29.79|29.71|29.65|29.57|190
1645786500000|2022-02-25 10:55:00|29.69|29.61|29.66|29.58|29.74|29.66|29.66|29.58|106
1645786800000|2022-02-25 11:00:00|29.68|29.6|29.92|29.84|29.92|29.84|29.66|29.58|225
1645787100000|2022-02-25 11:05:00|29.9|29.82|30.03|29.95|30.13|30.05|29.9|29.82|209
1645787400000|2022-02-25 11:10:00|30.05|29.97|29.95|29.87|30.05|29.97|29.93|29.85|124
1645787700000|2022-02-25 11:15:00|29.96|29.88|29.95|29.87|30.06|29.98|29.93|29.85|69
1645788000000|2022-02-25 11:20:00|29.93|29.85|30.01|29.93|30.08|30|29.9|29.82|476
1645788300000|2022-02-25 11:25:00|30.02|29.94|29.87|29.79|30.09|30.01|29.85|29.77|305
1645788600000|2022-02-25 11:30:00|29.9|29.82|29.85|29.77|30|29.92|29.8|29.72|251
1645788900000|2022-02-25 11:35:00|29.84|29.76|29.68|29.6|29.87|29.79|29.57|29.49|207
1645789200000|2022-02-25 11:40:00|29.7|29.62|29.83|29.75|29.93|29.85|29.62|29.54|224
1645789500000|2022-02-25 11:45:00|29.81|29.73|29.82|29.74|29.98|29.9|29.57|29.49|313
1645789800000|2022-02-25 11:50:00|29.8|29.72|29.91|29.83|29.96|29.88|29.78|29.7|77
1645790100000|2022-02-25 11:55:00|29.88|29.8|29.83|29.75|29.89|29.81|29.65|29.57|70
1645790400000|2022-02-25 12:00:00|29.8|29.72|29.67|29.59|29.88|29.8|29.65|29.57|211
1645790700000|2022-02-25 12:05:00|29.71|29.63|29.56|29.48|29.76|29.68|29.53|29.45|629
1645791000000|2022-02-25 12:10:00|29.57|29.49|29.64|29.56|29.64|29.56|29.55|29.47|72
1645791300000|2022-02-25 12:15:00|29.61|29.53|29.56|29.48|29.64|29.56|29.48|29.4|199
1645791600000|2022-02-25 12:20:00|29.57|29.49|29.52|29.44|29.57|29.49|29.47|29.39|87
1645791900000|2022-02-25 12:25:00|29.51|29.43|29.54|29.46|29.57|29.49|29.39|29.31|252
1645792200000|2022-02-25 12:30:00|29.49|29.41|29.59|29.51|29.62|29.54|29.44|29.36|183
1645792500000|2022-02-25 12:35:00|29.58|29.5|29.61|29.53|29.7|29.62|29.54|29.46|168
1645792800000|2022-02-25 12:40:00|29.57|29.49|29.59|29.51|29.68|29.6|29.55|29.47|244
1645793100000|2022-02-25 12:45:00|29.62|29.54|29.64|29.56|29.69|29.61|29.59|29.51|34
1645793400000|2022-02-25 12:50:00|29.65|29.57|29.12|29.04|29.65|29.57|29.02|28.94|1028
1645793700000|2022-02-25 12:55:00|29.14|29.06|29.06|28.98|29.17|29.09|28.94|28.86|178
1645794000000|2022-02-25 13:00:00|29.09|29.01|29.28|29.2|29.32|29.24|29.06|28.98|230
1645794300000|2022-02-25 13:05:00|29.29|29.21|29.06|28.98|29.33|29.25|29.03|28.95|308
1645794600000|2022-02-25 13:10:00|29.03|28.95|28.93|28.85|29.16|29.08|28.93|28.85|311
1645794900000|2022-02-25 13:15:00|28.97|28.89|28.85|28.77|29.06|28.98|28.85|28.77|113
1645795200000|2022-02-25 13:20:00|28.83|28.75|28.82|28.74|28.9|28.82|28.75|28.67|280
1645795500000|2022-02-25 13:25:00|28.8|28.72|28.93|28.85|29.04|28.96|28.78|28.7|132
1645795800000|2022-02-25 13:30:00|28.92|28.84|28.74|28.66|29.03|28.95|28.74|28.66|197
1645796100000|2022-02-25 13:35:00|28.75|28.67|28.69|28.61|28.78|28.7|28.61|28.53|173
1645796400000|2022-02-25 13:40:00|28.64|28.56|28.87|28.79|28.97|28.89|28.57|28.49|245
1645796700000|2022-02-25 13:45:00|28.89|28.81|28.92|28.84|28.94|28.86|28.79|28.71|747
1645797000000|2022-02-25 13:50:00|28.89|28.81|28.98|28.9|28.98|28.9|28.85|28.77|321
1645797300000|2022-02-25 13:55:00|28.99|28.91|28.84|28.76|28.99|28.91|28.73|28.65|188
1645797600000|2022-02-25 14:00:00|28.85|28.77|28.84|28.76|29.02|28.94|28.76|28.68|267
1645797900000|2022-02-25 14:05:00|28.85|28.77|29.07|28.99|29.07|28.99|28.84|28.76|175
1645798200000|2022-02-25 14:10:00|29.08|29|29.02|28.94|29.12|29.04|28.98|28.9|73
1645798500000|2022-02-25 14:15:00|29.03|28.95|29.06|28.98|29.2|29.12|28.97|28.89|297
1645798800000|2022-02-25 14:20:00|29.05|28.97|28.91|28.83|29.1|29.02|28.87|28.79|280
1645799100000|2022-02-25 14:25:00|28.92|28.84|29.04|28.96|29.12|29.04|28.91|28.83|301
1645799400000|2022-02-25 14:30:00|29.03|28.95|28.95|28.87|29.17|29.09|28.9|28.82|571
1645799700000|2022-02-25 14:35:00|28.97|28.89|29.08|29|29.12|29.04|28.9|28.82|321
1645800000000|2022-02-25 14:40:00|29.09|29.01|29.23|29.15|29.26|29.18|28.9|28.82|310
1645800300000|2022-02-25 14:45:00|29.22|29.14|28.88|28.8|29.22|29.14|28.88|28.8|363
1645800600000|2022-02-25 14:50:00|28.89|28.81|29.13|29.05|29.15|29.07|28.8|28.72|493
1645800900000|2022-02-25 14:55:00|29.1|29.02|29.39|29.31|29.44|29.36|29.05|28.97|1342
1645801200000|2022-02-25 15:00:00|29.44|29.36|29.49|29.41|29.52|29.44|29.31|29.23|558
1645801500000|2022-02-25 15:05:00|29.46|29.38|29.14|29.06|29.49|29.41|29.1|29.02|257
1645801800000|2022-02-25 15:10:00|29.13|29.05|29.03|28.95|29.16|29.08|28.97|28.89|664
1645802100000|2022-02-25 15:15:00|29.05|28.97|28.95|28.87|29.13|29.05|28.9|28.82|312
1645802400000|2022-02-25 15:20:00|28.94|28.86|28.8|28.72|29.03|28.95|28.77|28.69|760
1645802700000|2022-02-25 15:25:00|28.78|28.7|28.82|28.74|28.92|28.84|28.74|28.66|427
1645803000000|2022-02-25 15:30:00|28.81|28.73|28.94|28.86|28.95|28.87|28.77|28.69|489
1645803300000|2022-02-25 15:35:00|28.97|28.89|28.96|28.88|29.07|28.99|28.89|28.81|323
1645803600000|2022-02-25 15:40:00|28.94|28.86|28.8|28.72|28.96|28.88|28.8|28.72|284
1645803900000|2022-02-25 15:45:00|28.81|28.73|28.59|28.51|28.81|28.73|28.58|28.5|237
1645804200000|2022-02-25 15:50:00|28.62|28.54|28.62|28.54|28.67|28.59|28.57|28.49|201
1645804500000|2022-02-25 15:55:00|28.61|28.53|28.55|28.47|28.61|28.53|28.41|28.33|489
1645804800000|2022-02-25 16:00:00|28.52|28.44|28.47|28.39|28.66|28.58|28.42|28.34|747
1645805100000|2022-02-25 16:05:00|28.48|28.4|28.46|28.38|28.58|28.5|28.39|28.31|503
1645805400000|2022-02-25 16:10:00|28.43|28.35|28.3|28.22|28.46|28.38|28.27|28.19|434
1645805700000|2022-02-25 16:15:00|28.33|28.25|28.27|28.19|28.44|28.36|28.25|28.17|231
1645806000000|2022-02-25 16:20:00|28.25|28.17|28.29|28.21|28.35|28.27|28.25|28.17|370
1645806300000|2022-02-25 16:25:00|28.3|28.22|28.43|28.35|28.48|28.4|28.27|28.19|859
1645806600000|2022-02-25 16:30:00|28.41|28.33|28.25|28.17|28.46|28.38|28.2|28.12|481
1645806900000|2022-02-25 16:35:00|28.24|28.16|28.34|28.26|28.41|28.33|28.2|28.12|335
1645807200000|2022-02-25 16:40:00|28.33|28.25|28.41|28.33|28.46|28.38|28.32|28.24|33
1645807500000|2022-02-25 16:45:00|28.38|28.3|28.29|28.21|28.4|28.32|28.27|28.19|114
1645807800000|2022-02-25 16:50:00|28.28|28.2|28.27|28.19|28.38|28.3|28.25|28.17|45
1645808100000|2022-02-25 16:55:00|28.28|28.2|28.24|28.16|28.31|28.23|28.19|28.11|97
1645808400000|2022-02-25 17:00:00|28.27|28.19|28.29|28.21|28.29|28.21|28.19|28.11|66
1645808700000|2022-02-25 17:05:00|28.28|28.2|28.33|28.25|28.37|28.29|28.24|28.16|25
1645809000000|2022-02-25 17:10:00|28.32|28.24|28.17|28.09|28.34|28.26|28.11|28.03|44
1645809300000|2022-02-25 17:15:00|28.18|28.1|28.12|28.04|28.18|28.1|28.07|27.99|44
1645809600000|2022-02-25 17:20:00|28.11|28.03|28.16|28.08|28.16|28.08|28.08|28|11
1645809900000|2022-02-25 17:25:00|28.17|28.09|27.91|27.83|28.17|28.09|27.9|27.82|101
1645810200000|2022-02-25 17:30:00|27.92|27.84|27.88|27.8|27.94|27.86|27.83|27.75|73
1645810500000|2022-02-25 17:35:00|27.89|27.81|27.91|27.83|27.91|27.83|27.86|27.78|10
1645810800000|2022-02-25 17:40:00|27.88|27.8|27.83|27.75|27.88|27.8|27.83|27.75|104
1645811100000|2022-02-25 17:45:00|27.84|27.76|27.96|27.88|27.96|27.88|27.83|27.75|80
1645811400000|2022-02-25 17:50:00|27.93|27.85|28.21|28.13|28.24|28.16|27.93|27.85|1293
1645811700000|2022-02-25 17:55:00|28.22|28.14|28.32|28.24|28.35|28.27|28.2|28.12|45
1645812000000|2022-02-25 18:00:00|28.29|28.21|28.29|28.21|28.32|28.24|28.17|28.09|29
1645812300000|2022-02-25 18:05:00|28.28|28.2|28.46|28.38|28.47|28.39|28.28|28.2|191
1645812600000|2022-02-25 18:10:00|28.5|28.42|28.57|28.49|28.62|28.54|28.44|28.36|314
1645812900000|2022-02-25 18:15:00|28.58|28.5|28.36|28.28|28.62|28.54|28.32|28.24|190
1645813200000|2022-02-25 18:20:00|28.33|28.25|28.32|28.24|28.37|28.29|28.26|28.18|10
1645813500000|2022-02-25 18:25:00|28.31|28.23|28.19|28.11|28.37|28.29|28.18|28.1|66
1645813800000|2022-02-25 18:30:00|28.18|28.1|28.1|28.02|28.24|28.16|28.09|28.01|27
1645814100000|2022-02-25 18:35:00|28.12|28.04|28.23|28.15|28.37|28.29|28.09|28.01|56
1645814400000|2022-02-25 18:40:00|28.18|28.1|28.18|28.1|28.26|28.18|28.18|28.1|18
1645814700000|2022-02-25 18:45:00|28.2|28.12|28.2|28.12|28.27|28.19|28.18|28.1|15
1645815000000|2022-02-25 18:50:00|28.19|28.11|28.19|28.11|28.23|28.15|28.1|28.02|81
1645815300000|2022-02-25 18:55:00|28.18|28.1|28.39|28.31|28.44|28.36|28.18|28.1|150
1645815600000|2022-02-25 19:00:00|28.37|28.29|28.22|28.14|28.48|28.4|28.15|28.07|54
1645815900000|2022-02-25 19:05:00|28.23|28.15|28.33|28.25|28.35|28.27|28.21|28.13|35
1645816200000|2022-02-25 19:10:00|28.32|28.24|28.34|28.26|28.44|28.36|28.26|28.18|19
1645816500000|2022-02-25 19:15:00|28.35|28.27|28.33|28.25|28.35|28.27|28.26|28.18|21
1645816800000|2022-02-25 19:20:00|28.34|28.26|28.17|28.09|28.34|28.26|28.16|28.08|29
1645817100000|2022-02-25 19:25:00|28.19|28.11|28.26|28.18|28.26|28.18|28.13|28.05|24
1645817400000|2022-02-25 19:30:00|28.24|28.16|28.43|28.35|28.46|28.38|28.19|28.11|27
1645817700000|2022-02-25 19:35:00|28.41|28.33|28.4|28.32|28.44|28.36|28.34|28.26|33
1645818000000|2022-02-25 19:40:00|28.41|28.33|28.43|28.35|28.48|28.4|28.31|28.23|33
1645818300000|2022-02-25 19:45:00|28.44|28.36|28.42|28.34|28.44|28.36|28.33|28.25|11
1645818600000|2022-02-25 19:50:00|28.43|28.35|28.59|28.51|28.68|28.6|28.42|28.34|39
1645818900000|2022-02-25 19:55:00|28.57|28.49|28.48|28.4|28.59|28.51|28.4|28.32|92
1645819200000|2022-02-25 20:00:00|28.47|28.39|28.58|28.5|28.66|28.58|28.45|28.37|13
1645819500000|2022-02-25 20:05:00|28.59|28.51|28.62|28.54|28.74|28.66|28.56|28.48|115
1645819800000|2022-02-25 20:10:00|28.63|28.55|28.64|28.56|28.74|28.66|28.58|28.5|97
1645820100000|2022-02-25 20:15:00|28.66|28.58|28.39|28.31|28.67|28.59|28.38|28.3|7
1645820400000|2022-02-25 20:20:00|28.41|28.33|28.33|28.25|28.46|28.38|28.3|28.22|3
1645820700000|2022-02-25 20:25:00|28.34|28.26|28.41|28.33|28.45|28.37|28.32|28.24|8
1645821000000|2022-02-25 20:30:00|28.43|28.35|28.35|28.27|28.43|28.35|28.28|28.2|30
1645821300000|2022-02-25 20:35:00|28.37|28.29|28.43|28.35|28.48|28.4|28.37|28.29|6
1645821600000|2022-02-25 20:40:00|28.44|28.36|28.36|28.28|28.58|28.5|28.31|28.23|26
1645821900000|2022-02-25 20:45:00|28.35|28.27|28.44|28.36|28.46|28.38|28.34|28.26|19
1645822200000|2022-02-25 20:50:00|28.42|28.34|28.26|28.18|28.48|28.34|28.21|28.05|62
1645822500000|2022-02-25 20:55:00|28.28|28.2|28.36|28.11|28.36|28.2|28.2|28.08|62
1645822800000|2022-02-25 21:00:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1646007300000|2022-02-28 00:15:00|31.71|31.41|31.36|31.06|32.05|31.75|31.21|30.91|149
1646007600000|2022-02-28 00:20:00|31.37|31.07|31.32|31.07|31.45|31.2|31.24|31.05|48
1646007900000|2022-02-28 00:25:00|31.35|31.1|31.26|31.01|31.5|31.31|31.21|31.01|168
1646008200000|2022-02-28 00:30:00|31.22|30.97|31.16|30.86|31.22|31.03|31.07|30.81|59
1646008500000|2022-02-28 00:35:00|31.12|30.87|31.02|30.77|31.21|30.98|30.9|30.69|301
1646008800000|2022-02-28 00:40:00|31.03|30.73|30.91|30.66|31.12|30.94|30.91|30.66|39
1646009100000|2022-02-28 00:45:00|30.93|30.68|30.88|30.63|30.93|30.68|30.76|30.6|30
1646009400000|2022-02-28 00:50:00|30.91|30.61|30.88|30.63|30.91|30.65|30.86|30.61|0
1646009700000|2022-02-28 00:55:00|30.9|30.65|30.89|30.64|30.95|30.69|30.88|30.61|0
1646010000000|2022-02-28 01:00:00|30.9|30.65|30.71|30.46|30.92|30.72|30.66|30.41|1
1646010300000|2022-02-28 01:05:00|30.7|30.45|30.53|30.23|30.7|30.45|30.51|30.22|0
1646010600000|2022-02-28 01:10:00|30.52|30.27|30.27|30.02|30.56|30.31|30.11|29.98|101
1646010900000|2022-02-28 01:15:00|30.26|30.01|30.24|29.94|30.34|30.12|30.07|29.81|4
1646011200000|2022-02-28 01:20:00|30.23|29.93|30.37|30.07|30.39|30.09|30.23|29.93|0
1646011500000|2022-02-28 01:25:00|30.34|30.04|30.33|30.08|30.43|30.16|30.21|30.04|0
1646011800000|2022-02-28 01:30:00|30.32|30.07|30.53|30.28|30.54|30.41|30.31|30.07|2
1646012100000|2022-02-28 01:35:00|30.54|30.29|30.77|30.47|30.77|30.48|30.42|30.24|6
1646012400000|2022-02-28 01:40:00|30.73|30.48|30.66|30.41|30.77|30.51|30.66|30.37|0
1646012700000|2022-02-28 01:45:00|30.67|30.37|30.66|30.41|30.77|30.48|30.66|30.37|0
1646013000000|2022-02-28 01:50:00|30.67|30.37|30.86|30.61|30.87|30.62|30.63|30.37|97
1646013300000|2022-02-28 01:55:00|30.87|30.57|31.16|30.86|31.17|30.91|30.86|30.56|5
1646013600000|2022-02-28 02:00:00|31.14|30.84|31.07|30.77|31.14|30.84|31.05|30.75|0
1646013900000|2022-02-28 02:05:00|31.06|30.76|31.01|30.71|31.07|30.77|30.98|30.68|0
1646014200000|2022-02-28 02:10:00|31|30.7|31.09|30.79|31.14|30.84|31|30.7|0
1646014500000|2022-02-28 02:15:00|31.1|30.8|31.15|30.85|31.17|30.87|31.09|30.79|0
1646014800000|2022-02-28 02:20:00|31.12|30.82|31.11|30.81|31.14|30.84|31.11|30.81|0
1646015100000|2022-02-28 02:25:00|31.12|30.82|31.22|30.92|31.22|30.92|31.12|30.82|0
1646015400000|2022-02-28 02:30:00|31.24|30.94|31.36|31.06|31.36|31.06|31.24|30.94|0
1646015700000|2022-02-28 02:35:00|31.39|31.09|31.25|30.95|31.39|31.09|31.25|30.95|4
1646016000000|2022-02-28 02:40:00|31.26|30.96|31.37|31.07|31.39|31.09|31.26|30.96|2
1646016300000|2022-02-28 02:45:00|31.4|31.1|31.56|31.26|31.63|31.45|31.36|31.06|25
1646016600000|2022-02-28 02:50:00|31.61|31.36|31.52|31.22|31.61|31.36|31.5|31.2|0
1646016900000|2022-02-28 02:55:00|31.55|31.25|31.48|31.18|31.59|31.34|31.43|31.13|0
1646017200000|2022-02-28 03:00:00|31.47|31.17|31.46|31.16|31.5|31.2|31.43|31.13|0
1646017500000|2022-02-28 03:05:00|31.47|31.17|31.56|31.26|31.57|31.27|31.47|31.17|0
1646017800000|2022-02-28 03:10:00|31.55|31.25|31.56|31.26|31.56|31.26|31.52|31.22|2
1646018100000|2022-02-28 03:15:00|31.55|31.25|31.47|31.22|31.55|31.28|31.36|31.2|0
1646018400000|2022-02-28 03:20:00|31.48|31.23|31.39|31.09|31.55|31.27|31.37|31.07|2
1646018700000|2022-02-28 03:25:00|31.41|31.11|31.47|31.17|31.48|31.18|31.41|31.11|0
1646019000000|2022-02-28 03:30:00|31.46|31.16|31.39|31.09|31.49|31.19|31.37|31.07|1
1646019300000|2022-02-28 03:35:00|31.38|31.08|31.38|31.08|31.39|31.09|31.38|31.08|0
1646019600000|2022-02-28 03:40:00|31.45|31.15|31.37|31.07|31.45|31.15|31.34|31.04|0
1646019900000|2022-02-28 03:45:00|31.38|31.08|31.39|31.09|31.42|31.12|31.38|31.08|0
1646020200000|2022-02-28 03:50:00|31.41|31.11|31.4|31.1|31.44|31.14|31.38|31.08|0
1646020500000|2022-02-28 03:55:00|31.44|31.14|31.48|31.18|31.52|31.22|31.43|31.13|0
1646020800000|2022-02-28 04:00:00|31.47|31.17|31.35|31.05|31.47|31.17|31.35|31.05|0
1646021100000|2022-02-28 04:05:00|31.37|31.07|31.13|30.83|31.37|31.07|31.09|30.8|0
1646021400000|2022-02-28 04:10:00|31.14|30.84|31|30.75|31.14|30.9|30.98|30.69|1
1646021700000|2022-02-28 04:15:00|31.14|30.84|31.19|30.89|31.19|30.89|31.14|30.84|3
1646022000000|2022-02-28 04:20:00|31.18|30.88|31.19|30.89|31.21|30.91|31.14|30.84|0
1646022300000|2022-02-28 04:25:00|31.17|30.87|31.14|30.84|31.19|30.89|31.1|30.8|0
1646022600000|2022-02-28 04:30:00|31.15|30.85|31.06|30.76|31.18|30.88|31.06|30.76|0
1646022900000|2022-02-28 04:35:00|31.05|30.75|31.05|30.75|31.09|30.79|31.01|30.71|0
1646023200000|2022-02-28 04:40:00|31.04|30.74|31.09|30.79|31.15|30.85|31.04|30.74|0
1646023500000|2022-02-28 04:45:00|31.08|30.78|31.1|30.8|31.14|30.84|31.08|30.78|0
1646023800000|2022-02-28 04:50:00|31.09|30.79|31.11|30.81|31.13|30.83|31.09|30.79|0
1646024100000|2022-02-28 04:55:00|31.13|30.83|31.11|30.81|31.19|30.89|31.11|30.81|0
1646024400000|2022-02-28 05:00:00|31.08|30.83|31.09|30.79|31.09|30.83|31.04|30.78|0
1646024700000|2022-02-28 05:05:00|31.05|30.8|31.02|30.72|31.09|30.8|30.97|30.67|1
1646025000000|2022-02-28 05:10:00|31.01|30.71|30.91|30.61|31.01|30.71|30.91|30.61|0
1646025300000|2022-02-28 05:15:00|30.87|30.57|30.89|30.59|30.9|30.6|30.86|30.56|0
1646025600000|2022-02-28 05:20:00|30.87|30.57|30.87|30.57|30.89|30.59|30.87|30.57|0
1646025900000|2022-02-28 05:25:00|30.89|30.59|30.82|30.52|30.89|30.59|30.82|30.52|0
1646026200000|2022-02-28 05:30:00|30.81|30.51|30.83|30.53|30.85|30.55|30.76|30.46|0
1646026500000|2022-02-28 05:35:00|30.81|30.51|30.89|30.59|30.89|30.59|30.81|30.51|0
1646026800000|2022-02-28 05:40:00|30.9|30.6|30.89|30.59|30.9|30.6|30.89|30.59|0
1646027100000|2022-02-28 05:45:00|30.87|30.62|30.87|30.62|30.9|30.62|30.87|30.59|0
1646027400000|2022-02-28 05:50:00|30.89|30.59|30.81|30.51|30.9|30.65|30.81|30.51|0
1646027700000|2022-02-28 05:55:00|30.8|30.5|30.68|30.38|30.81|30.51|30.67|30.37|0
1646028000000|2022-02-28 06:00:00|30.67|30.37|30.6|30.3|30.7|30.4|30.56|30.3|22
1646028300000|2022-02-28 06:05:00|30.58|30.33|30.61|30.36|30.68|30.38|30.58|30.3|1
1646028600000|2022-02-28 06:10:00|30.68|30.38|30.63|30.33|30.68|30.43|30.51|30.31|34
1646028900000|2022-02-28 06:15:00|30.6|30.35|30.66|30.36|30.66|30.38|30.59|30.29|0
1646029200000|2022-02-28 06:20:00|30.64|30.34|30.75|30.45|30.77|30.47|30.63|30.34|0
1646029500000|2022-02-28 06:25:00|30.79|30.49|30.71|30.41|30.79|30.5|30.67|30.37|0
1646029800000|2022-02-28 06:30:00|30.69|30.39|30.74|30.44|30.8|30.5|30.67|30.39|1
1646030100000|2022-02-28 06:35:00|30.73|30.43|30.68|30.38|30.76|30.46|30.67|30.37|0
1646030400000|2022-02-28 06:40:00|30.69|30.39|30.63|30.33|30.72|30.42|30.62|30.33|0
1646030700000|2022-02-28 06:45:00|30.64|30.34|30.59|30.34|30.66|30.38|30.58|30.33|0
1646031000000|2022-02-28 06:50:00|30.61|30.36|30.69|30.39|30.74|30.49|30.55|30.34|1
1646031300000|2022-02-28 06:55:00|30.71|30.41|30.72|30.47|30.81|30.59|30.67|30.41|2
1646031600000|2022-02-28 07:00:00|30.65|30.57|30.62|30.37|30.97|30.72|30.53|30.33|171
1646031900000|2022-02-28 07:05:00|30.66|30.36|30.59|30.51|30.74|30.54|30.38|30.2|72
1646032200000|2022-02-28 07:10:00|30.61|30.53|30.58|30.5|30.86|30.73|30.56|30.4|50
1646032500000|2022-02-28 07:15:00|30.61|30.53|30.66|30.58|30.8|30.65|30.49|30.41|92
1646032800000|2022-02-28 07:20:00|30.67|30.59|30.58|30.5|30.77|30.64|30.51|30.43|107
1646033100000|2022-02-28 07:25:00|30.54|30.46|30.58|30.5|30.63|30.55|30.37|30.29|79
1646033400000|2022-02-28 07:30:00|30.63|30.55|30.43|30.35|30.7|30.59|30.39|30.31|213
1646033700000|2022-02-28 07:35:00|30.41|30.33|30.37|30.29|30.44|30.36|30.22|30.14|68
1646034000000|2022-02-28 07:40:00|30.34|30.26|30.22|30.14|30.38|30.3|30.2|30.12|85
1646034300000|2022-02-28 07:45:00|30.23|30.15|30.15|30.07|30.25|30.17|29.98|29.9|190
1646034600000|2022-02-28 07:50:00|30.17|30.09|30.43|30.35|30.5|30.42|30.12|30.04|219
1646034900000|2022-02-28 07:55:00|30.42|30.34|30.37|30.29|30.48|30.4|30.25|30.17|28
1646035200000|2022-02-28 08:00:00|30.39|30.31|30.15|30.07|30.57|30.49|30.15|30.07|311
1646035500000|2022-02-28 08:05:00|30.14|30.06|30.33|30.25|30.33|30.25|30.1|30.02|93
1646035800000|2022-02-28 08:10:00|30.35|30.27|30.38|30.3|30.58|30.5|30.18|30.1|547
1646036100000|2022-02-28 08:15:00|30.35|30.27|30.44|30.36|30.45|30.37|30.24|30.16|361
1646036400000|2022-02-28 08:20:00|30.45|30.37|30.63|30.55|30.68|30.6|30.34|30.26|320
1646036700000|2022-02-28 08:25:00|30.64|30.56|30.6|30.52|30.69|30.61|30.55|30.47|255
1646037000000|2022-02-28 08:30:00|30.62|30.54|30.78|30.7|30.8|30.72|30.59|30.51|585
1646037300000|2022-02-28 08:35:00|30.77|30.69|30.98|30.9|31|30.92|30.73|30.65|437
1646037600000|2022-02-28 08:40:00|30.99|30.91|30.95|30.87|31.05|30.97|30.9|30.82|260
1646037900000|2022-02-28 08:45:00|30.97|30.89|30.99|30.91|31.07|30.99|30.87|30.79|284
1646038200000|2022-02-28 08:50:00|31|30.92|30.94|30.86|31|30.92|30.88|30.8|175
1646038500000|2022-02-28 08:55:00|30.93|30.85|30.95|30.87|30.99|30.91|30.9|30.82|506
1646038800000|2022-02-28 09:00:00|30.94|30.86|30.84|30.76|30.99|30.91|30.78|30.7|915
1646039100000|2022-02-28 09:05:00|30.82|30.74|30.43|30.35|30.84|30.76|30.34|30.26|429
1646039400000|2022-02-28 09:10:00|30.41|30.33|30.59|30.51|30.63|30.55|30.35|30.27|372
1646039700000|2022-02-28 09:15:00|30.58|30.5|30.75|30.67|30.75|30.67|30.58|30.5|96
1646040000000|2022-02-28 09:20:00|30.74|30.66|30.85|30.77|30.9|30.82|30.68|30.6|246
1646040300000|2022-02-28 09:25:00|30.86|30.78|30.93|30.85|30.98|30.9|30.8|30.72|41
1646040600000|2022-02-28 09:30:00|30.91|30.83|31|30.92|31.13|31.05|30.89|30.81|115
1646040900000|2022-02-28 09:35:00|31.01|30.93|31.04|30.96|31.14|31.06|30.99|30.91|147
1646041200000|2022-02-28 09:40:00|31.05|30.97|30.8|30.72|31.1|31.02|30.77|30.69|189
1646041500000|2022-02-28 09:45:00|30.82|30.74|30.86|30.78|30.9|30.82|30.74|30.66|136
1646041800000|2022-02-28 09:50:00|30.87|30.79|30.8|30.72|30.91|30.83|30.72|30.64|23
1646042100000|2022-02-28 09:55:00|30.79|30.71|30.72|30.64|30.82|30.74|30.67|30.59|145
1646042400000|2022-02-28 10:00:00|30.75|30.67|30.86|30.78|30.87|30.79|30.7|30.62|170
1646042700000|2022-02-28 10:05:00|30.87|30.79|30.95|30.87|30.96|30.88|30.82|30.74|11
1646043000000|2022-02-28 10:10:00|30.96|30.88|31.01|30.93|31.07|30.99|30.95|30.87|147
1646043300000|2022-02-28 10:15:00|31.02|30.94|31|30.92|31.02|30.94|30.92|30.84|78
1646043600000|2022-02-28 10:20:00|31.01|30.93|31.01|30.93|31.07|30.99|30.99|30.91|25
1646043900000|2022-02-28 10:25:00|31.05|30.97|31.2|31.12|31.2|31.12|31.02|30.94|131
1646044200000|2022-02-28 10:30:00|31.21|31.13|31.2|31.12|31.37|31.29|31.17|31.09|434
1646044500000|2022-02-28 10:35:00|31.21|31.13|31.2|31.12|31.32|31.24|31.16|31.08|90
1646044800000|2022-02-28 10:40:00|31.21|31.13|31.1|31.02|31.32|31.24|31.08|31|166
1646045100000|2022-02-28 10:45:00|31.11|31.03|30.9|30.82|31.11|31.03|30.85|30.77|171
1646045400000|2022-02-28 10:50:00|30.88|30.8|30.82|30.74|30.95|30.87|30.8|30.72|66
1646045700000|2022-02-28 10:55:00|30.81|30.73|30.77|30.69|30.88|30.8|30.74|30.66|183
1646046000000|2022-02-28 11:00:00|30.78|30.7|30.76|30.68|30.82|30.74|30.59|30.51|390
1646046300000|2022-02-28 11:05:00|30.74|30.66|30.77|30.69|30.86|30.78|30.68|30.6|74
1646046600000|2022-02-28 11:10:00|30.78|30.7|30.84|30.76|30.86|30.78|30.68|30.6|216
1646046900000|2022-02-28 11:15:00|30.81|30.73|31.02|30.94|31.04|30.96|30.81|30.73|121
1646047200000|2022-02-28 11:20:00|31.01|30.93|30.93|30.85|31.04|30.96|30.92|30.84|147
1646047500000|2022-02-28 11:25:00|30.94|30.86|31.09|31.01|31.11|31.03|30.89|30.81|205
1646047800000|2022-02-28 11:30:00|31.11|31.03|31.02|30.94|31.14|31.06|31.02|30.94|332
1646048100000|2022-02-28 11:35:00|31|30.92|30.97|30.89|31.07|30.99|30.89|30.81|303
1646048400000|2022-02-28 11:40:00|31|30.92|31.04|30.96|31.1|31.02|30.99|30.91|171
1646048700000|2022-02-28 11:45:00|31.02|30.94|31.03|30.95|31.1|31.02|31.02|30.94|72
1646049000000|2022-02-28 11:50:00|31.04|30.96|31.05|30.97|31.12|31.04|30.95|30.87|208
1646049300000|2022-02-28 11:55:00|31.04|30.96|31.07|30.99|31.07|30.99|30.92|30.84|203
1646049600000|2022-02-28 12:00:00|31.05|30.97|30.85|30.77|31.05|30.97|30.82|30.74|183
1646049900000|2022-02-28 12:05:00|30.84|30.76|30.85|30.77|30.87|30.79|30.79|30.71|198
1646050200000|2022-02-28 12:10:00|30.84|30.76|30.7|30.62|30.89|30.81|30.68|30.6|215
1646050500000|2022-02-28 12:15:00|30.74|30.66|30.61|30.53|30.79|30.71|30.61|30.53|477
1646050800000|2022-02-28 12:20:00|30.6|30.52|30.41|30.33|30.61|30.53|30.39|30.31|746
1646051100000|2022-02-28 12:25:00|30.43|30.35|30.49|30.41|30.54|30.46|30.36|30.28|278
1646051400000|2022-02-28 12:30:00|30.51|30.43|30.49|30.41|30.53|30.45|30.41|30.33|149
1646051700000|2022-02-28 12:35:00|30.5|30.42|30.5|30.42|30.55|30.47|30.45|30.37|120
1646052000000|2022-02-28 12:40:00|30.51|30.43|30.46|30.38|30.56|30.48|30.39|30.31|239
1646052300000|2022-02-28 12:45:00|30.45|30.37|30.31|30.23|30.5|30.42|30.31|30.23|174
1646052600000|2022-02-28 12:50:00|30.3|30.22|30.25|30.17|30.37|30.29|30.21|30.13|272
1646052900000|2022-02-28 12:55:00|30.26|30.18|30.49|30.41|30.61|30.53|30.26|30.18|338
1646053200000|2022-02-28 13:00:00|30.52|30.44|30.52|30.44|30.74|30.66|30.46|30.38|461
1646053500000|2022-02-28 13:05:00|30.54|30.46|30.56|30.48|30.61|30.53|30.44|30.36|168
1646053800000|2022-02-28 13:10:00|30.54|30.46|30.74|30.66|30.74|30.66|30.52|30.44|222
1646054100000|2022-02-28 13:15:00|30.72|30.64|30.59|30.51|30.75|30.67|30.56|30.48|308
1646054400000|2022-02-28 13:20:00|30.57|30.49|30.64|30.56|30.64|30.56|30.51|30.43|195
1646054700000|2022-02-28 13:25:00|30.61|30.53|30.61|30.53|30.72|30.64|30.59|30.51|121
1646055000000|2022-02-28 13:30:00|30.62|30.54|30.83|30.75|30.87|30.79|30.56|30.48|467
1646055300000|2022-02-28 13:35:00|30.81|30.73|30.98|30.9|31.03|30.95|30.81|30.73|553
1646055600000|2022-02-28 13:40:00|31.03|30.95|31.03|30.95|31.16|31.08|30.92|30.84|290
1646055900000|2022-02-28 13:45:00|31.01|30.93|30.86|30.78|31.05|30.97|30.86|30.78|205
1646056200000|2022-02-28 13:50:00|30.85|30.77|30.83|30.75|30.88|30.8|30.66|30.58|92
1646056500000|2022-02-28 13:55:00|30.82|30.74|30.83|30.75|30.91|30.83|30.78|30.7|237
1646056800000|2022-02-28 14:00:00|30.85|30.77|30.71|30.63|30.91|30.83|30.71|30.63|125
1646057100000|2022-02-28 14:05:00|30.72|30.64|30.67|30.59|30.77|30.69|30.66|30.58|105
1646057400000|2022-02-28 14:10:00|30.66|30.58|30.6|30.52|30.68|30.6|30.53|30.45|247
1646057700000|2022-02-28 14:15:00|30.58|30.5|30.57|30.49|30.61|30.53|30.48|30.4|393
1646058000000|2022-02-28 14:20:00|30.56|30.48|30.66|30.58|30.66|30.58|30.51|30.43|74
1646058300000|2022-02-28 14:25:00|30.64|30.56|30.64|30.56|30.73|30.65|30.58|30.5|225
1646058600000|2022-02-28 14:30:00|30.66|30.58|30.56|30.48|30.68|30.6|30.31|30.23|633
1646058900000|2022-02-28 14:35:00|30.53|30.45|30.51|30.43|30.63|30.55|30.36|30.28|697
1646059200000|2022-02-28 14:40:00|30.53|30.45|30.53|30.45|30.77|30.69|30.51|30.43|512
1646059500000|2022-02-28 14:45:00|30.54|30.46|30.53|30.45|30.73|30.65|30.48|30.4|339
1646059800000|2022-02-28 14:50:00|30.52|30.44|30.34|30.26|30.56|30.48|30.26|30.18|838
1646060100000|2022-02-28 14:55:00|30.33|30.25|30.12|30.04|30.38|30.3|30.11|30.03|332
1646060400000|2022-02-28 15:00:00|30.11|30.03|30.31|30.23|30.33|30.25|30.04|29.96|251
1646060700000|2022-02-28 15:05:00|30.29|30.21|30.34|30.26|30.42|30.34|30.21|30.13|298
1646061000000|2022-02-28 15:10:00|30.36|30.28|30.44|30.36|30.53|30.45|30.32|30.24|301
1646061300000|2022-02-28 15:15:00|30.47|30.39|30.44|30.36|30.55|30.47|30.35|30.27|428
1646061600000|2022-02-28 15:20:00|30.43|30.35|30.18|30.1|30.43|30.35|30.13|30.05|1487
1646061900000|2022-02-28 15:25:00|30.2|30.12|30.15|30.07|30.3|30.22|30.03|29.95|202
1646062200000|2022-02-28 15:30:00|30.14|30.06|29.99|29.91|30.15|30.07|29.86|29.78|577
1646062500000|2022-02-28 15:35:00|29.98|29.9|29.77|29.69|30|29.92|29.73|29.65|532
1646062800000|2022-02-28 15:40:00|29.76|29.68|29.73|29.65|29.83|29.75|29.68|29.6|641
1646063100000|2022-02-28 15:45:00|29.71|29.63|29.79|29.71|29.8|29.72|29.6|29.52|287
1646063400000|2022-02-28 15:50:00|29.78|29.7|29.75|29.67|29.85|29.77|29.68|29.6|429
1646063700000|2022-02-28 15:55:00|29.77|29.69|29.63|29.55|29.77|29.69|29.63|29.55|796
1646064000000|2022-02-28 16:00:00|29.62|29.54|29.58|29.5|29.68|29.6|29.51|29.43|429
1646064300000|2022-02-28 16:05:00|29.61|29.53|29.72|29.64|29.73|29.65|29.58|29.5|287
1646064600000|2022-02-28 16:10:00|29.71|29.63|29.82|29.74|29.89|29.81|29.67|29.59|546
1646064900000|2022-02-28 16:15:00|29.8|29.72|29.6|29.52|29.8|29.72|29.54|29.46|413
1646065200000|2022-02-28 16:20:00|29.62|29.54|29.38|29.3|29.62|29.54|29.35|29.27|705
1646065500000|2022-02-28 16:25:00|29.42|29.34|29.35|29.27|29.43|29.35|29.18|29.1|1244
1646065800000|2022-02-28 16:30:00|29.37|29.29|29.52|29.44|29.52|29.44|29.28|29.2|414
1646066100000|2022-02-28 16:35:00|29.48|29.4|29.58|29.5|29.63|29.55|29.43|29.35|223
1646066400000|2022-02-28 16:40:00|29.54|29.46|29.62|29.54|29.68|29.6|29.5|29.42|179
1646066700000|2022-02-28 16:45:00|29.59|29.51|29.79|29.71|29.85|29.77|29.56|29.48|115
1646067000000|2022-02-28 16:50:00|29.78|29.7|29.65|29.57|29.83|29.75|29.65|29.57|67
1646067300000|2022-02-28 16:55:00|29.66|29.58|29.58|29.5|29.68|29.6|29.5|29.42|84
1646067600000|2022-02-28 17:00:00|29.59|29.51|29.65|29.57|29.68|29.6|29.48|29.4|51
1646067900000|2022-02-28 17:05:00|29.64|29.56|30.03|29.95|30.03|29.95|29.63|29.55|42
1646068200000|2022-02-28 17:10:00|30.05|29.97|30.11|30.03|30.2|30.12|30.03|29.95|41
1646068500000|2022-02-28 17:15:00|30.13|30.05|30.14|30.06|30.29|30.21|30.09|30.01|29
1646068800000|2022-02-28 17:20:00|30.15|30.07|30.3|30.22|30.35|30.27|30.05|29.97|44
1646069100000|2022-02-28 17:25:00|30.29|30.21|30.29|30.21|30.35|30.27|30.21|30.13|28
1646069400000|2022-02-28 17:30:00|30.3|30.22|30.4|30.32|30.46|30.38|30.21|30.13|45
1646069700000|2022-02-28 17:35:00|30.39|30.31|30.54|30.46|30.56|30.48|30.36|30.28|54
1646070000000|2022-02-28 17:40:00|30.52|30.44|30.64|30.56|30.65|30.57|30.49|30.41|102
1646070300000|2022-02-28 17:45:00|30.65|30.57|30.56|30.48|30.73|30.65|30.56|30.48|22
1646070600000|2022-02-28 17:50:00|30.52|30.44|30.6|30.52|30.71|30.63|30.51|30.43|29
1646070900000|2022-02-28 17:55:00|30.62|30.54|30.45|30.37|30.7|30.62|30.45|30.37|14
1646071200000|2022-02-28 18:00:00|30.47|30.39|30.32|30.24|30.5|30.42|30.24|30.16|66
1646071500000|2022-02-28 18:05:00|30.3|30.22|30.15|30.07|30.37|30.29|30.09|30.01|98
1646071800000|2022-02-28 18:10:00|30.16|30.08|30.18|30.1|30.22|30.14|30.07|29.99|153
1646072100000|2022-02-28 18:15:00|30.17|30.09|30.46|30.38|30.5|30.42|30.15|30.07|60
1646072400000|2022-02-28 18:20:00|30.47|30.39|30.6|30.52|30.66|30.58|30.45|30.37|27
1646072700000|2022-02-28 18:25:00|30.62|30.54|30.41|30.33|30.62|30.54|30.36|30.28|63
1646073000000|2022-02-28 18:30:00|30.43|30.35|30.48|30.4|30.56|30.48|30.3|30.22|40
1646073300000|2022-02-28 18:35:00|30.49|30.41|30.51|30.43|30.54|30.46|30.37|30.29|202
1646073600000|2022-02-28 18:40:00|30.49|30.41|30.49|30.41|30.58|30.5|30.35|30.27|129
1646073900000|2022-02-28 18:45:00|30.51|30.43|30.38|30.3|30.64|30.56|30.37|30.29|32
1646074200000|2022-02-28 18:50:00|30.36|30.28|30.26|30.18|30.37|30.29|30.15|30.07|39
1646074500000|2022-02-28 18:55:00|30.24|30.16|30.28|30.2|30.32|30.24|30.18|30.1|4
1646074800000|2022-02-28 19:00:00|30.29|30.21|30.75|30.67|30.75|30.67|30.29|30.21|49
1646075100000|2022-02-28 19:05:00|30.72|30.64|30.94|30.86|30.98|30.9|30.7|30.62|35
1646075400000|2022-02-28 19:10:00|30.95|30.87|30.8|30.72|30.99|30.91|30.8|30.72|42
1646075700000|2022-02-28 19:15:00|30.81|30.73|30.75|30.67|30.93|30.85|30.67|30.59|23
1646076000000|2022-02-28 19:20:00|30.74|30.66|30.98|30.9|30.98|30.9|30.74|30.66|19
1646076300000|2022-02-28 19:25:00|30.95|30.87|30.89|30.81|30.98|30.9|30.79|30.71|25
1646076600000|2022-02-28 19:30:00|30.87|30.79|30.86|30.78|30.97|30.89|30.75|30.67|22
1646076900000|2022-02-28 19:35:00|30.87|30.79|30.91|30.83|30.95|30.87|30.68|30.6|21
1646077200000|2022-02-28 19:40:00|30.92|30.84|30.54|30.46|30.92|30.84|30.49|30.41|46
1646077500000|2022-02-28 19:45:00|30.53|30.45|30.55|30.47|30.64|30.56|30.49|30.41|16
1646077800000|2022-02-28 19:50:00|30.54|30.46|30.54|30.46|30.68|30.6|30.53|30.45|8
1646078100000|2022-02-28 19:55:00|30.53|30.45|30.46|30.38|30.54|30.46|30.38|30.3|33
1646078400000|2022-02-28 20:00:00|30.48|30.4|30.56|30.48|30.6|30.52|30.45|30.37|139
1646078700000|2022-02-28 20:05:00|30.58|30.5|30.63|30.55|30.8|30.72|30.58|30.43|13
1646079000000|2022-02-28 20:10:00|30.61|30.53|30.73|30.65|30.76|30.68|30.61|30.53|6
1646079300000|2022-02-28 20:15:00|30.7|30.62|30.49|30.41|30.7|30.62|30.46|30.38|4
1646079600000|2022-02-28 20:20:00|30.48|30.4|30.29|30.21|30.48|30.4|30.23|30.15|22
1646079900000|2022-02-28 20:25:00|30.31|30.23|30.31|30.23|30.41|30.33|30.25|30.17|19
1646080200000|2022-02-28 20:30:00|30.33|30.25|30.54|30.46|30.54|30.46|30.31|30.23|13
1646080500000|2022-02-28 20:35:00|30.56|30.48|30.66|30.58|30.71|30.63|30.55|30.47|17
1646080800000|2022-02-28 20:40:00|30.65|30.57|30.3|30.22|30.65|30.57|30.27|30.19|8
1646081100000|2022-02-28 20:45:00|30.29|30.21|30.05|29.97|30.29|30.21|30.03|29.95|82
1646081400000|2022-02-28 20:50:00|30.06|29.98|30.13|30.05|30.35|30.24|29.86|29.78|83
1646081700000|2022-02-28 20:55:00|30.2|29.95|30.16|29.86|30.3|30.02|30.08|29.81|10
1646093700000|2022-03-01 00:15:00|30.04|29.74|30.03|29.73|30.34|30.04|29.93|29.63|0
1646094000000|2022-03-01 00:20:00|29.97|29.67|29.95|29.65|30.03|29.73|29.95|29.65|0
1646094300000|2022-03-01 00:25:00|29.96|29.66|30.03|29.73|30.03|29.73|29.9|29.6|0
1646094600000|2022-03-01 00:30:00|30.01|29.71|30.02|29.72|30.07|29.77|29.98|29.68|0
1646094900000|2022-03-01 00:35:00|30.01|29.71|30.03|29.73|30.07|29.77|30|29.7|0
1646095200000|2022-03-01 00:40:00|30.04|29.74|30.04|29.74|30.04|29.74|30.01|29.71|0
1646095500000|2022-03-01 00:45:00|30.01|29.71|30.2|29.9|30.2|29.9|30.01|29.71|0
1646095800000|2022-03-01 00:50:00|30.19|29.89|30.16|29.86|30.19|29.89|30.11|29.81|0
1646096100000|2022-03-01 00:55:00|30.17|29.87|30.16|29.86|30.17|29.87|30.14|29.84|0
1646096400000|2022-03-01 01:00:00|30.17|29.87|30.14|29.84|30.17|29.87|30.08|29.78|0
1646096700000|2022-03-01 01:05:00|30.16|29.86|30.08|29.78|30.16|29.86|30.08|29.78|0
1646097000000|2022-03-01 01:10:00|30.09|29.79|30.09|29.79|30.16|29.86|30.08|29.78|0
1646097300000|2022-03-01 01:15:00|30.11|29.81|30.14|29.84|30.17|29.87|30.11|29.81|0
1646097600000|2022-03-01 01:20:00|30.13|29.83|30.07|29.77|30.13|29.83|30.07|29.77|0
1646097900000|2022-03-01 01:25:00|30.08|29.78|30.08|29.78|30.13|29.83|30.08|29.78|0
1646098200000|2022-03-01 01:30:00|30.07|29.77|30.05|29.75|30.09|29.79|30.05|29.75|0
1646098500000|2022-03-01 01:35:00|30.06|29.76|30.03|29.73|30.06|29.76|30.03|29.73|0
1646098800000|2022-03-01 01:40:00|30.02|29.72|30.02|29.72|30.06|29.76|30|29.7|0
1646099100000|2022-03-01 01:45:00|30.03|29.73|30.08|29.78|30.08|29.78|30.03|29.73|0
1646099400000|2022-03-01 01:50:00|30.1|29.8|30.09|29.79|30.1|29.8|30.07|29.77|0
1646099700000|2022-03-01 01:55:00|30.1|29.8|30.1|29.8|30.1|29.8|30.09|29.79|0
1646100000000|2022-03-01 02:00:00|30.09|29.79|30.11|29.81|30.11|29.81|30.08|29.78|1
1646100300000|2022-03-01 02:05:00|30.08|29.78|30.12|29.82|30.12|29.82|30.08|29.78|0
1646100600000|2022-03-01 02:10:00|30.15|29.85|30.15|29.9|30.19|29.92|29.96|29.81|1
1646100900000|2022-03-01 02:15:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|1
1646101200000|2022-03-01 02:20:00|30.12|29.82|30.19|29.89|30.2|29.9|30.12|29.82|0
1646101500000|2022-03-01 02:25:00|30.13|29.83|30.18|29.93|30.22|29.94|30.13|29.83|0
1646101800000|2022-03-01 02:30:00|30.19|29.89|30.19|29.94|30.19|29.94|30.16|29.86|1
1646102100000|2022-03-01 02:35:00|30.18|29.93|30.31|30.01|30.33|30.18|30.17|29.92|18
1646102400000|2022-03-01 02:40:00|30.32|30.02|30.23|29.93|30.33|30.03|30.13|29.83|0
1646102700000|2022-03-01 02:45:00|30.21|29.91|30.2|29.9|30.21|29.91|30.12|29.82|0
1646103000000|2022-03-01 02:50:00|30.19|29.89|30.13|29.83|30.21|29.91|30.07|29.77|0
1646103300000|2022-03-01 02:55:00|30.12|29.82|30.13|29.83|30.13|29.83|30.07|29.77|0
1646103600000|2022-03-01 03:00:00|30.12|29.82|30.12|29.82|30.19|29.89|30.03|29.73|1
1646103900000|2022-03-01 03:05:00|30.11|29.81|30.19|29.89|30.34|30.04|30.05|29.75|4
1646104200000|2022-03-01 03:10:00|30.16|29.86|30.22|29.92|30.22|29.92|30.09|29.79|0
1646104500000|2022-03-01 03:15:00|30.24|29.94|30.22|29.92|30.24|29.94|30.22|29.92|0
1646104800000|2022-03-01 03:20:00|30.09|29.79|30.25|29.95|30.26|29.96|29.97|29.79|1
1646105100000|2022-03-01 03:25:00|30.23|29.93|30.2|29.9|30.23|29.93|30.1|29.8|1
1646105400000|2022-03-01 03:30:00|30.19|29.89|30.18|29.88|30.19|29.89|30.08|29.78|0
1646105700000|2022-03-01 03:35:00|30.17|29.87|30.15|29.85|30.17|29.87|30.08|29.78|0
1646106000000|2022-03-01 03:40:00|30.01|29.76|30.18|29.88|30.32|30.02|30.01|29.76|1
1646106300000|2022-03-01 03:45:00|30.16|29.86|30.21|29.91|30.21|29.91|30.12|29.82|0
1646106600000|2022-03-01 03:50:00|30.2|29.9|30.16|29.86|30.2|29.9|30.09|29.79|1
1646106900000|2022-03-01 03:55:00|30.15|29.85|30.22|29.92|30.22|29.92|29.96|29.66|2
1646107200000|2022-03-01 04:00:00|30.14|29.84|30.1|29.8|30.14|29.84|30.04|29.74|0
1646107500000|2022-03-01 04:05:00|30.05|29.75|30.12|29.82|30.14|29.84|30.04|29.74|1
1646107800000|2022-03-01 04:10:00|30.11|29.81|30.11|29.81|30.15|29.85|30.08|29.78|0
1646108100000|2022-03-01 04:15:00|30.09|29.79|30.11|29.81|30.11|29.81|30.09|29.79|1
1646108400000|2022-03-01 04:20:00|30.08|29.78|30.11|29.81|30.11|29.81|30.08|29.78|0
1646108700000|2022-03-01 04:25:00|30.09|29.79|30.09|29.79|30.1|29.8|29.88|29.79|1
1646109000000|2022-03-01 04:30:00|30.1|29.8|30.07|29.77|30.1|29.8|30.05|29.75|0
1646109300000|2022-03-01 04:35:00|30.08|29.78|30.1|29.8|30.1|29.8|30.06|29.76|1
1646109600000|2022-03-01 04:40:00|30.11|29.81|30.1|29.8|30.11|29.81|30.1|29.8|0
1646109900000|2022-03-01 04:45:00|30.08|29.78|30.06|29.76|30.08|29.79|29.87|29.68|1
1646110200000|2022-03-01 04:50:00|30.07|29.77|30.07|29.77|30.07|29.77|30.06|29.76|0
1646110500000|2022-03-01 04:55:00|30.06|29.76|30.05|29.75|30.06|29.79|29.87|29.68|1
1646110800000|2022-03-01 05:00:00|30.06|29.76|30.09|29.79|30.09|29.79|30.05|29.75|0
1646111100000|2022-03-01 05:05:00|30.07|29.77|30.07|29.77|30.1|29.8|30.04|29.74|1
1646111700000|2022-03-01 05:15:00|29.89|29.81|30.24|29.94|30.24|29.94|29.89|29.8|3
1646112000000|2022-03-01 05:20:00|30.21|29.91|30.23|29.93|30.23|29.93|30.2|29.9|0
1646112300000|2022-03-01 05:25:00|30.21|29.91|30.15|29.85|30.23|29.93|30.15|29.85|0
1646112600000|2022-03-01 05:30:00|30.14|29.84|30.14|29.84|30.14|29.84|30.13|29.83|0
1646112900000|2022-03-01 05:35:00|30.13|29.83|30.13|29.83|30.14|29.84|30.12|29.82|1
1646113200000|2022-03-01 05:40:00|30.12|29.82|30.09|29.79|30.13|29.83|30.09|29.79|0
1646113500000|2022-03-01 05:45:00|30.08|29.78|30.09|29.79|30.14|29.84|29.89|29.78|1
1646113800000|2022-03-01 05:50:00|30.08|29.78|30.14|29.84|30.14|29.84|30.08|29.78|1
1646114100000|2022-03-01 05:55:00|30.1|29.8|30.11|29.81|30.12|29.82|30.09|29.79|0
1646114400000|2022-03-01 06:00:00|30.09|29.79|30.09|29.79|30.11|29.81|30.08|29.78|0
1646114700000|2022-03-01 06:05:00|30.05|29.75|30.05|29.75|30.05|29.76|29.84|29.65|1
1646115000000|2022-03-01 06:10:00|30.08|29.78|30.04|29.74|30.08|29.78|30.04|29.74|0
1646115300000|2022-03-01 06:15:00|30.03|29.73|30.05|29.75|30.07|29.78|29.86|29.73|1
1646115600000|2022-03-01 06:20:00|30.04|29.74|30.07|29.77|30.07|29.77|30.04|29.74|0
1646115900000|2022-03-01 06:25:00|30.06|29.76|29.96|29.71|30.07|29.8|29.88|29.69|1
1646116200000|2022-03-01 06:30:00|29.97|29.72|29.97|29.72|29.97|29.72|29.96|29.71|0
1646116500000|2022-03-01 06:35:00|29.94|29.69|29.84|29.76|29.94|29.76|29.84|29.68|0
1646116800000|2022-03-01 06:40:00|29.82|29.74|29.85|29.6|29.87|29.74|29.82|29.59|1
1646117100000|2022-03-01 06:45:00|29.84|29.59|29.92|29.62|29.94|29.67|29.82|29.57|2
1646117400000|2022-03-01 06:50:00|29.93|29.63|29.92|29.62|29.93|29.63|29.92|29.62|0
1646117700000|2022-03-01 06:55:00|29.93|29.63|29.92|29.62|29.93|29.71|29.79|29.61|1
1646118000000|2022-03-01 07:00:00|29.85|29.6|29.9|29.65|29.99|29.77|29.75|29.53|65
1646118300000|2022-03-01 07:05:00|29.89|29.64|29.54|29.46|29.89|29.67|29.41|29.24|83
1646118600000|2022-03-01 07:10:00|29.51|29.43|29.55|29.47|29.7|29.57|29.46|29.38|129
1646118900000|2022-03-01 07:15:00|29.56|29.48|29.52|29.44|29.56|29.48|29.41|29.33|23
1646119200000|2022-03-01 07:20:00|29.54|29.46|29.54|29.46|29.57|29.49|29.44|29.36|38
1646119500000|2022-03-01 07:25:00|29.52|29.44|29.62|29.54|29.65|29.57|29.46|29.38|3
1646119800000|2022-03-01 07:30:00|29.63|29.55|29.68|29.6|29.78|29.7|29.61|29.53|37
1646120100000|2022-03-01 07:35:00|29.7|29.62|29.6|29.52|29.73|29.65|29.58|29.5|114
1646120400000|2022-03-01 07:40:00|29.61|29.53|29.63|29.55|29.66|29.58|29.57|29.49|3
1646120700000|2022-03-01 07:45:00|29.61|29.53|29.66|29.58|29.68|29.6|29.61|29.53|93
1646121000000|2022-03-01 07:50:00|29.65|29.57|29.7|29.62|29.71|29.63|29.54|29.46|167
1646121300000|2022-03-01 07:55:00|29.67|29.59|29.7|29.62|29.85|29.77|29.67|29.59|85
1646121600000|2022-03-01 08:00:00|29.71|29.63|29.53|29.45|29.87|29.79|29.49|29.41|652
1646121900000|2022-03-01 08:05:00|29.54|29.46|29.45|29.37|29.57|29.49|29.36|29.28|643
1646122200000|2022-03-01 08:10:00|29.46|29.38|29.43|29.35|29.51|29.43|29.36|29.28|465
1646122500000|2022-03-01 08:15:00|29.42|29.34|29.55|29.47|29.6|29.52|29.42|29.34|265
1646122800000|2022-03-01 08:20:00|29.54|29.46|29.8|29.72|29.9|29.82|29.47|29.39|259
1646123100000|2022-03-01 08:25:00|29.81|29.73|29.79|29.71|30.01|29.93|29.74|29.66|403
1646123400000|2022-03-01 08:30:00|29.8|29.72|29.59|29.51|29.89|29.81|29.58|29.5|291
1646123700000|2022-03-01 08:35:00|29.56|29.48|29.66|29.58|29.71|29.63|29.47|29.39|513
1646124000000|2022-03-01 08:40:00|29.64|29.56|29.74|29.66|29.8|29.72|29.56|29.48|95
1646124300000|2022-03-01 08:45:00|29.76|29.68|29.86|29.78|29.89|29.81|29.64|29.56|116
1646124600000|2022-03-01 08:50:00|29.87|29.79|30.01|29.93|30.06|29.98|29.86|29.78|294
1646124900000|2022-03-01 08:55:00|30.02|29.94|29.93|29.85|30.04|29.96|29.9|29.82|98
1646125200000|2022-03-01 09:00:00|29.97|29.89|29.84|29.76|30|29.92|29.81|29.73|111
1646125500000|2022-03-01 09:05:00|29.81|29.73|30.11|30.03|30.21|30.13|29.81|29.73|93
1646125800000|2022-03-01 09:10:00|30.12|30.04|30.2|30.12|30.25|30.17|30.11|30.03|72
1646126100000|2022-03-01 09:15:00|30.25|30.17|30.26|30.18|30.31|30.23|30.13|30.05|86
1646126400000|2022-03-01 09:20:00|30.25|30.17|30.6|30.52|30.67|30.59|30.24|30.16|389
1646126700000|2022-03-01 09:25:00|30.58|30.5|30.65|30.57|30.74|30.66|30.55|30.47|528
1646127000000|2022-03-01 09:30:00|30.66|30.58|30.47|30.39|30.72|30.64|30.42|30.34|106
1646127300000|2022-03-01 09:35:00|30.45|30.37|30.6|30.52|30.65|30.57|30.42|30.34|186
1646127600000|2022-03-01 09:40:00|30.58|30.5|30.8|30.72|30.87|30.79|30.55|30.47|174
1646127900000|2022-03-01 09:45:00|30.79|30.71|30.69|30.61|30.81|30.73|30.67|30.59|119
1646128200000|2022-03-01 09:50:00|30.72|30.64|30.96|30.88|31.04|30.96|30.69|30.61|268
1646128500000|2022-03-01 09:55:00|30.99|30.91|30.86|30.78|31.01|30.93|30.79|30.71|30
1646128800000|2022-03-01 10:00:00|30.85|30.77|30.99|30.91|31.04|30.96|30.84|30.76|101
1646129100000|2022-03-01 10:05:00|30.96|30.88|31.13|31.05|31.18|31.1|30.96|30.88|212
1646129400000|2022-03-01 10:10:00|31.11|31.03|31.11|31.03|31.18|31.1|31.06|30.98|144
1646129700000|2022-03-01 10:15:00|31.09|31.01|30.99|30.91|31.11|31.03|30.95|30.87|355
1646130000000|2022-03-01 10:20:00|30.97|30.89|31.13|31.05|31.16|31.08|30.96|30.88|239
1646130300000|2022-03-01 10:25:00|31.11|31.03|31.16|31.08|31.21|31.13|31.06|30.98|221
1646130600000|2022-03-01 10:30:00|31.18|31.1|31.5|31.42|31.5|31.42|31.18|31.1|555
1646130900000|2022-03-01 10:35:00|31.48|31.4|31.47|31.39|31.6|31.52|31.45|31.37|288
1646131200000|2022-03-01 10:40:00|31.49|31.41|31.17|31.09|31.51|31.43|31.13|31.05|215
1646131500000|2022-03-01 10:45:00|31.18|31.1|31.11|31.03|31.25|31.17|31.05|30.97|171
1646131800000|2022-03-01 10:50:00|31.12|31.04|31.08|31|31.16|31.08|30.98|30.9|220
1646132100000|2022-03-01 10:55:00|31.09|31.01|31.03|30.95|31.14|31.06|31|30.92|140
1646132400000|2022-03-01 11:00:00|31.04|30.96|31.15|31.07|31.2|31.12|31.04|30.96|227
1646132700000|2022-03-01 11:05:00|31.14|31.06|31.25|31.17|31.25|31.17|31.1|31.02|452
1646133000000|2022-03-01 11:10:00|31.22|31.14|31.27|31.19|31.35|31.27|31.2|31.12|205
1646133300000|2022-03-01 11:15:00|31.3|31.22|31.27|31.19|31.36|31.28|31.22|31.14|324
1646133600000|2022-03-01 11:20:00|31.25|31.17|31.33|31.25|31.34|31.26|31.18|31.1|282
1646133900000|2022-03-01 11:25:00|31.34|31.26|31.35|31.27|31.37|31.29|31.18|31.1|278
1646134200000|2022-03-01 11:30:00|31.31|31.23|31.3|31.22|31.42|31.34|31.22|31.14|290
1646134500000|2022-03-01 11:35:00|31.32|31.24|31.37|31.29|31.4|31.32|31.3|31.22|88
1646134800000|2022-03-01 11:40:00|31.36|31.28|31.52|31.44|31.52|31.44|31.32|31.24|174
1646135100000|2022-03-01 11:45:00|31.51|31.43|31.57|31.49|31.59|31.51|31.45|31.37|369
1646135400000|2022-03-01 11:50:00|31.55|31.47|31.78|31.7|31.79|31.71|31.54|31.46|318
1646135700000|2022-03-01 11:55:00|31.79|31.71|31.73|31.65|31.89|31.81|31.73|31.65|629
1646136000000|2022-03-01 12:00:00|31.72|31.64|31.57|31.49|31.75|31.67|31.55|31.47|171
1646136300000|2022-03-01 12:05:00|31.59|31.51|31.51|31.43|31.62|31.54|31.46|31.38|131
1646136600000|2022-03-01 12:10:00|31.53|31.45|31.59|31.51|31.64|31.56|31.51|31.43|85
1646136900000|2022-03-01 12:15:00|31.58|31.5|31.74|31.66|31.75|31.67|31.56|31.48|150
1646137200000|2022-03-01 12:20:00|31.75|31.67|31.54|31.46|31.75|31.67|31.54|31.46|149
1646137500000|2022-03-01 12:25:00|31.55|31.47|31.37|31.29|31.6|31.52|31.35|31.27|116
1646137800000|2022-03-01 12:30:00|31.39|31.31|31.29|31.21|31.44|31.36|31.29|31.21|303
1646138100000|2022-03-01 12:35:00|31.31|31.23|31.52|31.44|31.54|31.46|31.31|31.23|250
1646138400000|2022-03-01 12:40:00|31.54|31.46|31.57|31.49|31.64|31.56|31.49|31.41|80
1646138700000|2022-03-01 12:45:00|31.59|31.51|31.54|31.46|31.64|31.56|31.49|31.41|61
1646139000000|2022-03-01 12:50:00|31.57|31.49|31.63|31.55|31.64|31.56|31.52|31.44|246
1646139300000|2022-03-01 12:55:00|31.64|31.56|31.5|31.42|31.69|31.61|31.5|31.42|166
1646139600000|2022-03-01 13:00:00|31.51|31.43|31.59|31.51|31.72|31.64|31.5|31.42|471
1646139900000|2022-03-01 13:05:00|31.64|31.56|31.52|31.44|31.64|31.56|31.47|31.39|324
1646140200000|2022-03-01 13:10:00|31.54|31.46|31.46|31.38|31.57|31.49|31.42|31.34|144
1646140500000|2022-03-01 13:15:00|31.47|31.39|31.42|31.34|31.47|31.39|31.37|31.29|285
1646140800000|2022-03-01 13:20:00|31.44|31.36|31.42|31.34|31.52|31.44|31.42|31.34|191
1646141100000|2022-03-01 13:25:00|31.37|31.29|31.09|31.01|31.42|31.34|31.09|31.01|163
1646141400000|2022-03-01 13:30:00|31.07|30.99|30.89|30.81|31.17|31.09|30.87|30.79|351
1646141700000|2022-03-01 13:35:00|30.91|30.83|30.94|30.86|31.03|30.95|30.91|30.83|146
1646142000000|2022-03-01 13:40:00|30.93|30.85|30.81|30.73|30.98|30.9|30.78|30.7|206
1646142300000|2022-03-01 13:45:00|30.83|30.75|30.83|30.75|30.9|30.82|30.78|30.7|129
1646142600000|2022-03-01 13:50:00|30.87|30.79|30.71|30.63|30.88|30.8|30.69|30.61|143
1646142900000|2022-03-01 13:55:00|30.7|30.62|30.88|30.8|30.88|30.8|30.69|30.61|197
1646143200000|2022-03-01 14:00:00|30.87|30.79|30.93|30.85|30.95|30.87|30.79|30.71|227
1646143500000|2022-03-01 14:05:00|30.92|30.84|30.93|30.85|30.95|30.87|30.83|30.75|81
1646143800000|2022-03-01 14:10:00|30.96|30.88|30.93|30.85|31|30.92|30.89|30.81|66
1646144100000|2022-03-01 14:15:00|30.92|30.84|31.05|30.97|31.05|30.97|30.86|30.78|280
1646144400000|2022-03-01 14:20:00|31.04|30.96|30.98|30.9|31.05|30.97|30.94|30.86|290
1646144700000|2022-03-01 14:25:00|30.95|30.87|31|30.92|31.03|30.95|30.9|30.82|262
1646145000000|2022-03-01 14:30:00|31.03|30.95|31.03|30.95|31.2|31.12|30.85|30.77|522
1646145300000|2022-03-01 14:35:00|31.01|30.93|31|30.92|31.05|30.97|30.85|30.77|463
1646145600000|2022-03-01 14:40:00|30.97|30.89|31.08|31|31.17|31.09|30.95|30.87|503
1646145900000|2022-03-01 14:45:00|31.04|30.96|30.84|30.76|31.19|31.11|30.84|30.76|809
1646146200000|2022-03-01 14:50:00|30.82|30.74|31.14|31.06|31.28|31.2|30.82|30.74|795
1646146500000|2022-03-01 14:55:00|31.13|31.05|31.19|31.11|31.24|31.16|31.07|30.99|792
1646146800000|2022-03-01 15:00:00|31.18|31.1|31.47|31.39|31.47|31.39|30.94|30.86|1050
1646147100000|2022-03-01 15:05:00|31.49|31.41|31.69|31.61|31.69|31.61|31.33|31.25|580
1646147400000|2022-03-01 15:10:00|31.71|31.63|31.74|31.66|31.89|31.81|31.68|31.6|641
1646147700000|2022-03-01 15:15:00|31.79|31.71|31.59|31.51|31.81|31.73|31.47|31.39|367
1646148000000|2022-03-01 15:20:00|31.58|31.5|31.54|31.46|31.65|31.57|31.42|31.34|545
1646148300000|2022-03-01 15:25:00|31.53|31.45|31.47|31.39|31.61|31.53|31.42|31.34|571
1646148600000|2022-03-01 15:30:00|31.45|31.37|31.56|31.48|31.61|31.53|31.28|31.2|682
1646148900000|2022-03-01 15:35:00|31.55|31.47|31.71|31.63|31.72|31.64|31.48|31.4|349
1646149200000|2022-03-01 15:40:00|31.72|31.64|32.03|31.95|32.04|31.96|31.68|31.6|464
1646149500000|2022-03-01 15:45:00|32|31.92|31.98|31.9|32.1|32.02|31.95|31.87|660
1646149800000|2022-03-01 15:50:00|31.96|31.88|32.03|31.95|32.08|32|31.88|31.8|882
1646150100000|2022-03-01 15:55:00|32.08|32|32.24|32.16|32.27|32.19|32|31.92|902
1646150400000|2022-03-01 16:00:00|32.26|32.18|32.07|31.99|32.27|32.19|31.99|31.91|871
1646150700000|2022-03-01 16:05:00|32.05|31.97|32.19|32.11|32.32|32.24|32.05|31.97|720
1646151000000|2022-03-01 16:10:00|32.18|32.1|31.87|31.79|32.23|32.15|31.87|31.79|907
1646151300000|2022-03-01 16:15:00|31.89|31.81|32.27|32.19|32.31|32.23|31.84|31.76|673
1646151600000|2022-03-01 16:20:00|32.28|32.2|32.2|32.12|32.34|32.26|32.11|32.03|1414
1646151900000|2022-03-01 16:25:00|32.21|32.13|32.52|32.44|32.59|32.51|32.21|32.13|1770
1646152200000|2022-03-01 16:30:00|32.5|32.42|32.77|32.69|32.86|32.78|32.46|32.38|889
1646152500000|2022-03-01 16:35:00|32.74|32.66|32.83|32.75|32.96|32.88|32.7|32.62|590
1646152800000|2022-03-01 16:40:00|32.82|32.74|32.82|32.74|32.9|32.82|32.71|32.63|200
1646153100000|2022-03-01 16:45:00|32.85|32.77|32.96|32.88|33.12|33.04|32.85|32.77|698
1646153400000|2022-03-01 16:50:00|32.97|32.89|32.89|32.81|32.97|32.89|32.83|32.75|1339
1646153700000|2022-03-01 16:55:00|32.87|32.79|32.87|32.79|33.06|32.98|32.82|32.74|589
1646154000000|2022-03-01 17:00:00|32.88|32.8|33|32.92|33.03|32.95|32.83|32.75|373
1646154300000|2022-03-01 17:05:00|32.99|32.91|33.38|33.3|33.45|33.37|32.95|32.87|333
1646154600000|2022-03-01 17:10:00|33.39|33.31|33.21|33.13|33.52|33.44|33.18|33.1|114
1646154900000|2022-03-01 17:15:00|33.22|33.14|33.06|32.98|33.32|33.24|33.01|32.93|34
1646155200000|2022-03-01 17:20:00|33.05|32.97|33.13|33.05|33.21|33.13|33.01|32.93|43
1646155500000|2022-03-01 17:25:00|33.15|33.07|32.91|32.83|33.15|33.07|32.84|32.76|267
1646155800000|2022-03-01 17:30:00|32.92|32.84|32.8|32.72|33.04|32.96|32.75|32.67|97
1646156100000|2022-03-01 17:35:00|32.79|32.71|33.06|32.98|33.08|33|32.79|32.71|103
1646156400000|2022-03-01 17:40:00|33.04|32.96|32.74|32.66|33.04|32.96|32.7|32.62|22
1646156700000|2022-03-01 17:45:00|32.73|32.65|32.54|32.46|32.81|32.73|32.43|32.35|126
1646157000000|2022-03-01 17:50:00|32.53|32.45|32.59|32.51|32.7|32.62|32.46|32.38|17
1646157300000|2022-03-01 17:55:00|32.6|32.52|32.61|32.53|32.72|32.64|32.54|32.46|206
1646157600000|2022-03-01 18:00:00|32.63|32.55|32.64|32.56|32.67|32.59|32.42|32.34|408
1646157900000|2022-03-01 18:05:00|32.66|32.58|32.87|32.79|32.99|32.91|32.66|32.58|163
1646158200000|2022-03-01 18:10:00|32.86|32.78|33.1|33.02|33.23|33.15|32.81|32.73|100
1646158500000|2022-03-01 18:15:00|33.09|33.01|33.25|33.17|33.27|33.19|33.08|33|28
1646158800000|2022-03-01 18:20:00|33.22|33.14|33.33|33.25|33.33|33.25|33.14|33.06|18
1646159100000|2022-03-01 18:25:00|33.32|33.24|33.56|33.48|33.59|33.51|33.32|33.24|23
1646159400000|2022-03-01 18:30:00|33.55|33.47|33.55|33.47|33.59|33.51|33.41|33.33|20
1646159700000|2022-03-01 18:35:00|33.56|33.48|33.42|33.34|33.61|33.53|33.37|33.29|57
1646160000000|2022-03-01 18:40:00|33.39|33.31|33.5|33.42|33.56|33.48|33.37|33.29|55
1646160300000|2022-03-01 18:45:00|33.51|33.43|33.72|33.64|33.72|33.64|33.35|33.27|34
1646160600000|2022-03-01 18:50:00|33.71|33.63|33.5|33.42|33.74|33.66|33.43|33.35|66
1646160900000|2022-03-01 18:55:00|33.51|33.43|33.42|33.34|33.51|33.43|33.3|33.22|17
1646161200000|2022-03-01 19:00:00|33.41|33.33|33.54|33.46|33.59|33.51|33.41|33.33|15
1646161500000|2022-03-01 19:05:00|33.5|33.42|33.53|33.45|33.55|33.47|33.44|33.36|11
1646161800000|2022-03-01 19:10:00|33.52|33.44|33.64|33.56|33.66|33.58|33.49|33.41|12
1646162100000|2022-03-01 19:15:00|33.63|33.55|33.43|33.35|33.74|33.66|33.4|33.32|56
1646162400000|2022-03-01 19:20:00|33.44|33.36|33.25|33.17|33.57|33.49|33.21|33.13|158
1646162700000|2022-03-01 19:25:00|33.24|33.16|33.2|33.12|33.29|33.21|33.17|33.09|38
1646163000000|2022-03-01 19:30:00|33.19|33.11|33.3|33.22|33.33|33.25|33.19|33.11|24
1646163300000|2022-03-01 19:35:00|33.29|33.21|33.16|33.08|33.36|33.28|33.15|33.07|26
1646163600000|2022-03-01 19:40:00|33.17|33.09|33.13|33.05|33.17|33.09|33.07|32.99|21
1646163900000|2022-03-01 19:45:00|33.12|33.04|33.33|33.25|33.35|33.27|33.12|33.04|6
1646164200000|2022-03-01 19:50:00|33.34|33.26|33.45|33.37|33.45|33.37|33.34|33.26|7
1646164500000|2022-03-01 19:55:00|33.43|33.35|33.47|33.22|33.54|33.39|33.4|33.22|6
1646164800000|2022-03-01 20:00:00|33.4|33.32|32.98|32.9|33.49|33.34|32.98|32.9|4
1646165100000|2022-03-01 20:05:00|32.97|32.89|32.77|32.69|33.01|32.89|32.73|32.58|27
1646165400000|2022-03-01 20:10:00|32.75|32.67|32.89|32.81|33.01|32.86|32.75|32.59|15
1646165700000|2022-03-01 20:15:00|32.96|32.71|33.15|32.9|33.15|33|32.84|32.69|39
1646166000000|2022-03-01 20:20:00|33.05|32.97|33.05|32.97|33.19|33.06|33.03|32.88|13
1646166300000|2022-03-01 20:25:00|33.06|32.98|33.13|33.05|33.21|33.05|33.04|32.91|25
1646166600000|2022-03-01 20:30:00|33.14|33.06|33.14|32.89|33.28|33.2|33.03|32.87|7
1646166900000|2022-03-01 20:35:00|33.07|32.99|33.22|33.14|33.33|33.18|33.05|32.89|34
1646167200000|2022-03-01 20:40:00|33.23|33.15|33.58|33.33|33.58|33.42|33.19|33.04|56
1646167500000|2022-03-01 20:45:00|33.5|33.42|33.76|33.68|33.76|33.68|33.5|33.38|9
1646167800000|2022-03-01 20:50:00|33.77|33.69|33.58|33.5|34.08|33.94|33.54|33.38|154
1646168100000|2022-03-01 20:55:00|33.6|33.52|33.68|33.38|33.71|33.56|33.17|33.03|104
1646168400000|2022-03-01 21:00:00|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1646180100000|2022-03-02 00:15:00|32.94|32.64|32.9|32.6|33.14|32.84|32.87|32.57|0
1646180400000|2022-03-02 00:20:00|32.84|32.54|32.86|32.56|32.98|32.68|32.73|32.43|0
1646180700000|2022-03-02 00:25:00|32.85|32.55|32.89|32.59|32.94|32.64|32.83|32.53|0
1646181000000|2022-03-02 00:30:00|32.9|32.6|32.98|32.68|32.98|32.68|32.9|32.6|0
1646181300000|2022-03-02 00:35:00|32.99|32.69|33.04|32.74|33.04|32.74|32.92|32.62|0
1646181600000|2022-03-02 00:40:00|33.03|32.73|33.01|32.71|33.04|32.74|32.99|32.69|0
1646181900000|2022-03-02 00:45:00|32.99|32.69|33.05|32.75|33.05|32.75|32.96|32.69|1
1646182200000|2022-03-02 00:50:00|33.04|32.74|33.03|32.73|33.06|32.76|33.03|32.73|0
1646182500000|2022-03-02 00:55:00|33.04|32.74|32.92|32.62|33.04|32.74|32.91|32.61|0
1646182800000|2022-03-02 01:00:00|32.93|32.63|32.85|32.55|32.97|32.67|32.75|32.45|3
1646183100000|2022-03-02 01:05:00|32.81|32.56|32.91|32.61|32.99|32.69|32.81|32.55|0
1646183400000|2022-03-02 01:10:00|32.93|32.63|32.95|32.65|32.97|32.67|32.93|32.63|0
1646183700000|2022-03-02 01:15:00|33|32.7|32.99|32.69|33|32.7|32.99|32.69|0
1646184000000|2022-03-02 01:20:00|32.78|32.7|33.06|32.76|33.06|32.76|32.78|32.68|1
1646184300000|2022-03-02 01:25:00|32.95|32.65|33.01|32.71|33.01|32.71|32.95|32.65|0
1646184600000|2022-03-02 01:30:00|33|32.7|32.94|32.64|33.01|32.71|32.93|32.63|0
1646184900000|2022-03-02 01:35:00|32.93|32.63|33.02|32.72|33.02|32.72|32.78|32.48|0
1646185200000|2022-03-02 01:40:00|32.98|32.68|32.98|32.68|32.99|32.69|32.95|32.65|0
1646185500000|2022-03-02 01:45:00|32.96|32.66|32.98|32.68|32.98|32.68|32.96|32.66|0
1646185800000|2022-03-02 01:50:00|32.96|32.66|33.14|32.84|33.21|32.91|32.92|32.62|6
1646186100000|2022-03-02 01:55:00|33.16|32.86|33.18|32.88|33.22|32.92|33.11|32.81|0
1646186400000|2022-03-02 02:00:00|33.19|32.89|33.34|33.04|33.34|33.04|33.18|32.88|1
1646186700000|2022-03-02 02:05:00|33.22|32.92|33.29|32.99|33.29|32.99|33.19|32.89|0
1646187000000|2022-03-02 02:10:00|33.25|32.95|33.28|32.98|33.28|32.98|33.14|32.84|0
1646187300000|2022-03-02 02:15:00|33.27|32.97|33.28|32.98|33.33|33.03|33.27|32.97|0
1646187600000|2022-03-02 02:20:00|33.29|32.99|33.25|32.95|33.29|32.99|33.22|32.92|0
1646187900000|2022-03-02 02:25:00|33.21|32.91|33.24|32.94|33.24|32.94|33.2|32.9|0
1646188200000|2022-03-02 02:30:00|33.2|32.9|33.16|32.86|33.25|32.95|33.15|32.85|0
1646188500000|2022-03-02 02:35:00|33.15|32.85|33.14|32.84|33.17|32.87|33.13|32.83|0
1646188800000|2022-03-02 02:40:00|33.13|32.83|33.22|32.92|33.23|32.93|33.13|32.83|0
1646189100000|2022-03-02 02:45:00|33.21|32.91|33.2|32.9|33.26|32.96|33.14|32.84|0
1646189400000|2022-03-02 02:50:00|33.19|32.89|33.22|32.92|33.23|32.93|33.14|32.84|0
1646189700000|2022-03-02 02:55:00|33.16|32.86|33.23|32.93|33.31|33.01|33.15|32.85|0
1646190000000|2022-03-02 03:00:00|33.19|32.89|33.16|32.86|33.21|32.91|33.14|32.84|0
1646190300000|2022-03-02 03:05:00|33.17|32.87|33.14|32.84|33.18|32.88|33.14|32.84|0
1646190600000|2022-03-02 03:10:00|33.12|32.82|32.98|32.68|33.12|32.82|32.98|32.68|0
1646190900000|2022-03-02 03:15:00|32.96|32.66|33.07|32.77|33.08|32.78|32.96|32.66|0
1646191200000|2022-03-02 03:20:00|33.05|32.75|33.11|32.81|33.11|32.81|33.05|32.75|0
1646191500000|2022-03-02 03:25:00|33.12|32.82|33.13|32.83|33.13|32.83|33.12|32.82|0
1646191800000|2022-03-02 03:30:00|33.16|32.86|33.12|32.82|33.17|32.87|33.12|32.82|0
1646192100000|2022-03-02 03:35:00|33.13|32.83|33.12|32.82|33.13|32.83|33.1|32.8|0
1646192400000|2022-03-02 03:40:00|33.07|32.77|33.15|32.85|33.15|32.85|33.07|32.77|0
1646192700000|2022-03-02 03:45:00|33.14|32.84|33.12|32.82|33.15|32.85|33.11|32.81|1
1646193000000|2022-03-02 03:50:00|33.11|32.81|33.14|32.84|33.14|32.84|33.08|32.78|0
1646193300000|2022-03-02 03:55:00|33.13|32.83|33.13|32.83|33.14|32.84|33.12|32.82|0
1646193600000|2022-03-02 04:00:00|33.12|32.82|33.14|32.84|33.15|32.85|33.12|32.82|1
1646193900000|2022-03-02 04:05:00|33.15|32.85|33.16|32.86|33.16|32.86|33.15|32.85|0
1646194200000|2022-03-02 04:10:00|33.15|32.85|33.18|32.88|33.18|32.88|33.09|32.79|0
1646194500000|2022-03-02 04:15:00|33.16|32.86|33.1|32.8|33.16|32.86|33.1|32.8|0
1646194800000|2022-03-02 04:20:00|33.11|32.81|33.11|32.81|33.11|32.81|33.1|32.8|0
1646195100000|2022-03-02 04:25:00|33.1|32.8|33.17|32.87|33.19|32.89|33.09|32.79|0
1646195400000|2022-03-02 04:30:00|33.16|32.86|33.16|32.86|33.16|32.86|33.11|32.81|0
1646195700000|2022-03-02 04:35:00|33.17|32.87|33.14|32.84|33.17|32.87|33.13|32.83|0
1646196000000|2022-03-02 04:40:00|33.13|32.83|33.11|32.81|33.14|32.84|33.1|32.8|0
1646196300000|2022-03-02 04:45:00|33.12|32.82|33.11|32.81|33.13|32.83|33.1|32.8|0
1646196600000|2022-03-02 04:50:00|33.1|32.8|33.04|32.74|33.1|32.8|33.02|32.72|0
1646196900000|2022-03-02 04:55:00|33.03|32.73|33.05|32.75|33.05|32.75|32.99|32.69|0
1646197200000|2022-03-02 05:00:00|33|32.7|33.02|32.72|33.03|32.73|33|32.7|0
1646197500000|2022-03-02 05:05:00|33.01|32.71|33.02|32.72|33.02|32.72|32.99|32.69|0
1646197800000|2022-03-02 05:10:00|33.01|32.71|33.02|32.72|33.02|32.72|32.97|32.67|0
1646198100000|2022-03-02 05:15:00|33|32.7|32.92|32.62|33|32.7|32.92|32.62|0
1646198400000|2022-03-02 05:20:00|32.93|32.63|32.97|32.67|32.97|32.67|32.93|32.63|0
1646198700000|2022-03-02 05:25:00|32.98|32.68|32.93|32.63|32.98|32.68|32.93|32.63|0
1646199000000|2022-03-02 05:30:00|32.92|32.62|32.94|32.64|32.94|32.64|32.92|32.62|0
1646199300000|2022-03-02 05:35:00|32.93|32.63|32.93|32.63|32.94|32.64|32.92|32.62|0
1646199600000|2022-03-02 05:40:00|32.92|32.62|32.95|32.65|32.97|32.67|32.92|32.62|0
1646199900000|2022-03-02 05:45:00|32.94|32.64|32.96|32.66|32.96|32.66|32.93|32.63|0
1646200200000|2022-03-02 05:50:00|32.92|32.67|32.92|32.67|32.92|32.67|32.92|32.67|0
1646200500000|2022-03-02 05:55:00|32.93|32.68|32.96|32.71|32.97|32.77|32.85|32.68|1
1646200800000|2022-03-02 06:00:00|32.97|32.72|33.16|32.91|33.16|33|32.9|32.67|2
1646201100000|2022-03-02 06:05:00|33.14|32.89|33.15|32.85|33.16|32.89|33.1|32.82|0
1646201400000|2022-03-02 06:10:00|33.13|32.83|33.11|32.81|33.15|32.85|33.09|32.79|0
1646201700000|2022-03-02 06:15:00|33.12|32.82|33.1|32.8|33.13|32.83|33.08|32.78|0
1646202000000|2022-03-02 06:20:00|33.09|32.79|33.16|32.86|33.16|32.89|33.09|32.79|0
1646202900000|2022-03-02 06:35:00|33.12|32.87|33.13|32.88|33.16|32.9|33.09|32.83|21
1646203200000|2022-03-02 06:40:00|33.14|32.89|33.26|33.01|33.29|33.01|33.08|32.88|2
1646203500000|2022-03-02 06:45:00|33.28|32.98|33.33|33.03|33.33|33.03|33.26|32.98|0
1646203800000|2022-03-02 06:50:00|33.32|33.02|33.35|33.1|33.36|33.1|33.32|33.02|0
1646204100000|2022-03-02 06:55:00|33.39|33.14|33.57|33.27|33.61|33.31|33.39|33.14|4
1646204400000|2022-03-02 07:00:00|33.53|33.28|33.82|33.57|33.84|33.68|33.33|33.1|36
1646204700000|2022-03-02 07:05:00|33.8|33.55|34.05|33.8|34.09|33.91|33.73|33.55|125
1646205000000|2022-03-02 07:10:00|34.04|33.79|34.1|33.85|34.1|33.94|33.87|33.69|17
1646205300000|2022-03-02 07:15:00|34.07|33.82|34.27|34.19|34.36|34.23|33.94|33.8|171
1646205600000|2022-03-02 07:20:00|34.26|34.18|34.14|34.06|34.36|34.19|34.06|33.95|88
1646205900000|2022-03-02 07:25:00|34.15|34.07|33.96|33.88|34.16|34.08|33.86|33.75|18
1646206200000|2022-03-02 07:30:00|33.98|33.9|33.71|33.63|34.05|33.91|33.66|33.54|23
1646206500000|2022-03-02 07:35:00|33.68|33.6|33.81|33.73|33.92|33.84|33.68|33.6|7
1646206800000|2022-03-02 07:40:00|33.78|33.7|33.79|33.71|33.94|33.86|33.76|33.68|9
1646207100000|2022-03-02 07:45:00|33.78|33.7|33.87|33.79|34.11|33.97|33.74|33.66|38
1646207400000|2022-03-02 07:50:00|33.86|33.78|33.79|33.71|34.05|33.97|33.69|33.61|128
1646207700000|2022-03-02 07:55:00|33.84|33.76|33.72|33.64|33.85|33.77|33.66|33.58|43
1646208000000|2022-03-02 08:00:00|33.74|33.66|33.76|33.68|33.84|33.76|33.31|33.23|466
1646208300000|2022-03-02 08:05:00|33.73|33.65|34.02|33.94|34.18|34.1|33.66|33.58|194
1646208600000|2022-03-02 08:10:00|34.03|33.95|33.53|33.45|34.05|33.97|33.4|33.32|312
1646208900000|2022-03-02 08:15:00|33.57|33.49|33.34|33.26|33.57|33.49|33.25|33.17|308
1646209200000|2022-03-02 08:20:00|33.36|33.28|33.1|33.02|33.42|33.34|33.1|33.02|131
1646209500000|2022-03-02 08:25:00|33.11|33.03|33.21|33.13|33.23|33.15|33|32.92|146
1646209800000|2022-03-02 08:30:00|33.24|33.16|33.13|33.05|33.27|33.19|33.07|32.99|109
1646210100000|2022-03-02 08:35:00|33.12|33.04|33.21|33.13|33.36|33.28|33.07|32.99|230
1646210400000|2022-03-02 08:40:00|33.22|33.14|33.39|33.31|33.42|33.34|33.09|33.01|373
1646210700000|2022-03-02 08:45:00|33.38|33.3|33.47|33.39|33.57|33.49|33.31|33.23|174
1646211000000|2022-03-02 08:50:00|33.45|33.37|33.73|33.65|33.73|33.65|33.39|33.31|166
1646211300000|2022-03-02 08:55:00|33.68|33.6|33.62|33.54|33.78|33.7|33.56|33.48|174
1646211600000|2022-03-02 09:00:00|33.65|33.57|33.73|33.65|33.81|33.73|33.62|33.54|67
1646211900000|2022-03-02 09:05:00|33.74|33.66|33.44|33.36|33.76|33.68|33.39|33.31|202
1646212200000|2022-03-02 09:10:00|33.42|33.34|33.3|33.22|33.45|33.37|33.21|33.13|399
1646212500000|2022-03-02 09:15:00|33.29|33.21|33.21|33.13|33.29|33.21|33.15|33.07|156
1646212800000|2022-03-02 09:20:00|33.23|33.15|33.61|33.53|33.65|33.57|33.21|33.13|92
1646213100000|2022-03-02 09:25:00|33.62|33.54|33.41|33.33|33.68|33.6|33.4|33.32|144
1646213400000|2022-03-02 09:30:00|33.42|33.34|33|32.92|33.48|33.4|32.85|32.77|551
1646213700000|2022-03-02 09:35:00|33.01|32.93|32.87|32.79|33.23|33.15|32.82|32.74|376
1646214000000|2022-03-02 09:40:00|32.88|32.8|32.77|32.69|32.94|32.86|32.72|32.64|221
1646214300000|2022-03-02 09:45:00|32.75|32.67|32.39|32.31|32.77|32.69|32.35|32.27|478
1646214600000|2022-03-02 09:50:00|32.37|32.29|32.43|32.35|32.49|32.41|32.25|32.17|487
1646214900000|2022-03-02 09:55:00|32.45|32.37|32.48|32.4|32.48|32.4|32.33|32.25|317
1646215200000|2022-03-02 10:00:00|32.47|32.39|32.7|32.62|32.72|32.64|32.43|32.35|185
1646215500000|2022-03-02 10:05:00|32.69|32.61|32.53|32.45|32.72|32.64|32.53|32.45|113
1646215800000|2022-03-02 10:10:00|32.54|32.46|32.42|32.34|32.68|32.6|32.39|32.31|314
1646216100000|2022-03-02 10:15:00|32.44|32.36|32.44|32.36|32.51|32.43|32.34|32.26|319
1646216400000|2022-03-02 10:20:00|32.42|32.34|32.44|32.36|32.5|32.42|32.39|32.31|44
1646216700000|2022-03-02 10:25:00|32.45|32.37|32.44|32.36|32.56|32.48|32.39|32.31|276
1646217000000|2022-03-02 10:30:00|32.46|32.38|32.54|32.46|32.57|32.49|32.43|32.35|248
1646217300000|2022-03-02 10:35:00|32.53|32.45|32.52|32.44|32.65|32.57|32.46|32.38|140
1646217600000|2022-03-02 10:40:00|32.53|32.45|32.53|32.45|32.68|32.6|32.46|32.38|135
1646217900000|2022-03-02 10:45:00|32.55|32.47|32.58|32.5|32.7|32.62|32.53|32.45|829
1646218200000|2022-03-02 10:50:00|32.57|32.49|32.83|32.75|32.88|32.8|32.57|32.49|823
1646218500000|2022-03-02 10:55:00|32.81|32.73|32.71|32.63|32.81|32.73|32.68|32.6|237
1646218800000|2022-03-02 11:00:00|32.69|32.61|32.74|32.66|32.81|32.73|32.66|32.58|327
1646219100000|2022-03-02 11:05:00|32.75|32.67|32.74|32.66|32.86|32.78|32.67|32.59|78
1646219400000|2022-03-02 11:10:00|32.73|32.65|32.72|32.64|32.78|32.7|32.63|32.55|84
1646219700000|2022-03-02 11:15:00|32.74|32.66|32.86|32.78|32.91|32.83|32.73|32.65|267
1646220000000|2022-03-02 11:20:00|32.85|32.77|32.75|32.67|32.9|32.82|32.74|32.66|149
1646220300000|2022-03-02 11:25:00|32.76|32.68|32.6|32.52|32.8|32.72|32.58|32.5|235
1646220600000|2022-03-02 11:30:00|32.62|32.54|32.61|32.53|32.72|32.64|32.51|32.43|235
1646220900000|2022-03-02 11:35:00|32.6|32.52|32.64|32.56|32.69|32.61|32.53|32.45|152
1646221200000|2022-03-02 11:40:00|32.63|32.55|32.66|32.58|32.75|32.67|32.52|32.44|690
1646221500000|2022-03-02 11:45:00|32.64|32.56|32.62|32.54|32.64|32.56|32.54|32.46|204
1646221800000|2022-03-02 11:50:00|32.61|32.53|32.64|32.56|32.69|32.61|32.59|32.51|127
1646222100000|2022-03-02 11:55:00|32.63|32.55|32.5|32.42|32.64|32.56|32.47|32.39|130
1646222400000|2022-03-02 12:00:00|32.49|32.41|32.38|32.3|32.52|32.44|32.36|32.28|422
1646222700000|2022-03-02 12:05:00|32.39|32.31|32.37|32.29|32.41|32.33|32.32|32.24|231
1646223000000|2022-03-02 12:10:00|32.36|32.28|32.26|32.18|32.36|32.28|32.25|32.17|110
1646223300000|2022-03-02 12:15:00|32.25|32.17|32.42|32.34|32.44|32.36|32.21|32.13|127
1646223600000|2022-03-02 12:20:00|32.41|32.33|32.39|32.31|32.53|32.45|32.39|32.31|324
1646223900000|2022-03-02 12:25:00|32.42|32.34|32.6|32.52|32.65|32.57|32.42|32.34|322
1646224200000|2022-03-02 12:30:00|32.57|32.49|32.8|32.72|32.95|32.87|32.55|32.47|474
1646224500000|2022-03-02 12:35:00|32.77|32.69|32.69|32.61|32.79|32.71|32.62|32.54|218
1646224800000|2022-03-02 12:40:00|32.68|32.6|32.8|32.72|32.82|32.74|32.55|32.47|511
1646225100000|2022-03-02 12:45:00|32.79|32.71|32.9|32.82|32.95|32.87|32.77|32.69|208
1646225400000|2022-03-02 12:50:00|32.88|32.8|32.78|32.7|32.9|32.82|32.78|32.7|42
1646225700000|2022-03-02 12:55:00|32.79|32.71|32.76|32.68|32.82|32.74|32.71|32.63|32
1646226000000|2022-03-02 13:00:00|32.75|32.67|32.78|32.7|32.83|32.75|32.73|32.65|116
1646226300000|2022-03-02 13:05:00|32.77|32.69|32.87|32.79|32.92|32.84|32.73|32.65|187
1646226600000|2022-03-02 13:10:00|32.89|32.81|32.97|32.89|33.01|32.93|32.85|32.77|104
1646226900000|2022-03-02 13:15:00|32.96|32.88|33.03|32.95|33.09|33.01|32.92|32.84|147
1646227200000|2022-03-02 13:20:00|33.02|32.94|33.08|33|33.12|33.04|32.9|32.82|354
1646227500000|2022-03-02 13:25:00|33.09|33.01|33|32.92|33.1|33.02|32.94|32.86|151
1646227800000|2022-03-02 13:30:00|32.99|32.91|33.25|33.17|33.29|33.21|32.94|32.86|308
1646228100000|2022-03-02 13:35:00|33.29|33.21|33.16|33.08|33.33|33.25|33.13|33.05|138
1646228400000|2022-03-02 13:40:00|33.2|33.12|33.2|33.12|33.26|33.18|33.16|33.08|83
1646228700000|2022-03-02 13:45:00|33.21|33.13|33.29|33.21|33.38|33.3|33.13|33.05|94
1646229000000|2022-03-02 13:50:00|33.28|33.2|33.14|33.06|33.28|33.2|33.07|32.99|199
1646229300000|2022-03-02 13:55:00|33.13|33.05|33.06|32.98|33.26|33.18|33.06|32.98|121
1646229600000|2022-03-02 14:00:00|33.04|32.96|33.04|32.96|33.07|32.99|32.9|32.82|319
1646229900000|2022-03-02 14:05:00|33.03|32.95|33.09|33.01|33.14|33.06|33.01|32.93|98
1646230200000|2022-03-02 14:10:00|33.08|33|33.09|33.01|33.18|33.1|33.03|32.95|151
1646230500000|2022-03-02 14:15:00|33.11|33.03|32.99|32.91|33.14|33.06|32.94|32.86|338
1646230800000|2022-03-02 14:20:00|32.98|32.9|33.01|32.93|33.05|32.97|32.95|32.87|233
1646231100000|2022-03-02 14:25:00|33.02|32.94|32.97|32.89|33.12|33.04|32.9|32.82|148
1646231400000|2022-03-02 14:30:00|32.96|32.88|33.07|32.99|33.14|33.06|32.9|32.82|416
1646231700000|2022-03-02 14:35:00|33.08|33|32.83|32.75|33.1|33.02|32.83|32.75|329
1646232000000|2022-03-02 14:40:00|32.79|32.71|32.54|32.46|32.83|32.75|32.52|32.44|758
1646232300000|2022-03-02 14:45:00|32.53|32.45|32.37|32.29|32.56|32.48|32.32|32.24|514
1646232600000|2022-03-02 14:50:00|32.35|32.27|32.35|32.27|32.42|32.34|32.24|32.16|401
1646232900000|2022-03-02 14:55:00|32.34|32.26|32.46|32.38|32.58|32.5|32.32|32.24|502
1646233200000|2022-03-02 15:00:00|32.45|32.37|32.42|32.34|32.49|32.41|32.37|32.29|450
1646233500000|2022-03-02 15:05:00|32.44|32.36|32.95|32.87|33.03|32.95|32.42|32.34|499
1646233800000|2022-03-02 15:10:00|32.94|32.86|33.02|32.94|33.06|32.98|32.87|32.79|487
1646234100000|2022-03-02 15:15:00|33.05|32.97|32.99|32.91|33.09|33.01|32.88|32.8|388
1646234400000|2022-03-02 15:20:00|32.96|32.88|33.04|32.96|33.11|33.03|32.81|32.73|168
1646234700000|2022-03-02 15:25:00|33.02|32.94|32.69|32.61|33.24|33.16|32.59|32.51|1314
1646235000000|2022-03-02 15:30:00|32.68|32.6|32.74|32.66|32.8|32.72|32.57|32.49|769
1646235300000|2022-03-02 15:35:00|32.73|32.65|32.56|32.48|32.75|32.67|32.49|32.41|369
1646235600000|2022-03-02 15:40:00|32.57|32.49|32.61|32.53|32.73|32.65|32.54|32.46|222
1646235900000|2022-03-02 15:45:00|32.6|32.52|32.55|32.47|32.78|32.7|32.49|32.41|303
1646236200000|2022-03-02 15:50:00|32.54|32.46|32.81|32.73|32.82|32.74|32.52|32.44|120
1646236500000|2022-03-02 15:55:00|32.8|32.72|32.65|32.57|32.86|32.78|32.61|32.53|762
1646236800000|2022-03-02 16:00:00|32.64|32.56|32.26|32.18|32.77|32.69|32.19|32.11|1289
1646237100000|2022-03-02 16:05:00|32.24|32.16|32.08|32|32.34|32.26|32.01|31.93|1102
1646237400000|2022-03-02 16:10:00|32.04|31.96|32.06|31.98|32.15|32.07|32.01|31.93|456
1646237700000|2022-03-02 16:15:00|32.05|31.97|32.11|32.03|32.13|32.05|32|31.92|468
1646238000000|2022-03-02 16:20:00|32.12|32.04|32.26|32.18|32.32|32.24|32.11|32.03|581
1646238300000|2022-03-02 16:25:00|32.25|32.17|32.37|32.29|32.37|32.29|32.12|32.04|1276
1646238600000|2022-03-02 16:30:00|32.34|32.26|32|31.92|32.34|32.26|31.79|31.71|677
1646238900000|2022-03-02 16:35:00|32.02|31.94|31.85|31.77|32.15|32.07|31.81|31.73|1621
1646239200000|2022-03-02 16:40:00|31.84|31.76|32.03|31.95|32.08|32|31.81|31.73|3069
1646239500000|2022-03-02 16:45:00|32.04|31.96|32.05|31.97|32.08|32|31.91|31.83|92
1646239800000|2022-03-02 16:50:00|32.06|31.98|31.98|31.9|32.06|31.98|31.91|31.83|37
1646240100000|2022-03-02 16:55:00|31.99|31.91|31.91|31.83|32.05|31.97|31.86|31.78|62
1646240400000|2022-03-02 17:00:00|31.9|31.82|31.77|31.69|31.91|31.83|31.71|31.63|25
1646240700000|2022-03-02 17:05:00|31.79|31.71|31.71|31.63|31.93|31.85|31.71|31.63|232
1646241000000|2022-03-02 17:10:00|31.68|31.6|31.49|31.41|31.68|31.6|31.47|31.39|217
1646241300000|2022-03-02 17:15:00|31.48|31.4|31.54|31.46|31.61|31.53|31.48|31.4|34
1646241600000|2022-03-02 17:20:00|31.55|31.47|31.61|31.53|31.63|31.55|31.48|31.4|24
1646241900000|2022-03-02 17:25:00|31.6|31.52|31.59|31.51|31.75|31.67|31.56|31.48|67
1646242200000|2022-03-02 17:30:00|31.58|31.5|31.47|31.39|31.6|31.52|31.41|31.33|14
1646242500000|2022-03-02 17:35:00|31.48|31.4|31.45|31.37|31.49|31.41|31.4|31.32|86
1646242800000|2022-03-02 17:40:00|31.4|31.32|31.44|31.36|31.56|31.48|31.4|31.32|79
1646243100000|2022-03-02 17:45:00|31.46|31.38|31.46|31.38|31.56|31.48|31.43|31.35|29
1646243400000|2022-03-02 17:50:00|31.47|31.39|31.49|31.41|31.65|31.57|31.45|31.37|113
1646243700000|2022-03-02 17:55:00|31.5|31.42|31.46|31.38|31.58|31.5|31.45|31.37|10
1646244000000|2022-03-02 18:00:00|31.45|31.37|31.34|31.26|31.47|31.39|31.34|31.26|65
1646244300000|2022-03-02 18:05:00|31.35|31.27|31.39|31.31|31.39|31.31|31.28|31.2|88
1646244600000|2022-03-02 18:10:00|31.38|31.3|31.39|31.31|31.43|31.35|31.31|31.23|37
1646244900000|2022-03-02 18:15:00|31.38|31.3|31.4|31.32|31.44|31.36|31.34|31.26|29
1646245200000|2022-03-02 18:20:00|31.39|31.31|31.51|31.43|31.51|31.43|31.34|31.26|44
1646245500000|2022-03-02 18:25:00|31.52|31.44|31.51|31.43|31.52|31.44|31.44|31.36|107
1646245800000|2022-03-02 18:30:00|31.49|31.41|31.35|31.27|31.5|31.42|31.33|31.25|1
1646246100000|2022-03-02 18:35:00|31.37|31.29|31.29|31.21|31.42|31.34|31.28|31.2|2
1646246400000|2022-03-02 18:40:00|31.3|31.22|31.35|31.27|31.45|31.37|31.3|31.22|14
1646246700000|2022-03-02 18:45:00|31.36|31.28|31.56|31.48|31.6|31.52|31.35|31.27|10
1646247000000|2022-03-02 18:50:00|31.55|31.47|31.49|31.41|31.59|31.51|31.45|31.37|10
1646247300000|2022-03-02 18:55:00|31.5|31.42|31.5|31.42|31.59|31.51|31.45|31.37|1
1646247600000|2022-03-02 19:00:00|31.52|31.44|31.39|31.31|31.55|31.47|31.39|31.31|3
1646247900000|2022-03-02 19:05:00|31.4|31.32|31.4|31.32|31.42|31.34|31.36|31.28|1
1646248200000|2022-03-02 19:10:00|31.41|31.33|31.39|31.31|31.42|31.34|31.35|31.27|1
1646248500000|2022-03-02 19:15:00|31.37|31.29|31.35|31.27|31.42|31.34|31.35|31.27|3
1646248800000|2022-03-02 19:20:00|31.33|31.25|31.46|31.38|31.48|31.4|31.32|31.24|26
1646249100000|2022-03-02 19:25:00|31.45|31.37|31.52|31.44|31.6|31.52|31.45|31.37|11
1646249400000|2022-03-02 19:30:00|31.53|31.45|31.53|31.45|31.59|31.51|31.51|31.43|3
1646249700000|2022-03-02 19:35:00|31.52|31.44|31.36|31.28|31.52|31.44|31.36|31.28|8
1646250000000|2022-03-02 19:40:00|31.34|31.26|31.26|31.18|31.34|31.26|31.26|31.18|13
1646250300000|2022-03-02 19:45:00|31.27|31.19|31.34|31.26|31.39|31.31|31.23|31.15|8
1646250600000|2022-03-02 19:50:00|31.33|31.25|31.61|31.53|31.65|31.57|31.27|31.19|14
1646250900000|2022-03-02 19:55:00|31.6|31.52|31.71|31.63|31.78|31.7|31.56|31.48|9
1646251200000|2022-03-02 20:00:00|31.69|31.61|31.49|31.41|31.79|31.66|31.49|31.35|23
1646251500000|2022-03-02 20:05:00|31.5|31.42|31.52|31.44|31.65|31.49|31.4|31.25|2
1646251800000|2022-03-02 20:10:00|31.54|31.46|31.69|31.61|31.73|31.65|31.49|31.33|100
1646252100000|2022-03-02 20:15:00|31.65|31.57|31.64|31.56|31.77|31.69|31.59|31.47|17
1646252400000|2022-03-02 20:20:00|31.75|31.5|31.66|31.58|31.86|31.68|31.6|31.49|2
1646252700000|2022-03-02 20:25:00|31.65|31.57|31.44|31.36|31.77|31.6|31.39|31.22|125
1646253000000|2022-03-02 20:30:00|31.47|31.39|31.37|31.29|31.5|31.42|31.31|31.23|74
1646253300000|2022-03-02 20:35:00|31.38|31.3|31.44|31.36|31.45|31.37|31.33|31.25|11
1646253600000|2022-03-02 20:40:00|31.42|31.34|31.49|31.41|31.61|31.53|31.37|31.29|102
1646253900000|2022-03-02 20:45:00|31.47|31.39|31.37|31.29|31.56|31.46|31.33|31.2|4
1646254200000|2022-03-02 20:50:00|31.35|31.27|31.43|31.35|31.59|31.45|31.34|31.23|107
1646254500000|2022-03-02 20:55:00|31.46|31.38|31.59|31.29|31.74|31.56|31.46|31.26|38
1646266500000|2022-03-03 00:15:00|31.64|31.34|31.69|31.39|31.71|31.41|31.62|31.32|0
1646266800000|2022-03-03 00:20:00|31.68|31.38|31.63|31.33|31.68|31.38|31.6|31.3|0
1646267100000|2022-03-03 00:25:00|31.62|31.32|31.59|31.29|31.62|31.32|31.59|31.29|0
1646267400000|2022-03-03 00:30:00|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1646267700000|2022-03-03 00:35:00|31.65|31.35|31.67|31.37|31.67|31.37|31.65|31.35|0
1646268000000|2022-03-03 00:40:00|31.76|31.46|31.76|31.46|31.82|31.52|31.68|31.38|0
1646268300000|2022-03-03 00:45:00|31.73|31.43|31.73|31.43|31.73|31.43|31.7|31.4|0
1646268600000|2022-03-03 00:50:00|31.72|31.42|31.7|31.4|31.72|31.42|31.7|31.4|0
1646268900000|2022-03-03 00:55:00|31.69|31.39|31.7|31.4|31.7|31.4|31.69|31.39|0
1646269200000|2022-03-03 01:00:00|31.71|31.41|31.67|31.37|31.71|31.41|31.66|31.36|0
1646269500000|2022-03-03 01:05:00|31.66|31.36|31.71|31.41|31.72|31.42|31.59|31.29|0
1646269800000|2022-03-03 01:10:00|31.7|31.4|31.71|31.41|31.71|31.41|31.69|31.39|0
1646270100000|2022-03-03 01:15:00|31.7|31.4|31.67|31.37|31.71|31.41|31.64|31.34|0
1646270400000|2022-03-03 01:20:00|31.66|31.36|31.71|31.41|31.77|31.47|31.66|31.36|0
1646270700000|2022-03-03 01:25:00|31.7|31.4|31.67|31.37|31.7|31.4|31.64|31.34|0
1646271000000|2022-03-03 01:30:00|31.66|31.36|31.71|31.41|31.74|31.44|31.66|31.36|0
1646271300000|2022-03-03 01:35:00|31.73|31.43|31.86|31.56|31.86|31.56|31.71|31.41|0
1646271600000|2022-03-03 01:40:00|31.87|31.57|31.87|31.57|31.88|31.58|31.86|31.56|0
1646271900000|2022-03-03 01:45:00|31.86|31.56|31.87|31.57|31.87|31.57|31.86|31.56|0
1646272200000|2022-03-03 01:50:00|31.88|31.58|31.9|31.6|31.9|31.6|31.88|31.58|0
1646272500000|2022-03-03 01:55:00|31.89|31.59|31.9|31.6|31.9|31.6|31.89|31.59|0
1646272800000|2022-03-03 02:00:00|31.89|31.59|31.9|31.6|31.9|31.6|31.88|31.58|0
1646273100000|2022-03-03 02:05:00|31.88|31.58|31.88|31.58|31.9|31.6|31.88|31.58|0
1646273400000|2022-03-03 02:10:00|31.89|31.59|31.85|31.6|31.9|31.62|31.85|31.58|1
1646273700000|2022-03-03 02:15:00|31.89|31.59|31.82|31.57|31.89|31.6|31.82|31.57|0
1646274000000|2022-03-03 02:20:00|31.81|31.56|31.82|31.57|31.82|31.57|31.81|31.56|0
1646274300000|2022-03-03 02:25:00|31.81|31.56|31.81|31.56|31.82|31.57|31.81|31.56|0
1646274600000|2022-03-03 02:30:00|31.82|31.57|31.72|31.42|31.82|31.57|31.72|31.42|5
1646274900000|2022-03-03 02:35:00|31.7|31.4|31.73|31.43|31.73|31.43|31.7|31.4|0
1646275500000|2022-03-03 02:45:00|31.71|31.41|31.64|31.34|31.71|31.41|31.59|31.32|0
1646275800000|2022-03-03 02:50:00|31.66|31.36|31.66|31.36|31.66|31.36|31.64|31.34|0
1646276400000|2022-03-03 03:00:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1646276700000|2022-03-03 03:05:00|31.61|31.31|31.62|31.32|31.64|31.34|31.61|31.31|0
1646277000000|2022-03-03 03:10:00|31.66|31.36|31.65|31.35|31.66|31.36|31.65|31.35|0
1646277600000|2022-03-03 03:20:00|31.63|31.33|31.65|31.35|31.65|31.35|31.63|31.33|0
1646277900000|2022-03-03 03:25:00|31.67|31.37|31.63|31.33|31.68|31.38|31.62|31.32|0
1646278200000|2022-03-03 03:30:00|31.66|31.36|31.68|31.38|31.68|31.38|31.66|31.36|0
1646278500000|2022-03-03 03:35:00|31.66|31.36|31.68|31.38|31.68|31.38|31.66|31.36|0
1646278800000|2022-03-03 03:40:00|31.66|31.36|31.66|31.36|31.68|31.38|31.66|31.36|0
1646279100000|2022-03-03 03:45:00|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1646279700000|2022-03-03 03:55:00|31.64|31.34|31.63|31.33|31.65|31.35|31.61|31.31|0
1646280300000|2022-03-03 04:05:00|31.64|31.34|31.63|31.33|31.64|31.34|31.63|31.33|0
1646281200000|2022-03-03 04:20:00|31.61|31.31|31.63|31.33|31.64|31.34|31.61|31.31|0
1646281500000|2022-03-03 04:25:00|31.65|31.35|31.61|31.31|31.65|31.35|31.61|31.31|0
1646281800000|2022-03-03 04:30:00|31.6|31.3|31.61|31.31|31.62|31.32|31.59|31.29|0
1646282100000|2022-03-03 04:35:00|31.63|31.33|31.64|31.34|31.64|31.34|31.62|31.32|0
1646282400000|2022-03-03 04:40:00|31.66|31.36|31.62|31.32|31.66|31.36|31.62|31.32|0
1646282700000|2022-03-03 04:45:00|31.61|31.31|31.64|31.34|31.66|31.36|31.61|31.31|0
1646283300000|2022-03-03 04:55:00|31.66|31.36|31.64|31.34|31.66|31.36|31.64|31.34|0
1646283600000|2022-03-03 05:00:00|31.65|31.35|31.66|31.36|31.67|31.37|31.64|31.34|0
1646283900000|2022-03-03 05:05:00|31.65|31.35|31.62|31.32|31.65|31.35|31.62|31.32|0
1646284200000|2022-03-03 05:10:00|31.61|31.31|31.55|31.3|31.62|31.32|31.55|31.29|0
1646284500000|2022-03-03 05:15:00|31.54|31.29|31.6|31.3|31.6|31.32|31.54|31.29|0
1646284800000|2022-03-03 05:20:00|31.63|31.33|31.57|31.32|31.63|31.33|31.57|31.3|0
1646285100000|2022-03-03 05:25:00|31.61|31.31|31.63|31.33|31.63|31.33|31.57|31.3|0
1646285400000|2022-03-03 05:30:00|31.62|31.32|31.57|31.32|31.62|31.33|31.55|31.3|0
1646285700000|2022-03-03 05:35:00|31.55|31.3|31.53|31.23|31.55|31.37|31.45|31.23|1
1646286300000|2022-03-03 05:45:00|31.58|31.28|31.54|31.24|31.58|31.28|31.53|31.23|3
1646286600000|2022-03-03 05:50:00|31.55|31.25|31.54|31.24|31.56|31.26|31.54|31.24|0
1646286900000|2022-03-03 05:55:00|31.59|31.29|31.57|31.27|31.61|31.31|31.5|31.2|0
1646287200000|2022-03-03 06:00:00|31.56|31.26|31.45|31.2|31.57|31.27|31.44|31.19|0
1646287500000|2022-03-03 06:05:00|31.47|31.22|31.52|31.22|31.53|31.25|31.47|31.22|0
1646287800000|2022-03-03 06:10:00|31.5|31.2|31.48|31.23|31.52|31.23|31.47|31.2|0
1646288100000|2022-03-03 06:15:00|31.47|31.22|31.54|31.24|31.59|31.41|31.47|31.22|13
1646288400000|2022-03-03 06:20:00|31.57|31.27|31.55|31.25|31.58|31.28|31.54|31.24|0
1646288700000|2022-03-03 06:25:00|31.56|31.26|31.57|31.27|31.59|31.29|31.55|31.25|0
1646289000000|2022-03-03 06:30:00|31.59|31.29|31.64|31.34|31.66|31.36|31.57|31.27|0
1646289300000|2022-03-03 06:35:00|31.62|31.32|31.62|31.32|31.64|31.34|31.61|31.31|0
1646289600000|2022-03-03 06:40:00|31.64|31.34|31.62|31.32|31.64|31.34|31.61|31.31|0
1646289900000|2022-03-03 06:45:00|31.61|31.31|31.61|31.31|31.61|31.31|31.58|31.28|0
1646290200000|2022-03-03 06:50:00|31.6|31.3|31.53|31.28|31.61|31.31|31.53|31.27|0
1646290500000|2022-03-03 06:55:00|31.57|31.27|31.49|31.19|31.57|31.29|31.48|31.18|2
1646290800000|2022-03-03 07:00:00|31.46|31.21|31.53|31.28|31.55|31.34|31.35|31.17|26
1646291100000|2022-03-03 07:05:00|31.57|31.27|31.58|31.33|31.64|31.45|31.52|31.26|7
1646291400000|2022-03-03 07:10:00|31.57|31.32|31.45|31.37|31.57|31.43|31.44|31.28|4
1646291700000|2022-03-03 07:15:00|31.44|31.36|31.5|31.25|31.6|31.46|31.41|31.25|2
1646292000000|2022-03-03 07:20:00|31.41|31.33|31.41|31.33|31.45|31.35|31.34|31.2|7
1646292300000|2022-03-03 07:25:00|31.4|31.32|31.55|31.47|31.55|31.47|31.35|31.27|5
1646292600000|2022-03-03 07:30:00|31.58|31.5|31.67|31.59|31.71|31.63|31.55|31.47|71
1646292900000|2022-03-03 07:35:00|31.68|31.6|31.69|31.61|31.69|31.61|31.63|31.55|25
1646293200000|2022-03-03 07:40:00|31.7|31.62|31.69|31.61|31.83|31.75|31.67|31.59|194
1646293500000|2022-03-03 07:45:00|31.71|31.63|31.72|31.64|31.79|31.71|31.68|31.6|38
1646293800000|2022-03-03 07:50:00|31.71|31.63|31.7|31.62|31.8|31.72|31.67|31.59|69
1646294100000|2022-03-03 07:55:00|31.71|31.63|31.68|31.6|31.8|31.72|31.63|31.55|45
1646294400000|2022-03-03 08:00:00|31.67|31.59|31.54|31.46|31.82|31.74|31.54|31.46|171
1646294700000|2022-03-03 08:05:00|31.55|31.47|31.56|31.48|31.59|31.51|31.41|31.33|236
1646295000000|2022-03-03 08:10:00|31.55|31.47|31.52|31.44|31.65|31.57|31.47|31.39|145
1646295300000|2022-03-03 08:15:00|31.57|31.49|31.52|31.44|31.57|31.49|31.45|31.37|629
1646295600000|2022-03-03 08:20:00|31.53|31.45|31.55|31.47|31.61|31.53|31.47|31.39|387
1646295900000|2022-03-03 08:25:00|31.54|31.46|31.67|31.59|31.67|31.59|31.54|31.46|147
1646296200000|2022-03-03 08:30:00|31.64|31.56|31.83|31.75|31.83|31.75|31.63|31.55|183
1646296500000|2022-03-03 08:35:00|31.85|31.77|32.25|32.17|32.31|32.23|31.85|31.77|725
1646296800000|2022-03-03 08:40:00|32.24|32.16|32.51|32.43|32.56|32.48|32.22|32.14|551
1646297100000|2022-03-03 08:45:00|32.52|32.44|32.47|32.39|32.65|32.57|32.4|32.32|460
1646297400000|2022-03-03 08:50:00|32.46|32.38|32.27|32.19|32.48|32.4|32.27|32.19|246
1646297700000|2022-03-03 08:55:00|32.24|32.16|32.11|32.03|32.32|32.24|32.1|32.02|242
1646298000000|2022-03-03 09:00:00|32.1|32.02|32.16|32.08|32.25|32.17|32.05|31.97|108
1646298300000|2022-03-03 09:05:00|32.18|32.1|32.33|32.25|32.37|32.29|32.08|32|83
1646298600000|2022-03-03 09:10:00|32.34|32.26|32.32|32.24|32.44|32.36|32.2|32.12|156
1646298900000|2022-03-03 09:15:00|32.33|32.25|32.37|32.29|32.44|32.36|32.21|32.13|204
1646299200000|2022-03-03 09:20:00|32.35|32.27|32.47|32.39|32.58|32.5|32.32|32.24|427
1646299500000|2022-03-03 09:25:00|32.46|32.38|32.57|32.49|32.61|32.53|32.39|32.31|159
1646299800000|2022-03-03 09:30:00|32.56|32.48|32.42|32.34|32.61|32.53|32.42|32.34|257
1646300100000|2022-03-03 09:35:00|32.43|32.35|32.43|32.35|32.49|32.41|32.35|32.27|285
1646300400000|2022-03-03 09:40:00|32.42|32.34|32.33|32.25|32.45|32.37|32.28|32.2|290
1646300700000|2022-03-03 09:45:00|32.3|32.22|32.22|32.14|32.33|32.25|32.15|32.07|358
1646301000000|2022-03-03 09:50:00|32.21|32.13|32.29|32.21|32.34|32.26|32.15|32.07|524
1646301300000|2022-03-03 09:55:00|32.32|32.24|32.26|32.18|32.37|32.29|32.19|32.11|266
1646301600000|2022-03-03 10:00:00|32.27|32.19|32.31|32.23|32.34|32.26|32.19|32.11|350
1646301900000|2022-03-03 10:05:00|32.29|32.21|32.43|32.35|32.43|32.35|32.19|32.11|304
1646302200000|2022-03-03 10:10:00|32.42|32.34|32.31|32.23|32.43|32.35|32.24|32.16|228
1646302500000|2022-03-03 10:15:00|32.29|32.21|32.44|32.36|32.49|32.41|32.26|32.18|310
1646302800000|2022-03-03 10:20:00|32.46|32.38|32.49|32.41|32.56|32.48|32.43|32.35|434
1646303100000|2022-03-03 10:25:00|32.51|32.43|32.54|32.46|32.55|32.47|32.47|32.39|197
1646303400000|2022-03-03 10:30:00|32.52|32.44|32.47|32.39|32.58|32.5|32.44|32.36|578
1646303700000|2022-03-03 10:35:00|32.48|32.4|32.52|32.44|32.59|32.51|32.47|32.39|281
1646304000000|2022-03-03 10:40:00|32.51|32.43|32.55|32.47|32.57|32.49|32.47|32.39|370
1646304300000|2022-03-03 10:45:00|32.56|32.48|32.43|32.35|32.6|32.52|32.43|32.35|345
1646304600000|2022-03-03 10:50:00|32.44|32.36|32.5|32.42|32.55|32.47|32.42|32.34|276
1646304900000|2022-03-03 10:55:00|32.48|32.4|32.42|32.34|32.54|32.46|32.4|32.32|211
1646305200000|2022-03-03 11:00:00|32.43|32.35|32.39|32.31|32.48|32.4|32.34|32.26|252
1646305500000|2022-03-03 11:05:00|32.34|32.26|32.39|32.31|32.55|32.47|32.34|32.26|398
1646305800000|2022-03-03 11:10:00|32.41|32.33|32.31|32.23|32.44|32.36|32.22|32.14|423
1646306100000|2022-03-03 11:15:00|32.28|32.2|32.41|32.33|32.41|32.33|32.27|32.19|371
1646306400000|2022-03-03 11:20:00|32.4|32.32|32.29|32.21|32.43|32.35|32.26|32.18|701
1646306700000|2022-03-03 11:25:00|32.31|32.23|32.3|32.22|32.36|32.28|32.26|32.18|885
1646307000000|2022-03-03 11:30:00|32.28|32.2|32.41|32.33|32.42|32.34|32.23|32.15|323
1646307300000|2022-03-03 11:35:00|32.42|32.34|32.56|32.48|32.61|32.53|32.41|32.33|249
1646307600000|2022-03-03 11:40:00|32.57|32.49|32.58|32.5|32.63|32.55|32.56|32.48|54
1646307900000|2022-03-03 11:45:00|32.59|32.51|32.65|32.57|32.75|32.67|32.59|32.51|198
1646308200000|2022-03-03 11:50:00|32.67|32.59|32.58|32.5|32.72|32.64|32.53|32.45|147
1646308500000|2022-03-03 11:55:00|32.55|32.47|32.54|32.46|32.58|32.5|32.49|32.41|102
1646308800000|2022-03-03 12:00:00|32.53|32.45|32.51|32.43|32.54|32.46|32.46|32.38|87
1646309100000|2022-03-03 12:05:00|32.52|32.44|32.41|32.33|32.53|32.45|32.39|32.31|74
1646309400000|2022-03-03 12:10:00|32.42|32.34|32.44|32.36|32.46|32.38|32.39|32.31|102
1646309700000|2022-03-03 12:15:00|32.42|32.34|32.32|32.24|32.47|32.39|32.3|32.22|110
1646310000000|2022-03-03 12:20:00|32.37|32.29|32.4|32.32|32.4|32.32|32.3|32.22|52
1646310300000|2022-03-03 12:25:00|32.39|32.31|32.35|32.27|32.39|32.31|32.29|32.21|115
1646310600000|2022-03-03 12:30:00|32.31|32.23|32.35|32.27|32.4|32.32|32.3|32.22|211
1646310900000|2022-03-03 12:35:00|32.33|32.25|32.4|32.32|32.43|32.35|32.28|32.2|122
1646311200000|2022-03-03 12:40:00|32.41|32.33|32.4|32.32|32.45|32.37|32.33|32.25|91
1646311500000|2022-03-03 12:45:00|32.43|32.35|32.48|32.4|32.53|32.45|32.4|32.32|215
1646311800000|2022-03-03 12:50:00|32.47|32.39|32.46|32.38|32.48|32.4|32.42|32.34|109
1646312100000|2022-03-03 12:55:00|32.47|32.39|32.53|32.45|32.55|32.47|32.41|32.33|394
1646312400000|2022-03-03 13:00:00|32.51|32.43|32.46|32.38|32.53|32.45|32.44|32.36|198
1646312700000|2022-03-03 13:05:00|32.47|32.39|32.4|32.32|32.48|32.4|32.38|32.3|385
1646313000000|2022-03-03 13:10:00|32.38|32.3|32.2|32.12|32.43|32.35|32.14|32.06|304
1646313300000|2022-03-03 13:15:00|32.18|32.1|32.3|32.22|32.34|32.26|32.18|32.1|163
1646313600000|2022-03-03 13:20:00|32.32|32.24|32.19|32.11|32.34|32.26|32.19|32.11|93
1646313900000|2022-03-03 13:25:00|32.2|32.12|32.18|32.1|32.25|32.17|32.13|32.05|123
1646314200000|2022-03-03 13:30:00|32.21|32.13|32.21|32.13|32.31|32.23|32.18|32.1|313
1646314500000|2022-03-03 13:35:00|32.24|32.16|32.2|32.12|32.3|32.22|32.17|32.09|610
1646314800000|2022-03-03 13:40:00|32.19|32.11|32.03|31.95|32.22|32.14|32.03|31.95|714
1646315100000|2022-03-03 13:45:00|32.08|32|32.03|31.95|32.1|32.02|32.03|31.95|315
1646315400000|2022-03-03 13:50:00|32.06|31.98|32|31.92|32.15|32.07|31.95|31.87|504
1646315700000|2022-03-03 13:55:00|31.99|31.91|31.71|31.63|32|31.92|31.69|31.61|527
1646316000000|2022-03-03 14:00:00|31.72|31.64|31.67|31.59|31.76|31.68|31.55|31.47|488
1646316300000|2022-03-03 14:05:00|31.69|31.61|31.71|31.63|31.84|31.76|31.66|31.58|530
1646316600000|2022-03-03 14:10:00|31.72|31.64|31.66|31.58|31.73|31.65|31.59|31.51|294
1646316900000|2022-03-03 14:15:00|31.67|31.59|31.67|31.59|31.71|31.63|31.59|31.51|124
1646317200000|2022-03-03 14:20:00|31.68|31.6|31.77|31.69|31.79|31.71|31.67|31.59|313
1646317500000|2022-03-03 14:25:00|31.76|31.68|31.84|31.76|31.9|31.82|31.72|31.64|344
1646317800000|2022-03-03 14:30:00|31.82|31.74|31.99|31.91|31.99|31.91|31.73|31.65|774
1646318100000|2022-03-03 14:35:00|32|31.92|31.9|31.82|32.07|31.99|31.9|31.82|341
1646318400000|2022-03-03 14:40:00|31.91|31.83|31.88|31.8|32|31.92|31.82|31.74|424
1646318700000|2022-03-03 14:45:00|31.87|31.79|32.14|32.06|32.18|32.1|31.77|31.69|286
1646319000000|2022-03-03 14:50:00|32.15|32.07|32.24|32.16|32.33|32.25|32.08|32|272
1646319300000|2022-03-03 14:55:00|32.25|32.17|32.11|32.03|32.31|32.23|32.09|32.01|370
1646319600000|2022-03-03 15:00:00|32.12|32.04|32.08|32|32.18|32.1|31.93|31.85|837
1646319900000|2022-03-03 15:05:00|32.1|32.02|32.1|32.02|32.32|32.24|32.06|31.98|774
1646320200000|2022-03-03 15:10:00|32.08|32|32.07|31.99|32.24|32.16|32.06|31.98|446
1646320500000|2022-03-03 15:15:00|32.08|32|32.34|32.26|32.43|32.35|32.08|32|605
1646320800000|2022-03-03 15:20:00|32.33|32.25|32.57|32.49|32.62|32.54|32.32|32.24|770
1646321100000|2022-03-03 15:25:00|32.58|32.5|32.41|32.33|32.69|32.61|32.36|32.28|380
1646321400000|2022-03-03 15:30:00|32.45|32.37|32.49|32.41|32.5|32.42|32.28|32.2|531
1646321700000|2022-03-03 15:35:00|32.47|32.39|32.8|32.72|32.8|32.72|32.42|32.34|309
1646322000000|2022-03-03 15:40:00|32.77|32.69|32.89|32.81|32.91|32.83|32.69|32.61|609
1646322300000|2022-03-03 15:45:00|32.88|32.8|32.82|32.74|32.94|32.86|32.77|32.69|353
1646322600000|2022-03-03 15:50:00|32.84|32.76|32.97|32.89|33.01|32.93|32.79|32.71|330
1646322900000|2022-03-03 15:55:00|32.96|32.88|33.25|33.17|33.25|33.17|32.95|32.87|474
1646323200000|2022-03-03 16:00:00|33.26|33.18|33.27|33.19|33.32|33.24|33.18|33.1|578
1646323500000|2022-03-03 16:05:00|33.28|33.2|33.3|33.22|33.42|33.34|33.16|33.08|729
1646323800000|2022-03-03 16:10:00|33.31|33.23|33.44|33.36|33.46|33.38|33.19|33.11|816
1646324100000|2022-03-03 16:15:00|33.45|33.37|33.3|33.22|33.56|33.48|33.27|33.19|978
1646324400000|2022-03-03 16:20:00|33.26|33.18|32.93|32.85|33.27|33.19|32.89|32.81|700
1646324700000|2022-03-03 16:25:00|32.94|32.86|33.02|32.94|33.02|32.94|32.82|32.74|942
1646325000000|2022-03-03 16:30:00|32.97|32.89|32.97|32.89|33.11|33.03|32.9|32.82|549
1646325300000|2022-03-03 16:35:00|32.98|32.9|33.11|33.03|33.28|33.2|32.95|32.87|238
1646325600000|2022-03-03 16:40:00|33.13|33.05|32.99|32.91|33.15|33.07|32.9|32.82|84
1646325900000|2022-03-03 16:45:00|33|32.92|33.05|32.97|33.11|33.03|32.87|32.79|74
1646326200000|2022-03-03 16:50:00|33.03|32.95|33.01|32.93|33.11|33.03|32.94|32.86|273
1646326500000|2022-03-03 16:55:00|33.02|32.94|32.92|32.84|33.28|33.2|32.77|32.69|282
1646326800000|2022-03-03 17:00:00|32.91|32.83|32.91|32.83|32.99|32.91|32.84|32.76|75
1646327100000|2022-03-03 17:05:00|32.93|32.85|32.77|32.69|32.99|32.91|32.77|32.69|40
1646327400000|2022-03-03 17:10:00|32.79|32.71|32.8|32.72|32.86|32.78|32.69|32.61|40
1646327700000|2022-03-03 17:15:00|32.79|32.71|32.86|32.78|32.89|32.81|32.73|32.65|44
1646328000000|2022-03-03 17:20:00|32.87|32.79|33.04|32.96|33.08|33|32.85|32.77|50
1646328300000|2022-03-03 17:25:00|33.05|32.97|33.28|33.2|33.29|33.21|32.98|32.9|111
1646328600000|2022-03-03 17:30:00|33.29|33.21|32.49|32.41|33.33|33.25|32.43|32.35|409
1646328900000|2022-03-03 17:35:00|32.48|32.4|32.71|32.63|32.77|32.69|32.34|32.26|156
1646329200000|2022-03-03 17:40:00|32.73|32.65|32.75|32.67|32.91|32.83|32.69|32.61|24
1646329500000|2022-03-03 17:45:00|32.73|32.65|32.62|32.54|32.9|32.82|32.58|32.5|37
1646329800000|2022-03-03 17:50:00|32.63|32.55|32.7|32.62|32.77|32.69|32.6|32.52|19
1646330100000|2022-03-03 17:55:00|32.69|32.61|32.52|32.44|32.7|32.62|32.45|32.37|32
1646330400000|2022-03-03 18:00:00|32.51|32.43|32.41|32.33|32.64|32.56|32.37|32.29|32
1646330700000|2022-03-03 18:05:00|32.42|32.34|32.48|32.4|32.53|32.45|32.3|32.22|44
1646331000000|2022-03-03 18:10:00|32.5|32.42|32.4|32.32|32.54|32.46|32.37|32.29|18
1646331300000|2022-03-03 18:15:00|32.39|32.31|32.23|32.15|32.39|32.31|32.18|32.1|30
1646331600000|2022-03-03 18:20:00|32.24|32.16|32.25|32.17|32.28|32.2|32.2|32.12|18
1646331900000|2022-03-03 18:25:00|32.27|32.19|32.21|32.13|32.3|32.22|32.21|32.13|23
1646332200000|2022-03-03 18:30:00|32.22|32.14|32.48|32.4|32.56|32.48|32.22|32.14|37
1646332500000|2022-03-03 18:35:00|32.5|32.42|32.52|32.44|32.54|32.46|32.43|32.35|13
1646332800000|2022-03-03 18:40:00|32.51|32.43|32.53|32.45|32.65|32.57|32.47|32.39|18
1646333100000|2022-03-03 18:45:00|32.54|32.46|32.36|32.28|32.59|32.51|32.33|32.25|35
1646333400000|2022-03-03 18:50:00|32.37|32.29|32.39|32.31|32.41|32.33|32.26|32.18|53
1646333700000|2022-03-03 18:55:00|32.38|32.3|32.32|32.24|32.39|32.31|32.31|32.23|12
1646334000000|2022-03-03 19:00:00|32.33|32.25|32.28|32.2|32.34|32.26|32.17|32.09|11
1646334300000|2022-03-03 19:05:00|32.29|32.21|32.36|32.28|32.39|32.31|32.26|32.18|10
1646334600000|2022-03-03 19:10:00|32.35|32.27|32.13|32.05|32.46|32.38|32.12|32.04|24
1646334900000|2022-03-03 19:15:00|32.14|32.06|32.15|32.07|32.16|32.08|32.11|32.03|5
1646335200000|2022-03-03 19:20:00|32.16|32.08|32.3|32.22|32.33|32.25|32.15|32.07|4
1646335500000|2022-03-03 19:25:00|32.32|32.24|32.32|32.24|32.38|32.3|32.26|32.18|3
1646335800000|2022-03-03 19:30:00|32.33|32.25|32.38|32.3|32.43|32.35|32.32|32.24|5
1646336100000|2022-03-03 19:35:00|32.37|32.29|32.39|32.31|32.43|32.35|32.36|32.28|1
1646336400000|2022-03-03 19:40:00|32.4|32.32|32.58|32.5|32.63|32.55|32.38|32.3|13
1646336700000|2022-03-03 19:45:00|32.57|32.49|32.68|32.6|32.68|32.6|32.56|32.48|21
1646337000000|2022-03-03 19:50:00|32.66|32.58|32.85|32.77|32.95|32.87|32.65|32.57|91
1646337300000|2022-03-03 19:55:00|32.82|32.74|32.82|32.74|32.9|32.82|32.8|32.72|28
1646337600000|2022-03-03 20:00:00|32.84|32.76|33.09|33.01|33.12|33.04|32.84|32.76|33
1646337900000|2022-03-03 20:05:00|33.07|32.99|33.07|32.99|33.15|33.06|32.91|32.83|14
1646338200000|2022-03-03 20:10:00|33.09|33.01|33.05|32.97|33.14|33.06|33.01|32.93|4
1646338500000|2022-03-03 20:15:00|33.06|32.98|32.9|32.82|33.11|33.03|32.88|32.8|2
1646338800000|2022-03-03 20:20:00|32.89|32.81|32.99|32.91|33.09|33.01|32.89|32.81|10
1646339100000|2022-03-03 20:25:00|33.01|32.93|32.83|32.75|33.01|32.93|32.81|32.73|2
1646339400000|2022-03-03 20:30:00|32.82|32.74|33.12|33.04|33.14|33.06|32.82|32.74|34
1646339700000|2022-03-03 20:35:00|33.11|33.03|33.05|32.97|33.29|33.21|32.98|32.9|20
1646340000000|2022-03-03 20:40:00|33.06|32.98|33.37|33.29|33.37|33.29|33.05|32.97|44
1646340300000|2022-03-03 20:45:00|33.38|33.3|33.4|33.32|33.56|33.42|33.34|33.26|49
1646340600000|2022-03-03 20:50:00|33.41|33.33|33.21|33.13|33.56|33.48|33.08|33|57
1646340900000|2022-03-03 20:55:00|33.2|33.12|33.2|32.95|33.29|33.21|33.02|32.85|26
1646352900000|2022-03-04 00:15:00|33.38|33.08|33.57|33.27|33.6|33.3|33.28|32.98|14
1646353200000|2022-03-04 00:20:00|33.58|33.28|34.17|33.87|34.17|33.87|33.57|33.27|18
1646353500000|2022-03-04 00:25:00|34.13|34.05|33.89|33.59|34.18|34.05|33.78|33.48|31
1646353800000|2022-03-04 00:30:00|33.88|33.58|34.21|33.91|34.24|34.02|33.78|33.48|1
1646354100000|2022-03-04 00:35:00|34.23|33.93|34.63|34.33|34.78|34.48|34.12|33.82|20
1646354400000|2022-03-04 00:40:00|34.85|34.55|34.96|34.66|34.98|34.73|34.81|34.55|40
1646354700000|2022-03-04 00:45:00|35.02|34.77|34.87|34.57|35.12|34.83|34.86|34.57|52
1646355000000|2022-03-04 00:50:00|34.77|34.47|35.2|34.9|35.2|34.9|34.76|34.46|18
1646355300000|2022-03-04 00:55:00|35.21|34.91|35.38|35.08|35.5|35.2|35.2|34.9|5
1646355600000|2022-03-04 01:00:00|35.33|35.03|34.71|34.41|35.5|35.2|34.71|34.41|9
1646355900000|2022-03-04 01:05:00|34.7|34.4|35.22|34.92|35.22|34.92|34.66|34.36|0
1646356200000|2022-03-04 01:10:00|35.17|34.87|35.09|34.79|35.44|35.14|35.09|34.79|0
1646356500000|2022-03-04 01:15:00|35.1|34.8|35.06|34.76|35.22|34.92|35.05|34.75|0
1646356800000|2022-03-04 01:20:00|35.08|34.78|34.53|34.23|35.08|34.78|34.52|34.22|0
1646357100000|2022-03-04 01:25:00|34.56|34.26|34.83|34.53|34.89|34.59|34.56|34.26|2
1646357400000|2022-03-04 01:30:00|34.82|34.52|34.5|34.25|34.86|34.56|34.5|34.25|0
1646357700000|2022-03-04 01:35:00|34.52|34.27|34.57|34.27|34.59|34.29|34.38|34.12|3
1646358000000|2022-03-04 01:40:00|34.58|34.28|34.58|34.28|34.67|34.37|34.52|34.22|0
1646358300000|2022-03-04 01:45:00|34.56|34.26|34.51|34.21|34.61|34.31|34.51|34.21|0
1646358600000|2022-03-04 01:50:00|34.5|34.2|34.17|33.87|34.5|34.2|34.07|33.77|1
1646358900000|2022-03-04 01:55:00|34.15|33.85|34.03|33.73|34.18|33.88|33.89|33.59|0
1646359200000|2022-03-04 02:00:00|34.02|33.72|34.25|33.95|34.31|34.01|34.02|33.72|0
1646359500000|2022-03-04 02:05:00|34.24|33.94|34.15|33.85|34.25|33.95|34.11|33.81|0
1646359800000|2022-03-04 02:10:00|34.13|33.83|34.13|33.83|34.13|33.83|34.04|33.74|0
1646360100000|2022-03-04 02:15:00|34.12|33.82|34.25|33.95|34.25|33.95|34.09|33.79|0
1646360400000|2022-03-04 02:20:00|34.24|33.94|34.3|34|34.32|34.02|34.19|33.89|0
1646360700000|2022-03-04 02:25:00|34.29|33.99|34.39|34.09|34.39|34.09|34.28|33.98|0
1646361000000|2022-03-04 02:30:00|34.38|34.08|34.25|33.95|34.38|34.08|34.25|33.95|0
1646361300000|2022-03-04 02:35:00|34.24|33.94|34.04|33.74|34.27|33.97|34.01|33.71|0
1646361600000|2022-03-04 02:40:00|34.06|33.76|34.21|33.91|34.21|33.91|34.06|33.76|0
1646361900000|2022-03-04 02:45:00|34.19|33.89|34.29|33.99|34.31|34.01|34.19|33.89|0
1646362200000|2022-03-04 02:50:00|34.3|34|34.42|34.12|34.54|34.24|34.24|33.94|0
1646362500000|2022-03-04 02:55:00|34.41|34.11|34.4|34.1|34.46|34.16|34.35|34.05|0
1646362800000|2022-03-04 03:00:00|34.38|34.08|34.38|34.08|34.4|34.1|34.28|33.98|0
1646363100000|2022-03-04 03:05:00|34.4|34.1|34.36|34.06|34.43|34.13|34.35|34.05|0
1646363400000|2022-03-04 03:10:00|34.38|34.08|34.41|34.11|34.52|34.22|34.38|34.08|0
1646363700000|2022-03-04 03:15:00|34.42|34.12|34.47|34.17|34.55|34.25|34.39|34.09|0
1646364000000|2022-03-04 03:20:00|34.45|34.15|34.43|34.13|34.53|34.33|34.39|34.09|7
1646364300000|2022-03-04 03:25:00|34.44|34.14|34.39|34.09|34.51|34.21|34.38|34.08|0
1646364600000|2022-03-04 03:30:00|34.4|34.1|34.43|34.13|34.45|34.15|34.38|34.08|0
1646364900000|2022-03-04 03:35:00|34.49|34.19|34.45|34.15|34.49|34.19|34.36|34.06|0
1646365200000|2022-03-04 03:40:00|34.48|34.18|34.57|34.27|34.59|34.36|34.44|34.17|1
1646365500000|2022-03-04 03:45:00|34.56|34.31|34.63|34.33|34.63|34.41|34.48|34.26|0
1646365800000|2022-03-04 03:50:00|34.62|34.32|34.58|34.28|34.62|34.32|34.57|34.27|0
1646366100000|2022-03-04 03:55:00|34.55|34.25|34.57|34.27|34.58|34.28|34.55|34.25|0
1646366400000|2022-03-04 04:00:00|34.56|34.26|34.58|34.28|34.58|34.28|34.55|34.25|0
1646366700000|2022-03-04 04:05:00|34.59|34.29|34.53|34.23|34.6|34.3|34.51|34.21|0
1646367000000|2022-03-04 04:10:00|34.54|34.24|34.54|34.24|34.55|34.25|34.53|34.23|0
1646367300000|2022-03-04 04:15:00|34.53|34.23|34.46|34.16|34.53|34.23|34.46|34.16|0
1646367600000|2022-03-04 04:20:00|34.48|34.18|34.6|34.3|34.66|34.39|34.47|34.18|1
1646367900000|2022-03-04 04:25:00|34.59|34.29|34.59|34.29|34.65|34.35|34.54|34.24|0
1646368200000|2022-03-04 04:30:00|34.57|34.27|34.61|34.31|34.66|34.36|34.53|34.23|0
1646368500000|2022-03-04 04:35:00|34.62|34.32|34.6|34.3|34.62|34.32|34.59|34.29|0
1646368800000|2022-03-04 04:40:00|34.61|34.31|34.6|34.3|34.61|34.31|34.58|34.28|0
1646369100000|2022-03-04 04:45:00|34.61|34.31|34.61|34.31|34.64|34.34|34.6|34.3|0
1646369400000|2022-03-04 04:50:00|34.6|34.3|34.6|34.3|34.61|34.31|34.59|34.29|0
1646369700000|2022-03-04 04:55:00|34.58|34.28|34.57|34.27|34.59|34.29|34.57|34.27|0
1646370000000|2022-03-04 05:00:00|34.58|34.28|34.5|34.2|34.59|34.29|34.45|34.17|1
1646370600000|2022-03-04 05:10:00|34.36|34.06|34.31|34.01|34.39|34.09|34.28|33.98|0
1646370900000|2022-03-04 05:15:00|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1646371200000|2022-03-04 05:20:00|34.31|34.01|34.29|33.99|34.38|34.08|34.25|33.95|0
1646372100000|2022-03-04 05:35:00|34.28|33.98|34.27|33.97|34.28|33.99|34.24|33.96|0
1646372400000|2022-03-04 05:40:00|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646372700000|2022-03-04 05:45:00|34.31|34.01|34.27|33.97|34.31|34.01|34.27|33.97|0
1646373000000|2022-03-04 05:50:00|34.25|33.95|34.25|33.95|34.25|33.97|34.22|33.95|0
1646373300000|2022-03-04 05:55:00|34.23|33.93|34.07|33.77|34.23|33.93|34.07|33.77|3
1646373600000|2022-03-04 06:00:00|34.09|33.79|34.06|33.76|34.11|33.81|34.06|33.76|0
1646373900000|2022-03-04 06:05:00|34.05|33.75|33.89|33.59|34.05|33.75|33.86|33.59|2
1646374200000|2022-03-04 06:10:00|33.88|33.58|33.91|33.61|33.92|33.62|33.88|33.58|0
1646374500000|2022-03-04 06:15:00|33.9|33.6|33.9|33.6|33.93|33.63|33.9|33.6|0
1646374800000|2022-03-04 06:20:00|33.91|33.61|33.87|33.62|33.91|33.64|33.87|33.6|0
1646375100000|2022-03-04 06:25:00|33.89|33.59|33.89|33.59|33.9|33.62|33.85|33.57|0
1646375400000|2022-03-04 06:30:00|33.87|33.62|33.98|33.68|34.01|33.71|33.87|33.59|3
1646375700000|2022-03-04 06:35:00|33.99|33.69|33.98|33.68|33.99|33.69|33.94|33.64|0
1646376000000|2022-03-04 06:40:00|33.99|33.69|34.02|33.72|34.03|33.73|33.99|33.69|2
1646376300000|2022-03-04 06:45:00|34.03|33.73|34.07|33.77|34.08|33.78|34.02|33.72|0
1646376600000|2022-03-04 06:50:00|34.05|33.75|34.05|33.75|34.1|33.8|34.02|33.72|0
1646376900000|2022-03-04 06:55:00|34.06|33.76|34.05|33.75|34.07|33.77|34.03|33.73|1
1646377200000|2022-03-04 07:00:00|34.04|33.8|33.82|33.74|34.07|33.9|33.8|33.63|141
1646377500000|2022-03-04 07:05:00|33.9|33.65|33.78|33.53|33.9|33.74|33.6|33.47|86
1646377800000|2022-03-04 07:10:00|33.79|33.54|33.96|33.88|34.01|33.93|33.71|33.53|33
1646378100000|2022-03-04 07:15:00|33.91|33.83|34.2|34.12|34.29|34.13|33.86|33.78|49
1646378400000|2022-03-04 07:20:00|34.21|34.13|34.04|33.96|34.21|34.13|33.94|33.86|72
1646378700000|2022-03-04 07:25:00|34.07|33.99|33.82|33.74|34.08|34|33.76|33.67|55
1646379000000|2022-03-04 07:30:00|33.83|33.75|33.92|33.84|33.97|33.85|33.76|33.68|15
1646379300000|2022-03-04 07:35:00|33.93|33.85|34.06|33.98|34.14|34.01|33.82|33.69|17
1646379600000|2022-03-04 07:40:00|34.04|33.96|34.03|33.95|34.2|34.05|33.99|33.85|12
1646379900000|2022-03-04 07:45:00|34.02|33.94|33.94|33.86|34.02|33.94|33.78|33.62|13
1646380200000|2022-03-04 07:50:00|33.89|33.81|33.98|33.9|34.1|34.01|33.89|33.81|5
1646380500000|2022-03-04 07:55:00|34.02|33.94|33.86|33.78|34.1|33.96|33.8|33.72|39
1646380800000|2022-03-04 08:00:00|33.88|33.8|34.06|33.98|34.08|34|33.71|33.63|122
1646381100000|2022-03-04 08:05:00|34.09|34.01|33.75|33.67|34.13|34.05|33.75|33.67|171
1646381400000|2022-03-04 08:10:00|33.76|33.68|33.73|33.65|33.78|33.7|33.62|33.54|281
1646381700000|2022-03-04 08:15:00|33.75|33.67|34.02|33.94|34.08|34|33.75|33.67|157
1646382000000|2022-03-04 08:20:00|34|33.92|33.98|33.9|34.03|33.95|33.76|33.68|245
1646382300000|2022-03-04 08:25:00|33.97|33.89|34|33.92|34.13|34.05|33.89|33.81|228
1646382600000|2022-03-04 08:30:00|34.05|33.97|34.4|34.32|34.42|34.34|34.01|33.93|683
1646382900000|2022-03-04 08:35:00|34.37|34.29|34.75|34.67|34.78|34.7|34.34|34.26|638
1646383200000|2022-03-04 08:40:00|34.73|34.65|34.7|34.62|34.86|34.78|34.68|34.6|404
1646383500000|2022-03-04 08:45:00|34.73|34.65|34.7|34.62|34.87|34.79|34.61|34.53|365
1646383800000|2022-03-04 08:50:00|34.71|34.63|34.85|34.77|34.93|34.85|34.66|34.58|750
1646384100000|2022-03-04 08:55:00|34.83|34.75|34.99|34.91|35.05|34.97|34.77|34.69|281
1646384400000|2022-03-04 09:00:00|34.98|34.9|35.25|35.17|35.28|35.2|34.98|34.9|406
1646384700000|2022-03-04 09:05:00|35.23|35.15|35.55|35.47|35.58|35.5|35.18|35.1|630
1646385000000|2022-03-04 09:10:00|35.53|35.45|35.79|35.71|35.9|35.82|35.53|35.45|348
1646385300000|2022-03-04 09:15:00|35.78|35.7|35.93|35.85|36.07|35.99|35.74|35.66|744
1646385600000|2022-03-04 09:20:00|35.94|35.86|36.74|36.66|37.06|36.98|35.92|35.84|984
1646385900000|2022-03-04 09:25:00|36.73|36.65|36.23|36.15|36.78|36.7|36.18|36.1|534
1646386200000|2022-03-04 09:30:00|36.21|36.13|35.87|35.79|36.23|36.15|35.55|35.47|662
1646386500000|2022-03-04 09:35:00|35.83|35.75|36.56|36.48|36.56|36.48|35.83|35.75|672
1646386800000|2022-03-04 09:40:00|36.59|36.51|36.54|36.46|37.04|36.96|36.49|36.41|885
1646387100000|2022-03-04 09:45:00|36.52|36.44|36.33|36.25|36.57|36.49|36.1|36.02|1099
1646387400000|2022-03-04 09:50:00|36.34|36.26|36.77|36.69|36.82|36.74|36.33|36.25|411
1646387700000|2022-03-04 09:55:00|36.75|36.67|36.52|36.44|37|36.92|36.47|36.39|460
1646388000000|2022-03-04 10:00:00|36.55|36.47|36.38|36.3|36.69|36.61|36.35|36.27|736
1646388300000|2022-03-04 10:05:00|36.4|36.32|36.53|36.45|36.53|36.45|36.32|36.24|283
1646388600000|2022-03-04 10:10:00|36.52|36.44|36.63|36.55|36.8|36.72|36.51|36.43|412
1646388900000|2022-03-04 10:15:00|36.58|36.5|36.22|36.14|36.58|36.5|36.09|36.01|390
1646389200000|2022-03-04 10:20:00|36.24|36.16|36.05|35.97|36.36|36.28|36.02|35.94|569
1646389500000|2022-03-04 10:25:00|36.02|35.94|35.9|35.82|36.12|36.04|35.88|35.8|657
1646389800000|2022-03-04 10:30:00|35.88|35.8|36.01|35.93|36.1|36.02|35.88|35.8|831
1646390100000|2022-03-04 10:35:00|36.03|35.95|36.04|35.96|36.06|35.98|35.87|35.79|534
1646390400000|2022-03-04 10:40:00|36.03|35.95|36.07|35.99|36.11|36.03|35.94|35.86|341
1646390700000|2022-03-04 10:45:00|36.06|35.98|36.07|35.99|36.13|36.05|36.04|35.96|347
1646391000000|2022-03-04 10:50:00|36.08|36|36.32|36.24|36.32|36.24|36.04|35.96|394
1646391300000|2022-03-04 10:55:00|36.34|36.26|36.38|36.3|36.41|36.33|36.24|36.16|542
1646391600000|2022-03-04 11:00:00|36.36|36.28|36.35|36.27|36.6|36.52|36.28|36.2|493
1646391900000|2022-03-04 11:05:00|36.36|36.28|36.44|36.36|36.46|36.38|36.29|36.21|415
1646392200000|2022-03-04 11:10:00|36.43|36.35|36.56|36.48|36.61|36.53|36.38|36.3|255
1646392500000|2022-03-04 11:15:00|36.58|36.5|36.47|36.39|36.64|36.56|36.43|36.35|237
1646392800000|2022-03-04 11:20:00|36.44|36.36|36.08|36|36.46|36.38|36.03|35.95|379
1646393100000|2022-03-04 11:25:00|36.07|35.99|36.06|35.98|36.13|36.05|36.01|35.93|501
1646393400000|2022-03-04 11:30:00|36.07|35.99|36.04|35.96|36.13|36.05|35.99|35.91|363
1646393700000|2022-03-04 11:35:00|35.99|35.91|36.14|36.06|36.18|36.1|35.99|35.91|239
1646394000000|2022-03-04 11:40:00|36.16|36.08|36.06|35.98|36.23|36.15|35.98|35.9|181
1646394300000|2022-03-04 11:45:00|36.1|36.02|36.08|36|36.21|36.13|36.03|35.95|145
1646394600000|2022-03-04 11:50:00|36.09|36.01|36.04|35.96|36.16|36.08|35.99|35.91|101
1646394900000|2022-03-04 11:55:00|36.06|35.98|36.19|36.11|36.31|36.23|36.04|35.96|281
1646395200000|2022-03-04 12:00:00|36.18|36.1|36.17|36.09|36.29|36.21|36.12|36.04|608
1646395500000|2022-03-04 12:05:00|36.19|36.11|36.39|36.31|36.43|36.35|36.16|36.08|688
1646395800000|2022-03-04 12:10:00|36.41|36.33|36.63|36.55|36.68|36.6|36.41|36.33|363
1646396100000|2022-03-04 12:15:00|36.65|36.57|36.54|36.46|36.66|36.58|36.5|36.42|328
1646396400000|2022-03-04 12:20:00|36.56|36.48|36.61|36.53|36.62|36.54|36.52|36.44|212
1646396700000|2022-03-04 12:25:00|36.62|36.54|36.84|36.76|36.86|36.78|36.6|36.52|564
1646397000000|2022-03-04 12:30:00|36.83|36.75|36.85|36.77|36.96|36.88|36.78|36.7|313
1646397300000|2022-03-04 12:35:00|36.87|36.79|36.8|36.72|36.89|36.81|36.68|36.6|524
1646397600000|2022-03-04 12:40:00|36.82|36.74|36.68|36.6|36.87|36.79|36.67|36.59|445
1646397900000|2022-03-04 12:45:00|36.67|36.59|36.58|36.5|36.67|36.59|36.41|36.33|507
1646398200000|2022-03-04 12:50:00|36.6|36.52|36.67|36.59|36.77|36.69|36.56|36.48|249
1646398500000|2022-03-04 12:55:00|36.66|36.58|36.55|36.47|36.68|36.6|36.53|36.45|269
1646398800000|2022-03-04 13:00:00|36.54|36.46|36.46|36.38|36.61|36.53|36.36|36.28|573
1646399100000|2022-03-04 13:05:00|36.44|36.36|36.46|36.38|36.49|36.41|36.34|36.26|167
1646399400000|2022-03-04 13:10:00|36.48|36.4|36.26|36.18|36.49|36.41|36.25|36.17|240
1646399700000|2022-03-04 13:15:00|36.28|36.2|36.3|36.22|36.48|36.4|36.21|36.13|882
1646400000000|2022-03-04 13:20:00|36.32|36.24|36.38|36.3|36.4|36.32|36.19|36.11|311
1646400300000|2022-03-04 13:25:00|36.4|36.32|36.38|36.3|36.4|36.32|36.25|36.17|238
1646400600000|2022-03-04 13:30:00|36.41|36.33|36.24|36.16|36.43|36.35|35.93|35.83|700
1646400900000|2022-03-04 13:35:00|36.25|36.17|36.38|36.3|36.43|36.35|36.21|36.13|969
1646401200000|2022-03-04 13:40:00|36.34|36.26|36.52|36.44|36.6|36.52|36.29|36.21|487
1646401500000|2022-03-04 13:45:00|36.51|36.43|36.66|36.58|36.66|36.58|36.38|36.3|277
1646401800000|2022-03-04 13:50:00|36.68|36.6|36.81|36.73|36.87|36.79|36.56|36.48|431
1646402100000|2022-03-04 13:55:00|36.82|36.74|36.66|36.58|36.83|36.75|36.64|36.56|429
1646402400000|2022-03-04 14:00:00|36.68|36.6|36.54|36.46|36.71|36.63|36.49|36.41|965
1646402700000|2022-03-04 14:05:00|36.52|36.44|36.68|36.6|36.72|36.64|36.52|36.44|311
1646403000000|2022-03-04 14:10:00|36.67|36.59|36.66|36.58|36.75|36.67|36.57|36.49|284
1646403300000|2022-03-04 14:15:00|36.64|36.56|36.71|36.63|36.71|36.63|36.52|36.44|537
1646403600000|2022-03-04 14:20:00|36.7|36.62|36.59|36.51|36.7|36.62|36.44|36.36|405
1646403900000|2022-03-04 14:25:00|36.6|36.52|36.52|36.44|36.64|36.56|36.49|36.41|231
1646404200000|2022-03-04 14:30:00|36.5|36.42|36.4|36.32|36.5|36.42|36.2|36.12|2092
1646404500000|2022-03-04 14:35:00|36.42|36.34|36.63|36.55|36.63|36.55|36.28|36.2|381
1646404800000|2022-03-04 14:40:00|36.62|36.54|36.87|36.79|36.92|36.84|36.62|36.54|657
1646405100000|2022-03-04 14:45:00|36.84|36.76|37.32|37.24|37.34|37.26|36.84|36.76|546
1646405400000|2022-03-04 14:50:00|37.33|37.25|36.95|36.87|37.35|37.27|36.92|36.84|862
1646405700000|2022-03-04 14:55:00|36.94|36.86|36.48|36.4|37.02|36.94|36.41|36.33|658
1646406000000|2022-03-04 15:00:00|36.52|36.44|36.73|36.65|36.75|36.67|36.4|36.32|648
1646406300000|2022-03-04 15:05:00|36.7|36.62|37.07|36.99|37.12|37.04|36.67|36.59|688
1646406600000|2022-03-04 15:10:00|37.05|36.97|37.17|37.09|37.25|37.17|37|36.92|441
1646406900000|2022-03-04 15:15:00|37.16|37.08|37.3|37.22|37.42|37.34|37.12|37.04|1097
1646407200000|2022-03-04 15:20:00|37.29|37.21|37.2|37.12|37.39|37.31|37.07|36.99|1263
1646407500000|2022-03-04 15:25:00|37.18|37.1|37.1|37.02|37.25|37.17|36.98|36.9|848
1646407800000|2022-03-04 15:30:00|37.08|37|37.12|37.04|37.3|37.22|37.05|36.97|557
1646408100000|2022-03-04 15:35:00|37.13|37.05|37|36.92|37.13|37.05|36.83|36.75|710
1646408400000|2022-03-04 15:40:00|37.01|36.93|37.38|37.3|37.41|37.33|36.98|36.9|562
1646408700000|2022-03-04 15:45:00|37.39|37.31|37.43|37.35|37.56|37.48|37.26|37.18|1466
1646409000000|2022-03-04 15:50:00|37.42|37.34|37.66|37.58|37.66|37.58|37.42|37.34|802
1646409300000|2022-03-04 15:55:00|37.68|37.6|38.04|37.96|38.08|38|37.66|37.58|1229
1646409600000|2022-03-04 16:00:00|38.05|37.97|38.21|38.13|38.23|38.15|37.96|37.88|1316
1646409900000|2022-03-04 16:05:00|38.2|38.12|38.3|38.22|38.37|38.29|38.16|38.08|614
1646410200000|2022-03-04 16:10:00|38.31|38.23|38.12|38.04|38.45|38.37|38.12|38.04|704
1646410500000|2022-03-04 16:15:00|38.15|38.07|38.05|37.97|38.3|38.22|37.88|37.8|879
1646410800000|2022-03-04 16:20:00|38.04|37.96|37.98|37.9|38.42|38.34|37.95|37.87|877
1646411100000|2022-03-04 16:25:00|38.01|37.93|38.21|38.13|38.26|38.18|37.93|37.85|1029
1646411400000|2022-03-04 16:30:00|38.2|38.12|38.38|38.3|38.43|38.35|38.08|38|533
1646411700000|2022-03-04 16:35:00|38.36|38.28|38.43|38.35|38.71|38.63|38.31|38.23|157
1646412000000|2022-03-04 16:40:00|38.44|38.36|38.55|38.47|38.66|38.58|38.39|38.31|145
1646412300000|2022-03-04 16:45:00|38.52|38.44|38.29|38.21|38.59|38.51|38.18|38.1|202
1646412600000|2022-03-04 16:50:00|38.3|38.22|38.45|38.37|38.54|38.46|38.27|38.19|132
1646412900000|2022-03-04 16:55:00|38.44|38.36|38.55|38.47|38.65|38.57|38.37|38.29|225
1646413200000|2022-03-04 17:00:00|38.52|38.44|38.45|38.37|38.71|38.63|38.41|38.33|191
1646413500000|2022-03-04 17:05:00|38.47|38.39|38.52|38.44|38.67|38.59|38.41|38.33|202
1646413800000|2022-03-04 17:10:00|38.5|38.42|38.18|38.1|38.5|38.42|38.16|38.08|62
1646414100000|2022-03-04 17:15:00|38.19|38.11|38.23|38.15|38.25|38.17|38.03|37.94|43
1646414400000|2022-03-04 17:20:00|38.22|38.14|38.34|38.26|38.44|38.36|38.19|38.11|559
1646414700000|2022-03-04 17:25:00|38.37|38.29|38.13|38.05|38.42|38.34|38.05|37.97|175
1646415000000|2022-03-04 17:30:00|38.12|38.04|38.05|37.97|38.19|38.11|37.87|37.79|117
1646415300000|2022-03-04 17:35:00|38.07|37.99|38.03|37.95|38.19|38.11|37.98|37.83|383
1646415600000|2022-03-04 17:40:00|38.02|37.94|38.16|38.08|38.23|38.15|37.97|37.89|70
1646415900000|2022-03-04 17:45:00|38.17|38.09|38.09|38.01|38.27|38.19|38.06|37.98|10
1646416200000|2022-03-04 17:50:00|38.07|37.99|38.01|37.93|38.14|38.06|37.91|37.83|7
1646416500000|2022-03-04 17:55:00|37.96|37.88|37.85|37.77|37.97|37.89|37.74|37.66|20
1646416800000|2022-03-04 18:00:00|37.84|37.76|37.61|37.53|37.84|37.76|37.55|37.47|43
1646417100000|2022-03-04 18:05:00|37.58|37.5|37.5|37.42|37.72|37.64|37.46|37.32|40
1646417400000|2022-03-04 18:10:00|37.46|37.38|37.55|37.47|37.63|37.48|37.46|37.38|15
1646417700000|2022-03-04 18:15:00|37.56|37.48|37.84|37.76|37.9|37.82|37.51|37.43|29
1646418000000|2022-03-04 18:20:00|37.83|37.75|37.85|37.77|37.86|37.78|37.66|37.53|22
1646418300000|2022-03-04 18:25:00|37.83|37.75|38.09|38.01|38.11|38.03|37.8|37.72|34
1646418600000|2022-03-04 18:30:00|38.1|38.02|37.73|37.65|38.13|38.05|37.63|37.55|146
1646418900000|2022-03-04 18:35:00|37.69|37.61|37.52|37.44|37.81|37.73|37.49|37.41|44
1646419200000|2022-03-04 18:40:00|37.56|37.48|38|37.92|38.02|37.94|37.56|37.48|20
1646419500000|2022-03-04 18:45:00|38.02|37.94|38.08|38|38.12|38.04|37.97|37.89|8
1646419800000|2022-03-04 18:50:00|38.1|38.02|37.92|37.84|38.1|38.02|37.91|37.83|11
1646420100000|2022-03-04 18:55:00|37.91|37.83|38.21|38.13|38.27|38.13|37.85|37.77|21
1646420400000|2022-03-04 19:00:00|38.19|38.11|38.31|38.23|38.47|38.31|38.09|38.01|11
1646420700000|2022-03-04 19:05:00|38.3|38.22|38.24|38.16|38.37|38.29|38.24|38.16|8
1646421000000|2022-03-04 19:10:00|38.26|38.18|38.3|38.22|38.4|38.32|38.26|38.18|11
1646421300000|2022-03-04 19:15:00|38.29|38.21|38.29|38.21|38.41|38.33|38.26|38.18|17
1646421600000|2022-03-04 19:20:00|38.27|38.19|38.04|37.96|38.27|38.19|38.04|37.94|11
1646421900000|2022-03-04 19:25:00|38.03|37.95|38.15|38.07|38.29|38.14|37.91|37.82|56
1646422200000|2022-03-04 19:30:00|38.16|38.08|38.09|38.01|38.23|38.15|38.09|38.01|1
1646422500000|2022-03-04 19:35:00|38.08|38|38.19|38.11|38.3|38.16|38.06|37.98|2
1646422800000|2022-03-04 19:40:00|38.2|38.12|38.41|38.33|38.45|38.33|38.2|38.12|0
1646423100000|2022-03-04 19:45:00|38.42|38.34|38.42|38.34|38.48|38.4|38.37|38.29|23
1646423400000|2022-03-04 19:50:00|38.41|38.33|38.4|38.32|38.47|38.39|38.3|38.22|6
1646423700000|2022-03-04 19:55:00|38.37|38.29|38.67|38.42|38.67|38.48|38.29|38.12|102
1646424000000|2022-03-04 20:00:00|38.57|38.49|38.56|38.31|38.67|38.49|38.29|38.13|30
1646424300000|2022-03-04 20:05:00|38.59|38.29|38.62|38.37|38.62|38.43|38.34|38.16|9
1646424600000|2022-03-04 20:10:00|38.58|38.33|38.53|38.28|38.58|38.38|38.29|38.08|0
1646424900000|2022-03-04 20:15:00|38.42|38.34|38.41|38.16|38.52|38.34|38.32|38.16|6
1646425200000|2022-03-04 20:20:00|38.4|38.32|38.31|38.06|38.56|38.42|38.29|38.06|23
1646425500000|2022-03-04 20:25:00|38.3|38.05|38.02|37.77|38.3|38.12|37.94|37.76|30
1646425800000|2022-03-04 20:30:00|38.03|37.78|38.12|37.82|38.28|38.09|37.95|37.7|63
1646426100000|2022-03-04 20:35:00|38.09|37.79|38.12|37.82|38.26|37.96|37.96|37.68|3
1646426400000|2022-03-04 20:40:00|38.1|37.8|37.5|37.42|38.14|37.84|37.35|37.21|542
1646426700000|2022-03-04 20:45:00|37.49|37.41|37.89|37.64|37.91|37.74|37.47|37.32|62
1646427000000|2022-03-04 20:50:00|37.8|37.72|37.42|37.17|37.91|37.72|37.36|37.17|126
1646427300000|2022-03-04 20:55:00|37.26|37.18|37.46|37.16|37.56|37.26|37.09|36.92|174
1646612100000|2022-03-07 00:15:00|38.49|38.19|38.27|37.97|38.49|38.19|38.27|37.97|0
1646612400000|2022-03-07 00:20:00|38.92|38.62|38.89|38.59|39.18|38.88|38.77|38.47|0
1646612700000|2022-03-07 00:25:00|39.03|38.73|39.47|39.17|39.47|39.17|39.01|38.73|43
1646613000000|2022-03-07 00:30:00|39.54|39.24|39.68|39.38|39.77|39.47|39.43|39.13|0
1646613300000|2022-03-07 00:35:00|39.61|39.31|39.79|39.49|39.86|39.56|39.61|39.31|21
1646613600000|2022-03-07 00:40:00|39.8|39.5|39.83|39.53|39.83|39.53|39.73|39.43|0
1646613900000|2022-03-07 00:45:00|39.97|39.72|39.82|39.52|39.97|39.72|39.81|39.51|1
1646614200000|2022-03-07 00:50:00|39.81|39.51|39.77|39.47|39.82|39.52|39.75|39.45|0
1646614500000|2022-03-07 00:55:00|39.84|39.54|39.82|39.52|39.85|39.55|39.82|39.52|0
1646614800000|2022-03-07 01:00:00|39.83|39.53|39.71|39.41|39.83|39.53|39.65|39.35|3
1646615100000|2022-03-07 01:05:00|39.72|39.42|39.72|39.42|39.76|39.46|39.66|39.36|0
1646615400000|2022-03-07 01:10:00|39.73|39.43|39.83|39.53|39.83|39.53|39.71|39.41|0
1646615700000|2022-03-07 01:15:00|39.97|39.67|40.1|39.8|40.22|39.94|39.89|39.59|26
1646616000000|2022-03-07 01:20:00|40.11|39.81|39.76|39.46|40.13|39.83|39.76|39.46|0
1646616300000|2022-03-07 01:25:00|39.75|39.45|40.23|39.93|40.27|39.97|39.69|39.39|0
1646616600000|2022-03-07 01:30:00|40.18|39.88|40.21|39.91|40.27|40.08|40.15|39.85|2
1646616900000|2022-03-07 01:35:00|40.14|39.84|40.03|39.73|40.15|39.85|40.03|39.73|0
1646617200000|2022-03-07 01:40:00|40.04|39.74|40.18|39.88|40.2|40.12|40.04|39.74|2
1646617500000|2022-03-07 01:45:00|40.16|39.86|39.94|39.64|40.16|39.86|39.94|39.64|0
1646617800000|2022-03-07 01:50:00|39.95|39.65|40.23|39.98|40.23|39.98|39.94|39.64|12
1646618100000|2022-03-07 01:55:00|40.47|40.17|40.08|39.78|40.47|40.17|39.93|39.63|64
1646618400000|2022-03-07 02:00:00|40.09|39.79|40.08|39.78|40.09|39.79|39.93|39.63|0
1646618700000|2022-03-07 02:05:00|40.09|39.79|40.08|39.78|40.26|39.96|39.94|39.64|6
1646619000000|2022-03-07 02:10:00|39.93|39.63|40.08|39.78|40.09|39.79|39.93|39.63|0
1646619300000|2022-03-07 02:15:00|40.07|39.77|40.03|39.73|40.08|39.78|39.88|39.58|0
1646619600000|2022-03-07 02:20:00|40.02|39.72|40.03|39.73|40.03|39.73|39.89|39.59|0
1646619900000|2022-03-07 02:25:00|40.02|39.72|40.02|39.72|40.02|39.72|39.89|39.59|0
1646620200000|2022-03-07 02:30:00|40.03|39.73|40.02|39.72|40.06|39.76|40.02|39.72|0
1646620500000|2022-03-07 02:35:00|40.03|39.73|39.9|39.6|40.05|39.75|39.9|39.6|0
1646620800000|2022-03-07 02:40:00|40.05|39.75|40.04|39.74|40.05|39.75|39.89|39.59|0
1646621100000|2022-03-07 02:45:00|40.05|39.75|40.03|39.73|40.08|39.78|39.88|39.58|0
1646621400000|2022-03-07 02:50:00|40.05|39.75|40.08|39.78|40.09|39.79|39.87|39.57|0
1646621700000|2022-03-07 02:55:00|40.07|39.77|40|39.7|40.08|39.78|40|39.7|0
1646622000000|2022-03-07 03:00:00|40.02|39.72|40.06|39.76|40.22|39.92|40.02|39.72|0
1646622300000|2022-03-07 03:05:00|40.05|39.75|39.99|39.69|40.06|39.76|39.99|39.69|0
1646622600000|2022-03-07 03:10:00|40|39.7|40.01|39.71|40.02|39.72|39.88|39.58|0
1646622900000|2022-03-07 03:15:00|39.99|39.69|40|39.7|40|39.7|39.99|39.69|0
1646623200000|2022-03-07 03:20:00|39.99|39.69|39.86|39.56|40|39.7|39.85|39.55|0
1646623500000|2022-03-07 03:25:00|39.85|39.55|39.65|39.35|39.86|39.56|39.6|39.3|0
1646623800000|2022-03-07 03:30:00|39.64|39.34|39.75|39.45|39.76|39.46|39.64|39.34|0
1646624100000|2022-03-07 03:35:00|39.73|39.43|39.76|39.46|39.8|39.5|39.73|39.43|0
1646624400000|2022-03-07 03:40:00|39.75|39.45|39.78|39.48|39.94|39.64|39.65|39.35|9
1646624700000|2022-03-07 03:45:00|39.77|39.47|39.65|39.35|39.78|39.48|39.65|39.35|0
1646625000000|2022-03-07 03:50:00|39.73|39.43|39.68|39.38|39.75|39.45|39.58|39.28|0
1646625300000|2022-03-07 03:55:00|39.67|39.37|39.74|39.44|39.77|39.47|39.67|39.37|0
1646625600000|2022-03-07 04:00:00|39.73|39.43|39.75|39.45|39.76|39.46|39.56|39.26|0
1646625900000|2022-03-07 04:05:00|39.74|39.44|39.75|39.45|39.89|39.59|39.73|39.43|9
1646626200000|2022-03-07 04:10:00|39.6|39.3|39.75|39.45|39.75|39.45|39.59|39.29|1
1646626500000|2022-03-07 04:15:00|39.6|39.3|39.74|39.44|39.75|39.45|39.6|39.3|0
1646626800000|2022-03-07 04:20:00|39.75|39.45|39.66|39.36|39.78|39.5|39.59|39.29|0
1646627100000|2022-03-07 04:25:00|39.65|39.35|39.65|39.35|39.66|39.36|39.65|39.35|0
1646627400000|2022-03-07 04:30:00|39.66|39.36|39.66|39.36|39.71|39.41|39.58|39.28|0
1646627700000|2022-03-07 04:35:00|39.65|39.35|39.58|39.28|39.66|39.36|39.58|39.28|0
1646628000000|2022-03-07 04:40:00|39.66|39.36|39.61|39.31|39.66|39.36|39.57|39.27|0
1646628300000|2022-03-07 04:45:00|39.6|39.3|39.62|39.32|39.62|39.32|39.6|39.3|0
1646628900000|2022-03-07 04:55:00|39.6|39.3|39.52|39.22|39.6|39.3|39.52|39.22|0
1646629200000|2022-03-07 05:00:00|39.53|39.23|39.55|39.25|39.55|39.25|39.53|39.23|0
1646629500000|2022-03-07 05:05:00|39.65|39.35|39.61|39.31|39.65|39.35|39.61|39.31|0
1646629800000|2022-03-07 05:10:00|39.62|39.32|39.57|39.27|39.78|39.48|39.54|39.24|50
1646630100000|2022-03-07 05:15:00|39.55|39.25|39.31|39.01|39.55|39.25|39.16|38.86|53
1646630400000|2022-03-07 05:20:00|39.3|39|39.23|38.98|39.31|39.02|39.23|38.96|0
1646630700000|2022-03-07 05:25:00|39.27|39.02|39.35|39.05|39.35|39.06|39.05|38.8|13
1646631000000|2022-03-07 05:30:00|39.39|39.09|39.49|39.19|39.49|39.19|39.38|39.08|0
1646631300000|2022-03-07 05:35:00|39.52|39.22|39.48|39.18|39.55|39.25|39.22|38.92|1
1646631600000|2022-03-07 05:40:00|39.47|39.17|39.48|39.18|39.5|39.2|39.47|39.17|0
1646631900000|2022-03-07 05:45:00|39.5|39.2|39.48|39.18|39.5|39.2|39.2|38.9|0
1646632200000|2022-03-07 05:50:00|39.5|39.2|39.5|39.2|39.5|39.2|39.2|38.9|0
1646632500000|2022-03-07 05:55:00|39.49|39.19|39.48|39.18|39.49|39.19|39.47|39.17|0
1646632800000|2022-03-07 06:00:00|39.5|39.2|39.84|39.54|39.84|39.54|39.2|38.9|0
1646633100000|2022-03-07 06:05:00|39.63|39.33|39.52|39.22|39.63|39.33|39.31|39.01|0
1646633400000|2022-03-07 06:10:00|39.5|39.2|39.51|39.21|39.51|39.21|39.49|39.19|0
1646633700000|2022-03-07 06:15:00|39.34|39.04|39.64|39.34|39.68|39.38|39.34|39.04|0
1646634000000|2022-03-07 06:20:00|39.66|39.36|39.53|39.23|39.66|39.36|39.53|39.23|0
1646634300000|2022-03-07 06:25:00|39.51|39.21|39.47|39.17|39.51|39.21|39.47|39.17|0
1646634600000|2022-03-07 06:30:00|39.46|39.16|39.43|39.13|39.47|39.17|39.4|39.1|0
1646634900000|2022-03-07 06:35:00|39.47|39.17|39.49|39.19|39.49|39.19|39.47|39.17|0
1646635200000|2022-03-07 06:40:00|39.51|39.21|39.51|39.21|39.51|39.21|39.24|38.94|0
1646635500000|2022-03-07 06:45:00|39.53|39.23|39.52|39.22|39.53|39.23|39.52|39.22|0
1646635800000|2022-03-07 06:50:00|39.51|39.21|39.6|39.3|39.61|39.31|39.49|39.19|0
1646636100000|2022-03-07 06:55:00|39.61|39.31|39.66|39.36|39.67|39.5|39.26|39.08|33
1646636400000|2022-03-07 07:00:00|39.65|39.35|39.73|39.48|39.8|39.66|39.24|39.07|113
1646636700000|2022-03-07 07:05:00|39.75|39.5|39.63|39.38|39.93|39.76|39.47|39.22|39
1646637000000|2022-03-07 07:10:00|39.65|39.57|39.49|39.41|39.65|39.57|39.4|39.29|101
1646637300000|2022-03-07 07:15:00|39.48|39.4|39.41|39.33|39.48|39.4|39.27|39.19|262
1646637600000|2022-03-07 07:20:00|39.37|39.29|39.42|39.34|39.47|39.39|39.27|39.19|688
1646637900000|2022-03-07 07:25:00|39.4|39.32|39.45|39.37|39.51|39.43|39.28|39.2|506
1646638200000|2022-03-07 07:30:00|39.46|39.38|39.6|39.52|39.86|39.7|39.4|39.31|128
1646638500000|2022-03-07 07:35:00|39.58|39.5|40.2|40.12|40.28|40.17|39.58|39.42|458
1646638800000|2022-03-07 07:40:00|40.29|40.04|40.52|40.44|40.67|40.56|40.2|40.04|402
1646639100000|2022-03-07 07:45:00|40.54|40.46|40.42|40.34|40.57|40.46|40.18|40.1|189
1646639400000|2022-03-07 07:50:00|40.43|40.35|40.5|40.42|40.78|40.62|40.37|40.28|288
1646639700000|2022-03-07 07:55:00|40.52|40.44|40.67|40.59|40.79|40.71|40.27|40.18|265
1646640000000|2022-03-07 08:00:00|40.66|40.58|40.51|40.43|40.8|40.72|40.18|40.1|1051
1646640300000|2022-03-07 08:05:00|40.47|40.39|40.59|40.51|40.59|40.51|40.12|40.04|822
1646640600000|2022-03-07 08:10:00|40.54|40.46|41.17|41.09|41.3|41.22|40.4|40.32|788
1646640900000|2022-03-07 08:15:00|41.19|41.11|41.66|41.58|41.73|41.65|40.95|40.87|1259
1646641200000|2022-03-07 08:20:00|41.68|41.6|42.78|42.7|42.78|42.7|41.63|41.55|844
1646641500000|2022-03-07 08:25:00|42.8|42.72|42.88|42.8|43.12|43.04|42.42|42.34|584
1646641800000|2022-03-07 08:30:00|42.85|42.77|42.96|42.88|43.38|43.3|42.81|42.73|672
1646642100000|2022-03-07 08:35:00|42.97|42.89|42.5|42.42|43.18|43.1|42.13|42.05|759
1646642400000|2022-03-07 08:40:00|42.45|42.37|42.06|41.98|42.59|42.51|42.02|41.94|537
1646642700000|2022-03-07 08:45:00|42.08|42|42.2|42.12|42.34|42.26|42.06|41.98|463
1646643000000|2022-03-07 08:50:00|42.21|42.13|41.96|41.88|42.31|42.23|41.76|41.68|690
1646643300000|2022-03-07 08:55:00|41.95|41.87|41.61|41.53|41.95|41.87|41.5|41.42|336
1646643600000|2022-03-07 09:00:00|41.6|41.52|41.63|41.55|41.79|41.71|41.38|41.3|335
1646643900000|2022-03-07 09:05:00|41.61|41.53|41.01|40.93|41.62|41.54|40.99|40.91|274
1646644200000|2022-03-07 09:10:00|41|40.92|40.97|40.89|41.17|41.09|40.86|40.78|405
1646644500000|2022-03-07 09:15:00|40.96|40.88|41.38|41.3|41.51|41.43|40.91|40.83|575
1646644800000|2022-03-07 09:20:00|41.37|41.29|41.68|41.6|41.74|41.66|41.22|41.14|301
1646645100000|2022-03-07 09:25:00|41.64|41.56|41.61|41.53|41.75|41.67|41.38|41.3|424
1646645400000|2022-03-07 09:30:00|41.59|41.51|41.88|41.8|41.96|41.88|41.45|41.37|241
1646645700000|2022-03-07 09:35:00|41.92|41.84|42.11|42.03|42.12|42.04|41.87|41.79|261
1646646000000|2022-03-07 09:40:00|42.12|42.04|41.91|41.83|42.23|42.15|41.71|41.63|316
1646646300000|2022-03-07 09:45:00|41.9|41.82|42.09|42.01|42.37|42.29|41.89|41.81|156
1646646600000|2022-03-07 09:50:00|42.11|42.03|41.77|41.69|42.21|42.13|41.72|41.64|131
1646646900000|2022-03-07 09:55:00|41.78|41.7|41.32|41.24|41.88|41.8|41.28|41.2|434
1646647200000|2022-03-07 10:00:00|41.3|41.22|41.32|41.24|41.53|41.39|41.16|41.04|358
1646647500000|2022-03-07 10:05:00|41.37|41.29|41.25|41.17|41.62|41.53|41.19|41.02|169
1646647800000|2022-03-07 10:10:00|41.26|41.18|40.97|40.89|41.38|41.24|40.97|40.81|70
1646648100000|2022-03-07 10:15:00|41.02|40.94|41.08|41|41.27|41.19|40.94|40.77|125
1646648400000|2022-03-07 10:20:00|41.07|40.99|40.98|40.9|41.17|41.05|40.97|40.89|249
1646648700000|2022-03-07 10:25:00|40.97|40.89|41.34|41.26|41.34|41.26|40.86|40.78|624
1646649000000|2022-03-07 10:30:00|41.33|41.25|41.62|41.54|41.75|41.67|41.19|41.11|205
1646649300000|2022-03-07 10:35:00|41.64|41.56|41.85|41.77|41.89|41.81|41.47|41.39|286
1646649600000|2022-03-07 10:40:00|41.84|41.76|41.63|41.55|41.85|41.77|41.57|41.46|146
1646649900000|2022-03-07 10:45:00|41.62|41.54|41.41|41.16|41.71|41.59|41.31|41.14|149
1646650200000|2022-03-07 10:50:00|41.32|41.24|41.2|41.12|41.43|41.32|41.1|41.02|213
1646650500000|2022-03-07 10:55:00|41.22|41.14|41.47|41.39|41.51|41.43|41.07|40.99|171
1646650800000|2022-03-07 11:00:00|41.42|41.34|41.51|41.43|41.58|41.5|41.29|41.21|79
1646651100000|2022-03-07 11:05:00|41.46|41.38|41.3|41.22|41.59|41.51|41.29|41.21|84
1646651400000|2022-03-07 11:10:00|41.29|41.21|41.07|40.99|41.42|41.28|40.97|40.86|146
1646651700000|2022-03-07 11:15:00|41.05|40.97|41.18|41.1|41.5|41.42|41.03|40.95|201
1646652000000|2022-03-07 11:20:00|41.19|41.11|40.92|40.84|41.24|41.16|40.82|40.74|201
1646652300000|2022-03-07 11:25:00|40.95|40.87|41.09|41.01|41.09|41.01|40.8|40.72|366
1646652600000|2022-03-07 11:30:00|41.07|40.99|40.96|40.88|41.13|40.99|40.82|40.74|404
1646652900000|2022-03-07 11:35:00|40.97|40.89|41.14|41.06|41.16|41.08|40.92|40.84|177
1646653200000|2022-03-07 11:40:00|41.13|41.05|40.88|40.8|41.18|41.1|40.82|40.74|131
1646653500000|2022-03-07 11:45:00|40.86|40.78|40.73|40.65|40.9|40.82|40.73|40.65|73
1646653800000|2022-03-07 11:50:00|40.76|40.68|40.4|40.32|40.76|40.68|40.37|40.29|101
1646654100000|2022-03-07 11:55:00|40.42|40.34|40.11|40.03|40.43|40.35|40.06|39.98|209
1646654400000|2022-03-07 12:00:00|40.1|40.02|39.26|39.18|40.14|40.06|39.26|39.18|880
1646654700000|2022-03-07 12:05:00|39.29|39.21|39.48|39.4|39.66|39.58|39.24|39.16|388
1646655000000|2022-03-07 12:10:00|39.47|39.39|39.43|39.35|39.51|39.43|39.31|39.23|219
1646655300000|2022-03-07 12:15:00|39.42|39.34|39.08|39|39.43|39.35|39.06|38.98|413
1646655600000|2022-03-07 12:20:00|39.09|39.01|38.78|38.7|39.17|39.09|38.78|38.68|234
1646655900000|2022-03-07 12:25:00|38.76|38.68|38.58|38.5|39.04|38.96|38.5|38.42|326
1646656200000|2022-03-07 12:30:00|38.56|38.48|38.54|38.46|38.63|38.55|38.39|38.31|454
1646656500000|2022-03-07 12:35:00|38.51|38.43|38.49|38.41|38.64|38.56|38.44|38.36|329
1646656800000|2022-03-07 12:40:00|38.51|38.43|38.6|38.52|38.64|38.56|38.37|38.29|249
1646657100000|2022-03-07 12:45:00|38.58|38.5|39.02|38.94|39.04|38.96|38.48|38.4|324
1646657400000|2022-03-07 12:50:00|39.05|38.97|38.81|38.73|39.08|39|38.76|38.68|242
1646657700000|2022-03-07 12:55:00|38.82|38.74|39.23|39.15|39.3|39.22|38.71|38.63|132
1646658000000|2022-03-07 13:00:00|39.22|39.14|39.25|39.17|39.33|39.25|39.05|38.97|77
1646658300000|2022-03-07 13:05:00|39.23|39.15|39.03|38.95|39.32|39.24|39.02|38.94|163
1646658600000|2022-03-07 13:10:00|39.05|38.97|38.79|38.71|39.05|38.97|38.75|38.67|93
1646658900000|2022-03-07 13:15:00|38.78|38.7|38.61|38.53|38.81|38.73|38.61|38.53|138
1646659200000|2022-03-07 13:20:00|38.62|38.54|38.58|38.5|38.74|38.66|38.41|38.33|311
1646659500000|2022-03-07 13:25:00|38.57|38.49|38.41|38.33|38.6|38.52|38.34|38.26|252
1646659800000|2022-03-07 13:30:00|38.42|38.34|38.23|38.15|38.5|38.42|38.2|38.12|443
1646660100000|2022-03-07 13:35:00|38.25|38.17|38.18|38.1|38.31|38.23|38.12|38.04|306
1646660400000|2022-03-07 13:40:00|38.17|38.09|38.09|38.01|38.22|38.14|38.05|37.97|754
1646660700000|2022-03-07 13:45:00|38.11|38.03|37.73|37.65|38.14|38.06|37.67|37.59|604
1646661000000|2022-03-07 13:50:00|37.72|37.64|37.82|37.74|37.96|37.88|37.7|37.62|409
1646661300000|2022-03-07 13:55:00|37.81|37.73|37.76|37.68|37.82|37.74|37.57|37.49|297
1646661600000|2022-03-07 14:00:00|37.75|37.67|37.62|37.54|37.89|37.81|37.5|37.42|522
1646661900000|2022-03-07 14:05:00|37.61|37.53|37.46|37.38|37.61|37.53|37.38|37.3|223
1646662200000|2022-03-07 14:10:00|37.45|37.37|37.56|37.48|37.62|37.54|37.45|37.37|312
1646662500000|2022-03-07 14:15:00|37.52|37.44|37.63|37.55|37.79|37.71|37.51|37.43|219
1646662800000|2022-03-07 14:20:00|37.62|37.54|37.45|37.37|37.69|37.61|37.41|37.33|174
1646663100000|2022-03-07 14:25:00|37.44|37.36|37.56|37.48|37.59|37.51|37.39|37.31|190
1646663400000|2022-03-07 14:30:00|37.59|37.51|37.93|37.85|38.03|37.95|37.36|37.28|575
1646663700000|2022-03-07 14:35:00|37.94|37.86|37.85|37.77|38.08|38|37.83|37.75|350
1646664000000|2022-03-07 14:40:00|37.87|37.79|38.42|38.34|38.55|38.47|37.85|37.77|713
1646664300000|2022-03-07 14:45:00|38.4|38.32|38.58|38.5|38.64|38.56|38.33|38.25|448
1646664600000|2022-03-07 14:50:00|38.56|38.48|38.21|38.13|38.58|38.5|38.16|38.08|292
1646664900000|2022-03-07 14:55:00|38.24|38.16|38.29|38.21|38.29|38.21|37.96|37.88|726
1646665200000|2022-03-07 15:00:00|38.3|38.22|38.12|38.04|38.38|38.3|38.1|38.02|275
1646665500000|2022-03-07 15:05:00|38.14|38.06|38.12|38.04|38.22|38.14|37.9|37.82|381
1646665800000|2022-03-07 15:10:00|38.13|38.05|38.55|38.47|38.58|38.5|38.06|37.98|238
1646666100000|2022-03-07 15:15:00|38.53|38.45|38.55|38.47|38.58|38.5|38.34|38.26|305
1646666400000|2022-03-07 15:20:00|38.53|38.45|38.81|38.73|38.83|38.75|38.34|38.26|446
1646666700000|2022-03-07 15:25:00|38.79|38.71|38.62|38.54|38.82|38.74|38.55|38.47|351
1646667000000|2022-03-07 15:30:00|38.64|38.56|38.56|38.48|38.7|38.62|38.44|38.36|320
1646667300000|2022-03-07 15:35:00|38.55|38.47|38.32|38.24|38.56|38.48|38.19|38.11|402
1646667600000|2022-03-07 15:40:00|38.34|38.26|38.16|38.08|38.37|38.29|38.16|38.08|256
1646667900000|2022-03-07 15:45:00|38.21|38.13|38.31|38.23|38.41|38.33|38.09|38.01|293
1646668200000|2022-03-07 15:50:00|38.33|38.25|38.38|38.3|38.41|38.33|38.18|38.1|250
1646668500000|2022-03-07 15:55:00|38.37|38.29|38.47|38.39|38.53|38.45|38.3|38.22|399
1646668800000|2022-03-07 16:00:00|38.45|38.37|38.43|38.35|38.61|38.53|38.34|38.26|578
1646669100000|2022-03-07 16:05:00|38.42|38.34|38.17|38.09|38.45|38.37|38.16|38.08|307
1646669400000|2022-03-07 16:10:00|38.19|38.11|38.37|38.29|38.42|38.34|38.1|38.02|312
1646669700000|2022-03-07 16:15:00|38.4|38.32|38.04|37.96|38.42|38.34|37.98|37.9|406
1646670000000|2022-03-07 16:20:00|38.03|37.95|38.17|38.09|38.17|38.09|37.94|37.86|320
1646670300000|2022-03-07 16:25:00|38.15|38.07|38.26|38.18|38.29|38.21|38.07|37.99|1195
1646670600000|2022-03-07 16:30:00|38.27|38.19|38.23|38.15|38.37|38.29|38.11|38.03|282
1646670900000|2022-03-07 16:35:00|38.21|38.13|38.56|38.48|38.6|38.52|38.2|38.12|91
1646671200000|2022-03-07 16:40:00|38.57|38.49|38.59|38.51|38.84|38.76|38.53|38.45|109
1646671500000|2022-03-07 16:45:00|38.6|38.52|38.4|38.32|38.61|38.53|38.23|38.15|150
1646671800000|2022-03-07 16:50:00|38.38|38.3|38.44|38.36|38.55|38.47|38.37|38.29|81
1646672100000|2022-03-07 16:55:00|38.45|38.37|38.65|38.57|38.76|38.62|38.43|38.35|74
1646672400000|2022-03-07 17:00:00|38.69|38.61|38.94|38.86|38.98|38.86|38.63|38.48|160
1646672700000|2022-03-07 17:05:00|38.95|38.87|38.88|38.8|39.12|38.93|38.86|38.7|14
1646673000000|2022-03-07 17:10:00|38.9|38.82|39|38.75|39.03|38.87|38.81|38.68|2
1646673300000|2022-03-07 17:15:00|38.92|38.84|38.99|38.91|39.08|38.92|38.76|38.59|30
1646673600000|2022-03-07 17:20:00|38.97|38.89|39.16|39.08|39.28|39.2|38.97|38.78|99
1646673900000|2022-03-07 17:25:00|39.17|39.09|39.08|39|39.33|39.17|39.05|38.93|10
1646674200000|2022-03-07 17:30:00|39.07|38.99|39.13|39.05|39.28|39.14|39.07|38.91|6
1646674500000|2022-03-07 17:35:00|39.12|39.04|39.05|38.97|39.34|39.17|38.98|38.9|19
1646674800000|2022-03-07 17:40:00|39.03|38.95|39.04|38.96|39.13|38.99|38.85|38.69|84
1646675100000|2022-03-07 17:45:00|39.05|38.97|38.78|38.7|39.14|38.97|38.75|38.58|58
1646675400000|2022-03-07 17:50:00|38.76|38.68|38.94|38.69|39.04|38.88|38.59|38.46|41
1646675700000|2022-03-07 17:55:00|38.9|38.65|38.83|38.75|39.07|38.93|38.77|38.61|5
1646676000000|2022-03-07 18:00:00|38.92|38.67|38.8|38.55|38.93|38.79|38.56|38.4|12
1646676300000|2022-03-07 18:05:00|38.87|38.62|38.9|38.82|38.94|38.83|38.61|38.43|15
1646676600000|2022-03-07 18:10:00|39.01|38.76|39.07|38.82|39.13|38.95|38.82|38.64|116
1646676900000|2022-03-07 18:15:00|39.09|38.84|39.11|39.03|39.23|39.07|38.99|38.84|17
1646677200000|2022-03-07 18:20:00|39.13|39.05|39.04|38.79|39.22|39.08|38.94|38.78|7
1646677500000|2022-03-07 18:25:00|39.03|38.78|39.08|38.83|39.09|38.91|38.74|38.6|18
1646677800000|2022-03-07 18:30:00|39.07|38.82|39.15|38.9|39.21|39.01|38.82|38.66|2
1646678100000|2022-03-07 18:35:00|39.13|38.88|39.02|38.77|39.15|38.96|38.82|38.63|4
1646678400000|2022-03-07 18:40:00|39.06|38.81|39|38.75|39.08|38.91|38.73|38.56|10
1646678700000|2022-03-07 18:45:00|38.98|38.73|38.97|38.89|39.07|38.94|38.8|38.63|0
1646679000000|2022-03-07 18:50:00|38.95|38.87|39.05|38.8|39.07|38.88|38.8|38.62|7
1646679300000|2022-03-07 18:55:00|39.03|38.78|39.17|38.87|39.17|38.87|39.03|38.76|0
1646679600000|2022-03-07 19:00:00|39.09|38.79|39.2|38.9|39.24|38.94|39.09|38.79|0
1646679900000|2022-03-07 19:05:00|39.24|38.94|39.12|38.87|39.29|38.99|39.1|38.85|1
1646680200000|2022-03-07 19:10:00|39.16|38.91|39.12|38.87|39.18|38.93|39.08|38.83|0
1646680500000|2022-03-07 19:15:00|39.08|38.83|38.88|38.8|39.12|38.9|38.8|38.71|14
1646680800000|2022-03-07 19:20:00|38.96|38.71|39.3|39|39.35|39.05|38.88|38.71|1
1646681100000|2022-03-07 19:25:00|39.26|38.96|39.26|38.96|39.3|39|39.26|38.96|0
1646681400000|2022-03-07 19:30:00|39.3|39|39.26|38.96|39.34|39.04|39.26|38.96|0
1646681700000|2022-03-07 19:35:00|39.28|38.98|39.3|39|39.34|39.04|39.28|38.98|0
1646682000000|2022-03-07 19:40:00|39.34|39.04|39.48|39.18|39.52|39.27|39.34|39.04|3
1646682300000|2022-03-07 19:45:00|39.49|39.19|39.43|39.18|39.64|39.39|39.4|39.15|1
1646682600000|2022-03-07 19:50:00|39.5|39.2|39.58|39.5|39.73|39.52|39.36|39.19|61
1646682900000|2022-03-07 19:55:00|39.56|39.48|39.54|39.29|39.62|39.48|39.23|39.07|86
1646683200000|2022-03-07 20:00:00|39.45|39.37|39.61|39.31|39.65|39.51|39.39|39.22|34
1646683500000|2022-03-07 20:05:00|39.54|39.29|39.6|39.35|39.71|39.48|39.45|39.28|22
1646683800000|2022-03-07 20:10:00|39.61|39.36|39.44|39.36|39.7|39.54|39.37|39.2|3
1646684100000|2022-03-07 20:15:00|39.45|39.37|39.48|39.23|39.54|39.39|39.34|39.16|7
1646684400000|2022-03-07 20:20:00|39.43|39.18|39.36|39.11|39.44|39.19|39.36|39.06|1
1646684700000|2022-03-07 20:25:00|39.38|39.06|39.32|39.07|39.38|39.08|39.21|38.93|0
1646685000000|2022-03-07 20:30:00|39.33|39.08|39.48|39.23|39.54|39.38|39.27|39.08|6
1646685300000|2022-03-07 20:35:00|39.47|39.22|39.42|39.34|39.54|39.38|39.2|38.9|12
1646685600000|2022-03-07 20:40:00|39.5|39.25|39.18|38.93|39.54|39.34|39.16|38.88|0
1646685900000|2022-03-07 20:45:00|39.2|38.95|39.46|39.21|39.48|39.31|39.12|38.94|5
1646686200000|2022-03-07 20:50:00|39.49|39.24|39.41|39.33|39.52|39.37|39.18|39.02|45
1646686500000|2022-03-07 20:55:00|39.43|39.35|39.73|39.43|39.75|39.45|39.36|39.1|22
1646686800000|2022-03-07 21:00:00|39.74|39.44|39.74|39.44|39.74|39.44|39.74|39.44|0
1646698500000|2022-03-08 00:15:00|39.95|39.65|39.58|39.28|39.96|39.66|39.58|39.28|0
1646698800000|2022-03-08 00:20:00|39.53|39.23|39.48|39.18|39.53|39.23|39.47|39.17|0
1646699100000|2022-03-08 00:25:00|39.5|39.2|39.52|39.22|39.52|39.22|39.48|39.18|0
1646699400000|2022-03-08 00:30:00|39.5|39.2|39.54|39.24|39.54|39.24|39.5|39.2|0
1646699700000|2022-03-08 00:35:00|39.53|39.23|39.52|39.22|39.55|39.25|39.52|39.22|0
1646700000000|2022-03-08 00:40:00|39.5|39.2|39.53|39.23|39.53|39.23|39.5|39.2|0
1646700300000|2022-03-08 00:45:00|39.52|39.22|39.54|39.24|39.54|39.24|39.5|39.2|0
1646700600000|2022-03-08 00:50:00|39.53|39.23|39.53|39.23|39.54|39.24|39.51|39.21|0
1646700900000|2022-03-08 00:55:00|39.52|39.22|39.52|39.22|39.53|39.23|39.52|39.22|0
1646701200000|2022-03-08 01:00:00|39.5|39.2|39.36|39.06|39.5|39.2|39.36|39.06|0
1646701500000|2022-03-08 01:05:00|39.47|39.17|39.41|39.11|39.57|39.27|39.36|39.06|0
1646701800000|2022-03-08 01:10:00|39.38|39.08|39.31|39.01|39.39|39.09|39.31|39.01|0
1646702100000|2022-03-08 01:15:00|39.33|39.03|39.21|38.91|39.33|39.03|39.11|38.81|0
1646702400000|2022-03-08 01:20:00|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|0
1646702700000|2022-03-08 01:25:00|39.21|38.91|39.23|38.93|39.23|38.93|39.21|38.91|0
1646703000000|2022-03-08 01:30:00|39.25|38.95|39.21|38.91|39.25|38.95|39.21|38.91|0
1646703300000|2022-03-08 01:35:00|39.23|38.93|39.25|38.95|39.25|38.95|39.23|38.93|0
1646703600000|2022-03-08 01:40:00|39.29|38.99|39.29|38.99|39.29|38.99|39.29|38.99|0
1646703900000|2022-03-08 01:45:00|39.21|38.91|39.19|38.89|39.23|38.93|39.19|38.89|0
1646704200000|2022-03-08 01:50:00|39.21|38.91|39.25|38.95|39.25|38.95|39.21|38.91|0
1646704800000|2022-03-08 02:00:00|39.23|38.93|39.25|38.95|39.25|38.95|39.23|38.93|0
1646705100000|2022-03-08 02:05:00|39.24|38.94|39.24|38.94|39.24|38.94|39.24|38.94|0
1646705700000|2022-03-08 02:15:00|39.22|38.92|39.22|38.92|39.22|38.92|39.22|38.92|0
1646706000000|2022-03-08 02:20:00|39.26|38.96|39.26|38.96|39.26|38.96|39.26|38.96|0
1646706900000|2022-03-08 02:35:00|39.25|38.95|39.25|38.95|39.25|38.95|39.25|38.95|0
1646707500000|2022-03-08 02:45:00|39.31|39.01|39.3|39|39.31|39.01|39.28|38.98|0
1646707800000|2022-03-08 02:50:00|39.31|39.01|39.33|39.03|39.34|39.04|39.31|39.01|0
1646708100000|2022-03-08 02:55:00|39.32|39.02|39.34|39.04|39.34|39.04|39.32|39.02|0
1646708400000|2022-03-08 03:00:00|39.35|39.05|39.33|39.03|39.35|39.05|39.33|39.03|0
1646708700000|2022-03-08 03:05:00|39.32|39.02|39.32|39.02|39.33|39.03|39.32|39.02|0
1646709000000|2022-03-08 03:10:00|39.33|39.03|39.33|39.03|39.34|39.04|39.31|39.01|0
1646709300000|2022-03-08 03:15:00|39.34|39.04|39.33|39.03|39.34|39.04|39.32|39.02|0
1646709600000|2022-03-08 03:20:00|39.34|39.04|39.33|39.03|39.34|39.04|39.3|39|0
1646709900000|2022-03-08 03:25:00|39.32|39.02|39.32|39.02|39.32|39.02|39.29|38.99|0
1646710200000|2022-03-08 03:30:00|39.31|39.01|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710500000|2022-03-08 03:35:00|39.32|39.02|39.31|39.01|39.32|39.02|39.31|39.01|0
1646710800000|2022-03-08 03:40:00|39.32|39.02|39.43|39.13|39.45|39.15|39.17|38.87|0
1646711100000|2022-03-08 03:45:00|39.42|39.12|39.42|39.12|39.45|39.15|39.42|39.12|0
1646711400000|2022-03-08 03:50:00|39.4|39.1|39.42|39.12|39.42|39.12|39.35|39.05|0
1646711700000|2022-03-08 03:55:00|39.43|39.13|39.42|39.12|39.45|39.15|39.39|39.09|0
1646712000000|2022-03-08 04:00:00|39.43|39.13|39.45|39.15|39.48|39.18|39.43|39.13|0
1646712300000|2022-03-08 04:05:00|39.46|39.16|39.45|39.15|39.46|39.16|39.45|39.15|0
1646712600000|2022-03-08 04:10:00|39.46|39.16|39.46|39.16|39.52|39.22|39.45|39.15|0
1646712900000|2022-03-08 04:15:00|39.48|39.18|39.47|39.17|39.53|39.23|39.46|39.16|0
1646713200000|2022-03-08 04:20:00|39.53|39.23|39.65|39.35|39.65|39.35|39.47|39.17|0
1646713500000|2022-03-08 04:25:00|39.63|39.33|39.6|39.3|39.63|39.33|39.6|39.3|0
1646713800000|2022-03-08 04:30:00|39.59|39.29|39.59|39.29|39.59|39.29|39.59|39.29|0
1646714100000|2022-03-08 04:35:00|39.52|39.22|39.59|39.29|39.59|39.29|39.52|39.22|0
1646714400000|2022-03-08 04:40:00|39.51|39.21|39.53|39.23|39.59|39.29|39.51|39.21|0
1646714700000|2022-03-08 04:45:00|39.59|39.29|39.57|39.27|39.59|39.29|39.55|39.25|0
1646715000000|2022-03-08 04:50:00|39.51|39.21|39.57|39.27|39.57|39.27|39.51|39.21|0
1646715300000|2022-03-08 04:55:00|39.53|39.23|39.57|39.27|39.57|39.27|39.53|39.23|0
1646715600000|2022-03-08 05:00:00|39.59|39.29|39.57|39.27|39.59|39.29|39.55|39.25|0
1646715900000|2022-03-08 05:05:00|39.53|39.23|39.61|39.31|39.63|39.33|39.53|39.23|0
1646716200000|2022-03-08 05:10:00|39.63|39.33|39.59|39.29|39.63|39.33|39.59|39.29|0
1646716800000|2022-03-08 05:20:00|39.61|39.31|39.65|39.35|39.66|39.36|39.61|39.31|0
1646717100000|2022-03-08 05:25:00|39.66|39.36|39.74|39.44|39.74|39.44|39.61|39.31|0
1646717400000|2022-03-08 05:30:00|39.72|39.42|39.84|39.54|39.92|39.62|39.72|39.42|0
1646717700000|2022-03-08 05:35:00|39.82|39.52|39.91|39.61|39.92|39.62|39.82|39.52|0
1646718000000|2022-03-08 05:40:00|39.9|39.6|39.9|39.6|39.92|39.62|39.87|39.57|0
1646718300000|2022-03-08 05:45:00|39.94|39.64|39.92|39.62|39.94|39.64|39.92|39.62|0
1646718600000|2022-03-08 05:50:00|39.94|39.64|39.92|39.62|39.94|39.64|39.92|39.62|0
1646718900000|2022-03-08 05:55:00|39.88|39.58|39.94|39.64|39.95|39.65|39.88|39.58|0
1646719200000|2022-03-08 06:00:00|39.92|39.62|39.86|39.56|39.94|39.64|39.86|39.56|0
1646719500000|2022-03-08 06:05:00|39.84|39.54|39.9|39.6|39.92|39.62|39.84|39.54|0
1646719800000|2022-03-08 06:10:00|39.94|39.64|39.96|39.66|39.99|39.69|39.94|39.64|0
1646720100000|2022-03-08 06:15:00|40.02|39.72|40.19|39.89|40.19|39.89|40.02|39.72|0
1646720400000|2022-03-08 06:20:00|40.17|39.87|40.41|40.33|40.56|40.33|40.16|39.86|0
1646720700000|2022-03-08 06:25:00|40.58|40.28|40.47|40.17|40.59|40.29|40.36|40.06|2
1646721000000|2022-03-08 06:30:00|40.45|40.15|40.77|40.47|40.78|40.48|40.43|40.13|13
1646721300000|2022-03-08 06:35:00|40.73|40.43|40.67|40.37|40.73|40.43|40.67|40.37|0
1646721600000|2022-03-08 06:40:00|40.71|40.41|40.56|40.26|40.71|40.41|40.53|40.26|1
1646721900000|2022-03-08 06:45:00|40.52|40.22|40.26|39.96|40.54|40.24|40.26|39.96|6
1646722200000|2022-03-08 06:50:00|40.32|40.02|40.17|39.87|40.32|40.02|40.13|39.83|0
1646722500000|2022-03-08 06:55:00|40.16|39.86|40.17|39.87|40.19|39.89|40.12|39.82|5
1646722800000|2022-03-08 07:00:00|40.23|39.93|40.22|39.92|40.36|40.2|40.07|39.86|56
1646723100000|2022-03-08 07:05:00|40.2|39.9|40.23|39.98|40.37|40.23|40.07|39.87|11
1646723400000|2022-03-08 07:10:00|40.25|40|40.51|40.26|40.51|40.42|40.25|39.97|70
1646723700000|2022-03-08 07:15:00|40.43|40.35|40.15|40.07|40.59|40.42|40.1|39.93|30
1646724000000|2022-03-08 07:20:00|40.2|39.95|40|39.92|40.29|40.12|39.94|39.78|6
1646724300000|2022-03-08 07:25:00|40.09|39.84|39.83|39.58|40.16|40|39.68|39.52|20
1646724600000|2022-03-08 07:30:00|39.75|39.67|39.81|39.73|40.03|39.86|39.72|39.56|57
1646724900000|2022-03-08 07:35:00|39.77|39.69|39.77|39.69|39.9|39.74|39.6|39.43|14
1646725200000|2022-03-08 07:40:00|39.85|39.6|39.52|39.44|39.91|39.79|39.47|39.33|52
1646725500000|2022-03-08 07:45:00|39.5|39.42|39.6|39.52|39.69|39.58|39.4|39.26|128
1646725800000|2022-03-08 07:50:00|39.61|39.53|39.85|39.77|39.96|39.88|39.54|39.38|27
1646726100000|2022-03-08 07:55:00|39.86|39.78|39.74|39.66|40.02|39.94|39.74|39.66|108
1646726400000|2022-03-08 08:00:00|39.71|39.63|39.06|38.98|39.74|39.63|38.96|38.88|375
1646726700000|2022-03-08 08:05:00|39.07|38.99|39.09|39.01|39.17|39.09|38.95|38.87|106
1646727000000|2022-03-08 08:10:00|39.08|39|37.89|37.81|39.09|39.01|37.8|37.72|855
1646727300000|2022-03-08 08:15:00|37.91|37.83|37.54|37.46|38.06|37.98|37.54|37.46|288
1646727600000|2022-03-08 08:20:00|37.53|37.45|37.19|37.11|37.59|37.51|37.19|37.11|235
1646727900000|2022-03-08 08:25:00|37.2|37.12|36.3|36.22|37.25|37.17|36.3|36.22|481
1646728200000|2022-03-08 08:30:00|36.27|36.19|37.11|37.03|37.13|37.05|36.27|36.19|735
1646728500000|2022-03-08 08:35:00|37.13|37.05|37.03|36.95|37.2|37.12|36.9|36.82|1137
1646728800000|2022-03-08 08:40:00|37.05|36.97|37.02|36.94|37.18|37.1|36.73|36.65|790
1646729100000|2022-03-08 08:45:00|37.04|36.96|37.18|37.1|37.24|37.16|36.75|36.67|639
1646729400000|2022-03-08 08:50:00|37.16|37.08|37.54|37.46|37.66|37.58|37.13|37.05|244
1646729700000|2022-03-08 08:55:00|37.52|37.44|37.24|37.16|37.6|37.52|37.23|37.15|54
1646730000000|2022-03-08 09:00:00|37.26|37.18|36.94|36.86|37.34|37.26|36.84|36.76|81
1646730300000|2022-03-08 09:05:00|36.97|36.89|36.89|36.81|37.04|36.96|36.8|36.72|122
1646730600000|2022-03-08 09:10:00|36.88|36.8|36.86|36.78|36.96|36.88|36.7|36.62|40
1646730900000|2022-03-08 09:15:00|36.88|36.8|36.83|36.75|36.92|36.84|36.75|36.67|21
1646731200000|2022-03-08 09:20:00|36.81|36.73|36.97|36.89|37.09|37.01|36.8|36.72|158
1646731500000|2022-03-08 09:25:00|36.96|36.88|37.16|37.08|37.18|37.1|36.89|36.81|39
1646731800000|2022-03-08 09:30:00|37.14|37.06|37.01|36.93|37.34|37.26|36.96|36.88|88
1646732100000|2022-03-08 09:35:00|37.05|36.97|37.01|36.93|37.11|37.03|36.9|36.82|49
1646732400000|2022-03-08 09:40:00|37.03|36.95|37.02|36.94|37.15|37.07|36.93|36.85|40
1646732700000|2022-03-08 09:45:00|37.01|36.93|37.13|37.05|37.3|37.22|36.99|36.91|21
1646733000000|2022-03-08 09:50:00|37.14|37.06|36.97|36.89|37.21|37.13|36.97|36.89|9
1646733300000|2022-03-08 09:55:00|36.99|36.91|37.07|36.99|37.16|37.08|36.97|36.89|15
1646733600000|2022-03-08 10:00:00|37.05|36.97|37.11|37.03|37.16|37.08|37|36.92|16
1646733900000|2022-03-08 10:05:00|37.09|37.01|37.35|37.27|37.37|37.29|37.08|37|147
1646734200000|2022-03-08 10:10:00|37.33|37.25|37.24|37.16|37.39|37.31|37.14|37.06|45
1646734500000|2022-03-08 10:15:00|37.26|37.18|38.03|37.95|38.09|38.01|37.25|37.17|434
1646734800000|2022-03-08 10:20:00|38.04|37.96|37.6|37.52|38.04|37.96|37.59|37.51|273
1646735100000|2022-03-08 10:25:00|37.62|37.54|37.29|37.21|37.62|37.54|37.21|37.13|214
1646735400000|2022-03-08 10:30:00|37.28|37.2|37.51|37.43|37.63|37.55|37.26|37.18|127
1646735700000|2022-03-08 10:35:00|37.49|37.41|37.56|37.48|37.6|37.52|37.32|37.24|93
1646736000000|2022-03-08 10:40:00|37.54|37.46|37.49|37.41|37.73|37.65|37.44|37.36|102
1646736300000|2022-03-08 10:45:00|37.47|37.39|37.32|37.24|37.57|37.49|37.29|37.21|64
1646736600000|2022-03-08 10:50:00|37.33|37.25|37.43|37.35|37.48|37.4|37.17|37.09|135
1646736900000|2022-03-08 10:55:00|37.4|37.32|37.45|37.37|37.47|37.39|37.27|37.19|94
1646737200000|2022-03-08 11:00:00|37.47|37.39|37.48|37.4|37.64|37.56|37.38|37.3|240
1646737500000|2022-03-08 11:05:00|37.47|37.39|37.68|37.6|37.81|37.73|37.47|37.39|83
1646737800000|2022-03-08 11:10:00|37.67|37.59|37.46|37.38|37.68|37.6|37.4|37.32|108
1646738100000|2022-03-08 11:15:00|37.45|37.37|37.52|37.44|37.59|37.51|37.45|37.37|63
1646738400000|2022-03-08 11:20:00|37.5|37.42|37.47|37.39|37.56|37.48|37.39|37.31|26
1646738700000|2022-03-08 11:25:00|37.46|37.38|37.51|37.43|37.52|37.44|37.34|37.26|45
1646739000000|2022-03-08 11:30:00|37.5|37.42|37.2|37.12|37.54|37.46|37.11|37.03|50
1646739300000|2022-03-08 11:35:00|37.19|37.11|37.22|37.14|37.28|37.2|37.19|37.11|50
1646739600000|2022-03-08 11:40:00|37.23|37.15|37.24|37.16|37.29|37.21|37.22|37.14|79
1646739900000|2022-03-08 11:45:00|37.25|37.17|37.33|37.25|37.33|37.25|37.22|37.14|23
1646740200000|2022-03-08 11:50:00|37.32|37.24|37.24|37.16|37.42|37.34|37.24|37.16|33
1646740500000|2022-03-08 11:55:00|37.22|37.14|37.05|36.97|37.26|37.18|36.99|36.91|70
1646740800000|2022-03-08 12:00:00|37.08|37|36.97|36.89|37.13|37.05|36.97|36.89|180
1646741100000|2022-03-08 12:05:00|36.99|36.91|36.62|36.54|36.99|36.91|36.61|36.53|176
1646741400000|2022-03-08 12:10:00|36.61|36.53|36.45|36.37|36.61|36.53|36.4|36.32|175
1646741700000|2022-03-08 12:15:00|36.46|36.38|36.35|36.27|36.46|36.38|36.35|36.27|76
1646742000000|2022-03-08 12:20:00|36.36|36.28|36.17|36.09|36.37|36.29|36.1|36.02|118
1646742300000|2022-03-08 12:25:00|36.15|36.07|36.27|36.19|36.38|36.3|36.08|36|75
1646742600000|2022-03-08 12:30:00|36.22|36.14|36.3|36.22|36.4|36.32|36.22|36.14|124
1646742900000|2022-03-08 12:35:00|36.29|36.21|36.62|36.54|36.67|36.59|36.29|36.21|135
1646743200000|2022-03-08 12:40:00|36.65|36.57|36.83|36.75|36.92|36.84|36.6|36.52|117
1646743500000|2022-03-08 12:45:00|36.86|36.78|37.03|36.95|37.07|36.99|36.82|36.74|117
1646743800000|2022-03-08 12:50:00|37.04|36.96|37.46|37.38|37.51|37.43|37.03|36.95|158
1646744100000|2022-03-08 12:55:00|37.48|37.4|37.29|37.21|37.51|37.43|37.24|37.16|82
1646744400000|2022-03-08 13:00:00|37.32|37.24|37.3|37.22|37.52|37.44|37.25|37.17|106
1646744700000|2022-03-08 13:05:00|37.29|37.21|37.47|37.39|37.5|37.42|37.24|37.16|194
1646745000000|2022-03-08 13:10:00|37.48|37.4|38.02|37.94|38.03|37.95|37.42|37.34|282
1646745300000|2022-03-08 13:15:00|38|37.92|37.79|37.71|38.04|37.96|37.69|37.61|296
1646745600000|2022-03-08 13:20:00|37.81|37.73|37.97|37.89|38|37.92|37.77|37.69|59
1646745900000|2022-03-08 13:25:00|38|37.92|37.83|37.75|38|37.92|37.75|37.67|117
1646746200000|2022-03-08 13:30:00|37.8|37.72|37.81|37.73|37.9|37.82|37.75|37.67|137
1646746500000|2022-03-08 13:35:00|37.83|37.75|37.54|37.46|37.86|37.78|37.51|37.43|82
1646746800000|2022-03-08 13:40:00|37.55|37.47|37.49|37.41|37.57|37.49|37.34|37.26|116
1646747100000|2022-03-08 13:45:00|37.5|37.42|37.48|37.4|37.54|37.46|37.34|37.26|151
1646747400000|2022-03-08 13:50:00|37.47|37.39|37.26|37.18|37.59|37.51|37.15|37.06|234
1646747700000|2022-03-08 13:55:00|37.25|37.17|37.26|37.18|37.31|37.23|37.12|37.04|57
1646748000000|2022-03-08 14:00:00|37.31|37.23|37.2|37.12|37.33|37.25|37.09|37.01|106
1646748300000|2022-03-08 14:05:00|37.22|37.14|37.32|37.24|37.32|37.24|37.09|37.01|97
1646748600000|2022-03-08 14:10:00|37.31|37.23|37.33|37.25|37.37|37.29|37.16|37.08|92
1646748900000|2022-03-08 14:15:00|37.31|37.23|37.34|37.26|37.38|37.3|37.13|37.05|251
1646749200000|2022-03-08 14:20:00|37.39|37.31|37.11|37.03|37.39|37.31|37.09|37.01|107
1646749500000|2022-03-08 14:25:00|37.12|37.04|37.33|37.25|37.38|37.3|37.12|37.04|88
1646749800000|2022-03-08 14:30:00|37.3|37.22|37.6|37.52|37.68|37.6|37.17|37.09|171
1646750100000|2022-03-08 14:35:00|37.58|37.5|37.78|37.7|37.81|37.73|37.1|37.02|206
1646750400000|2022-03-08 14:40:00|37.79|37.71|37.56|37.48|38|37.92|37.39|37.31|247
1646750700000|2022-03-08 14:45:00|37.55|37.47|37.49|37.41|37.75|37.67|37.26|37.18|386
1646751000000|2022-03-08 14:50:00|37.52|37.44|37.84|37.76|37.86|37.78|37.4|37.32|362
1646751300000|2022-03-08 14:55:00|37.86|37.78|37.59|37.51|37.96|37.88|37.54|37.46|307
1646751600000|2022-03-08 15:00:00|37.61|37.53|38.15|38.07|38.25|38.17|37.61|37.53|622
1646751900000|2022-03-08 15:05:00|38.16|38.08|38.38|38.3|38.42|38.34|38.09|38.01|320
1646752200000|2022-03-08 15:10:00|38.37|38.29|37.93|37.85|38.38|38.3|37.87|37.79|219
1646752500000|2022-03-08 15:15:00|37.95|37.87|37.69|37.61|37.98|37.9|37.57|37.49|417
1646752800000|2022-03-08 15:20:00|37.67|37.59|38.16|38.08|38.18|38.1|37.59|37.51|260
1646753100000|2022-03-08 15:25:00|38.19|38.11|38.39|38.31|38.41|38.33|38.14|38.06|281
1646753400000|2022-03-08 15:30:00|38.42|38.34|38.47|38.39|38.5|38.42|38.08|38|197
1646753700000|2022-03-08 15:35:00|38.44|38.36|38.25|38.17|38.5|38.42|38.2|38.12|125
1646754000000|2022-03-08 15:40:00|38.26|38.18|37.88|37.8|38.33|38.25|37.87|37.79|160
1646754300000|2022-03-08 15:45:00|37.89|37.81|37.77|37.69|37.9|37.82|37.68|37.6|227
1646754600000|2022-03-08 15:50:00|37.78|37.7|37.54|37.46|37.91|37.83|37.47|37.39|307
1646754900000|2022-03-08 15:55:00|37.52|37.44|37.14|37.06|37.64|37.56|37.1|37.02|506
1646755200000|2022-03-08 16:00:00|37.09|37.01|37.08|37|37.27|37.19|37.01|36.93|267
1646755500000|2022-03-08 16:05:00|37.1|37.02|37.32|37.24|37.5|37.42|37.06|36.98|297
1646755800000|2022-03-08 16:10:00|37.3|37.22|37.18|37.1|37.33|37.25|37.1|37.02|207
1646756100000|2022-03-08 16:15:00|37.17|37.09|37.22|37.14|37.47|37.39|37.12|37.04|249
1646756400000|2022-03-08 16:20:00|37.21|37.13|37.68|37.6|37.77|37.69|37.16|37.08|527
1646756700000|2022-03-08 16:25:00|37.66|37.58|37.63|37.55|37.71|37.63|37.47|37.39|1311
1646757000000|2022-03-08 16:30:00|37.67|37.59|38.13|38.05|38.27|38.19|37.62|37.54|441
1646757300000|2022-03-08 16:35:00|38.12|38.04|38.02|37.94|38.15|38.07|37.77|37.69|138
1646757600000|2022-03-08 16:40:00|38|37.92|37.97|37.89|38.18|38.1|37.8|37.72|135
1646757900000|2022-03-08 16:45:00|37.95|37.87|37.47|37.39|38|37.92|37.4|37.32|104
1646758200000|2022-03-08 16:50:00|37.49|37.41|37.23|37.15|37.53|37.45|37.16|37.08|579
1646758500000|2022-03-08 16:55:00|37.21|37.13|37.17|37.09|37.35|37.27|37.03|36.95|148
1646758800000|2022-03-08 17:00:00|37.16|37.08|36.89|36.81|37.24|37.16|36.81|36.73|115
1646759100000|2022-03-08 17:05:00|36.88|36.8|36.75|36.67|36.9|36.82|36.67|36.59|104
1646759400000|2022-03-08 17:10:00|36.74|36.66|36.34|36.26|36.77|36.69|36.3|36.22|72
1646759700000|2022-03-08 17:15:00|36.3|36.22|36.09|36.01|36.5|36.42|35.76|35.68|388
1646760000000|2022-03-08 17:20:00|36.12|36.04|36.4|36.32|36.8|36.72|35.88|35.8|502
1646760300000|2022-03-08 17:25:00|36.38|36.3|36.34|36.26|36.73|36.61|36.23|36.15|113
1646760600000|2022-03-08 17:30:00|36.31|36.23|36.01|35.93|36.44|36.36|35.97|35.89|75
1646760900000|2022-03-08 17:35:00|36.02|35.94|35.85|35.77|36.16|36.08|35.85|35.77|30
1646761200000|2022-03-08 17:40:00|35.87|35.79|35.88|35.8|36.35|36.17|35.84|35.76|122
1646761500000|2022-03-08 17:45:00|35.92|35.84|35.94|35.86|36|35.92|35.86|35.78|21
1646761800000|2022-03-08 17:50:00|35.99|35.91|35.8|35.72|36.14|36.06|35.79|35.71|10
1646762100000|2022-03-08 17:55:00|35.81|35.73|35.75|35.67|35.9|35.82|35.73|35.59|8
1646762400000|2022-03-08 18:00:00|35.89|35.81|35.7|35.62|35.89|35.81|35.68|35.6|10
1646762700000|2022-03-08 18:05:00|35.66|35.58|35.56|35.48|35.76|35.68|35.5|35.42|51
1646763000000|2022-03-08 18:10:00|35.58|35.5|35.74|35.66|35.74|35.66|35.45|35.37|13
1646763300000|2022-03-08 18:15:00|35.73|35.65|35.62|35.54|35.73|35.65|35.58|35.41|15
1646763600000|2022-03-08 18:20:00|35.67|35.59|36.05|35.97|36.08|35.97|35.64|35.56|16
1646763900000|2022-03-08 18:25:00|36.01|35.93|36.28|36.2|36.28|36.2|35.99|35.89|21
1646764200000|2022-03-08 18:30:00|36.24|36.16|36.61|36.53|36.73|36.65|36.24|36.14|48
1646764500000|2022-03-08 18:35:00|36.59|36.51|36.64|36.56|36.83|36.65|36.49|36.35|37
1646764800000|2022-03-08 18:40:00|36.68|36.6|36.69|36.61|36.95|36.86|36.61|36.39|23
1646765100000|2022-03-08 18:45:00|36.71|36.63|37.04|36.96|37.14|37.04|36.71|36.63|27
1646765400000|2022-03-08 18:50:00|37.02|36.94|37.17|37.09|37.33|37.16|36.93|36.85|23
1646765700000|2022-03-08 18:55:00|37.19|37.11|37.32|37.07|37.37|37.2|37.13|37|4
1646766000000|2022-03-08 19:00:00|37.34|37.09|37.55|37.3|37.61|37.45|37.27|37.09|14
1646766300000|2022-03-08 19:05:00|37.46|37.38|37.19|37.11|37.55|37.39|37.16|36.87|11
1646766600000|2022-03-08 19:10:00|37.28|37.03|37.3|37.05|37.5|37.37|37.17|36.87|9
1646766900000|2022-03-08 19:15:00|37.22|37.14|37.3|37.05|37.41|37.2|37.18|36.9|3
1646767200000|2022-03-08 19:20:00|37.21|37.13|37.24|36.99|37.51|37.27|37.15|36.9|2
1646767500000|2022-03-08 19:25:00|37.25|37|37.03|36.73|37.27|37.1|37.03|36.73|3
1646767800000|2022-03-08 19:30:00|37.07|36.77|37.23|36.93|37.23|36.93|37.07|36.77|0
1646768100000|2022-03-08 19:35:00|37.21|36.91|37.02|36.72|37.23|36.93|36.94|36.64|0
1646768400000|2022-03-08 19:40:00|37.03|36.73|37.08|36.78|37.12|36.84|37.03|36.73|0
1646768700000|2022-03-08 19:45:00|37.04|36.79|36.58|36.28|37.04|36.79|36.57|36.27|0
1646769000000|2022-03-08 19:50:00|36.59|36.29|36.74|36.49|36.76|36.49|36.58|36.29|1
1646769300000|2022-03-08 19:55:00|36.77|36.47|36.87|36.62|36.96|36.71|36.68|36.4|0
1646769600000|2022-03-08 20:00:00|36.86|36.61|36.25|36|36.86|36.61|36.21|35.93|0
1646769900000|2022-03-08 20:05:00|36.17|36.09|36.27|36.02|36.32|36.12|36.17|35.99|1
1646770200000|2022-03-08 20:10:00|36.29|35.99|36.54|36.24|36.67|36.37|36.28|35.99|0
1646770500000|2022-03-08 20:15:00|36.5|36.2|36.6|36.3|36.62|36.35|36.47|36.18|3
1646770800000|2022-03-08 20:20:00|36.61|36.31|36.66|36.41|36.79|36.49|36.61|36.31|1
1646771100000|2022-03-08 20:25:00|36.58|36.5|37.12|36.82|37.12|36.82|36.58|36.43|2
1646771400000|2022-03-08 20:30:00|37.1|36.8|37.38|37.08|37.41|37.11|37.09|36.79|0
1646771700000|2022-03-08 20:35:00|37.34|37.04|37.24|36.94|37.34|37.04|37.24|36.94|1
1646772000000|2022-03-08 20:40:00|37.22|36.92|37.18|36.88|37.24|36.94|37.06|36.76|6
1646772300000|2022-03-08 20:45:00|37.13|36.83|37.31|37.01|37.38|37.08|37.12|36.82|1
1646772600000|2022-03-08 20:50:00|37.32|37.02|37.03|36.73|37.32|37.02|36.83|36.56|1
1646772900000|2022-03-08 20:55:00|37.04|36.74|37.32|37.02|37.4|37.1|37.02|36.72|3
1646784900000|2022-03-09 00:15:00|37.16|36.86|37.17|36.87|37.17|36.87|37.12|36.82|0
1646785200000|2022-03-09 00:20:00|37.27|36.97|37.24|36.94|37.27|36.97|37.23|36.93|0
1646785500000|2022-03-09 00:25:00|37.2|36.9|37.17|36.87|37.22|36.92|37.17|36.87|0
1646785800000|2022-03-09 00:30:00|37.21|36.91|37.26|36.96|37.26|36.96|37.19|36.89|0
1646786100000|2022-03-09 00:35:00|37.25|36.95|37.19|36.89|37.25|36.95|37.02|36.72|0
1646786400000|2022-03-09 00:40:00|37.16|36.86|37.16|36.86|37.19|36.89|37.12|36.82|0
1646786700000|2022-03-09 00:45:00|37.12|36.82|37.14|36.84|37.16|36.86|37.12|36.82|0
1646787000000|2022-03-09 00:50:00|37.16|36.86|37.14|36.84|37.16|36.86|37.12|36.82|0
1646787300000|2022-03-09 00:55:00|37.12|36.82|37.14|36.84|37.16|36.86|37.12|36.82|0
1646787600000|2022-03-09 01:00:00|37.04|36.74|37.12|36.82|37.12|36.82|37.04|36.74|0
1646788200000|2022-03-09 01:10:00|37.08|36.78|37.04|36.74|37.12|36.82|37.04|36.74|0
1646788500000|2022-03-09 01:15:00|37.08|36.78|37.12|36.82|37.12|36.82|37.08|36.78|0
1646789400000|2022-03-09 01:30:00|37.1|36.8|37.02|36.72|37.1|36.8|37.02|36.72|0
1646789700000|2022-03-09 01:35:00|36.9|36.6|36.86|36.56|36.96|36.66|36.86|36.56|0
1646790000000|2022-03-09 01:40:00|36.84|36.54|36.82|36.52|36.88|36.58|36.82|36.52|0
1646790300000|2022-03-09 01:45:00|36.84|36.54|36.82|36.52|36.92|36.62|36.82|36.52|0
1646790600000|2022-03-09 01:50:00|36.84|36.54|36.9|36.6|36.9|36.6|36.84|36.54|0
1646790900000|2022-03-09 01:55:00|36.86|36.56|36.9|36.6|36.9|36.6|36.86|36.56|0
1646791200000|2022-03-09 02:00:00|36.86|36.56|36.9|36.6|36.9|36.6|36.86|36.56|0
1646791500000|2022-03-09 02:05:00|36.94|36.64|36.88|36.58|36.94|36.64|36.88|36.58|0
1646792100000|2022-03-09 02:15:00|36.9|36.6|36.94|36.64|36.94|36.64|36.9|36.6|0
1646792400000|2022-03-09 02:20:00|36.9|36.6|36.9|36.6|36.9|36.6|36.9|36.6|0
1646792700000|2022-03-09 02:25:00|36.94|36.64|36.94|36.64|36.94|36.64|36.94|36.64|0
1646793000000|2022-03-09 02:30:00|36.9|36.6|36.92|36.62|36.92|36.62|36.9|36.6|0
1646793300000|2022-03-09 02:35:00|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646793600000|2022-03-09 02:40:00|37.04|36.74|36.96|36.66|37.04|36.74|36.96|36.66|0
1646794200000|2022-03-09 02:50:00|37.04|36.74|37.04|36.74|37.04|36.74|37.04|36.74|0
1646794500000|2022-03-09 02:55:00|37.1|36.8|37.1|36.8|37.1|36.8|37.06|36.76|0
1646794800000|2022-03-09 03:00:00|37.06|36.76|37.18|36.88|37.18|36.88|37.06|36.76|0
1646795100000|2022-03-09 03:05:00|37.09|36.79|37.18|36.88|37.18|36.88|37.09|36.79|0
1646795400000|2022-03-09 03:10:00|37.09|36.79|37.18|36.88|37.21|36.91|37.09|36.79|0
1646795700000|2022-03-09 03:15:00|37.09|36.79|37.23|36.93|37.25|36.95|37.09|36.79|0
1646796000000|2022-03-09 03:20:00|37.21|36.91|37.2|36.9|37.23|36.93|37.15|36.85|0
1646796300000|2022-03-09 03:25:00|37.11|36.81|37.2|36.9|37.2|36.9|37.11|36.81|0
1646796600000|2022-03-09 03:30:00|37.11|36.81|37.18|36.88|37.2|36.9|37.11|36.81|0
1646796900000|2022-03-09 03:35:00|37.15|36.85|37.13|36.83|37.15|36.85|37.11|36.81|0
1646797200000|2022-03-09 03:40:00|37.18|36.88|37.15|36.85|37.18|36.88|37.09|36.79|0
1646797500000|2022-03-09 03:45:00|37.13|36.83|37.15|36.85|37.15|36.85|37.11|36.81|0
1646797800000|2022-03-09 03:50:00|37.11|36.81|37.15|36.85|37.15|36.85|37.11|36.81|0
1646798100000|2022-03-09 03:55:00|37.11|36.81|37.15|36.85|37.25|36.95|37.11|36.81|0
1646798400000|2022-03-09 04:00:00|37.13|36.83|37.04|36.74|37.13|36.83|37.04|36.74|0
1646799000000|2022-03-09 04:10:00|37|36.7|37|36.7|37|36.7|37|36.7|0
1646799300000|2022-03-09 04:15:00|36.96|36.66|36.96|36.66|36.96|36.66|36.96|36.66|0
1646799900000|2022-03-09 04:25:00|36.92|36.62|36.92|36.62|36.92|36.62|36.92|36.62|0
1646800200000|2022-03-09 04:30:00|36.94|36.64|36.94|36.64|36.94|36.64|36.92|36.62|0
1646800500000|2022-03-09 04:35:00|36.96|36.66|36.87|36.57|36.96|36.66|36.87|36.57|0
1646800800000|2022-03-09 04:40:00|36.94|36.64|36.9|36.6|36.94|36.64|36.87|36.57|0
1646801100000|2022-03-09 04:45:00|36.94|36.64|36.9|36.6|36.94|36.64|36.87|36.57|0
1646801400000|2022-03-09 04:50:00|36.94|36.64|36.9|36.6|36.94|36.64|36.87|36.57|0
1646801700000|2022-03-09 04:55:00|36.94|36.64|36.89|36.59|36.94|36.64|36.87|36.57|0
1646802000000|2022-03-09 05:00:00|36.92|36.62|36.91|36.61|36.94|36.64|36.91|36.61|0
1646802300000|2022-03-09 05:05:00|36.93|36.63|36.93|36.63|36.93|36.63|36.93|36.63|0
1646802600000|2022-03-09 05:10:00|36.91|36.61|36.93|36.63|36.93|36.63|36.91|36.61|0
1646802900000|2022-03-09 05:15:00|36.95|36.65|36.95|36.65|36.95|36.65|36.95|36.65|0
1646803200000|2022-03-09 05:20:00|36.97|36.67|36.97|36.67|36.97|36.67|36.97|36.67|0
1646803500000|2022-03-09 05:25:00|37.01|36.71|36.95|36.65|37.02|36.72|36.91|36.61|2
1646803800000|2022-03-09 05:30:00|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646804100000|2022-03-09 05:35:00|36.95|36.65|37.07|36.77|37.07|36.77|36.95|36.65|0
1646804400000|2022-03-09 05:40:00|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646804700000|2022-03-09 05:45:00|37.12|36.82|37.14|36.84|37.14|36.84|37.12|36.82|0
1646805000000|2022-03-09 05:50:00|37.12|36.82|37.12|36.82|37.17|36.87|37.12|36.82|0
1646805300000|2022-03-09 05:55:00|37.08|36.78|37.08|36.78|37.08|36.78|37.08|36.78|0
1646805600000|2022-03-09 06:00:00|37.04|36.74|36.99|36.69|37.1|36.91|36.99|36.69|3
1646805900000|2022-03-09 06:05:00|36.96|36.66|36.92|36.62|36.96|36.66|36.92|36.62|0
1646806200000|2022-03-09 06:10:00|36.88|36.58|36.92|36.62|36.92|36.62|36.85|36.55|0
1646806500000|2022-03-09 06:15:00|36.88|36.58|36.88|36.58|36.88|36.58|36.85|36.55|0
1646806800000|2022-03-09 06:20:00|36.87|36.57|36.87|36.57|36.88|36.58|36.85|36.55|0
1646807100000|2022-03-09 06:25:00|36.9|36.6|36.89|36.59|36.94|36.64|36.89|36.59|0
1646807400000|2022-03-09 06:30:00|36.83|36.53|36.87|36.57|36.89|36.59|36.83|36.53|0
1646807700000|2022-03-09 06:35:00|36.83|36.53|36.89|36.59|36.89|36.59|36.83|36.53|0
1646808000000|2022-03-09 06:40:00|36.91|36.61|36.91|36.61|36.91|36.61|36.91|36.61|0
1646808300000|2022-03-09 06:45:00|36.89|36.59|36.9|36.6|36.95|36.65|36.89|36.59|1
1646808900000|2022-03-09 06:55:00|36.88|36.58|36.83|36.53|36.88|36.58|36.83|36.53|1
1646809200000|2022-03-09 07:00:00|36.85|36.55|36.84|36.54|36.92|36.62|36.84|36.54|0
1646809500000|2022-03-09 07:05:00|36.82|36.52|36.73|36.43|36.82|36.52|36.73|36.43|0
1646809800000|2022-03-09 07:10:00|36.69|36.39|36.45|36.15|36.69|36.39|36.45|36.15|0
1646810100000|2022-03-09 07:15:00|36.43|36.13|36.26|36.18|36.47|36.18|36.26|36.07|2
1646810400000|2022-03-09 07:20:00|36.36|36.11|36.16|36.08|36.36|36.21|36.12|35.92|76
1646810700000|2022-03-09 07:25:00|36.19|36.11|35.88|35.63|36.19|36.11|35.76|35.6|93
1646811000000|2022-03-09 07:30:00|35.79|35.71|35.96|35.71|36.01|35.85|35.72|35.56|18
1646811300000|2022-03-09 07:35:00|35.88|35.8|35.77|35.52|36.06|35.89|35.71|35.52|6
1646811600000|2022-03-09 07:40:00|35.78|35.53|36.01|35.93|36.07|35.93|35.69|35.53|28
1646811900000|2022-03-09 07:45:00|36|35.92|36.1|35.85|36.21|36.04|35.94|35.78|11
1646812200000|2022-03-09 07:50:00|36.01|35.93|35.97|35.72|36.1|35.94|35.69|35.53|56
1646812500000|2022-03-09 07:55:00|35.89|35.81|35.7|35.62|36.1|35.96|35.7|35.61|14
1646812800000|2022-03-09 08:00:00|35.72|35.64|35.76|35.68|36.15|36.04|35.65|35.48|93
1646813100000|2022-03-09 08:05:00|35.74|35.66|35.31|35.23|35.88|35.8|35.24|35.16|50
1646813400000|2022-03-09 08:10:00|35.29|35.21|35.28|35.2|35.31|35.23|35.06|34.98|47
1646813700000|2022-03-09 08:15:00|35.3|35.22|35.47|35.39|35.62|35.54|35.26|35.18|262
1646814000000|2022-03-09 08:20:00|35.45|35.37|35.28|35.2|35.49|35.41|35.21|35.13|125
1646814300000|2022-03-09 08:25:00|35.33|35.25|35.55|35.47|35.57|35.49|35.2|35.12|108
1646814600000|2022-03-09 08:30:00|35.53|35.45|35.17|35.09|35.56|35.48|35.11|35.03|132
1646814900000|2022-03-09 08:35:00|35.19|35.11|35.18|35.1|35.26|35.18|35.08|35|271
1646815200000|2022-03-09 08:40:00|35.19|35.11|34.81|34.73|35.21|35.13|34.78|34.7|299
1646815500000|2022-03-09 08:45:00|34.83|34.75|34.86|34.78|34.95|34.87|34.81|34.73|61
1646815800000|2022-03-09 08:50:00|34.88|34.8|34.88|34.8|34.93|34.85|34.76|34.68|40
1646816100000|2022-03-09 08:55:00|34.87|34.79|34.81|34.73|34.98|34.9|34.73|34.65|41
1646816400000|2022-03-09 09:00:00|34.78|34.7|34.63|34.55|34.8|34.72|34.58|34.5|362
1646816700000|2022-03-09 09:05:00|34.62|34.54|34.86|34.78|34.89|34.81|34.58|34.5|44
1646817000000|2022-03-09 09:10:00|34.84|34.76|34.89|34.81|34.99|34.91|34.65|34.57|316
1646817300000|2022-03-09 09:15:00|34.86|34.78|34.73|34.65|34.91|34.83|34.67|34.59|88
1646817600000|2022-03-09 09:20:00|34.75|34.67|34.62|34.54|34.75|34.67|34.58|34.5|258
1646817900000|2022-03-09 09:25:00|34.63|34.55|34.47|34.39|34.68|34.6|34.44|34.36|391
1646818200000|2022-03-09 09:30:00|34.49|34.41|34.41|34.33|34.57|34.49|34.37|34.29|163
1646818500000|2022-03-09 09:35:00|34.44|34.36|34.39|34.31|34.49|34.41|34.3|34.22|129
1646818800000|2022-03-09 09:40:00|34.4|34.32|34.29|34.21|34.46|34.38|34.19|34.11|98
1646819100000|2022-03-09 09:45:00|34.3|34.22|34.45|34.37|34.57|34.49|34.24|34.16|183
1646819400000|2022-03-09 09:50:00|34.47|34.39|34.57|34.49|34.64|34.56|34.38|34.3|103
1646819700000|2022-03-09 09:55:00|34.59|34.51|34.42|34.34|34.64|34.56|34.37|34.29|135
1646820000000|2022-03-09 10:00:00|34.44|34.36|34.39|34.31|34.57|34.49|34.39|34.31|282
1646820300000|2022-03-09 10:05:00|34.32|34.24|34.2|34.12|34.42|34.34|34.2|34.12|179
1646820600000|2022-03-09 10:10:00|34.17|34.09|34.31|34.23|34.35|34.27|34.1|34.02|201
1646820900000|2022-03-09 10:15:00|34.3|34.22|34.34|34.26|34.38|34.3|34.26|34.18|69
1646821200000|2022-03-09 10:20:00|34.36|34.28|34.59|34.51|34.64|34.56|34.36|34.28|90
1646821500000|2022-03-09 10:25:00|34.57|34.49|34.36|34.28|34.61|34.53|34.36|34.28|67
1646821800000|2022-03-09 10:30:00|34.34|34.26|34.19|34.11|34.39|34.31|34.14|34.06|69
1646822100000|2022-03-09 10:35:00|34.18|34.1|34.18|34.1|34.2|34.12|34.09|34.01|25
1646822400000|2022-03-09 10:40:00|34.17|34.09|34.14|34.06|34.18|34.1|34.06|33.98|198
1646822700000|2022-03-09 10:45:00|34.15|34.07|34.27|34.19|34.31|34.23|34.14|34.06|82
1646823000000|2022-03-09 10:50:00|34.24|34.16|34.48|34.4|34.53|34.45|34.24|34.16|84
1646823300000|2022-03-09 10:55:00|34.5|34.42|34.73|34.65|34.89|34.81|34.5|34.42|320
1646823600000|2022-03-09 11:00:00|34.7|34.62|34.57|34.49|34.77|34.69|34.55|34.47|182
1646823900000|2022-03-09 11:05:00|34.55|34.47|34.58|34.5|34.67|34.59|34.52|34.44|245
1646824200000|2022-03-09 11:10:00|34.63|34.55|34.72|34.64|34.74|34.66|34.53|34.45|304
1646824500000|2022-03-09 11:15:00|34.69|34.61|34.67|34.59|34.76|34.68|34.63|34.55|106
1646824800000|2022-03-09 11:20:00|34.71|34.63|34.67|34.59|34.82|34.74|34.66|34.58|105
1646825100000|2022-03-09 11:25:00|34.66|34.58|34.82|34.74|34.87|34.79|34.66|34.58|136
1646825400000|2022-03-09 11:30:00|34.83|34.75|34.94|34.86|34.94|34.86|34.83|34.75|55
1646825700000|2022-03-09 11:35:00|34.93|34.85|34.91|34.83|34.98|34.9|34.81|34.73|107
1646826000000|2022-03-09 11:40:00|34.9|34.82|35.06|34.98|35.06|34.98|34.88|34.8|33
1646826300000|2022-03-09 11:45:00|35.08|35|34.96|34.88|35.17|35.09|34.94|34.86|50
1646826600000|2022-03-09 11:50:00|34.94|34.86|34.9|34.82|34.98|34.9|34.85|34.77|21
1646826900000|2022-03-09 11:55:00|34.88|34.8|35.07|34.99|35.07|34.99|34.88|34.8|53
1646827200000|2022-03-09 12:00:00|35.05|34.97|35.02|34.94|35.18|35.1|34.97|34.89|23
1646827500000|2022-03-09 12:05:00|35.04|34.96|35.13|35.05|35.23|35.15|35.02|34.94|78
1646827800000|2022-03-09 12:10:00|35.08|35|34.99|34.91|35.11|35.03|34.99|34.91|119
1646828100000|2022-03-09 12:15:00|34.96|34.88|34.82|34.74|35.04|34.96|34.77|34.69|71
1646828400000|2022-03-09 12:20:00|34.78|34.7|34.76|34.68|34.85|34.77|34.72|34.64|63
1646828700000|2022-03-09 12:25:00|34.77|34.69|34.8|34.72|34.8|34.72|34.71|34.63|80
1646829000000|2022-03-09 12:30:00|34.76|34.68|34.77|34.69|34.91|34.83|34.75|34.67|50
1646829300000|2022-03-09 12:35:00|34.8|34.72|34.84|34.76|34.86|34.78|34.7|34.62|34
1646829600000|2022-03-09 12:40:00|34.82|34.74|34.77|34.69|34.89|34.81|34.74|34.66|38
1646829900000|2022-03-09 12:45:00|34.75|34.67|34.73|34.65|34.84|34.76|34.69|34.61|32
1646830200000|2022-03-09 12:50:00|34.75|34.67|34.63|34.55|34.78|34.7|34.62|34.54|21
1646830500000|2022-03-09 12:55:00|34.62|34.54|34.67|34.59|34.73|34.65|34.62|34.54|50
1646830800000|2022-03-09 13:00:00|34.66|34.58|34.77|34.69|34.78|34.7|34.59|34.51|45
1646831100000|2022-03-09 13:05:00|34.75|34.67|34.62|34.54|34.83|34.75|34.62|34.54|88
1646831400000|2022-03-09 13:10:00|34.64|34.56|34.77|34.69|34.8|34.72|34.61|34.53|39
1646831700000|2022-03-09 13:15:00|34.75|34.67|34.69|34.61|34.77|34.69|34.67|34.59|32
1646832000000|2022-03-09 13:20:00|34.71|34.63|34.66|34.58|34.77|34.69|34.66|34.58|85
1646832300000|2022-03-09 13:25:00|34.67|34.59|34.61|34.53|34.71|34.63|34.59|34.51|37
1646832600000|2022-03-09 13:30:00|34.6|34.52|34.58|34.5|34.65|34.57|34.53|34.45|131
1646832900000|2022-03-09 13:35:00|34.57|34.49|34.56|34.48|34.64|34.56|34.46|34.38|66
1646833200000|2022-03-09 13:40:00|34.57|34.49|34.7|34.62|34.7|34.62|34.57|34.49|30
1646833500000|2022-03-09 13:45:00|34.75|34.67|34.76|34.68|34.82|34.74|34.73|34.65|30
1646833800000|2022-03-09 13:50:00|34.79|34.71|34.92|34.84|34.95|34.87|34.74|34.66|52
1646834100000|2022-03-09 13:55:00|34.91|34.83|34.93|34.85|34.99|34.91|34.86|34.78|37
1646834400000|2022-03-09 14:00:00|34.91|34.83|34.85|34.77|35.02|34.94|34.77|34.69|79
1646834700000|2022-03-09 14:05:00|34.87|34.79|34.27|34.19|34.98|34.9|34.24|34.16|344
1646835000000|2022-03-09 14:10:00|34.28|34.2|34.34|34.26|34.48|34.4|33.97|33.89|351
1646835300000|2022-03-09 14:15:00|34.37|34.29|34.46|34.38|34.55|34.47|34.32|34.24|148
1646835600000|2022-03-09 14:20:00|34.47|34.39|34.31|34.23|34.5|34.42|34.31|34.23|90
1646835900000|2022-03-09 14:25:00|34.29|34.21|34.36|34.28|34.43|34.35|34.21|34.13|112
1646836200000|2022-03-09 14:30:00|34.33|34.25|34.3|34.22|34.68|34.6|34.19|34.11|400
1646836500000|2022-03-09 14:35:00|34.32|34.24|34.39|34.31|34.54|34.46|34.25|34.17|127
1646836800000|2022-03-09 14:40:00|34.37|34.29|34.33|34.25|34.4|34.32|34.1|34.02|182
1646837100000|2022-03-09 14:45:00|34.31|34.23|34.42|34.34|34.6|34.52|34.2|34.12|160
1646837400000|2022-03-09 14:50:00|34.41|34.33|34.83|34.75|34.96|34.88|34.36|34.28|258
1646837700000|2022-03-09 14:55:00|34.82|34.74|34.68|34.6|34.93|34.85|34.62|34.54|323
1646838000000|2022-03-09 15:00:00|34.67|34.59|34.44|34.36|34.67|34.59|34.32|34.24|230
1646838300000|2022-03-09 15:05:00|34.45|34.37|34.48|34.4|34.58|34.5|34.42|34.34|170
1646838600000|2022-03-09 15:10:00|34.5|34.42|34.32|34.24|34.52|34.44|34.32|34.24|199
1646838900000|2022-03-09 15:15:00|34.29|34.21|34.36|34.28|34.5|34.42|34.24|34.16|136
1646839200000|2022-03-09 15:20:00|34.39|34.31|34.26|34.18|34.46|34.38|34.26|34.18|212
1646839500000|2022-03-09 15:25:00|34.3|34.22|34.26|34.18|34.46|34.38|34.25|34.17|168
1646839800000|2022-03-09 15:30:00|34.23|34.15|34.13|34.05|34.34|34.26|34.13|34.05|173
1646840100000|2022-03-09 15:35:00|34.1|34.02|34.08|34|34.21|34.13|34|33.92|225
1646840400000|2022-03-09 15:40:00|34.1|34.02|34.36|34.28|34.39|34.31|34.05|33.97|276
1646840700000|2022-03-09 15:45:00|34.38|34.3|34.11|34.03|34.38|34.3|34.05|33.97|404
1646841000000|2022-03-09 15:50:00|34.12|34.04|34.13|34.05|34.22|34.14|34.02|33.94|306
1646841300000|2022-03-09 15:55:00|34.18|34.1|34|33.92|34.18|34.1|33.9|33.82|553
1646841600000|2022-03-09 16:00:00|33.97|33.89|34.15|34.07|34.16|34.08|33.94|33.86|360
1646841900000|2022-03-09 16:05:00|34.17|34.09|34.11|34.03|34.2|34.12|33.96|33.88|373
1646842200000|2022-03-09 16:10:00|34.1|34.02|34.16|34.08|34.26|34.18|34.06|33.98|317
1646842500000|2022-03-09 16:15:00|34.18|34.1|34.02|33.94|34.2|34.12|34.02|33.94|307
1646842800000|2022-03-09 16:20:00|34.04|33.96|34.16|34.08|34.28|34.12|34.01|33.93|422
1646843100000|2022-03-09 16:25:00|34.13|34.05|34.26|34.18|34.31|34.23|34.02|33.94|999
1646843400000|2022-03-09 16:30:00|34.3|34.22|33.92|33.84|34.3|34.22|33.89|33.81|214
1646843700000|2022-03-09 16:35:00|33.95|33.87|33.84|33.76|33.95|33.87|33.77|33.69|231
1646844000000|2022-03-09 16:40:00|33.83|33.75|33.89|33.81|33.91|33.83|33.77|33.69|72
1646844300000|2022-03-09 16:45:00|33.91|33.83|33.93|33.85|33.97|33.89|33.88|33.8|157
1646844600000|2022-03-09 16:50:00|33.96|33.88|34.04|33.96|34.1|34.02|33.96|33.88|46
1646844900000|2022-03-09 16:55:00|34.03|33.95|33.98|33.9|34.1|34.02|33.95|33.87|62
1646845200000|2022-03-09 17:00:00|33.97|33.89|34.08|34|34.1|34.02|33.93|33.85|102
1646845500000|2022-03-09 17:05:00|34.07|33.99|34.18|34.1|34.26|34.18|34.07|33.99|45
1646845800000|2022-03-09 17:10:00|34.17|34.09|34.09|34.01|34.22|34.14|34.07|33.99|70
1646846100000|2022-03-09 17:15:00|34.1|34.02|34.05|33.97|34.13|34.05|34.04|33.96|94
1646846400000|2022-03-09 17:20:00|34.08|34|34.22|34.14|34.23|34.15|34.05|33.97|71
1646846700000|2022-03-09 17:25:00|34.23|34.15|33.95|33.87|34.44|34.36|33.94|33.86|92
1646847000000|2022-03-09 17:30:00|33.94|33.86|33.85|33.77|33.94|33.86|33.83|33.75|31
1646847300000|2022-03-09 17:35:00|33.83|33.75|33.6|33.52|33.84|33.76|33.6|33.52|87
1646847600000|2022-03-09 17:40:00|33.65|33.57|33.63|33.55|33.73|33.65|33.58|33.5|53
1646847900000|2022-03-09 17:45:00|33.65|33.57|33.76|33.68|33.79|33.71|33.63|33.55|101
1646848200000|2022-03-09 17:50:00|33.74|33.66|34.06|33.98|34.12|33.98|33.74|33.66|12
1646848500000|2022-03-09 17:55:00|34.03|33.95|33.82|33.74|34.03|33.95|33.82|33.74|32
1646848800000|2022-03-09 18:00:00|33.84|33.76|34.25|34.17|34.25|34.17|33.84|33.76|15
1646849100000|2022-03-09 18:05:00|34.19|34.11|34.07|33.99|34.24|34.16|33.97|33.89|42
1646849400000|2022-03-09 18:10:00|34.05|33.97|33.95|33.87|34.1|34.02|33.85|33.77|18
1646849700000|2022-03-09 18:15:00|33.93|33.85|34.1|34.02|34.11|34.03|33.87|33.79|2
1646850000000|2022-03-09 18:20:00|34.09|34.01|34.31|34.23|34.34|34.26|34.01|33.93|30
1646850300000|2022-03-09 18:25:00|34.27|34.19|34.18|34.1|34.3|34.22|34.13|34.05|9
1646850600000|2022-03-09 18:30:00|34.16|34.08|34.34|34.26|34.44|34.36|34.08|34|35
1646850900000|2022-03-09 18:35:00|34.36|34.28|34.39|34.31|34.44|34.36|34.26|34.18|6
1646851200000|2022-03-09 18:40:00|34.36|34.28|34.74|34.66|34.74|34.66|34.29|34.21|25
1646851500000|2022-03-09 18:45:00|34.72|34.64|34.83|34.75|34.87|34.79|34.72|34.64|12
1646851800000|2022-03-09 18:50:00|34.84|34.76|34.47|34.39|34.87|34.79|34.42|34.31|107
1646852100000|2022-03-09 18:55:00|34.45|34.37|34.61|34.36|34.62|34.46|34.45|34.36|20
1646852400000|2022-03-09 19:00:00|34.57|34.32|34.43|34.35|34.57|34.36|34.41|34.25|0
1646852700000|2022-03-09 19:05:00|34.45|34.37|34.48|34.4|34.53|34.4|34.43|34.28|1
1646853000000|2022-03-09 19:10:00|34.46|34.38|34.51|34.43|34.51|34.43|34.46|34.38|1
1646853300000|2022-03-09 19:15:00|34.5|34.42|34.47|34.39|34.54|34.43|34.41|34.29|5
1646853600000|2022-03-09 19:20:00|34.45|34.37|34.44|34.36|34.47|34.38|34.36|34.2|4
1646853900000|2022-03-09 19:25:00|34.41|34.33|34.41|34.33|34.5|34.36|34.41|34.25|4
1646854200000|2022-03-09 19:30:00|34.4|34.32|34.35|34.27|34.46|34.33|34.35|34.18|5
1646854500000|2022-03-09 19:35:00|34.33|34.25|34.19|34.11|34.35|34.25|34.14|33.94|0
1646854800000|2022-03-09 19:40:00|34.17|34.09|34.23|34.15|34.35|34.18|34.14|33.98|4
1646855100000|2022-03-09 19:45:00|34.32|34.07|34.26|34.18|34.4|34.26|34.23|34.07|1
1646855400000|2022-03-09 19:50:00|34.24|34.16|34.19|34.11|34.24|34.16|34.06|33.98|2
1646855700000|2022-03-09 19:55:00|34.17|34.09|34.32|34.02|34.34|34.09|34.13|33.94|7
1646856000000|2022-03-09 20:00:00|34.34|34.04|34.49|34.19|34.67|34.37|34.3|34|6
1646856300000|2022-03-09 20:05:00|34.48|34.18|34.31|34.01|34.48|34.24|34.29|33.99|2
1646856600000|2022-03-09 20:10:00|34.29|33.99|34.2|33.95|34.36|34.06|34.2|33.93|1
1646856900000|2022-03-09 20:15:00|34.23|33.9|34.24|33.94|34.26|33.96|34.21|33.9|1
1646857200000|2022-03-09 20:20:00|34.23|33.93|34.01|33.76|34.3|34|33.93|33.76|2
1646857500000|2022-03-09 20:25:00|33.92|33.84|33.97|33.89|34.03|33.91|33.92|33.76|0
1646857800000|2022-03-09 20:30:00|33.96|33.88|34.06|33.98|34.14|33.98|33.89|33.81|5
1646858100000|2022-03-09 20:35:00|34.08|34|34.35|34.05|34.36|34.06|34.06|33.96|52
1646858400000|2022-03-09 20:40:00|34.36|34.06|34.4|34.1|34.4|34.1|34.2|33.9|0
1646858700000|2022-03-09 20:45:00|34.38|34.08|34.57|34.27|34.57|34.27|34.21|33.98|12
1646859000000|2022-03-09 20:50:00|34.56|34.26|34.7|34.4|34.78|34.5|34.51|34.21|59
1646859300000|2022-03-09 20:55:00|34.71|34.41|35.85|35.55|36.05|35.9|34.7|34.4|545
1646871300000|2022-03-10 00:15:00|34.98|34.68|35.46|35.16|35.48|35.18|34.98|34.68|0
1646871600000|2022-03-10 00:20:00|35.34|35.04|35.26|34.96|35.44|35.14|35.26|34.96|0
1646871900000|2022-03-10 00:25:00|35.28|34.98|35.28|34.98|35.37|35.07|35.26|34.96|0
1646872200000|2022-03-10 00:30:00|35.26|34.96|35.28|34.98|35.35|35.05|35.26|34.96|0
1646872500000|2022-03-10 00:35:00|35.29|34.99|35.28|34.98|35.35|35.05|35.26|34.96|0
1646872800000|2022-03-10 00:40:00|35.26|34.96|35.26|34.96|35.43|35.13|35.26|34.96|0
1646873100000|2022-03-10 00:45:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646874000000|2022-03-10 01:00:00|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874300000|2022-03-10 01:05:00|35.37|35.07|35.3|35|35.37|35.07|35.3|35|0
1646874600000|2022-03-10 01:10:00|35.37|35.07|35.22|34.92|35.37|35.07|35.13|34.83|0
1646874900000|2022-03-10 01:15:00|35.24|34.94|35.22|34.92|35.24|34.94|35.2|34.9|0
1646875200000|2022-03-10 01:20:00|35.24|34.94|35.24|34.94|35.31|35.01|35.24|34.94|0
1646875500000|2022-03-10 01:25:00|35.2|34.9|35.24|34.94|35.33|35.03|35.2|34.9|0
1646875800000|2022-03-10 01:30:00|35.26|34.96|35.26|34.96|35.26|34.96|35.22|34.92|0
1646876100000|2022-03-10 01:35:00|35.28|34.98|35.33|35.03|35.33|35.03|35.28|34.98|0
1646876700000|2022-03-10 01:45:00|35.28|34.98|35.28|34.98|35.3|35|35.28|34.98|0
1646877300000|2022-03-10 01:55:00|35.3|35|35.28|34.98|35.3|35|35.28|34.98|0
1646877600000|2022-03-10 02:00:00|35.26|34.96|35.2|34.9|35.26|34.96|35.17|34.87|0
1646877900000|2022-03-10 02:05:00|35.22|34.92|35.22|34.92|35.22|34.92|35.19|34.89|0
1646878200000|2022-03-10 02:10:00|35.41|35.11|35.26|34.96|35.41|35.11|35.22|34.92|0
1646878500000|2022-03-10 02:15:00|35.28|34.98|35.26|34.96|35.28|34.98|35.24|34.94|0
1646878800000|2022-03-10 02:20:00|35.41|35.11|35.24|34.94|35.41|35.11|35.24|34.94|0
1646879100000|2022-03-10 02:25:00|35.19|34.89|35.24|34.94|35.24|34.94|35.19|34.89|0
1646879400000|2022-03-10 02:30:00|35.41|35.11|35.21|34.91|35.41|35.11|35.21|34.91|0
1646879700000|2022-03-10 02:35:00|35.26|34.96|35.21|34.91|35.26|34.96|35.21|34.91|0
1646880000000|2022-03-10 02:40:00|35.26|34.96|35.25|34.95|35.28|34.98|35.25|34.95|0
1646880300000|2022-03-10 02:45:00|35.28|34.98|35.3|35|35.4|35.1|35.28|34.98|0
1646880600000|2022-03-10 02:50:00|35.28|34.98|35.28|34.98|35.28|34.98|35.28|34.98|0
1646880900000|2022-03-10 02:55:00|35.3|35|35.3|35|35.38|35.08|35.27|34.97|0
1646881200000|2022-03-10 03:00:00|35.27|34.97|35.27|34.97|35.3|35|35.27|34.97|0
1646881500000|2022-03-10 03:05:00|35.3|35|35.3|35|35.32|35.02|35.27|34.97|0
1646881800000|2022-03-10 03:10:00|35.29|34.99|35.29|34.99|35.29|34.99|35.27|34.97|0
1646882100000|2022-03-10 03:15:00|35.27|34.97|35.29|34.99|35.29|34.99|35.27|34.97|0
1646882400000|2022-03-10 03:20:00|35.27|34.97|35.27|34.97|35.32|35.02|35.27|34.97|0
1646882700000|2022-03-10 03:25:00|35.42|35.12|35.32|35.02|35.42|35.12|35.27|34.97|0
1646883000000|2022-03-10 03:30:00|35.3|35|35.32|35.02|35.32|35.02|35.3|35|0
1646883300000|2022-03-10 03:35:00|35.3|35|35.3|35|35.32|35.02|35.3|35|0
1646883600000|2022-03-10 03:40:00|35.27|34.97|35.27|34.97|35.27|34.97|35.27|34.97|0
1646887500000|2022-03-10 04:45:00|35.26|34.96|35.33|35.03|35.33|35.03|35.26|34.96|1
1646887800000|2022-03-10 04:50:00|35.35|35.05|35.33|35.03|35.35|35.05|35.33|35.03|0
1646888100000|2022-03-10 04:55:00|35.35|35.05|35.33|35.03|35.35|35.05|35.33|35.03|0
1646888400000|2022-03-10 05:00:00|35.3|35|35.3|35|35.35|35.05|35.3|35|0
1646889000000|2022-03-10 05:10:00|35.45|35.15|35.45|35.15|35.45|35.15|35.45|35.15|0
1646889300000|2022-03-10 05:15:00|35.54|35.24|35.47|35.17|35.54|35.24|35.47|35.17|0
1646889600000|2022-03-10 05:20:00|35.43|35.13|35.47|35.17|35.47|35.17|35.43|35.13|0
1646890200000|2022-03-10 05:30:00|35.45|35.15|35.45|35.15|35.47|35.17|35.43|35.13|0
1646890500000|2022-03-10 05:35:00|35.43|35.13|35.41|35.11|35.45|35.15|35.41|35.11|0
1646890800000|2022-03-10 05:40:00|35.39|35.09|35.39|35.09|35.39|35.09|35.39|35.09|0
1646891100000|2022-03-10 05:45:00|35.37|35.07|35.36|35.06|35.39|35.09|35.36|35.06|0
1646891400000|2022-03-10 05:50:00|35.32|35.02|35.19|34.89|35.35|35.05|35.07|34.77|0
1646891700000|2022-03-10 05:55:00|35.34|35.04|35.25|34.95|35.34|35.04|35.19|34.89|0
1646892000000|2022-03-10 06:00:00|35.23|34.93|35.27|34.97|35.35|35.05|35.23|34.93|0
1646892300000|2022-03-10 06:05:00|35.07|34.77|35.06|34.76|35.08|34.78|35.06|34.76|0
1646892600000|2022-03-10 06:10:00|35.05|34.75|35.03|34.73|35.05|34.75|35.03|34.73|0
1646892900000|2022-03-10 06:15:00|35.05|34.75|35.03|34.73|35.05|34.75|35.03|34.73|0
1646893200000|2022-03-10 06:20:00|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1646893500000|2022-03-10 06:25:00|35.04|34.74|35.04|34.74|35.04|34.74|35.04|34.74|0
1646893800000|2022-03-10 06:30:00|35.23|34.93|35.25|34.95|35.25|34.95|35.23|34.93|0
1646894100000|2022-03-10 06:35:00|35.18|34.88|35.15|34.85|35.18|34.88|35.06|34.77|1
1646894400000|2022-03-10 06:40:00|35.14|34.84|35.16|34.86|35.18|34.88|35.1|34.8|0
1646894700000|2022-03-10 06:45:00|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1646895000000|2022-03-10 06:50:00|35.18|34.88|35.15|34.85|35.18|34.88|35.13|34.83|0
1646895300000|2022-03-10 06:55:00|35.13|34.83|35.15|34.85|35.16|34.93|35.01|34.82|32
1646895600000|2022-03-10 07:00:00|35.16|34.86|35.19|34.89|35.29|34.99|35.09|34.82|102
1646895900000|2022-03-10 07:05:00|35.17|34.87|35.22|34.92|35.26|34.98|35.17|34.87|0
1646896200000|2022-03-10 07:10:00|35.18|34.88|35.12|35.04|35.4|35.23|35.12|34.87|75
1646896500000|2022-03-10 07:15:00|35.13|35.05|35.33|35.08|35.51|35.33|35.13|35.01|13
1646896800000|2022-03-10 07:20:00|35.36|35.11|35.08|35|35.43|35.26|35.07|34.9|20
1646897100000|2022-03-10 07:25:00|35.17|34.92|35.29|35.21|35.36|35.28|35|34.92|115
1646897400000|2022-03-10 07:30:00|35.37|35.12|34.99|34.74|35.41|35.33|34.88|34.71|171
1646897700000|2022-03-10 07:35:00|34.9|34.82|34.98|34.9|35.12|34.95|34.76|34.64|33
1646898000000|2022-03-10 07:40:00|35.07|34.82|34.93|34.85|35.07|34.9|34.93|34.77|0
1646898300000|2022-03-10 07:45:00|35.02|34.77|34.92|34.67|35.07|34.9|34.84|34.67|0
1646898600000|2022-03-10 07:50:00|34.83|34.75|34.84|34.76|34.96|34.79|34.79|34.63|0
1646898900000|2022-03-10 07:55:00|34.83|34.75|34.6|34.52|34.93|34.77|34.6|34.44|26
1646899200000|2022-03-10 08:00:00|34.69|34.44|34.9|34.82|35|34.92|34.62|34.44|554
1646899500000|2022-03-10 08:05:00|34.88|34.8|34.66|34.58|34.88|34.8|34.62|34.54|279
1646899800000|2022-03-10 08:10:00|34.64|34.56|35.03|34.95|35.09|35.01|34.64|34.56|134
1646900100000|2022-03-10 08:15:00|35.01|34.93|35.09|35.01|35.1|35.02|34.94|34.86|82
1646900400000|2022-03-10 08:20:00|35.11|35.03|35.38|35.3|35.39|35.31|35.07|34.99|173
1646900700000|2022-03-10 08:25:00|35.39|35.31|35.35|35.27|35.74|35.66|35.35|35.27|50
1646901000000|2022-03-10 08:30:00|35.36|35.28|35.68|35.6|35.74|35.66|35.24|35.16|232
1646901300000|2022-03-10 08:35:00|35.66|35.58|35.47|35.39|35.69|35.61|35.36|35.28|96
1646901600000|2022-03-10 08:40:00|35.44|35.36|35.16|35.08|35.47|35.39|35.16|35.08|203
1646901900000|2022-03-10 08:45:00|35.14|35.06|35.4|35.32|35.47|35.39|35.14|35.06|71
1646902200000|2022-03-10 08:50:00|35.42|35.34|35.75|35.67|35.79|35.71|35.4|35.32|197
1646902500000|2022-03-10 08:55:00|35.73|35.65|35.81|35.73|35.86|35.78|35.63|35.55|117
1646902800000|2022-03-10 09:00:00|35.78|35.7|35.14|35.06|35.78|35.7|35.11|35.03|550
1646903100000|2022-03-10 09:05:00|35.16|35.08|35.08|35|35.25|35.17|35.02|34.94|131
1646903400000|2022-03-10 09:10:00|35.06|34.98|35.08|35|35.19|35.11|34.92|34.84|178
1646903700000|2022-03-10 09:15:00|35.06|34.98|35.01|34.93|35.15|35.07|35|34.92|11
1646904000000|2022-03-10 09:20:00|35.04|34.96|35.21|35.13|35.24|35.16|35|34.92|68
1646904300000|2022-03-10 09:25:00|35.22|35.14|35.33|35.25|35.33|35.25|35.16|35.08|48
1646904600000|2022-03-10 09:30:00|35.3|35.22|35.32|35.24|35.49|35.41|35.3|35.22|250
1646904900000|2022-03-10 09:35:00|35.3|35.22|35.29|35.21|35.36|35.28|35.29|35.21|193
1646905200000|2022-03-10 09:40:00|35.28|35.2|35.24|35.16|35.32|35.24|35.23|35.15|1249
1646905500000|2022-03-10 09:45:00|35.23|35.15|35.32|35.24|35.34|35.26|35.15|35.07|59
1646905800000|2022-03-10 09:50:00|35.31|35.23|35.64|35.56|35.72|35.64|35.22|35.14|227
1646906100000|2022-03-10 09:55:00|35.67|35.59|35.65|35.57|35.94|35.86|35.34|35.26|559
1646906400000|2022-03-10 10:00:00|35.64|35.56|35.7|35.62|35.88|35.8|35.48|35.4|152
1646906700000|2022-03-10 10:05:00|35.73|35.65|35.77|35.69|35.94|35.86|35.55|35.47|173
1646907000000|2022-03-10 10:10:00|35.8|35.72|35.8|35.72|35.84|35.76|35.68|35.6|48
1646907300000|2022-03-10 10:15:00|35.78|35.7|35.59|35.51|35.8|35.72|35.56|35.48|90
1646907600000|2022-03-10 10:20:00|35.61|35.53|35.65|35.57|35.75|35.67|35.51|35.43|52
1646907900000|2022-03-10 10:25:00|35.63|35.55|35.6|35.52|35.66|35.58|35.49|35.41|72
1646908200000|2022-03-10 10:30:00|35.63|35.55|35.73|35.65|35.93|35.85|35.63|35.55|202
1646908500000|2022-03-10 10:35:00|35.75|35.67|35.95|35.87|35.95|35.87|35.7|35.62|164
1646908800000|2022-03-10 10:40:00|35.93|35.85|35.73|35.65|35.96|35.88|35.71|35.63|42
1646909100000|2022-03-10 10:45:00|35.75|35.67|35.68|35.6|35.8|35.72|35.64|35.56|31
1646909400000|2022-03-10 10:50:00|35.69|35.61|35.78|35.7|35.83|35.75|35.68|35.6|8
1646909700000|2022-03-10 10:55:00|35.76|35.68|35.99|35.91|36.02|35.94|35.72|35.64|61
1646910000000|2022-03-10 11:00:00|36.02|35.94|35.87|35.79|36.04|35.96|35.84|35.76|100
1646910300000|2022-03-10 11:05:00|35.88|35.8|36|35.92|36.01|35.93|35.88|35.8|86
1646910600000|2022-03-10 11:10:00|36.03|35.95|35.9|35.82|36.08|36|35.79|35.71|102
1646910900000|2022-03-10 11:15:00|35.88|35.8|35.91|35.83|35.91|35.83|35.81|35.73|32
1646911200000|2022-03-10 11:20:00|35.94|35.86|35.92|35.84|35.95|35.87|35.83|35.75|191
1646911500000|2022-03-10 11:25:00|35.95|35.87|35.86|35.78|35.97|35.89|35.82|35.74|106
1646911800000|2022-03-10 11:30:00|35.84|35.76|35.94|35.86|35.97|35.89|35.84|35.76|63
1646912100000|2022-03-10 11:35:00|35.97|35.89|36.14|36.06|36.14|36.06|35.82|35.74|184
1646912400000|2022-03-10 11:40:00|36.15|36.07|36.12|36.04|36.25|36.17|36.09|36.01|109
1646912700000|2022-03-10 11:45:00|36.09|36.01|36.27|36.19|36.32|36.24|36.07|35.99|160
1646913000000|2022-03-10 11:50:00|36.28|36.2|36.37|36.29|36.37|36.29|36.22|36.14|89
1646913300000|2022-03-10 11:55:00|36.34|36.26|36.27|36.19|36.37|36.29|36.21|36.13|34
1646913600000|2022-03-10 12:00:00|36.26|36.18|36.57|36.49|36.57|36.49|36.19|36.11|374
1646913900000|2022-03-10 12:05:00|36.56|36.48|36.35|36.27|36.56|36.48|36.35|36.27|116
1646914200000|2022-03-10 12:10:00|36.38|36.3|36.25|36.17|36.38|36.3|36.17|36.09|700
1646914500000|2022-03-10 12:15:00|36.27|36.19|35.92|35.84|36.35|36.27|35.91|35.83|574
1646914800000|2022-03-10 12:20:00|35.93|35.85|35.93|35.85|36.08|36|35.92|35.84|81
1646915100000|2022-03-10 12:25:00|35.95|35.87|35.98|35.9|36.04|35.96|35.92|35.84|81
1646915400000|2022-03-10 12:30:00|36|35.92|36.23|36.15|36.23|36.15|36|35.92|26
1646915700000|2022-03-10 12:35:00|36.26|36.18|36.18|36.1|36.33|36.25|36.18|36.1|46
1646916000000|2022-03-10 12:40:00|36.23|36.15|36.16|36.08|36.26|36.18|36.05|35.88|65
1646916300000|2022-03-10 12:45:00|36.2|36.12|36.05|35.97|36.37|36.27|36|35.92|366
1646916600000|2022-03-10 12:50:00|36.03|35.95|36.37|36.29|36.38|36.3|36.03|35.95|149
1646916900000|2022-03-10 12:55:00|36.35|36.27|36.36|36.28|36.45|36.33|36.09|36.01|324
1646917200000|2022-03-10 13:00:00|36.31|36.23|36.24|36.16|36.33|36.25|36.18|36.1|52
1646917500000|2022-03-10 13:05:00|36.26|36.18|36.28|36.2|36.36|36.28|36.13|36.05|30
1646917800000|2022-03-10 13:10:00|36.26|36.18|36.23|36.15|36.31|36.23|36.14|36.06|25
1646918100000|2022-03-10 13:15:00|36.25|36.17|36.09|36.01|36.28|36.2|36.04|35.96|77
1646918400000|2022-03-10 13:20:00|36.12|36.04|36.06|35.98|36.14|36.06|36|35.92|123
1646918700000|2022-03-10 13:25:00|36.05|35.97|35.98|35.73|36.06|35.98|35.87|35.7|66
1646919000000|2022-03-10 13:30:00|36|35.75|35.55|35.47|36|35.9|35.45|35.37|270
1646919300000|2022-03-10 13:35:00|35.52|35.44|35.52|35.44|35.61|35.53|35.36|35.28|175
1646919600000|2022-03-10 13:40:00|35.5|35.42|35.45|35.37|35.59|35.51|35.41|35.33|36
1646919900000|2022-03-10 13:45:00|35.46|35.38|35.7|35.62|35.75|35.67|35.38|35.3|44
1646920200000|2022-03-10 13:50:00|35.68|35.6|35.86|35.78|35.86|35.78|35.67|35.59|18
1646920500000|2022-03-10 13:55:00|35.83|35.75|35.73|35.65|35.83|35.75|35.66|35.58|53
1646920800000|2022-03-10 14:00:00|35.71|35.63|35.6|35.52|35.72|35.64|35.57|35.49|89
1646921100000|2022-03-10 14:05:00|35.62|35.54|35.85|35.77|35.85|35.77|35.6|35.52|49
1646921400000|2022-03-10 14:10:00|35.9|35.82|35.82|35.74|35.96|35.88|35.8|35.72|99
1646921700000|2022-03-10 14:15:00|35.8|35.72|35.74|35.66|35.9|35.82|35.7|35.62|69
1646922000000|2022-03-10 14:20:00|35.75|35.67|35.71|35.63|35.87|35.79|35.67|35.59|67
1646922300000|2022-03-10 14:25:00|35.7|35.62|35.75|35.67|35.84|35.76|35.63|35.55|46
1646922600000|2022-03-10 14:30:00|35.73|35.65|35.67|35.59|35.99|35.91|35.57|35.49|743
1646922900000|2022-03-10 14:35:00|35.64|35.56|35.88|35.8|35.91|35.83|35.61|35.53|124
1646923200000|2022-03-10 14:40:00|35.84|35.76|35.68|35.6|35.86|35.78|35.47|35.39|179
1646923500000|2022-03-10 14:45:00|35.7|35.62|35.78|35.7|35.81|35.73|35.63|35.55|279
1646923800000|2022-03-10 14:50:00|35.75|35.67|35.58|35.5|35.94|35.86|35.55|35.47|234
1646924100000|2022-03-10 14:55:00|35.55|35.47|35.08|35|35.58|35.5|34.98|34.9|438
1646924400000|2022-03-10 15:00:00|35.06|34.98|35.43|35.35|35.48|35.4|35.03|34.95|361
1646924700000|2022-03-10 15:05:00|35.41|35.33|35.17|35.09|35.43|35.35|35.15|35.07|1873
1646925000000|2022-03-10 15:10:00|35.15|35.07|35.07|34.99|35.33|35.25|34.99|34.91|1088
1646925300000|2022-03-10 15:15:00|35.09|35.01|34.96|34.88|35.15|35.07|34.91|34.83|385
1646925600000|2022-03-10 15:20:00|34.95|34.87|35.16|35.08|35.27|35.19|34.89|34.81|449
1646925900000|2022-03-10 15:25:00|35.14|35.06|35.28|35.2|35.28|35.2|35.01|34.93|197
1646926200000|2022-03-10 15:30:00|35.27|35.19|35.26|35.18|35.29|35.21|35.21|35.13|217
1646926500000|2022-03-10 15:35:00|35.31|35.23|35.38|35.3|35.46|35.38|35.2|35.12|1367
1646926800000|2022-03-10 15:40:00|35.39|35.31|35.36|35.28|35.41|35.33|35.3|35.22|65
1646927100000|2022-03-10 15:45:00|35.35|35.27|35.34|35.26|35.46|35.38|35.3|35.22|135
1646927400000|2022-03-10 15:50:00|35.35|35.27|35.47|35.39|35.5|35.42|35.27|35.19|581
1646927700000|2022-03-10 15:55:00|35.52|35.44|35.53|35.45|35.63|35.55|35.47|35.39|145
1646928000000|2022-03-10 16:00:00|35.55|35.47|35.89|35.81|35.94|35.86|35.55|35.47|480
1646928300000|2022-03-10 16:05:00|35.87|35.79|35.92|35.84|35.97|35.89|35.85|35.77|224
1646928600000|2022-03-10 16:10:00|35.94|35.86|35.85|35.77|35.97|35.89|35.77|35.69|606
1646928900000|2022-03-10 16:15:00|35.87|35.79|35.77|35.69|35.93|35.85|35.75|35.67|121
1646929200000|2022-03-10 16:20:00|35.79|35.71|35.83|35.75|35.88|35.8|35.66|35.58|469
1646929500000|2022-03-10 16:25:00|35.84|35.76|35.97|35.89|36.02|35.94|35.77|35.69|980
1646929800000|2022-03-10 16:30:00|35.96|35.88|35.92|35.84|35.98|35.9|35.86|35.78|138
1646930100000|2022-03-10 16:35:00|35.9|35.82|35.96|35.88|35.98|35.9|35.79|35.71|92
1646930400000|2022-03-10 16:40:00|35.93|35.85|35.81|35.73|35.96|35.88|35.76|35.68|35
1646930700000|2022-03-10 16:45:00|35.8|35.72|35.79|35.71|35.93|35.85|35.78|35.7|9
1646931000000|2022-03-10 16:50:00|35.81|35.73|35.69|35.61|35.82|35.74|35.62|35.54|123
1646931300000|2022-03-10 16:55:00|35.68|35.6|35.6|35.52|35.74|35.66|35.58|35.5|90
1646931600000|2022-03-10 17:00:00|35.61|35.53|35.56|35.48|35.65|35.57|35.49|35.41|22
1646931900000|2022-03-10 17:05:00|35.54|35.46|35.62|35.54|35.69|35.61|35.5|35.42|55
1646932200000|2022-03-10 17:10:00|35.61|35.53|35.52|35.44|35.62|35.54|35.5|35.42|16
1646932500000|2022-03-10 17:15:00|35.53|35.45|35.41|35.33|35.58|35.5|35.41|35.33|17
1646932800000|2022-03-10 17:20:00|35.39|35.31|35.29|35.21|35.48|35.4|35.24|35.16|120
1646933100000|2022-03-10 17:25:00|35.27|35.19|35.36|35.28|35.39|35.31|35.27|35.19|23
1646933400000|2022-03-10 17:30:00|35.35|35.27|35.43|35.35|35.43|35.35|35.33|35.25|18
1646933700000|2022-03-10 17:35:00|35.45|35.37|35.59|35.51|35.6|35.52|35.45|35.37|4
1646934000000|2022-03-10 17:40:00|35.57|35.49|35.64|35.56|35.7|35.62|35.55|35.47|15
1646934300000|2022-03-10 17:45:00|35.66|35.58|35.62|35.54|35.71|35.63|35.58|35.5|5
1646934600000|2022-03-10 17:50:00|35.63|35.55|35.75|35.67|35.78|35.7|35.57|35.49|20
1646934900000|2022-03-10 17:55:00|35.73|35.65|35.73|35.65|35.76|35.68|35.65|35.57|3
1646935200000|2022-03-10 18:00:00|35.75|35.67|35.8|35.72|35.83|35.75|35.62|35.54|9
1646935500000|2022-03-10 18:05:00|36.01|35.71|35.75|35.67|36.06|35.86|35.72|35.64|129
1646935800000|2022-03-10 18:10:00|35.78|35.7|35.69|35.61|35.8|35.72|35.54|35.46|9
1646936100000|2022-03-10 18:15:00|35.68|35.6|35.46|35.38|35.73|35.65|35.41|35.33|25
1646936400000|2022-03-10 18:20:00|35.49|35.41|35.42|35.34|35.58|35.5|35.41|35.33|11
1646936700000|2022-03-10 18:25:00|35.44|35.36|35.4|35.32|35.57|35.49|35.39|35.31|3
1646937000000|2022-03-10 18:30:00|35.37|35.29|35.29|35.21|35.45|35.37|35.25|35.17|8
1646937300000|2022-03-10 18:35:00|35.27|35.19|35.34|35.26|35.34|35.26|35.19|35.11|5
1646937600000|2022-03-10 18:40:00|35.29|35.21|35.29|35.21|35.32|35.24|35.24|35.16|0
1646937900000|2022-03-10 18:45:00|35.24|35.16|34.97|34.89|35.24|35.16|34.97|34.89|2
1646938200000|2022-03-10 18:50:00|34.99|34.91|35.03|34.95|35.08|35|34.95|34.87|15
1646938500000|2022-03-10 18:55:00|35.05|34.97|34.9|34.82|35.11|34.97|34.9|34.82|12
1646938800000|2022-03-10 19:00:00|34.94|34.86|34.63|34.55|34.94|34.86|34.63|34.55|5
1646939100000|2022-03-10 19:05:00|34.62|34.54|34.74|34.66|34.83|34.67|34.58|34.5|12
1646939400000|2022-03-10 19:10:00|34.78|34.7|34.78|34.7|34.78|34.7|34.73|34.65|1
1646939700000|2022-03-10 19:15:00|34.73|34.65|34.63|34.55|34.76|34.68|34.63|34.55|2
1646940000000|2022-03-10 19:20:00|34.66|34.58|34.73|34.65|34.73|34.65|34.66|34.58|1
1646940300000|2022-03-10 19:25:00|34.71|34.63|34.64|34.56|34.71|34.63|34.59|34.51|1
1646940600000|2022-03-10 19:30:00|34.63|34.55|34.64|34.56|34.71|34.56|34.53|34.45|1
1646940900000|2022-03-10 19:35:00|34.61|34.53|34.63|34.55|34.63|34.55|34.58|34.5|1
1646941200000|2022-03-10 19:40:00|34.61|34.53|34.69|34.61|34.73|34.65|34.54|34.46|4
1646941500000|2022-03-10 19:45:00|34.67|34.59|34.37|34.29|34.74|34.59|34.37|34.25|19
1646941800000|2022-03-10 19:50:00|34.36|34.28|34.46|34.38|34.46|34.38|34.31|34.19|0
1646942100000|2022-03-10 19:55:00|34.55|34.3|34.48|34.18|34.55|34.32|34.4|34.18|22
1646942400000|2022-03-10 20:00:00|34.51|34.21|34.64|34.34|34.66|34.36|34.46|34.16|28
1646942700000|2022-03-10 20:05:00|34.62|34.32|34.65|34.35|34.7|34.4|34.55|34.25|0
1646943000000|2022-03-10 20:10:00|34.63|34.33|34.25|33.95|34.65|34.35|34.25|33.95|0
1646943300000|2022-03-10 20:15:00|34.27|33.97|34.26|33.96|34.32|34.02|34.19|33.89|0
1646943600000|2022-03-10 20:20:00|34.28|33.98|34.26|33.96|34.31|34.01|34.21|33.91|21
1646943900000|2022-03-10 20:25:00|34.21|33.91|34.17|33.87|34.22|33.92|34.17|33.87|0
1646944200000|2022-03-10 20:30:00|34.3|34|34.13|33.83|34.3|34|34.05|33.75|0
1646944500000|2022-03-10 20:35:00|34.15|33.85|34.31|34.01|34.35|34.05|34.13|33.83|0
1646944800000|2022-03-10 20:40:00|34.28|33.98|34.35|34.05|34.42|34.12|34.23|33.93|5
1646945100000|2022-03-10 20:45:00|34.37|34.07|34.27|33.97|34.42|34.12|34.25|33.95|0
1646945400000|2022-03-10 20:50:00|34.23|33.93|34.18|33.88|34.37|34.12|34.11|33.81|20
1646945700000|2022-03-10 20:55:00|34.2|33.9|34.12|33.82|34.34|34.04|34.09|33.81|4
1646946000000|2022-03-10 21:00:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1646957700000|2022-03-11 00:15:00|33.92|33.62|33.92|33.62|33.95|33.65|33.92|33.62|0
1646958000000|2022-03-11 00:20:00|33.93|33.63|33.92|33.62|33.94|33.64|33.92|33.62|0
1646958300000|2022-03-11 00:25:00|33.89|33.59|33.94|33.64|33.94|33.64|33.89|33.59|0
1646958600000|2022-03-11 00:30:00|33.9|33.6|33.88|33.58|33.9|33.6|33.88|33.58|0
1646958900000|2022-03-11 00:35:00|33.92|33.62|33.93|33.63|33.95|33.65|33.9|33.6|0
1646959200000|2022-03-11 00:40:00|33.95|33.65|33.95|33.65|33.98|33.68|33.93|33.63|0
1646959500000|2022-03-11 00:45:00|33.98|33.68|33.93|33.63|33.98|33.68|33.93|33.63|0
1646959800000|2022-03-11 00:50:00|33.95|33.65|34.03|33.73|34.03|33.73|33.95|33.65|0
1646960400000|2022-03-11 01:00:00|34.02|33.72|34.18|33.88|34.18|33.88|34.02|33.72|0
1646960700000|2022-03-11 01:05:00|34.23|33.93|34.14|33.84|34.23|33.93|34.12|33.82|0
1646961000000|2022-03-11 01:10:00|34.16|33.86|34.16|33.86|34.18|33.88|34.11|33.81|0
1646961300000|2022-03-11 01:15:00|34.11|33.81|34.05|33.75|34.11|33.81|34.05|33.75|0
1646961600000|2022-03-11 01:20:00|34.09|33.79|34.22|33.92|34.22|33.92|34.09|33.79|0
1646961900000|2022-03-11 01:25:00|34.27|33.97|34.25|33.95|34.29|33.99|34.25|33.95|0
1646962200000|2022-03-11 01:30:00|34.2|33.9|34.29|33.99|34.29|33.99|34.2|33.9|0
1646962500000|2022-03-11 01:35:00|34.25|33.95|34.16|33.86|34.25|33.95|34.16|33.86|0
1646962800000|2022-03-11 01:40:00|34.18|33.88|34.15|33.85|34.18|33.88|34.15|33.85|0
1646963400000|2022-03-11 01:50:00|34.18|33.88|34.2|33.9|34.2|33.9|34.18|33.88|0
1646963700000|2022-03-11 01:55:00|34.15|33.85|34.18|33.88|34.18|33.88|34.15|33.85|0
1646964000000|2022-03-11 02:00:00|34.17|33.87|34.15|33.85|34.2|33.9|34.15|33.85|0
1646964300000|2022-03-11 02:05:00|34.11|33.81|34.08|33.78|34.11|33.81|34.06|33.76|0
1646964600000|2022-03-11 02:10:00|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1646964900000|2022-03-11 02:15:00|34.06|33.76|34.08|33.78|34.08|33.78|34.06|33.76|0
1646965200000|2022-03-11 02:20:00|34.06|33.76|34.15|33.85|34.34|34.04|34.06|33.76|0
1646965500000|2022-03-11 02:25:00|34.22|33.92|34.15|33.85|34.22|33.92|34.15|33.85|0
1646966100000|2022-03-11 02:35:00|34.13|33.83|34.12|33.82|34.13|33.83|34.12|33.82|0
1646966400000|2022-03-11 02:40:00|34.1|33.8|34.12|33.82|34.12|33.82|34.08|33.78|0
1646966700000|2022-03-11 02:45:00|34.15|33.85|34.19|33.89|34.27|33.97|34.12|33.82|0
1646967000000|2022-03-11 02:50:00|34.17|33.87|34.12|33.82|34.17|33.87|34.12|33.82|0
1646967300000|2022-03-11 02:55:00|34.1|33.8|34.17|33.87|34.17|33.87|34.1|33.8|0
1646967600000|2022-03-11 03:00:00|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1646968200000|2022-03-11 03:10:00|34.16|33.86|34.19|33.89|34.19|33.89|34.16|33.86|0
1646968500000|2022-03-11 03:15:00|34.25|33.95|34.21|33.91|34.25|33.95|34.21|33.91|0
1646968800000|2022-03-11 03:20:00|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1646969100000|2022-03-11 03:25:00|34.21|33.91|34.23|33.93|34.23|33.93|34.21|33.91|0
1646969400000|2022-03-11 03:30:00|34.3|34|34.18|33.88|34.3|34|34.18|33.88|0
1646969700000|2022-03-11 03:35:00|34.21|33.91|34.25|33.95|34.25|33.95|34.18|33.88|0
1646970000000|2022-03-11 03:40:00|34.23|33.93|34.18|33.88|34.23|33.93|34.18|33.88|0
1646970300000|2022-03-11 03:45:00|34.2|33.9|34.23|33.93|34.25|33.95|34.2|33.9|0
1646970600000|2022-03-11 03:50:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646970900000|2022-03-11 03:55:00|34.23|33.93|34.18|33.88|34.23|33.93|34.18|33.88|0
1646971800000|2022-03-11 04:10:00|34.16|33.86|34.18|33.88|34.25|33.95|34.16|33.86|0
1646972100000|2022-03-11 04:15:00|34.16|33.86|34.13|33.83|34.16|33.86|34.13|33.83|0
1646972700000|2022-03-11 04:25:00|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1646973000000|2022-03-11 04:30:00|34.13|33.83|34.13|33.83|34.13|33.83|34.13|33.83|0
1646973600000|2022-03-11 04:40:00|34.2|33.9|34.32|34.02|34.34|34.04|34.2|33.9|0
1646973900000|2022-03-11 04:45:00|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646974200000|2022-03-11 04:50:00|34.28|33.98|34.3|34|34.3|34|34.26|33.96|0
1646974500000|2022-03-11 04:55:00|34.28|33.98|34.3|34|34.3|34|34.28|33.98|0
1646974800000|2022-03-11 05:00:00|34.33|34.03|34.3|34|34.33|34.03|34.28|33.98|0
1646975100000|2022-03-11 05:05:00|34.32|34.02|34.3|34|34.32|34.02|34.28|33.98|0
1646975400000|2022-03-11 05:10:00|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1646975700000|2022-03-11 05:15:00|34.3|34|34.32|34.02|34.32|34.02|34.3|34|0
1646976000000|2022-03-11 05:20:00|34.3|34|34.32|34.02|34.32|34.02|34.3|34|0
1646976300000|2022-03-11 05:25:00|34.3|34|34.28|33.98|34.32|34.02|34.28|33.98|0
1646976600000|2022-03-11 05:30:00|34.25|33.95|34.25|33.95|34.28|33.98|34.25|33.95|0
1646976900000|2022-03-11 05:35:00|34.23|33.93|34.21|33.91|34.23|33.93|34.18|33.88|0
1646977200000|2022-03-11 05:40:00|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1646977500000|2022-03-11 05:45:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1646977800000|2022-03-11 05:50:00|34.18|33.88|34.18|33.88|34.18|33.88|34.09|33.79|0
1646978100000|2022-03-11 05:55:00|34.05|33.75|34|33.7|34.05|33.75|33.95|33.65|0
1646978400000|2022-03-11 06:00:00|34.02|33.72|33.93|33.63|34.02|33.72|33.93|33.63|0
1646978700000|2022-03-11 06:05:00|34|33.7|33.93|33.63|34|33.7|33.91|33.61|0
1646979000000|2022-03-11 06:10:00|33.91|33.61|33.93|33.63|33.95|33.65|33.91|33.61|0
1646979300000|2022-03-11 06:15:00|33.95|33.65|33.91|33.61|33.95|33.65|33.91|33.61|0
1646979600000|2022-03-11 06:20:00|33.9|33.6|33.95|33.65|33.95|33.65|33.9|33.6|0
1646979900000|2022-03-11 06:25:00|33.92|33.62|33.92|33.62|33.94|33.64|33.9|33.6|0
1646980200000|2022-03-11 06:30:00|33.94|33.64|33.96|33.66|33.96|33.66|33.92|33.62|0
1646980500000|2022-03-11 06:35:00|33.99|33.69|33.92|33.62|33.99|33.69|33.92|33.62|0
1646980800000|2022-03-11 06:40:00|33.94|33.64|33.91|33.61|33.94|33.64|33.89|33.59|0
1646981100000|2022-03-11 06:45:00|33.89|33.59|33.91|33.61|33.95|33.65|33.89|33.59|0
1646981400000|2022-03-11 06:50:00|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1646981700000|2022-03-11 06:55:00|34.05|33.75|33.97|33.67|34.16|33.86|33.96|33.67|1
1646982000000|2022-03-11 07:00:00|33.98|33.68|33.85|33.55|33.98|33.68|33.84|33.54|1
1646982300000|2022-03-11 07:05:00|33.83|33.53|33.74|33.44|33.83|33.58|33.57|33.37|16
1646982600000|2022-03-11 07:10:00|33.71|33.41|33.85|33.55|33.85|33.55|33.69|33.39|0
1646982900000|2022-03-11 07:15:00|33.87|33.57|33.89|33.59|33.94|33.68|33.76|33.53|4
1646983200000|2022-03-11 07:20:00|33.91|33.61|33.95|33.7|33.95|33.7|33.81|33.51|0
1646983500000|2022-03-11 07:25:00|33.93|33.68|33.93|33.68|33.97|33.72|33.88|33.6|0
1646983800000|2022-03-11 07:30:00|33.92|33.67|34.02|33.72|34.02|33.8|33.84|33.65|2
1646984100000|2022-03-11 07:35:00|34|33.75|34.02|33.77|34.11|33.81|33.97|33.72|0
1646984400000|2022-03-11 07:40:00|34.04|33.74|33.95|33.7|34.04|33.8|33.84|33.67|0
1646984700000|2022-03-11 07:45:00|33.93|33.68|34.04|33.74|34.07|33.77|33.81|33.57|0
1646985000000|2022-03-11 07:50:00|34.07|33.77|34.04|33.79|34.07|33.79|33.99|33.72|1
1646985300000|2022-03-11 07:55:00|34.01|33.76|34.03|33.73|34.15|33.9|33.93|33.72|20
1646985600000|2022-03-11 08:00:00|33.87|33.57|34.13|34.05|34.22|34.07|33.66|33.47|186
1646985900000|2022-03-11 08:05:00|34.15|34.07|34.07|33.99|34.28|34.14|34.02|33.81|37
1646986200000|2022-03-11 08:10:00|34.13|33.88|34.07|33.99|34.19|34.05|34.03|33.88|59
1646986500000|2022-03-11 08:15:00|34.16|33.91|34.9|34.82|34.95|34.87|34.02|33.88|112
1646986800000|2022-03-11 08:20:00|34.87|34.79|34.97|34.89|35.1|35.02|34.82|34.74|203
1646987100000|2022-03-11 08:25:00|34.98|34.9|34.65|34.57|34.98|34.9|34.6|34.52|48
1646987400000|2022-03-11 08:30:00|34.66|34.58|34.58|34.5|34.68|34.6|34.46|34.38|93
1646987700000|2022-03-11 08:35:00|34.53|34.45|34.49|34.41|34.63|34.55|34.45|34.37|177
1646988000000|2022-03-11 08:40:00|34.47|34.39|34.51|34.43|34.62|34.54|34.41|34.33|136
1646988300000|2022-03-11 08:45:00|34.48|34.4|34.25|34.17|34.51|34.43|34.25|34.17|76
1646988600000|2022-03-11 08:50:00|34.27|34.19|34.46|34.38|34.51|34.43|34.25|34.17|54
1646988900000|2022-03-11 08:55:00|34.48|34.4|34.45|34.37|34.48|34.4|34.29|34.21|146
1646989200000|2022-03-11 09:00:00|34.42|34.34|34.38|34.3|34.43|34.35|34.33|34.25|108
1646989500000|2022-03-11 09:05:00|34.36|34.28|34.22|34.14|34.38|34.3|34.17|34.09|174
1646989800000|2022-03-11 09:10:00|34.2|34.12|34.1|34.02|34.22|34.14|34.06|33.98|176
1646990100000|2022-03-11 09:15:00|34.11|34.03|34.19|34.11|34.19|34.11|34.03|33.95|369
1646990400000|2022-03-11 09:20:00|34.16|34.08|34.19|34.11|34.21|34.13|34.03|33.95|1173
1646990700000|2022-03-11 09:25:00|34.18|34.1|34.16|34.08|34.21|34.13|34.06|33.98|24
1646991000000|2022-03-11 09:30:00|34.15|34.07|34.19|34.11|34.28|34.2|34.08|34|400
1646991300000|2022-03-11 09:35:00|34.17|34.09|34.14|34.06|34.23|34.15|34.12|34.04|142
1646991600000|2022-03-11 09:40:00|34.12|34.04|34.12|34.04|34.17|34.09|34.07|33.99|21
1646991900000|2022-03-11 09:45:00|34.09|34.01|34.05|33.97|34.12|34.04|33.92|33.84|768
1646992200000|2022-03-11 09:50:00|34.03|33.95|34.02|33.94|34.1|34.02|33.94|33.86|301
1646992500000|2022-03-11 09:55:00|34|33.92|34.09|34.01|34.1|34.02|34|33.92|644
1646992800000|2022-03-11 10:00:00|34.07|33.99|33.89|33.81|34.09|34.01|33.89|33.81|322
1646993100000|2022-03-11 10:05:00|33.88|33.8|33.89|33.81|33.89|33.81|33.81|33.73|69
1646993400000|2022-03-11 10:10:00|33.88|33.8|33.96|33.88|34.03|33.95|33.88|33.8|94
1646993700000|2022-03-11 10:15:00|33.98|33.9|33.88|33.8|33.98|33.9|33.88|33.8|142
1646994000000|2022-03-11 10:20:00|33.91|33.83|33.84|33.76|33.94|33.86|33.83|33.75|208
1646994300000|2022-03-11 10:25:00|33.83|33.75|33.68|33.6|33.83|33.75|33.64|33.56|229
1646994600000|2022-03-11 10:30:00|33.71|33.63|33.71|33.63|33.78|33.7|33.68|33.6|64
1646994900000|2022-03-11 10:35:00|33.73|33.65|33.78|33.7|33.84|33.76|33.63|33.55|175
1646995200000|2022-03-11 10:40:00|33.81|33.73|33.97|33.89|33.99|33.91|33.78|33.7|105
1646995500000|2022-03-11 10:45:00|33.94|33.86|33.9|33.82|33.99|33.91|33.88|33.8|98
1646995800000|2022-03-11 10:50:00|33.93|33.85|34.15|34.07|34.2|34.12|33.93|33.85|290
1646996100000|2022-03-11 10:55:00|34.18|34.1|34.26|34.18|34.29|34.21|34.05|33.97|472
1646996400000|2022-03-11 11:00:00|34.24|34.16|34.01|33.93|34.26|34.18|33.96|33.88|205
1646996700000|2022-03-11 11:05:00|34.03|33.95|34.01|33.93|34.11|34.03|34.01|33.93|53
1646997000000|2022-03-11 11:10:00|33.99|33.91|34.06|33.98|34.11|34.03|33.96|33.88|455
1646997300000|2022-03-11 11:15:00|34.08|34|34.03|33.95|34.11|34.03|33.96|33.88|63
1646997600000|2022-03-11 11:20:00|34.01|33.93|33.17|33.09|34.11|34.03|32.89|32.81|652
1646997900000|2022-03-11 11:25:00|33.16|33.08|32.72|32.64|33.19|33.11|31.84|31.7|714
1646998200000|2022-03-11 11:30:00|32.75|32.67|32.36|32.28|33.09|32.95|32.36|32.19|163
1646998500000|2022-03-11 11:35:00|32.44|32.19|32.81|32.56|33.02|32.81|32.36|32.19|123
1646998800000|2022-03-11 11:40:00|32.72|32.64|32.5|32.42|32.81|32.65|32.25|32.13|92
1646999100000|2022-03-11 11:45:00|32.59|32.34|32.58|32.5|32.72|32.58|32.33|32.16|85
1646999400000|2022-03-11 11:50:00|32.66|32.41|32.61|32.53|32.9|32.76|32.56|32.41|89
1646999700000|2022-03-11 11:55:00|32.63|32.55|32.93|32.85|33.01|32.85|32.51|32.35|208
1647000000000|2022-03-11 12:00:00|32.9|32.82|32.85|32.77|33.06|32.9|32.85|32.69|55
1647000300000|2022-03-11 12:05:00|32.88|32.8|32.77|32.69|33.01|32.88|32.75|32.61|147
1647000600000|2022-03-11 12:10:00|32.8|32.72|32.87|32.79|32.95|32.84|32.68|32.52|321
1647000900000|2022-03-11 12:15:00|32.9|32.82|32.61|32.53|32.93|32.82|32.44|32.36|358
1647001200000|2022-03-11 12:20:00|32.64|32.56|32.28|32.2|32.67|32.56|32.23|32.1|453
1647001500000|2022-03-11 12:25:00|32.31|32.23|32.33|32.25|32.49|32.41|32.23|32.15|231
1647001800000|2022-03-11 12:30:00|32.31|32.23|32.33|32.25|32.43|32.35|32.09|32.01|410
1647002100000|2022-03-11 12:35:00|32.36|32.28|32.53|32.45|32.68|32.6|32.33|32.25|168
1647002400000|2022-03-11 12:40:00|32.56|32.48|32.79|32.71|32.95|32.81|32.56|32.48|308
1647002700000|2022-03-11 12:45:00|32.84|32.76|32.89|32.81|33.02|32.91|32.79|32.7|68
1647003000000|2022-03-11 12:50:00|32.91|32.83|33.02|32.94|33.08|32.95|32.87|32.7|28
1647003300000|2022-03-11 12:55:00|33.03|32.95|32.98|32.9|33.22|33.05|32.98|32.9|107
1647003600000|2022-03-11 13:00:00|33.01|32.93|32.98|32.9|33.04|32.96|32.9|32.82|120
1647003900000|2022-03-11 13:05:00|32.95|32.87|32.88|32.8|33|32.92|32.82|32.74|207
1647004200000|2022-03-11 13:10:00|32.93|32.85|32.95|32.87|32.98|32.9|32.82|32.74|139
1647004500000|2022-03-11 13:15:00|32.93|32.85|33|32.92|33.03|32.95|32.92|32.84|29
1647004800000|2022-03-11 13:20:00|32.97|32.89|32.72|32.64|33.02|32.94|32.71|32.63|208
1647005100000|2022-03-11 13:25:00|32.74|32.66|32.66|32.58|32.81|32.73|32.66|32.58|28
1647005400000|2022-03-11 13:30:00|32.61|32.53|32.71|32.63|32.81|32.73|32.61|32.52|36
1647005700000|2022-03-11 13:35:00|32.72|32.64|32.67|32.59|32.75|32.66|32.56|32.4|80
1647006000000|2022-03-11 13:40:00|32.69|32.61|32.67|32.59|32.77|32.69|32.62|32.54|183
1647006300000|2022-03-11 13:45:00|32.65|32.57|32.63|32.55|32.72|32.64|32.52|32.37|199
1647006600000|2022-03-11 13:50:00|32.62|32.54|32.67|32.59|32.72|32.64|32.57|32.49|33
1647006900000|2022-03-11 13:55:00|32.68|32.6|32.86|32.78|32.89|32.81|32.65|32.52|101
1647007200000|2022-03-11 14:00:00|32.84|32.76|32.78|32.7|32.89|32.81|32.78|32.7|87
1647007500000|2022-03-11 14:05:00|32.79|32.71|32.86|32.78|32.91|32.83|32.78|32.7|99
1647007800000|2022-03-11 14:10:00|32.88|32.8|32.87|32.79|32.94|32.86|32.76|32.68|215
1647008100000|2022-03-11 14:15:00|32.84|32.76|32.78|32.7|32.9|32.82|32.69|32.61|80
1647008400000|2022-03-11 14:20:00|32.73|32.65|32.88|32.8|32.9|32.82|32.73|32.65|50
1647008700000|2022-03-11 14:25:00|32.9|32.82|33.03|32.95|33.06|32.98|32.88|32.8|74
1647009000000|2022-03-11 14:30:00|33.01|32.93|33.08|33|33.2|33.03|32.94|32.86|112
1647009300000|2022-03-11 14:35:00|33.14|33.06|33.37|33.29|33.45|33.31|33.06|32.92|129
1647009600000|2022-03-11 14:40:00|33.45|33.2|33.4|33.32|33.58|33.42|33.29|33.18|209
1647009900000|2022-03-11 14:45:00|33.44|33.36|33.37|33.29|33.44|33.36|33.29|33.21|53
1647010200000|2022-03-11 14:50:00|33.39|33.31|33.7|33.62|33.7|33.62|33.24|33.15|246
1647010500000|2022-03-11 14:55:00|33.68|33.6|33.67|33.59|33.84|33.7|33.61|33.5|206
1647010800000|2022-03-11 15:00:00|33.71|33.63|33.82|33.74|33.92|33.79|33.66|33.5|208
1647011100000|2022-03-11 15:05:00|33.85|33.77|33.9|33.82|33.96|33.87|33.76|33.68|258
1647011400000|2022-03-11 15:10:00|33.88|33.8|33.63|33.55|33.9|33.82|33.52|33.38|197
1647011700000|2022-03-11 15:15:00|33.65|33.57|33.5|33.42|33.79|33.65|33.45|33.36|106
1647012000000|2022-03-11 15:20:00|33.52|33.44|33.65|33.57|33.73|33.65|33.47|33.39|379
1647012300000|2022-03-11 15:25:00|33.63|33.55|33.63|33.55|33.68|33.6|33.43|33.35|450
1647012600000|2022-03-11 15:30:00|33.6|33.52|33.72|33.64|33.92|33.83|33.55|33.47|471
1647012900000|2022-03-11 15:35:00|33.74|33.66|33.29|33.21|33.74|33.66|33.29|33.21|416
1647013200000|2022-03-11 15:40:00|33.27|33.19|33.38|33.3|33.43|33.35|33.14|33.02|121
1647013500000|2022-03-11 15:45:00|33.35|33.27|33.45|33.37|33.47|33.39|33.31|33.23|57
1647013800000|2022-03-11 15:50:00|33.4|33.32|33.45|33.37|33.5|33.42|33.31|33.23|154
1647014100000|2022-03-11 15:55:00|33.43|33.35|33.32|33.24|33.5|33.42|33.29|33.21|101
1647014400000|2022-03-11 16:00:00|33.37|33.29|33.43|33.35|33.54|33.37|33.27|33.13|359
1647014700000|2022-03-11 16:05:00|33.42|33.34|33.52|33.44|33.74|33.6|33.4|33.29|233
1647015000000|2022-03-11 16:10:00|33.53|33.45|33.67|33.59|33.72|33.64|33.47|33.39|175
1647015300000|2022-03-11 16:15:00|33.68|33.6|33.72|33.64|33.78|33.7|33.68|33.6|250
1647015600000|2022-03-11 16:20:00|33.71|33.63|33.65|33.57|33.74|33.64|33.55|33.47|272
1647015900000|2022-03-11 16:25:00|33.63|33.55|33.81|33.73|33.91|33.74|33.45|33.37|406
1647016200000|2022-03-11 16:30:00|33.94|33.86|33.91|33.83|34.06|33.86|33.7|33.59|186
1647016500000|2022-03-11 16:35:00|33.93|33.85|33.79|33.71|34.06|33.89|33.69|33.57|57
1647016800000|2022-03-11 16:40:00|33.81|33.73|33.98|33.9|34.31|34.21|33.81|33.65|36
1647017100000|2022-03-11 16:45:00|33.99|33.91|33.9|33.82|34.14|34|33.87|33.71|13
1647017400000|2022-03-11 16:50:00|33.93|33.85|34.05|33.97|34.14|34.03|33.92|33.79|53
1647017700000|2022-03-11 16:55:00|34.03|33.95|33.85|33.77|34.14|33.97|33.83|33.69|28
1647018000000|2022-03-11 17:00:00|33.94|33.69|33.98|33.73|34.03|33.89|33.82|33.69|81
1647018300000|2022-03-11 17:05:00|33.95|33.7|33.97|33.89|34.08|33.92|33.82|33.68|12
1647018600000|2022-03-11 17:10:00|34.08|33.83|33.9|33.82|34.08|33.92|33.82|33.66|1
1647018900000|2022-03-11 17:15:00|33.98|33.73|33.78|33.7|34.01|33.87|33.78|33.66|0
1647019200000|2022-03-11 17:20:00|33.8|33.72|33.96|33.71|34.01|33.8|33.78|33.62|1
1647019500000|2022-03-11 17:25:00|33.99|33.74|34.13|33.88|34.13|33.88|33.9|33.71|0
1647019800000|2022-03-11 17:30:00|34.1|33.85|34.03|33.78|34.1|33.92|33.92|33.75|28
1647020100000|2022-03-11 17:35:00|34.05|33.8|34.14|33.89|34.17|34.01|33.97|33.8|1
1647020400000|2022-03-11 17:40:00|34.12|33.87|33.91|33.83|34.15|33.98|33.91|33.78|0
1647020700000|2022-03-11 17:45:00|33.92|33.84|33.87|33.79|33.92|33.84|33.82|33.74|0
1647021000000|2022-03-11 17:50:00|33.84|33.76|33.82|33.74|33.96|33.8|33.82|33.64|3
1647021300000|2022-03-11 17:55:00|33.8|33.72|33.73|33.65|33.85|33.74|33.68|33.54|4
1647021600000|2022-03-11 18:00:00|33.76|33.68|33.9|33.6|33.9|33.71|33.76|33.53|1
1647021900000|2022-03-11 18:05:00|33.82|33.52|33.93|33.63|33.97|33.67|33.8|33.5|28
1647022200000|2022-03-11 18:10:00|33.88|33.58|33.99|33.69|33.99|33.71|33.88|33.58|0
1647022500000|2022-03-11 18:15:00|33.96|33.71|33.89|33.64|33.99|33.71|33.84|33.56|0
1647022800000|2022-03-11 18:20:00|33.86|33.61|33.73|33.65|33.89|33.7|33.73|33.56|1
1647023100000|2022-03-11 18:25:00|33.81|33.56|33.74|33.44|33.81|33.65|33.68|33.41|8
1647023400000|2022-03-11 18:30:00|33.71|33.41|33.71|33.46|33.75|33.59|33.63|33.41|1
1647023700000|2022-03-11 18:35:00|33.63|33.55|33.63|33.55|33.73|33.59|33.63|33.44|6
1647024000000|2022-03-11 18:40:00|33.72|33.47|33.7|33.4|33.79|33.49|33.68|33.38|42
1647024300000|2022-03-11 18:45:00|33.68|33.38|33.64|33.34|33.68|33.38|33.6|33.3|0
1647024600000|2022-03-11 18:50:00|33.62|33.32|33.97|33.67|33.97|33.67|33.6|33.3|0
1647024900000|2022-03-11 18:55:00|33.95|33.65|34.14|33.84|34.14|33.84|33.88|33.58|0
1647025200000|2022-03-11 19:00:00|34.15|33.85|34.07|33.77|34.19|33.89|34.07|33.77|6
1647025500000|2022-03-11 19:05:00|34.1|33.8|34.05|33.75|34.1|33.8|34.02|33.72|2
1647025800000|2022-03-11 19:10:00|34.1|33.8|34.12|33.82|34.14|33.84|34.05|33.75|0
1647026100000|2022-03-11 19:15:00|34.09|33.79|34.17|33.87|34.17|33.87|34.02|33.72|3
1647026400000|2022-03-11 19:20:00|34.19|33.89|34.12|33.82|34.19|33.89|34.11|33.81|23
1647026700000|2022-03-11 19:25:00|34.11|33.81|33.95|33.7|34.14|33.84|33.95|33.7|0
1647027000000|2022-03-11 19:30:00|33.97|33.72|34.06|33.76|34.07|33.81|33.97|33.72|7
1647027300000|2022-03-11 19:35:00|34.09|33.79|34|33.7|34.11|33.81|33.98|33.68|8
1647027600000|2022-03-11 19:40:00|34.02|33.72|34.2|33.9|34.24|33.94|34.02|33.72|14
1647027900000|2022-03-11 19:45:00|34.22|33.92|34.12|33.82|34.25|33.95|34.1|33.8|0
1647028200000|2022-03-11 19:50:00|34.14|33.84|34.31|34.01|34.38|34.08|34.14|33.84|0
1647028500000|2022-03-11 19:55:00|34.29|33.99|34.42|34.12|34.43|34.13|34.29|33.99|2
1647028800000|2022-03-11 20:00:00|34.39|34.09|34.39|34.09|34.42|34.12|34.34|34.04|0
1647029100000|2022-03-11 20:05:00|34.37|34.07|34.42|34.12|34.42|34.12|34.28|33.98|0
1647029400000|2022-03-11 20:10:00|34.4|34.1|34.42|34.12|34.42|34.12|34.37|34.07|0
1647029700000|2022-03-11 20:15:00|34.37|34.07|34.3|34|34.4|34.1|34.3|34|0
1647030000000|2022-03-11 20:20:00|34.35|34.05|34.39|34.09|34.4|34.1|34.35|34.05|0
1647030300000|2022-03-11 20:25:00|34.42|34.12|34.53|34.23|34.54|34.24|34.42|34.12|3
1647030600000|2022-03-11 20:30:00|34.5|34.2|34.77|34.47|34.77|34.49|34.5|34.2|87
1647030900000|2022-03-11 20:35:00|34.76|34.46|34.6|34.3|34.76|34.46|34.6|34.3|2
1647031200000|2022-03-11 20:40:00|34.62|34.32|34.63|34.33|34.66|34.36|34.53|34.23|2
1647031500000|2022-03-11 20:45:00|34.62|34.32|34.68|34.38|34.68|34.38|34.53|34.23|6
1647031800000|2022-03-11 20:50:00|34.73|34.43|34.79|34.49|34.79|34.49|34.65|34.35|0
1647032100000|2022-03-11 20:55:00|34.78|34.48|35.01|34.71|35.04|34.74|34.67|34.37|11
1647216900000|2022-03-14 00:15:00|33.45|33.2|33.35|33.05|33.45|33.31|33.09|32.95|41
1647217200000|2022-03-14 00:20:00|33.32|33.02|33.37|33.07|33.37|33.07|33.32|33.02|0
1647217500000|2022-03-14 00:25:00|33.35|33.05|33.4|33.1|33.42|33.12|33.32|33.02|0
1647217800000|2022-03-14 00:30:00|33.42|33.12|33.4|33.1|33.42|33.12|33.4|33.1|0
1647218100000|2022-03-14 00:35:00|33.42|33.12|33.62|33.32|33.62|33.32|33.42|33.12|23
1647218400000|2022-03-14 00:40:00|33.65|33.35|33.65|33.35|33.72|33.42|33.62|33.32|0
1647218700000|2022-03-14 00:45:00|33.67|33.37|33.65|33.35|33.7|33.4|33.62|33.32|0
1647219000000|2022-03-14 00:50:00|33.62|33.32|33.62|33.32|33.62|33.32|33.62|33.32|0
1647219300000|2022-03-14 00:55:00|33.6|33.3|33.55|33.25|33.65|33.35|33.55|33.25|0
1647219600000|2022-03-14 01:00:00|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647219900000|2022-03-14 01:05:00|33.52|33.22|33.55|33.25|33.55|33.25|33.52|33.22|0
1647220500000|2022-03-14 01:15:00|33.52|33.22|33.57|33.27|33.57|33.27|33.52|33.22|0
1647221100000|2022-03-14 01:25:00|33.6|33.3|33.57|33.27|33.6|33.3|33.57|33.27|0
1647221400000|2022-03-14 01:30:00|33.6|33.3|33.75|33.45|33.75|33.45|33.6|33.3|0
1647221700000|2022-03-14 01:35:00|33.65|33.4|33.72|33.42|33.75|33.45|33.65|33.37|2
1647222000000|2022-03-14 01:40:00|33.7|33.4|33.55|33.25|33.77|33.53|33.52|33.22|8
1647222300000|2022-03-14 01:45:00|33.57|33.27|33.75|33.45|33.75|33.45|33.44|33.27|0
1647222600000|2022-03-14 01:50:00|33.77|33.47|33.67|33.37|33.87|33.62|33.67|33.37|2
1647223200000|2022-03-14 02:00:00|33.85|33.55|33.92|33.62|33.92|33.62|33.85|33.55|1
1647223500000|2022-03-14 02:05:00|33.95|33.65|34|33.7|34|33.7|33.9|33.6|0
1647223800000|2022-03-14 02:10:00|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1647224100000|2022-03-14 02:15:00|34|33.7|34|33.7|34|33.7|33.97|33.67|0
1647224400000|2022-03-14 02:20:00|34.01|33.93|34.02|33.77|34.02|33.93|33.95|33.65|1
1647224700000|2022-03-14 02:25:00|34.04|33.79|34.04|33.79|34.04|33.79|34.04|33.79|0
1647225000000|2022-03-14 02:30:00|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|0
1647225300000|2022-03-14 02:35:00|33.99|33.74|34.02|33.77|34.19|34.05|33.98|33.74|3
1647225600000|2022-03-14 02:40:00|33.99|33.72|34.02|33.72|34.02|33.72|33.99|33.69|0
1647225900000|2022-03-14 02:45:00|33.99|33.69|34.07|33.77|34.07|33.77|33.99|33.69|0
1647226200000|2022-03-14 02:50:00|34.09|33.79|34.09|33.79|34.09|33.79|34.02|33.77|0
1647226500000|2022-03-14 02:55:00|34.12|33.82|34.14|33.84|34.14|33.84|34.12|33.82|0
1647226800000|2022-03-14 03:00:00|34.12|33.82|34.02|33.77|34.12|33.84|33.97|33.67|1
1647227100000|2022-03-14 03:05:00|34.07|33.82|34.08|34|34.14|34|34.07|33.82|0
1647227400000|2022-03-14 03:10:00|34.14|33.89|34.07|33.77|34.14|34.03|34.02|33.72|2
1647227700000|2022-03-14 03:15:00|34.12|33.82|34.12|33.82|34.12|33.82|34.07|33.82|0
1647228000000|2022-03-14 03:20:00|34.07|33.79|33.94|33.64|34.07|33.79|33.94|33.64|1
1647228300000|2022-03-14 03:25:00|33.92|33.62|33.92|33.62|33.97|33.67|33.89|33.59|0
1647228600000|2022-03-14 03:30:00|33.94|33.64|33.97|33.67|34.02|33.72|33.94|33.64|0
1647228900000|2022-03-14 03:35:00|33.99|33.69|34.09|33.79|34.09|33.79|33.99|33.69|0
1647229200000|2022-03-14 03:40:00|34.12|33.82|34.12|33.82|34.12|33.82|34.09|33.79|0
1647229500000|2022-03-14 03:45:00|34.04|33.74|34.12|33.87|34.12|33.87|34.04|33.74|1
1647229800000|2022-03-14 03:50:00|34.09|33.84|34.09|33.84|34.09|33.84|34.09|33.84|0
1647230100000|2022-03-14 03:55:00|34.12|33.82|34.14|33.89|34.14|33.89|34.07|33.77|1
1647230400000|2022-03-14 04:00:00|33.92|33.67|33.97|33.67|33.97|33.67|33.92|33.67|2
1647230700000|2022-03-14 04:05:00|33.94|33.64|33.97|33.67|33.97|33.67|33.94|33.64|0
1647231000000|2022-03-14 04:10:00|33.99|33.69|34.04|33.74|34.04|33.74|33.99|33.69|0
1647231300000|2022-03-14 04:15:00|34.07|33.77|34.04|33.74|34.07|33.77|34.04|33.74|0
1647231900000|2022-03-14 04:25:00|33.99|33.69|34.02|33.72|34.04|33.74|33.99|33.69|1
1647232200000|2022-03-14 04:30:00|33.97|33.69|34.04|33.74|34.04|33.74|33.94|33.69|0
1647232500000|2022-03-14 04:35:00|34.02|33.72|34.09|33.79|34.09|33.79|34.02|33.72|0
1647232800000|2022-03-14 04:40:00|34.06|33.76|34.06|33.76|34.09|33.79|33.99|33.69|1
1647233100000|2022-03-14 04:45:00|33.99|33.74|34.06|33.81|34.11|33.81|33.99|33.74|0
1647233400000|2022-03-14 04:50:00|34.04|33.79|34.11|33.81|34.11|33.81|34.04|33.79|0
1647233700000|2022-03-14 04:55:00|34.06|33.86|34.06|33.81|34.11|33.86|34.04|33.79|1
1647234000000|2022-03-14 05:00:00|34.11|33.86|34.04|33.74|34.14|34|34.04|33.74|3
1647234300000|2022-03-14 05:05:00|34.01|33.71|33.91|33.61|34.01|33.71|33.91|33.61|0
1647234600000|2022-03-14 05:10:00|33.94|33.64|34.01|33.71|34.06|33.76|33.94|33.64|0
1647234900000|2022-03-14 05:15:00|34.04|33.74|34.01|33.76|34.06|33.76|34.01|33.71|0
1647235200000|2022-03-14 05:20:00|33.96|33.66|34.06|33.76|34.06|33.76|33.96|33.66|1
1647235500000|2022-03-14 05:25:00|34.01|33.71|33.94|33.64|34.06|33.81|33.94|33.64|3
1647236100000|2022-03-14 05:35:00|33.91|33.61|33.96|33.66|33.96|33.66|33.91|33.61|0
1647236400000|2022-03-14 05:40:00|33.99|33.69|33.99|33.69|34.01|33.71|33.99|33.69|0
1647236700000|2022-03-14 05:45:00|34.01|33.71|33.99|33.69|34.01|33.71|33.99|33.69|0
1647237000000|2022-03-14 05:50:00|34.01|33.71|33.99|33.69|34.01|33.71|33.96|33.66|1
1647237300000|2022-03-14 05:55:00|34.01|33.71|34.04|33.74|34.04|33.74|34.01|33.71|0
1647237600000|2022-03-14 06:00:00|34.06|33.76|34.11|33.86|34.11|33.86|34.06|33.76|0
1647237900000|2022-03-14 06:05:00|34.09|33.79|34.16|33.86|34.16|33.86|34.09|33.79|1
1647238500000|2022-03-14 06:15:00|34.11|33.89|33.99|33.69|34.19|33.94|33.96|33.66|1
1647238800000|2022-03-14 06:20:00|34.01|33.71|33.71|33.46|34.11|33.81|33.55|33.36|5
1647239100000|2022-03-14 06:25:00|33.76|33.49|33.58|33.5|33.81|33.51|33.55|33.44|0
1647239400000|2022-03-14 06:30:00|33.55|33.47|33.58|33.5|33.58|33.5|33.55|33.47|0
1647239700000|2022-03-14 06:35:00|33.55|33.47|33.55|33.47|33.58|33.5|33.55|33.47|0
1647240000000|2022-03-14 06:40:00|33.58|33.5|33.92|33.67|33.92|33.7|33.55|33.47|3
1647240300000|2022-03-14 06:45:00|33.89|33.59|33.92|33.62|33.92|33.62|33.89|33.59|1
1647240600000|2022-03-14 06:50:00|33.91|33.61|33.96|33.71|34.01|33.71|33.91|33.61|0
1647240900000|2022-03-14 06:55:00|34.01|33.72|33.91|33.61|34.01|33.85|33.7|33.49|27
1647241200000|2022-03-14 07:00:00|33.7|33.62|33.62|33.37|33.99|33.7|33.57|33.32|51
1647241500000|2022-03-14 07:05:00|33.57|33.32|33.57|33.32|33.76|33.51|33.57|33.32|1
1647241800000|2022-03-14 07:10:00|33.54|33.29|33.53|33.45|33.67|33.45|33.51|33.29|2
1647242100000|2022-03-14 07:15:00|33.51|33.43|33.49|33.24|33.66|33.43|33.43|33.24|14
1647242400000|2022-03-14 07:20:00|33.38|33.3|33.19|32.94|33.38|33.3|33.08|32.94|31
1647242700000|2022-03-14 07:25:00|33.08|33|33.18|33.1|33.24|33.13|33.08|32.99|71
1647243000000|2022-03-14 07:30:00|33.21|33.13|33.29|33.04|33.37|33.2|33.16|33.04|88
1647243300000|2022-03-14 07:35:00|33.18|33.1|33.18|33.1|33.29|33.1|33.08|32.94|34
1647243600000|2022-03-14 07:40:00|33.16|33.08|33.18|33.1|33.23|33.15|33.13|33.05|1
1647243900000|2022-03-14 07:45:00|33.21|33.13|33.38|33.3|33.41|33.33|33.21|33.13|82
1647244200000|2022-03-14 07:50:00|33.41|33.33|33.28|33.2|33.43|33.35|33.26|33.18|121
1647244500000|2022-03-14 07:55:00|33.31|33.23|33.3|33.22|33.46|33.38|33.28|33.2|36
1647244800000|2022-03-14 08:00:00|33.33|33.25|33.45|33.37|33.58|33.5|33.25|33.17|313
1647245100000|2022-03-14 08:05:00|33.43|33.35|33|32.92|33.55|33.47|33|32.92|145
1647245400000|2022-03-14 08:10:00|33.03|32.95|33.2|33.12|33.28|33.2|32.81|32.73|368
1647245700000|2022-03-14 08:15:00|33.23|33.15|33.35|33.27|33.4|33.32|33.2|33.12|94
1647246000000|2022-03-14 08:20:00|33.38|33.3|33.33|33.25|33.4|33.32|33.23|33.15|87
1647246300000|2022-03-14 08:25:00|33.35|33.27|33.5|33.42|33.58|33.5|33.35|33.27|172
1647246600000|2022-03-14 08:30:00|33.53|33.45|33.63|33.55|33.73|33.65|33.5|33.42|193
1647246900000|2022-03-14 08:35:00|33.65|33.57|33.7|33.62|33.73|33.65|33.6|33.52|148
1647247200000|2022-03-14 08:40:00|33.68|33.6|33.68|33.6|33.8|33.72|33.6|33.52|80
1647247500000|2022-03-14 08:45:00|33.7|33.62|33.55|33.47|33.7|33.62|33.5|33.42|127
1647247800000|2022-03-14 08:50:00|33.5|33.42|33.55|33.47|33.65|33.57|33.43|33.35|189
1647248100000|2022-03-14 08:55:00|33.58|33.5|33.48|33.4|33.6|33.52|33.43|33.35|111
1647248400000|2022-03-14 09:00:00|33.45|33.37|33.25|33.17|33.5|33.42|33.2|33.12|144
1647248700000|2022-03-14 09:05:00|33.23|33.15|33.2|33.12|33.3|33.22|33.15|33.07|96
1647249000000|2022-03-14 09:10:00|33.23|33.15|33.25|33.17|33.3|33.22|33.05|32.97|103
1647249300000|2022-03-14 09:15:00|33.23|33.15|33.25|33.17|33.35|33.27|33.18|33.1|9
1647249600000|2022-03-14 09:20:00|33.23|33.15|33.2|33.12|33.23|33.15|33.1|33.02|125
1647249900000|2022-03-14 09:25:00|33.18|33.1|33.25|33.17|33.35|33.27|33.15|33.07|34
1647250200000|2022-03-14 09:30:00|33.23|33.15|33.13|33.05|33.25|33.17|33.1|33.02|9
1647250500000|2022-03-14 09:35:00|33.15|33.07|33|32.92|33.2|33.12|33|32.92|786
1647250800000|2022-03-14 09:40:00|32.98|32.9|32.95|32.87|33.05|32.97|32.8|32.72|1581
1647251100000|2022-03-14 09:45:00|32.98|32.9|32.95|32.87|33|32.92|32.85|32.77|99
1647251400000|2022-03-14 09:50:00|32.98|32.9|32.95|32.87|33|32.92|32.85|32.77|77
1647251700000|2022-03-14 09:55:00|32.93|32.85|33.03|32.95|33.15|33.07|32.85|32.77|134
1647252000000|2022-03-14 10:00:00|33|32.92|33.08|33|33.1|33.02|32.98|32.9|99
1647252300000|2022-03-14 10:05:00|33.05|32.97|33.18|33.1|33.2|33.12|33|32.92|82
1647252600000|2022-03-14 10:10:00|33.2|33.12|33.28|33.2|33.35|33.27|33.18|33.1|62
1647252900000|2022-03-14 10:15:00|33.3|33.22|33.25|33.17|33.3|33.22|33.23|33.15|24
1647253200000|2022-03-14 10:20:00|33.28|33.2|33.25|33.17|33.3|33.22|33.2|33.12|45
1647253500000|2022-03-14 10:25:00|33.28|33.2|33.15|33.07|33.3|33.22|33.1|33.02|104
1647253800000|2022-03-14 10:30:00|33.13|33.05|33.05|32.97|33.18|33.1|33|32.92|69
1647254100000|2022-03-14 10:35:00|33.08|33|33.23|33.15|33.28|33.2|33.05|32.97|97
1647254400000|2022-03-14 10:40:00|33.2|33.12|33.38|33.3|33.45|33.37|33.2|33.12|525
1647254700000|2022-03-14 10:45:00|33.4|33.32|33.45|33.37|33.48|33.4|33.35|33.27|276
1647255000000|2022-03-14 10:50:00|33.4|33.32|33.3|33.22|33.5|33.42|33.25|33.17|329
1647255300000|2022-03-14 10:55:00|33.25|33.17|33.05|32.97|33.3|33.22|33.05|32.97|185
1647255600000|2022-03-14 11:00:00|33.03|32.95|33.28|33.2|33.3|33.22|33.03|32.95|89
1647255900000|2022-03-14 11:05:00|33.25|33.17|33.38|33.3|33.4|33.32|33.23|33.15|151
1647256200000|2022-03-14 11:10:00|33.35|33.27|33.28|33.2|33.38|33.3|33.25|33.17|196
1647256500000|2022-03-14 11:15:00|33.3|33.22|33.35|33.27|33.35|33.27|33.25|33.17|129
1647256800000|2022-03-14 11:20:00|33.33|33.25|33.37|33.29|33.4|33.32|33.3|33.22|80
1647257100000|2022-03-14 11:25:00|33.4|33.32|33.72|33.64|33.75|33.67|33.37|33.29|105
1647257400000|2022-03-14 11:30:00|33.75|33.67|33.8|33.72|33.8|33.72|33.6|33.52|79
1647257700000|2022-03-14 11:35:00|33.77|33.69|33.8|33.72|33.8|33.72|33.65|33.57|98
1647258000000|2022-03-14 11:40:00|33.82|33.74|33.95|33.87|33.95|33.87|33.72|33.64|104
1647258300000|2022-03-14 11:45:00|33.97|33.89|34.05|33.97|34.17|34.09|33.9|33.82|177
1647258600000|2022-03-14 11:50:00|34.02|33.94|34.07|33.99|34.07|33.99|33.95|33.87|43
1647258900000|2022-03-14 11:55:00|34.05|33.97|34.05|33.97|34.12|34.04|33.95|33.87|73
1647259200000|2022-03-14 12:00:00|34.07|33.99|33.87|33.79|34.1|34.02|33.85|33.77|77
1647259500000|2022-03-14 12:05:00|33.9|33.82|33.85|33.77|33.9|33.82|33.8|33.72|31
1647259800000|2022-03-14 12:10:00|33.82|33.74|33.9|33.82|33.97|33.89|33.82|33.74|27
1647260100000|2022-03-14 12:15:00|33.95|33.87|34.02|33.94|34.05|33.97|33.85|33.77|53
1647260400000|2022-03-14 12:20:00|34|33.92|34.05|33.97|34.05|33.97|33.95|33.87|50
1647260700000|2022-03-14 12:25:00|34|33.92|34.05|33.97|34.07|33.99|33.95|33.87|138
1647261000000|2022-03-14 12:30:00|34.02|33.94|33.95|33.87|34.15|34.07|33.95|33.87|102
1647261300000|2022-03-14 12:35:00|33.97|33.89|34|33.92|34.05|33.97|33.95|33.87|100
1647261600000|2022-03-14 12:40:00|33.97|33.89|33.8|33.72|33.97|33.89|33.8|33.72|60
1647261900000|2022-03-14 12:45:00|33.77|33.69|33.9|33.82|33.9|33.82|33.75|33.67|29
1647262200000|2022-03-14 12:50:00|33.92|33.84|34.05|33.97|34.14|34.06|33.9|33.82|263
1647262500000|2022-03-14 12:55:00|34.09|34.01|33.94|33.86|34.17|34.09|33.8|33.72|249
1647262800000|2022-03-14 13:00:00|33.95|33.87|34.04|33.96|34.14|34.06|33.94|33.86|140
1647263100000|2022-03-14 13:05:00|34.07|33.99|34.04|33.96|34.12|34.04|33.99|33.91|283
1647263400000|2022-03-14 13:10:00|33.99|33.91|34.09|34.01|34.14|34.06|33.99|33.91|196
1647263700000|2022-03-14 13:15:00|34.14|34.06|33.92|33.84|34.19|34.11|33.9|33.82|382
1647264000000|2022-03-14 13:20:00|33.9|33.82|33.99|33.91|34.04|33.96|33.85|33.77|404
1647264300000|2022-03-14 13:25:00|33.94|33.86|34.04|33.96|34.04|33.96|33.94|33.86|274
1647264600000|2022-03-14 13:30:00|34|33.92|34.24|34.16|34.24|34.16|33.85|33.77|493
1647264900000|2022-03-14 13:35:00|34.29|34.21|34.32|34.24|34.39|34.31|34.09|34.01|261
1647265200000|2022-03-14 13:40:00|34.34|34.26|34.02|33.94|34.44|34.36|33.99|33.91|260
1647265500000|2022-03-14 13:45:00|34.04|33.96|34.09|34.01|34.17|34.09|33.99|33.91|203
1647265800000|2022-03-14 13:50:00|34.07|33.99|34.14|34.06|34.19|34.11|34.02|33.94|290
1647266100000|2022-03-14 13:55:00|34.09|34.01|34.09|34.01|34.19|34.11|33.99|33.91|259
1647266400000|2022-03-14 14:00:00|34.14|34.06|33.99|33.91|34.19|34.11|33.79|33.71|153
1647266700000|2022-03-14 14:05:00|33.97|33.89|33.79|33.71|34.04|33.96|33.79|33.71|62
1647267000000|2022-03-14 14:10:00|33.82|33.74|33.6|33.52|33.84|33.76|33.6|33.52|72
1647267300000|2022-03-14 14:15:00|33.57|33.49|33.57|33.49|33.65|33.57|33.55|33.47|437
1647267600000|2022-03-14 14:20:00|33.6|33.52|33.45|33.37|33.62|33.54|33.45|33.37|113
1647267900000|2022-03-14 14:25:00|33.47|33.39|33.5|33.42|33.55|33.47|33.3|33.22|217
1647268200000|2022-03-14 14:30:00|33.52|33.44|33.65|33.57|33.75|33.67|33.52|33.44|133
1647268500000|2022-03-14 14:35:00|33.62|33.54|33.45|33.37|33.65|33.57|33.42|33.34|105
1647268800000|2022-03-14 14:40:00|33.4|33.32|33.42|33.34|33.45|33.37|33.35|33.27|166
1647269100000|2022-03-14 14:45:00|33.4|33.32|33.4|33.32|33.5|33.42|33.35|33.27|144
1647269400000|2022-03-14 14:50:00|33.42|33.34|33.3|33.22|33.45|33.37|33.2|33.12|338
1647269700000|2022-03-14 14:55:00|33.32|33.24|33.25|33.17|33.35|33.27|33.22|33.14|66
1647270000000|2022-03-14 15:00:00|33.22|33.14|33.2|33.12|33.27|33.19|33.15|33.07|85
1647270300000|2022-03-14 15:05:00|33.17|33.09|33.17|33.09|33.25|33.17|33.15|33.07|150
1647270600000|2022-03-14 15:10:00|33.19|33.11|33.24|33.16|33.29|33.21|33.17|33.09|124
1647270900000|2022-03-14 15:15:00|33.19|33.11|33.29|33.21|33.29|33.21|33.14|33.06|47
1647271200000|2022-03-14 15:20:00|33.27|33.19|33.44|33.36|33.49|33.41|33.27|33.19|120
1647271500000|2022-03-14 15:25:00|33.42|33.34|33.44|33.36|33.44|33.36|33.39|33.31|111
1647271800000|2022-03-14 15:30:00|33.42|33.34|33.29|33.21|33.49|33.41|33.29|33.21|249
1647272100000|2022-03-14 15:35:00|33.32|33.24|33.39|33.31|33.42|33.34|33.29|33.21|91
1647272400000|2022-03-14 15:40:00|33.37|33.29|33.49|33.41|33.54|33.46|33.34|33.26|173
1647272700000|2022-03-14 15:45:00|33.54|33.46|33.54|33.46|33.59|33.51|33.49|33.41|213
1647273000000|2022-03-14 15:50:00|33.57|33.49|33.54|33.46|33.59|33.51|33.49|33.41|209
1647273300000|2022-03-14 15:55:00|33.59|33.51|33.62|33.54|33.64|33.56|33.54|33.46|452
1647273600000|2022-03-14 16:00:00|33.64|33.56|33.74|33.66|33.79|33.71|33.59|33.51|268
1647273900000|2022-03-14 16:05:00|33.77|33.69|33.77|33.69|33.77|33.69|33.59|33.51|198
1647274200000|2022-03-14 16:10:00|33.79|33.71|33.64|33.56|33.79|33.71|33.57|33.49|420
1647274500000|2022-03-14 16:15:00|33.62|33.54|33.59|33.51|33.64|33.56|33.54|33.46|1881
1647274800000|2022-03-14 16:20:00|33.62|33.54|33.69|33.61|33.69|33.61|33.59|33.51|808
1647275100000|2022-03-14 16:25:00|33.67|33.59|33.64|33.56|33.69|33.61|33.64|33.56|405
1647275400000|2022-03-14 16:30:00|33.67|33.59|33.57|33.49|33.69|33.61|33.54|33.46|236
1647275700000|2022-03-14 16:35:00|33.54|33.46|33.52|33.44|33.59|33.51|33.49|33.41|183
1647276000000|2022-03-14 16:40:00|33.54|33.46|33.54|33.46|33.59|33.51|33.39|33.31|68
1647276300000|2022-03-14 16:45:00|33.57|33.49|33.69|33.61|33.74|33.66|33.54|33.46|85
1647276600000|2022-03-14 16:50:00|33.72|33.64|33.69|33.61|33.74|33.66|33.69|33.61|190
1647276900000|2022-03-14 16:55:00|33.72|33.64|34.04|33.96|34.04|33.96|33.72|33.64|39
1647277200000|2022-03-14 17:00:00|34.09|34.01|34.53|34.45|34.58|34.5|34.09|34.01|237
1647277500000|2022-03-14 17:05:00|34.51|34.43|34.43|34.35|34.51|34.43|34.36|34.28|22
1647277800000|2022-03-14 17:10:00|34.41|34.33|34.38|34.3|34.43|34.35|34.38|34.3|7
1647278100000|2022-03-14 17:15:00|34.41|34.33|34.31|34.23|34.43|34.35|34.29|34.21|8
1647278400000|2022-03-14 17:20:00|34.33|34.25|34.24|34.16|34.34|34.26|34.24|34.16|10
1647278700000|2022-03-14 17:25:00|34.21|34.13|34.44|34.36|34.44|34.36|34.19|34.11|1
1647279000000|2022-03-14 17:30:00|34.41|34.33|34.41|34.33|34.54|34.46|34.39|34.31|128
1647279300000|2022-03-14 17:35:00|34.44|34.36|34.79|34.71|34.81|34.73|34.44|34.36|90
1647279600000|2022-03-14 17:40:00|34.78|34.7|34.88|34.8|34.93|34.85|34.78|34.7|63
1647279900000|2022-03-14 17:45:00|34.91|34.83|35.03|34.95|35.03|34.95|34.78|34.7|62
1647280200000|2022-03-14 17:50:00|35.01|34.93|34.88|34.8|35.13|35.05|34.88|34.8|85
1647280500000|2022-03-14 17:55:00|34.91|34.83|34.86|34.78|34.91|34.83|34.71|34.63|13
1647280800000|2022-03-14 18:00:00|34.83|34.75|34.78|34.7|34.86|34.78|34.71|34.63|10
1647281100000|2022-03-14 18:05:00|34.76|34.68|34.86|34.78|34.86|34.78|34.66|34.58|64
1647281400000|2022-03-14 18:10:00|34.88|34.8|34.86|34.78|34.88|34.8|34.81|34.73|0
1647281700000|2022-03-14 18:15:00|34.88|34.8|34.88|34.8|34.91|34.83|34.83|34.75|19
1647282000000|2022-03-14 18:20:00|34.86|34.78|34.88|34.8|34.93|34.85|34.81|34.73|19
1647282300000|2022-03-14 18:25:00|34.93|34.85|34.89|34.81|34.94|34.86|34.81|34.73|119
1647282600000|2022-03-14 18:30:00|34.86|34.78|34.84|34.76|34.89|34.81|34.84|34.76|40
1647282900000|2022-03-14 18:35:00|34.86|34.78|34.89|34.81|34.93|34.85|34.79|34.71|29
1647283200000|2022-03-14 18:40:00|34.91|34.83|35.03|34.95|35.06|34.98|34.88|34.8|78
1647283500000|2022-03-14 18:45:00|35.06|34.98|35.18|35.1|35.28|35.2|35.06|34.98|86
1647283800000|2022-03-14 18:50:00|35.15|35.07|34.73|34.65|35.18|35.1|34.73|34.65|139
1647284100000|2022-03-14 18:55:00|34.76|34.68|34.86|34.78|34.86|34.78|34.73|34.65|38
1647284400000|2022-03-14 19:00:00|34.91|34.83|34.76|34.68|34.96|34.88|34.71|34.63|13
1647284700000|2022-03-14 19:05:00|34.81|34.73|34.96|34.88|35.02|34.88|34.81|34.67|5
1647285000000|2022-03-14 19:10:00|34.93|34.85|34.71|34.63|34.93|34.85|34.71|34.63|28
1647285300000|2022-03-14 19:15:00|34.66|34.58|34.66|34.58|34.77|34.65|34.46|34.37|19
1647285600000|2022-03-14 19:20:00|34.77|34.52|34.46|34.38|34.77|34.58|34.41|34.32|2
1647285900000|2022-03-14 19:25:00|34.57|34.32|34.71|34.63|34.71|34.63|34.46|34.32|4
1647286200000|2022-03-14 19:30:00|34.68|34.6|34.71|34.63|34.81|34.73|34.66|34.58|13
1647286500000|2022-03-14 19:35:00|34.7|34.62|34.56|34.48|34.81|34.73|34.56|34.48|11
1647286800000|2022-03-14 19:40:00|34.51|34.43|34.55|34.47|34.66|34.58|34.46|34.38|29
1647287100000|2022-03-14 19:45:00|34.51|34.43|34.41|34.33|34.51|34.43|34.26|34.18|50
1647287400000|2022-03-14 19:50:00|34.38|34.3|34.45|34.37|34.56|34.48|34.33|34.25|31
1647287700000|2022-03-14 19:55:00|34.4|34.32|34.44|34.14|34.56|34.45|34.26|34.07|48
1647288000000|2022-03-14 20:00:00|34.42|34.12|34.44|34.14|34.51|34.37|34.27|33.97|8
1647288300000|2022-03-14 20:05:00|34.41|34.11|34.46|34.16|34.49|34.24|34.41|34.11|0
1647288600000|2022-03-14 20:10:00|34.49|34.19|34.51|34.26|34.51|34.26|34.33|34.19|5
1647289800000|2022-03-14 20:30:00|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1647290100000|2022-03-14 20:35:00|34.44|34.14|34.63|34.33|34.63|34.37|34.42|34.14|1
1647290400000|2022-03-14 20:40:00|34.59|34.34|34.59|34.34|34.63|34.34|34.56|34.31|0
1647290700000|2022-03-14 20:45:00|34.58|34.33|34.58|34.33|34.58|34.33|34.56|34.31|0
1647291000000|2022-03-14 20:50:00|34.39|34.09|34.59|34.34|34.59|34.34|34.39|34.09|5
1647291300000|2022-03-14 20:55:00|34.56|34.31|34.54|34.29|34.59|34.37|34.39|34.09|15
1647303300000|2022-03-15 00:15:00|34.45|34.15|34.45|34.15|34.5|34.2|34.45|34.15|0
1647303600000|2022-03-15 00:20:00|34.4|34.1|34.4|34.1|34.4|34.1|34.38|34.08|0
1647304200000|2022-03-15 00:30:00|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647304500000|2022-03-15 00:35:00|34.35|34.05|34.28|33.98|34.35|34.05|34.28|33.98|0
1647304800000|2022-03-15 00:40:00|34.33|34.03|34.28|33.98|34.38|34.08|34.28|33.98|0
1647305100000|2022-03-15 00:45:00|34.33|34.03|34.33|34.03|34.35|34.05|34.23|33.93|0
1647305400000|2022-03-15 00:50:00|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647305700000|2022-03-15 00:55:00|34.3|34|34.38|34.08|34.38|34.08|34.28|33.98|0
1647306000000|2022-03-15 01:00:00|34.35|34.05|34.33|34.03|34.35|34.05|34.28|33.98|0
1647306300000|2022-03-15 01:05:00|34.38|34.08|34.33|34.03|34.38|34.08|34.33|34.03|0
1647306900000|2022-03-15 01:15:00|34.38|34.08|34.38|34.08|34.38|34.08|34.33|34.03|0
1647307500000|2022-03-15 01:25:00|34.35|34.05|34.38|34.08|34.4|34.1|34.35|34.05|0
1647307800000|2022-03-15 01:30:00|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1647308100000|2022-03-15 01:35:00|34.45|34.15|34.62|34.32|34.62|34.32|34.45|34.15|0
1647308400000|2022-03-15 01:40:00|34.6|34.3|34.47|34.17|34.62|34.32|34.47|34.17|0
1647308700000|2022-03-15 01:45:00|34.52|34.22|34.47|34.17|34.6|34.3|34.47|34.17|0
1647309000000|2022-03-15 01:50:00|34.45|34.15|34.62|34.32|34.62|34.32|34.43|34.13|0
1647309300000|2022-03-15 01:55:00|34.57|34.27|34.59|34.29|34.64|34.34|34.5|34.2|0
1647309600000|2022-03-15 02:00:00|34.62|34.32|34.47|34.17|34.62|34.32|34.42|34.12|0
1647309900000|2022-03-15 02:05:00|34.45|34.15|34.13|33.83|34.45|34.15|34.09|33.79|49
1647310200000|2022-03-15 02:10:00|34.11|33.81|34.08|33.78|34.3|34.11|33.96|33.66|25
1647310500000|2022-03-15 02:15:00|34.23|33.93|34.16|33.86|34.23|33.93|34.01|33.71|0
1647310800000|2022-03-15 02:20:00|34.13|33.83|34.03|33.73|34.16|33.86|34.03|33.73|0
1647311100000|2022-03-15 02:25:00|34.01|33.71|34.01|33.71|34.4|34.1|33.99|33.69|1
1647311400000|2022-03-15 02:30:00|33.99|33.69|33.96|33.66|34.13|33.83|33.91|33.61|0
1647311700000|2022-03-15 02:35:00|33.94|33.64|33.94|33.64|33.94|33.64|33.91|33.61|0
1647312300000|2022-03-15 02:45:00|33.91|33.61|33.94|33.64|33.94|33.64|33.91|33.61|0
1647312900000|2022-03-15 02:55:00|34.06|33.76|33.94|33.64|34.08|33.78|33.94|33.64|0
1647313200000|2022-03-15 03:00:00|33.91|33.61|33.94|33.64|34.06|33.76|33.89|33.59|0
1647313500000|2022-03-15 03:05:00|33.91|33.61|33.94|33.64|33.94|33.64|33.89|33.59|0
1647313800000|2022-03-15 03:10:00|34.06|33.76|33.98|33.68|34.08|33.78|33.94|33.64|0
1647314100000|2022-03-15 03:15:00|33.96|33.66|34.01|33.71|34.08|33.78|33.96|33.66|0
1647314400000|2022-03-15 03:20:00|33.98|33.68|33.98|33.68|34.08|33.78|33.94|33.64|0
1647314700000|2022-03-15 03:25:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647315000000|2022-03-15 03:30:00|33.96|33.66|33.96|33.66|34.08|33.78|33.96|33.66|0
1647315300000|2022-03-15 03:35:00|33.94|33.64|33.98|33.68|34.08|33.78|33.93|33.63|0
1647315600000|2022-03-15 03:40:00|33.96|33.66|34.01|33.71|34.08|33.78|33.96|33.66|0
1647315900000|2022-03-15 03:45:00|33.98|33.68|34.03|33.73|34.08|33.78|33.96|33.66|0
1647316200000|2022-03-15 03:50:00|34.01|33.71|33.98|33.68|34.08|33.78|33.96|33.66|0
1647316500000|2022-03-15 03:55:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647316800000|2022-03-15 04:00:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647317100000|2022-03-15 04:05:00|33.96|33.66|34.03|33.73|34.08|33.78|33.96|33.66|0
1647317400000|2022-03-15 04:10:00|34.01|33.71|34.01|33.71|34.08|33.78|33.96|33.66|0
1647317700000|2022-03-15 04:15:00|33.98|33.68|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318000000|2022-03-15 04:20:00|34.01|33.71|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318300000|2022-03-15 04:25:00|34.01|33.71|34.03|33.73|34.08|33.78|33.98|33.68|0
1647318600000|2022-03-15 04:30:00|34.01|33.71|34.01|33.71|34.18|33.93|33.96|33.66|0
1647318900000|2022-03-15 04:35:00|33.98|33.68|33.98|33.68|34.08|33.78|33.96|33.66|0
1647319200000|2022-03-15 04:40:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647319500000|2022-03-15 04:45:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647319800000|2022-03-15 04:50:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647320100000|2022-03-15 04:55:00|33.96|33.66|33.98|33.68|34.08|33.78|33.96|33.66|0
1647320400000|2022-03-15 05:00:00|33.96|33.66|34.03|33.73|34.03|33.73|33.96|33.66|0
1647320700000|2022-03-15 05:05:00|34.01|33.71|34.03|33.73|34.03|33.73|33.96|33.66|0
1647321000000|2022-03-15 05:10:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321300000|2022-03-15 05:15:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321600000|2022-03-15 05:20:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647321900000|2022-03-15 05:25:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322200000|2022-03-15 05:30:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322500000|2022-03-15 05:35:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647322800000|2022-03-15 05:40:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323100000|2022-03-15 05:45:00|34.01|33.71|34.03|33.73|34.03|33.73|34.01|33.71|0
1647323400000|2022-03-15 05:50:00|34.01|33.71|34.1|33.8|34.1|33.8|34.01|33.71|0
1647323700000|2022-03-15 05:55:00|34.08|33.78|34.03|33.73|34.1|33.8|34.01|33.71|0
1647324000000|2022-03-15 06:00:00|34.01|33.71|34.25|34|34.27|34|34.01|33.71|0
1647324300000|2022-03-15 06:05:00|34.22|33.92|34.22|33.92|34.27|34|34.17|33.9|0
1647324600000|2022-03-15 06:10:00|34.18|33.88|34.2|33.9|34.22|33.92|34.15|33.85|0
1647324900000|2022-03-15 06:15:00|34.22|33.92|34.22|33.97|34.22|33.97|34.2|33.9|0
1647325200000|2022-03-15 06:20:00|34.2|33.9|34.2|33.9|34.22|33.97|34.2|33.9|0
1647325500000|2022-03-15 06:25:00|34.22|33.92|34.22|33.92|34.22|33.97|34.2|33.9|0
1647325800000|2022-03-15 06:30:00|34.2|33.9|34.2|33.9|34.22|33.97|34.2|33.9|0
1647326100000|2022-03-15 06:35:00|34.22|33.92|34.2|33.9|34.22|33.92|34.2|33.9|0
1647326400000|2022-03-15 06:40:00|34.22|33.92|34.2|33.9|34.22|33.97|34.2|33.9|0
1647326700000|2022-03-15 06:45:00|34.22|33.92|34.25|34|34.25|34|34.22|33.92|0
1647327000000|2022-03-15 06:50:00|34.22|33.97|34.39|34.09|34.44|34.14|34.19|33.97|1
1647327300000|2022-03-15 06:55:00|34.42|34.12|34.42|34.12|34.42|34.12|34.39|34.09|0
1647327600000|2022-03-15 07:00:00|34.44|34.19|34.89|34.64|34.89|34.77|34.35|34.05|51
1647327900000|2022-03-15 07:05:00|34.86|34.61|34.84|34.59|34.94|34.77|34.63|34.47|26
1647328200000|2022-03-15 07:10:00|34.78|34.7|35.58|35.33|35.63|35.49|34.78|34.69|64
1647328500000|2022-03-15 07:15:00|35.47|35.39|35.32|35.24|35.58|35.44|35.27|35.13|15
1647328800000|2022-03-15 07:20:00|35.43|35.18|35.27|35.19|35.44|35.36|35.22|35.14|24
1647329100000|2022-03-15 07:25:00|35.3|35.22|35.45|35.37|35.48|35.37|35.27|35.18|48
1647329400000|2022-03-15 07:30:00|35.47|35.39|35.47|35.39|35.57|35.49|35.27|35.19|10
1647329700000|2022-03-15 07:35:00|35.49|35.41|35.42|35.34|35.57|35.49|35.37|35.29|21
1647330000000|2022-03-15 07:40:00|35.44|35.36|35.35|35.27|35.49|35.41|35.3|35.22|16
1647330300000|2022-03-15 07:45:00|35.37|35.29|35.42|35.34|35.49|35.41|35.3|35.22|20
1647330600000|2022-03-15 07:50:00|35.44|35.36|35.3|35.22|35.44|35.36|35.27|35.19|43
1647330900000|2022-03-15 07:55:00|35.32|35.24|35.17|35.09|35.35|35.27|35.14|35.06|115
1647331200000|2022-03-15 08:00:00|35.2|35.12|35.18|35.1|35.27|35.19|35.02|34.94|147
1647331500000|2022-03-15 08:05:00|35.2|35.12|34.95|34.87|35.25|35.17|34.66|34.58|157
1647331800000|2022-03-15 08:10:00|35|34.92|35.15|35.07|35.25|35.17|34.93|34.85|184
1647332100000|2022-03-15 08:15:00|35.18|35.1|35.47|35.39|35.5|35.42|35.13|35.05|125
1647332400000|2022-03-15 08:20:00|35.45|35.37|35.42|35.34|35.52|35.44|35.25|35.17|97
1647332700000|2022-03-15 08:25:00|35.45|35.37|35.52|35.44|35.6|35.52|35.35|35.27|69
1647333000000|2022-03-15 08:30:00|35.5|35.42|35.7|35.62|35.77|35.69|35.5|35.42|127
1647333300000|2022-03-15 08:35:00|35.72|35.64|35.99|35.91|35.99|35.91|35.67|35.59|329
1647333600000|2022-03-15 08:40:00|36.01|35.93|35.97|35.89|36.01|35.93|35.84|35.76|345
1647333900000|2022-03-15 08:45:00|35.96|35.88|36.23|36.15|36.28|36.2|35.94|35.86|255
1647334200000|2022-03-15 08:50:00|36.26|36.18|36.18|36.1|36.31|36.23|36.18|36.1|96
1647334500000|2022-03-15 08:55:00|36.21|36.13|36.28|36.2|36.33|36.25|36.18|36.1|144
1647334800000|2022-03-15 09:00:00|36.31|36.23|36.33|36.25|36.38|36.3|36.23|36.15|234
1647335100000|2022-03-15 09:05:00|36.36|36.28|36.45|36.37|36.48|36.4|36.33|36.25|204
1647335400000|2022-03-15 09:10:00|36.43|36.35|35.94|35.86|36.45|36.37|35.94|35.86|260
1647335700000|2022-03-15 09:15:00|35.91|35.83|36.01|35.93|36.08|36|35.89|35.81|138
1647336000000|2022-03-15 09:20:00|36.03|35.95|35.86|35.78|36.13|36.05|35.84|35.76|147
1647336300000|2022-03-15 09:25:00|35.88|35.8|35.69|35.61|35.88|35.8|35.64|35.56|82
1647336600000|2022-03-15 09:30:00|35.71|35.63|35.76|35.68|35.79|35.71|35.69|35.61|49
1647336900000|2022-03-15 09:35:00|35.74|35.66|35.89|35.81|36.01|35.93|35.74|35.66|160
1647337200000|2022-03-15 09:40:00|35.91|35.83|35.56|35.48|35.93|35.85|35.54|35.46|148
1647337500000|2022-03-15 09:45:00|35.59|35.51|35.57|35.49|35.61|35.53|35.44|35.36|132
1647337800000|2022-03-15 09:50:00|35.59|35.51|35.74|35.66|35.74|35.66|35.54|35.46|32
1647338100000|2022-03-15 09:55:00|35.71|35.63|35.9|35.82|35.93|35.85|35.71|35.63|230
1647338400000|2022-03-15 10:00:00|35.88|35.8|36.03|35.95|36.03|35.95|35.85|35.77|527
1647338700000|2022-03-15 10:05:00|36|35.92|35.93|35.85|36.03|35.95|35.91|35.83|78
1647339000000|2022-03-15 10:10:00|35.91|35.83|35.73|35.65|35.93|35.85|35.73|35.65|66
1647339300000|2022-03-15 10:15:00|35.68|35.6|35.66|35.58|35.76|35.68|35.63|35.55|21
1647339600000|2022-03-15 10:20:00|35.68|35.6|35.56|35.48|35.73|35.65|35.51|35.43|58
1647339900000|2022-03-15 10:25:00|35.59|35.51|35.49|35.41|35.61|35.53|35.44|35.36|85
1647340200000|2022-03-15 10:30:00|35.44|35.36|35.49|35.41|35.53|35.45|35.44|35.36|222
1647340500000|2022-03-15 10:35:00|35.46|35.38|35.63|35.55|35.63|35.55|35.46|35.38|387
1647340800000|2022-03-15 10:40:00|35.66|35.58|35.61|35.53|35.68|35.6|35.59|35.51|87
1647341100000|2022-03-15 10:45:00|35.63|35.55|35.49|35.41|35.63|35.55|35.49|35.41|396
1647341400000|2022-03-15 10:50:00|35.46|35.38|35.29|35.21|35.51|35.43|35.26|35.18|296
1647341700000|2022-03-15 10:55:00|35.26|35.18|35.32|35.24|35.34|35.26|35.14|35.06|359
1647342000000|2022-03-15 11:00:00|35.29|35.21|35.14|35.06|35.32|35.24|35.14|35.06|120
1647342300000|2022-03-15 11:05:00|35.12|35.04|35|34.92|35.14|35.06|34.95|34.87|44
1647342600000|2022-03-15 11:10:00|34.97|34.89|34.87|34.79|35|34.92|34.85|34.77|88
1647342900000|2022-03-15 11:15:00|34.85|34.77|35.05|34.97|35.05|34.97|34.82|34.74|32
1647343200000|2022-03-15 11:20:00|35|34.92|35.05|34.97|35.15|35.07|35|34.92|23
1647343500000|2022-03-15 11:25:00|35.02|34.94|35.1|35.02|35.15|35.07|35|34.92|21
1647343800000|2022-03-15 11:30:00|35.07|34.99|34.95|34.87|35.1|35.02|34.95|34.87|24
1647344100000|2022-03-15 11:35:00|34.97|34.89|35.02|34.94|35.05|34.97|34.95|34.87|8
1647344400000|2022-03-15 11:40:00|35.04|34.96|35.12|35.04|35.12|35.04|35.02|34.94|20
1647344700000|2022-03-15 11:45:00|35.14|35.06|35.24|35.16|35.27|35.19|35.14|35.06|30
1647345000000|2022-03-15 11:50:00|35.27|35.19|35.22|35.14|35.27|35.19|35.19|35.11|10
1647345300000|2022-03-15 11:55:00|35.19|35.11|35.17|35.09|35.22|35.14|35.12|35.04|24
1647345600000|2022-03-15 12:00:00|35.19|35.11|35.12|35.04|35.29|35.21|35.1|35.02|50
1647345900000|2022-03-15 12:05:00|35.1|35.02|35.12|35.04|35.15|35.07|35.05|34.97|31
1647346200000|2022-03-15 12:10:00|35.09|35.01|34.92|34.84|35.14|35.06|34.9|34.82|20
1647346500000|2022-03-15 12:15:00|34.9|34.82|34.9|34.82|34.95|34.87|34.85|34.77|35
1647346800000|2022-03-15 12:20:00|34.87|34.79|34.77|34.69|34.9|34.82|34.7|34.62|34
1647347100000|2022-03-15 12:25:00|34.75|34.67|34.77|34.69|34.87|34.79|34.75|34.67|160
1647347400000|2022-03-15 12:30:00|34.8|34.72|34.55|34.47|34.8|34.72|34.48|34.4|278
1647347700000|2022-03-15 12:35:00|34.5|34.42|34.5|34.42|34.55|34.47|34.43|34.35|43
1647348000000|2022-03-15 12:40:00|34.55|34.47|34.5|34.42|34.58|34.5|34.4|34.32|191
1647348300000|2022-03-15 12:45:00|34.53|34.45|34.53|34.45|34.55|34.47|34.43|34.35|11
1647348600000|2022-03-15 12:50:00|34.55|34.47|34.58|34.5|34.63|34.55|34.53|34.45|23
1647348900000|2022-03-15 12:55:00|34.61|34.53|34.53|34.45|34.61|34.53|34.51|34.43|46
1647349200000|2022-03-15 13:00:00|34.56|34.48|34.38|34.3|34.56|34.48|34.38|34.3|6
1647349500000|2022-03-15 13:05:00|34.41|34.33|34.38|34.3|34.46|34.38|34.28|34.2|91
1647349800000|2022-03-15 13:10:00|34.36|34.28|34.41|34.33|34.41|34.33|34.26|34.18|140
1647350100000|2022-03-15 13:15:00|34.38|34.3|34.4|34.32|34.41|34.33|34.31|34.23|70
1647350400000|2022-03-15 13:20:00|34.38|34.3|34.36|34.28|34.4|34.32|34.31|34.23|87
1647350700000|2022-03-15 13:25:00|34.31|34.23|34.31|34.23|34.41|34.33|34.26|34.18|59
1647351000000|2022-03-15 13:30:00|34.26|34.18|34.53|34.45|34.6|34.52|34.26|34.18|341
1647351300000|2022-03-15 13:35:00|34.5|34.42|34.53|34.45|34.55|34.47|34.36|34.28|177
1647351600000|2022-03-15 13:40:00|34.5|34.42|34.82|34.74|34.84|34.76|34.45|34.37|314
1647351900000|2022-03-15 13:45:00|34.79|34.71|34.76|34.68|34.89|34.81|34.72|34.64|205
1647352200000|2022-03-15 13:50:00|34.74|34.66|34.69|34.61|34.79|34.71|34.64|34.56|180
1647352500000|2022-03-15 13:55:00|34.67|34.59|34.54|34.46|34.69|34.61|34.5|34.42|131
1647352800000|2022-03-15 14:00:00|34.57|34.49|34.44|34.36|34.62|34.54|34.39|34.31|338
1647353100000|2022-03-15 14:05:00|34.42|34.34|34.59|34.51|34.64|34.56|34.42|34.34|216
1647353400000|2022-03-15 14:10:00|34.62|34.54|34.69|34.61|34.69|34.61|34.54|34.46|340
1647353700000|2022-03-15 14:15:00|34.64|34.56|34.89|34.81|34.94|34.86|34.64|34.56|1023
1647354000000|2022-03-15 14:20:00|34.86|34.78|34.69|34.61|34.89|34.81|34.69|34.61|92
1647354300000|2022-03-15 14:25:00|34.72|34.64|34.55|34.47|34.74|34.66|34.55|34.47|114
1647354600000|2022-03-15 14:30:00|34.52|34.44|34.42|34.34|34.57|34.49|34.35|34.27|117
1647354900000|2022-03-15 14:35:00|34.45|34.37|34.4|34.32|34.45|34.37|34.3|34.22|90
1647355200000|2022-03-15 14:40:00|34.38|34.3|34.35|34.27|34.45|34.37|34.35|34.27|85
1647355500000|2022-03-15 14:45:00|34.33|34.25|34.18|34.1|34.35|34.27|34.15|34.07|448
1647355800000|2022-03-15 14:50:00|34.15|34.07|34.25|34.17|34.35|34.27|34.15|34.07|95
1647356100000|2022-03-15 14:55:00|34.28|34.2|34.28|34.2|34.3|34.22|34.25|34.17|204
1647356400000|2022-03-15 15:00:00|34.25|34.17|34.18|34.1|34.28|34.2|34.16|34.08|63
1647356700000|2022-03-15 15:05:00|34.16|34.08|34.23|34.15|34.26|34.18|34.16|34.08|25
1647357000000|2022-03-15 15:10:00|34.21|34.13|34.21|34.13|34.28|34.2|34.16|34.08|108
1647357300000|2022-03-15 15:15:00|34.23|34.15|34.16|34.08|34.28|34.2|34.11|34.03|129
1647357600000|2022-03-15 15:20:00|34.11|34.03|34.13|34.05|34.3|34.22|34.11|34.03|186
1647357900000|2022-03-15 15:25:00|34.16|34.08|34.1|34.02|34.16|34.08|34.01|33.93|527
1647358200000|2022-03-15 15:30:00|34.13|34.05|34|33.92|34.13|34.05|34|33.92|62
1647358500000|2022-03-15 15:35:00|34.01|33.93|34.01|33.93|34.05|33.97|33.96|33.88|125
1647358800000|2022-03-15 15:40:00|34|33.92|34|33.92|34.1|34.02|34|33.92|69
1647359100000|2022-03-15 15:45:00|34.01|33.93|34|33.92|34.06|33.98|33.96|33.88|68
1647359400000|2022-03-15 15:50:00|33.98|33.9|34.33|34.25|34.33|34.25|33.86|33.78|383
1647359700000|2022-03-15 15:55:00|34.3|34.22|34.45|34.37|34.84|34.76|34.3|34.22|282
1647360000000|2022-03-15 16:00:00|34.48|34.4|34.65|34.57|34.75|34.67|34.45|34.37|87
1647360300000|2022-03-15 16:05:00|34.67|34.59|34.55|34.47|34.7|34.62|34.5|34.42|251
1647360600000|2022-03-15 16:10:00|34.52|34.44|34.3|34.22|34.52|34.44|34.3|34.22|111
1647360900000|2022-03-15 16:15:00|34.35|34.27|34.4|34.32|34.42|34.34|34.32|34.24|122
1647361200000|2022-03-15 16:20:00|34.42|34.34|34.25|34.17|34.42|34.34|34.25|34.17|104
1647361500000|2022-03-15 16:25:00|34.2|34.12|34.34|34.26|34.37|34.29|34.18|34.1|791
1647361800000|2022-03-15 16:30:00|34.32|34.24|34.37|34.29|34.4|34.32|34.15|34.07|257
1647362100000|2022-03-15 16:35:00|34.4|34.32|34.2|34.12|34.4|34.32|34.17|34.09|76
1647362400000|2022-03-15 16:40:00|34.25|34.17|34.3|34.22|34.3|34.22|34.2|34.12|58
1647362700000|2022-03-15 16:45:00|34.34|34.26|34.39|34.31|34.44|34.36|34.3|34.22|24
1647363000000|2022-03-15 16:50:00|34.37|34.29|34.49|34.41|34.54|34.46|34.37|34.29|95
1647363300000|2022-03-15 16:55:00|34.47|34.39|34.42|34.34|34.49|34.41|34.42|34.34|9
1647363600000|2022-03-15 17:00:00|34.39|34.31|34.39|34.31|34.44|34.36|34.34|34.26|2
1647363900000|2022-03-15 17:05:00|34.42|34.34|34.39|34.31|34.49|34.41|34.37|34.29|5
1647364200000|2022-03-15 17:10:00|34.4|34.32|34.57|34.49|34.59|34.51|34.39|34.31|10
1647364500000|2022-03-15 17:15:00|34.54|34.46|34.64|34.56|34.64|34.56|34.47|34.39|6
1647364800000|2022-03-15 17:20:00|34.62|34.54|34.49|34.41|34.64|34.56|34.47|34.39|3
1647365100000|2022-03-15 17:25:00|34.47|34.39|34.54|34.46|34.54|34.46|34.39|34.31|34
1647365400000|2022-03-15 17:30:00|34.57|34.49|34.44|34.36|34.59|34.51|34.39|34.31|45
1647365700000|2022-03-15 17:35:00|34.42|34.34|34.47|34.39|34.49|34.41|34.32|34.24|13
1647366000000|2022-03-15 17:40:00|34.49|34.41|34.39|34.31|34.54|34.46|34.34|34.26|12
1647366300000|2022-03-15 17:45:00|34.37|34.29|34.39|34.31|34.53|34.39|34.29|34.21|6
1647366600000|2022-03-15 17:50:00|34.37|34.29|34.29|34.21|34.39|34.31|34.27|34.19|2
1647366900000|2022-03-15 17:55:00|34.27|34.19|34.17|34.09|34.29|34.21|34.14|34.06|0
1647367200000|2022-03-15 18:00:00|34.19|34.11|34.35|34.27|34.4|34.32|34.12|34.04|11
1647367500000|2022-03-15 18:05:00|34.39|34.31|34.27|34.19|34.4|34.32|34.22|34.14|26
1647367800000|2022-03-15 18:10:00|34.29|34.21|34.34|34.26|34.39|34.31|34.27|34.19|2
1647368100000|2022-03-15 18:15:00|34.32|34.24|34.59|34.51|34.64|34.56|34.32|34.24|6
1647368400000|2022-03-15 18:20:00|34.61|34.53|34.56|34.48|34.66|34.58|34.54|34.46|62
1647368700000|2022-03-15 18:25:00|34.54|34.46|34.59|34.51|34.61|34.53|34.46|34.38|15
1647369000000|2022-03-15 18:30:00|34.61|34.53|34.51|34.43|34.69|34.61|34.39|34.31|8
1647369300000|2022-03-15 18:35:00|34.46|34.38|34.42|34.34|34.61|34.53|34.42|34.34|14
1647369600000|2022-03-15 18:40:00|34.44|34.36|34.27|34.19|34.44|34.36|34.27|34.19|44
1647369900000|2022-03-15 18:45:00|34.24|34.16|34.02|33.94|34.24|34.16|34|33.92|12
1647370200000|2022-03-15 18:50:00|34|33.92|34.05|33.97|34.1|34.02|33.93|33.85|28
1647370500000|2022-03-15 18:55:00|34.03|33.95|33.9|33.82|34.05|33.97|33.88|33.8|3
1647370800000|2022-03-15 19:00:00|33.91|33.83|33.93|33.85|33.95|33.87|33.88|33.8|7
1647371100000|2022-03-15 19:05:00|33.9|33.82|33.85|33.77|33.9|33.82|33.81|33.73|7
1647371400000|2022-03-15 19:10:00|33.83|33.75|33.86|33.78|33.91|33.83|33.78|33.7|67
1647371700000|2022-03-15 19:15:00|33.81|33.73|33.76|33.68|33.86|33.78|33.76|33.68|11
1647372000000|2022-03-15 19:20:00|33.74|33.66|33.74|33.66|33.76|33.68|33.74|33.66|3
1647372600000|2022-03-15 19:30:00|33.8|33.55|33.67|33.59|33.85|33.66|33.64|33.55|24
1647372900000|2022-03-15 19:35:00|33.66|33.58|33.74|33.66|33.8|33.71|33.66|33.55|6
1647373200000|2022-03-15 19:40:00|33.71|33.63|33.79|33.71|33.81|33.73|33.71|33.63|16
1647373500000|2022-03-15 19:45:00|33.76|33.68|33.74|33.66|33.83|33.75|33.71|33.63|8
1647373800000|2022-03-15 19:50:00|33.76|33.68|33.83|33.75|33.83|33.75|33.71|33.63|8
1647374100000|2022-03-15 19:55:00|33.86|33.78|34.13|34.05|34.33|34.05|33.76|33.64|35
1647374400000|2022-03-15 20:00:00|34.24|33.99|34.02|33.72|34.24|34.05|33.92|33.67|10
1647374700000|2022-03-15 20:05:00|34.04|33.74|34.04|33.74|34.07|33.77|33.94|33.69|0
1647375000000|2022-03-15 20:10:00|34.02|33.72|33.94|33.69|34.04|33.75|33.83|33.69|2
1647376200000|2022-03-15 20:30:00|33.99|33.74|33.99|33.74|34.02|33.77|33.99|33.74|2
1647376500000|2022-03-15 20:35:00|33.88|33.8|33.8|33.72|33.88|33.8|33.8|33.72|5
1647376800000|2022-03-15 20:40:00|33.83|33.75|33.83|33.75|33.94|33.75|33.8|33.69|2
1647377100000|2022-03-15 20:45:00|33.94|33.69|33.94|33.69|33.94|33.75|33.83|33.69|0
1647377400000|2022-03-15 20:50:00|33.96|33.71|34.01|33.76|34.01|33.76|33.94|33.69|0
1647377700000|2022-03-15 20:55:00|34.06|33.78|34.08|33.78|34.08|33.78|34.01|33.76|9
1647389700000|2022-03-16 00:15:00|34.19|33.89|34.21|33.91|34.24|33.94|34.19|33.89|0
1647390000000|2022-03-16 00:20:00|34.24|33.94|34.19|33.89|34.26|33.96|34.19|33.89|0
1647390300000|2022-03-16 00:25:00|34.21|33.91|34.14|33.84|34.21|33.91|34.14|33.84|0
1647390600000|2022-03-16 00:30:00|34.16|33.86|34.14|33.84|34.16|33.86|34.12|33.82|0
1647390900000|2022-03-16 00:35:00|34.12|33.82|34.19|33.89|34.19|33.89|34.12|33.82|0
1647391500000|2022-03-16 00:45:00|34.24|33.94|34.21|33.91|34.24|33.94|34.21|33.91|0
1647391800000|2022-03-16 00:50:00|34.24|33.94|34.24|33.94|34.24|33.94|34.21|33.91|0
1647392100000|2022-03-16 00:55:00|34.21|33.91|34.14|33.84|34.21|33.91|34.12|33.82|0
1647392400000|2022-03-16 01:00:00|34.12|33.82|34.14|33.84|34.19|33.89|34.12|33.82|0
1647392700000|2022-03-16 01:05:00|34.11|33.81|34.14|33.84|34.14|33.84|34.09|33.79|0
1647393000000|2022-03-16 01:10:00|34.16|33.86|34.19|33.89|34.19|33.89|34.16|33.86|0
1647393300000|2022-03-16 01:15:00|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|0
1647393600000|2022-03-16 01:20:00|34.24|33.94|34.09|33.79|34.24|33.94|34.09|33.79|0
1647393900000|2022-03-16 01:25:00|34.12|33.82|34.12|33.82|34.14|33.84|34.12|33.82|0
1647394200000|2022-03-16 01:30:00|34.14|33.84|34.19|33.89|34.19|33.89|34.14|33.84|0
1647394500000|2022-03-16 01:35:00|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647395100000|2022-03-16 01:45:00|34.23|33.93|34.19|33.89|34.23|33.93|34.19|33.89|0
1647395400000|2022-03-16 01:50:00|34.16|33.86|34.09|33.79|34.16|33.86|34.09|33.79|0
1647395700000|2022-03-16 01:55:00|34.11|33.81|34.09|33.79|34.14|33.84|34.09|33.79|0
1647396000000|2022-03-16 02:00:00|34.06|33.76|34.02|33.72|34.12|33.82|33.99|33.69|0
1647396300000|2022-03-16 02:05:00|34.06|33.76|34.07|33.77|34.19|33.89|34.04|33.74|0
1647396600000|2022-03-16 02:10:00|34.19|33.89|34.07|33.77|34.19|33.89|34.07|33.77|9
1647396900000|2022-03-16 02:15:00|34.09|33.79|34.09|33.79|34.19|33.89|34.07|33.77|0
1647397200000|2022-03-16 02:20:00|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1647397500000|2022-03-16 02:25:00|34.12|33.82|34.09|33.79|34.19|33.89|34.02|33.77|0
1647398100000|2022-03-16 02:35:00|34.07|33.77|34.09|33.79|34.09|33.79|34.02|33.77|0
1647398400000|2022-03-16 02:40:00|34.19|33.89|34.07|33.77|34.19|33.89|33.99|33.74|0
1647398700000|2022-03-16 02:45:00|34.11|33.81|34.07|33.77|34.19|33.89|34.02|33.77|0
1647399000000|2022-03-16 02:50:00|34.12|33.82|34.09|33.79|34.19|33.89|34.05|33.77|0
1647399300000|2022-03-16 02:55:00|34.12|33.82|34.19|33.89|34.19|33.89|34.09|33.79|0
1647399600000|2022-03-16 03:00:00|34.24|33.94|34.14|33.84|34.24|33.94|34.12|33.82|0
1647399900000|2022-03-16 03:05:00|34.15|33.85|34.19|33.89|34.24|33.94|34.12|33.82|0
1647400200000|2022-03-16 03:10:00|34.17|33.87|34.14|33.84|34.24|33.94|34.14|33.84|0
1647400500000|2022-03-16 03:15:00|34.16|33.86|34.12|33.82|34.19|33.89|34.12|33.82|0
1647400800000|2022-03-16 03:20:00|34.19|33.89|34.09|33.79|34.19|33.89|34.07|33.77|0
1647401100000|2022-03-16 03:25:00|34.07|33.77|34.09|33.79|34.09|33.79|34.02|33.76|0
1647401400000|2022-03-16 03:30:00|34.1|33.8|34.09|33.79|34.19|33.89|33.99|33.74|0
1647401700000|2022-03-16 03:35:00|34.07|33.77|34.09|33.79|34.09|33.79|34.02|33.77|0
1647402000000|2022-03-16 03:40:00|34.11|33.81|34.09|33.79|34.12|33.82|34.09|33.79|0
1647402300000|2022-03-16 03:45:00|34.11|33.81|34.09|33.79|34.12|33.82|34.09|33.79|0
1647402600000|2022-03-16 03:50:00|34.12|33.82|34.12|33.82|34.17|33.87|34.12|33.82|0
1647402900000|2022-03-16 03:55:00|34.07|33.77|34.12|33.82|34.19|33.89|34.06|33.77|0
1647403200000|2022-03-16 04:00:00|34.09|33.79|34.09|33.79|34.09|33.79|34.07|33.77|0
1647403500000|2022-03-16 04:05:00|34.02|33.77|34.09|33.79|34.09|33.79|34.02|33.77|0
1647403800000|2022-03-16 04:10:00|34.12|33.82|34.06|33.76|34.19|33.89|34.06|33.76|0
1647404100000|2022-03-16 04:15:00|34.09|33.79|34.09|33.79|34.19|33.89|34.06|33.76|0
1647404400000|2022-03-16 04:20:00|34.19|33.89|34.09|33.79|34.19|33.89|34.06|33.76|0
1647404700000|2022-03-16 04:25:00|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405000000|2022-03-16 04:30:00|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405300000|2022-03-16 04:35:00|34.09|33.79|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405600000|2022-03-16 04:40:00|34.19|33.89|34.06|33.76|34.19|33.89|34.06|33.76|0
1647405900000|2022-03-16 04:45:00|34.02|33.77|34.06|33.76|34.19|33.89|33.99|33.74|0
1647406200000|2022-03-16 04:50:00|34.07|33.77|34.06|33.76|34.19|33.89|34.06|33.76|0
1647406500000|2022-03-16 04:55:00|34.01|33.74|34.06|33.76|34.19|33.89|33.99|33.74|0
1647406800000|2022-03-16 05:00:00|34.02|33.77|34.06|33.76|34.14|33.84|33.99|33.74|0
1647407100000|2022-03-16 05:05:00|34.19|33.89|33.99|33.74|34.19|33.89|33.99|33.74|0
1647407400000|2022-03-16 05:10:00|34.01|33.76|34.06|33.76|34.19|33.91|34.01|33.76|0
1647407700000|2022-03-16 05:15:00|34.02|33.77|33.99|33.74|34.19|33.89|33.99|33.74|0
1647408000000|2022-03-16 05:20:00|33.89|33.64|33.99|33.69|33.99|33.69|33.89|33.62|2
1647408600000|2022-03-16 05:30:00|34.2|33.9|33.82|33.52|34.2|33.9|33.82|33.52|2
1647408900000|2022-03-16 05:35:00|33.84|33.54|33.84|33.54|34.01|33.71|33.77|33.52|0
1647409500000|2022-03-16 05:45:00|33.82|33.52|33.69|33.44|33.82|33.52|33.63|33.38|23
1647409800000|2022-03-16 05:50:00|33.76|33.39|33.82|33.52|33.85|33.55|33.76|33.39|0
1647410100000|2022-03-16 05:55:00|33.89|33.59|33.8|33.5|33.89|33.59|33.8|33.5|0
1647410400000|2022-03-16 06:00:00|33.82|33.52|33.8|33.5|33.89|33.59|33.8|33.5|0
1647410700000|2022-03-16 06:05:00|33.72|33.42|33.78|33.48|33.82|33.52|33.72|33.42|0
1647411000000|2022-03-16 06:10:00|33.8|33.5|33.76|33.46|33.82|33.52|33.72|33.42|0
1647411300000|2022-03-16 06:15:00|33.78|33.48|33.64|33.39|33.83|33.53|33.64|33.39|0
1647411600000|2022-03-16 06:20:00|33.69|33.41|33.72|33.42|33.83|33.53|33.64|33.41|0
1647411900000|2022-03-16 06:25:00|33.51|33.43|33.8|33.5|33.8|33.5|33.49|33.41|10
1647412200000|2022-03-16 06:30:00|33.89|33.59|33.71|33.41|33.89|33.59|33.69|33.39|0
1647412500000|2022-03-16 06:35:00|33.72|33.42|33.76|33.46|33.76|33.46|33.69|33.39|0
1647412800000|2022-03-16 06:40:00|33.67|33.37|33.64|33.34|33.67|33.37|33.64|33.34|6
1647413100000|2022-03-16 06:45:00|33.66|33.36|33.5|33.2|33.66|33.36|33.5|33.2|0
1647413400000|2022-03-16 06:50:00|33.55|33.25|33.27|33.19|33.57|33.27|33.27|33.15|16
1647413700000|2022-03-16 06:55:00|33.22|33.14|33.33|33.08|33.33|33.14|33.22|33.08|3
1647414000000|2022-03-16 07:00:00|33.22|33.14|33.13|33.05|33.33|33.19|33.08|32.94|100
1647414300000|2022-03-16 07:05:00|33.11|33.03|32.98|32.9|33.11|33.03|32.94|32.8|42
1647414600000|2022-03-16 07:10:00|32.96|32.88|32.98|32.9|33.12|32.98|32.79|32.71|32
1647414900000|2022-03-16 07:15:00|33.09|32.84|33.08|33|33.14|33.03|32.98|32.82|0
1647415200000|2022-03-16 07:20:00|33.11|33.03|33.07|32.99|33.21|33.13|33.03|32.94|34
1647415500000|2022-03-16 07:25:00|33.05|32.97|33.07|32.99|33.14|33.04|33.03|32.89|2
1647415800000|2022-03-16 07:30:00|33.1|33.02|33.34|33.26|33.41|33.33|33.07|32.99|99
1647416100000|2022-03-16 07:35:00|33.32|33.24|33.17|33.09|33.32|33.24|33.09|33.01|34
1647416400000|2022-03-16 07:40:00|33.19|33.11|33.24|33.16|33.27|33.19|33.14|33.06|1
1647416700000|2022-03-16 07:45:00|33.22|33.14|33.24|33.16|33.34|33.26|33.22|33.14|13
1647417000000|2022-03-16 07:50:00|33.22|33.14|33.12|33.04|33.22|33.14|33.07|32.99|22
1647417300000|2022-03-16 07:55:00|33.14|33.06|32.92|32.84|33.22|33.14|32.92|32.84|65
1647417600000|2022-03-16 08:00:00|32.87|32.79|32.7|32.62|32.97|32.89|32.65|32.57|174
1647417900000|2022-03-16 08:05:00|32.67|32.59|32.75|32.67|32.92|32.84|32.67|32.59|57
1647418200000|2022-03-16 08:10:00|32.73|32.65|32.79|32.71|32.86|32.78|32.58|32.5|60
1647418500000|2022-03-16 08:15:00|32.78|32.7|32.57|32.49|32.79|32.71|32.44|32.36|175
1647418800000|2022-03-16 08:20:00|32.59|32.51|32.74|32.66|32.74|32.66|32.57|32.49|80
1647419100000|2022-03-16 08:25:00|32.71|32.63|32.56|32.48|32.78|32.7|32.54|32.46|42
1647419400000|2022-03-16 08:30:00|32.59|32.51|32.45|32.37|32.69|32.61|32.4|32.32|380
1647419700000|2022-03-16 08:35:00|32.42|32.34|32.57|32.49|32.6|32.52|32.42|32.34|127
1647420000000|2022-03-16 08:40:00|32.55|32.47|32.72|32.64|32.75|32.67|32.5|32.42|33
1647420300000|2022-03-16 08:45:00|32.75|32.67|32.7|32.62|32.79|32.71|32.65|32.57|185
1647420600000|2022-03-16 08:50:00|32.68|32.6|32.84|32.76|32.84|32.76|32.65|32.57|50
1647420900000|2022-03-16 08:55:00|32.79|32.71|32.69|32.61|32.84|32.76|32.69|32.61|55
1647421200000|2022-03-16 09:00:00|32.72|32.64|32.62|32.54|32.72|32.64|32.62|32.54|20
1647421500000|2022-03-16 09:05:00|32.65|32.57|32.65|32.57|32.69|32.61|32.55|32.47|38
1647421800000|2022-03-16 09:10:00|32.62|32.54|32.69|32.61|32.69|32.61|32.6|32.52|35
1647422100000|2022-03-16 09:15:00|32.67|32.59|32.67|32.59|32.72|32.64|32.57|32.49|36
1647422400000|2022-03-16 09:20:00|32.65|32.57|32.65|32.57|32.7|32.62|32.6|32.52|27
1647422700000|2022-03-16 09:25:00|32.62|32.54|32.6|32.52|32.65|32.57|32.6|32.52|3
1647423000000|2022-03-16 09:30:00|32.62|32.54|32.6|32.52|32.65|32.57|32.57|32.49|4
1647423300000|2022-03-16 09:35:00|32.62|32.54|32.79|32.71|32.79|32.71|32.6|32.52|18
1647423600000|2022-03-16 09:40:00|32.8|32.72|32.65|32.57|32.84|32.76|32.64|32.56|305
1647423900000|2022-03-16 09:45:00|32.7|32.62|32.7|32.62|32.77|32.69|32.65|32.57|115
1647424200000|2022-03-16 09:50:00|32.65|32.57|32.67|32.59|32.7|32.62|32.58|32.5|43
1647424500000|2022-03-16 09:55:00|32.7|32.62|32.65|32.57|32.7|32.62|32.65|32.57|3
1647424800000|2022-03-16 10:00:00|32.67|32.59|32.64|32.56|32.7|32.62|32.57|32.49|194
1647425100000|2022-03-16 10:05:00|32.6|32.52|32.64|32.56|32.69|32.61|32.6|32.52|113
1647425400000|2022-03-16 10:10:00|32.55|32.47|32.23|32.15|32.59|32.51|32.18|32.1|184
1647425700000|2022-03-16 10:15:00|32.21|32.13|32.09|32.01|32.25|32.17|32.06|31.98|386
1647426000000|2022-03-16 10:20:00|32.11|32.03|32.01|31.93|32.16|32.08|32.01|31.93|157
1647426300000|2022-03-16 10:25:00|32.04|31.96|32.06|31.98|32.06|31.98|31.96|31.88|182
1647426600000|2022-03-16 10:30:00|32.04|31.96|31.96|31.88|32.06|31.98|31.89|31.81|236
1647426900000|2022-03-16 10:35:00|32.01|31.93|32.16|32.08|32.28|32.2|32.01|31.93|219
1647427200000|2022-03-16 10:40:00|32.11|32.03|32.06|31.98|32.21|32.13|32.06|31.98|12
1647427500000|2022-03-16 10:45:00|32.11|32.03|31.94|31.86|32.16|32.08|31.94|31.86|308
1647427800000|2022-03-16 10:50:00|31.92|31.84|31.84|31.76|31.96|31.88|31.82|31.74|81
1647428100000|2022-03-16 10:55:00|31.82|31.74|31.77|31.69|31.86|31.78|31.74|31.66|39
1647428400000|2022-03-16 11:00:00|31.79|31.71|31.86|31.78|31.91|31.83|31.74|31.66|51
1647428700000|2022-03-16 11:05:00|31.89|31.81|31.81|31.73|31.89|31.81|31.81|31.73|29
1647429000000|2022-03-16 11:10:00|31.79|31.71|31.86|31.78|31.89|31.81|31.79|31.71|56
1647429300000|2022-03-16 11:15:00|31.89|31.81|31.96|31.88|32.01|31.93|31.89|31.81|122
1647429600000|2022-03-16 11:20:00|31.99|31.91|31.99|31.91|32.01|31.93|31.91|31.83|79
1647429900000|2022-03-16 11:25:00|32.01|31.93|31.89|31.81|32.01|31.93|31.89|31.81|41
1647430200000|2022-03-16 11:30:00|31.91|31.83|31.81|31.73|31.91|31.83|31.76|31.68|163
1647430500000|2022-03-16 11:35:00|31.79|31.71|31.67|31.59|31.81|31.73|31.67|31.59|94
1647430800000|2022-03-16 11:40:00|31.69|31.61|31.72|31.64|31.79|31.71|31.69|31.61|91
1647431100000|2022-03-16 11:45:00|31.74|31.66|31.86|31.78|31.86|31.78|31.72|31.64|78
1647431400000|2022-03-16 11:50:00|31.81|31.73|31.81|31.73|31.86|31.78|31.76|31.68|144
1647431700000|2022-03-16 11:55:00|31.83|31.75|31.76|31.68|31.86|31.78|31.76|31.68|28
1647432000000|2022-03-16 12:00:00|31.79|31.71|31.81|31.73|31.81|31.73|31.74|31.66|22
1647432300000|2022-03-16 12:05:00|31.84|31.76|31.69|31.61|31.88|31.8|31.67|31.59|165
1647432600000|2022-03-16 12:10:00|31.67|31.59|31.86|31.78|31.86|31.78|31.67|31.59|42
1647432900000|2022-03-16 12:15:00|31.84|31.76|31.86|31.78|31.86|31.78|31.77|31.69|34
1647433200000|2022-03-16 12:20:00|31.89|31.81|31.92|31.84|31.92|31.84|31.82|31.74|35
1647433500000|2022-03-16 12:25:00|31.91|31.83|31.91|31.83|31.94|31.86|31.82|31.74|57
1647433800000|2022-03-16 12:30:00|31.89|31.81|31.91|31.83|31.91|31.83|31.82|31.74|31
1647434100000|2022-03-16 12:35:00|31.92|31.84|32.11|32.03|32.11|32.03|31.92|31.84|35
1647434400000|2022-03-16 12:40:00|32.09|32.01|32.04|31.96|32.09|32.01|32.01|31.93|82
1647434700000|2022-03-16 12:45:00|32.06|31.98|32.11|32.03|32.16|32.08|32.04|31.96|33
1647435000000|2022-03-16 12:50:00|32.14|32.06|32.21|32.13|32.21|32.13|32.11|32.03|119
1647435300000|2022-03-16 12:55:00|32.23|32.15|32.3|32.22|32.35|32.27|32.21|32.13|105
1647435600000|2022-03-16 13:00:00|32.28|32.2|32.4|32.32|32.4|32.32|32.25|32.17|72
1647435900000|2022-03-16 13:05:00|32.45|32.37|32.4|32.32|32.54|32.46|32.4|32.32|110
1647436200000|2022-03-16 13:10:00|32.42|32.34|32.5|32.42|32.5|32.42|32.4|32.32|68
1647436500000|2022-03-16 13:15:00|32.52|32.44|32.54|32.46|32.55|32.47|32.45|32.37|63
1647436800000|2022-03-16 13:20:00|32.5|32.42|32.42|32.34|32.52|32.44|32.4|32.32|151
1647437100000|2022-03-16 13:25:00|32.45|32.37|32.52|32.44|32.54|32.46|32.42|32.34|85
1647437400000|2022-03-16 13:30:00|32.5|32.42|32.54|32.46|32.69|32.61|32.45|32.37|514
1647437700000|2022-03-16 13:35:00|32.5|32.42|32.4|32.32|32.54|32.46|32.39|32.31|216
1647438000000|2022-03-16 13:40:00|32.42|32.34|32.3|32.22|32.49|32.41|32.27|32.19|292
1647438300000|2022-03-16 13:45:00|32.27|32.19|32.3|32.22|32.3|32.22|32.22|32.14|389
1647438600000|2022-03-16 13:50:00|32.27|32.19|32.39|32.31|32.42|32.34|32.25|32.17|131
1647438900000|2022-03-16 13:55:00|32.35|32.27|32.32|32.24|32.35|32.27|32.25|32.17|51
1647439200000|2022-03-16 14:00:00|32.3|32.22|32.35|32.27|32.39|32.31|32.15|32.07|375
1647439500000|2022-03-16 14:05:00|32.34|32.26|32.49|32.41|32.49|32.41|32.32|32.24|280
1647439800000|2022-03-16 14:10:00|32.47|32.39|32.05|31.97|32.47|32.39|32|31.92|330
1647440100000|2022-03-16 14:15:00|32|31.92|31.66|31.58|32.03|31.95|31.46|31.38|820
1647440400000|2022-03-16 14:20:00|31.71|31.63|31.85|31.77|31.9|31.82|31.61|31.53|510
1647440700000|2022-03-16 14:25:00|31.83|31.75|31.82|31.74|31.94|31.86|31.75|31.67|173
1647441000000|2022-03-16 14:30:00|31.8|31.72|31.7|31.62|31.87|31.79|31.65|31.57|172
1647441300000|2022-03-16 14:35:00|31.72|31.64|31.65|31.57|31.8|31.72|31.65|31.57|287
1647441600000|2022-03-16 14:40:00|31.62|31.54|32.04|31.96|32.41|32.33|31.6|31.52|334
1647441900000|2022-03-16 14:45:00|32.02|31.94|32.02|31.94|32.07|31.99|31.92|31.84|117
1647442200000|2022-03-16 14:50:00|32.04|31.96|31.99|31.91|32.09|32.01|31.9|31.82|196
1647442500000|2022-03-16 14:55:00|31.97|31.89|31.74|31.66|32.02|31.94|31.7|31.62|315
1647442800000|2022-03-16 15:00:00|31.75|31.67|31.76|31.68|31.91|31.83|31.64|31.56|514
1647443100000|2022-03-16 15:05:00|31.79|31.71|31.99|31.91|32.04|31.96|31.74|31.66|219
1647443400000|2022-03-16 15:10:00|31.96|31.88|31.92|31.84|31.99|31.91|31.84|31.76|131
1647443700000|2022-03-16 15:15:00|31.91|31.83|31.84|31.76|31.94|31.86|31.74|31.66|124
1647444000000|2022-03-16 15:20:00|31.82|31.74|31.77|31.69|31.84|31.76|31.74|31.66|106
1647444300000|2022-03-16 15:25:00|31.74|31.66|31.74|31.66|31.82|31.74|31.72|31.64|76
1647444600000|2022-03-16 15:30:00|31.72|31.64|31.77|31.69|31.79|31.71|31.64|31.56|177
1647444900000|2022-03-16 15:35:00|31.79|31.71|31.89|31.81|31.94|31.86|31.74|31.66|397
1647445200000|2022-03-16 15:40:00|31.91|31.83|31.92|31.84|32.04|31.96|31.84|31.76|185
1647445500000|2022-03-16 15:45:00|31.94|31.86|31.94|31.86|32.01|31.93|31.92|31.84|66
1647445800000|2022-03-16 15:50:00|31.89|31.81|31.82|31.74|31.89|31.81|31.79|31.71|77
1647446100000|2022-03-16 15:55:00|31.8|31.72|31.8|31.72|31.85|31.77|31.75|31.67|102
1647446400000|2022-03-16 16:00:00|31.85|31.77|31.7|31.62|31.9|31.82|31.7|31.62|108
1647446700000|2022-03-16 16:05:00|31.72|31.64|31.73|31.65|31.75|31.67|31.7|31.62|75
1647447000000|2022-03-16 16:10:00|31.7|31.62|31.8|31.72|31.8|31.72|31.68|31.6|58
1647447300000|2022-03-16 16:15:00|31.78|31.7|31.78|31.7|31.82|31.74|31.75|31.67|108
1647447600000|2022-03-16 16:20:00|31.8|31.72|31.75|31.67|31.8|31.72|31.7|31.62|134
1647447900000|2022-03-16 16:25:00|31.78|31.7|31.68|31.6|31.84|31.76|31.65|31.57|846
1647448200000|2022-03-16 16:30:00|31.72|31.64|31.63|31.55|31.75|31.67|31.55|31.47|275
1647448500000|2022-03-16 16:35:00|31.6|31.52|31.68|31.6|31.7|31.62|31.58|31.5|44
1647448800000|2022-03-16 16:40:00|31.7|31.62|31.67|31.59|31.72|31.64|31.65|31.57|26
1647449100000|2022-03-16 16:45:00|31.7|31.62|32.26|32.18|32.26|32.18|31.67|31.59|92
1647449400000|2022-03-16 16:50:00|32.21|32.13|32.09|32.01|32.27|32.15|32.02|31.92|11
1647449700000|2022-03-16 16:55:00|32.11|32.03|32.21|32.13|32.21|32.13|32.06|31.98|6
1647450000000|2022-03-16 17:00:00|32.16|32.08|32.26|32.18|32.26|32.18|32.14|32.06|46
1647450300000|2022-03-16 17:05:00|32.28|32.2|32.45|32.37|32.47|32.39|32.16|32.08|15
1647450600000|2022-03-16 17:10:00|32.47|32.39|32.49|32.41|32.65|32.56|32.45|32.31|14
1647450900000|2022-03-16 17:15:00|32.52|32.44|32.49|32.41|32.52|32.44|32.39|32.31|4
1647451200000|2022-03-16 17:20:00|32.47|32.39|32.44|32.36|32.67|32.53|32.32|32.24|9
1647451500000|2022-03-16 17:25:00|32.46|32.38|32.49|32.41|32.66|32.58|32.44|32.3|568
1647451800000|2022-03-16 17:30:00|32.39|32.31|32.26|32.18|32.5|32.36|32.1|31.95|121
1647452100000|2022-03-16 17:35:00|32.24|32.16|32.39|32.31|32.45|32.31|32.24|32.1|8
1647452400000|2022-03-16 17:40:00|32.37|32.29|32.44|32.36|32.65|32.5|32.37|32.2|8
1647452700000|2022-03-16 17:45:00|32.46|32.38|32.39|32.31|32.55|32.41|32.34|32.2|2
1647453000000|2022-03-16 17:50:00|32.5|32.25|32.25|32|32.62|32.46|32.25|32|40
1647453300000|2022-03-16 17:55:00|32.3|32.11|32.64|32.34|32.69|32.51|32.29|31.99|36
1647453600000|2022-03-16 18:00:00|32.66|32.36|32.84|32.59|32.9|32.7|32.29|32.1|60
1647453900000|2022-03-16 18:05:00|32.73|32.65|32.92|32.84|32.94|32.84|32.49|32.33|50
1647454200000|2022-03-16 18:10:00|32.95|32.87|33.28|33.03|33.28|33.13|32.82|32.63|83
1647454500000|2022-03-16 18:15:00|33.19|33.11|32.99|32.74|33.37|33.23|32.93|32.74|17
1647454800000|2022-03-16 18:20:00|32.93|32.85|33.31|33.23|33.38|33.23|32.93|32.78|32
1647455100000|2022-03-16 18:25:00|33.38|33.13|33.32|33.24|33.47|33.28|33.12|32.98|30
1647455400000|2022-03-16 18:30:00|33.36|33.28|33.68|33.43|33.81|33.64|33.36|33.22|31
1647455700000|2022-03-16 18:35:00|33.67|33.42|32.77|32.69|33.73|33.61|32.74|32.65|53
1647456000000|2022-03-16 18:40:00|32.74|32.66|32.21|32.13|32.8|32.72|32.14|32.06|66
1647456300000|2022-03-16 18:45:00|32.23|32.15|32.02|31.94|32.28|32.2|31.62|31.48|283
1647456600000|2022-03-16 18:50:00|32.12|31.87|31.77|31.69|32.27|32.13|31.77|31.61|82
1647456900000|2022-03-16 18:55:00|31.8|31.72|31.93|31.68|31.93|31.79|31.57|31.43|17
1647457200000|2022-03-16 19:00:00|31.82|31.74|31.74|31.49|31.98|31.79|31.62|31.46|5
1647457500000|2022-03-16 19:05:00|31.63|31.55|31.74|31.49|32.01|31.79|31.55|31.44|13
1647457800000|2022-03-16 19:10:00|31.63|31.55|31.71|31.46|32.34|32.04|31.62|31.43|93
1647458100000|2022-03-16 19:15:00|31.57|31.49|31.54|31.46|32.04|31.88|31.53|31.38|77
1647458400000|2022-03-16 19:20:00|31.53|31.45|31.78|31.53|31.89|31.7|31.53|31.41|74
1647458700000|2022-03-16 19:25:00|31.73|31.48|31.64|31.39|31.73|31.5|31.58|31.39|16
1647459000000|2022-03-16 19:30:00|31.53|31.45|31.45|31.2|31.55|31.47|31.27|31.1|46
1647459300000|2022-03-16 19:35:00|31.41|31.33|31.3|31.05|31.45|31.33|31.26|31.05|15
1647459600000|2022-03-16 19:40:00|31.24|31.16|31.42|31.17|31.42|31.21|31.24|31.1|1
1647459900000|2022-03-16 19:45:00|31.37|31.12|31.34|31.09|31.37|31.12|31.07|30.96|26
1647460200000|2022-03-16 19:50:00|31.4|31.15|31.35|31.1|31.4|31.25|31.22|31.1|20
1647460500000|2022-03-16 19:55:00|31.37|31.12|31.35|31.05|31.54|31.24|31.35|31.05|19
1647460800000|2022-03-16 20:00:00|31.25|31|31.25|31|31.25|31|31.25|31|0
1647461400000|2022-03-16 20:10:00|31.14|31.06|31.11|31.03|31.25|31.1|31.11|31|4
1647462600000|2022-03-16 20:30:00|31.29|30.99|31.29|30.99|31.43|31.24|31.27|30.97|4
1647462900000|2022-03-16 20:35:00|31.34|31.04|31.29|30.99|31.34|31.04|31.06|30.95|1
1647463200000|2022-03-16 20:40:00|31.27|30.97|31.22|30.97|31.27|30.99|31.22|30.97|0
1647463500000|2022-03-16 20:45:00|31.27||31.27||31.27||31.22||0
1647463800000|2022-03-16 20:50:00|31.22|30.95|31.19|30.94|31.27|30.95|31.19|30.94|0
1647464100000|2022-03-16 20:55:00|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|18
1647476100000|2022-03-17 00:15:00|31.29|30.99|31.42|31.12|31.45|31.15|31.29|30.99|0
1647476400000|2022-03-17 00:20:00|31.45|31.15|31.29|30.99|31.45|31.15|31.29|30.99|0
1647476700000|2022-03-17 00:25:00|31.26|30.96|31.33|31.03|31.33|31.03|31.26|30.96|0
1647477000000|2022-03-17 00:30:00|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|0
1647477300000|2022-03-17 00:35:00|31.38|31.08|31.29|30.99|31.38|31.08|31.29|30.99|0
1647477600000|2022-03-17 00:40:00|31.33|31.03|31.31|31.01|31.33|31.03|31.29|30.99|0
1647477900000|2022-03-17 00:45:00|31.33|31.03|31.31|31.01|31.33|31.03|31.31|31.01|0
1647478200000|2022-03-17 00:50:00|31.33|31.03|31.31|31.01|31.33|31.03|31.29|30.99|0
1647478500000|2022-03-17 00:55:00|31.33|31.03|31.28|30.98|31.33|31.03|31.28|30.98|0
1647478800000|2022-03-17 01:00:00|31.33|31.03|31.31|31.01|31.35|31.26|31.31|31.01|5
1647479100000|2022-03-17 01:05:00|31.35|31.05|31.33|31.03|31.35|31.05|31.31|31.01|0
1647479400000|2022-03-17 01:10:00|31.35|31.05|31.35|31.05|31.38|31.08|31.35|31.05|0
1647479700000|2022-03-17 01:15:00|31.38|31.08|31.38|31.08|31.4|31.1|31.38|31.08|0
1647480000000|2022-03-17 01:20:00|31.4|31.1|31.44|31.14|31.44|31.14|31.38|31.08|0
1647480300000|2022-03-17 01:25:00|31.42|31.12|31.47|31.17|31.49|31.19|31.42|31.12|0
1647480600000|2022-03-17 01:30:00|31.44|31.14|31.49|31.19|31.49|31.19|31.42|31.12|0
1647480900000|2022-03-17 01:35:00|31.47|31.17|31.67|31.37|31.67|31.37|31.47|31.17|0
1647481200000|2022-03-17 01:40:00|31.63|31.33|31.63|31.33|31.63|31.33|31.58|31.28|0
1647481500000|2022-03-17 01:45:00|31.58|31.28|31.63|31.33|31.67|31.37|31.58|31.28|0
1647481800000|2022-03-17 01:50:00|31.65|31.35|31.76|31.51|31.81|31.56|31.62|31.33|1
1647482100000|2022-03-17 01:55:00|31.78|31.53|31.74|31.44|31.78|31.53|31.65|31.35|0
1647482400000|2022-03-17 02:00:00|31.7|31.4|31.7|31.4|31.72|31.42|31.7|31.4|0
1647483000000|2022-03-17 02:10:00|31.67|31.37|31.63|31.33|31.67|31.37|31.63|31.33|0
1647483300000|2022-03-17 02:15:00|31.65|31.35|31.6|31.3|31.7|31.4|31.6|31.3|0
1647483600000|2022-03-17 02:20:00|31.63|31.33|31.56|31.26|31.63|31.33|31.56|31.26|0
1647483900000|2022-03-17 02:25:00|31.63|31.33|31.67|31.37|31.67|31.37|31.61|31.31|0
1647484200000|2022-03-17 02:30:00|31.65|31.35|31.63|31.33|31.65|31.35|31.61|31.31|0
1647484500000|2022-03-17 02:35:00|31.67|31.37|31.67|31.37|31.7|31.4|31.67|31.37|0
1647484800000|2022-03-17 02:40:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1647485400000|2022-03-17 02:50:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1647485700000|2022-03-17 02:55:00|31.67|31.37|31.67|31.37|31.67|31.37|31.65|31.35|0
1647486300000|2022-03-17 03:05:00|31.65|31.35|31.74|31.44|31.74|31.44|31.65|31.35|0
1647486600000|2022-03-17 03:10:00|31.7|31.4|31.74|31.44|31.74|31.44|31.65|31.35|0
1647486900000|2022-03-17 03:15:00|31.7|31.4|31.77|31.47|31.79|31.49|31.65|31.35|0
1647487200000|2022-03-17 03:20:00|31.79|31.49|31.77|31.47|31.79|31.49|31.67|31.37|0
1647487500000|2022-03-17 03:25:00|31.72|31.42|31.72|31.42|31.77|31.47|31.67|31.37|0
1647487800000|2022-03-17 03:30:00|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488100000|2022-03-17 03:35:00|31.7|31.4|31.72|31.42|31.72|31.42|31.67|31.37|0
1647488400000|2022-03-17 03:40:00|31.7|31.4|31.72|31.42|31.76|31.46|31.67|31.37|0
1647488700000|2022-03-17 03:45:00|31.74|31.44|31.76|31.46|31.79|31.49|31.67|31.37|0
1647489000000|2022-03-17 03:50:00|31.72|31.42|31.76|31.46|31.76|31.46|31.72|31.42|0
1647489300000|2022-03-17 03:55:00|31.74|31.44|31.72|31.42|31.76|31.46|31.67|31.37|0
1647489600000|2022-03-17 04:00:00|31.74|31.44|31.76|31.46|31.79|31.49|31.67|31.37|0
1647489900000|2022-03-17 04:05:00|31.72|31.42|31.76|31.46|31.76|31.46|31.72|31.42|0
1647492600000|2022-03-17 04:50:00|31.74|31.44|31.72|31.42|31.74|31.44|31.72|31.42|0
1647492900000|2022-03-17 04:55:00|31.74|31.44|31.74|31.44|31.74|31.44|31.72|31.42|0
1647493500000|2022-03-17 05:05:00|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|0
1647493800000|2022-03-17 05:10:00|31.74|31.44|31.65|31.4|31.74|31.44|31.65|31.39|0
1647494100000|2022-03-17 05:15:00|31.69|31.39|31.62|31.37|31.76|31.48|31.56|31.37|0
1647494400000|2022-03-17 05:20:00|31.56|31.48|31.76|31.46|31.76|31.48|31.56|31.42|0
1647494700000|2022-03-17 05:25:00|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1647495000000|2022-03-17 05:30:00|31.77|31.47|31.74|31.44|31.79|31.49|31.74|31.44|0
1647495300000|2022-03-17 05:35:00|31.79|31.49|31.74|31.44|31.79|31.49|31.72|31.42|0
1647495900000|2022-03-17 05:45:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496200000|2022-03-17 05:50:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496500000|2022-03-17 05:55:00|31.79|31.49|31.74|31.44|31.79|31.49|31.74|31.44|0
1647496800000|2022-03-17 06:00:00|31.79|31.49|31.74|31.44|31.79|31.49|31.62|31.37|0
1647497100000|2022-03-17 06:05:00|31.72|31.42|31.65|31.4|31.74|31.48|31.56|31.37|0
1647497400000|2022-03-17 06:10:00|31.67|31.42|31.69|31.39|31.74|31.46|31.51|31.37|2
1647497700000|2022-03-17 06:15:00|31.72|31.42|31.65|31.35|31.72|31.42|31.65|31.35|1
1647498000000|2022-03-17 06:20:00|31.58|31.28|31.51|31.26|31.65|31.35|31.51|31.26|0
1647498300000|2022-03-17 06:25:00|31.56|31.25|31.46|31.16|31.58|31.28|31.42|31.12|0
1647498600000|2022-03-17 06:30:00|31.42|31.12|31.41|31.11|31.46|31.16|31.39|31.09|0
1647498900000|2022-03-17 06:35:00|31.39|31.09|31.39|31.09|31.41|31.11|31.37|31.07|0
1647499200000|2022-03-17 06:40:00|31.37|31.07|31.34|31.04|31.39|31.09|31.34|31.04|0
1647499500000|2022-03-17 06:45:00|31.37|31.07|31.36|31.06|31.43|31.13|31.36|31.06|2
1647499800000|2022-03-17 06:50:00|31.37|31.07|31.51|31.21|31.58|31.28|31.36|31.06|25
1647500100000|2022-03-17 06:55:00|31.46|31.16|31.5|31.2|31.55|31.25|31.46|31.16|0
1647500400000|2022-03-17 07:00:00|31.48|31.18|31.53|31.23|31.56|31.26|31.48|31.18|0
1647500700000|2022-03-17 07:05:00|31.51|31.21|31.46|31.16|31.51|31.21|31.26|31.14|4
1647501000000|2022-03-17 07:10:00|31.47|31.21|31.47|31.22|31.47|31.22|31.46|31.17|0
1647501300000|2022-03-17 07:15:00|31.49|31.24|31.57|31.49|31.68|31.49|31.43|31.22|21
1647501600000|2022-03-17 07:20:00|31.55|31.47|31.58|31.5|31.63|31.54|31.49|31.38|29
1647501900000|2022-03-17 07:25:00|31.6|31.52|31.61|31.53|31.63|31.55|31.58|31.5|12
1647502200000|2022-03-17 07:30:00|31.65|31.57|31.78|31.7|31.82|31.74|31.63|31.55|54
1647502500000|2022-03-17 07:35:00|31.8|31.72|31.65|31.57|31.83|31.75|31.63|31.55|2
1647502800000|2022-03-17 07:40:00|31.63|31.55|31.58|31.5|31.73|31.65|31.58|31.5|16
1647503100000|2022-03-17 07:45:00|31.61|31.53|31.43|31.35|31.61|31.53|31.41|31.33|6
1647503400000|2022-03-17 07:50:00|31.45|31.37|31.23|31.15|31.53|31.45|31.16|31.04|94
1647503700000|2022-03-17 07:55:00|31.29|31.04|31.13|31.05|31.29|31.15|31.08|31|20
1647504000000|2022-03-17 08:00:00|31.08|31|31.17|31.09|31.22|31.14|31.07|30.94|297
1647504300000|2022-03-17 08:05:00|31.14|31.06|31.08|31|31.26|31.18|31.06|30.98|112
1647504600000|2022-03-17 08:10:00|31.06|30.98|31.06|30.98|31.11|31.03|31.01|30.93|27
1647504900000|2022-03-17 08:15:00|31.08|31|30.95|30.87|31.11|31.03|30.95|30.87|107
1647505200000|2022-03-17 08:20:00|30.93|30.85|30.88|30.8|30.95|30.87|30.78|30.7|50
1647505500000|2022-03-17 08:25:00|30.86|30.78|30.95|30.87|30.95|30.87|30.85|30.77|190
1647505800000|2022-03-17 08:30:00|30.97|30.89|30.97|30.89|30.97|30.89|30.85|30.77|325
1647506100000|2022-03-17 08:35:00|30.95|30.87|30.95|30.87|31|30.92|30.9|30.82|52
1647506400000|2022-03-17 08:40:00|30.92|30.84|30.92|30.84|30.99|30.91|30.85|30.77|32
1647506700000|2022-03-17 08:45:00|30.9|30.82|30.94|30.86|30.94|30.86|30.79|30.71|57
1647507000000|2022-03-17 08:50:00|30.96|30.88|31.06|30.98|31.07|30.99|30.89|30.81|95
1647507300000|2022-03-17 08:55:00|31.04|30.96|30.87|30.79|31.11|31.03|30.8|30.72|203
1647507600000|2022-03-17 09:00:00|30.85|30.77|30.94|30.86|30.94|30.86|30.84|30.76|12
1647507900000|2022-03-17 09:05:00|30.95|30.87|30.99|30.91|31.07|30.99|30.95|30.87|112
1647508200000|2022-03-17 09:10:00|31.02|30.94|31.17|31.09|31.17|31.09|30.97|30.89|178
1647508500000|2022-03-17 09:15:00|31.14|31.06|31.04|30.96|31.19|31.11|30.99|30.91|67
1647508800000|2022-03-17 09:20:00|31.07|30.99|30.82|30.74|31.07|30.99|30.8|30.72|202
1647509100000|2022-03-17 09:25:00|30.85|30.77|30.64|30.56|30.85|30.77|30.61|30.53|164
1647509400000|2022-03-17 09:30:00|30.66|30.58|30.7|30.62|30.7|30.62|30.46|30.38|622
1647509700000|2022-03-17 09:35:00|30.79|30.71|30.9|30.82|30.92|30.84|30.75|30.67|199
1647510000000|2022-03-17 09:40:00|30.92|30.84|30.85|30.77|30.95|30.87|30.85|30.77|59
1647510300000|2022-03-17 09:45:00|30.88|30.8|30.93|30.85|30.95|30.87|30.85|30.77|21
1647510600000|2022-03-17 09:50:00|30.95|30.87|30.85|30.77|31|30.92|30.81|30.73|95
1647510900000|2022-03-17 09:55:00|30.81|30.73|30.75|30.67|30.85|30.77|30.73|30.65|240
1647511200000|2022-03-17 10:00:00|30.73|30.65|31.46|31.38|31.58|31.5|30.73|30.65|535
1647511500000|2022-03-17 10:05:00|31.48|31.4|31.63|31.55|31.73|31.65|31.39|31.31|105
1647511800000|2022-03-17 10:10:00|31.65|31.57|31.53|31.45|31.68|31.6|31.46|31.38|184
1647512100000|2022-03-17 10:15:00|31.51|31.43|31.2|31.12|31.58|31.5|31.2|31.12|161
1647512400000|2022-03-17 10:20:00|31.22|31.14|31.03|30.95|31.25|31.17|31|30.92|125
1647512700000|2022-03-17 10:25:00|31.05|30.97|31.22|31.14|31.25|31.17|31.03|30.95|42
1647513000000|2022-03-17 10:30:00|31.25|31.17|31.08|31|31.27|31.19|31.05|30.97|217
1647513300000|2022-03-17 10:35:00|31.1|31.02|31.15|31.07|31.25|31.17|31.1|31.02|11
1647513600000|2022-03-17 10:40:00|31.18|31.1|31.27|31.19|31.29|31.21|31.15|31.07|90
1647513900000|2022-03-17 10:45:00|31.29|31.21|31.18|31.1|31.32|31.24|31.18|31.1|98
1647514200000|2022-03-17 10:50:00|31.2|31.12|31.22|31.14|31.25|31.17|31.15|31.07|59
1647514500000|2022-03-17 10:55:00|31.24|31.16|31.11|31.03|31.25|31.17|31.06|30.98|200
1647514800000|2022-03-17 11:00:00|31.16|31.08|31.09|31.01|31.2|31.12|31.06|30.98|172
1647515100000|2022-03-17 11:05:00|31.06|30.98|31.06|30.98|31.11|31.03|31.02|30.94|293
1647515400000|2022-03-17 11:10:00|31.11|31.03|31.06|30.98|31.11|31.03|31.01|30.93|93
1647515700000|2022-03-17 11:15:00|31.04|30.96|31.06|30.98|31.1|31.02|30.94|30.86|326
1647516000000|2022-03-17 11:20:00|31.1|31.02|31.1|31.02|31.15|31.07|31.06|30.98|45
1647516300000|2022-03-17 11:25:00|31.13|31.05|31.13|31.05|31.18|31.1|31.08|31|37
1647516600000|2022-03-17 11:30:00|31.15|31.07|31.08|31|31.15|31.07|31.05|30.97|15
1647516900000|2022-03-17 11:35:00|31.1|31.02|31.18|31.1|31.18|31.1|31.05|30.97|14
1647517200000|2022-03-17 11:40:00|31.15|31.07|31.22|31.14|31.25|31.17|31.15|31.07|31
1647517500000|2022-03-17 11:45:00|31.25|31.17|31.2|31.12|31.25|31.17|31.15|31.07|12
1647517800000|2022-03-17 11:50:00|31.17|31.09|31.19|31.11|31.2|31.12|31.15|31.07|103
1647518100000|2022-03-17 11:55:00|31.2|31.12|31.19|31.11|31.22|31.14|31.1|31.02|48
1647518400000|2022-03-17 12:00:00|31.22|31.14|31.07|30.99|31.24|31.16|31|30.92|136
1647518700000|2022-03-17 12:05:00|31.05|30.97|31.15|31.07|31.15|31.07|31.02|30.94|15
1647519000000|2022-03-17 12:10:00|31.17|31.09|31.3|31.22|31.3|31.22|31.15|31.07|21
1647519300000|2022-03-17 12:15:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|26
1647519600000|2022-03-17 12:20:00|31.37|31.29|31.35|31.27|31.4|31.32|31.3|31.22|34
1647519900000|2022-03-17 12:25:00|31.32|31.24|31.4|31.32|31.42|31.34|31.3|31.22|43
1647520200000|2022-03-17 12:30:00|31.35|31.27|31.35|31.27|31.4|31.32|31.25|31.17|121
1647520500000|2022-03-17 12:35:00|31.32|31.24|31.35|31.27|31.37|31.29|31.3|31.22|23
1647520800000|2022-03-17 12:40:00|31.32|31.24|31.4|31.32|31.42|31.34|31.3|31.22|155
1647521100000|2022-03-17 12:45:00|31.39|31.31|31.35|31.27|31.42|31.34|31.32|31.24|16
1647521400000|2022-03-17 12:50:00|31.37|31.29|31.37|31.29|31.4|31.32|31.35|31.27|35
1647521700000|2022-03-17 12:55:00|31.35|31.27|31.37|31.29|31.49|31.41|31.34|31.26|168
1647522000000|2022-03-17 13:00:00|31.35|31.27|31.37|31.29|31.39|31.31|31.3|31.22|12
1647522300000|2022-03-17 13:05:00|31.39|31.31|31.44|31.36|31.47|31.39|31.35|31.27|101
1647522600000|2022-03-17 13:10:00|31.47|31.39|31.56|31.48|31.59|31.51|31.44|31.36|18
1647522900000|2022-03-17 13:15:00|31.54|31.46|31.51|31.43|31.59|31.51|31.49|31.41|18
1647523200000|2022-03-17 13:20:00|31.54|31.46|31.39|31.31|31.54|31.46|31.35|31.27|44
1647523500000|2022-03-17 13:25:00|31.37|31.29|31.39|31.31|31.39|31.31|31.29|31.21|95
1647523800000|2022-03-17 13:30:00|31.37|31.29|31.25|31.17|31.49|31.41|31.2|31.12|211
1647524100000|2022-03-17 13:35:00|31.27|31.19|31.39|31.31|31.49|31.41|31.27|31.19|153
1647524400000|2022-03-17 13:40:00|31.41|31.33|31.37|31.29|31.49|31.41|31.34|31.26|52
1647524700000|2022-03-17 13:45:00|31.34|31.26|31.32|31.24|31.37|31.29|31.1|31.02|192
1647525000000|2022-03-17 13:50:00|31.3|31.22|31.27|31.19|31.32|31.24|31.2|31.12|46
1647525300000|2022-03-17 13:55:00|31.24|31.16|31.07|30.99|31.25|31.17|31.05|30.97|101
1647525600000|2022-03-17 14:00:00|31.05|30.97|31|30.92|31.1|31.02|31|30.92|60
1647525900000|2022-03-17 14:05:00|31.05|30.97|30.95|30.87|31.05|30.97|30.95|30.87|62
1647526200000|2022-03-17 14:10:00|30.97|30.89|31|30.92|31.14|31.06|30.9|30.82|624
1647526500000|2022-03-17 14:15:00|30.97|30.89|31.07|30.99|31.09|31.01|30.95|30.87|181
1647526800000|2022-03-17 14:20:00|31.05|30.97|30.93|30.85|31.09|31.01|30.86|30.78|213
1647527100000|2022-03-17 14:25:00|30.95|30.87|31.05|30.97|31.05|30.97|30.95|30.87|81
1647527400000|2022-03-17 14:30:00|31.02|30.94|31.05|30.97|31.14|31.06|31|30.92|257
1647527700000|2022-03-17 14:35:00|31.02|30.94|31.05|30.97|31.09|31.01|31|30.92|483
1647528000000|2022-03-17 14:40:00|31|30.92|31.23|31.15|31.25|31.17|31|30.92|541
1647528300000|2022-03-17 14:45:00|31.25|31.17|31.49|31.41|31.56|31.48|31.23|31.15|296
1647528600000|2022-03-17 14:50:00|31.47|31.39|31.9|31.82|31.9|31.82|31.47|31.39|521
1647528900000|2022-03-17 14:55:00|31.88|31.8|31.64|31.56|31.9|31.82|31.61|31.53|127
1647529200000|2022-03-17 15:00:00|31.66|31.58|31.68|31.6|31.71|31.63|31.54|31.46|163
1647529500000|2022-03-17 15:05:00|31.7|31.62|31.46|31.38|31.7|31.62|31.43|31.35|148
1647529800000|2022-03-17 15:10:00|31.44|31.36|31.69|31.61|31.71|31.63|31.44|31.36|397
1647530100000|2022-03-17 15:15:00|31.68|31.6|31.52|31.44|31.71|31.63|31.47|31.39|322
1647530400000|2022-03-17 15:20:00|31.54|31.46|31.37|31.29|31.54|31.46|31.35|31.27|499
1647530700000|2022-03-17 15:25:00|31.42|31.34|31.47|31.39|31.54|31.46|31.32|31.24|550
1647531000000|2022-03-17 15:30:00|31.52|31.44|31.3|31.22|31.56|31.48|31.3|31.22|458
1647531300000|2022-03-17 15:35:00|31.32|31.24|31.22|31.14|31.37|31.29|31.22|31.14|131
1647531600000|2022-03-17 15:40:00|31.2|31.12|31.32|31.24|31.32|31.24|31.15|31.07|133
1647531900000|2022-03-17 15:45:00|31.35|31.27|31.47|31.39|31.49|31.41|31.32|31.24|321
1647532200000|2022-03-17 15:50:00|31.49|31.41|31.27|31.19|31.49|31.41|31.27|31.19|87
1647532500000|2022-03-17 15:55:00|31.25|31.17|31.27|31.19|31.32|31.24|31.24|31.16|100
1647532800000|2022-03-17 16:00:00|31.29|31.21|31.17|31.09|31.29|31.21|31.17|31.09|128
1647533100000|2022-03-17 16:05:00|31.14|31.06|31.07|30.99|31.19|31.11|31.07|30.99|71
1647533400000|2022-03-17 16:10:00|31.05|30.97|31.12|31.04|31.15|31.07|31.05|30.97|76
1647533700000|2022-03-17 16:15:00|31.17|31.09|31.03|30.95|31.2|31.12|31.03|30.95|254
1647534000000|2022-03-17 16:20:00|31.02|30.94|30.81|30.73|31.02|30.94|30.81|30.73|237
1647534300000|2022-03-17 16:25:00|30.84|30.76|30.73|30.65|30.93|30.85|30.69|30.61|492
1647534600000|2022-03-17 16:30:00|30.76|30.68|30.67|30.59|30.81|30.73|30.59|30.51|272
1647534900000|2022-03-17 16:35:00|30.66|30.58|30.64|30.56|30.69|30.61|30.61|30.53|14
1647535200000|2022-03-17 16:40:00|30.66|30.58|30.64|30.56|30.69|30.61|30.59|30.51|17
1647535500000|2022-03-17 16:45:00|30.62|30.54|30.59|30.51|30.67|30.59|30.59|30.51|15
1647535800000|2022-03-17 16:50:00|30.57|30.49|30.57|30.49|30.59|30.51|30.55|30.47|9
1647536100000|2022-03-17 16:55:00|30.59|30.51|30.5|30.42|30.59|30.51|30.45|30.37|66
1647536400000|2022-03-17 17:00:00|30.52|30.44|30.52|30.44|30.59|30.51|30.5|30.42|14
1647536700000|2022-03-17 17:05:00|30.5|30.42|30.57|30.49|30.59|30.51|30.48|30.4|10
1647537000000|2022-03-17 17:10:00|30.59|30.51|30.67|30.59|30.72|30.64|30.57|30.49|3
1647537300000|2022-03-17 17:15:00|30.69|30.61|30.64|30.56|30.72|30.64|30.64|30.56|11
1647537600000|2022-03-17 17:20:00|30.66|30.58|30.54|30.46|30.66|30.58|30.54|30.46|10
1647537900000|2022-03-17 17:25:00|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|22
1647538200000|2022-03-17 17:30:00|30.47|30.39|30.45|30.37|30.47|30.39|30.42|30.34|4
1647538500000|2022-03-17 17:35:00|||||||||17
1647538800000|2022-03-17 17:40:00|30.44|30.36|30.39|30.31|30.44|30.36|30.35|30.27|12
1647539100000|2022-03-17 17:45:00|30.42|30.34|30.39|30.31|30.42|30.34|30.35|30.27|5
1647539400000|2022-03-17 17:50:00|30.4|30.32|30.44|30.36|30.44|30.36|30.37|30.29|2
1647539700000|2022-03-17 17:55:00|30.41|30.33|30.54|30.46|30.54|30.46|30.39|30.31|2
1647540000000|2022-03-17 18:00:00|30.59|30.51|30.59|30.51|30.64|30.56|30.56|30.48|11
1647540300000|2022-03-17 18:05:00|30.55|30.47|30.54|30.46|30.59|30.51|30.47|30.39|24
1647540600000|2022-03-17 18:10:00|30.55|30.47|30.67|30.59|30.77|30.69|30.55|30.47|27
1647540900000|2022-03-17 18:15:00|30.69|30.61|30.67|30.59|30.69|30.61|30.64|30.56|2
1647541200000|2022-03-17 18:20:00|30.64|30.56|30.74|30.66|30.77|30.69|30.64|30.56|10
1647541500000|2022-03-17 18:25:00|30.72|30.64|30.74|30.66|30.75|30.67|30.64|30.56|26
1647541800000|2022-03-17 18:30:00|30.72|30.64|30.62|30.54|30.72|30.64|30.57|30.49|32
1647542100000|2022-03-17 18:35:00|30.59|30.51|30.59|30.51|30.64|30.56|30.52|30.44|5
1647542400000|2022-03-17 18:40:00|30.62|30.54|30.54|30.46|30.69|30.61|30.52|30.44|11
1647542700000|2022-03-17 18:45:00|30.52|30.44|30.47|30.39|30.59|30.51|30.47|30.39|12
1647543000000|2022-03-17 18:50:00|30.54|30.46|30.74|30.66|30.74|30.66|30.49|30.41|29
1647543300000|2022-03-17 18:55:00|30.77|30.69|30.72|30.64|30.79|30.71|30.72|30.64|20
1647543600000|2022-03-17 19:00:00|||||||||1
1647543900000|2022-03-17 19:05:00|30.74|30.66|30.75|30.67|30.79|30.71|30.74|30.66|17
1647544200000|2022-03-17 19:10:00|30.8|30.72|30.77|30.69|30.8|30.72|30.74|30.66|68
1647544500000|2022-03-17 19:15:00|30.74|30.66|30.62|30.54|30.74|30.66|30.62|30.54|2
1647544800000|2022-03-17 19:20:00|30.64|30.56|30.72|30.64|30.72|30.64|30.62|30.54|2
1647545100000|2022-03-17 19:25:00|30.69|30.61|30.62|30.54|30.7|30.62|30.62|30.54|0
1647545400000|2022-03-17 19:30:00|30.6|30.52|30.62|30.54|30.65|30.57|30.59|30.51|0
1647545700000|2022-03-17 19:35:00|30.6|30.52|30.57|30.49|30.62|30.54|30.54|30.46|9
1647546000000|2022-03-17 19:40:00|30.55|30.47|30.47|30.39|30.55|30.47|30.42|30.34|13
1647546300000|2022-03-17 19:45:00|30.49|30.41|30.48|30.4|30.52|30.44|30.38|30.24|34
1647546600000|2022-03-17 19:50:00|30.5|30.42|30.67|30.59|30.73|30.65|30.5|30.42|6
1647546900000|2022-03-17 19:55:00|30.71|30.63|30.78|30.53|30.99|30.86|30.71|30.52|92
1647547200000|2022-03-17 20:00:00|30.67|30.59|30.76|30.46|30.8|30.59|30.67|30.41|0
1647547500000|2022-03-17 20:05:00|30.78|30.48|30.85|30.55|30.85|30.55|30.78|30.48|0
1647547800000|2022-03-17 20:10:00|30.87|30.57|30.85|30.55|30.92|30.62|30.85|30.55|0
1647549000000|2022-03-17 20:30:00|31.02|30.72|31.09|30.79|31.09|30.79|31.02|30.72|0
1647549300000|2022-03-17 20:35:00|31.07|30.77|31.14|30.84|31.14|30.84|31.07|30.77|0
1647549600000|2022-03-17 20:40:00||30.89||30.89||30.89||30.89|0
1647549900000|2022-03-17 20:45:00|31.11|30.84|31.14|30.84|31.14|30.84|31.11|30.81|0
1647550200000|2022-03-17 20:50:00||30.89||30.84||30.89||30.84|0
1647550500000|2022-03-17 20:55:00|31.16|30.89|31.32|31.02|31.32|31.02|31.14|30.89|2
1647562500000|2022-03-18 00:15:00|31.2|30.9|31.23|30.93|31.27|30.97|30.98|30.68|0
1647562800000|2022-03-18 00:20:00|31.25|30.95|31.31|31.01|31.34|31.04|31.09|30.79|0
1647563100000|2022-03-18 00:25:00|31.09|30.79|31.34|31.04|31.39|31.09|31.09|30.79|0
1647563400000|2022-03-18 00:30:00|31.09|30.79|31.37|31.07|31.39|31.09|31.09|30.79|0
1647563700000|2022-03-18 00:35:00|31.34|31.04|31.34|31.04|31.34|31.04|31.09|30.79|0
1647564000000|2022-03-18 00:40:00|31.32|31.02|31.39|31.09|31.41|31.11|31.23|30.93|0
1647564300000|2022-03-18 00:45:00|31.36|31.06|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564600000|2022-03-18 00:50:00|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647564900000|2022-03-18 00:55:00|31.39|31.09|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565200000|2022-03-18 01:00:00|31.27|30.97|31.41|31.11|31.41|31.11|31.27|30.97|0
1647565500000|2022-03-18 01:05:00|31.39|31.09|31.46|31.16|31.54|31.24|31.27|30.97|0
1647565800000|2022-03-18 01:10:00|31.44|31.14|31.43|31.13|31.54|31.24|31.28|30.98|0
1647566100000|2022-03-18 01:15:00|31.44|31.14|31.44|31.14|31.44|31.14|31.28|30.98|0
1647566400000|2022-03-18 01:20:00|31.41|31.11|31.41|31.11|31.44|31.14|31.27|30.97|0
1647566700000|2022-03-18 01:25:00|31.39|31.09|31.44|31.14|31.44|31.14|31.27|30.97|0
1647567000000|2022-03-18 01:30:00|31.41|31.11|31.44|31.14|31.44|31.14|31.28|30.98|0
1647567300000|2022-03-18 01:35:00|31.41|31.11|31.43|31.13|31.46|31.16|31.28|30.98|0
1647567600000|2022-03-18 01:40:00|31.41|31.11|31.41|31.11|31.43|31.13|31.27|30.97|0
1647567900000|2022-03-18 01:45:00|31.39|31.09|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568200000|2022-03-18 01:50:00|31.46|31.16|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568500000|2022-03-18 01:55:00|31.46|31.16|31.48|31.18|31.48|31.18|31.27|30.97|0
1647568800000|2022-03-18 02:00:00|31.45|31.15|31.41|31.11|31.48|31.18|31.27|30.97|0
1647569100000|2022-03-18 02:05:00|31.39|31.09|31.43|31.13|31.43|31.13|31.28|30.98|0
1647569400000|2022-03-18 02:10:00|31.27|30.97|31.43|31.13|31.43|31.13|31.27|30.97|0
1647569700000|2022-03-18 02:15:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647570000000|2022-03-18 02:20:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647570300000|2022-03-18 02:25:00|31.41|31.11|31.43|31.13|31.43|31.13|31.28|30.98|0
1647570600000|2022-03-18 02:30:00|31.41|31.11|31.41|31.11|31.43|31.13|31.27|30.97|0
1647570900000|2022-03-18 02:35:00|31.38|31.08|31.28|30.98|31.43|31.13|31.27|30.97|0
1647571200000|2022-03-18 02:40:00|31.39|31.09|31.43|31.13|31.43|31.13|31.27|30.97|0
1647571500000|2022-03-18 02:45:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647571800000|2022-03-18 02:50:00|31.41|31.11|31.39|31.09|31.43|31.13|31.15|30.97|1
1647572100000|2022-03-18 02:55:00|31.23|30.93|31.43|31.13|31.51|31.21|31.23|30.93|0
1647572400000|2022-03-18 03:00:00|31.41|31.11|31.41|31.11|31.41|31.11|31.27|30.97|0
1647572700000|2022-03-18 03:05:00|31.38|31.08|31.43|31.13|31.43|31.13|31.27|30.97|0
1647573000000|2022-03-18 03:10:00|31.41|31.11|31.43|31.13|31.46|31.16|31.27|30.97|0
1647573300000|2022-03-18 03:15:00|31.41|31.11|31.43|31.13|31.43|31.13|31.27|30.97|0
1647573600000|2022-03-18 03:20:00|31.41|31.11|31.43|31.13|31.53|31.23|31.28|30.98|0
1647573900000|2022-03-18 03:25:00|31.41|31.11|31.43|31.13|31.53|31.23|31.28|30.98|0
1647574200000|2022-03-18 03:30:00|31.41|31.11|31.43|31.13|31.46|31.16|31.28|30.98|0
1647574500000|2022-03-18 03:35:00|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647574800000|2022-03-18 03:40:00|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575100000|2022-03-18 03:45:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575400000|2022-03-18 03:50:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647575700000|2022-03-18 03:55:00|31.46|31.16|31.46|31.16|31.48|31.18|31.28|30.98|0
1647576000000|2022-03-18 04:00:00|31.44|31.14|31.45|31.15|31.46|31.16|31.28|30.98|0
1647576300000|2022-03-18 04:05:00|31.46|31.16|31.43|31.13|31.53|31.23|31.28|30.98|0
1647576600000|2022-03-18 04:10:00|31.41|31.11|31.53|31.23|31.53|31.23|31.27|30.97|0
1647576900000|2022-03-18 04:15:00|31.51|31.21|31.43|31.13|31.51|31.21|31.27|30.97|0
1647577200000|2022-03-18 04:20:00|31.44|31.14|31.43|31.13|31.46|31.16|31.28|30.98|0
1647577500000|2022-03-18 04:25:00|31.41|31.11|31.46|31.16|31.46|31.16|31.28|30.98|0
1647577800000|2022-03-18 04:30:00|31.44|31.14|31.46|31.16|31.48|31.18|31.27|30.97|0
1647578100000|2022-03-18 04:35:00|31.44|31.14|31.46|31.16|31.48|31.18|31.28|30.98|0
1647578400000|2022-03-18 04:40:00|31.44|31.14|31.46|31.16|31.46|31.16|31.27|30.97|0
1647578700000|2022-03-18 04:45:00|31.44|31.14|31.46|31.16|31.46|31.16|31.28|30.98|0
1647579000000|2022-03-18 04:50:00|31.44|31.14|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579300000|2022-03-18 04:55:00|31.46|31.16|31.48|31.18|31.48|31.18|31.28|30.98|0
1647579600000|2022-03-18 05:00:00|31.46|31.16|31.46|31.16|31.48|31.18|31.28|30.98|0
1647579900000|2022-03-18 05:05:00|31.44|31.14|31.46|31.16|31.48|31.18|31.28|30.98|0
1647580200000|2022-03-18 05:10:00|31.43|31.13|31.27|30.97|31.46|31.16|31.27|30.97|0
1647580500000|2022-03-18 05:15:00|31.38|31.08|31.41|31.11|31.43|31.13|31.27|30.97|0
1647580800000|2022-03-18 05:20:00|31.38|31.08|31.53|31.23|31.58|31.28|31.27|30.97|3
1647581100000|2022-03-18 05:25:00|31.51|31.21|31.55|31.25|31.55|31.25|31.32|31.02|0
1647581700000|2022-03-18 05:35:00|31.47|31.17|31.31|31.01|31.47|31.17|31.29|30.99|0
1647582000000|2022-03-18 05:40:00|31.29|30.99|31.4|31.1|31.4|31.1|31.29|30.99|0
1647582300000|2022-03-18 05:45:00|31.38|31.08|31.41|31.11|31.41|31.11|31.31|31.01|0
1647582600000|2022-03-18 05:50:00|31.31|31.01|31.4|31.1|31.41|31.11|31.31|31.01|0
1647582900000|2022-03-18 05:55:00|31.41|31.11|31.41|31.11|31.41|31.11|31.31|31.01|0
1647583200000|2022-03-18 06:00:00|31.38|31.08|31.38|31.08|31.41|31.11|31.29|30.99|0
1647583500000|2022-03-18 06:05:00|31.34|31.04|31.38|31.08|31.38|31.08|31.31|31.01|0
1647583800000|2022-03-18 06:10:00|31.34|31.04|31.29|30.99|31.38|31.08|31.29|30.99|0
1647584100000|2022-03-18 06:15:00|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1647584400000|2022-03-18 06:20:00|31.31|31.01|31.29|30.99|31.31|31.01|31.29|30.99|0
1647584700000|2022-03-18 06:25:00|31.31|31.01|31.24|30.94|31.31|31.01|31.24|30.94|0
1647585000000|2022-03-18 06:30:00|31.22|30.92|31.24|30.94|31.24|30.94|31.17|30.87|0
1647586200000|2022-03-18 06:50:00|31.27|30.97|31.24|30.94|31.27|30.97|31.24|30.94|0
1647586500000|2022-03-18 06:55:00|31.27|30.97|31.24|30.94|31.27|30.97|31.24|30.94|0
1647586800000|2022-03-18 07:00:00|31.22|30.92|31.22|30.92|31.23|30.95|31.08|30.83|0
1647587100000|2022-03-18 07:05:00|31.18|30.93|31.2|30.95|31.34|31.2|31.18|30.9|3
1647587400000|2022-03-18 07:10:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|10
1647587700000|2022-03-18 07:15:00|31.11|31.03|31.14|31.06|31.16|31.08|31.11|31.03|2
1647588000000|2022-03-18 07:20:00|31.16|31.08|31.09|31.01|31.29|31.1|31.07|30.99|16
1647588300000|2022-03-18 07:25:00|31.11|31.03|30.99|30.91|31.11|31.03|30.99|30.91|0
1647588600000|2022-03-18 07:30:00|30.97|30.89|30.92|30.84|31.05|30.91|30.92|30.8|3
1647588900000|2022-03-18 07:35:00|30.93|30.85|30.99|30.91|31.1|30.91|30.93|30.8|1
1647589200000|2022-03-18 07:40:00|31.05|30.8|30.89|30.81|31.05|30.91|30.88|30.75|2
1647589500000|2022-03-18 07:45:00|31|30.75|30.89|30.81|31|30.86|30.89|30.75|2
1647589800000|2022-03-18 07:50:00|31|30.75|30.97|30.89|31|30.89|30.75|30.67|30
1647590100000|2022-03-18 07:55:00|30.95|30.87|30.9|30.82|30.99|30.91|30.88|30.8|1
1647590400000|2022-03-18 08:00:00|30.92|30.84|30.97|30.89|31.02|30.94|30.76|30.68|39
1647590700000|2022-03-18 08:05:00|30.95|30.87|30.45|30.37|30.97|30.89|30.38|30.24|480
1647591000000|2022-03-18 08:10:00|30.42|30.34|30.33|30.25|30.57|30.49|30.32|30.24|99
1647591300000|2022-03-18 08:15:00|30.35|30.27|30.68|30.6|30.68|30.6|30.35|30.27|80
1647591600000|2022-03-18 08:20:00|30.66|30.58|30.63|30.55|30.7|30.62|30.59|30.51|227
1647591900000|2022-03-18 08:25:00|30.61|30.53|30.85|30.77|30.85|30.77|30.61|30.53|367
1647592200000|2022-03-18 08:30:00|30.83|30.75|30.93|30.85|30.98|30.9|30.78|30.7|171
1647592500000|2022-03-18 08:35:00|30.9|30.82|30.88|30.8|30.97|30.89|30.8|30.72|256
1647592800000|2022-03-18 08:40:00|30.87|30.79|30.95|30.87|31.07|30.99|30.85|30.77|158
1647593100000|2022-03-18 08:45:00|30.97|30.89|31.02|30.94|31.12|31.04|30.95|30.87|81
1647593400000|2022-03-18 08:50:00|30.99|30.91|30.99|30.91|31.06|30.98|30.94|30.86|35
1647593700000|2022-03-18 08:55:00|31.01|30.93|31.02|30.94|31.06|30.98|30.92|30.84|265
1647594000000|2022-03-18 09:00:00|30.99|30.91|31.06|30.98|31.07|30.99|30.97|30.89|335
1647594300000|2022-03-18 09:05:00|31.07|30.99|31.11|31.03|31.16|31.08|31.02|30.94|196
1647594600000|2022-03-18 09:10:00|31.08|31|31.18|31.1|31.21|31.13|31.08|31|117
1647594900000|2022-03-18 09:15:00|31.2|31.12|31.26|31.18|31.3|31.22|31.2|31.12|55
1647595200000|2022-03-18 09:20:00|31.23|31.15|31.21|31.13|31.28|31.2|31.13|31.05|123
1647595500000|2022-03-18 09:25:00|31.25|31.17|31.18|31.1|31.33|31.25|31.16|31.08|85
1647595800000|2022-03-18 09:30:00|31.2|31.12|31.08|31|31.21|31.13|30.99|30.91|118
1647596100000|2022-03-18 09:35:00|31.09|31.01|31.18|31.1|31.18|31.1|31.09|31.01|43
1647596400000|2022-03-18 09:40:00|31.16|31.08|31.21|31.13|31.23|31.15|31.14|31.06|88
1647596700000|2022-03-18 09:45:00|31.2|31.12|31.23|31.15|31.26|31.18|31.2|31.12|14
1647597000000|2022-03-18 09:50:00|31.25|31.17|31.25|31.17|31.25|31.17|31.2|31.12|99
1647597300000|2022-03-18 09:55:00|31.23|31.15|31.25|31.17|31.25|31.17|31.16|31.08|136
1647597600000|2022-03-18 10:00:00|31.23|31.15|31.08|31|31.25|31.17|31.08|31|88
1647597900000|2022-03-18 10:05:00|31.1|31.02|31.01|30.93|31.15|31.07|31.01|30.93|18
1647598200000|2022-03-18 10:10:00|31|30.92|31.08|31|31.1|31.02|30.96|30.88|93
1647598500000|2022-03-18 10:15:00|31.1|31.02|31.55|31.47|31.55|31.47|31.1|31.02|164
1647598800000|2022-03-18 10:20:00|31.53|31.45|31.5|31.42|31.55|31.47|31.4|31.32|66
1647599100000|2022-03-18 10:25:00|31.48|31.4|31.24|31.16|31.48|31.4|31.23|31.15|99
1647599400000|2022-03-18 10:30:00|31.21|31.13|31.35|31.27|31.38|31.3|31.21|31.13|33
1647599700000|2022-03-18 10:35:00|31.36|31.28|31.21|31.13|31.4|31.32|31.21|31.13|28
1647600000000|2022-03-18 10:40:00|31.23|31.15|31.26|31.18|31.29|31.21|31.14|31.06|27
1647600300000|2022-03-18 10:45:00|31.28|31.2|31.38|31.3|31.38|31.3|31.26|31.18|47
1647600600000|2022-03-18 10:50:00|31.4|31.32|31.55|31.47|31.7|31.62|31.4|31.32|107
1647600900000|2022-03-18 10:55:00|31.57|31.49|31.38|31.3|31.6|31.52|31.35|31.27|103
1647601200000|2022-03-18 11:00:00|31.35|31.27|31.43|31.35|31.47|31.39|31.31|31.23|43
1647601500000|2022-03-18 11:05:00|31.45|31.37|31.6|31.52|31.65|31.57|31.43|31.35|83
1647601800000|2022-03-18 11:10:00|31.64|31.56|31.63|31.55|31.77|31.69|31.6|31.52|154
1647602100000|2022-03-18 11:15:00|31.6|31.52|31.55|31.47|31.63|31.55|31.46|31.38|175
1647602400000|2022-03-18 11:20:00|31.58|31.5|31.63|31.55|31.65|31.57|31.55|31.47|33
1647602700000|2022-03-18 11:25:00|31.6|31.52|31.73|31.65|31.9|31.82|31.6|31.52|272
1647603000000|2022-03-18 11:30:00|31.71|31.63|31.58|31.5|31.71|31.63|31.58|31.5|346
1647603300000|2022-03-18 11:35:00|31.61|31.53|31.53|31.45|31.61|31.53|31.49|31.41|16
1647603600000|2022-03-18 11:40:00|31.56|31.48|31.51|31.43|31.56|31.48|31.48|31.4|7
1647603900000|2022-03-18 11:45:00|31.53|31.45|31.53|31.45|31.58|31.5|31.51|31.43|19
1647604200000|2022-03-18 11:50:00|31.55|31.47|31.55|31.47|31.6|31.52|31.53|31.45|8
1647604500000|2022-03-18 11:55:00|31.53|31.45|31.77|31.69|31.77|31.69|31.53|31.45|220
1647604800000|2022-03-18 12:00:00|31.75|31.67|31.51|31.43|31.84|31.76|31.51|31.43|223
1647605100000|2022-03-18 12:05:00|31.49|31.41|31.52|31.44|31.56|31.48|31.44|31.36|34
1647605400000|2022-03-18 12:10:00|31.54|31.46|31.44|31.36|31.56|31.48|31.42|31.34|9
1647605700000|2022-03-18 12:15:00|31.42|31.34|31.4|31.32|31.47|31.39|31.4|31.32|51
1647606000000|2022-03-18 12:20:00|31.38|31.3|31.26|31.18|31.38|31.3|31.24|31.16|57
1647606300000|2022-03-18 12:25:00|31.24|31.16|31.26|31.18|31.31|31.23|31.21|31.13|49
1647606600000|2022-03-18 12:30:00|31.24|31.16|31.39|31.31|31.39|31.31|31.24|31.16|105
1647606900000|2022-03-18 12:35:00|31.4|31.32|31.34|31.26|31.42|31.34|31.29|31.21|108
1647607200000|2022-03-18 12:40:00|31.29|31.21|31.22|31.14|31.31|31.23|31.2|31.12|55
1647607500000|2022-03-18 12:45:00|31.2|31.12|31.19|31.11|31.24|31.16|31.05|30.97|186
1647607800000|2022-03-18 12:50:00|31.21|31.13|31.29|31.21|31.34|31.26|31.19|31.11|167
1647608100000|2022-03-18 12:55:00|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|2
1647608400000|2022-03-18 13:00:00|31.31|31.23|31.27|31.19|31.31|31.23|31.24|31.16|20
1647608700000|2022-03-18 13:05:00|31.29|31.21|31.33|31.25|31.33|31.25|31.24|31.16|39
1647609000000|2022-03-18 13:10:00|31.31|31.23|31.31|31.23|31.34|31.26|31.29|31.21|7
1647609300000|2022-03-18 13:15:00|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|753
1647609600000|2022-03-18 13:20:00|31.34|31.26|31.34|31.26|31.36|31.28|31.31|31.23|8
1647609900000|2022-03-18 13:25:00|31.31|31.23|31.28|31.2|31.43|31.35|31.19|31.11|251
1647610200000|2022-03-18 13:30:00|31.29|31.21|31.52|31.44|31.59|31.51|31.24|31.16|582
1647610500000|2022-03-18 13:35:00|31.55|31.47|31.48|31.4|31.57|31.49|31.23|31.15|243
1647610800000|2022-03-18 13:40:00|31.5|31.42|31.37|31.29|31.53|31.45|31.32|31.24|185
1647611100000|2022-03-18 13:45:00|31.39|31.31|31.22|31.14|31.39|31.31|31.22|31.14|35
1647611400000|2022-03-18 13:50:00|31.24|31.16|31.23|31.15|31.25|31.17|31.14|31.06|222
1647611700000|2022-03-18 13:55:00|31.2|31.12|30.94|30.86|31.25|31.17|30.91|30.83|232
1647612000000|2022-03-18 14:00:00|30.91|30.83|30.75|30.67|30.99|30.91|30.72|30.64|540
1647612300000|2022-03-18 14:05:00|30.73|30.65|30.49|30.41|30.75|30.67|30.49|30.41|378
1647612600000|2022-03-18 14:10:00|30.51|30.43|30.66|30.58|30.68|30.6|30.44|30.36|157
1647612900000|2022-03-18 14:15:00|30.64|30.56|30.79|30.71|30.83|30.75|30.63|30.55|158
1647613200000|2022-03-18 14:20:00|30.81|30.73|30.77|30.69|30.86|30.78|30.69|30.61|52
1647613500000|2022-03-18 14:25:00|30.75|30.67|30.72|30.64|30.77|30.69|30.69|30.61|190
1647613800000|2022-03-18 14:30:00|30.7|30.62|30.62|30.54|30.74|30.66|30.55|30.47|397
1647614100000|2022-03-18 14:35:00|30.64|30.56|30.64|30.56|30.74|30.66|30.57|30.49|27
1647614400000|2022-03-18 14:40:00|30.62|30.54|30.43|30.35|30.69|30.61|30.43|30.35|86
1647614700000|2022-03-18 14:45:00|30.41|30.33|30.31|30.23|30.41|30.33|30.31|30.23|504
1647615000000|2022-03-18 14:50:00|30.34|30.26|30.27|30.19|30.41|30.33|30.25|30.17|190
1647615300000|2022-03-18 14:55:00|30.29|30.21|30.13|30.05|30.29|30.21|30.12|30.04|88
1647615600000|2022-03-18 15:00:00|30.15|30.07|30.05|29.97|30.24|30.16|30.03|29.95|158
1647615900000|2022-03-18 15:05:00|30.08|30|30.12|30.04|30.14|30.06|30.03|29.95|70
1647616200000|2022-03-18 15:10:00|30.14|30.06|30.07|29.99|30.24|30.16|30.02|29.94|45
1647616500000|2022-03-18 15:15:00|30.09|30.01|30.07|29.99|30.21|30.13|30.05|29.97|251
1647616800000|2022-03-18 15:20:00|30.1|30.02|30.11|30.03|30.17|30.09|30.07|29.99|597
1647617100000|2022-03-18 15:25:00|30.12|30.04|30.14|30.06|30.24|30.16|30.09|30.01|293
1647617400000|2022-03-18 15:30:00|30.12|30.04|30.09|30.01|30.14|30.06|30.04|29.96|395
1647617700000|2022-03-18 15:35:00|30.1|30.02|29.97|29.89|30.17|30.09|29.88|29.8|330
1647618000000|2022-03-18 15:40:00|29.94|29.86|30.03|29.95|30.09|30.01|29.94|29.86|312
1647618300000|2022-03-18 15:45:00|30.01|29.93|29.94|29.86|30.06|29.98|29.94|29.86|83
1647618600000|2022-03-18 15:50:00|29.99|29.91|30.02|29.94|30.04|29.96|29.85|29.77|482
1647618900000|2022-03-18 15:55:00|29.99|29.91|30.01|29.93|30.1|30.02|29.96|29.88|269
1647619200000|2022-03-18 16:00:00|30.03|29.95|29.99|29.91|30.08|30|29.92|29.84|107
1647619500000|2022-03-18 16:05:00|29.97|29.89|30.04|29.96|30.06|29.98|29.94|29.86|43
1647619800000|2022-03-18 16:10:00|30.03|29.95|30.04|29.96|30.06|29.98|29.99|29.91|51
1647620100000|2022-03-18 16:15:00|30.02|29.94|30.07|29.99|30.07|29.99|29.97|29.89|157
1647620400000|2022-03-18 16:20:00|30.04|29.96|30.04|29.96|30.14|30.06|29.99|29.91|481
1647620700000|2022-03-18 16:25:00|30.02|29.94|29.9|29.82|30.04|29.96|29.9|29.82|599
1647621000000|2022-03-18 16:30:00|29.91|29.83|29.77|29.69|29.91|29.83|29.72|29.64|298
1647621300000|2022-03-18 16:35:00|29.74|29.66|29.67|29.59|29.81|29.73|29.62|29.54|67
1647621600000|2022-03-18 16:40:00|29.65|29.57|29.55|29.47|29.68|29.6|29.55|29.47|35
1647621900000|2022-03-18 16:45:00|29.57|29.49|29.81|29.73|29.83|29.75|29.55|29.47|77
1647622200000|2022-03-18 16:50:00|29.8|29.72|29.79|29.71|29.86|29.78|29.78|29.7|143
1647622500000|2022-03-18 16:55:00|29.81|29.73|29.86|29.78|29.89|29.81|29.79|29.71|14
1647622800000|2022-03-18 17:00:00|29.84|29.76|29.93|29.85|29.96|29.88|29.83|29.75|5
1647623100000|2022-03-18 17:05:00|29.96|29.88|29.97|29.89|30.05|29.97|29.9|29.82|65
1647623400000|2022-03-18 17:10:00|30|29.92|29.92|29.84|30|29.92|29.9|29.82|6
1647623700000|2022-03-18 17:15:00|29.88|29.8|29.95|29.87|29.95|29.87|29.85|29.77|4
1647624000000|2022-03-18 17:20:00|29.93|29.85|29.8|29.72|29.99|29.85|29.8|29.72|26
1647624300000|2022-03-18 17:25:00|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|11
1647624600000|2022-03-18 17:30:00|29.76|29.68|29.69|29.61|29.81|29.73|29.67|29.59|27
1647624900000|2022-03-18 17:35:00|29.73|29.65|29.78|29.7|29.78|29.7|29.72|29.64|15
1647625200000|2022-03-18 17:40:00|29.81|29.73|29.69|29.61|29.81|29.73|29.69|29.61|43
1647625500000|2022-03-18 17:45:00|29.67|29.59|29.59|29.51|29.67|29.59|29.57|29.49|19
1647625800000|2022-03-18 17:50:00|29.6|29.52|29.55|29.47|29.62|29.54|29.55|29.47|4
1647626100000|2022-03-18 17:55:00|29.53|29.45|29.6|29.52|29.67|29.59|29.5|29.42|25
1647626400000|2022-03-18 18:00:00|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|10
1647626700000|2022-03-18 18:05:00|29.56|29.48|29.6|29.52|29.63|29.55|29.54|29.46|38
1647627000000|2022-03-18 18:10:00|29.62|29.54|29.5|29.42|29.63|29.55|29.48|29.4|13
1647627300000|2022-03-18 18:15:00|29.48|29.4|29.55|29.47|29.57|29.49|29.41|29.33|23
1647627600000|2022-03-18 18:20:00|29.57|29.49|29.48|29.4|29.58|29.5|29.48|29.4|2
1647627900000|2022-03-18 18:25:00|29.5|29.42|29.44|29.36|29.53|29.45|29.44|29.36|28
1647628200000|2022-03-18 18:30:00|29.43|29.35|29.41|29.33|29.5|29.42|29.41|29.33|13
1647628500000|2022-03-18 18:35:00|29.39|29.31|29.34|29.26|29.41|29.33|29.34|29.26|3
1647628800000|2022-03-18 18:40:00|29.29|29.21|29.39|29.31|29.41|29.33|29.29|29.21|17
1647629100000|2022-03-18 18:45:00|29.36|29.28|29.34|29.26|29.39|29.31|29.31|29.23|4
1647629400000|2022-03-18 18:50:00|29.32|29.24|29.28|29.2|29.36|29.28|29.26|29.18|25
1647629700000|2022-03-18 18:55:00|29.29|29.21|29.26|29.18|29.34|29.26|29.24|29.16|4
1647630000000|2022-03-18 19:00:00|29.24|29.16|29.21|29.13|29.31|29.23|29.21|29.13|11
1647630300000|2022-03-18 19:05:00|29.19|29.11|29.16|29.08|29.27|29.13|29.14|29.02|10
1647630600000|2022-03-18 19:10:00|29.19|29.11|29.16|29.08|29.21|29.13|29.16|29.08|4
1647630900000|2022-03-18 19:15:00|||||||||1
1647631200000|2022-03-18 19:20:00|||||||||3
1647631500000|2022-03-18 19:25:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|12
1647631800000|2022-03-18 19:30:00|29.19|29.11|29.03|28.95|29.23|29.11|29.01|28.93|16
1647632100000|2022-03-18 19:35:00|29.05|28.97|29.08|29|29.23|29.04|29.03|28.89|3
1647632400000|2022-03-18 19:40:00|29.18|28.93|28.99|28.91|29.18|29|28.99|28.79|8
1647632700000|2022-03-18 19:45:00|29.05|28.8|29.02|28.94|29.13|28.94|28.89|28.7|21
1647633000000|2022-03-18 19:50:00|28.98|28.9|28.91|28.83|29.13|28.94|28.91|28.79|13
1647633300000|2022-03-18 19:55:00|28.89|28.81|29.1|28.85|29.13|28.89|28.87|28.79|38
1647633600000|2022-03-18 20:00:00|29.08|28.83|29.12|28.87|29.15|28.94|29.02|28.83|25
1647633900000|2022-03-18 20:05:00|29.15|28.9|29.1|28.85|29.15|28.94|29.02|28.83|1
1647634200000|2022-03-18 20:10:00|29.15|28.9|29.1|28.85|29.15|28.9|29.08|28.83|0
1647821700000|2022-03-21 00:15:00|29.52|29.22|29.38|29.08|29.86|29.56|29.36|29.06|1
1647822000000|2022-03-21 00:20:00|29.4|29.1|29.44|29.14|29.66|29.52|29.4|29.1|20
1647822300000|2022-03-21 00:25:00|29.42|29.12|29.42|29.12|29.44|29.14|29.42|29.12|2
1647822600000|2022-03-21 00:30:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647822900000|2022-03-21 00:35:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823200000|2022-03-21 00:40:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823500000|2022-03-21 00:45:00|29.4|29.1|29.42|29.12|29.42|29.12|29.4|29.1|0
1647823800000|2022-03-21 00:50:00|29.4|29.1|29.4|29.1|29.42|29.12|29.4|29.1|0
1647824100000|2022-03-21 00:55:00|29.42|29.12|29.42|29.12|29.42|29.12|29.38|29.08|0
1647824400000|2022-03-21 01:00:00|29.4|29.1|29.42|29.12|29.42|29.12|29.38|29.08|0
1647824700000|2022-03-21 01:05:00|29.4|29.1|29.36|29.06|29.42|29.12|29.34|29.04|0
1647825000000|2022-03-21 01:10:00|29.46|29.21|29.36|29.06|29.5|29.35|29.34|29.04|0
1647825300000|2022-03-21 01:15:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825600000|2022-03-21 01:20:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647825900000|2022-03-21 01:25:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826200000|2022-03-21 01:30:00|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1647826500000|2022-03-21 01:35:00|29.34|29.04|29.38|29.08|29.48|29.18|29.34|29.04|0
1647826800000|2022-03-21 01:40:00|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827100000|2022-03-21 01:45:00|29.36|29.06|29.38|29.08|29.38|29.08|29.34|29.04|0
1647827400000|2022-03-21 01:50:00|29.36|29.06|29.48|29.23|29.48|29.23|29.34|29.04|0
1647827700000|2022-03-21 01:55:00|29.46|29.16|29.48|29.23|29.5|29.23|29.44|29.14|0
1647828000000|2022-03-21 02:00:00|29.5|29.25|29.56|29.26|29.58|29.35|29.43|29.18|1
1647828300000|2022-03-21 02:05:00|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828600000|2022-03-21 02:10:00|29.52|29.22|29.56|29.26|29.56|29.26|29.48|29.18|0
1647828900000|2022-03-21 02:15:00|29.52|29.22|29.56|29.26|29.6|29.3|29.48|29.18|0
1647829200000|2022-03-21 02:20:00|29.48|29.18|29.52|29.22|29.56|29.26|29.48|29.18|0
1647829500000|2022-03-21 02:25:00|29.48|29.18|29.52|29.22|29.52|29.22|29.48|29.18|0
1647829800000|2022-03-21 02:30:00|29.54|29.24|29.56|29.26|29.56|29.26|29.48|29.18|0
1647830100000|2022-03-21 02:35:00|29.52|29.22|29.62|29.32|29.66|29.55|29.48|29.18|11
1647830400000|2022-03-21 02:40:00|29.6|29.3|29.56|29.26|29.64|29.34|29.54|29.24|0
1647830700000|2022-03-21 02:45:00|29.58|29.28|29.62|29.32|29.62|29.32|29.46|29.16|0
1647831000000|2022-03-21 02:50:00|29.6|29.3|29.62|29.32|29.62|29.32|29.54|29.24|0
1647831300000|2022-03-21 02:55:00|29.6|29.3|29.56|29.26|29.62|29.32|29.46|29.16|2
1647831600000|2022-03-21 03:00:00|29.46|29.16|29.56|29.26|29.58|29.28|29.46|29.16|0
1647831900000|2022-03-21 03:05:00|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647832200000|2022-03-21 03:10:00|29.54|29.24|29.5|29.2|29.56|29.26|29.46|29.16|0
1647832500000|2022-03-21 03:15:00|29.52|29.22|29.56|29.26|29.56|29.26|29.5|29.2|0
1647832800000|2022-03-21 03:20:00|29.46|29.16|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833100000|2022-03-21 03:25:00|29.52|29.22|29.56|29.26|29.56|29.26|29.46|29.16|0
1647833400000|2022-03-21 03:30:00|29.52|29.22|29.56|29.26|29.62|29.32|29.46|29.16|0
1647833700000|2022-03-21 03:35:00|29.58|29.28|29.56|29.26|29.58|29.28|29.46|29.16|0
1647834000000|2022-03-21 03:40:00|29.54|29.24|29.5|29.2|29.56|29.26|29.44|29.14|0
1647834300000|2022-03-21 03:45:00|29.44|29.14|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834600000|2022-03-21 03:50:00|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647834900000|2022-03-21 03:55:00|29.48|29.18|29.5|29.2|29.5|29.2|29.44|29.14|0
1647835200000|2022-03-21 04:00:00|29.51|29.43|29.6|29.3|29.71|29.46|29.5|29.2|18
1647835500000|2022-03-21 04:05:00|29.56|29.26|29.66|29.36|29.66|29.36|29.5|29.2|0
1647835800000|2022-03-21 04:10:00|29.64|29.34|29.66|29.36|29.66|29.36|29.56|29.26|0
1647836100000|2022-03-21 04:15:00|29.62|29.32|29.7|29.4|29.74|29.44|29.62|29.32|0
1647836400000|2022-03-21 04:20:00|29.66|29.36|29.66|29.36|29.68|29.38|29.62|29.32|0
1647836700000|2022-03-21 04:25:00|29.62|29.32|29.66|29.36|29.68|29.38|29.62|29.32|0
1647837000000|2022-03-21 04:30:00|29.62|29.32|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837300000|2022-03-21 04:35:00|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837600000|2022-03-21 04:40:00|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647837900000|2022-03-21 04:45:00|29.64|29.34|29.68|29.38|29.68|29.38|29.62|29.32|0
1647838200000|2022-03-21 04:50:00|29.64|29.34|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838500000|2022-03-21 04:55:00|29.7|29.4|29.74|29.44|29.74|29.44|29.62|29.32|0
1647838800000|2022-03-21 05:00:00|29.7|29.4|29.83|29.53|29.87|29.57|29.62|29.32|0
1647839100000|2022-03-21 05:05:00|29.79|29.49|29.83|29.53|29.83|29.53|29.71|29.41|0
1647839400000|2022-03-21 05:10:00|29.79|29.49|29.83|29.53|29.88|29.58|29.71|29.41|0
1647839700000|2022-03-21 05:15:00|29.85|29.55|29.83|29.53|29.88|29.58|29.73|29.43|0
1647840000000|2022-03-21 05:20:00|29.79|29.49|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840300000|2022-03-21 05:25:00|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647840600000|2022-03-21 05:30:00|29.81|29.51|29.83|29.53|29.83|29.53|29.69|29.39|0
1647840900000|2022-03-21 05:35:00|29.81|29.51|29.83|29.53|29.83|29.53|29.73|29.43|0
1647841200000|2022-03-21 05:40:00|29.85|29.55|29.88|29.58|29.88|29.58|29.73|29.43|0
1647841500000|2022-03-21 05:45:00|29.86|29.56|29.94|29.64|29.94|29.64|29.73|29.43|0
1647841800000|2022-03-21 05:50:00|29.93|29.63|29.89|29.59|29.99|29.69|29.79|29.49|0
1647842100000|2022-03-21 05:55:00|29.79|29.49|29.85|29.55|29.87|29.57|29.77|29.47|0
1647842400000|2022-03-21 06:00:00|29.83|29.53|29.79|29.49|29.85|29.55|29.71|29.41|0
1647842700000|2022-03-21 06:05:00|29.71|29.41|29.81|29.51|29.81|29.51|29.71|29.41|0
1647843000000|2022-03-21 06:10:00|29.79|29.49|29.77|29.47|29.79|29.49|29.69|29.39|1
1647843300000|2022-03-21 06:15:00|29.69|29.39|29.77|29.47|29.77|29.47|29.69|29.39|0
1647843600000|2022-03-21 06:20:00|29.69|29.39|29.77|29.47|29.79|29.49|29.69|29.39|0
1647843900000|2022-03-21 06:25:00|29.79|29.49|29.77|29.47|29.79|29.49|29.69|29.39|1
1647844200000|2022-03-21 06:30:00|29.79|29.49|29.77|29.47|29.79|29.49|29.69|29.39|0
1647844500000|2022-03-21 06:35:00|29.69|29.39|29.62|29.32|29.77|29.47|29.62|29.32|0
1647844800000|2022-03-21 06:40:00|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845100000|2022-03-21 06:45:00|29.6|29.3|29.62|29.32|29.64|29.34|29.6|29.3|0
1647845400000|2022-03-21 06:50:00|29.6|29.3|29.62|29.32|29.62|29.32|29.6|29.3|0
1647845700000|2022-03-21 06:55:00|29.6|29.3|29.63|29.33|29.63|29.33|29.6|29.3|0
1647846000000|2022-03-21 07:00:00|29.67|29.37|29.61|29.36|29.67|29.37|29.59|29.3|1
1647846300000|2022-03-21 07:05:00|29.55|29.3|29.6|29.35|29.6|29.42|29.43|29.24|7
1647846600000|2022-03-21 07:10:00|29.58|29.33|29.39|29.14|29.6|29.35|29.39|29.14|0
1647846900000|2022-03-21 07:15:00|29.37|29.12|29.38|29.3|29.42|29.34|29.35|29.12|12
1647847200000|2022-03-21 07:20:00|29.36|29.28|29.6|29.52|29.6|29.52|29.36|29.28|6
1647847500000|2022-03-21 07:25:00|29.59|29.51|29.5|29.42|29.59|29.51|29.41|29.27|8
1647847800000|2022-03-21 07:30:00|29.52|29.44|29.45|29.37|29.61|29.49|29.42|29.34|21
1647848100000|2022-03-21 07:35:00|29.43|29.35|29.45|29.37|29.52|29.44|29.4|29.32|4
1647848400000|2022-03-21 07:40:00|29.47|29.39|29.35|29.27|29.48|29.4|29.3|29.22|3
1647848700000|2022-03-21 07:45:00|29.34|29.26|29.39|29.31|29.43|29.35|29.25|29.17|10
1647849000000|2022-03-21 07:50:00|29.41|29.33|29.43|29.35|29.43|29.35|29.38|29.3|0
1647849300000|2022-03-21 07:55:00|29.4|29.32|29.37|29.29|29.45|29.37|29.33|29.25|12
1647849600000|2022-03-21 08:00:00|29.35|29.27|29.15|29.07|29.37|29.29|29.11|29.03|202
1647849900000|2022-03-21 08:05:00|29.17|29.09|29.18|29.1|29.22|29.14|29.13|29.05|117
1647850200000|2022-03-21 08:10:00|29.13|29.05|29.18|29.1|29.2|29.12|29.07|28.99|45
1647850500000|2022-03-21 08:15:00|29.2|29.12|29.14|29.06|29.26|29.18|29.12|29.04|193
1647850800000|2022-03-21 08:20:00|29.12|29.04|29.17|29.09|29.23|29.15|29.12|29.04|68
1647851100000|2022-03-21 08:25:00|29.19|29.11|29.21|29.13|29.21|29.13|29.12|29.04|40
1647851400000|2022-03-21 08:30:00|29.19|29.11|29.1|29.02|29.19|29.11|29.08|29|189
1647851700000|2022-03-21 08:35:00|29.12|29.04|29.06|28.98|29.12|29.04|29.05|28.97|65
1647852000000|2022-03-21 08:40:00|29.05|28.97|29.12|29.04|29.16|29.08|29|28.92|154
1647852300000|2022-03-21 08:45:00|29.09|29.01|29.14|29.06|29.17|29.09|29.03|28.95|58
1647852600000|2022-03-21 08:50:00|29.12|29.04|29.22|29.14|29.29|29.21|29.1|29.02|130
1647852900000|2022-03-21 08:55:00|29.2|29.12|29.16|29.08|29.22|29.14|29.14|29.06|57
1647853200000|2022-03-21 09:00:00|29.14|29.06|29.21|29.13|29.23|29.15|29.14|29.06|62
1647853500000|2022-03-21 09:05:00|29.23|29.15|29.27|29.19|29.51|29.43|29.22|29.14|367
1647853800000|2022-03-21 09:10:00|29.25|29.17|29.25|29.17|29.27|29.19|29.2|29.12|41
1647854100000|2022-03-21 09:15:00|29.23|29.15|29.16|29.08|29.33|29.25|29.14|29.06|45
1647854400000|2022-03-21 09:20:00|29.14|29.06|29.09|29.01|29.16|29.08|29.05|28.97|14
1647854700000|2022-03-21 09:25:00|29.11|29.03|29.14|29.06|29.18|29.1|29.11|29.03|71
1647855000000|2022-03-21 09:30:00|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|13
1647855300000|2022-03-21 09:35:00|29.08|29|29.13|29.05|29.18|29.1|29.04|28.96|92
1647855600000|2022-03-21 09:40:00|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|81
1647855900000|2022-03-21 09:45:00|29.13|29.05|29.18|29.1|29.2|29.12|29.11|29.03|46
1647856200000|2022-03-21 09:50:00|29.2|29.12|29.2|29.12|29.22|29.14|29.18|29.1|3
1647856500000|2022-03-21 09:55:00|29.22|29.14|29.2|29.12|29.22|29.14|29.18|29.1|27
1647856800000|2022-03-21 10:00:00|29.22|29.14|29.2|29.12|29.22|29.14|29.13|29.05|91
1647857100000|2022-03-21 10:05:00|29.22|29.14|29.15|29.07|29.22|29.14|29.15|29.07|28
1647857400000|2022-03-21 10:10:00|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|5
1647857700000|2022-03-21 10:15:00|29.15|29.07|29.15|29.07|29.22|29.14|29.13|29.05|54
1647858000000|2022-03-21 10:20:00|29.13|29.05|29.22|29.14|29.24|29.16|29.13|29.05|23
1647858300000|2022-03-21 10:25:00|29.2|29.12|29.22|29.14|29.26|29.18|29.2|29.12|10
1647858600000|2022-03-21 10:30:00|29.24|29.16|29.22|29.14|29.24|29.16|29.2|29.12|15
1647858900000|2022-03-21 10:35:00|29.24|29.16|29.25|29.17|29.27|29.19|29.22|29.14|1
1647859200000|2022-03-21 10:40:00|29.27|29.19|29.12|29.04|29.27|29.19|29.12|29.04|20
1647859500000|2022-03-21 10:45:00|29.14|29.06|29.14|29.06|29.14|29.06|29.09|29.01|11
1647859800000|2022-03-21 10:50:00|29.16|29.08|29.21|29.13|29.21|29.13|29.14|29.06|44
1647860100000|2022-03-21 10:55:00|29.19|29.11|29.13|29.05|29.19|29.11|29.11|29.03|7
1647860400000|2022-03-21 11:00:00|29.11|29.03|29.09|29.01|29.18|29.1|29.07|28.99|130
1647860700000|2022-03-21 11:05:00|29.04|28.96|29.08|29|29.1|29.02|29|28.92|164
1647861000000|2022-03-21 11:10:00|29.06|28.98|29.1|29.02|29.13|29.05|29.06|28.98|75
1647861300000|2022-03-21 11:15:00|29.08|29|29.1|29.02|29.15|29.07|29.08|29|53
1647861600000|2022-03-21 11:20:00|29.12|29.04|29.12|29.04|29.13|29.05|29.07|28.99|77
1647861900000|2022-03-21 11:25:00|29.11|29.03|29.09|29.01|29.12|29.04|29.08|29|7
1647862200000|2022-03-21 11:30:00|29.1|29.02|29.02|28.94|29.12|29.04|29.02|28.94|10
1647862500000|2022-03-21 11:35:00|29|28.92|29.02|28.94|29.02|28.94|28.93|28.85|25
1647862800000|2022-03-21 11:40:00|29|28.92|28.95|28.87|29.02|28.94|28.93|28.85|25
1647863100000|2022-03-21 11:45:00|28.97|28.89|28.93|28.85|28.97|28.89|28.91|28.83|15
1647863400000|2022-03-21 11:50:00|28.95|28.87|29.01|28.93|29.01|28.93|28.93|28.85|329
1647863700000|2022-03-21 11:55:00|29.04|28.96|28.99|28.91|29.06|28.98|28.99|28.91|248
1647864000000|2022-03-21 12:00:00|29.01|28.93|29.01|28.93|29.02|28.94|28.97|28.89|17
1647864300000|2022-03-21 12:05:00|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|6
1647864600000|2022-03-21 12:10:00|28.97|28.89|28.99|28.91|29.02|28.94|28.95|28.87|8
1647864900000|2022-03-21 12:15:00|29|28.92|29.06|28.98|29.12|29.04|29|28.92|39
1647865200000|2022-03-21 12:20:00|29.07|28.99|29.05|28.97|29.07|28.99|29|28.92|67
1647865500000|2022-03-21 12:25:00|29.02|28.94|29.09|29.01|29.11|29.03|29.02|28.94|156
1647865800000|2022-03-21 12:30:00|29.11|29.03|29.12|29.04|29.12|29.04|29.03|28.95|82
1647866100000|2022-03-21 12:35:00|29.13|29.05|29.08|29|29.13|29.05|29.08|29|69
1647866400000|2022-03-21 12:40:00|29.12|29.04|29.08|29|29.13|29.05|29.08|29|33
1647866700000|2022-03-21 12:45:00|29.09|29.01|29.17|29.09|29.18|29.1|29.08|29|117
1647867000000|2022-03-21 12:50:00|29.18|29.1|29.13|29.05|29.18|29.1|29.12|29.04|44
1647867300000|2022-03-21 12:55:00|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|7
1647867600000|2022-03-21 13:00:00|29.17|29.09|29.15|29.07|29.18|29.1|29.13|29.05|1
1647867900000|2022-03-21 13:05:00|29.17|29.09|29.15|29.07|29.17|29.09|29.1|29.02|2
1647868200000|2022-03-21 13:10:00|29.13|29.05|29.1|29.02|29.17|29.09|29.1|29.02|11
1647868500000|2022-03-21 13:15:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|2
1647868800000|2022-03-21 13:20:00|29.1|29.02|29.08|29|29.12|29.04|29.06|28.98|27
1647869100000|2022-03-21 13:25:00|29.13|29.05|29.08|29|29.13|29.05|29.08|29|71
1647869400000|2022-03-21 13:30:00|29.06|28.98|28.85|28.77|29.08|29|28.85|28.77|184
1647869700000|2022-03-21 13:35:00|28.81|28.73|28.79|28.71|28.85|28.77|28.76|28.68|142
1647870000000|2022-03-21 13:40:00|28.77|28.69|28.88|28.8|28.9|28.82|28.76|28.68|189
1647870300000|2022-03-21 13:45:00|28.86|28.78|29.03|28.95|29.05|28.97|28.83|28.75|123
1647870600000|2022-03-21 13:50:00|29.01|28.93|29.2|29.12|29.24|29.16|28.98|28.9|256
1647870900000|2022-03-21 13:55:00|29.19|29.11|29.18|29.1|29.22|29.14|29.03|28.95|133
1647871200000|2022-03-21 14:00:00|29.17|29.09|29.24|29.16|29.24|29.16|29.08|29|148
1647871500000|2022-03-21 14:05:00|29.22|29.14|29.2|29.12|29.36|29.28|29.18|29.1|73
1647871800000|2022-03-21 14:10:00|29.18|29.1|29.13|29.05|29.2|29.12|29.06|28.98|302
1647872100000|2022-03-21 14:15:00|29.15|29.07|29.03|28.95|29.17|29.09|29.01|28.93|165
1647872400000|2022-03-21 14:20:00|29.04|28.96|29.18|29.1|29.22|29.14|29.03|28.95|177
1647872700000|2022-03-21 14:25:00|29.2|29.12|29.29|29.21|29.32|29.24|29.18|29.1|349
1647873000000|2022-03-21 14:30:00|29.32|29.24|29.26|29.18|29.4|29.32|29.22|29.14|265
1647873300000|2022-03-21 14:35:00|29.24|29.16|29.1|29.02|29.24|29.16|29.07|28.99|231
1647873600000|2022-03-21 14:40:00|29.12|29.04|29.12|29.04|29.21|29.13|29.07|28.99|154
1647873900000|2022-03-21 14:45:00|29.07|28.99|29.07|28.99|29.12|29.04|29.03|28.95|245
1647874200000|2022-03-21 14:50:00|29.05|28.97|28.91|28.83|29.05|28.97|28.91|28.83|128
1647874500000|2022-03-21 14:55:00|28.93|28.85|28.76|28.68|28.93|28.85|28.74|28.66|467
1647874800000|2022-03-21 15:00:00|28.74|28.66|28.74|28.66|28.78|28.7|28.65|28.57|649
1647875100000|2022-03-21 15:05:00|28.77|28.69|28.88|28.8|28.88|28.8|28.74|28.66|147
1647875400000|2022-03-21 15:10:00|28.86|28.78|28.83|28.75|28.93|28.85|28.8|28.72|148
1647875700000|2022-03-21 15:15:00|28.85|28.77|28.81|28.73|28.88|28.8|28.7|28.62|489
1647876000000|2022-03-21 15:20:00|28.83|28.75|28.71|28.63|28.88|28.8|28.69|28.61|172
1647876300000|2022-03-21 15:25:00|28.69|28.61|28.69|28.61|28.73|28.65|28.64|28.56|239
1647876600000|2022-03-21 15:30:00|28.71|28.63|28.73|28.65|28.76|28.68|28.68|28.6|70
1647876900000|2022-03-21 15:35:00|28.72|28.64|28.67|28.59|28.78|28.7|28.64|28.56|254
1647877200000|2022-03-21 15:40:00|28.66|28.58|28.74|28.66|28.76|28.68|28.64|28.56|152
1647877500000|2022-03-21 15:45:00|28.76|28.68|28.75|28.67|28.78|28.7|28.69|28.61|237
1647877800000|2022-03-21 15:50:00|28.73|28.65|28.73|28.65|28.87|28.79|28.68|28.6|22
1647878100000|2022-03-21 15:55:00|28.75|28.67|28.71|28.63|28.78|28.7|28.66|28.58|157
1647878400000|2022-03-21 16:00:00|28.73|28.65|28.79|28.71|28.83|28.75|28.71|28.63|164
1647878700000|2022-03-21 16:05:00|28.81|28.73|28.77|28.69|28.86|28.78|28.74|28.66|293
1647879000000|2022-03-21 16:10:00|28.79|28.71|28.74|28.66|28.8|28.72|28.7|28.62|115
1647879300000|2022-03-21 16:15:00|28.72|28.64|28.7|28.62|28.79|28.71|28.7|28.62|280
1647879600000|2022-03-21 16:20:00|28.65|28.57|28.65|28.57|28.65|28.57|28.61|28.53|509
1647879900000|2022-03-21 16:25:00|28.61|28.53|28.6|28.52|28.62|28.54|28.56|28.48|934
1647880200000|2022-03-21 16:30:00|28.63|28.55|28.83|28.75|28.97|28.89|28.63|28.55|317
1647880500000|2022-03-21 16:35:00|28.85|28.77|28.92|28.84|29.06|28.98|28.83|28.75|102
1647880800000|2022-03-21 16:40:00|28.94|28.86|28.82|28.74|28.94|28.86|28.82|28.74|39
1647881100000|2022-03-21 16:45:00|28.87|28.79|28.8|28.72|28.91|28.83|28.77|28.69|36
1647881400000|2022-03-21 16:50:00|28.82|28.74|29.11|29.03|29.23|29.07|28.8|28.72|134
1647881700000|2022-03-21 16:55:00|29.15|29.07|29.2|29.12|29.25|29.17|29.01|28.93|72
1647882000000|2022-03-21 17:00:00|29.24|29.16|29.34|29.26|29.35|29.27|29.2|29.12|127
1647882300000|2022-03-21 17:05:00|29.32|29.24|29.2|29.12|29.32|29.24|29.17|29.09|89
1647882600000|2022-03-21 17:10:00|29.18|29.1|29.37|29.29|29.44|29.36|29.18|29.1|40
1647882900000|2022-03-21 17:15:00|29.38|29.3|29.62|29.54|29.62|29.54|29.38|29.3|70
1647883200000|2022-03-21 17:20:00|29.58|29.5|29.42|29.34|29.66|29.58|29.4|29.32|35
1647883500000|2022-03-21 17:25:00|29.44|29.36|29.35|29.27|29.44|29.36|29.24|29.16|15
1647883800000|2022-03-21 17:30:00|29.34|29.26|29.16|29.08|29.35|29.27|29.14|29.06|14
1647884100000|2022-03-21 17:35:00|29.18|29.1|29.13|29.05|29.24|29.16|29.06|28.98|6
1647884400000|2022-03-21 17:40:00|29.15|29.07|29.44|29.36|29.45|29.37|29.15|29.07|214
1647884700000|2022-03-21 17:45:00|29.45|29.37|29.4|29.32|29.55|29.47|29.34|29.26|96
1647885000000|2022-03-21 17:50:00|29.38|29.3|29.37|29.29|29.48|29.4|29.3|29.22|4
1647885300000|2022-03-21 17:55:00|29.38|29.3|29.35|29.27|29.49|29.41|29.35|29.27|0
1647885600000|2022-03-21 18:00:00|29.37|29.29|29.43|29.35|29.48|29.39|29.3|29.22|1
1647885900000|2022-03-21 18:05:00|29.42|29.34|29.32|29.24|29.5|29.42|29.25|29.17|17
1647886200000|2022-03-21 18:10:00|29.34|29.26|29.45|29.37|29.47|29.39|29.32|29.24|16
1647886500000|2022-03-21 18:15:00|29.41|29.33|29.29|29.21|29.41|29.33|29.29|29.21|0
1647886800000|2022-03-21 18:20:00|29.28|29.2|29.08|29|29.31|29.23|29.01|28.83|2
1647887100000|2022-03-21 18:25:00|29.07|28.99|29.01|28.93|29.14|29.06|29.01|28.93|3
1647887400000|2022-03-21 18:30:00|29.04|28.96|29.03|28.95|29.18|29.06|29.03|28.93|0
1647887700000|2022-03-21 18:35:00|28.98|28.9|28.99|28.91|29.06|28.98|28.94|28.86|10
1647888000000|2022-03-21 18:40:00|29.01|28.93|28.8|28.72|29.04|28.96|28.8|28.72|37
1647888300000|2022-03-21 18:45:00|28.82|28.74|28.95|28.87|28.97|28.89|28.73|28.65|22
1647888600000|2022-03-21 18:50:00|28.91|28.83|28.95|28.87|28.97|28.89|28.83|28.75|0
1647888900000|2022-03-21 18:55:00|28.93|28.85|29.19|29.11|29.32|29.16|28.93|28.85|7
1647889200000|2022-03-21 19:00:00|29.24|29.16|29.24|29.16|29.36|29.21|29.24|29.06|14
1647889500000|2022-03-21 19:05:00|29.31|29.06|29.3|29.05|29.31|29.16|29.19|29.05|3
1647889800000|2022-03-21 19:10:00|29.19|29.11|29.21|28.96|29.25|29.11|29.12|28.96|2
1647890100000|2022-03-21 19:15:00|29.1|29.02|29.17|29.09|29.19|29.09|29.04|28.89|3
1647890400000|2022-03-21 19:20:00|29.24|28.99|29.13|29.05|29.24|29.09|29.13|28.99|0
1647890700000|2022-03-21 19:25:00|29.11|29.03|29.11|29.03|29.2|29.07|29.09|28.95|2
1647891000000|2022-03-21 19:30:00|29.09|29.01|29.13|29.05|29.16|29.08|29.08|29|0
1647891300000|2022-03-21 19:35:00|29.15|29.07|29.21|29.13|29.29|29.14|29.15|29.04|0
1647891600000|2022-03-21 19:40:00|29.26|29.18|29.17|29.09|29.26|29.18|29.13|28.95|11
1647891900000|2022-03-21 19:45:00|29.28|29.03|29.35|29.1|29.35|29.13|29.15|29.03|8
1647892200000|2022-03-21 19:50:00|29.25|29.17|29.05|28.97|29.26|29.17|29.04|28.96|2
1647892500000|2022-03-21 19:55:00|29.04|28.96|28.9|28.65|29.05|28.96|28.79|28.63|13
1647892800000|2022-03-21 20:00:00|28.95|28.64|28.91|28.61|28.96|28.7|28.74|28.54|3
1647893100000|2022-03-21 20:05:00|28.9|28.6|28.93|28.63|28.93|28.63|28.89|28.59|0
1647893400000|2022-03-21 20:10:00|28.9|28.6|28.9|28.6|28.93|28.63|28.85|28.6|0
1647894900000|2022-03-21 20:35:00|28.86|28.61|28.85|28.55|28.86|28.61|28.85|28.55|10
1647895500000|2022-03-21 20:45:00|28.82|28.52|28.87|28.57|28.88|28.58|28.82|28.52|0
1647895800000|2022-03-21 20:50:00|28.86|28.56|28.86|28.56|28.86|28.57|28.65|28.51|1
1647896100000|2022-03-21 20:55:00|28.88|28.58|28.88|28.58|28.9|28.6|28.88|28.58|1
1647908100000|2022-03-22 00:15:00|29.21|28.91|29.29|28.99|29.31|29.01|29.17|28.87|0
1647908400000|2022-03-22 00:20:00|29.31|29.01|29.27|28.97|29.31|29.01|29.27|28.97|0
1647908700000|2022-03-22 00:25:00|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909000000|2022-03-22 00:30:00|29.29|28.99|29.27|28.97|29.29|28.99|29.27|28.97|0
1647909300000|2022-03-22 00:35:00|29.29|28.99|29.31|29.01|29.31|29.01|29.27|28.97|0
1647909600000|2022-03-22 00:40:00|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1647909900000|2022-03-22 00:45:00|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1647910200000|2022-03-22 00:50:00|29.29|28.99|28.63|28.38|29.31|29.01|28.44|28.32|136
1647910500000|2022-03-22 00:55:00|28.64|28.39|28.68|28.43|28.71|28.49|28.57|28.39|1
1647910800000|2022-03-22 01:00:00|28.7|28.45|28.81|28.51|28.87|28.68|28.7|28.44|0
1647911100000|2022-03-22 01:05:00|28.78|28.48|28.75|28.45|28.8|28.5|28.68|28.38|0
1647911400000|2022-03-22 01:10:00|28.69|28.39|28.68|28.38|28.69|28.39|28.66|28.36|0
1647912000000|2022-03-22 01:20:00|28.65|28.35|28.86|28.56|29.09|28.79|28.63|28.33|18
1647912300000|2022-03-22 01:25:00|28.84|28.54|28.86|28.56|29.09|28.79|28.78|28.48|0
1647912600000|2022-03-22 01:30:00|28.88|28.58|28.86|28.56|29.08|28.78|28.78|28.48|0
1647913200000|2022-03-22 01:40:00|28.88|28.58|28.99|28.69|29.11|28.81|28.88|28.58|0
1647913500000|2022-03-22 01:45:00|29.02|28.72|28.95|28.65|29.13|28.83|28.95|28.65|0
1647913800000|2022-03-22 01:50:00|28.93|28.63|28.97|28.67|29.13|28.83|28.93|28.63|0
1647914100000|2022-03-22 01:55:00|28.96|28.66|28.94|28.64|29.14|28.84|28.94|28.64|0
1647914400000|2022-03-22 02:00:00|29.07|28.82|29.04|28.74|29.24|28.94|28.96|28.66|40
1647914700000|2022-03-22 02:05:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915000000|2022-03-22 02:10:00|28.98|28.68|29|28.7|29.06|28.76|28.98|28.68|0
1647915300000|2022-03-22 02:15:00|28.98|28.68|29.04|28.74|29.1|28.8|28.98|28.68|0
1647915600000|2022-03-22 02:20:00|29.06|28.76|29.04|28.74|29.1|28.8|29.04|28.74|0
1647915900000|2022-03-22 02:25:00|29.06|28.76|29.01|28.71|29.1|28.8|29.01|28.71|0
1647916200000|2022-03-22 02:30:00|29.18|28.88|29.01|28.71|29.18|28.88|28.99|28.69|0
1647916500000|2022-03-22 02:35:00|29|28.7|28.94|28.64|29.11|28.81|28.94|28.64|0
1647916800000|2022-03-22 02:40:00|29.01|28.71|28.85|28.55|29.01|28.71|28.85|28.55|0
1647917100000|2022-03-22 02:45:00|28.91|28.61|28.94|28.64|29.01|28.71|28.91|28.61|0
1647917400000|2022-03-22 02:50:00|28.97|28.67|28.83|28.53|29.01|28.71|28.8|28.5|0
1647917700000|2022-03-22 02:55:00|28.85|28.55|28.94|28.64|29.01|28.71|28.78|28.48|0
1647918000000|2022-03-22 03:00:00|28.96|28.66|28.94|28.64|29.01|28.71|28.85|28.55|0
1647918300000|2022-03-22 03:05:00|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918600000|2022-03-22 03:10:00|28.97|28.67|28.94|28.64|29.01|28.71|28.94|28.64|0
1647918900000|2022-03-22 03:15:00|28.97|28.67|28.94|28.64|29.03|28.73|28.94|28.64|0
1647919200000|2022-03-22 03:20:00|28.96|28.66|28.87|28.57|29.03|28.73|28.87|28.57|0
1647919500000|2022-03-22 03:25:00|28.98|28.68|28.82|28.52|29.01|28.71|28.82|28.52|0
1647919800000|2022-03-22 03:30:00|28.8|28.5|28.78|28.48|28.97|28.67|28.78|28.48|0
1647920100000|2022-03-22 03:35:00|28.93|28.63|28.82|28.52|28.97|28.67|28.82|28.52|0
1647920400000|2022-03-22 03:40:00|28.84|28.54|28.87|28.57|29.01|28.71|28.84|28.54|0
1647920700000|2022-03-22 03:45:00|28.85|28.55|28.87|28.57|29.01|28.71|28.85|28.55|0
1647921000000|2022-03-22 03:50:00|28.88|28.58|28.85|28.55|29.01|28.71|28.78|28.48|0
1647921300000|2022-03-22 03:55:00|28.89|28.59|28.94|28.64|29.03|28.73|28.89|28.59|0
1647921600000|2022-03-22 04:00:00|28.97|28.67|28.87|28.57|29.03|28.73|28.85|28.55|0
1647921900000|2022-03-22 04:05:00|28.89|28.59|28.85|28.55|28.89|28.59|28.85|28.55|0
1647922200000|2022-03-22 04:10:00|29.01|28.71|28.8|28.5|29.01|28.71|28.8|28.5|0
1647922500000|2022-03-22 04:15:00|28.97|28.67|28.82|28.52|28.97|28.67|28.8|28.5|0
1647922800000|2022-03-22 04:20:00|28.8|28.5|28.94|28.64|29.01|28.71|28.8|28.5|0
1647923100000|2022-03-22 04:25:00|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1647923400000|2022-03-22 04:30:00|28.96|28.66|28.88|28.58|29.01|28.71|28.8|28.5|0
1647923700000|2022-03-22 04:35:00|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924000000|2022-03-22 04:40:00|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924300000|2022-03-22 04:45:00|28.9|28.6|28.88|28.58|29.02|28.72|28.88|28.58|0
1647924600000|2022-03-22 04:50:00|28.9|28.6|28.92|28.62|29.02|28.72|28.86|28.56|0
1647924900000|2022-03-22 04:55:00|28.88|28.58|28.83|28.53|29|28.7|28.83|28.53|0
1647925200000|2022-03-22 05:00:00|28.84|28.54|28.85|28.55|29|28.7|28.83|28.53|0
1647925500000|2022-03-22 05:05:00|29|28.7|28.87|28.57|29.01|28.71|28.85|28.55|0
1647925800000|2022-03-22 05:10:00|28.88|28.58|28.91|28.61|28.91|28.61|28.87|28.57|0
1647926100000|2022-03-22 05:15:00|28.94|28.64|28.87|28.57|29.03|28.73|28.85|28.55|0
1647926400000|2022-03-22 05:20:00|28.89|28.59|28.86|28.56|29.01|28.71|28.86|28.56|0
1647926700000|2022-03-22 05:25:00|28.85|28.55|28.88|28.58|29.01|28.71|28.84|28.54|0
1647927000000|2022-03-22 05:30:00|28.87|28.57|28.87|28.57|29.01|28.71|28.85|28.55|0
1647927300000|2022-03-22 05:35:00|28.89|28.59|28.82|28.52|29.01|28.71|28.82|28.52|0
1647927600000|2022-03-22 05:40:00|28.85|28.55|28.85|28.55|29.01|28.71|28.82|28.52|0
1647927900000|2022-03-22 05:45:00|28.87|28.57|28.85|28.55|29|28.7|28.82|28.52|0
1647928200000|2022-03-22 05:50:00|28.87|28.57|28.83|28.53|28.99|28.69|28.82|28.52|0
1647928500000|2022-03-22 05:55:00|28.82|28.52|28.82|28.52|28.99|28.69|28.82|28.52|0
1647928800000|2022-03-22 06:00:00|28.99|28.69|28.85|28.55|29.01|28.71|28.82|28.52|0
1647929100000|2022-03-22 06:05:00|28.87|28.57|28.83|28.53|28.99|28.69|28.82|28.52|0
1647929400000|2022-03-22 06:10:00|28.82|28.52|28.82|28.52|28.99|28.69|28.82|28.52|0
1647929700000|2022-03-22 06:15:00|28.88|28.58|28.65|28.4|28.99|28.69|28.64|28.39|0
1647930000000|2022-03-22 06:20:00|28.69|28.44|28.77|28.47|28.77|28.47|28.69|28.44|1
1647930300000|2022-03-22 06:25:00|28.85|28.55|28.8|28.5|29.14|28.84|28.77|28.47|1
1647930600000|2022-03-22 06:30:00|28.91|28.61|28.95|28.65|29.1|28.8|28.87|28.57|0
1647930900000|2022-03-22 06:35:00|28.97|28.67|28.85|28.55|29.1|28.8|28.85|28.55|0
1647931200000|2022-03-22 06:40:00|28.87|28.57|28.87|28.57|29.07|28.77|28.83|28.53|0
1647931500000|2022-03-22 06:45:00|28.89|28.59|28.91|28.61|29.1|28.8|28.87|28.57|0
1647931800000|2022-03-22 06:50:00|28.81|28.56|28.79|28.54|28.84|28.56|28.77|28.47|0
1647932100000|2022-03-22 06:55:00|28.77|28.47|28.79|28.54|28.79|28.54|28.72|28.47|0
1647932400000|2022-03-22 07:00:00|28.74|28.66|28.77|28.69|28.88|28.71|28.74|28.47|49
1647932700000|2022-03-22 07:05:00|28.83|28.58|28.83|28.58|28.83|28.69|28.77|28.58|0
1647933300000|2022-03-22 07:15:00|28.81|28.56|28.78|28.53|28.81|28.6|28.65|28.53|3
1647933600000|2022-03-22 07:20:00|28.8|28.55|28.67|28.59|28.81|28.6|28.67|28.53|0
1647933900000|2022-03-22 07:25:00|28.7|28.62|28.67|28.59|28.83|28.62|28.63|28.48|12
1647934200000|2022-03-22 07:30:00|28.65|28.57|28.74|28.49|28.74|28.59|28.63|28.49|0
1647934500000|2022-03-22 07:35:00|28.67|28.59|28.67|28.59|28.7|28.62|28.67|28.59|5
1647934800000|2022-03-22 07:40:00|28.69|28.61|28.63|28.55|28.71|28.63|28.63|28.55|0
1647935100000|2022-03-22 07:45:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|1
1647935400000|2022-03-22 07:50:00|28.57|28.49|28.53|28.45|28.57|28.49|28.51|28.43|15
1647935700000|2022-03-22 07:55:00|28.59|28.51|28.59|28.51|28.61|28.53|28.54|28.46|2
1647936000000|2022-03-22 08:00:00|28.57|28.49|28.44|28.36|28.63|28.55|28.44|28.36|111
1647936300000|2022-03-22 08:05:00|28.46|28.38|28.37|28.29|28.57|28.49|28.35|28.27|74
1647936600000|2022-03-22 08:10:00|28.4|28.32|28.3|28.22|28.43|28.35|28.27|28.19|109
1647936900000|2022-03-22 08:15:00|28.29|28.21|28.25|28.17|28.47|28.39|28.23|28.15|254
1647937200000|2022-03-22 08:20:00|28.23|28.15|28.13|28.05|28.3|28.22|28.11|28.03|119
1647937500000|2022-03-22 08:25:00|28.16|28.08|28.17|28.09|28.23|28.15|28.13|28.05|18
1647937800000|2022-03-22 08:30:00|28.16|28.08|28.13|28.05|28.17|28.09|28.03|27.95|168
1647938100000|2022-03-22 08:35:00|28.17|28.09|28.12|28.04|28.17|28.09|28.1|28.02|107
1647938400000|2022-03-22 08:40:00|28.11|28.03|28.12|28.04|28.17|28.09|28.11|28.03|51
1647938700000|2022-03-22 08:45:00|28.11|28.03|28.18|28.1|28.18|28.1|28.11|28.03|10
1647939000000|2022-03-22 08:50:00|28.22|28.14|28.25|28.17|28.31|28.23|28.2|28.12|141
1647939300000|2022-03-22 08:55:00|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|2
1647939600000|2022-03-22 09:00:00|28.25|28.17|28.09|28.01|28.25|28.17|28.09|28.01|58
1647939900000|2022-03-22 09:05:00|28.11|28.03|28.04|27.96|28.17|28.09|28.03|27.95|171
1647940200000|2022-03-22 09:10:00|28.06|27.98|28.03|27.95|28.12|28.04|28.01|27.93|156
1647940500000|2022-03-22 09:15:00|28.01|27.93|28.04|27.96|28.06|27.98|28.01|27.93|51
1647940800000|2022-03-22 09:20:00|28.06|27.98|28.09|28.01|28.09|28.01|28.04|27.96|5
1647941100000|2022-03-22 09:25:00|28.11|28.03|28.2|28.12|28.2|28.12|28.11|28.03|11
1647941400000|2022-03-22 09:30:00|28.23|28.15|28.09|28.01|28.23|28.15|28|27.92|174
1647941700000|2022-03-22 09:35:00|28.07|27.99|28.14|28.06|28.18|28.1|28.07|27.99|5
1647942000000|2022-03-22 09:40:00|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|4
1647942300000|2022-03-22 09:45:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|3
1647942600000|2022-03-22 09:50:00|28.07|27.99|28.09|28.01|28.09|28.01|28.04|27.96|163
1647942900000|2022-03-22 09:55:00|28.07|27.99|28.09|28.01|28.14|28.06|28.04|27.96|13
1647943200000|2022-03-22 10:00:00|28.11|28.03|28.14|28.06|28.19|28.11|28.11|28.03|4
1647943500000|2022-03-22 10:05:00|28.16|28.08|28.18|28.1|28.19|28.11|28.14|28.06|4
1647943800000|2022-03-22 10:10:00|28.21|28.13|28.16|28.08|28.21|28.13|28.14|28.06|22
1647944100000|2022-03-22 10:15:00|28.14|28.06|28.16|28.08|28.23|28.15|28.14|28.06|12
1647944400000|2022-03-22 10:20:00|28.18|28.1|28.14|28.06|28.18|28.1|28.11|28.03|53
1647944700000|2022-03-22 10:25:00|28.16|28.08|28.07|27.99|28.16|28.08|28.07|27.99|28
1647945000000|2022-03-22 10:30:00|28.09|28.01|28.04|27.96|28.09|28.01|27.99|27.91|47
1647945300000|2022-03-22 10:35:00|28.02|27.94|28.04|27.96|28.08|28|28.01|27.93|59
1647945600000|2022-03-22 10:40:00|28.06|27.98|28.06|27.98|28.08|28|28.04|27.96|57
1647945900000|2022-03-22 10:45:00|28.08|28|28.11|28.03|28.11|28.03|28.04|27.96|26
1647946200000|2022-03-22 10:50:00|28.1|28.02|28.11|28.03|28.13|28.05|28.08|28|1
1647946500000|2022-03-22 10:55:00|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1647946800000|2022-03-22 11:00:00|28.09|28.01|28.11|28.03|28.13|28.05|28.08|28|8
1647947100000|2022-03-22 11:05:00|28.09|28.01|28.13|28.05|28.14|28.06|28.09|28.01|12
1647947400000|2022-03-22 11:10:00|28.09|28.01|28.13|28.05|28.14|28.06|28.09|28.01|56
1647947700000|2022-03-22 11:15:00|28.11|28.03|28.22|28.14|28.27|28.19|28.09|28.01|55
1647948000000|2022-03-22 11:20:00|28.23|28.15|28.27|28.19|28.27|28.19|28.22|28.14|100
1647948300000|2022-03-22 11:25:00|28.24|28.16|28.15|28.07|28.24|28.16|28.13|28.05|79
1647948600000|2022-03-22 11:30:00|28.17|28.09|28.19|28.11|28.19|28.11|28.08|28|59
1647948900000|2022-03-22 11:35:00|28.17|28.09|28.26|28.18|28.26|28.18|28.17|28.09|11
1647949200000|2022-03-22 11:40:00|28.22|28.14|28.26|28.18|28.26|28.18|28.19|28.11|70
1647949500000|2022-03-22 11:45:00|28.24|28.16|28.27|28.19|28.31|28.23|28.24|28.16|21
1647949800000|2022-03-22 11:50:00|28.29|28.21|28.27|28.19|28.31|28.23|28.27|28.19|47
1647950100000|2022-03-22 11:55:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|8
1647950400000|2022-03-22 12:00:00|28.31|28.23|28.36|28.28|28.36|28.28|28.27|28.19|58
1647950700000|2022-03-22 12:05:00|28.34|28.26|28.37|28.29|28.41|28.33|28.32|28.24|75
1647951000000|2022-03-22 12:10:00|28.39|28.31|28.41|28.33|28.41|28.33|28.34|28.26|20
1647951300000|2022-03-22 12:15:00|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|112
1647951600000|2022-03-22 12:20:00|28.39|28.31|28.41|28.33|28.41|28.33|28.36|28.28|28
1647951900000|2022-03-22 12:25:00|28.39|28.31|28.36|28.28|28.46|28.38|28.32|28.24|117
1647952200000|2022-03-22 12:30:00|28.37|28.29|28.31|28.23|28.41|28.33|28.31|28.23|110
1647952500000|2022-03-22 12:35:00|28.33|28.25|28.31|28.23|28.4|28.32|28.31|28.23|79
1647952800000|2022-03-22 12:40:00|28.29|28.21|28.29|28.21|28.31|28.23|28.27|28.19|29
1647953100000|2022-03-22 12:45:00|28.27|28.19|28.26|28.18|28.31|28.23|28.26|28.18|178
1647953400000|2022-03-22 12:50:00|28.3|28.22|28.28|28.2|28.31|28.23|28.28|28.2|50
1647953700000|2022-03-22 12:55:00|28.29|28.21|28.24|28.16|28.29|28.21|28.22|28.14|68
1647954000000|2022-03-22 13:00:00|28.22|28.14|28.21|28.13|28.24|28.16|28.17|28.09|53
1647954300000|2022-03-22 13:05:00|28.22|28.14|28.26|28.18|28.27|28.19|28.19|28.11|57
1647954600000|2022-03-22 13:10:00|28.27|28.19|28.24|28.16|28.27|28.19|28.22|28.14|52
1647954900000|2022-03-22 13:15:00|28.26|28.18|28.22|28.14|28.28|28.2|28.22|28.14|118
1647955200000|2022-03-22 13:20:00|28.23|28.15|28.2|28.12|28.23|28.15|28.18|28.1|14
1647955500000|2022-03-22 13:25:00|28.18|28.1|28.18|28.1|28.22|28.14|28.18|28.1|7
1647955800000|2022-03-22 13:30:00|28.17|28.09|28.11|28.03|28.18|28.1|28.08|28|342
1647956100000|2022-03-22 13:35:00|28.13|28.05|28.05|27.97|28.13|28.05|27.99|27.91|249
1647956400000|2022-03-22 13:40:00|28.04|27.96|28.04|27.96|28.13|28.05|28.01|27.93|1033
1647956700000|2022-03-22 13:45:00|28.06|27.98|28.16|28.08|28.19|28.11|28.04|27.96|183
1647957000000|2022-03-22 13:50:00|28.14|28.06|28.13|28.05|28.22|28.14|28.13|28.05|181
1647957300000|2022-03-22 13:55:00|28.15|28.07|28.17|28.09|28.18|28.1|28.13|28.05|31
1647957600000|2022-03-22 14:00:00|28.14|28.06|28.12|28.04|28.17|28.09|28.09|28.01|82
1647957900000|2022-03-22 14:05:00|28.14|28.06|28.12|28.04|28.17|28.09|28.12|28.04|142
1647958200000|2022-03-22 14:10:00|28.14|28.06|28.1|28.02|28.14|28.06|28.07|27.99|129
1647958500000|2022-03-22 14:15:00|28.08|28|28.12|28.04|28.17|28.09|28.08|28|169
1647958800000|2022-03-22 14:20:00|28.1|28.02|28.16|28.08|28.21|28.13|28.08|28|183
1647959100000|2022-03-22 14:25:00|28.17|28.09|28.11|28.03|28.17|28.09|28.11|28.03|4
1647959400000|2022-03-22 14:30:00|28.07|27.99|28.04|27.96|28.11|28.03|28.02|27.94|180
1647959700000|2022-03-22 14:35:00|28.07|27.99|28.11|28.03|28.12|28.04|28.02|27.94|64
1647960000000|2022-03-22 14:40:00|28.12|28.04|28.29|28.21|28.29|28.21|28.12|28.04|59
1647960300000|2022-03-22 14:45:00|28.3|28.22|28.21|28.13|28.32|28.24|28.21|28.13|12
1647960600000|2022-03-22 14:50:00|28.22|28.14|28.16|28.08|28.27|28.19|28.16|28.08|345
1647960900000|2022-03-22 14:55:00|28.14|28.06|28.17|28.09|28.21|28.13|28.14|28.06|137
1647961200000|2022-03-22 15:00:00|28.16|28.08|28.27|28.19|28.38|28.3|28.16|28.08|44
1647961500000|2022-03-22 15:05:00|28.29|28.21|28.3|28.22|28.32|28.24|28.27|28.19|99
1647961800000|2022-03-22 15:10:00|28.31|28.23|28.31|28.23|28.32|28.24|28.24|28.16|61
1647962100000|2022-03-22 15:15:00|28.29|28.21|28.22|28.14|28.31|28.23|28.22|28.14|99
1647962400000|2022-03-22 15:20:00|28.24|28.16|28.27|28.19|28.27|28.19|28.22|28.14|92
1647962700000|2022-03-22 15:25:00|28.25|28.17|28.27|28.19|28.32|28.24|28.25|28.17|207
1647963000000|2022-03-22 15:30:00|28.29|28.21|28.39|28.31|28.41|28.33|28.27|28.19|201
1647963300000|2022-03-22 15:35:00|28.41|28.33|28.37|28.29|28.42|28.34|28.34|28.26|177
1647963600000|2022-03-22 15:40:00|28.35|28.27|28.41|28.33|28.41|28.33|28.34|28.26|116
1647963900000|2022-03-22 15:45:00|28.44|28.36|28.36|28.28|28.44|28.36|28.36|28.28|88
1647964200000|2022-03-22 15:50:00|28.37|28.29|28.37|28.29|28.41|28.33|28.36|28.28|36
1647964500000|2022-03-22 15:55:00|28.39|28.31|28.37|28.29|28.4|28.32|28.34|28.26|72
1647964800000|2022-03-22 16:00:00|28.36|28.28|28.37|28.29|28.39|28.31|28.34|28.26|115
1647965100000|2022-03-22 16:05:00|28.36|28.28|28.31|28.23|28.36|28.28|28.26|28.18|75
1647965400000|2022-03-22 16:10:00|28.29|28.21|28.34|28.26|28.34|28.26|28.26|28.18|126
1647965700000|2022-03-22 16:15:00|28.35|28.27|28.38|28.3|28.39|28.31|28.34|28.26|262
1647966000000|2022-03-22 16:20:00|28.39|28.31|28.5|28.42|28.52|28.44|28.39|28.31|284
1647966300000|2022-03-22 16:25:00|28.52|28.44|28.54|28.46|28.62|28.54|28.48|28.4|438
1647966600000|2022-03-22 16:30:00|28.56|28.48|28.45|28.37|28.59|28.51|28.44|28.36|225
1647966900000|2022-03-22 16:35:00|28.44|28.36|28.41|28.33|28.45|28.37|28.37|28.29|124
1647967200000|2022-03-22 16:40:00|28.42|28.34|28.41|28.33|28.46|28.38|28.37|28.29|29
1647967500000|2022-03-22 16:45:00|28.42|28.34|28.39|28.31|28.44|28.36|28.38|28.3|20
1647967800000|2022-03-22 16:50:00|28.37|28.29|28.32|28.24|28.39|28.31|28.32|28.24|27
1647968100000|2022-03-22 16:55:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|34
1647968400000|2022-03-22 17:00:00|28.33|28.25|28.28|28.2|28.34|28.26|28.28|28.2|9
1647968700000|2022-03-22 17:05:00|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|15
1647969000000|2022-03-22 17:10:00|28.32|28.24|28.26|28.18|28.33|28.25|28.24|28.16|11
1647969300000|2022-03-22 17:15:00|28.24|28.16|28.26|28.18|28.29|28.21|28.24|28.16|24
1647969600000|2022-03-22 17:20:00|28.28|28.2|28.29|28.21|28.33|28.25|28.26|28.18|15
1647969900000|2022-03-22 17:25:00|28.28|28.2|28.31|28.23|28.33|28.25|28.28|28.2|11
1647970200000|2022-03-22 17:30:00|28.29|28.21|28.18|28.1|28.29|28.21|28.16|28.08|184
1647970500000|2022-03-22 17:35:00|28.2|28.12|28.18|28.1|28.22|28.14|28.17|28.09|23
1647970800000|2022-03-22 17:40:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|25
1647971100000|2022-03-22 17:45:00|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|7
1647971400000|2022-03-22 17:50:00|28.24|28.16|28.2|28.12|28.24|28.16|28.2|28.12|0
1647971700000|2022-03-22 17:55:00|||||||||1
1647972000000|2022-03-22 18:00:00|28.15|28.07|28.32|28.24|28.37|28.29|28.15|28.07|223
1647972300000|2022-03-22 18:05:00|28.33|28.25|28.37|28.29|28.42|28.34|28.33|28.25|148
1647972600000|2022-03-22 18:10:00|28.33|28.25|28.35|28.27|28.37|28.29|28.28|28.2|80
1647972900000|2022-03-22 18:15:00|28.37|28.29|28.37|28.29|28.37|28.29|28.32|28.24|93
1647973200000|2022-03-22 18:20:00|28.33|28.25|28.43|28.35|28.43|28.35|28.33|28.25|132
1647973500000|2022-03-22 18:25:00|28.42|28.34|28.48|28.4|28.49|28.41|28.42|28.34|49
1647973800000|2022-03-22 18:30:00|28.51|28.43|28.48|28.4|28.58|28.5|28.47|28.39|95
1647974100000|2022-03-22 18:35:00|28.49|28.41|28.49|28.41|28.53|28.45|28.48|28.4|151
1647974400000|2022-03-22 18:40:00|28.51|28.43|28.52|28.44|28.57|28.49|28.49|28.41|157
1647974700000|2022-03-22 18:45:00|28.53|28.45|28.59|28.51|28.59|28.51|28.53|28.45|39
1647975000000|2022-03-22 18:50:00|28.57|28.49|28.57|28.49|28.59|28.51|28.52|28.44|77
1647975300000|2022-03-22 18:55:00|28.52|28.44|28.57|28.49|28.58|28.5|28.52|28.44|174
1647975600000|2022-03-22 19:00:00|28.58|28.5|28.5|28.42|28.58|28.5|28.49|28.41|6
1647975900000|2022-03-22 19:05:00|28.51|28.43|28.42|28.34|28.51|28.43|28.42|28.34|11
1647976200000|2022-03-22 19:10:00|28.4|28.32|28.42|28.34|28.47|28.39|28.4|28.32|4
1647976500000|2022-03-22 19:15:00|28.4|28.32|28.47|28.39|28.47|28.39|28.38|28.3|16
1647976800000|2022-03-22 19:20:00|28.49|28.41|28.55|28.47|28.6|28.52|28.49|28.41|0
1647977100000|2022-03-22 19:25:00|28.57|28.49|28.6|28.52|28.6|28.52|28.54|28.46|23
1647977400000|2022-03-22 19:30:00|28.63|28.55|28.6|28.52|28.65|28.57|28.56|28.48|7
1647977700000|2022-03-22 19:35:00|28.58|28.5|28.55|28.47|28.58|28.5|28.5|28.42|3
1647978000000|2022-03-22 19:40:00|28.56|28.48|28.45|28.37|28.56|28.48|28.45|28.37|2
1647978300000|2022-03-22 19:45:00|28.42|28.34|28.37|28.29|28.44|28.36|28.35|28.27|7
1647978600000|2022-03-22 19:50:00|28.33|28.25|28.35|28.27|28.46|28.38|28.32|28.24|7
1647978900000|2022-03-22 19:55:00|28.33|28.25|28.58|28.28|28.59|28.37|28.33|28.15|21
1647979200000|2022-03-22 20:00:00|28.59|28.29|28.5|28.25|28.59|28.29|28.5|28.25|0
1647979500000|2022-03-22 20:05:00|28.51|28.26|28.52|28.27|28.54|28.29|28.5|28.25|0
1647979800000|2022-03-22 20:10:00|28.5|28.25|28.48|28.23|28.53|28.27|28.48|28.23|0
1647981300000|2022-03-22 20:35:00|28.45|28.37|28.48|28.23|28.48|28.37|28.45|28.23|1
1647981600000|2022-03-22 20:40:00|28.53||28.48||28.53||28.48||0
1647981900000|2022-03-22 20:45:00|28.53|28.28|28.48|28.23|28.53|28.36|28.41|28.22|7
1647982200000|2022-03-22 20:50:00|28.53|28.22|28.53|28.23|28.53|28.23|28.48|28.22|0
1647982500000|2022-03-22 20:55:00|28.49|28.19|28.57|28.27|28.57|28.27|28.47|28.17|7
1647982800000|2022-03-22 21:00:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1647994500000|2022-03-23 00:15:00|28.44|28.14|28.44|28.14|28.46|28.16|28.39|28.09|0
1647994800000|2022-03-23 00:20:00|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|0
1647995100000|2022-03-23 00:25:00|28.46|28.16|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995400000|2022-03-23 00:30:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647995700000|2022-03-23 00:35:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996000000|2022-03-23 00:40:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996300000|2022-03-23 00:45:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647996600000|2022-03-23 00:50:00|28.44|28.14|28.44|28.14|28.46|28.16|28.44|28.14|0
1647996900000|2022-03-23 00:55:00|28.46|28.16|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997200000|2022-03-23 01:00:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997500000|2022-03-23 01:05:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647997800000|2022-03-23 01:10:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|0
1647998100000|2022-03-23 01:15:00|28.44|28.14|28.48|28.18|28.48|28.18|28.44|28.14|0
1647998400000|2022-03-23 01:20:00|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1647998700000|2022-03-23 01:25:00|28.54|28.24|28.54|28.24|28.54|28.24|28.52|28.22|0
1647999000000|2022-03-23 01:30:00|28.52|28.22|28.52|28.22|28.54|28.24|28.52|28.22|0
1647999600000|2022-03-23 01:40:00|28.54|28.24|28.49|28.19|28.54|28.24|28.49|28.19|0
1647999900000|2022-03-23 01:45:00|28.47|28.17|28.49|28.19|28.49|28.19|28.47|28.17|0
1648000200000|2022-03-23 01:50:00|28.45|28.15|28.47|28.17|28.47|28.17|28.41|28.12|0
1648000500000|2022-03-23 01:55:00|28.44|28.14|28.47|28.17|28.47|28.17|28.41|28.12|0
1648000800000|2022-03-23 02:00:00|28.44|28.14|28.47|28.17|28.47|28.17|28.41|28.12|0
1648001400000|2022-03-23 02:10:00|28.49|28.19|28.49|28.24|28.51|28.25|28.49|28.19|0
1648001700000|2022-03-23 02:15:00|28.5|28.25|28.47|28.17|28.5|28.25|28.47|28.17|0
1648002000000|2022-03-23 02:20:00|28.46|28.16|28.47|28.17|28.47|28.17|28.41|28.12|0
1648002300000|2022-03-23 02:25:00|28.46|28.16|28.47|28.17|28.47|28.17|28.42|28.12|0
1648002600000|2022-03-23 02:30:00|28.46|28.16|28.46|28.16|28.47|28.17|28.42|28.12|0
1648002900000|2022-03-23 02:35:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1648003200000|2022-03-23 02:40:00|28.47|28.17|28.46|28.16|28.47|28.17|28.46|28.16|0
1648003500000|2022-03-23 02:45:00|28.44|28.14|28.46|28.16|28.46|28.16|28.42|28.12|0
1648003800000|2022-03-23 02:50:00|28.44|28.14|28.42|28.12|28.46|28.16|28.42|28.12|0
1648005600000|2022-03-23 03:20:00|28.41|28.16|28.41|28.16|28.42|28.16|28.39|28.12|0
1648005900000|2022-03-23 03:25:00|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006200000|2022-03-23 03:30:00|28.42|28.12|28.41|28.16|28.42|28.16|28.41|28.12|0
1648006500000|2022-03-23 03:35:00|28.42|28.12|28.41|28.16|28.43|28.18|28.41|28.11|9
1648006800000|2022-03-23 03:40:00|28.42|28.12|28.41|28.16|28.42|28.16|28.39|28.12|0
1648007100000|2022-03-23 03:45:00|28.42|28.12|28.41|28.16|28.42|28.16|28.37|28.12|0
1648007400000|2022-03-23 03:50:00|28.37|28.12|28.41|28.16|28.42|28.16|28.37|28.12|0
1648007700000|2022-03-23 03:55:00|28.37|28.12|28.41|28.16|28.42|28.16|28.37|28.11|0
1648009200000|2022-03-23 04:20:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011300000|2022-03-23 04:55:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011600000|2022-03-23 05:00:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648011900000|2022-03-23 05:05:00|28.39|28.14|28.41|28.16|28.41|28.16|28.39|28.14|0
1648012200000|2022-03-23 05:10:00|28.39|28.14|28.39|28.14|28.41|28.16|28.39|28.14|0
1648012500000|2022-03-23 05:15:00|28.41|28.16|28.39|28.14|28.41|28.16|28.39|28.14|0
1648014900000|2022-03-23 05:55:00|28.29|28.21|28.39|28.14|28.39|28.21|28.28|28.14|0
1648015200000|2022-03-23 06:00:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648015500000|2022-03-23 06:05:00|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1648015800000|2022-03-23 06:10:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1648016100000|2022-03-23 06:15:00|28.41|28.16|28.42|28.17|28.42|28.17|28.41|28.16|0
1648016400000|2022-03-23 06:20:00|28.41|28.16|28.41|28.16|28.41|28.16|28.39|28.14|0
1648018200000|2022-03-23 06:50:00|28.43|28.18|28.44|28.19|28.44|28.3|28.38|28.18|0
1648018500000|2022-03-23 06:55:00|28.46|28.21|28.46|28.21|28.46|28.21|28.46|28.21|0
1648018800000|2022-03-23 07:00:00|28.35|28.27|28.26|28.18|28.37|28.27|28.25|28.11|11
1648019100000|2022-03-23 07:05:00|28.28|28.2|28.26|28.18|28.32|28.24|28.26|28.18|38
1648019400000|2022-03-23 07:10:00|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1648019700000|2022-03-23 07:15:00|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|4
1648020000000|2022-03-23 07:20:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1648020300000|2022-03-23 07:25:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1648020600000|2022-03-23 07:30:00|28.26|28.18|28.35|28.27|28.37|28.29|28.26|28.18|11
1648020900000|2022-03-23 07:35:00|28.36|28.28|28.33|28.25|28.41|28.33|28.33|28.25|10
1648021200000|2022-03-23 07:40:00|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|0
1648021500000|2022-03-23 07:45:00|28.37|28.29|28.35|28.27|28.4|28.32|28.33|28.25|0
1648021800000|2022-03-23 07:50:00|28.36|28.28|28.4|28.32|28.41|28.33|28.36|28.28|9
1648022100000|2022-03-23 07:55:00|28.41|28.33|28.41|28.33|28.43|28.35|28.38|28.3|1
1648022400000|2022-03-23 08:00:00|28.43|28.35|28.48|28.4|28.5|28.42|28.3|28.22|56
1648022700000|2022-03-23 08:05:00|28.5|28.42|28.38|28.3|28.57|28.49|28.31|28.23|112
1648023000000|2022-03-23 08:10:00|28.36|28.28|28.35|28.27|28.38|28.3|28.27|28.19|201
1648023300000|2022-03-23 08:15:00|28.33|28.25|28.43|28.35|28.53|28.45|28.24|28.16|317
1648023600000|2022-03-23 08:20:00|28.48|28.4|28.58|28.5|28.58|28.5|28.46|28.38|139
1648023900000|2022-03-23 08:25:00|28.6|28.52|28.58|28.5|28.63|28.55|28.56|28.48|61
1648024200000|2022-03-23 08:30:00|28.56|28.48|28.53|28.45|28.61|28.53|28.49|28.41|68
1648024500000|2022-03-23 08:35:00|28.54|28.46|28.51|28.43|28.56|28.48|28.49|28.41|24
1648024800000|2022-03-23 08:40:00|28.49|28.41|28.45|28.37|28.51|28.43|28.44|28.36|84
1648025100000|2022-03-23 08:45:00|28.46|28.38|28.4|28.32|28.49|28.41|28.39|28.31|19
1648025400000|2022-03-23 08:50:00|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|13
1648025700000|2022-03-23 08:55:00|28.44|28.36|28.48|28.4|28.53|28.45|28.4|28.32|86
1648026000000|2022-03-23 09:00:00|28.49|28.41|28.43|28.35|28.53|28.45|28.43|28.35|36
1648026300000|2022-03-23 09:05:00|28.44|28.36|28.51|28.43|28.51|28.43|28.44|28.36|13
1648026600000|2022-03-23 09:10:00|28.49|28.41|28.51|28.43|28.56|28.48|28.49|28.41|128
1648026900000|2022-03-23 09:15:00|28.53|28.45|28.53|28.45|28.58|28.5|28.51|28.43|148
1648027200000|2022-03-23 09:20:00|28.55|28.47|28.6|28.52|28.6|28.52|28.51|28.43|43
1648027500000|2022-03-23 09:25:00|28.62|28.54|28.67|28.59|28.68|28.6|28.6|28.52|102
1648027800000|2022-03-23 09:30:00|28.69|28.61|28.77|28.69|28.81|28.73|28.67|28.59|113
1648028100000|2022-03-23 09:35:00|28.78|28.7|28.9|28.82|28.94|28.86|28.78|28.7|168
1648028400000|2022-03-23 09:40:00|28.88|28.8|28.91|28.83|28.95|28.87|28.86|28.78|175
1648028700000|2022-03-23 09:45:00|28.89|28.81|28.91|28.83|29.04|28.96|28.89|28.81|200
1648029000000|2022-03-23 09:50:00|28.95|28.87|28.87|28.79|28.95|28.87|28.86|28.78|24
1648029300000|2022-03-23 09:55:00|28.91|28.83|28.91|28.83|28.91|28.83|28.84|28.76|49
1648029600000|2022-03-23 10:00:00|28.89|28.81|28.86|28.78|28.89|28.81|28.82|28.74|7
1648029900000|2022-03-23 10:05:00|28.84|28.76|28.91|28.83|28.91|28.83|28.84|28.76|25
1648030200000|2022-03-23 10:10:00|28.89|28.81|28.9|28.82|28.91|28.83|28.86|28.78|5
1648030500000|2022-03-23 10:15:00|28.91|28.83|28.91|28.83|28.95|28.87|28.86|28.78|10
1648030800000|2022-03-23 10:20:00|28.89|28.81|28.98|28.9|29|28.92|28.89|28.81|8
1648031100000|2022-03-23 10:25:00|29|28.92|29|28.92|29|28.92|28.96|28.88|62
1648031400000|2022-03-23 10:30:00|29.01|28.93|28.99|28.91|29.01|28.93|28.96|28.88|36
1648031700000|2022-03-23 10:35:00|28.96|28.88|29.01|28.93|29.01|28.93|28.94|28.86|11
1648032000000|2022-03-23 10:40:00|28.99|28.91|29.08|29|29.1|29.02|28.99|28.91|44
1648032300000|2022-03-23 10:45:00|29.1|29.02|29.02|28.94|29.13|29.05|29.02|28.94|60
1648032600000|2022-03-23 10:50:00|28.99|28.91|28.97|28.89|28.99|28.91|28.96|28.88|9
1648032900000|2022-03-23 10:55:00|28.96|28.88|28.96|28.88|29.02|28.94|28.92|28.84|74
1648033200000|2022-03-23 11:00:00|28.94|28.86|29.01|28.93|29.03|28.95|28.94|28.86|13
1648033500000|2022-03-23 11:05:00|29.05|28.97|29.15|29.07|29.15|29.07|29.01|28.93|65
1648033800000|2022-03-23 11:10:00|29.14|29.06|29.13|29.05|29.17|29.09|29.1|29.02|138
1648034100000|2022-03-23 11:15:00|29.17|29.09|29.18|29.1|29.18|29.1|29.13|29.05|165
1648034400000|2022-03-23 11:20:00|29.22|29.14|29.31|29.23|29.31|29.23|29.22|29.14|228
1648034700000|2022-03-23 11:25:00|29.27|29.19|29.31|29.23|29.34|29.26|29.27|29.19|284
1648035000000|2022-03-23 11:30:00|29.34|29.26|29.33|29.25|29.36|29.28|29.31|29.23|114
1648035300000|2022-03-23 11:35:00|29.34|29.26|29.31|29.23|29.36|29.28|29.26|29.18|59
1648035600000|2022-03-23 11:40:00|29.33|29.25|29.5|29.42|29.52|29.44|29.33|29.25|396
1648035900000|2022-03-23 11:45:00|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|72
1648036200000|2022-03-23 11:50:00|29.5|29.42|29.43|29.35|29.52|29.44|29.43|29.35|136
1648036500000|2022-03-23 11:55:00|29.45|29.37|29.38|29.3|29.45|29.37|29.38|29.3|81
1648036800000|2022-03-23 12:00:00|29.36|29.28|29.47|29.39|29.47|29.39|29.36|29.28|74
1648037100000|2022-03-23 12:05:00|29.45|29.37|29.47|29.39|29.52|29.44|29.42|29.34|58
1648037400000|2022-03-23 12:10:00|29.45|29.37|29.27|29.19|29.47|29.39|29.27|29.19|46
1648037700000|2022-03-23 12:15:00|29.29|29.21|29.33|29.25|29.33|29.25|29.27|29.19|58
1648038000000|2022-03-23 12:20:00|29.31|29.23|29.47|29.39|29.47|29.39|29.29|29.21|166
1648038300000|2022-03-23 12:25:00|29.49|29.41|29.64|29.56|29.64|29.56|29.49|29.41|248
1648038600000|2022-03-23 12:30:00|29.62|29.54|29.68|29.6|29.73|29.65|29.6|29.52|231
1648038900000|2022-03-23 12:35:00|29.69|29.61|29.61|29.53|29.69|29.61|29.59|29.51|134
1648039200000|2022-03-23 12:40:00|29.63|29.55|29.54|29.46|29.64|29.56|29.54|29.46|28
1648039500000|2022-03-23 12:45:00|29.58|29.5|29.58|29.5|29.63|29.55|29.54|29.46|14
1648039800000|2022-03-23 12:50:00|29.6|29.52|29.75|29.67|29.75|29.67|29.6|29.52|139
1648040100000|2022-03-23 12:55:00|29.79|29.71|29.74|29.66|29.8|29.72|29.72|29.64|89
1648040400000|2022-03-23 13:00:00|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|148
1648040700000|2022-03-23 13:05:00|29.77|29.69|29.88|29.8|29.88|29.8|29.74|29.66|341
1648041000000|2022-03-23 13:10:00|29.89|29.81|29.96|29.88|30|29.92|29.88|29.8|383
1648041300000|2022-03-23 13:15:00|29.92|29.84|29.92|29.84|29.97|29.89|29.87|29.79|499
1648041600000|2022-03-23 13:20:00|29.9|29.82|29.84|29.76|29.93|29.85|29.81|29.73|101
1648041900000|2022-03-23 13:25:00|29.86|29.78|29.94|29.86|29.97|29.89|29.8|29.72|185
1648042200000|2022-03-23 13:30:00|29.96|29.88|30.11|30.03|30.13|30.05|29.87|29.79|795
1648042500000|2022-03-23 13:35:00|30.13|30.05|30.06|29.98|30.16|30.08|29.92|29.84|341
1648042800000|2022-03-23 13:40:00|30.05|29.97|30.08|30|30.11|30.03|29.97|29.89|368
1648043100000|2022-03-23 13:45:00|30.1|30.02|30.25|30.17|30.28|30.2|30.08|30|265
1648043400000|2022-03-23 13:50:00|30.28|30.2|30.18|30.1|30.33|30.25|30.18|30.1|265
1648043700000|2022-03-23 13:55:00|30.23|30.15|30.22|30.14|30.23|30.15|30.03|29.95|530
1648044000000|2022-03-23 14:00:00|30.26|30.18|30.19|30.11|30.31|30.23|30.17|30.09|331
1648044300000|2022-03-23 14:05:00|30.21|30.13|29.93|29.85|30.21|30.13|29.88|29.8|231
1648044600000|2022-03-23 14:10:00|29.91|29.83|29.86|29.78|30|29.92|29.86|29.78|167
1648044900000|2022-03-23 14:15:00|29.84|29.76|29.81|29.73|29.86|29.78|29.75|29.67|213
1648045200000|2022-03-23 14:20:00|29.83|29.75|29.75|29.67|29.87|29.79|29.72|29.64|200
1648045500000|2022-03-23 14:25:00|29.77|29.69|29.87|29.79|29.92|29.84|29.75|29.67|64
1648045800000|2022-03-23 14:30:00|29.85|29.77|29.78|29.7|29.9|29.82|29.7|29.62|73
1648046100000|2022-03-23 14:35:00|29.8|29.72|29.88|29.8|29.88|29.8|29.78|29.7|88
1648046400000|2022-03-23 14:40:00|29.87|29.79|29.93|29.85|29.97|29.89|29.83|29.75|57
1648046700000|2022-03-23 14:45:00|29.95|29.87|30.01|29.93|30.09|30.01|29.95|29.87|540
1648047000000|2022-03-23 14:50:00|29.97|29.89|30.02|29.94|30.05|29.97|29.93|29.85|403
1648047300000|2022-03-23 14:55:00|30|29.92|29.96|29.88|30.02|29.94|29.95|29.87|56
1648047600000|2022-03-23 15:00:00|29.98|29.9|30.02|29.94|30.05|29.97|29.94|29.86|167
1648047900000|2022-03-23 15:05:00|30.04|29.96|30.08|30|30.1|30.02|29.98|29.9|216
1648048200000|2022-03-23 15:10:00|30.1|30.02|30.03|29.95|30.12|30.04|29.99|29.91|114
1648048500000|2022-03-23 15:15:00|30.07|29.99|30.08|30|30.15|30.07|29.98|29.9|512
1648048800000|2022-03-23 15:20:00|30.04|29.96|29.99|29.91|30.12|30.04|29.98|29.9|168
1648049100000|2022-03-23 15:25:00|29.98|29.9|29.86|29.78|29.99|29.91|29.86|29.78|189
1648049400000|2022-03-23 15:30:00|29.88|29.8|29.84|29.76|29.89|29.81|29.82|29.74|92
1648049700000|2022-03-23 15:35:00|29.82|29.74|29.8|29.72|29.86|29.78|29.77|29.69|63
1648050000000|2022-03-23 15:40:00|29.82|29.74|29.71|29.63|29.82|29.74|29.71|29.63|106
1648050300000|2022-03-23 15:45:00|29.72|29.64|29.72|29.64|29.76|29.68|29.69|29.61|219
1648050600000|2022-03-23 15:50:00|29.74|29.66|29.62|29.54|29.74|29.66|29.62|29.54|60
1648050900000|2022-03-23 15:55:00|29.6|29.52|29.72|29.64|29.77|29.69|29.57|29.49|127
1648051200000|2022-03-23 16:00:00|29.7|29.62|29.61|29.53|29.72|29.64|29.55|29.47|218
1648051500000|2022-03-23 16:05:00|29.6|29.52|29.78|29.7|29.78|29.7|29.6|29.52|181
1648051800000|2022-03-23 16:10:00|29.8|29.72|29.92|29.84|30.02|29.94|29.78|29.7|82
1648052100000|2022-03-23 16:15:00|29.9|29.82|29.88|29.8|29.92|29.84|29.84|29.76|74
1648052400000|2022-03-23 16:20:00|29.91|29.83|29.91|29.83|29.95|29.87|29.86|29.78|204
1648052700000|2022-03-23 16:25:00|29.9|29.82|29.88|29.8|29.93|29.85|29.8|29.72|872
1648053000000|2022-03-23 16:30:00|29.89|29.81|29.79|29.71|29.91|29.83|29.72|29.64|285
1648053300000|2022-03-23 16:35:00|29.81|29.73|29.9|29.82|29.98|29.9|29.79|29.71|135
1648053600000|2022-03-23 16:40:00|29.94|29.86|30.01|29.93|30.01|29.93|29.9|29.82|32
1648053900000|2022-03-23 16:45:00|29.99|29.91|30.08|30|30.13|30.05|29.97|29.89|111
1648054200000|2022-03-23 16:50:00|30.1|30.02|29.96|29.88|30.1|30.02|29.91|29.83|10
1648054500000|2022-03-23 16:55:00|29.97|29.89|29.94|29.86|30.04|29.96|29.94|29.86|18
1648054800000|2022-03-23 17:00:00|29.96|29.88|30.03|29.95|30.05|29.97|29.93|29.85|9
1648055100000|2022-03-23 17:05:00|30.05|29.97|29.93|29.85|30.05|29.97|29.9|29.82|15
1648055400000|2022-03-23 17:10:00|29.95|29.87|29.93|29.85|29.98|29.9|29.91|29.83|1
1648055700000|2022-03-23 17:15:00|29.91|29.83|29.93|29.85|29.96|29.88|29.91|29.83|1
1648056000000|2022-03-23 17:20:00|29.95|29.87|30.02|29.94|30.05|29.97|29.91|29.83|5
1648056300000|2022-03-23 17:25:00|30.01|29.93|30.19|30.11|30.19|30.11|30.01|29.93|4
1648056600000|2022-03-23 17:30:00|30.22|30.14|30.02|29.94|30.24|30.16|29.99|29.91|26
1648056900000|2022-03-23 17:35:00|30.03|29.95|30.11|30.03|30.11|30.03|30.01|29.93|24
1648057200000|2022-03-23 17:40:00|30.15|30.07|30.12|30.04|30.16|30.08|30.11|30.03|2
1648057500000|2022-03-23 17:45:00|30.15|30.07|30.14|30.06|30.16|30.08|30.12|30.04|6
1648057800000|2022-03-23 17:50:00|30.15|30.07|29.95|29.87|30.16|30.08|29.95|29.87|37
1648058100000|2022-03-23 17:55:00|29.94|29.86|29.94|29.86|29.95|29.87|29.92|29.84|2
1648058400000|2022-03-23 18:00:00|29.93|29.85|29.9|29.82|29.93|29.85|29.89|29.81|0
1648058700000|2022-03-23 18:05:00|29.94|29.86|30.04|29.96|30.04|29.96|29.94|29.86|49
1648059000000|2022-03-23 18:10:00|30.06|29.98|30.03|29.95|30.09|30.01|30|29.92|18
1648059300000|2022-03-23 18:15:00|30.04|29.96|29.93|29.85|30.05|29.97|29.91|29.83|0
1648059600000|2022-03-23 18:20:00|29.91|29.83|29.88|29.8|29.96|29.88|29.86|29.78|22
1648059900000|2022-03-23 18:25:00|29.9|29.82|29.75|29.67|29.91|29.83|29.71|29.63|18
1648060200000|2022-03-23 18:30:00|29.73|29.65|29.78|29.7|29.79|29.71|29.73|29.65|36
1648060500000|2022-03-23 18:35:00|29.77|29.69|29.64|29.56|29.78|29.7|29.64|29.56|28
1648060800000|2022-03-23 18:40:00|29.63|29.55|29.58|29.5|29.66|29.58|29.58|29.5|18
1648061100000|2022-03-23 18:45:00|29.61|29.53|29.47|29.39|29.61|29.53|29.45|29.37|25
1648061400000|2022-03-23 18:50:00|29.45|29.37|29.45|29.37|29.52|29.44|29.42|29.34|3
1648061700000|2022-03-23 18:55:00|29.44|29.36|29.56|29.48|29.56|29.48|29.38|29.3|52
1648062000000|2022-03-23 19:00:00|29.54|29.46|29.45|29.37|29.59|29.51|29.38|29.3|1
1648062300000|2022-03-23 19:05:00|29.47|29.39|29.63|29.55|29.64|29.56|29.46|29.38|24
1648062600000|2022-03-23 19:10:00|29.64|29.56|29.6|29.52|29.66|29.58|29.55|29.47|1
1648062900000|2022-03-23 19:15:00|29.61|29.53|29.63|29.55|29.65|29.57|29.58|29.5|1
1648063200000|2022-03-23 19:20:00|29.65|29.57|29.49|29.41|29.68|29.6|29.49|29.41|1
1648063500000|2022-03-23 19:25:00|29.51|29.43|29.49|29.41|29.52|29.44|29.48|29.4|0
1648063800000|2022-03-23 19:30:00|29.51|29.43|29.49|29.41|29.51|29.43|29.38|29.3|3
1648064100000|2022-03-23 19:35:00|29.47|29.39|29.45|29.37|29.47|29.39|29.38|29.3|1
1648064400000|2022-03-23 19:40:00|29.46|29.38|29.36|29.28|29.59|29.51|29.36|29.28|13
1648064700000|2022-03-23 19:45:00|29.32|29.24|29.38|29.3|29.43|29.35|29.3|29.22|22
1648065000000|2022-03-23 19:50:00|29.4|29.32|29.49|29.41|29.54|29.46|29.38|29.3|19
1648065300000|2022-03-23 19:55:00|29.48|29.4|29.53|29.28|29.67|29.52|29.4|29.26|26
1648065600000|2022-03-23 20:00:00|29.54|29.29|29.7|29.45|29.71|29.45|29.49|29.29|4
1648065900000|2022-03-23 20:05:00|29.71|29.46|29.75|29.45|29.75|29.46|29.71|29.45|6
1648066200000|2022-03-23 20:10:00|29.77|29.47|29.75|29.45|29.77|29.47|29.75|29.45|0
1648068000000|2022-03-23 20:40:00|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1648068300000|2022-03-23 20:45:00|29.94|29.64|29.83|29.53|29.94|29.64|29.8|29.5|35
1648068600000|2022-03-23 20:50:00|29.72|29.47|29.83|29.53|29.85|29.55|29.6|29.41|25
1648068900000|2022-03-23 20:55:00|29.82|29.52|29.87|29.57|29.87|29.57|29.82|29.52|2
1648080900000|2022-03-24 00:15:00|29.68|29.38|29.58|29.28|29.91|29.61|29.56|29.26|0
1648081200000|2022-03-24 00:20:00|29.6|29.3|29.6|29.3|29.6|29.3|29.58|29.28|0
1648081500000|2022-03-24 00:25:00|29.58|29.28|29.6|29.3|29.6|29.3|29.57|29.27|0
1648081800000|2022-03-24 00:30:00|29.57|29.27|29.61|29.31|29.62|29.32|29.57|29.27|0
1648082100000|2022-03-24 00:35:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082400000|2022-03-24 00:40:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648082700000|2022-03-24 00:45:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083000000|2022-03-24 00:50:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1648083600000|2022-03-24 01:00:00|29.6|29.3|29.67|29.37|29.69|29.39|29.6|29.3|0
1648084200000|2022-03-24 01:10:00|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1648084500000|2022-03-24 01:15:00|29.67|29.37|29.7|29.4|29.7|29.4|29.67|29.37|0
1648084800000|2022-03-24 01:20:00|29.67|29.37|29.72|29.42|29.72|29.42|29.67|29.37|0
1648085100000|2022-03-24 01:25:00|29.74|29.44|29.75|29.45|29.75|29.45|29.73|29.43|0
1648085400000|2022-03-24 01:30:00|29.72|29.42|29.73|29.43|29.75|29.46|29.71|29.42|0
1648085700000|2022-03-24 01:35:00|29.7|29.4|29.7|29.4|29.73|29.43|29.7|29.4|0
1648086600000|2022-03-24 01:50:00|29.73|29.43|29.7|29.4|29.73|29.43|29.7|29.4|0
1648089000000|2022-03-24 02:30:00|29.68|29.38|29.64|29.34|29.68|29.38|29.64|29.34|0
1648089300000|2022-03-24 02:35:00|29.66|29.36|29.64|29.34|29.66|29.36|29.64|29.34|0
1648089600000|2022-03-24 02:40:00|29.66|29.36|29.7|29.4|29.7|29.4|29.66|29.36|0
1648094100000|2022-03-24 03:55:00|29.66|29.36|29.55|29.25|29.66|29.36|29.55|29.25|0
1648094400000|2022-03-24 04:00:00|29.59|29.29|29.56|29.26|29.65|29.35|29.55|29.25|0
1648094700000|2022-03-24 04:05:00|29.6|29.3|29.6|29.3|29.63|29.33|29.6|29.3|0
1648095000000|2022-03-24 04:10:00|29.61|29.31|29.61|29.31|29.63|29.33|29.61|29.31|0
1648095300000|2022-03-24 04:15:00|29.63|29.33|29.6|29.3|29.63|29.33|29.6|29.3|0
1648095600000|2022-03-24 04:20:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648095900000|2022-03-24 04:25:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096200000|2022-03-24 04:30:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096500000|2022-03-24 04:35:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648096800000|2022-03-24 04:40:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097100000|2022-03-24 04:45:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097400000|2022-03-24 04:50:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648097700000|2022-03-24 04:55:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1648098000000|2022-03-24 05:00:00|29.59|29.29|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098300000|2022-03-24 05:05:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098600000|2022-03-24 05:10:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648098900000|2022-03-24 05:15:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099200000|2022-03-24 05:20:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099500000|2022-03-24 05:25:00|29.61|29.31|29.59|29.29|29.61|29.31|29.59|29.29|0
1648099800000|2022-03-24 05:30:00|29.61|29.31|29.54|29.24|29.61|29.31|29.54|29.24|0
1648100100000|2022-03-24 05:35:00|29.52|29.22|29.45|29.15|29.52|29.22|29.45|29.15|0
1648100400000|2022-03-24 05:40:00|29.48|29.18|29.45|29.15|29.48|29.18|29.45|29.15|0
1648100700000|2022-03-24 05:45:00|29.49|29.19|29.33|29.08|29.49|29.19|29.33|29.07|7
1648101000000|2022-03-24 05:50:00|29.42|29.12|29.44|29.14|29.47|29.17|29.42|29.12|0
1648101300000|2022-03-24 05:55:00|29.46|29.16|29.33|29.08|29.47|29.17|29.17|29.04|1
1648101600000|2022-03-24 06:00:00|29.42|29.12|29.45|29.15|29.49|29.19|29.42|29.12|0
1648101900000|2022-03-24 06:05:00|29.47|29.17|29.52|29.22|29.52|29.22|29.44|29.14|0
1648102200000|2022-03-24 06:10:00|29.5|29.2|29.44|29.14|29.52|29.22|29.42|29.12|0
1648102500000|2022-03-24 06:15:00|29.45|29.15|29.44|29.14|29.54|29.24|29.44|29.14|0
1648102800000|2022-03-24 06:20:00|29.45|29.15|29.44|29.14|29.54|29.24|29.43|29.13|0
1648103100000|2022-03-24 06:25:00|29.45|29.15|29.44|29.14|29.54|29.24|29.44|29.14|0
1648103400000|2022-03-24 06:30:00|29.54|29.24|29.44|29.14|29.54|29.24|29.44|29.14|0
1648104000000|2022-03-24 06:40:00|29.54|29.24|29.45|29.15|29.54|29.24|29.44|29.14|0
1648104300000|2022-03-24 06:45:00|29.49|29.2|29.45|29.2|29.58|29.28|29.45|29.15|0
1648104600000|2022-03-24 06:50:00|29.5|29.15|29.46|29.21|29.56|29.26|29.44|29.14|0
1648104900000|2022-03-24 06:55:00|29.54|29.24|29.46|29.21|29.61|29.31|29.46|29.21|0
1648105200000|2022-03-24 07:00:00|29.35|29.27|29.22|29.14|29.35|29.27|29.21|29.08|5
1648105500000|2022-03-24 07:05:00|29.24|29.16|29.22|29.14|29.34|29.26|29.22|29.14|25
1648105800000|2022-03-24 07:10:00|29.21|29.13|29.19|29.11|29.22|29.14|29.16|29.08|0
1648106100000|2022-03-24 07:15:00|29.18|29.1|29.09|29.01|29.19|29.11|29.07|28.99|32
1648106400000|2022-03-24 07:20:00|29.07|28.99|29.27|29.19|29.29|29.21|29.03|28.95|5
1648106700000|2022-03-24 07:25:00|29.29|29.21|29.13|29.05|29.29|29.21|29.13|29.05|1
1648107000000|2022-03-24 07:30:00|29.12|29.04|29.1|29.02|29.12|29.04|29.06|28.98|43
1648107300000|2022-03-24 07:35:00|29.14|29.06|29.14|29.06|29.14|29.06|29.1|29.02|8
1648107600000|2022-03-24 07:40:00|29.16|29.08|29.1|29.02|29.16|29.08|29.08|29|21
1648107900000|2022-03-24 07:45:00|29.08|29|29.14|29.06|29.14|29.06|29.08|29|17
1648108200000|2022-03-24 07:50:00|29.12|29.04|29.19|29.11|29.2|29.12|29.12|29.04|15
1648108500000|2022-03-24 07:55:00|29.2|29.12|29.15|29.07|29.2|29.12|29.13|29.05|6
1648108800000|2022-03-24 08:00:00|29.14|29.06|29.03|28.95|29.22|29.14|29.01|28.93|167
1648109100000|2022-03-24 08:05:00|29.01|28.93|29.15|29.07|29.15|29.07|28.9|28.82|209
1648109400000|2022-03-24 08:10:00|29.13|29.05|29.28|29.2|29.29|29.21|29.06|28.98|63
1648109700000|2022-03-24 08:15:00|29.26|29.18|29.21|29.13|29.3|29.22|29.13|29.05|435
1648110000000|2022-03-24 08:20:00|29.25|29.17|29.21|29.13|29.3|29.22|29.16|29.08|210
1648110300000|2022-03-24 08:25:00|29.2|29.12|29.21|29.13|29.21|29.13|29.16|29.08|50
1648110600000|2022-03-24 08:30:00|29.26|29.18|29.23|29.15|29.26|29.18|29.06|28.98|523
1648110900000|2022-03-24 08:35:00|29.21|29.13|29.16|29.08|29.25|29.17|29.06|28.98|305
1648111200000|2022-03-24 08:40:00|29.14|29.06|29.2|29.12|29.2|29.12|29.11|29.03|69
1648111500000|2022-03-24 08:45:00|29.18|29.1|29.28|29.2|29.3|29.22|29.16|29.08|121
1648111800000|2022-03-24 08:50:00|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|24
1648112100000|2022-03-24 08:55:00|29.27|29.19|29.35|29.27|29.37|29.29|29.23|29.15|261
1648112400000|2022-03-24 09:00:00|29.33|29.25|29.25|29.17|29.38|29.3|29.22|29.14|263
1648112700000|2022-03-24 09:05:00|29.28|29.2|29.28|29.2|29.33|29.25|29.23|29.15|133
1648113000000|2022-03-24 09:10:00|29.29|29.21|29.3|29.22|29.38|29.3|29.25|29.17|319
1648113300000|2022-03-24 09:15:00|29.32|29.24|29.33|29.25|29.38|29.3|29.3|29.22|128
1648113600000|2022-03-24 09:20:00|29.34|29.26|29.42|29.34|29.43|29.35|29.33|29.25|168
1648113900000|2022-03-24 09:25:00|29.43|29.35|29.47|29.39|29.48|29.4|29.38|29.3|54
1648114200000|2022-03-24 09:30:00|29.43|29.35|29.42|29.34|29.52|29.44|29.42|29.34|228
1648114500000|2022-03-24 09:35:00|29.43|29.35|29.43|29.35|29.47|29.39|29.42|29.34|72
1648114800000|2022-03-24 09:40:00|29.47|29.39|29.47|29.39|29.52|29.44|29.47|29.39|31
1648115100000|2022-03-24 09:45:00|29.52|29.44|29.6|29.52|29.6|29.52|29.51|29.43|227
1648115400000|2022-03-24 09:50:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1648115700000|2022-03-24 09:55:00|29.58|29.5|29.62|29.54|29.65|29.57|29.53|29.45|99
1648116000000|2022-03-24 10:00:00|29.64|29.56|29.84|29.76|29.89|29.81|29.62|29.54|278
1648116300000|2022-03-24 10:05:00|29.82|29.74|29.94|29.86|29.94|29.86|29.8|29.72|97
1648116600000|2022-03-24 10:10:00|29.97|29.89|29.99|29.91|30.03|29.95|29.89|29.81|102
1648116900000|2022-03-24 10:15:00|30.01|29.93|29.98|29.9|30.08|30|29.94|29.86|230
1648117200000|2022-03-24 10:20:00|29.94|29.86|30.05|29.97|30.12|30.04|29.94|29.86|329
1648117500000|2022-03-24 10:25:00|30.07|29.99|30.11|30.03|30.11|30.03|30.03|29.95|144
1648117800000|2022-03-24 10:30:00|30.1|30.02|30.25|30.17|30.25|30.17|30.1|30.02|234
1648118100000|2022-03-24 10:35:00|30.24|30.16|30.3|30.22|30.3|30.22|30.2|30.12|227
1648118400000|2022-03-24 10:40:00|30.31|30.23|30.3|30.22|30.34|30.26|30.25|30.17|43
1648118700000|2022-03-24 10:45:00|30.28|30.2|30.3|30.22|30.3|30.22|30.21|30.13|21
1648119000000|2022-03-24 10:50:00|30.28|30.2|30.12|30.04|30.3|30.22|30.12|30.04|37
1648119300000|2022-03-24 10:55:00|30.09|30.01|30.17|30.09|30.17|30.09|30.09|30.01|105
1648119600000|2022-03-24 11:00:00|30.13|30.05|29.99|29.91|30.14|30.06|29.99|29.91|160
1648119900000|2022-03-24 11:05:00|30.01|29.93|29.82|29.74|30.03|29.95|29.71|29.63|260
1648120200000|2022-03-24 11:10:00|29.81|29.73|29.9|29.82|29.9|29.82|29.78|29.7|80
1648120500000|2022-03-24 11:15:00|29.89|29.81|29.89|29.81|29.93|29.85|29.89|29.81|124
1648120800000|2022-03-24 11:20:00|29.91|29.83|29.84|29.76|29.92|29.84|29.8|29.72|255
1648121100000|2022-03-24 11:25:00|29.82|29.74|29.84|29.76|29.89|29.81|29.8|29.72|79
1648121400000|2022-03-24 11:30:00|29.86|29.78|29.84|29.76|29.86|29.78|29.8|29.72|19
1648121700000|2022-03-24 11:35:00|29.82|29.74|29.8|29.72|29.84|29.76|29.75|29.67|101
1648122000000|2022-03-24 11:40:00|29.85|29.77|29.97|29.89|30.31|30.23|29.85|29.77|341
1648122300000|2022-03-24 11:45:00|29.99|29.91|29.9|29.82|30.01|29.93|29.9|29.82|25
1648122600000|2022-03-24 11:50:00|29.92|29.84|29.97|29.89|30.01|29.93|29.9|29.82|489
1648122900000|2022-03-24 11:55:00|29.99|29.91|29.88|29.8|29.99|29.91|29.88|29.8|22
1648123200000|2022-03-24 12:00:00|29.9|29.82|29.89|29.81|29.94|29.86|29.85|29.77|184
1648123500000|2022-03-24 12:05:00|29.91|29.83|29.98|29.9|29.98|29.9|29.89|29.81|5
1648123800000|2022-03-24 12:10:00|29.99|29.91|30.03|29.95|30.09|30.01|29.99|29.91|43
1648124100000|2022-03-24 12:15:00|30.05|29.97|30.11|30.03|30.14|30.06|30.05|29.97|145
1648124400000|2022-03-24 12:20:00|30.12|30.04|30.24|30.16|30.24|30.16|30.11|30.03|309
1648124700000|2022-03-24 12:25:00|30.22|30.14|30.24|30.16|30.29|30.21|30.19|30.11|111
1648125000000|2022-03-24 12:30:00|30.23|30.15|30.19|30.11|30.24|30.16|30.18|30.1|198
1648125300000|2022-03-24 12:35:00|30.23|30.15|30.19|30.11|30.23|30.15|30.12|30.04|37
1648125600000|2022-03-24 12:40:00|30.18|30.1|30.06|29.98|30.18|30.1|30.03|29.95|61
1648125900000|2022-03-24 12:45:00|30.02|29.94|30.08|30|30.08|30|30.02|29.94|24
1648126200000|2022-03-24 12:50:00|30.06|29.98|29.97|29.89|30.06|29.98|29.97|29.89|25
1648126500000|2022-03-24 12:55:00|29.95|29.87|30.04|29.96|30.06|29.98|29.95|29.87|7
1648126800000|2022-03-24 13:00:00|30.06|29.98|30.06|29.98|30.11|30.03|30|29.92|13
1648127100000|2022-03-24 13:05:00|30.08|30|30.11|30.03|30.15|30.07|30.04|29.96|12
1648127400000|2022-03-24 13:10:00|30.13|30.05|30.35|30.27|30.35|30.27|30.13|30.05|86
1648127700000|2022-03-24 13:15:00|30.33|30.25|30.36|30.28|30.36|30.28|30.28|30.2|45
1648128000000|2022-03-24 13:20:00|30.35|30.27|30.31|30.23|30.36|30.28|30.28|30.2|65
1648128300000|2022-03-24 13:25:00|30.3|30.22|30.36|30.28|30.4|30.32|30.26|30.18|4
1648128600000|2022-03-24 13:30:00|30.38|30.3|30.51|30.43|30.55|30.47|30.33|30.25|66
1648128900000|2022-03-24 13:35:00|30.55|30.47|30.46|30.38|30.6|30.52|30.42|30.34|131
1648129200000|2022-03-24 13:40:00|30.48|30.4|30.31|30.23|30.51|30.43|30.28|30.2|234
1648129500000|2022-03-24 13:45:00|30.32|30.24|30.42|30.34|30.42|30.34|30.26|30.18|168
1648129800000|2022-03-24 13:50:00|30.43|30.35|30.42|30.34|30.51|30.43|30.28|30.2|155
1648130100000|2022-03-24 13:55:00|30.45|30.37|30.57|30.49|30.59|30.51|30.42|30.34|229
1648130400000|2022-03-24 14:00:00|30.55|30.47|30.26|30.18|30.55|30.47|30.22|30.14|187
1648130700000|2022-03-24 14:05:00|30.24|30.16|30.25|30.17|30.31|30.23|30.19|30.11|159
1648131000000|2022-03-24 14:10:00|30.23|30.15|30.27|30.19|30.34|30.26|30.23|30.15|160
1648131300000|2022-03-24 14:15:00|30.28|30.2|30.45|30.37|30.51|30.43|30.27|30.19|217
1648131600000|2022-03-24 14:20:00|30.41|30.33|30.52|30.44|30.55|30.47|30.41|30.33|225
1648131900000|2022-03-24 14:25:00|30.5|30.42|30.45|30.37|30.5|30.42|30.4|30.32|208
1648132200000|2022-03-24 14:30:00|30.44|30.36|30.29|30.21|30.49|30.41|30.25|30.17|230
1648132500000|2022-03-24 14:35:00|30.27|30.19|30.27|30.19|30.32|30.24|30.23|30.15|250
1648132800000|2022-03-24 14:40:00|30.25|30.17|30.18|30.1|30.32|30.24|30.18|30.1|299
1648133100000|2022-03-24 14:45:00|30.16|30.08|30.14|30.06|30.18|30.1|30.06|29.98|190
1648133400000|2022-03-24 14:50:00|30.15|30.07|30.13|30.05|30.23|30.15|30.09|30.01|361
1648133700000|2022-03-24 14:55:00|30.11|30.03|30.17|30.09|30.2|30.12|30.1|30.02|206
1648134000000|2022-03-24 15:00:00|30.2|30.12|30.09|30.01|30.2|30.12|29.9|29.82|454
1648134300000|2022-03-24 15:05:00|30.08|30|30.01|29.93|30.09|30.01|29.93|29.85|321
1648134600000|2022-03-24 15:10:00|30|29.92|29.98|29.9|30.08|30|29.89|29.81|345
1648134900000|2022-03-24 15:15:00|29.93|29.85|29.89|29.81|30.02|29.94|29.89|29.81|435
1648135200000|2022-03-24 15:20:00|29.87|29.79|29.68|29.6|29.87|29.79|29.66|29.58|266
1648135500000|2022-03-24 15:25:00|29.7|29.62|29.59|29.51|29.73|29.65|29.57|29.49|559
1648135800000|2022-03-24 15:30:00|29.57|29.49|29.66|29.58|29.68|29.6|29.55|29.47|220
1648136100000|2022-03-24 15:35:00|29.64|29.56|29.45|29.37|29.66|29.58|29.44|29.36|195
1648136400000|2022-03-24 15:40:00|29.44|29.36|29.42|29.34|29.44|29.36|29.33|29.25|243
1648136700000|2022-03-24 15:45:00|29.44|29.36|29.54|29.46|29.56|29.48|29.42|29.34|233
1648137000000|2022-03-24 15:50:00|29.56|29.48|29.62|29.54|29.62|29.54|29.53|29.45|221
1648137300000|2022-03-24 15:55:00|29.6|29.52|29.67|29.59|29.67|29.59|29.57|29.49|317
1648137600000|2022-03-24 16:00:00|29.66|29.58|29.89|29.81|29.89|29.81|29.62|29.54|272
1648137900000|2022-03-24 16:05:00|29.92|29.84|29.84|29.76|29.94|29.86|29.81|29.73|147
1648138200000|2022-03-24 16:10:00|29.83|29.75|29.83|29.75|29.84|29.76|29.78|29.7|155
1648138500000|2022-03-24 16:15:00|29.81|29.73|29.72|29.64|29.81|29.73|29.72|29.64|110
1648138800000|2022-03-24 16:20:00|29.7|29.62|29.69|29.61|29.7|29.62|29.64|29.56|201
1648139100000|2022-03-24 16:25:00|29.68|29.6|29.47|29.39|29.69|29.61|29.45|29.37|948
1648139400000|2022-03-24 16:30:00|29.5|29.42|29.72|29.64|29.79|29.71|29.45|29.37|130
1648139700000|2022-03-24 16:35:00|29.75|29.67|29.61|29.53|29.81|29.73|29.59|29.51|65
1648140000000|2022-03-24 16:40:00|29.63|29.55|29.59|29.51|29.66|29.58|29.57|29.49|5
1648140300000|2022-03-24 16:45:00|29.6|29.52|29.64|29.56|29.69|29.61|29.59|29.51|2
1648140600000|2022-03-24 16:50:00|29.62|29.54|29.59|29.51|29.68|29.6|29.59|29.51|21
1648140900000|2022-03-24 16:55:00|29.61|29.53|29.61|29.53|29.64|29.56|29.57|29.49|9
1648141200000|2022-03-24 17:00:00|29.59|29.51|29.62|29.54|29.64|29.56|29.44|29.36|21
1648141500000|2022-03-24 17:05:00|29.61|29.53|29.6|29.52|29.64|29.56|29.53|29.45|4
1648141800000|2022-03-24 17:10:00|29.57|29.49|29.59|29.51|29.61|29.53|29.54|29.46|3
1648142100000|2022-03-24 17:15:00|29.55|29.47|29.52|29.44|29.59|29.51|29.5|29.42|1
1648142400000|2022-03-24 17:20:00|29.5|29.42|29.55|29.47|29.58|29.5|29.45|29.37|6
1648142700000|2022-03-24 17:25:00|29.57|29.49|29.5|29.42|29.57|29.49|29.44|29.36|15
1648143000000|2022-03-24 17:30:00|29.49|29.41|29.52|29.44|29.58|29.5|29.47|29.39|6
1648143300000|2022-03-24 17:35:00|29.49|29.41|29.47|29.39|29.52|29.44|29.45|29.37|2
1648143600000|2022-03-24 17:40:00|29.45|29.37|29.4|29.32|29.51|29.39|29.4|29.26|11
1648143900000|2022-03-24 17:45:00|29.42|29.34|29.41|29.33|29.47|29.39|29.38|29.3|0
1648144200000|2022-03-24 17:50:00|29.43|29.35|29.38|29.3|29.45|29.37|29.38|29.3|9
1648144500000|2022-03-24 17:55:00|29.4|29.32|29.38|29.3|29.43|29.35|29.36|29.28|5
1648144800000|2022-03-24 18:00:00|29.36|29.28|29.22|29.14|29.4|29.32|29.2|29.12|3
1648145100000|2022-03-24 18:05:00|29.2|29.12|29.23|29.15|29.29|29.21|29.2|29.12|30
1648145400000|2022-03-24 18:10:00|29.27|29.19|29.32|29.24|29.39|29.31|29.25|29.17|8
1648145700000|2022-03-24 18:15:00|29.29|29.21|29.34|29.26|29.37|29.29|29.29|29.21|11
1648146000000|2022-03-24 18:20:00|29.37|29.29|29.38|29.3|29.4|29.32|29.34|29.26|2
1648146300000|2022-03-24 18:25:00|29.37|29.29|29.31|29.23|29.38|29.3|29.31|29.23|26
1648146600000|2022-03-24 18:30:00|29.32|29.24|29.32|29.24|29.32|29.24|29.24|29.16|15
1648146900000|2022-03-24 18:35:00|29.3|29.22|29.24|29.16|29.37|29.29|29.22|29.14|6
1648147200000|2022-03-24 18:40:00|29.26|29.18|29.29|29.21|29.33|29.25|29.26|29.18|0
1648147500000|2022-03-24 18:45:00|29.31|29.23|29.32|29.24|29.37|29.29|29.28|29.2|1
1648147800000|2022-03-24 18:50:00|29.31|29.23|29.23|29.15|29.31|29.23|29.2|29.12|15
1648148100000|2022-03-24 18:55:00|29.25|29.17|29.27|29.19|29.28|29.2|29.21|29.13|59
1648148400000|2022-03-24 19:00:00|29.25|29.17|29.28|29.2|29.33|29.25|29.23|29.15|3
1648148700000|2022-03-24 19:05:00|29.26|29.18|29.16|29.08|29.27|29.19|29.12|29.04|23
1648149000000|2022-03-24 19:10:00|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1648149600000|2022-03-24 19:20:00|29.15|29.07|29.09|29.01|29.16|29.08|29.09|29.01|10
1648149900000|2022-03-24 19:25:00|29.08|29|29.13|29.05|29.14|29.06|29.08|29|30
1648150200000|2022-03-24 19:30:00|29.14|29.06|29.16|29.08|29.18|29.1|29.13|29.05|36
1648150500000|2022-03-24 19:35:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1648150800000|2022-03-24 19:40:00|29.15|29.07|29.16|29.08|29.17|29.09|29.15|29.07|0
1648151100000|2022-03-24 19:45:00|29.17|29.09|29.1|29.02|29.17|29.09|29.08|29|15
1648151400000|2022-03-24 19:50:00|29.09|29.01|29.13|29.05|29.13|29.05|29.08|29|13
1648151700000|2022-03-24 19:55:00|29.16|29.08|29.31|29.06|29.32|29.19|29.13|28.95|21
1648152000000|2022-03-24 20:00:00|29.32|29.07|29.39|29.09|29.39|29.09|29.29|29.04|0
1648152300000|2022-03-24 20:05:00|29.42|29.12|29.45|29.15|29.47|29.17|29.38|29.08|0
1648152600000|2022-03-24 20:10:00|29.44|29.14|29.44|29.14|29.52|29.22|29.42|29.12|0
1648154100000|2022-03-24 20:35:00|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|0
1648154400000|2022-03-24 20:40:00|29.27|29.02|29.27|29.02|29.27|29.13|29.21|29.02|0
1648154700000|2022-03-24 20:45:00|29.21|29.13|29.38|29.08|29.38|29.13|29.21|29.08|4
1648155000000|2022-03-24 20:50:00|29.42|29.12|29.42|29.12|29.42|29.12|29.41|29.11|0
1648155300000|2022-03-24 20:55:00|29.41|29.11|29.42|29.12|29.45|29.15|29.39|29.09|9
1648167300000|2022-03-25 00:15:00|29.74|29.44|29.74|29.44|29.76|29.46|29.73|29.43|0
1648167600000|2022-03-25 00:20:00|29.75|29.45|29.65|29.35|29.75|29.45|29.65|29.35|0
1648167900000|2022-03-25 00:25:00|29.67|29.37|29.65|29.35|29.67|29.37|29.65|29.35|0
1648168200000|2022-03-25 00:30:00|29.62|29.32|29.6|29.3|29.62|29.32|29.57|29.27|0
1648168500000|2022-03-25 00:35:00|29.57|29.27|29.6|29.3|29.65|29.35|29.57|29.27|0
1648168800000|2022-03-25 00:40:00|29.59|29.29|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169100000|2022-03-25 00:45:00|29.57|29.27|29.6|29.3|29.69|29.39|29.57|29.27|0
1648169400000|2022-03-25 00:50:00|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|0
1648169700000|2022-03-25 00:55:00|29.57|29.27|29.6|29.3|29.69|29.39|29.57|29.27|0
1648170000000|2022-03-25 01:00:00|29.57|29.27|29.6|29.3|29.64|29.34|29.57|29.27|0
1648170300000|2022-03-25 01:05:00|29.57|29.27|29.6|29.3|29.66|29.36|29.57|29.27|0
1648170600000|2022-03-25 01:10:00|29.57|29.27|29.6|29.3|29.66|29.36|29.57|29.27|0
1648170900000|2022-03-25 01:15:00|29.66|29.36|29.6|29.3|29.67|29.37|29.6|29.3|0
1648171200000|2022-03-25 01:20:00|29.7|29.4|29.6|29.3|29.7|29.4|29.6|29.3|0
1648171500000|2022-03-25 01:25:00|29.5|29.2|29.5|29.2|29.53|29.23|29.47|29.17|0
1648171800000|2022-03-25 01:30:00|29.47|29.17|29.5|29.2|29.56|29.26|29.44|29.14|0
1648172100000|2022-03-25 01:35:00|29.47|29.17|29.5|29.2|29.6|29.3|29.47|29.17|0
1648172400000|2022-03-25 01:40:00|29.47|29.17|29.48|29.18|29.6|29.3|29.47|29.17|0
1648172700000|2022-03-25 01:45:00|29.44|29.14|29.44|29.14|29.53|29.23|29.44|29.14|0
1648173000000|2022-03-25 01:50:00|29.49|29.19|29.43|29.13|29.5|29.2|29.36|29.06|3
1648173300000|2022-03-25 01:55:00|29.41|29.11|29.56|29.26|29.57|29.27|29.41|29.11|0
1648173600000|2022-03-25 02:00:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648173900000|2022-03-25 02:05:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1648174200000|2022-03-25 02:10:00|29.57|29.27|29.54|29.24|29.64|29.34|29.54|29.24|0
1648174500000|2022-03-25 02:15:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648174800000|2022-03-25 02:20:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175100000|2022-03-25 02:25:00|29.59|29.29|29.54|29.24|29.59|29.29|29.54|29.24|0
1648175400000|2022-03-25 02:30:00|29.59|29.29|29.5|29.2|29.59|29.29|29.5|29.2|0
1648175700000|2022-03-25 02:35:00|29.52|29.22|29.5|29.2|29.59|29.29|29.5|29.2|0
1648176000000|2022-03-25 02:40:00|29.49|29.19|29.52|29.22|29.59|29.29|29.49|29.19|0
1648176300000|2022-03-25 02:45:00|29.5|29.2|29.57|29.27|29.57|29.27|29.5|29.2|0
1648176600000|2022-03-25 02:50:00|29.56|29.26|29.52|29.22|29.61|29.31|29.5|29.2|0
1648176900000|2022-03-25 02:55:00|29.5|29.2|29.5|29.2|29.61|29.31|29.49|29.19|0
1648177200000|2022-03-25 03:00:00|29.49|29.19|29.5|29.2|29.61|29.31|29.49|29.19|0
1648177500000|2022-03-25 03:05:00|29.49|29.19|29.5|29.2|29.61|29.31|29.49|29.19|0
1648177800000|2022-03-25 03:10:00|29.52|29.22|29.52|29.22|29.61|29.31|29.52|29.22|0
1648178100000|2022-03-25 03:15:00|29.57|29.27|29.54|29.24|29.61|29.31|29.54|29.24|0
1648178400000|2022-03-25 03:20:00|29.56|29.26|29.56|29.26|29.64|29.34|29.56|29.26|0
1648178700000|2022-03-25 03:25:00|29.52|29.22|29.57|29.27|29.62|29.32|29.52|29.22|0
1648179000000|2022-03-25 03:30:00|29.56|29.26|29.57|29.27|29.62|29.32|29.52|29.22|0
1648179300000|2022-03-25 03:35:00|29.55|29.25|29.54|29.24|29.61|29.31|29.54|29.24|0
1648179600000|2022-03-25 03:40:00|29.55|29.25|29.54|29.24|29.55|29.25|29.52|29.22|0
1648179900000|2022-03-25 03:45:00|29.59|29.29|29.57|29.27|29.64|29.34|29.57|29.27|0
1648180200000|2022-03-25 03:50:00|29.55|29.25|29.57|29.27|29.57|29.27|29.52|29.22|0
1648180500000|2022-03-25 03:55:00|29.55|29.25|29.52|29.22|29.62|29.32|29.52|29.22|0
1648180800000|2022-03-25 04:00:00|29.57|29.27|29.55|29.25|29.59|29.29|29.52|29.22|0
1648181100000|2022-03-25 04:05:00|29.54|29.24|29.52|29.22|29.62|29.32|29.52|29.22|0
1648181400000|2022-03-25 04:10:00|29.57|29.27|29.55|29.25|29.59|29.29|29.55|29.25|0
1648181700000|2022-03-25 04:15:00|29.54|29.24|29.57|29.27|29.61|29.31|29.52|29.22|0
1648182000000|2022-03-25 04:20:00|29.55|29.25|29.55|29.25|29.61|29.31|29.54|29.24|0
1648182300000|2022-03-25 04:25:00|29.54|29.24|29.59|29.29|29.59|29.29|29.52|29.22|0
1648182600000|2022-03-25 04:30:00|29.69|29.39|29.69|29.39|29.73|29.43|29.62|29.32|0
1648182900000|2022-03-25 04:35:00|29.73|29.43|29.62|29.32|29.73|29.43|29.62|29.32|19
1648183200000|2022-03-25 04:40:00|29.66|29.36|29.62|29.32|29.66|29.36|29.62|29.32|0
1648183500000|2022-03-25 04:45:00|29.66|29.36|29.61|29.31|29.66|29.36|29.58|29.29|0
1648183800000|2022-03-25 04:50:00|29.62|29.32|29.61|29.31|29.66|29.36|29.59|29.29|0
1648184100000|2022-03-25 04:55:00|29.59|29.29|29.56|29.31|29.59|29.31|29.55|29.29|0
1648184400000|2022-03-25 05:00:00|29.58|29.33|29.56|29.31|29.66|29.36|29.56|29.31|0
1648184700000|2022-03-25 05:05:00|29.58|29.33|29.58|29.33|29.66|29.36|29.56|29.31|0
1648185000000|2022-03-25 05:10:00|29.62|29.32|29.56|29.31|29.66|29.36|29.56|29.31|0
1648185300000|2022-03-25 05:15:00|29.58|29.33|29.58|29.33|29.66|29.36|29.58|29.32|0
1648185600000|2022-03-25 05:20:00|29.62|29.32|29.56|29.31|29.64|29.34|29.56|29.31|0
1648185900000|2022-03-25 05:25:00|29.58|29.33|29.56|29.31|29.66|29.36|29.55|29.3|0
1648187100000|2022-03-25 05:45:00|29.5|29.42|29.51|29.43|29.51|29.43|29.48|29.4|0
1648187400000|2022-03-25 05:50:00|29.53|29.45|29.58|29.33|29.66|29.45|29.53|29.32|1
1648187700000|2022-03-25 05:55:00|29.62|29.32|29.58|29.33|29.62|29.33|29.56|29.31|0
1648188000000|2022-03-25 06:00:00|29.56|29.31|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188300000|2022-03-25 06:05:00|29.58|29.33|29.56|29.31|29.58|29.33|29.56|29.31|0
1648188600000|2022-03-25 06:10:00|29.58|29.33|29.53|29.28|29.59|29.34|29.51|29.26|0
1648188900000|2022-03-25 06:15:00|29.51|29.26|29.45|29.2|29.55|29.3|29.45|29.2|9
1648189200000|2022-03-25 06:20:00|29.54|29.24|29.51|29.26|29.54|29.26|29.45|29.2|0
1648189500000|2022-03-25 06:25:00|29.59|29.29|29.49|29.24|29.6|29.3|29.49|29.24|0
1648189800000|2022-03-25 06:30:00|29.59|29.29|29.53|29.23|29.6|29.3|29.49|29.23|0
1648190100000|2022-03-25 06:35:00|29.58|29.28|29.53|29.23|29.6|29.3|29.53|29.23|0
1648190400000|2022-03-25 06:40:00|29.58|29.28|29.56|29.26|29.6|29.3|29.53|29.23|0
1648190700000|2022-03-25 06:45:00|29.6|29.3|29.57|29.27|29.6|29.3|29.55|29.25|0
1648191300000|2022-03-25 06:55:00|29.54|29.24|29.34|29.26|29.54|29.28|29.33|29.2|2
1648191600000|2022-03-25 07:00:00|29.31|29.23|29.28|29.2|29.36|29.28|29.27|29.19|2
1648191900000|2022-03-25 07:05:00|29.27|29.19|29.38|29.3|29.44|29.3|29.27|29.17|1
1648192200000|2022-03-25 07:10:00|29.37|29.29|29.32|29.24|29.38|29.3|29.32|29.24|0
1648192500000|2022-03-25 07:15:00|29.36|29.28|29.53|29.28|29.53|29.39|29.36|29.28|0
1648192800000|2022-03-25 07:20:00|29.43|29.35|29.43|29.35|29.53|29.43|29.42|29.28|0
1648193100000|2022-03-25 07:25:00|29.4|29.32|29.48|29.4|29.51|29.43|29.38|29.3|19
1648193400000|2022-03-25 07:30:00|29.47|29.39|29.44|29.36|29.47|29.39|29.42|29.34|0
1648193700000|2022-03-25 07:35:00|29.42|29.34|29.43|29.35|29.47|29.39|29.41|29.33|2
1648194000000|2022-03-25 07:40:00|29.42|29.34|29.48|29.4|29.49|29.41|29.42|29.34|0
1648194300000|2022-03-25 07:45:00|29.47|29.39|29.48|29.4|29.49|29.41|29.42|29.34|0
1648194600000|2022-03-25 07:50:00|29.49|29.41|29.43|29.35|29.49|29.41|29.43|29.35|0
1648194900000|2022-03-25 07:55:00|29.44|29.36|29.43|29.35|29.44|29.36|29.36|29.28|1
1648195200000|2022-03-25 08:00:00|29.39|29.31|29.5|29.42|29.52|29.44|29.37|29.29|28
1648195500000|2022-03-25 08:05:00|29.49|29.41|29.7|29.62|29.7|29.62|29.49|29.41|64
1648195800000|2022-03-25 08:10:00|29.68|29.6|29.71|29.63|29.81|29.73|29.68|29.6|44
1648196100000|2022-03-25 08:15:00|29.72|29.64|29.74|29.66|29.75|29.67|29.67|29.59|24
1648196400000|2022-03-25 08:20:00|29.73|29.65|29.73|29.65|29.78|29.7|29.67|29.59|50
1648196700000|2022-03-25 08:25:00|29.72|29.64|29.73|29.65|29.73|29.65|29.68|29.6|3
1648197000000|2022-03-25 08:30:00|29.74|29.66|29.73|29.65|29.78|29.7|29.66|29.58|211
1648197300000|2022-03-25 08:35:00|29.71|29.63|29.67|29.59|29.73|29.65|29.65|29.57|29
1648197600000|2022-03-25 08:40:00|29.65|29.57|29.62|29.54|29.68|29.6|29.6|29.52|9
1648197900000|2022-03-25 08:45:00|29.63|29.55|29.63|29.55|29.65|29.57|29.61|29.53|7
1648198200000|2022-03-25 08:50:00|29.62|29.54|29.5|29.42|29.62|29.54|29.5|29.42|80
1648198500000|2022-03-25 08:55:00|29.48|29.4|29.46|29.38|29.51|29.43|29.45|29.37|30
1648198800000|2022-03-25 09:00:00|29.49|29.41|29.54|29.46|29.64|29.56|29.3|29.22|98
1648199100000|2022-03-25 09:05:00|29.56|29.48|29.63|29.55|29.63|29.55|29.53|29.45|25
1648199400000|2022-03-25 09:10:00|29.62|29.54|29.61|29.53|29.68|29.6|29.61|29.53|127
1648199700000|2022-03-25 09:15:00|29.6|29.52|29.61|29.53|29.65|29.57|29.57|29.49|41
1648200000000|2022-03-25 09:20:00|29.6|29.52|29.63|29.55|29.65|29.57|29.57|29.49|44
1648200300000|2022-03-25 09:25:00|29.61|29.53|29.84|29.76|29.84|29.76|29.61|29.53|50
1648200600000|2022-03-25 09:30:00|29.85|29.77|30|29.92|30|29.92|29.8|29.72|423
1648200900000|2022-03-25 09:35:00|29.99|29.91|29.91|29.83|30|29.92|29.91|29.83|284
1648201200000|2022-03-25 09:40:00|29.9|29.82|29.85|29.77|29.95|29.87|29.85|29.77|166
1648201500000|2022-03-25 09:45:00|29.82|29.74|29.82|29.74|29.85|29.77|29.79|29.71|36
1648201800000|2022-03-25 09:50:00|29.8|29.72|29.67|29.59|29.82|29.74|29.65|29.57|77
1648202100000|2022-03-25 09:55:00|29.68|29.6|29.7|29.62|29.73|29.65|29.64|29.56|120
1648202400000|2022-03-25 10:00:00|29.68|29.6|29.79|29.71|29.79|29.71|29.68|29.6|41
1648202700000|2022-03-25 10:05:00|29.78|29.7|29.82|29.74|29.84|29.76|29.75|29.67|23
1648203000000|2022-03-25 10:10:00|29.78|29.7|29.84|29.76|29.86|29.78|29.78|29.7|47
1648203300000|2022-03-25 10:15:00|29.83|29.75|29.83|29.75|29.87|29.79|29.81|29.73|36
1648203600000|2022-03-25 10:20:00|29.82|29.74|29.82|29.74|29.84|29.76|29.78|29.7|21
1648203900000|2022-03-25 10:25:00|29.8|29.72|29.75|29.67|29.82|29.74|29.73|29.65|16
1648204200000|2022-03-25 10:30:00|29.77|29.69|29.82|29.74|29.82|29.74|29.75|29.67|15
1648204500000|2022-03-25 10:35:00|29.81|29.73|29.82|29.74|29.83|29.75|29.78|29.7|11
1648204800000|2022-03-25 10:40:00|29.81|29.73|29.73|29.65|29.82|29.74|29.73|29.65|5
1648205100000|2022-03-25 10:45:00|29.75|29.67|29.78|29.7|29.8|29.72|29.72|29.64|37
1648205400000|2022-03-25 10:50:00|29.77|29.69|29.62|29.54|29.77|29.69|29.62|29.54|41
1648205700000|2022-03-25 10:55:00|29.63|29.55|29.58|29.5|29.63|29.55|29.55|29.47|62
1648206000000|2022-03-25 11:00:00|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|7
1648206300000|2022-03-25 11:05:00|29.6|29.52|29.55|29.47|29.62|29.54|29.55|29.47|68
1648206600000|2022-03-25 11:10:00|29.51|29.43|29.55|29.47|29.55|29.47|29.46|29.38|567
1648206900000|2022-03-25 11:15:00|29.53|29.45|29.51|29.43|29.55|29.47|29.46|29.38|112
1648207200000|2022-03-25 11:20:00|29.49|29.41|29.38|29.3|29.49|29.41|29.34|29.26|115
1648207500000|2022-03-25 11:25:00|29.35|29.27|29.38|29.3|29.38|29.3|29.3|29.22|303
1648207800000|2022-03-25 11:30:00|29.36|29.28|29.38|29.3|29.42|29.34|29.35|29.27|4
1648208100000|2022-03-25 11:35:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|5
1648208400000|2022-03-25 11:40:00|29.36|29.28|29.35|29.27|29.38|29.3|29.35|29.27|6
1648208700000|2022-03-25 11:45:00|29.33|29.25|29.35|29.27|29.36|29.28|29.31|29.23|1
1648209000000|2022-03-25 11:50:00|29.36|29.28|29.35|29.27|29.38|29.3|29.31|29.23|17
1648209300000|2022-03-25 11:55:00|29.33|29.25|29.3|29.22|29.35|29.27|29.28|29.2|18
1648209600000|2022-03-25 12:00:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|1
1648209900000|2022-03-25 12:05:00|29.28|29.2|29.32|29.24|29.33|29.25|29.26|29.18|21
1648210200000|2022-03-25 12:10:00|29.31|29.23|29.3|29.22|29.38|29.3|29.3|29.22|27
1648210500000|2022-03-25 12:15:00|29.31|29.23|29.28|29.2|29.31|29.23|29.26|29.18|23
1648210800000|2022-03-25 12:20:00|29.26|29.18|29.28|29.2|29.28|29.2|29.25|29.17|28
1648211100000|2022-03-25 12:25:00|29.3|29.22|29.29|29.21|29.31|29.23|29.28|29.2|16
1648211400000|2022-03-25 12:30:00|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|39
1648211700000|2022-03-25 12:35:00|29.34|29.26|29.45|29.37|29.46|29.38|29.34|29.26|76
1648212000000|2022-03-25 12:40:00|29.47|29.39|29.44|29.36|29.48|29.4|29.43|29.35|72
1648212300000|2022-03-25 12:45:00|29.43|29.35|29.45|29.37|29.48|29.4|29.43|29.35|33
1648212600000|2022-03-25 12:50:00|29.44|29.36|29.43|29.35|29.45|29.37|29.43|29.35|0
1648212900000|2022-03-25 12:55:00|29.39|29.31|29.41|29.33|29.43|29.35|29.39|29.31|19
1648213200000|2022-03-25 13:00:00|29.43|29.35|29.4|29.32|29.48|29.4|29.4|29.32|153
1648213500000|2022-03-25 13:05:00|29.39|29.31|29.39|29.31|29.39|29.31|29.36|29.28|485
1648213800000|2022-03-25 13:10:00|29.38|29.3|29.44|29.36|29.46|29.38|29.35|29.27|193
1648214100000|2022-03-25 13:15:00|29.42|29.34|29.39|29.31|29.44|29.36|29.38|29.3|1
1648214400000|2022-03-25 13:20:00|29.41|29.33|29.44|29.36|29.44|29.36|29.38|29.3|13
1648214700000|2022-03-25 13:25:00|29.43|29.35|29.41|29.33|29.49|29.41|29.41|29.33|27
1648215000000|2022-03-25 13:30:00|29.43|29.35|29.54|29.46|29.54|29.46|29.41|29.33|45
1648215300000|2022-03-25 13:35:00|29.58|29.5|29.73|29.65|29.73|29.65|29.49|29.41|286
1648215600000|2022-03-25 13:40:00|29.72|29.64|29.7|29.62|29.78|29.7|29.64|29.56|120
1648215900000|2022-03-25 13:45:00|29.68|29.6|29.55|29.47|29.7|29.62|29.51|29.43|51
1648216200000|2022-03-25 13:50:00|29.57|29.49|29.54|29.46|29.59|29.51|29.51|29.43|115
1648216500000|2022-03-25 13:55:00|29.56|29.48|29.69|29.61|29.69|29.61|29.56|29.48|110
1648216800000|2022-03-25 14:00:00|29.71|29.63|29.71|29.63|29.78|29.7|29.68|29.6|182
1648217100000|2022-03-25 14:05:00|29.74|29.66|29.58|29.5|29.76|29.68|29.58|29.5|156
1648217400000|2022-03-25 14:10:00|29.61|29.53|29.49|29.41|29.61|29.53|29.46|29.38|121
1648217700000|2022-03-25 14:15:00|29.48|29.4|29.49|29.41|29.56|29.48|29.44|29.36|312
1648218000000|2022-03-25 14:20:00|29.5|29.42|29.34|29.26|29.5|29.42|29.29|29.21|351
1648218300000|2022-03-25 14:25:00|29.36|29.28|29.41|29.33|29.46|29.38|29.31|29.23|177
1648218600000|2022-03-25 14:30:00|29.38|29.3|29.36|29.28|29.44|29.36|29.36|29.28|161
1648218900000|2022-03-25 14:35:00|29.33|29.25|29.36|29.28|29.36|29.28|29.27|29.19|142
1648219200000|2022-03-25 14:40:00|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|202
1648219500000|2022-03-25 14:45:00|29.31|29.23|29.31|29.23|29.34|29.26|29.29|29.21|88
1648219800000|2022-03-25 14:50:00|29.33|29.25|29.37|29.29|29.43|29.35|29.31|29.23|336
1648220100000|2022-03-25 14:55:00|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|93
1648220400000|2022-03-25 15:00:00|29.39|29.31|29.54|29.46|29.59|29.51|29.37|29.29|130
1648220700000|2022-03-25 15:05:00|29.56|29.48|29.78|29.7|29.78|29.7|29.54|29.46|60
1648221000000|2022-03-25 15:10:00|29.79|29.71|29.89|29.81|29.94|29.86|29.78|29.7|189
1648221300000|2022-03-25 15:15:00|29.9|29.82|29.94|29.86|29.96|29.88|29.81|29.73|158
1648221600000|2022-03-25 15:20:00|29.96|29.88|30.19|30.11|30.19|30.11|29.96|29.88|184
1648221900000|2022-03-25 15:25:00|30.17|30.09|30.14|30.06|30.36|30.28|30.12|30.04|251
1648222200000|2022-03-25 15:30:00|30.16|30.08|30.13|30.05|30.23|30.15|30.09|30.01|348
1648222500000|2022-03-25 15:35:00|30.11|30.03|30.19|30.11|30.21|30.13|30.04|29.96|125
1648222800000|2022-03-25 15:40:00|30.21|30.13|29.91|29.83|30.21|30.13|29.91|29.83|153
1648223100000|2022-03-25 15:45:00|29.93|29.85|29.98|29.9|30.03|29.95|29.91|29.83|131
1648223400000|2022-03-25 15:50:00|29.96|29.88|29.99|29.91|29.99|29.91|29.87|29.79|104
1648223700000|2022-03-25 15:55:00|29.98|29.9|30.08|30|30.13|30.05|29.98|29.9|75
1648224000000|2022-03-25 16:00:00|30.06|29.98|30.11|30.03|30.15|30.07|30.06|29.98|181
1648224300000|2022-03-25 16:05:00|30.09|30.01|29.91|29.83|30.09|30.01|29.89|29.81|183
1648224600000|2022-03-25 16:10:00|29.9|29.82|29.94|29.86|29.96|29.88|29.89|29.81|215
1648224900000|2022-03-25 16:15:00|29.93|29.85|29.94|29.86|29.96|29.88|29.91|29.83|234
1648225200000|2022-03-25 16:20:00|29.92|29.84|30.03|29.95|30.03|29.95|29.91|29.83|457
1648225500000|2022-03-25 16:25:00|30.01|29.93|29.99|29.91|30.03|29.95|29.93|29.85|936
1648225800000|2022-03-25 16:30:00|29.98|29.9|30.03|29.95|30.15|30.07|29.96|29.88|233
1648226100000|2022-03-25 16:35:00|30.01|29.93|30.15|30.07|30.2|30.12|29.99|29.91|200
1648226400000|2022-03-25 16:40:00|30.13|30.05|30.15|30.07|30.2|30.12|30.11|30.03|11
1648226700000|2022-03-25 16:45:00|30.14|30.06|30.09|30.01|30.16|30.08|30.09|30.01|9
1648227000000|2022-03-25 16:50:00|30.11|30.03|30.11|30.03|30.13|30.05|29.99|29.91|140
1648227300000|2022-03-25 16:55:00|30.12|30.04|30.03|29.95|30.19|30.11|30|29.92|32
1648227600000|2022-03-25 17:00:00|30.04|29.96|30.04|29.96|30.14|30.06|30.03|29.95|4
1648227900000|2022-03-25 17:05:00|30.06|29.98|30.04|29.96|30.1|30.02|30.01|29.93|0
1648228200000|2022-03-25 17:10:00|30.05|29.97|30.09|30.01|30.19|30.11|30.05|29.97|6
1648228500000|2022-03-25 17:15:00|30.07|29.99|29.94|29.86|30.07|29.99|29.92|29.84|9
1648228800000|2022-03-25 17:20:00|29.93|29.85|30.03|29.95|30.04|29.96|29.91|29.83|6
1648229100000|2022-03-25 17:25:00|30.01|29.93|30.04|29.96|30.07|29.99|29.99|29.91|0
1648229400000|2022-03-25 17:30:00|30.03|29.95|29.94|29.86|30.05|29.97|29.93|29.85|47
1648229700000|2022-03-25 17:35:00|29.93|29.85|29.94|29.86|29.96|29.88|29.93|29.85|2
1648230000000|2022-03-25 17:40:00|29.96|29.88|29.92|29.84|29.98|29.9|29.89|29.81|7
1648230300000|2022-03-25 17:45:00|29.93|29.85|29.93|29.85|29.94|29.86|29.9|29.82|5
1648230600000|2022-03-25 17:50:00|29.91|29.83|29.87|29.79|29.93|29.85|29.84|29.76|2
1648230900000|2022-03-25 17:55:00|29.88|29.8|29.74|29.66|29.88|29.8|29.73|29.65|5
1648231200000|2022-03-25 18:00:00|29.76|29.68|29.76|29.68|29.79|29.71|29.67|29.59|4
1648231500000|2022-03-25 18:05:00|29.77|29.69|29.69|29.61|29.77|29.69|29.69|29.61|7
1648231800000|2022-03-25 18:10:00|29.67|29.59|29.67|29.59|29.78|29.7|29.67|29.59|9
1648232100000|2022-03-25 18:15:00|29.65|29.57|29.67|29.59|29.69|29.61|29.64|29.56|3
1648232400000|2022-03-25 18:20:00|29.64|29.56|29.65|29.57|29.65|29.57|29.62|29.54|3
1648232700000|2022-03-25 18:25:00|29.59|29.51|29.52|29.44|29.62|29.54|29.51|29.43|15
1648233000000|2022-03-25 18:30:00|29.51|29.43|29.52|29.44|29.54|29.46|29.42|29.34|16
1648233300000|2022-03-25 18:35:00|29.54|29.46|29.52|29.44|29.57|29.49|29.49|29.41|0
1648233600000|2022-03-25 18:40:00|29.51|29.43|29.53|29.45|29.66|29.58|29.51|29.43|14
1648233900000|2022-03-25 18:45:00|29.52|29.44|29.56|29.48|29.6|29.52|29.51|29.43|0
1648234200000|2022-03-25 18:50:00|29.55|29.47|29.55|29.47|29.6|29.52|29.52|29.44|0
1648234500000|2022-03-25 18:55:00|29.53|29.45|29.55|29.47|29.57|29.49|29.53|29.45|19
1648234800000|2022-03-25 19:00:00|29.59|29.51|29.71|29.63|29.76|29.68|29.59|29.51|0
1648235100000|2022-03-25 19:05:00|29.75|29.67|29.75|29.67|29.78|29.7|29.73|29.65|6
1648235400000|2022-03-25 19:10:00|29.73|29.65|29.65|29.57|29.75|29.67|29.63|29.55|5
1648235700000|2022-03-25 19:15:00|29.66|29.58|29.71|29.63|29.76|29.68|29.66|29.58|1
1648236000000|2022-03-25 19:20:00|29.73|29.65|29.8|29.72|29.82|29.74|29.73|29.65|2
1648236300000|2022-03-25 19:25:00|29.78|29.7|29.85|29.77|29.87|29.79|29.76|29.68|0
1648236600000|2022-03-25 19:30:00|29.86|29.78|29.86|29.78|29.93|29.85|29.82|29.74|22
1648236900000|2022-03-25 19:35:00|29.87|29.79|30|29.75|30|29.81|29.8|29.72|50
1648237200000|2022-03-25 19:40:00|29.9|29.82|29.85|29.77|29.9|29.82|29.8|29.72|32
1648237500000|2022-03-25 19:45:00|29.83|29.75|29.76|29.68|29.87|29.77|29.72|29.57|37
1648237800000|2022-03-25 19:50:00|29.75|29.67|29.71|29.63|29.79|29.71|29.69|29.61|47
1648238100000|2022-03-25 19:55:00|29.72|29.64|29.66|29.41|29.82|29.66|29.55|29.41|127
1648238400000|2022-03-25 20:00:00|29.71|29.43|29.77|29.47|29.8|29.63|29.71|29.41|25
1648238700000|2022-03-25 20:05:00|29.72|29.48|29.48|29.4|29.77|29.52|29.47|29.39|23
1648239000000|2022-03-25 20:10:00|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|20
1648426500000|2022-03-28 00:15:00|29.95|29.65|29.91|29.61|30.03|29.73|29.76|29.46|0
1648426800000|2022-03-28 00:20:00|29.92|29.62|29.96|29.66|29.96|29.66|29.88|29.58|0
1648427100000|2022-03-28 00:25:00|29.94|29.64|29.9|29.6|29.96|29.66|29.9|29.6|0
1648427400000|2022-03-28 00:30:00|29.91|29.61|29.96|29.66|29.96|29.66|29.9|29.6|0
1648427700000|2022-03-28 00:35:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428000000|2022-03-28 00:40:00|29.94|29.64|29.96|29.66|29.96|29.66|29.88|29.58|0
1648428300000|2022-03-28 00:45:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428600000|2022-03-28 00:50:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648428900000|2022-03-28 00:55:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429200000|2022-03-28 01:00:00|29.91|29.61|29.96|29.66|29.99|29.69|29.9|29.6|0
1648429500000|2022-03-28 01:05:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648429800000|2022-03-28 01:10:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430100000|2022-03-28 01:15:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430400000|2022-03-28 01:20:00|29.94|29.64|29.96|29.66|29.96|29.66|29.9|29.6|0
1648430700000|2022-03-28 01:25:00|29.94|29.64|29.99|29.69|29.99|29.69|29.9|29.6|0
1648431000000|2022-03-28 01:30:00|29.97|29.67|29.89|29.59|29.97|29.67|29.89|29.59|0
1648431300000|2022-03-28 01:35:00|29.87|29.57|29.87|29.57|29.92|29.62|29.85|29.55|0
1648431600000|2022-03-28 01:40:00|29.85|29.55|29.92|29.62|29.95|29.65|29.85|29.55|0
1648431900000|2022-03-28 01:45:00|29.9|29.6|30|29.7|30|29.7|29.85|29.55|0
1648432200000|2022-03-28 01:50:00|29.99|29.69|29.96|29.66|30.27|29.97|29.89|29.59|2
1648432500000|2022-03-28 01:55:00|29.95|29.65|29.96|29.66|29.96|29.66|29.89|29.59|0
1648432800000|2022-03-28 02:00:00|29.95|29.65|29.92|29.62|29.96|29.66|29.86|29.56|0
1648433100000|2022-03-28 02:05:00|29.89|29.59|29.92|29.62|29.92|29.62|29.86|29.56|0
1648433400000|2022-03-28 02:10:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1648433700000|2022-03-28 02:15:00|29.89|29.59|29.92|29.62|29.94|29.64|29.86|29.56|0
1648434000000|2022-03-28 02:20:00|29.94|29.64|29.99|29.69|29.99|29.69|29.89|29.59|0
1648434300000|2022-03-28 02:25:00|29.97|29.67|29.99|29.69|29.99|29.69|29.95|29.65|0
1648434600000|2022-03-28 02:30:00|29.97|29.67|29.96|29.66|29.99|29.69|29.95|29.65|0
1648434900000|2022-03-28 02:35:00|29.95|29.65|29.96|29.66|29.99|29.69|29.95|29.65|0
1648435200000|2022-03-28 02:40:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1648435500000|2022-03-28 02:45:00|30.07|29.77|29.99|29.69|30.07|29.77|29.99|29.69|0
1648435800000|2022-03-28 02:50:00|30|29.7|29.99|29.69|30|29.7|29.99|29.69|0
1648436100000|2022-03-28 02:55:00|30|29.7|29.92|29.62|30|29.7|29.92|29.62|0
1648436400000|2022-03-28 03:00:00|29.9|29.6|29.88|29.58|29.97|29.67|29.85|29.55|0
1648436700000|2022-03-28 03:05:00|29.91|29.61|29.88|29.58|29.98|29.68|29.88|29.58|0
1648437000000|2022-03-28 03:10:00|29.91|29.61|29.97|29.67|29.99|29.69|29.91|29.61|0
1648437300000|2022-03-28 03:15:00|29.95|29.65|29.85|29.55|29.95|29.65|29.85|29.55|0
1648437600000|2022-03-28 03:20:00|29.9|29.6|29.85|29.55|29.95|29.65|29.85|29.55|0
1648437900000|2022-03-28 03:25:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1648438200000|2022-03-28 03:30:00|29.95|29.65|29.85|29.55|29.95|29.65|29.85|29.55|0
1648438500000|2022-03-28 03:35:00|29.9|29.6|29.9|29.6|29.98|29.68|29.9|29.6|0
1648439400000|2022-03-28 03:50:00|29.85|29.55|29.9|29.6|29.96|29.66|29.85|29.55|0
1648439700000|2022-03-28 03:55:00|29.93|29.63|29.96|29.66|29.96|29.66|29.93|29.63|0
1648440000000|2022-03-28 04:00:00|30.01|29.71|29.96|29.66|30.01|29.71|29.96|29.66|0
1648440300000|2022-03-28 04:05:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648440600000|2022-03-28 04:10:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648440900000|2022-03-28 04:15:00|29.97|29.67|29.96|29.66|29.97|29.67|29.96|29.66|0
1648441200000|2022-03-28 04:20:00|29.97|29.67|29.9|29.6|29.97|29.67|29.9|29.6|0
1648441500000|2022-03-28 04:25:00|29.98|29.68|29.96|29.66|29.99|29.69|29.96|29.66|0
1648441800000|2022-03-28 04:30:00|30|29.7|29.93|29.63|30|29.7|29.93|29.63|0
1648442100000|2022-03-28 04:35:00|29.85|29.55|29.85|29.55|29.95|29.65|29.85|29.55|0
1648442400000|2022-03-28 04:40:00|29.9|29.6|29.85|29.55|29.95|29.65|29.85|29.55|0
1648442700000|2022-03-28 04:45:00|29.88|29.58|29.85|29.55|29.95|29.65|29.85|29.55|0
1648443000000|2022-03-28 04:50:00|29.9|29.6|29.91|29.61|29.93|29.63|29.78|29.48|0
1648443300000|2022-03-28 04:55:00|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1648443600000|2022-03-28 05:00:00|30|29.7|29.9|29.6|30|29.7|29.9|29.6|0
1648444200000|2022-03-28 05:10:00|29.95|29.65|30|29.7|30|29.7|29.93|29.63|0
1648444500000|2022-03-28 05:15:00|29.96|29.66|29.94|29.64|30.01|29.71|29.94|29.64|0
1648444800000|2022-03-28 05:20:00|29.96|29.66|29.94|29.64|29.96|29.66|29.94|29.64|0
1648445100000|2022-03-28 05:25:00|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1648445700000|2022-03-28 05:35:00|29.92|29.62|29.93|29.68|29.98|29.7|29.92|29.62|0
1648446000000|2022-03-28 05:40:00|29.97|29.67|29.93|29.68|29.97|29.7|29.93|29.63|0
1648446300000|2022-03-28 05:45:00|29.94|29.64|29.93|29.68|29.97|29.68|29.93|29.63|0
1648446600000|2022-03-28 05:50:00|29.94|29.64|29.93|29.68|29.97|29.68|29.93|29.64|0
1648446900000|2022-03-28 05:55:00|29.94|29.64|29.91|29.66|29.96|29.68|29.91|29.64|0
1648447200000|2022-03-28 06:00:00|29.9|29.65|29.8|29.72|29.9|29.72|29.8|29.62|0
1648447500000|2022-03-28 06:05:00|29.82|29.74|29.91|29.83|29.97|29.83|29.8|29.72|15
1648447800000|2022-03-28 06:10:00|29.92|29.84|29.84|29.76|29.98|29.86|29.84|29.69|1
1648448100000|2022-03-28 06:15:00|29.94|29.69|29.84|29.76|29.95|29.81|29.84|29.69|3
1648448400000|2022-03-28 06:20:00|29.82|29.74|29.7|29.62|29.84|29.76|29.7|29.62|15
1648448700000|2022-03-28 06:25:00|29.73|29.65|29.8|29.72|29.87|29.79|29.7|29.62|4
1648449000000|2022-03-28 06:30:00|29.78|29.7|29.71|29.63|29.78|29.7|29.71|29.63|1
1648449300000|2022-03-28 06:35:00|29.82|29.57|29.71|29.63|29.82|29.68|29.71|29.57|0
1648449600000|2022-03-28 06:40:00|29.74|29.66|29.72|29.64|29.75|29.67|29.72|29.64|0
1648449900000|2022-03-28 06:45:00|29.75|29.67|29.74|29.66|29.82|29.69|29.71|29.57|0
1648450200000|2022-03-28 06:50:00|29.76|29.68|29.67|29.59|29.77|29.69|29.67|29.59|2
1648450500000|2022-03-28 06:55:00|29.66|29.58|29.63|29.55|29.66|29.58|29.6|29.52|44
1648450800000|2022-03-28 07:00:00|29.66|29.58|29.42|29.34|29.7|29.6|29.42|29.34|44
1648451100000|2022-03-28 07:05:00|29.4|29.32|29.31|29.23|29.45|29.37|29.18|29.1|162
1648451400000|2022-03-28 07:10:00|29.33|29.25|29.4|29.32|29.43|29.35|29.33|29.25|44
1648451700000|2022-03-28 07:15:00|29.41|29.33|29.42|29.34|29.45|29.37|29.35|29.27|54
1648452000000|2022-03-28 07:20:00|29.44|29.36|29.28|29.2|29.46|29.38|29.25|29.17|37
1648452300000|2022-03-28 07:25:00|29.25|29.17|29.09|29.01|29.28|29.2|29.07|28.99|193
1648452600000|2022-03-28 07:30:00|29.11|29.03|29.04|28.96|29.12|29.04|29.01|28.93|251
1648452900000|2022-03-28 07:35:00|29.05|28.97|29.14|29.06|29.15|29.07|29.01|28.93|127
1648453200000|2022-03-28 07:40:00|29.15|29.07|29.14|29.06|29.19|29.11|29.12|29.04|10
1648453500000|2022-03-28 07:45:00|29.13|29.05|29.17|29.09|29.22|29.14|29.12|29.04|20
1648453800000|2022-03-28 07:50:00|29.14|29.06|29.1|29.02|29.15|29.07|29.06|28.98|121
1648454100000|2022-03-28 07:55:00|29.07|28.99|29.04|28.96|29.19|29.11|29.03|28.95|112
1648454400000|2022-03-28 08:00:00|29.06|28.98|29.15|29.07|29.19|29.11|29.04|28.96|47
1648454700000|2022-03-28 08:05:00|29.14|29.06|29.22|29.14|29.26|29.18|29.14|29.06|55
1648455000000|2022-03-28 08:10:00|29.23|29.15|29.19|29.11|29.25|29.17|29.17|29.09|39
1648455300000|2022-03-28 08:15:00|29.18|29.1|29.04|28.96|29.23|29.15|29.02|28.94|58
1648455600000|2022-03-28 08:20:00|29.07|28.99|29.06|28.98|29.12|29.04|29.03|28.95|106
1648455900000|2022-03-28 08:25:00|29.03|28.95|29.06|28.98|29.11|29.03|29.03|28.95|83
1648456200000|2022-03-28 08:30:00|29.07|28.99|29.15|29.07|29.19|29.11|29.06|28.98|81
1648456500000|2022-03-28 08:35:00|29.14|29.06|29.17|29.09|29.2|29.12|29.14|29.06|135
1648456800000|2022-03-28 08:40:00|29.18|29.1|29.13|29.05|29.21|29.13|29.12|29.04|28
1648457100000|2022-03-28 08:45:00|29.12|29.04|29.06|28.98|29.17|29.09|29.04|28.96|126
1648457400000|2022-03-28 08:50:00|29.07|28.99|29.06|28.98|29.09|29.01|29.03|28.95|75
1648457700000|2022-03-28 08:55:00|29.03|28.95|29.06|28.98|29.09|29.01|29.01|28.93|212
1648458000000|2022-03-28 09:00:00|29.07|28.99|29.13|29.05|29.14|29.06|29.06|28.98|23
1648458300000|2022-03-28 09:05:00|29.12|29.04|29.18|29.1|29.2|29.12|29.12|29.04|23
1648458600000|2022-03-28 09:10:00|29.2|29.12|29.21|29.13|29.25|29.17|29.17|29.09|70
1648458900000|2022-03-28 09:15:00|29.22|29.14|29.3|29.22|29.34|29.26|29.2|29.12|203
1648459200000|2022-03-28 09:20:00|29.31|29.23|29.26|29.18|29.33|29.25|29.26|29.18|16
1648459500000|2022-03-28 09:25:00|29.25|29.17|29.25|29.17|29.26|29.18|29.25|29.17|29
1648459800000|2022-03-28 09:30:00|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|44
1648460100000|2022-03-28 09:35:00|29.2|29.12|29.18|29.1|29.21|29.13|29.17|29.09|49
1648460400000|2022-03-28 09:40:00|||||||||3
1648460700000|2022-03-28 09:45:00|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|96
1648461000000|2022-03-28 09:50:00|29.21|29.13|29.22|29.14|29.23|29.15|29.15|29.07|133
1648461300000|2022-03-28 09:55:00|29.23|29.15|29.2|29.12|29.23|29.15|29.15|29.07|7
1648461600000|2022-03-28 10:00:00|29.19|29.11|29.14|29.06|29.23|29.15|29.13|29.05|11
1648461900000|2022-03-28 10:05:00|29.15|29.07|29.18|29.1|29.18|29.1|29.14|29.06|477
1648462200000|2022-03-28 10:10:00|29.19|29.11|29.1|29.02|29.2|29.12|29.1|29.02|110
1648462500000|2022-03-28 10:15:00|29.11|29.03|29.14|29.06|29.14|29.06|29.1|29.02|2
1648462800000|2022-03-28 10:20:00|29.13|29.05|29.1|29.02|29.14|29.06|29.1|29.02|97
1648463100000|2022-03-28 10:25:00|29.12|29.04|29.15|29.07|29.15|29.07|29.1|29.02|128
1648463400000|2022-03-28 10:30:00|29.14|29.06|29.15|29.07|29.15|29.07|29.1|29.02|38
1648463700000|2022-03-28 10:35:00|29.14|29.06|29.14|29.06|29.2|29.12|29.12|29.04|42
1648464000000|2022-03-28 10:40:00|29.12|29.04|29.12|29.04|29.16|29.08|29.11|29.03|14
1648464300000|2022-03-28 10:45:00|29.11|29.03|29.07|28.99|29.12|29.04|29.07|28.99|74
1648464600000|2022-03-28 10:50:00|29.1|29.02|29.04|28.96|29.1|29.02|29.04|28.96|12
1648464900000|2022-03-28 10:55:00|29.07|28.99|29.04|28.96|29.09|29.01|29.04|28.96|7
1648465200000|2022-03-28 11:00:00|29.01|28.93|29.01|28.93|29.08|29|28.98|28.9|120
1648465500000|2022-03-28 11:05:00|29.03|28.95|29.01|28.93|29.06|28.98|29.01|28.93|16
1648465800000|2022-03-28 11:10:00|28.98|28.9|29.01|28.93|29.06|28.98|28.98|28.9|47
1648466100000|2022-03-28 11:15:00|29|28.92|28.93|28.85|29.01|28.93|28.93|28.85|192
1648466400000|2022-03-28 11:20:00|28.95|28.87|28.98|28.9|29|28.92|28.93|28.85|50
1648466700000|2022-03-28 11:25:00|28.97|28.89|28.95|28.87|28.98|28.9|28.93|28.85|87
1648467000000|2022-03-28 11:30:00|28.93|28.85|28.93|28.85|28.96|28.88|28.91|28.83|21
1648467300000|2022-03-28 11:35:00|28.95|28.87|28.96|28.88|28.96|28.88|28.93|28.85|60
1648467600000|2022-03-28 11:40:00|29|28.92|29.01|28.93|29.04|28.96|28.99|28.91|105
1648467900000|2022-03-28 11:45:00|28.99|28.91|28.99|28.91|29.01|28.93|28.96|28.88|16
1648468200000|2022-03-28 11:50:00|28.96|28.88|28.99|28.91|29.04|28.96|28.96|28.88|64
1648468500000|2022-03-28 11:55:00|28.98|28.9|28.98|28.9|28.99|28.91|28.95|28.87|6
1648468800000|2022-03-28 12:00:00|28.96|28.88|28.99|28.91|29.03|28.95|28.96|28.88|32
1648469100000|2022-03-28 12:05:00|29|28.92|28.99|28.91|29|28.92|28.98|28.9|15
1648469400000|2022-03-28 12:10:00|29.03|28.95|28.94|28.86|29.03|28.95|28.94|28.86|20
1648469700000|2022-03-28 12:15:00|28.98|28.9|29.02|28.94|29.02|28.94|28.94|28.86|12
1648470000000|2022-03-28 12:20:00|29.04|28.96|29.1|29.02|29.14|29.06|29.02|28.94|107
1648470300000|2022-03-28 12:25:00|29.09|29.01|29.1|29.02|29.1|29.02|29.05|28.97|10
1648470600000|2022-03-28 12:30:00|29.09|29.01|29.07|28.99|29.1|29.02|29.07|28.99|7
1648470900000|2022-03-28 12:35:00|29.09|29.01|29.1|29.02|29.13|29.05|29.07|28.99|11
1648471200000|2022-03-28 12:40:00|29.13|29.05|29.3|29.22|29.31|29.23|29.12|29.04|132
1648471500000|2022-03-28 12:45:00|29.31|29.23|29.31|29.23|29.33|29.25|29.28|29.2|91
1648471800000|2022-03-28 12:50:00|29.3|29.22|29.35|29.27|29.4|29.32|29.28|29.2|19
1648472100000|2022-03-28 12:55:00|29.36|29.28|29.29|29.21|29.37|29.29|29.29|29.21|95
1648472400000|2022-03-28 13:00:00|29.27|29.19|29.27|29.19|29.27|29.19|29.24|29.16|135
1648472700000|2022-03-28 13:05:00|29.26|29.18|29.3|29.22|29.3|29.22|29.24|29.16|114
1648473000000|2022-03-28 13:10:00|29.32|29.24|29.3|29.22|29.38|29.3|29.29|29.21|123
1648473300000|2022-03-28 13:15:00|29.29|29.21|29.3|29.22|29.35|29.27|29.24|29.16|221
1648473600000|2022-03-28 13:20:00|29.29|29.21|29.3|29.22|29.35|29.27|29.29|29.21|60
1648473900000|2022-03-28 13:25:00|29.32|29.24|29.3|29.22|29.35|29.27|29.3|29.22|48
1648474200000|2022-03-28 13:30:00|29.28|29.2|29.3|29.22|29.38|29.3|29.19|29.11|209
1648474500000|2022-03-28 13:35:00|29.28|29.2|29.23|29.15|29.3|29.22|29.19|29.11|55
1648474800000|2022-03-28 13:40:00|29.25|29.17|29.2|29.12|29.27|29.19|29.11|29.03|122
1648475100000|2022-03-28 13:45:00|29.16|29.08|29.34|29.26|29.38|29.3|29.15|29.07|157
1648475400000|2022-03-28 13:50:00|29.33|29.25|29.27|29.19|29.34|29.26|29.26|29.18|94
1648475700000|2022-03-28 13:55:00|29.26|29.18|29.43|29.35|29.45|29.37|29.26|29.18|373
1648476000000|2022-03-28 14:00:00|29.42|29.34|29.61|29.53|29.66|29.58|29.42|29.34|420
1648476300000|2022-03-28 14:05:00|29.59|29.51|29.63|29.55|29.66|29.58|29.59|29.51|48
1648476600000|2022-03-28 14:10:00|29.62|29.54|29.56|29.48|29.64|29.56|29.53|29.45|159
1648476900000|2022-03-28 14:15:00|29.57|29.49|29.61|29.53|29.66|29.58|29.56|29.48|80
1648477200000|2022-03-28 14:20:00|29.62|29.54|29.6|29.52|29.72|29.64|29.59|29.51|342
1648477500000|2022-03-28 14:25:00|29.59|29.51|29.56|29.48|29.71|29.63|29.55|29.47|227
1648477800000|2022-03-28 14:30:00|29.55|29.47|29.69|29.61|29.73|29.65|29.52|29.44|197
1648478100000|2022-03-28 14:35:00|29.68|29.6|29.71|29.63|29.76|29.68|29.63|29.55|65
1648478400000|2022-03-28 14:40:00|29.72|29.64|29.62|29.54|29.72|29.64|29.6|29.52|170
1648478700000|2022-03-28 14:45:00|29.6|29.52|29.52|29.44|29.62|29.54|29.48|29.4|181
1648479000000|2022-03-28 14:50:00|29.55|29.47|29.47|29.39|29.55|29.47|29.44|29.36|92
1648479300000|2022-03-28 14:55:00|29.46|29.38|29.38|29.3|29.49|29.41|29.37|29.29|210
1648479600000|2022-03-28 15:00:00|29.35|29.27|29.69|29.61|29.8|29.72|29.33|29.25|542
1648479900000|2022-03-28 15:05:00|29.71|29.63|29.72|29.64|29.75|29.67|29.64|29.56|187
1648480200000|2022-03-28 15:10:00|29.7|29.62|29.54|29.46|29.74|29.66|29.53|29.45|245
1648480500000|2022-03-28 15:15:00|29.56|29.48|29.55|29.47|29.64|29.56|29.53|29.45|241
1648480800000|2022-03-28 15:20:00|29.54|29.46|29.55|29.47|29.61|29.53|29.48|29.4|180
1648481100000|2022-03-28 15:25:00|29.58|29.5|29.59|29.51|29.68|29.6|29.57|29.49|642
1648481400000|2022-03-28 15:30:00|29.58|29.5|29.87|29.79|29.92|29.84|29.58|29.5|365
1648481700000|2022-03-28 15:35:00|29.88|29.8|29.72|29.64|29.91|29.83|29.68|29.6|231
1648482000000|2022-03-28 15:40:00|29.71|29.63|29.68|29.6|29.72|29.64|29.67|29.59|21
1648482300000|2022-03-28 15:45:00|29.7|29.62|29.89|29.81|29.89|29.81|29.7|29.62|14
1648482600000|2022-03-28 15:50:00|29.88|29.8|29.93|29.85|30|29.92|29.84|29.76|6
1648482900000|2022-03-28 15:55:00|29.94|29.86|29.96|29.88|29.96|29.88|29.88|29.8|20
1648483200000|2022-03-28 16:00:00|29.95|29.87|29.72|29.64|30.01|29.93|29.68|29.6|51
1648483500000|2022-03-28 16:05:00|29.73|29.65|29.81|29.73|29.82|29.74|29.72|29.64|2
1648483800000|2022-03-28 16:10:00|29.82|29.74|29.85|29.77|29.92|29.84|29.81|29.73|4
1648484100000|2022-03-28 16:15:00|29.84|29.76|29.98|29.9|30|29.92|29.84|29.76|5
1648484400000|2022-03-28 16:20:00|29.97|29.89|29.81|29.73|29.98|29.9|29.77|29.69|26
1648484700000|2022-03-28 16:25:00|29.82|29.74|29.81|29.73|29.85|29.77|29.81|29.73|6
1648485000000|2022-03-28 16:30:00|29.82|29.74|29.72|29.64|29.82|29.74|29.7|29.62|25
1648485300000|2022-03-28 16:35:00|29.73|29.65|29.64|29.56|29.73|29.65|29.62|29.54|7
1648485600000|2022-03-28 16:40:00|29.63|29.55|29.57|29.49|29.64|29.56|29.55|29.47|30
1648485900000|2022-03-28 16:45:00|29.58|29.5|29.55|29.47|29.62|29.54|29.54|29.46|15
1648486200000|2022-03-28 16:50:00|29.58|29.5|29.57|29.49|29.58|29.5|29.54|29.46|41
1648486500000|2022-03-28 16:55:00|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|6
1648486800000|2022-03-28 17:00:00|29.51|29.43|29.51|29.43|29.54|29.46|29.5|29.42|13
1648487100000|2022-03-28 17:05:00|29.5|29.42|29.46|29.38|29.51|29.43|29.4|29.32|35
1648487400000|2022-03-28 17:10:00|29.48|29.4|29.41|29.33|29.48|29.4|29.4|29.32|20
1648487700000|2022-03-28 17:15:00|29.4|29.32|29.41|29.33|29.43|29.35|29.37|29.29|3
1648488000000|2022-03-28 17:20:00|29.4|29.32|29.31|29.23|29.43|29.35|29.31|29.23|9
1648488300000|2022-03-28 17:25:00|29.32|29.24|29.28|29.2|29.32|29.24|29.19|29.11|45
1648488600000|2022-03-28 17:30:00|29.27|29.19|29.21|29.13|29.29|29.21|29.2|29.12|57
1648488900000|2022-03-28 17:35:00|29.2|29.12|29.24|29.16|29.25|29.17|29.2|29.12|0
1648489200000|2022-03-28 17:40:00|29.23|29.15|29.24|29.16|29.29|29.21|29.19|29.11|33
1648489500000|2022-03-28 17:45:00|29.23|29.15|29.22|29.14|29.25|29.17|29.2|29.12|7
1648489800000|2022-03-28 17:50:00|29.21|29.13|29.25|29.17|29.26|29.18|29.2|29.12|2
1648490100000|2022-03-28 17:55:00|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|18
1648490400000|2022-03-28 18:00:00|29.27|29.19|29.26|29.18|29.27|29.19|29.22|29.14|9
1648490700000|2022-03-28 18:05:00|29.28|29.2|29.22|29.14|29.29|29.21|29.22|29.14|14
1648491000000|2022-03-28 18:10:00|29.17|29.09|29.19|29.11|29.23|29.15|29.16|29.08|12
1648491300000|2022-03-28 18:15:00|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|3
1648491600000|2022-03-28 18:20:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|8
1648491900000|2022-03-28 18:25:00|29.16|29.08|29.05|28.97|29.17|29.09|29.03|28.95|25
1648492200000|2022-03-28 18:30:00|29.04|28.96|29.04|28.96|29.05|28.97|29|28.92|21
1648492500000|2022-03-28 18:35:00|29.05|28.97|29.05|28.97|29.1|29.02|29.04|28.96|7
1648492800000|2022-03-28 18:40:00|29|28.92|28.95|28.87|29.05|28.93|28.88|28.8|12
1648493100000|2022-03-28 18:45:00|28.93|28.85|28.92|28.84|28.94|28.86|28.92|28.84|7
1648493400000|2022-03-28 18:50:00|28.94|28.86|28.89|28.81|28.95|28.87|28.88|28.8|58
1648493700000|2022-03-28 18:55:00|28.91|28.83|28.76|28.68|28.91|28.83|28.76|28.68|25
1648494000000|2022-03-28 19:00:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1648495500000|2022-03-28 19:25:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1648495800000|2022-03-28 19:30:00|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|4
1648496100000|2022-03-28 19:35:00|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1648496400000|2022-03-28 19:40:00|28.79|28.71|28.7|28.62|28.79|28.71|28.68|28.6|11
1648496700000|2022-03-28 19:45:00|28.84|28.59|28.56|28.48|28.84|28.69|28.54|28.46|58
1648497000000|2022-03-28 19:50:00|28.6|28.52|28.68|28.6|28.69|28.61|28.58|28.5|17
1648497300000|2022-03-28 19:55:00|28.69|28.61|28.61|28.36|28.77|28.62|28.53|28.36|11
1648512900000|2022-03-29 00:15:00|28.63|28.38|28.9|28.6|28.95|28.65|28.63|28.38|8
1648513200000|2022-03-29 00:20:00|28.92|28.62|28.73|28.43|28.92|28.62|28.71|28.41|1
1648513500000|2022-03-29 00:25:00|28.74|28.44|28.74|28.44|28.8|28.5|28.73|28.43|0
1648513800000|2022-03-29 00:30:00|28.78|28.48|28.74|28.44|28.81|28.51|28.73|28.43|0
1648514100000|2022-03-29 00:35:00|28.73|28.43|28.74|28.44|28.8|28.5|28.73|28.43|0
1648514400000|2022-03-29 00:40:00|28.73|28.43|28.74|28.44|28.8|28.5|28.73|28.43|0
1648514700000|2022-03-29 00:45:00|28.73|28.43|28.74|28.44|28.81|28.51|28.7|28.4|0
1648515000000|2022-03-29 00:50:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648515300000|2022-03-29 00:55:00|28.8|28.5|28.73|28.43|28.8|28.5|28.73|28.43|0
1648515600000|2022-03-29 01:00:00|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648515900000|2022-03-29 01:05:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648516200000|2022-03-29 01:10:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648516500000|2022-03-29 01:15:00|28.78|28.48|28.75|28.45|28.81|28.51|28.73|28.43|0
1648516800000|2022-03-29 01:20:00|28.73|28.43|28.71|28.41|28.81|28.51|28.69|28.39|0
1648517100000|2022-03-29 01:25:00|28.69|28.39|28.71|28.41|28.81|28.51|28.69|28.39|0
1648517400000|2022-03-29 01:30:00|28.81|28.51|28.73|28.43|28.81|28.51|28.71|28.41|0
1648517700000|2022-03-29 01:35:00|28.72|28.42|28.63|28.38|28.8|28.5|28.63|28.34|0
1648518000000|2022-03-29 01:40:00|28.66|28.41|28.67|28.42|28.68|28.42|28.66|28.37|0
1648518300000|2022-03-29 01:45:00|28.68|28.38|28.68|28.38|28.81|28.51|28.67|28.38|0
1648518600000|2022-03-29 01:50:00|28.66|28.41|28.67|28.42|28.78|28.48|28.66|28.37|0
1648518900000|2022-03-29 01:55:00|28.66|28.41|28.66|28.41|28.81|28.51|28.66|28.37|0
1648519200000|2022-03-29 02:00:00|28.67|28.37|28.74|28.44|28.81|28.51|28.66|28.37|0
1648519500000|2022-03-29 02:05:00|28.71|28.41|28.71|28.41|28.81|28.51|28.71|28.41|0
1648519800000|2022-03-29 02:10:00|28.75|28.45|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520100000|2022-03-29 02:15:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520400000|2022-03-29 02:20:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648520700000|2022-03-29 02:25:00|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521000000|2022-03-29 02:30:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521300000|2022-03-29 02:35:00|28.74|28.44|28.73|28.43|28.81|28.51|28.7|28.4|0
1648521600000|2022-03-29 02:40:00|28.74|28.44|28.73|28.43|28.81|28.51|28.73|28.43|0
1648521900000|2022-03-29 02:45:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648522200000|2022-03-29 02:50:00|28.79|28.49|28.73|28.43|28.81|28.51|28.7|28.4|0
1648522500000|2022-03-29 02:55:00|28.76|28.46|28.73|28.43|28.81|28.51|28.7|28.4|0
1648522800000|2022-03-29 03:00:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648523100000|2022-03-29 03:05:00|28.78|28.48|28.73|28.43|28.81|28.51|28.7|28.4|0
1648523400000|2022-03-29 03:10:00|28.76|28.46|28.73|28.43|28.81|28.51|28.7|28.4|0
1648523700000|2022-03-29 03:15:00|28.78|28.48|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524000000|2022-03-29 03:20:00|28.78|28.48|28.73|28.43|28.81|28.51|28.7|28.4|0
1648524300000|2022-03-29 03:25:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648524600000|2022-03-29 03:30:00|28.76|28.46|28.75|28.45|28.81|28.51|28.73|28.43|0
1648524900000|2022-03-29 03:35:00|28.73|28.43|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525200000|2022-03-29 03:40:00|28.76|28.46|28.73|28.43|28.81|28.51|28.73|28.43|0
1648525500000|2022-03-29 03:45:00|28.76|28.46|28.7|28.4|28.81|28.51|28.7|28.4|0
1648525800000|2022-03-29 03:50:00|28.76|28.46|28.74|28.44|28.81|28.51|28.73|28.43|0
1648526100000|2022-03-29 03:55:00|28.73|28.43|28.73|28.43|28.81|28.51|28.7|28.4|0
1648526400000|2022-03-29 04:00:00|28.76|28.46|28.71|28.41|28.81|28.51|28.71|28.41|0
1648526700000|2022-03-29 04:05:00|28.7|28.4|28.73|28.43|28.79|28.49|28.7|28.4|0
1648527000000|2022-03-29 04:10:00|28.75|28.45|28.73|28.43|28.8|28.5|28.73|28.43|0
1648527300000|2022-03-29 04:15:00|28.75|28.45|28.72|28.42|28.8|28.5|28.72|28.42|0
1648527600000|2022-03-29 04:20:00|28.77|28.47|28.7|28.4|28.8|28.5|28.7|28.4|0
1648527900000|2022-03-29 04:25:00|28.76|28.46|28.74|28.44|28.82|28.52|28.72|28.42|0
1648528200000|2022-03-29 04:30:00|28.75|28.45|28.72|28.42|28.8|28.5|28.72|28.42|0
1648528500000|2022-03-29 04:35:00|28.75|28.45|28.7|28.4|28.8|28.5|28.7|28.4|0
1648528800000|2022-03-29 04:40:00|28.73|28.43|28.7|28.4|28.8|28.5|28.7|28.4|0
1648529100000|2022-03-29 04:45:00|28.73|28.43|28.72|28.42|28.8|28.5|28.7|28.4|0
1648529400000|2022-03-29 04:50:00|28.8|28.5|28.67|28.37|28.8|28.5|28.67|28.37|0
1648529700000|2022-03-29 04:55:00|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648530000000|2022-03-29 05:00:00|28.7|28.4|28.77|28.47|28.8|28.5|28.67|28.37|0
1648530300000|2022-03-29 05:05:00|28.67|28.37|28.7|28.4|28.73|28.43|28.67|28.37|0
1648530600000|2022-03-29 05:10:00|28.75|28.45|28.7|28.4|28.8|28.55|28.69|28.39|1
1648530900000|2022-03-29 05:15:00|28.76|28.46|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531200000|2022-03-29 05:20:00|28.69|28.39|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531500000|2022-03-29 05:25:00|28.7|28.4|28.67|28.37|28.8|28.5|28.67|28.37|0
1648531800000|2022-03-29 05:30:00|28.7|28.4|28.63|28.33|28.8|28.5|28.62|28.33|0
1648532100000|2022-03-29 05:35:00|28.62|28.37|28.62|28.37|28.8|28.5|28.61|28.33|0
1648532400000|2022-03-29 05:40:00|28.68|28.38|28.65|28.35|28.8|28.5|28.62|28.33|0
1648532700000|2022-03-29 05:45:00|28.63|28.38|28.62|28.37|28.8|28.5|28.62|28.37|0
1648533000000|2022-03-29 05:50:00|28.63|28.33|28.57|28.32|28.65|28.38|28.56|28.31|0
1648533300000|2022-03-29 05:55:00|28.56|28.31|28.56|28.31|28.79|28.49|28.56|28.31|0
1648533600000|2022-03-29 06:00:00|28.54|28.29|28.45|28.37|28.54|28.39|28.42|28.28|8
1648533900000|2022-03-29 06:05:00|28.46|28.38|28.39|28.31|28.54|28.4|28.39|28.2|2
1648534200000|2022-03-29 06:10:00|28.4|28.32|28.4|28.32|28.41|28.33|28.38|28.3|7
1648534500000|2022-03-29 06:15:00|28.43|28.35|28.43|28.35|28.43|28.35|28.4|28.32|3
1648534800000|2022-03-29 06:20:00|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|2
1648535100000|2022-03-29 06:25:00|28.48|28.4|28.48|28.4|28.48|28.4|28.43|28.35|0
1648535400000|2022-03-29 06:30:00|28.49|28.41|28.48|28.4|28.49|28.41|28.45|28.37|1
1648535700000|2022-03-29 06:35:00|28.49|28.41|28.49|28.41|28.5|28.42|28.45|28.37|0
1648536000000|2022-03-29 06:40:00|28.48|28.4|28.48|28.4|28.5|28.42|28.46|28.38|0
1648536300000|2022-03-29 06:45:00|28.46|28.38|28.44|28.36|28.46|28.38|28.41|28.33|6
1648536600000|2022-03-29 06:50:00|28.45|28.37|28.4|28.32|28.52|28.44|28.4|28.32|42
1648536900000|2022-03-29 06:55:00|28.41|28.33|28.33|28.25|28.45|28.37|28.31|28.23|26
1648537200000|2022-03-29 07:00:00|28.32|28.24|28.39|28.31|28.44|28.36|28.3|28.22|65
1648537500000|2022-03-29 07:05:00|28.4|28.32|28.47|28.39|28.47|28.39|28.36|28.28|172
1648537800000|2022-03-29 07:10:00|28.49|28.41|28.45|28.37|28.5|28.42|28.38|28.3|20
1648538100000|2022-03-29 07:15:00|28.46|28.38|28.43|28.35|28.47|28.39|28.38|28.3|49
1648538400000|2022-03-29 07:20:00|28.42|28.34|28.2|28.12|28.43|28.35|28.13|28.05|375
1648538700000|2022-03-29 07:25:00|28.21|28.13|28.2|28.12|28.25|28.17|28.11|28.03|107
1648539000000|2022-03-29 07:30:00|28.21|28.13|28.3|28.22|28.35|28.27|28.18|28.1|333
1648539300000|2022-03-29 07:35:00|28.31|28.23|28.35|28.27|28.39|28.31|28.3|28.22|163
1648539600000|2022-03-29 07:40:00|28.37|28.29|28.39|28.31|28.43|28.35|28.37|28.29|18
1648539900000|2022-03-29 07:45:00|28.4|28.32|28.38|28.3|28.47|28.39|28.32|28.24|472
1648540200000|2022-03-29 07:50:00|28.39|28.31|28.45|28.37|28.48|28.4|28.35|28.27|68
1648540500000|2022-03-29 07:55:00|28.46|28.38|28.38|28.3|28.46|28.38|28.38|28.3|319
1648540800000|2022-03-29 08:00:00|28.4|28.32|28.34|28.26|28.45|28.37|28.31|28.23|323
1648541100000|2022-03-29 08:05:00|28.36|28.28|28.3|28.22|28.37|28.29|28.29|28.21|146
1648541400000|2022-03-29 08:10:00|28.27|28.19|28.27|28.19|28.34|28.26|28.26|28.18|144
1648541700000|2022-03-29 08:15:00|28.29|28.21|28.23|28.15|28.29|28.21|28.2|28.12|221
1648542000000|2022-03-29 08:20:00|28.22|28.14|28.23|28.15|28.28|28.2|28.2|28.12|185
1648542300000|2022-03-29 08:25:00|28.24|28.16|28.2|28.12|28.25|28.17|28.19|28.11|9
1648542600000|2022-03-29 08:30:00|28.23|28.15|28.26|28.18|28.31|28.23|28.22|28.14|109
1648542900000|2022-03-29 08:35:00|28.27|28.19|28.23|28.15|28.31|28.23|28.21|28.13|44
1648543200000|2022-03-29 08:40:00|28.22|28.14|28.18|28.1|28.23|28.15|28.18|28.1|42
1648543500000|2022-03-29 08:45:00|28.19|28.11|28.18|28.1|28.21|28.13|28.16|28.08|98
1648543800000|2022-03-29 08:50:00|28.17|28.09|28.24|28.16|28.25|28.17|28.17|28.09|66
1648544100000|2022-03-29 08:55:00|28.25|28.17|28.26|28.18|28.29|28.21|28.21|28.13|86
1648544400000|2022-03-29 09:00:00|28.25|28.17|28.19|28.11|28.29|28.21|28.19|28.11|102
1648544700000|2022-03-29 09:05:00|28.21|28.13|28.13|28.05|28.26|28.18|27.95|27.87|401
1648545000000|2022-03-29 09:10:00|28.11|28.03|28|27.92|28.13|28.05|27.96|27.88|123
1648545300000|2022-03-29 09:15:00|27.99|27.91|28.03|27.95|28.12|28.04|27.98|27.9|163
1648545600000|2022-03-29 09:20:00|28.02|27.94|28.05|27.97|28.08|28|28|27.92|8
1648545900000|2022-03-29 09:25:00|28.04|27.96|28.13|28.05|28.13|28.05|28|27.92|25
1648546200000|2022-03-29 09:30:00|28.11|28.03|28.01|27.93|28.13|28.05|27.99|27.91|62
1648546500000|2022-03-29 09:35:00|27.99|27.91|27.87|27.79|28.02|27.94|27.87|27.79|170
1648546800000|2022-03-29 09:40:00|27.82|27.74|27.85|27.77|27.87|27.79|27.78|27.7|314
1648547100000|2022-03-29 09:45:00|27.84|27.76|27.75|27.67|27.88|27.8|27.71|27.63|549
1648547400000|2022-03-29 09:50:00|27.74|27.66|27.72|27.64|27.77|27.69|27.69|27.61|60
1648547700000|2022-03-29 09:55:00|27.74|27.66|27.79|27.71|27.79|27.71|27.72|27.64|112
1648548000000|2022-03-29 10:00:00|27.8|27.72|27.77|27.69|27.84|27.76|27.76|27.68|18
1648548300000|2022-03-29 10:05:00|27.79|27.71|27.85|27.77|27.92|27.84|27.76|27.68|175
1648548600000|2022-03-29 10:10:00|27.84|27.76|27.79|27.71|27.85|27.77|27.77|27.69|140
1648548900000|2022-03-29 10:15:00|27.77|27.69|27.74|27.66|27.77|27.69|27.72|27.64|18
1648549200000|2022-03-29 10:20:00|27.72|27.64|27.58|27.5|27.74|27.66|27.53|27.45|415
1648549500000|2022-03-29 10:25:00|27.57|27.49|27.53|27.45|27.58|27.5|27.48|27.4|247
1648549800000|2022-03-29 10:30:00|27.48|27.4|27.57|27.49|27.61|27.53|27.48|27.4|65
1648550100000|2022-03-29 10:35:00|27.6|27.52|27.57|27.49|27.61|27.53|27.52|27.44|96
1648550400000|2022-03-29 10:40:00|27.55|27.47|27.5|27.42|27.55|27.47|27.48|27.4|159
1648550700000|2022-03-29 10:45:00|27.49|27.41|27.47|27.39|27.5|27.42|27.4|27.32|100
1648551000000|2022-03-29 10:50:00|27.49|27.41|27.47|27.39|27.52|27.44|27.47|27.39|228
1648551300000|2022-03-29 10:55:00|27.46|27.38|27.5|27.42|27.52|27.44|27.44|27.36|73
1648551600000|2022-03-29 11:00:00|27.52|27.44|27.47|27.39|27.55|27.47|27.46|27.38|25
1648551900000|2022-03-29 11:05:00|27.46|27.38|27.55|27.47|27.55|27.47|27.46|27.38|30
1648552200000|2022-03-29 11:10:00|27.54|27.46|27.55|27.47|27.58|27.5|27.54|27.46|53
1648552500000|2022-03-29 11:15:00|27.57|27.49|27.55|27.47|27.58|27.5|27.55|27.47|2
1648552800000|2022-03-29 11:20:00|27.57|27.49|27.57|27.49|27.58|27.5|27.55|27.47|3
1648553100000|2022-03-29 11:25:00|27.58|27.5|27.76|27.68|27.77|27.69|27.57|27.49|85
1648553400000|2022-03-29 11:30:00|27.77|27.69|27.76|27.68|27.81|27.73|27.73|27.65|94
1648553700000|2022-03-29 11:35:00|27.77|27.69|27.64|27.56|27.8|27.72|27.62|27.54|64
1648554000000|2022-03-29 11:40:00|27.67|27.59|27.42|27.34|27.68|27.6|27.26|27.18|675
1648554300000|2022-03-29 11:45:00|27.38|27.3|27|26.92|27.44|27.36|26.92|26.84|1718
1648554600000|2022-03-29 11:50:00|27.02|26.94|26.97|26.89|27.03|26.95|26.86|26.78|405
1648554900000|2022-03-29 11:55:00|26.99|26.91|26.88|26.8|27.02|26.94|26.85|26.77|1054
1648555200000|2022-03-29 12:00:00|26.89|26.81|26.77|26.69|26.91|26.83|26.67|26.59|460
1648555500000|2022-03-29 12:05:00|26.76|26.68|26.74|26.66|26.82|26.74|26.72|26.64|294
1648555800000|2022-03-29 12:10:00|26.75|26.67|26.7|26.62|26.77|26.69|26.69|26.61|332
1648556100000|2022-03-29 12:15:00|26.66|26.58|26.6|26.52|26.7|26.62|26.57|26.49|278
1648556400000|2022-03-29 12:20:00|26.58|26.5|26.57|26.49|26.62|26.54|26.53|26.45|531
1648556700000|2022-03-29 12:25:00|26.52|26.44|26.41|26.33|26.52|26.44|26.41|26.33|244
1648557000000|2022-03-29 12:30:00|26.42|26.34|26.48|26.4|26.53|26.45|26.41|26.33|202
1648557300000|2022-03-29 12:35:00|26.46|26.38|26.58|26.5|26.6|26.52|26.46|26.38|110
1648557600000|2022-03-29 12:40:00|26.57|26.49|26.62|26.54|26.71|26.63|26.57|26.49|196
1648557900000|2022-03-29 12:45:00|26.61|26.53|26.57|26.49|26.63|26.55|26.57|26.49|46
1648558200000|2022-03-29 12:50:00|26.59|26.51|26.61|26.53|26.62|26.54|26.57|26.49|169
1648558500000|2022-03-29 12:55:00|26.6|26.52|26.53|26.45|26.6|26.52|26.52|26.44|347
1648558800000|2022-03-29 13:00:00|26.54|26.46|26.61|26.53|26.72|26.64|26.52|26.44|207
1648559100000|2022-03-29 13:05:00|26.62|26.54|26.67|26.59|26.71|26.63|26.57|26.49|465
1648559400000|2022-03-29 13:10:00|26.69|26.61|26.66|26.58|26.75|26.67|26.66|26.58|146
1648559700000|2022-03-29 13:15:00|26.68|26.6|26.67|26.59|26.77|26.69|26.66|26.58|531
1648560000000|2022-03-29 13:20:00|26.7|26.62|26.58|26.5|26.76|26.68|26.58|26.5|645
1648560300000|2022-03-29 13:25:00|26.63|26.55|26.66|26.58|26.7|26.62|26.61|26.53|95
1648560600000|2022-03-29 13:30:00|26.62|26.54|26.47|26.39|26.66|26.58|26.43|26.35|754
1648560900000|2022-03-29 13:35:00|26.46|26.38|26.62|26.54|26.69|26.61|26.43|26.35|271
1648561200000|2022-03-29 13:40:00|26.61|26.53|26.6|26.52|26.66|26.58|26.56|26.48|207
1648561500000|2022-03-29 13:45:00|26.57|26.49|26.72|26.64|26.74|26.66|26.55|26.47|377
1648561800000|2022-03-29 13:50:00|26.73|26.65|26.9|26.82|26.92|26.84|26.72|26.64|630
1648562100000|2022-03-29 13:55:00|26.92|26.84|26.87|26.79|26.96|26.88|26.82|26.74|190
1648562400000|2022-03-29 14:00:00|26.88|26.8|26.88|26.8|26.96|26.88|26.82|26.74|128
1648562700000|2022-03-29 14:05:00|26.87|26.79|26.87|26.79|26.95|26.87|26.82|26.74|111
1648563000000|2022-03-29 14:10:00|26.86|26.78|27.07|26.99|27.17|27.09|26.78|26.7|74
1648563300000|2022-03-29 14:15:00|27.08|27|27.12|27.04|27.16|27.08|27.03|26.95|100
1648563600000|2022-03-29 14:20:00|27.1|27.02|27.1|27.02|27.17|27.09|27.07|26.99|235
1648563900000|2022-03-29 14:25:00|27.08|27|26.95|26.87|27.13|27.05|26.93|26.85|267
1648564200000|2022-03-29 14:30:00|26.93|26.85|27.02|26.94|27.04|26.96|26.9|26.82|320
1648564500000|2022-03-29 14:35:00|27.01|26.93|27.07|26.99|27.1|27.02|26.97|26.89|144
1648564800000|2022-03-29 14:40:00|27.04|26.96|26.97|26.89|27.19|27.11|26.97|26.89|343
1648565100000|2022-03-29 14:45:00|26.95|26.87|26.97|26.89|27.01|26.93|26.9|26.82|112
1648565400000|2022-03-29 14:50:00|26.95|26.87|26.94|26.86|26.99|26.91|26.91|26.83|57
1648565700000|2022-03-29 14:55:00|26.95|26.87|26.95|26.87|26.98|26.9|26.9|26.82|84
1648566000000|2022-03-29 15:00:00|26.93|26.85|26.94|26.86|26.98|26.9|26.86|26.78|79
1648566300000|2022-03-29 15:05:00|26.93|26.85|26.93|26.85|26.99|26.91|26.9|26.82|197
1648566600000|2022-03-29 15:10:00|26.92|26.84|26.93|26.85|26.93|26.85|26.88|26.8|69
1648566900000|2022-03-29 15:15:00|26.89|26.81|26.86|26.78|26.93|26.85|26.84|26.76|141
1648567200000|2022-03-29 15:20:00|26.84|26.76|26.76|26.68|26.88|26.8|26.75|26.67|362
1648567500000|2022-03-29 15:25:00|26.75|26.67|26.55|26.47|26.76|26.68|26.55|26.47|533
1648567800000|2022-03-29 15:30:00|26.57|26.49|26.5|26.42|26.59|26.51|26.45|26.37|430
1648568100000|2022-03-29 15:35:00|26.49|26.41|26.47|26.39|26.52|26.44|26.44|26.36|235
1648568400000|2022-03-29 15:40:00|26.45|26.37|26.39|26.31|26.49|26.41|26.38|26.3|16
1648568700000|2022-03-29 15:45:00|26.38|26.3|26.31|26.23|26.39|26.31|26.3|26.22|45
1648569000000|2022-03-29 15:50:00|26.33|26.25|26.45|26.37|26.46|26.38|26.33|26.25|36
1648569300000|2022-03-29 15:55:00|26.46|26.38|26.57|26.49|26.58|26.5|26.46|26.38|72
1648569600000|2022-03-29 16:00:00|26.58|26.5|26.69|26.61|26.71|26.63|26.54|26.46|70
1648569900000|2022-03-29 16:05:00|26.67|26.59|26.71|26.63|26.75|26.67|26.66|26.58|17
1648570200000|2022-03-29 16:10:00|26.7|26.62|26.71|26.63|26.77|26.69|26.69|26.61|4
1648570500000|2022-03-29 16:15:00|26.72|26.64|26.69|26.61|26.77|26.69|26.65|26.57|12
1648570800000|2022-03-29 16:20:00|26.7|26.62|26.77|26.69|26.82|26.74|26.69|26.61|27
1648571100000|2022-03-29 16:25:00|26.76|26.68|26.78|26.7|26.78|26.7|26.73|26.65|24
1648571400000|2022-03-29 16:30:00|26.81|26.73|26.96|26.88|27.06|26.9|26.78|26.7|25
1648571700000|2022-03-29 16:35:00|26.94|26.86|26.92|26.84|26.98|26.9|26.88|26.8|13
1648572000000|2022-03-29 16:40:00|26.9|26.82|26.87|26.79|26.91|26.83|26.87|26.79|0
1648572300000|2022-03-29 16:45:00|26.84|26.76|26.81|26.73|26.87|26.79|26.8|26.72|1
1648572600000|2022-03-29 16:50:00|26.78|26.7|26.88|26.8|26.93|26.85|26.78|26.7|13
1648572900000|2022-03-29 16:55:00|26.87|26.79|26.86|26.78|26.88|26.8|26.84|26.76|0
1648573200000|2022-03-29 17:00:00|26.87|26.79|26.88|26.8|26.97|26.89|26.85|26.77|65
1648573500000|2022-03-29 17:05:00|26.85|26.77|26.88|26.8|26.92|26.84|26.84|26.76|63
1648573800000|2022-03-29 17:10:00|26.87|26.79|26.82|26.74|26.87|26.79|26.77|26.69|7
1648574100000|2022-03-29 17:15:00|26.8|26.72|26.82|26.74|26.82|26.74|26.79|26.71|0
1648574400000|2022-03-29 17:20:00|26.85|26.77|26.88|26.8|26.92|26.84|26.85|26.77|8
1648574700000|2022-03-29 17:25:00|26.87|26.79|26.91|26.83|26.92|26.84|26.83|26.75|5
1648575000000|2022-03-29 17:30:00|26.92|26.84|26.89|26.81|26.96|26.88|26.85|26.77|27
1648575300000|2022-03-29 17:35:00|26.88|26.8|26.79|26.71|26.88|26.8|26.79|26.71|0
1648575600000|2022-03-29 17:40:00|26.8|26.72|26.78|26.7|26.82|26.74|26.75|26.67|0
1648575900000|2022-03-29 17:45:00|26.77|26.69|26.74|26.66|26.83|26.75|26.7|26.62|19
1648576200000|2022-03-29 17:50:00|26.76|26.68|26.74|26.66|26.77|26.69|26.72|26.64|0
1648576500000|2022-03-29 17:55:00|26.73|26.65|26.69|26.61|26.76|26.68|26.69|26.61|5
1648577100000|2022-03-29 18:05:00|26.73|26.65|26.69|26.61|26.74|26.66|26.69|26.61|7
1648577400000|2022-03-29 18:10:00|26.68|26.6|26.61|26.53|26.68|26.6|26.61|26.53|98
1648577700000|2022-03-29 18:15:00|26.63|26.55|26.71|26.63|26.71|26.63|26.63|26.55|11
1648578000000|2022-03-29 18:20:00|26.75|26.67|26.65|26.57|26.75|26.67|26.65|26.57|6
1648578300000|2022-03-29 18:25:00|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1648578600000|2022-03-29 18:30:00|26.64|26.56|26.59|26.51|26.65|26.57|26.59|26.51|3
1648578900000|2022-03-29 18:35:00|26.6|26.52|26.56|26.48|26.61|26.53|26.56|26.48|0
1648579200000|2022-03-29 18:40:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648579500000|2022-03-29 18:45:00|26.68|26.43|26.68|26.43|26.68|26.43|26.68|26.43|7
1648579800000|2022-03-29 18:50:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1648581000000|2022-03-29 19:10:00|26.6|26.52|26.6|26.52|26.6|26.52|26.58|26.5|0
1648581300000|2022-03-29 19:15:00|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|1
1648581900000|2022-03-29 19:25:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1648582200000|2022-03-29 19:30:00|26.61|26.53|26.54|26.46|26.62|26.54|26.54|26.46|10
1648582500000|2022-03-29 19:35:00|26.52|26.44|26.55|26.3|26.55|26.44|26.48|26.3|8
1648582800000|2022-03-29 19:40:00|26.46|26.38|26.43|26.35|26.47|26.39|26.43|26.35|13
1648583100000|2022-03-29 19:45:00|26.4|26.32|26.45|26.37|26.47|26.39|26.4|26.32|32
1648583400000|2022-03-29 19:50:00|26.5|26.42|26.54|26.29|26.54|26.42|26.45|26.29|13
1648583700000|2022-03-29 19:55:00|26.47|26.39|26.62|26.32|26.64|26.45|26.47|26.29|63
1648599300000|2022-03-30 00:15:00|26.7|26.4|26.84|26.54|26.93|26.63|26.68|26.38|19
1648599600000|2022-03-30 00:20:00|26.81|26.51|26.73|26.43|26.83|26.53|26.7|26.4|0
1648600200000|2022-03-30 00:30:00|26.65|26.4|26.73|26.43|26.73|26.43|26.65|26.39|0
1648600500000|2022-03-30 00:35:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|0
1648600800000|2022-03-30 00:40:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1648601100000|2022-03-30 00:45:00|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1648601400000|2022-03-30 00:50:00|26.74|26.44|26.74|26.44|26.77|26.47|26.73|26.43|0
1648601700000|2022-03-30 00:55:00|26.76|26.46|26.74|26.44|26.77|26.47|26.74|26.44|0
1648602000000|2022-03-30 01:00:00|26.77|26.47|26.74|26.44|26.77|26.47|26.74|26.44|0
1648602300000|2022-03-30 01:05:00|26.77|26.47|26.74|26.44|26.77|26.47|26.73|26.43|0
1648602600000|2022-03-30 01:10:00|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1648602900000|2022-03-30 01:15:00|26.76|26.46|26.74|26.44|26.77|26.47|26.74|26.44|0
1648603200000|2022-03-30 01:20:00|26.71|26.41|26.71|26.41|26.73|26.43|26.66|26.36|1
1648603500000|2022-03-30 01:25:00|26.7|26.4|26.48|26.4|26.71|26.41|26.48|26.36|0
1648603800000|2022-03-30 01:30:00|26.47|26.39|26.47|26.39|26.48|26.4|26.47|26.39|0
1648604100000|2022-03-30 01:35:00|26.48|26.4|26.62|26.37|26.62|26.4|26.47|26.37|1
1648604400000|2022-03-30 01:40:00|26.61|26.36|26.66|26.36|26.67|26.37|26.61|26.35|0
1648604700000|2022-03-30 01:45:00|26.6|26.35|26.62|26.37|26.67|26.37|26.6|26.35|0
1648605000000|2022-03-30 01:50:00|26.66|26.36|26.63|26.33|26.69|26.39|26.63|26.33|0
1648605300000|2022-03-30 01:55:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648605600000|2022-03-30 02:00:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648605900000|2022-03-30 02:05:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648606500000|2022-03-30 02:15:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648606800000|2022-03-30 02:20:00|26.65|26.35|26.63|26.33|26.65|26.35|26.63|26.33|0
1648607400000|2022-03-30 02:30:00|26.65|26.35|26.69|26.39|26.69|26.39|26.65|26.35|0
1648608000000|2022-03-30 02:40:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1648611600000|2022-03-30 03:40:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1648611900000|2022-03-30 03:45:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1648612800000|2022-03-30 04:00:00|26.75|26.45|26.75|26.45|26.78|26.48|26.75|26.45|0
1648613100000|2022-03-30 04:05:00|26.76|26.46|26.76|26.46|26.76|26.46|26.75|26.45|0
1648613400000|2022-03-30 04:10:00|26.75|26.45|26.75|26.45|26.76|26.46|26.75|26.45|0
1648613700000|2022-03-30 04:15:00|26.78|26.48|26.8|26.5|26.8|26.5|26.76|26.46|0
1648614000000|2022-03-30 04:20:00|26.79|26.49|26.79|26.49|26.79|26.49|26.77|26.47|0
1648614300000|2022-03-30 04:25:00|26.77|26.47|26.8|26.5|26.81|26.51|26.77|26.47|0
1648614600000|2022-03-30 04:30:00|26.81|26.51|26.87|26.57|26.87|26.57|26.81|26.51|9
1648614900000|2022-03-30 04:35:00|26.9|26.6|26.94|26.64|26.96|26.66|26.9|26.6|0
1648615200000|2022-03-30 04:40:00|26.95|26.65|27.01|26.71|27.01|26.71|26.95|26.65|0
1648615500000|2022-03-30 04:45:00|27|26.7|27|26.7|27|26.7|26.98|26.68|0
1648615800000|2022-03-30 04:50:00|26.99|26.69|26.99|26.69|27|26.7|26.98|26.68|0
1648616100000|2022-03-30 04:55:00|27|26.7|26.92|26.62|27|26.7|26.92|26.62|0
1648616400000|2022-03-30 05:00:00|26.93|26.63|26.94|26.64|26.96|26.66|26.91|26.61|0
1648616700000|2022-03-30 05:05:00|26.91|26.61|26.91|26.61|26.98|26.68|26.72|26.53|1
1648617000000|2022-03-30 05:10:00|26.9|26.6|26.93|26.63|26.95|26.65|26.9|26.6|0
1648617300000|2022-03-30 05:15:00|26.94|26.64|26.93|26.63|26.95|26.65|26.92|26.62|0
1648617600000|2022-03-30 05:20:00|26.95|26.65|26.92|26.62|26.95|26.65|26.92|26.62|0
1648617900000|2022-03-30 05:25:00|26.94|26.64|26.88|26.58|26.94|26.64|26.88|26.58|0
1648618200000|2022-03-30 05:30:00|26.89|26.59|26.86|26.56|26.89|26.59|26.86|26.56|0
1648618500000|2022-03-30 05:35:00|26.85|26.55|26.85|26.55|26.89|26.59|26.85|26.55|0
1648618800000|2022-03-30 05:40:00|26.84|26.54|26.84|26.54|26.88|26.58|26.84|26.54|0
1648619100000|2022-03-30 05:45:00|26.85|26.55|26.81|26.56|26.88|26.58|26.65|26.46|0
1648619400000|2022-03-30 05:50:00|26.8|26.55|26.78|26.48|26.81|26.55|26.77|26.47|0
1648619700000|2022-03-30 05:55:00|26.79|26.49|26.74|26.49|26.82|26.52|26.74|26.48|0
1648620000000|2022-03-30 06:00:00|26.73|26.48|26.68|26.6|26.77|26.61|26.62|26.47|4
1648620300000|2022-03-30 06:05:00|26.78|26.53|26.65|26.57|26.79|26.58|26.65|26.5|0
1648620600000|2022-03-30 06:10:00|26.64|26.56|26.71|26.63|26.71|26.63|26.62|26.54|15
1648620900000|2022-03-30 06:15:00|26.7|26.62|26.73|26.65|26.79|26.71|26.69|26.61|70
1648621200000|2022-03-30 06:20:00|26.74|26.66|26.8|26.72|26.83|26.75|26.73|26.65|69
1648621500000|2022-03-30 06:25:00|26.82|26.74|26.88|26.8|26.93|26.85|26.82|26.74|67
1648621800000|2022-03-30 06:30:00|26.87|26.79|26.92|26.84|26.97|26.89|26.87|26.79|14
1648622100000|2022-03-30 06:35:00|26.95|26.87|26.92|26.84|26.97|26.89|26.9|26.82|11
1648622400000|2022-03-30 06:40:00|26.93|26.85|26.97|26.89|26.97|26.89|26.9|26.82|9
1648622700000|2022-03-30 06:45:00|26.98|26.9|26.98|26.9|26.99|26.91|26.95|26.87|1
1648623000000|2022-03-30 06:50:00|26.99|26.91|26.97|26.89|27.03|26.95|26.97|26.89|5
1648623300000|2022-03-30 06:55:00|26.99|26.91|26.98|26.9|27.02|26.94|26.97|26.89|34
1648623600000|2022-03-30 07:00:00|26.97|26.89|27.08|27|27.15|27.07|26.93|26.85|38
1648623900000|2022-03-30 07:05:00|27.07|26.99|27.12|27.04|27.27|27.19|27.03|26.95|296
1648624200000|2022-03-30 07:10:00|27.1|27.02|27.02|26.94|27.12|27.04|26.99|26.91|147
1648624500000|2022-03-30 07:15:00|27.07|26.99|27.3|27.22|27.3|27.22|27.03|26.95|342
1648624800000|2022-03-30 07:20:00|27.28|27.2|27.25|27.17|27.42|27.34|27.16|27.08|212
1648625100000|2022-03-30 07:25:00|27.24|27.16|27.31|27.23|27.35|27.27|27.2|27.12|191
1648625400000|2022-03-30 07:30:00|27.3|27.22|27.27|27.19|27.31|27.23|27.25|27.17|136
1648625700000|2022-03-30 07:35:00|27.26|27.18|27.29|27.21|27.31|27.23|27.22|27.14|50
1648626000000|2022-03-30 07:40:00|27.27|27.19|27.15|27.07|27.31|27.23|27.15|27.07|107
1648626300000|2022-03-30 07:45:00|27.16|27.08|27.24|27.16|27.26|27.18|27.1|27.02|38
1648626600000|2022-03-30 07:50:00|27.25|27.17|27.26|27.18|27.29|27.21|27.2|27.12|94
1648626900000|2022-03-30 07:55:00|27.27|27.19|27.27|27.19|27.3|27.22|27.24|27.16|28
1648627200000|2022-03-30 08:00:00|27.29|27.21|27.42|27.34|27.46|27.38|27.27|27.19|53
1648627500000|2022-03-30 08:05:00|27.43|27.35|27.43|27.35|27.46|27.38|27.4|27.32|44
1648627800000|2022-03-30 08:10:00|27.44|27.36|27.56|27.48|27.61|27.53|27.44|27.36|134
1648628100000|2022-03-30 08:15:00|27.57|27.49|27.47|27.39|27.59|27.51|27.45|27.37|65
1648628400000|2022-03-30 08:20:00|27.46|27.38|27.45|27.37|27.47|27.39|27.38|27.3|71
1648628700000|2022-03-30 08:25:00|27.46|27.38|27.4|27.32|27.47|27.39|27.38|27.3|13
1648629000000|2022-03-30 08:30:00|27.38|27.3|27.33|27.25|27.41|27.33|27.31|27.23|5
1648629300000|2022-03-30 08:35:00|27.35|27.27|27.38|27.3|27.4|27.32|27.33|27.25|11
1648629600000|2022-03-30 08:40:00|27.41|27.33|27.46|27.38|27.54|27.46|27.41|27.33|78
1648629900000|2022-03-30 08:45:00|27.47|27.39|27.46|27.38|27.5|27.42|27.46|27.38|21
1648630200000|2022-03-30 08:50:00|27.45|27.37|27.51|27.43|27.54|27.46|27.43|27.35|17
1648630500000|2022-03-30 08:55:00|27.49|27.41|27.41|27.33|27.52|27.44|27.41|27.33|44
1648630800000|2022-03-30 09:00:00|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|20
1648631100000|2022-03-30 09:05:00|27.36|27.28|27.38|27.3|27.38|27.3|27.33|27.25|16
1648631400000|2022-03-30 09:10:00|27.39|27.31|27.38|27.3|27.43|27.35|27.37|27.29|15
1648631700000|2022-03-30 09:15:00|27.37|27.29|27.33|27.25|27.41|27.33|27.33|27.25|15
1648632000000|2022-03-30 09:20:00|27.32|27.24|27.24|27.16|27.32|27.24|27.24|27.16|37
1648632300000|2022-03-30 09:25:00|27.25|27.17|27.32|27.24|27.33|27.25|27.25|27.17|73
1648632600000|2022-03-30 09:30:00|27.33|27.25|27.33|27.25|27.36|27.28|27.3|27.22|34
1648632900000|2022-03-30 09:35:00|27.34|27.26|27.38|27.3|27.41|27.33|27.34|27.26|28
1648633200000|2022-03-30 09:40:00|27.37|27.29|27.28|27.2|27.37|27.29|27.28|27.2|31
1648633500000|2022-03-30 09:45:00|27.29|27.21|27.28|27.2|27.3|27.22|27.25|27.17|31
1648633800000|2022-03-30 09:50:00|27.27|27.19|27.25|27.17|27.28|27.2|27.23|27.15|31
1648634100000|2022-03-30 09:55:00|27.26|27.18|27.25|27.17|27.26|27.18|27.22|27.14|20
1648634400000|2022-03-30 10:00:00|27.3|27.22|27.38|27.3|27.6|27.52|27.3|27.22|304
1648634700000|2022-03-30 10:05:00|27.37|27.29|27.51|27.43|27.51|27.43|27.34|27.26|50
1648635000000|2022-03-30 10:10:00|27.52|27.44|27.36|27.28|27.55|27.47|27.34|27.26|80
1648635300000|2022-03-30 10:15:00|27.34|27.26|27.38|27.3|27.42|27.34|27.34|27.26|44
1648635600000|2022-03-30 10:20:00|27.36|27.28|27.28|27.2|27.37|27.29|27.28|27.2|2
1648635900000|2022-03-30 10:25:00|27.27|27.19|27.28|27.2|27.32|27.24|27.23|27.15|30
1648636200000|2022-03-30 10:30:00|27.31|27.23|27.34|27.26|27.36|27.28|27.31|27.23|40
1648636500000|2022-03-30 10:35:00|27.35|27.27|27.31|27.23|27.36|27.28|27.31|27.23|40
1648636800000|2022-03-30 10:40:00|27.33|27.25|27.32|27.24|27.36|27.28|27.31|27.23|85
1648637100000|2022-03-30 10:45:00|27.31|27.23|27.19|27.11|27.31|27.23|27.19|27.11|74
1648637400000|2022-03-30 10:50:00|27.18|27.1|27.16|27.08|27.21|27.13|27.16|27.08|14
1648637700000|2022-03-30 10:55:00|27.18|27.1|27.24|27.16|27.26|27.18|27.18|27.1|41
1648638000000|2022-03-30 11:00:00|27.23|27.15|27.26|27.18|27.26|27.18|27.19|27.11|36
1648638300000|2022-03-30 11:05:00|27.27|27.19|27.33|27.25|27.33|27.25|27.27|27.19|80
1648638600000|2022-03-30 11:10:00|27.32|27.24|27.32|27.24|27.33|27.25|27.28|27.2|10
1648638900000|2022-03-30 11:15:00|27.33|27.25|27.38|27.3|27.41|27.33|27.32|27.24|10
1648639200000|2022-03-30 11:20:00|27.4|27.32|27.33|27.25|27.4|27.32|27.32|27.24|29
1648639500000|2022-03-30 11:25:00|27.36|27.28|27.31|27.23|27.36|27.28|27.24|27.16|49
1648639800000|2022-03-30 11:30:00|27.32|27.24|27.29|27.21|27.36|27.28|27.27|27.19|43
1648640100000|2022-03-30 11:35:00|27.28|27.2|27.28|27.2|27.33|27.25|27.24|27.16|29
1648640400000|2022-03-30 11:40:00|27.29|27.21|27.33|27.25|27.34|27.26|27.26|27.18|7
1648640700000|2022-03-30 11:45:00|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|7
1648641000000|2022-03-30 11:50:00|27.31|27.23|27.3|27.22|27.33|27.25|27.29|27.21|7
1648641300000|2022-03-30 11:55:00|27.29|27.21|27.38|27.3|27.38|27.3|27.29|27.21|14
1648641600000|2022-03-30 12:00:00|27.35|27.27|27.35|27.27|27.38|27.3|27.33|27.25|16
1648641900000|2022-03-30 12:05:00|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|30
1648642200000|2022-03-30 12:10:00|27.36|27.28|27.55|27.47|27.55|27.47|27.34|27.26|81
1648642500000|2022-03-30 12:15:00|27.58|27.5|27.6|27.52|27.65|27.57|27.55|27.47|42
1648642800000|2022-03-30 12:20:00|27.63|27.55|27.68|27.6|27.68|27.6|27.58|27.5|143
1648643100000|2022-03-30 12:25:00|27.66|27.58|27.68|27.6|27.73|27.65|27.63|27.55|31
1648643400000|2022-03-30 12:30:00|27.69|27.61|27.54|27.46|27.69|27.61|27.52|27.44|80
1648643700000|2022-03-30 12:35:00|27.55|27.47|27.37|27.29|27.55|27.47|27.31|27.23|142
1648644000000|2022-03-30 12:40:00|27.36|27.28|27.34|27.26|27.36|27.28|27.29|27.21|22
1648644300000|2022-03-30 12:45:00|27.36|27.28|27.42|27.34|27.44|27.36|27.36|27.28|33
1648644600000|2022-03-30 12:50:00|27.41|27.33|27.39|27.31|27.44|27.36|27.34|27.26|30
1648644900000|2022-03-30 12:55:00|27.38|27.3|27.34|27.26|27.39|27.31|27.33|27.25|95
1648645200000|2022-03-30 13:00:00|27.36|27.28|27.44|27.36|27.44|27.36|27.36|27.28|39
1648645500000|2022-03-30 13:05:00|27.4|27.32|27.44|27.36|27.49|27.41|27.39|27.31|32
1648645800000|2022-03-30 13:10:00|27.43|27.35|27.39|27.31|27.47|27.39|27.39|27.31|743
1648646100000|2022-03-30 13:15:00|27.4|27.32|27.39|27.31|27.47|27.39|27.38|27.3|174
1648646400000|2022-03-30 13:20:00|27.37|27.29|27.34|27.26|27.38|27.3|27.22|27.14|197
1648646700000|2022-03-30 13:25:00|27.33|27.25|27.25|27.17|27.33|27.25|27.19|27.11|42
1648647000000|2022-03-30 13:30:00|27.23|27.15|27.37|27.29|27.39|27.31|27.22|27.14|151
1648647300000|2022-03-30 13:35:00|27.36|27.28|27.43|27.35|27.43|27.35|27.29|27.21|109
1648647600000|2022-03-30 13:40:00|27.42|27.34|27.32|27.24|27.42|27.34|27.31|27.23|81
1648647900000|2022-03-30 13:45:00|27.31|27.23|27.2|27.12|27.37|27.29|27.19|27.11|168
1648648200000|2022-03-30 13:50:00|27.17|27.09|27.27|27.19|27.27|27.19|27.15|27.07|88
1648648500000|2022-03-30 13:55:00|27.32|27.24|27.11|27.03|27.32|27.24|27.1|27.02|238
1648648800000|2022-03-30 14:00:00|27.1|27.02|27.1|27.02|27.17|27.09|27.09|27.01|48
1648649100000|2022-03-30 14:05:00|27.09|27.01|27.14|27.06|27.15|27.07|27.08|27|99
1648649400000|2022-03-30 14:10:00|27.11|27.03|27.12|27.04|27.14|27.06|27.08|27|100
1648649700000|2022-03-30 14:15:00|27.13|27.05|27.29|27.21|27.32|27.24|27.13|27.05|227
1648650000000|2022-03-30 14:20:00|27.27|27.19|27.31|27.23|27.32|27.24|27.24|27.16|218
1648650300000|2022-03-30 14:25:00|27.32|27.24|27.33|27.25|27.35|27.27|27.27|27.19|40
1648650600000|2022-03-30 14:30:00|27.32|27.24|27.39|27.31|27.42|27.34|27.32|27.24|282
1648650900000|2022-03-30 14:35:00|27.41|27.33|27.34|27.26|27.41|27.33|27.27|27.19|183
1648651200000|2022-03-30 14:40:00|27.33|27.25|27.27|27.19|27.39|27.31|27.25|27.17|119
1648651500000|2022-03-30 14:45:00|27.29|27.21|27.23|27.15|27.3|27.22|27.21|27.13|279
1648651800000|2022-03-30 14:50:00|27.21|27.13|27.24|27.16|27.25|27.17|27.16|27.08|63
1648652100000|2022-03-30 14:55:00|27.25|27.17|27.39|27.31|27.39|27.31|27.24|27.16|98
1648652400000|2022-03-30 15:00:00|27.38|27.3|27.36|27.28|27.39|27.31|27.31|27.23|157
1648652700000|2022-03-30 15:05:00|27.38|27.3|27.44|27.36|27.46|27.38|27.36|27.28|169
1648653000000|2022-03-30 15:10:00|27.46|27.38|27.5|27.42|27.62|27.54|27.46|27.38|167
1648653300000|2022-03-30 15:15:00|27.52|27.44|27.53|27.45|27.57|27.49|27.47|27.39|258
1648653600000|2022-03-30 15:20:00|27.54|27.46|27.57|27.49|27.59|27.51|27.52|27.44|283
1648653900000|2022-03-30 15:25:00|27.6|27.52|27.75|27.67|27.78|27.7|27.57|27.49|418
1648654200000|2022-03-30 15:30:00|27.74|27.66|27.54|27.46|27.77|27.69|27.54|27.46|416
1648654500000|2022-03-30 15:35:00|27.56|27.48|27.57|27.49|27.6|27.52|27.49|27.41|168
1648654800000|2022-03-30 15:40:00|27.58|27.5|27.59|27.51|27.62|27.54|27.57|27.49|3
1648655100000|2022-03-30 15:45:00|27.61|27.53|27.58|27.5|27.61|27.53|27.54|27.46|7
1648655400000|2022-03-30 15:50:00|27.59|27.51|27.59|27.51|27.59|27.51|27.54|27.46|8
1648655700000|2022-03-30 15:55:00|27.58|27.5|27.44|27.36|27.58|27.5|27.44|27.36|12
1648656000000|2022-03-30 16:00:00|27.43|27.35|27.36|27.28|27.44|27.36|27.34|27.26|15
1648656300000|2022-03-30 16:05:00|27.37|27.29|27.48|27.4|27.49|27.41|27.37|27.29|1
1648656600000|2022-03-30 16:10:00|27.49|27.41|27.53|27.45|27.54|27.46|27.49|27.41|3
1648656900000|2022-03-30 16:15:00|27.52|27.44|27.49|27.41|27.53|27.45|27.49|27.41|0
1648657200000|2022-03-30 16:20:00|27.53|27.45|27.56|27.48|27.57|27.49|27.52|27.44|2
1648657500000|2022-03-30 16:25:00|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1648657800000|2022-03-30 16:30:00|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|1
1648658100000|2022-03-30 16:35:00|27.46|27.38|27.38|27.3|27.46|27.38|27.38|27.3|7
1648658400000|2022-03-30 16:40:00|27.39|27.31|27.34|27.26|27.39|27.31|27.29|27.21|4
1648658700000|2022-03-30 16:45:00|27.32|27.24|27.38|27.3|27.38|27.3|27.29|27.21|8
1648659000000|2022-03-30 16:50:00|27.39|27.31|27.39|27.31|27.44|27.36|27.38|27.3|4
1648659300000|2022-03-30 16:55:00|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|5
1648659600000|2022-03-30 17:00:00|27.38|27.3|27.39|27.31|27.39|27.31|27.37|27.29|0
1648659900000|2022-03-30 17:05:00|27.47|27.39|27.44|27.36|27.48|27.4|27.43|27.35|34
1648660200000|2022-03-30 17:10:00|27.43|27.35|27.36|27.28|27.44|27.36|27.36|27.28|2
1648660500000|2022-03-30 17:15:00|27.4|27.32|27.4|27.32|27.44|27.36|27.39|27.31|2
1648660800000|2022-03-30 17:20:00|27.41|27.33|27.35|27.27|27.44|27.36|27.35|27.27|3
1648661100000|2022-03-30 17:25:00|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|2
1648661400000|2022-03-30 17:30:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|1
1648661700000|2022-03-30 17:35:00|27.37|27.29|27.36|27.28|27.37|27.29|27.32|27.24|12
1648662000000|2022-03-30 17:40:00|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|1
1648662300000|2022-03-30 17:45:00|27.37|27.29|27.26|27.18|27.37|27.29|27.25|27.17|11
1648662600000|2022-03-30 17:50:00|27.25|27.17|27.21|27.13|27.26|27.18|27.21|27.13|16
1648662900000|2022-03-30 17:55:00|27.22|27.14|27.26|27.18|27.29|27.21|27.21|27.13|3
1648663200000|2022-03-30 18:00:00|27.27|27.19|27.17|27.09|27.27|27.19|27.16|27.08|7
1648663500000|2022-03-30 18:05:00|27.21|27.13|27.2|27.12|27.24|27.16|27.17|27.09|2
1648663800000|2022-03-30 18:10:00|27.18|27.1|27.18|27.1|27.21|27.13|27.18|27.1|0
1648664100000|2022-03-30 18:15:00|27.21|27.13|27.27|27.19|27.29|27.21|27.18|27.1|4
1648664400000|2022-03-30 18:20:00|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|0
1648664700000|2022-03-30 18:25:00|27.27|27.19|27.31|27.23|27.34|27.26|27.27|27.19|1
1648665000000|2022-03-30 18:30:00|27.32|27.24|27.34|27.26|27.36|27.28|27.31|27.23|19
1648665300000|2022-03-30 18:35:00|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|2
1648665600000|2022-03-30 18:40:00|27.3|27.22|27.46|27.38|27.46|27.38|27.3|27.22|21
1648665900000|2022-03-30 18:45:00|27.49|27.41|27.56|27.48|27.59|27.51|27.47|27.39|5
1648666200000|2022-03-30 18:50:00|27.59|27.51|27.59|27.51|27.6|27.52|27.55|27.47|1
1648666500000|2022-03-30 18:55:00|27.64|27.56|27.71|27.63|27.71|27.63|27.62|27.54|8
1648666800000|2022-03-30 19:00:00|27.85|27.6|27.76|27.68|27.85|27.7|27.74|27.6|6
1648667100000|2022-03-30 19:05:00|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|2
1648667400000|2022-03-30 19:10:00|27.78|27.7|27.74|27.66|27.83|27.75|27.74|27.66|44
1648667700000|2022-03-30 19:15:00|27.75|27.67|27.8|27.72|27.82|27.74|27.75|27.67|12
1648668000000|2022-03-30 19:20:00|27.82|27.74|27.94|27.86|27.97|27.89|27.8|27.72|14
1648668300000|2022-03-30 19:25:00|27.92|27.84|27.81|27.73|27.93|27.85|27.8|27.66|9
1648668600000|2022-03-30 19:30:00|27.83|27.75|27.68|27.6|27.83|27.75|27.66|27.58|2
1648668900000|2022-03-30 19:35:00|27.66|27.58|27.75|27.67|27.75|27.67|27.59|27.51|10
1648669200000|2022-03-30 19:40:00|27.74|27.66|27.66|27.58|27.75|27.67|27.65|27.49|0
1648669500000|2022-03-30 19:45:00|27.65|27.57|27.5|27.42|27.65|27.57|27.44|27.34|14
1648669800000|2022-03-30 19:50:00|27.54|27.46|27.56|27.48|27.65|27.57|27.54|27.46|10
1648670100000|2022-03-30 19:55:00|27.54|27.46|27.45|27.15|27.59|27.46|27.38|27.14|25
1648685700000|2022-03-31 00:15:00|27.26|26.96|27.36|27.06|27.56|27.26|27.24|26.94|7
1648686000000|2022-03-31 00:20:00|27.34|27.04|27.32|27.02|27.41|27.11|27.32|27.02|0
1648686300000|2022-03-31 00:25:00|27.33|27.03|27.32|27.02|27.4|27.1|27.32|27.02|0
1648686600000|2022-03-31 00:30:00|27.33|27.03|27.29|26.99|27.4|27.1|27.18|26.88|0
1648686900000|2022-03-31 00:35:00|27.28|26.98|27.28|26.98|27.38|27.08|27.28|26.98|0
1648687200000|2022-03-31 00:40:00|27.31|27.01|27.23|26.93|27.4|27.1|27.19|26.89|0
1648687500000|2022-03-31 00:45:00|27.22|26.92|27.21|26.91|27.4|27.1|27.21|26.91|0
1648687800000|2022-03-31 00:50:00|27.27|26.97|27.21|26.91|27.4|27.1|27.21|26.91|0
1648688100000|2022-03-31 00:55:00|27.22|26.92|27.16|26.86|27.4|27.1|27.16|26.86|0
1648688400000|2022-03-31 01:00:00|27.38|27.08|27.11|26.86|27.4|27.1|27.11|26.86|9
1648688700000|2022-03-31 01:05:00|27.12|26.87|27.23|26.93|27.38|27.08|27.11|26.84|0
1648689000000|2022-03-31 01:10:00|27.24|26.94|27.23|26.93|27.38|27.08|27.18|26.88|0
1648689300000|2022-03-31 01:15:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689600000|2022-03-31 01:20:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648689900000|2022-03-31 01:25:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690200000|2022-03-31 01:30:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690500000|2022-03-31 01:35:00|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648690800000|2022-03-31 01:40:00|27.24|26.94|27.23|26.93|27.38|27.08|27.23|26.93|0
1648691100000|2022-03-31 01:45:00|27.27|26.97|27.23|26.93|27.4|27.1|27.16|26.86|0
1648691400000|2022-03-31 01:50:00|27.35|27.05|27.23|26.93|27.38|27.08|27.23|26.93|0
1648691700000|2022-03-31 01:55:00|27.28|26.98|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692000000|2022-03-31 02:00:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692300000|2022-03-31 02:05:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648692600000|2022-03-31 02:10:00|27.38|27.08|27.18|26.88|27.38|27.08|27.18|26.88|0
1648692900000|2022-03-31 02:15:00|27.27|26.97|27.16|26.86|27.38|27.08|27.16|26.86|0
1648693200000|2022-03-31 02:20:00|27.25|26.95|27.23|26.93|27.38|27.08|27.23|26.93|0
1648693500000|2022-03-31 02:25:00|27.27|26.97|27.23|26.93|27.38|27.08|27.23|26.93|0
1648693800000|2022-03-31 02:30:00|27.38|27.08|27.23|26.93|27.38|27.08|27.18|26.88|0
1648694100000|2022-03-31 02:35:00|27.38|27.08|27.23|26.93|27.38|27.08|27.23|26.93|0
1648694400000|2022-03-31 02:40:00|27.24|26.94|27.23|26.93|27.38|27.08|27.18|26.88|0
1648694700000|2022-03-31 02:45:00|27.38|27.08|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695000000|2022-03-31 02:50:00|27.39|27.09|27.18|26.88|27.39|27.09|27.18|26.88|0
1648695300000|2022-03-31 02:55:00|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695600000|2022-03-31 03:00:00|27.39|27.09|27.23|26.93|27.39|27.09|27.23|26.93|0
1648695900000|2022-03-31 03:05:00|27.27|26.97|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696200000|2022-03-31 03:10:00|27.39|27.09|27.23|26.93|27.4|27.1|27.16|26.86|0
1648696500000|2022-03-31 03:15:00|27.28|26.98|27.23|26.93|27.39|27.09|27.23|26.93|0
1648696800000|2022-03-31 03:20:00|27.28|26.98|27.16|26.86|27.4|27.1|27.16|26.86|0
1648697100000|2022-03-31 03:25:00|27.23|26.93|27.23|26.93|27.4|27.1|27.23|26.93|0
1648697400000|2022-03-31 03:30:00|27.28|26.98|27.23|26.93|27.39|27.09|27.21|26.91|0
1648697700000|2022-03-31 03:35:00|27.39|27.09|27.16|26.86|27.39|27.09|27.16|26.86|0
1648698000000|2022-03-31 03:40:00|27.21|26.91|27.26|26.96|27.39|27.09|27.16|26.86|0
1648698300000|2022-03-31 03:45:00|27.27|26.97|27.21|26.91|27.39|27.09|27.16|26.86|0
1648698600000|2022-03-31 03:50:00|27.27|26.97|27.26|26.96|27.39|27.09|27.26|26.96|0
1648698900000|2022-03-31 03:55:00|27.27|26.97|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699200000|2022-03-31 04:00:00|27.29|26.99|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699500000|2022-03-31 04:05:00|27.32|27.02|27.26|26.96|27.39|27.09|27.26|26.96|0
1648699800000|2022-03-31 04:10:00|27.28|26.98|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700100000|2022-03-31 04:15:00|27.32|27.02|27.26|26.96|27.39|27.09|27.26|26.96|0
1648700400000|2022-03-31 04:20:00|27.29|26.99|27.23|26.93|27.39|27.09|27.23|26.93|0
1648700700000|2022-03-31 04:25:00|27.28|26.98|27.26|26.96|27.39|27.09|27.23|26.93|0
1648701000000|2022-03-31 04:30:00|27.28|26.98|27.27|26.97|27.39|27.09|27.26|26.96|0
1648701300000|2022-03-31 04:35:00|27.26|26.96|27.16|26.86|27.39|27.09|27.16|26.86|1
1648701600000|2022-03-31 04:40:00|27.25|26.95|27.22|26.92|27.39|27.09|27.14|26.84|0
1648701900000|2022-03-31 04:45:00|27.37|27.07|27.22|26.92|27.37|27.07|27.22|26.92|0
1648702200000|2022-03-31 04:50:00|27.37|27.07|27.17|26.87|27.37|27.07|27.17|26.87|0
1648702500000|2022-03-31 04:55:00|27.25|26.95|27.25|26.95|27.37|27.07|27.17|26.87|0
1648702800000|2022-03-31 05:00:00|27.36|27.06|27.2|26.9|27.36|27.06|27.2|26.9|0
1648703100000|2022-03-31 05:05:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1648703400000|2022-03-31 05:10:00|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|0
1648704300000|2022-03-31 05:25:00||26.96||26.96||26.96||26.96|0
1648704900000|2022-03-31 05:35:00|27.1|27.02|27.28|27.03|27.28|27.03|27.1|26.93|5
1648705200000|2022-03-31 05:40:00|27.3|27|27.31|27.01|27.43|27.13|27.28|27|0
1648705500000|2022-03-31 05:45:00|27.33|27.03|27.31|27.06|27.43|27.13|27.3|27.01|0
1648705800000|2022-03-31 05:50:00|27.3|27.05|27.31|27.06|27.43|27.13|27.3|27.01|1
1648706100000|2022-03-31 05:55:00|27.26|27.01|27.31|27.01|27.43|27.17|27.25|27|3
1648706400000|2022-03-31 06:00:00|27.25|27.17|27.43|27.18|27.43|27.24|27.23|26.98|33
1648706700000|2022-03-31 06:05:00|27.32|27.24|27.32|27.07|27.35|27.24|27.22|27.07|61
1648707000000|2022-03-31 06:10:00|27.22|27.14|27.35|27.27|27.37|27.27|27.22|27.03|32
1648707300000|2022-03-31 06:15:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|11
1648707600000|2022-03-31 06:20:00|27.37|27.29|27.31|27.23|27.37|27.29|27.31|27.23|0
1648707900000|2022-03-31 06:25:00|27.3|27.22|27.31|27.23|27.33|27.25|27.3|27.22|8
1648708200000|2022-03-31 06:30:00|27.32|27.24|27.44|27.36|27.44|27.36|27.3|27.22|5
1648708500000|2022-03-31 06:35:00|27.42|27.34|27.54|27.46|27.55|27.47|27.4|27.32|29
1648708800000|2022-03-31 06:40:00|27.55|27.47|27.41|27.33|27.55|27.47|27.41|27.33|53
1648709100000|2022-03-31 06:45:00|27.39|27.31|27.39|27.31|27.42|27.34|27.36|27.28|0
1648709400000|2022-03-31 06:50:00|27.41|27.33|27.31|27.23|27.42|27.34|27.31|27.23|1
1648709700000|2022-03-31 06:55:00|27.32|27.24|27.23|27.15|27.36|27.28|27.23|27.15|6
1648710000000|2022-03-31 07:00:00|27.26|27.18|27.26|27.18|27.3|27.22|27.17|27.09|93
1648710300000|2022-03-31 07:05:00|27.27|27.19|27.39|27.31|27.39|27.31|27.25|27.17|111
1648710600000|2022-03-31 07:10:00|27.37|27.29|27.15|27.07|27.37|27.29|27.06|26.98|108
1648710900000|2022-03-31 07:15:00|27.12|27.04|27.15|27.07|27.2|27.12|27.09|27.01|83
1648711200000|2022-03-31 07:20:00|27.14|27.06|27.2|27.12|27.21|27.13|27.09|27.01|172
1648711500000|2022-03-31 07:25:00|27.21|27.13|27.13|27.05|27.23|27.15|27.07|26.99|97
1648711800000|2022-03-31 07:30:00|27.14|27.06|27.16|27.08|27.2|27.12|27.09|27.01|64
1648712100000|2022-03-31 07:35:00|27.15|27.07|27.18|27.1|27.2|27.12|27.14|27.06|32
1648712400000|2022-03-31 07:40:00|27.19|27.11|27.24|27.16|27.26|27.18|27.18|27.1|37
1648712700000|2022-03-31 07:45:00|27.25|27.17|27.35|27.27|27.39|27.31|27.23|27.15|108
1648713000000|2022-03-31 07:50:00|27.34|27.26|27.43|27.35|27.44|27.36|27.34|27.26|53
1648713300000|2022-03-31 07:55:00|27.44|27.36|27.41|27.33|27.47|27.39|27.36|27.28|52
1648713600000|2022-03-31 08:00:00|27.44|27.36|27.44|27.36|27.47|27.39|27.39|27.31|31
1648713900000|2022-03-31 08:05:00|27.43|27.35|27.47|27.39|27.52|27.44|27.41|27.33|54
1648714200000|2022-03-31 08:10:00|27.49|27.41|27.5|27.42|27.54|27.46|27.47|27.39|53
1648714500000|2022-03-31 08:15:00|27.49|27.41|27.49|27.41|27.54|27.46|27.48|27.4|2
1648714800000|2022-03-31 08:20:00|27.48|27.4|27.57|27.49|27.57|27.49|27.48|27.4|36
1648715100000|2022-03-31 08:25:00|27.58|27.5|27.57|27.49|27.59|27.51|27.53|27.45|30
1648715400000|2022-03-31 08:30:00|27.56|27.48|27.54|27.46|27.62|27.54|27.54|27.46|1
1648715700000|2022-03-31 08:35:00|27.57|27.49|27.64|27.56|27.66|27.58|27.52|27.44|52
1648716000000|2022-03-31 08:40:00|27.63|27.55|27.59|27.51|27.66|27.58|27.58|27.5|23
1648716300000|2022-03-31 08:45:00|27.62|27.54|27.66|27.58|27.67|27.59|27.61|27.53|16
1648716600000|2022-03-31 08:50:00|27.64|27.56|27.57|27.49|27.68|27.6|27.55|27.47|36
1648716900000|2022-03-31 08:55:00|27.55|27.47|27.58|27.5|27.62|27.54|27.49|27.41|152
1648717200000|2022-03-31 09:00:00|27.59|27.51|27.69|27.61|27.69|27.61|27.54|27.46|116
1648717500000|2022-03-31 09:05:00|27.71|27.63|27.76|27.68|27.78|27.7|27.68|27.6|40
1648717800000|2022-03-31 09:10:00|27.74|27.66|27.72|27.64|27.76|27.68|27.71|27.63|17
1648718100000|2022-03-31 09:15:00|27.69|27.61|27.57|27.49|27.71|27.63|27.57|27.49|46
1648718400000|2022-03-31 09:20:00|27.58|27.5|27.57|27.49|27.62|27.54|27.55|27.47|165
1648718700000|2022-03-31 09:25:00|27.56|27.48|27.67|27.59|27.67|27.59|27.54|27.46|443
1648719000000|2022-03-31 09:30:00|27.64|27.56|27.62|27.54|27.67|27.59|27.62|27.54|156
1648719300000|2022-03-31 09:35:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|1116
1648719600000|2022-03-31 09:40:00|27.64|27.56|27.6|27.52|27.67|27.59|27.57|27.49|331
1648719900000|2022-03-31 09:45:00|27.59|27.51|27.62|27.54|27.65|27.57|27.58|27.5|10
1648720200000|2022-03-31 09:50:00|27.64|27.56|27.65|27.57|27.68|27.6|27.62|27.54|23
1648720500000|2022-03-31 09:55:00|27.64|27.56|27.69|27.61|27.69|27.61|27.63|27.55|37
1648720800000|2022-03-31 10:00:00|27.68|27.6|27.72|27.64|27.76|27.68|27.66|27.58|41
1648721100000|2022-03-31 10:05:00|27.71|27.63|27.67|27.59|27.72|27.64|27.67|27.59|65
1648721400000|2022-03-31 10:10:00|27.64|27.56|27.67|27.59|27.69|27.61|27.64|27.56|152
1648721700000|2022-03-31 10:15:00|27.66|27.58|27.77|27.69|27.78|27.7|27.59|27.51|66
1648722000000|2022-03-31 10:20:00|27.76|27.68|27.74|27.66|27.82|27.74|27.73|27.65|52
1648722300000|2022-03-31 10:25:00|27.72|27.64|27.71|27.63|27.77|27.69|27.69|27.61|46
1648722600000|2022-03-31 10:30:00|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|16
1648722900000|2022-03-31 10:35:00|27.71|27.63|27.74|27.66|27.74|27.66|27.64|27.56|50
1648723200000|2022-03-31 10:40:00|27.72|27.64|27.72|27.64|27.73|27.65|27.69|27.61|34
1648723500000|2022-03-31 10:45:00|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|7
1648723800000|2022-03-31 10:50:00|27.74|27.66|27.77|27.69|27.78|27.7|27.74|27.66|73
1648724100000|2022-03-31 10:55:00|27.78|27.7|27.77|27.69|27.82|27.74|27.77|27.69|77
1648724400000|2022-03-31 11:00:00|27.78|27.7|27.76|27.68|27.81|27.73|27.74|27.66|80
1648724700000|2022-03-31 11:05:00|27.77|27.69|27.84|27.76|27.84|27.76|27.72|27.64|107
1648725000000|2022-03-31 11:10:00|27.87|27.79|27.88|27.8|27.89|27.81|27.87|27.79|37
1648725300000|2022-03-31 11:15:00|27.89|27.81|27.92|27.84|27.92|27.84|27.86|27.78|338
1648725600000|2022-03-31 11:20:00|27.93|27.85|27.95|27.87|27.98|27.9|27.88|27.8|255
1648725900000|2022-03-31 11:25:00|27.97|27.89|28.02|27.94|28.02|27.94|27.95|27.87|582
1648726200000|2022-03-31 11:30:00|28.01|27.93|27.96|27.88|28.02|27.94|27.95|27.87|105
1648726500000|2022-03-31 11:35:00|27.95|27.87|27.95|27.87|27.96|27.88|27.9|27.82|11
1648726800000|2022-03-31 11:40:00|27.96|27.88|27.87|27.79|27.96|27.88|27.87|27.79|455
1648727100000|2022-03-31 11:45:00|27.88|27.8|27.77|27.69|27.88|27.8|27.77|27.69|121
1648727400000|2022-03-31 11:50:00|27.78|27.7|27.85|27.77|27.85|27.77|27.78|27.7|13
1648727700000|2022-03-31 11:55:00|27.83|27.75|27.81|27.73|27.85|27.77|27.77|27.69|28
1648728000000|2022-03-31 12:00:00|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|45
1648728300000|2022-03-31 12:05:00|27.78|27.7|27.77|27.69|27.78|27.7|27.72|27.64|36
1648728600000|2022-03-31 12:10:00|27.76|27.68|27.72|27.64|27.77|27.69|27.72|27.64|86
1648728900000|2022-03-31 12:15:00|27.73|27.65|27.77|27.69|27.82|27.74|27.72|27.64|16
1648729200000|2022-03-31 12:20:00|27.78|27.7|27.77|27.69|27.82|27.74|27.72|27.64|58
1648729500000|2022-03-31 12:25:00|27.74|27.66|27.74|27.66|27.77|27.69|27.72|27.64|36
1648729800000|2022-03-31 12:30:00|27.72|27.64|27.77|27.69|27.77|27.69|27.67|27.59|73
1648730100000|2022-03-31 12:35:00|27.76|27.68|27.77|27.69|27.84|27.76|27.73|27.65|29
1648730400000|2022-03-31 12:40:00|27.79|27.71|27.77|27.69|27.79|27.71|27.74|27.66|36
1648730700000|2022-03-31 12:45:00|27.78|27.7|27.78|27.7|27.83|27.75|27.77|27.69|42
1648731000000|2022-03-31 12:50:00|27.77|27.69|27.78|27.7|27.82|27.74|27.74|27.66|35
1648731300000|2022-03-31 12:55:00|27.79|27.71|27.72|27.64|27.79|27.71|27.72|27.64|158
1648731600000|2022-03-31 13:00:00|27.73|27.65|27.62|27.54|27.74|27.66|27.62|27.54|151
1648731900000|2022-03-31 13:05:00|27.63|27.55|27.74|27.66|27.74|27.66|27.62|27.54|329
1648732200000|2022-03-31 13:10:00|27.73|27.65|27.95|27.87|28|27.92|27.72|27.64|507
1648732500000|2022-03-31 13:15:00|27.93|27.85|28.07|27.99|28.17|28.09|27.92|27.84|710
1648732800000|2022-03-31 13:20:00|28.1|28.02|28.06|27.98|28.12|28.04|28.02|27.94|254
1648733100000|2022-03-31 13:25:00|28.04|27.96|28.15|28.07|28.15|28.07|28.04|27.96|90
1648733400000|2022-03-31 13:30:00|28.12|28.04|28.27|28.19|28.28|28.2|28.06|27.98|102
1648733700000|2022-03-31 13:35:00|28.3|28.22|28.35|28.27|28.49|28.41|28.3|28.22|435
1648734000000|2022-03-31 13:40:00|28.37|28.29|28.52|28.44|28.55|28.47|28.32|28.24|313
1648734300000|2022-03-31 13:45:00|28.56|28.48|28.36|28.28|28.64|28.56|28.35|28.27|478
1648734600000|2022-03-31 13:50:00|28.37|28.29|28.42|28.34|28.44|28.36|28.22|28.14|108
1648734900000|2022-03-31 13:55:00|28.44|28.36|28.23|28.15|28.47|28.39|28.15|28.07|182
1648735200000|2022-03-31 14:00:00|28.25|28.17|28.45|28.37|28.49|28.41|28.23|28.15|196
1648735500000|2022-03-31 14:05:00|28.44|28.36|28.55|28.47|28.59|28.51|28.37|28.29|87
1648735800000|2022-03-31 14:10:00|28.54|28.46|28.5|28.42|28.68|28.6|28.47|28.39|300
1648736100000|2022-03-31 14:15:00|28.49|28.41|28.47|28.39|28.57|28.49|28.42|28.34|230
1648736400000|2022-03-31 14:20:00|28.5|28.42|28.61|28.53|28.7|28.62|28.41|28.33|182
1648736700000|2022-03-31 14:25:00|28.62|28.54|28.61|28.53|28.7|28.62|28.57|28.49|85
1648737000000|2022-03-31 14:30:00|28.6|28.52|28.5|28.42|28.65|28.57|28.46|28.38|167
1648737300000|2022-03-31 14:35:00|28.49|28.41|28.5|28.42|28.51|28.43|28.4|28.32|360
1648737600000|2022-03-31 14:40:00|28.51|28.43|28.43|28.35|28.55|28.47|28.4|28.32|141
1648737900000|2022-03-31 14:45:00|28.45|28.37|28.17|28.09|28.47|28.39|28.12|28.04|142
1648738200000|2022-03-31 14:50:00|28.16|28.08|28.29|28.21|28.29|28.21|28.14|28.06|181
1648738500000|2022-03-31 14:55:00|28.26|28.18|27.99|27.91|28.26|28.18|27.94|27.86|294
1648738800000|2022-03-31 15:00:00|28.04|27.96|28.14|28.06|28.18|28.1|27.99|27.91|796
1648739100000|2022-03-31 15:05:00|28.13|28.05|28.23|28.15|28.3|28.22|28.13|28.05|116
1648739400000|2022-03-31 15:10:00|28.25|28.17|28.24|28.16|28.32|28.24|28.18|28.1|134
1648739700000|2022-03-31 15:15:00|28.23|28.15|28.24|28.16|28.27|28.19|28.19|28.11|209
1648740000000|2022-03-31 15:20:00|28.26|28.18|28.29|28.21|28.32|28.24|28.24|28.16|124
1648740300000|2022-03-31 15:25:00|28.32|28.24|28.19|28.11|28.34|28.26|28.17|28.09|222
1648740600000|2022-03-31 15:30:00|28.18|28.1|28.17|28.09|28.22|28.14|28.12|28.04|140
1648740900000|2022-03-31 15:35:00|28.18|28.1|28.07|27.99|28.2|28.12|28.06|27.98|20
1648741200000|2022-03-31 15:40:00|28.06|27.98|27.99|27.91|28.06|27.98|27.93|27.85|104
1648741500000|2022-03-31 15:45:00|28.01|27.93|27.99|27.91|28.04|27.96|27.98|27.9|5
1648741800000|2022-03-31 15:50:00|28.01|27.93|28.01|27.93|28.03|27.95|27.99|27.91|6
1648742100000|2022-03-31 15:55:00|28.02|27.94|27.92|27.84|28.02|27.94|27.92|27.84|6
1648742400000|2022-03-31 16:00:00|27.94|27.86|27.97|27.89|27.99|27.91|27.92|27.84|5
1648742700000|2022-03-31 16:05:00|27.99|27.91|27.97|27.89|28.02|27.94|27.94|27.86|0
1648743000000|2022-03-31 16:10:00|27.98|27.9|28.02|27.94|28.02|27.94|27.97|27.89|2
1648743300000|2022-03-31 16:15:00|28.01|27.93|28.02|27.94|28.04|27.96|27.93|27.85|5
1648743600000|2022-03-31 16:20:00|28.03|27.95|28.14|28.06|28.14|28.06|28.03|27.95|2
1648743900000|2022-03-31 16:25:00|28.13|28.05|28.19|28.11|28.22|28.14|28.13|28.05|3
1648744200000|2022-03-31 16:30:00|28.18|28.1|28.27|28.19|28.27|28.19|28.14|28.06|9
1648744500000|2022-03-31 16:35:00|28.26|28.18|28.22|28.14|28.27|28.19|28.18|28.1|1
1648744800000|2022-03-31 16:40:00|28.19|28.11|28.17|28.09|28.22|28.14|28.13|28.05|8
1648745100000|2022-03-31 16:45:00|28.16|28.08|28.19|28.11|28.22|28.14|28.16|28.08|8
1648745400000|2022-03-31 16:50:00|28.22|28.14|28.27|28.19|28.27|28.19|28.19|28.11|3
1648745700000|2022-03-31 16:55:00|28.26|28.18|28.24|28.16|28.27|28.19|28.19|28.11|4
1648746000000|2022-03-31 17:00:00|28.27|28.19|28.22|28.14|28.27|28.19|28.17|28.09|10
1648746300000|2022-03-31 17:05:00|28.27|28.19|28.34|28.26|28.34|28.26|28.22|28.14|26
1648746600000|2022-03-31 17:10:00|28.37|28.29|28.39|28.31|28.42|28.34|28.34|28.26|3
1648746900000|2022-03-31 17:15:00|28.41|28.33|28.27|28.19|28.42|28.34|28.24|28.16|19
1648747200000|2022-03-31 17:20:00|28.31|28.23|28.37|28.29|28.37|28.29|28.29|28.21|1
1648747500000|2022-03-31 17:25:00|28.38|28.3|28.21|28.13|28.39|28.31|28.19|28.11|0
1648747800000|2022-03-31 17:30:00|28.22|28.14|28.18|28.1|28.22|28.14|28.17|28.09|1
1648748100000|2022-03-31 17:35:00|28.19|28.11|28.23|28.15|28.24|28.16|28.18|28.1|1
1648748400000|2022-03-31 17:40:00|28.22|28.14|28.19|28.11|28.22|28.14|28.17|28.09|3
1648748700000|2022-03-31 17:45:00|28.18|28.1|28.17|28.09|28.19|28.11|28.16|28.08|0
1648749000000|2022-03-31 17:50:00|28.14|28.06|28.07|27.99|28.14|28.06|27.99|27.91|2
1648749300000|2022-03-31 17:55:00|28.08|28|28.12|28.04|28.14|28.06|28.04|27.96|0
1648749600000|2022-03-31 18:00:00|28.14|28.06|28.29|28.21|28.32|28.24|28.14|28.06|2
1648749900000|2022-03-31 18:05:00|28.28|28.2|28.33|28.25|28.37|28.29|28.24|28.16|4
1648750200000|2022-03-31 18:10:00|28.32|28.24|28.37|28.29|28.37|28.29|28.29|28.21|0
1648750500000|2022-03-31 18:15:00|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|0
1648750800000|2022-03-31 18:20:00|28.33|28.25|28.32|28.24|28.34|28.26|28.27|28.19|0
1648751100000|2022-03-31 18:25:00|28.33|28.25|28.28|28.2|28.42|28.34|28.27|28.19|0
1648751400000|2022-03-31 18:30:00|28.29|28.21|28.31|28.23|28.34|28.26|28.27|28.19|0
1648751700000|2022-03-31 18:35:00|28.29|28.21|28.24|28.16|28.37|28.29|28.24|28.16|0
1648752000000|2022-03-31 18:40:00|28.22|28.14|28.28|28.2|28.28|28.2|28.19|28.11|1
1648752300000|2022-03-31 18:45:00|28.27|28.19|28.32|28.24|28.34|28.26|28.24|28.16|10
1648752600000|2022-03-31 18:50:00|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|0
1648752900000|2022-03-31 18:55:00|28.29|28.21|28.22|28.14|28.32|28.24|28.22|28.14|1
1648753200000|2022-03-31 19:00:00|28.2|28.12|28.12|28.04|28.2|28.12|28.1|28.02|1
1648753500000|2022-03-31 19:05:00|28.14|28.06|28.18|28.1|28.18|28.1|28.14|28.06|3
1648753800000|2022-03-31 19:10:00|28.19|28.11|28.25|28.17|28.25|28.17|28.18|28.1|1
1648754100000|2022-03-31 19:15:00|28.27|28.19|28.31|28.23|28.32|28.24|28.27|28.19|4
1648754400000|2022-03-31 19:20:00|28.32|28.24|28.47|28.39|28.47|28.39|28.31|28.17|24
1648754700000|2022-03-31 19:25:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|1
1648755000000|2022-03-31 19:30:00|28.52|28.44|28.54|28.46|28.66|28.58|28.52|28.44|31
1648755300000|2022-03-31 19:35:00|28.57|28.49|28.49|28.41|28.59|28.51|28.47|28.39|5
1648755600000|2022-03-31 19:40:00|28.57|28.49|28.59|28.51|28.68|28.6|28.52|28.44|27
1648755900000|2022-03-31 19:45:00|28.58|28.5|28.57|28.49|28.65|28.54|28.43|28.29|29
1648756200000|2022-03-31 19:50:00|28.59|28.51|28.67|28.59|28.74|28.59|28.56|28.48|25
1648756500000|2022-03-31 19:55:00|28.69|28.61|29.04|28.74|29.08|28.91|28.62|28.5|117
1648772100000|2022-04-01 00:15:00|28.76|28.46|28.94|28.64|29|28.7|28.5|28.2|0
1648772400000|2022-04-01 00:20:00|28.92|28.62|28.86|28.56|28.92|28.62|28.86|28.56|0
1648772700000|2022-04-01 00:25:00|28.89|28.59|28.9|28.6|28.9|28.6|28.86|28.56|0
1648773000000|2022-04-01 00:30:00|28.91|28.61|28.94|28.64|28.96|28.66|28.91|28.61|0
1648773300000|2022-04-01 00:35:00|28.95|28.65|28.94|28.64|28.97|28.67|28.92|28.62|0
1648773600000|2022-04-01 00:40:00|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1648773900000|2022-04-01 00:45:00|28.92|28.62|28.86|28.56|28.92|28.62|28.86|28.56|0
1648774200000|2022-04-01 00:50:00|28.87|28.57|28.92|28.62|28.92|28.62|28.86|28.56|0
1648774500000|2022-04-01 00:55:00|28.91|28.61|28.91|28.61|28.96|28.66|28.87|28.57|0
1648774800000|2022-04-01 01:00:00|28.92|28.62|28.92|28.62|28.96|28.66|28.89|28.59|0
1648775100000|2022-04-01 01:05:00|28.9|28.6|28.92|28.62|28.95|28.65|28.89|28.59|0
1648775400000|2022-04-01 01:10:00|28.91|28.61|28.89|28.59|28.95|28.65|28.87|28.57|0
1648775700000|2022-04-01 01:15:00|28.99|28.69|28.9|28.6|28.99|28.69|28.86|28.56|13
1648776000000|2022-04-01 01:20:00|28.91|28.61|28.86|28.56|28.92|28.62|28.86|28.56|0
1648776300000|2022-04-01 01:25:00|28.87|28.57|28.9|28.6|29|28.7|28.86|28.56|0
1648776600000|2022-04-01 01:30:00|28.92|28.62|28.91|28.61|28.96|28.66|28.89|28.59|0
1648776900000|2022-04-01 01:35:00|28.92|28.62|28.95|28.65|28.95|28.65|28.92|28.62|0
1648777200000|2022-04-01 01:40:00|28.94|28.64|28.91|28.61|28.96|28.66|28.91|28.61|0
1648777500000|2022-04-01 01:45:00|28.89|28.59|28.9|28.6|28.95|28.65|28.89|28.59|1
1648777800000|2022-04-01 01:50:00|28.92|28.62|28.89|28.59|28.95|28.65|28.89|28.59|0
1648778400000|2022-04-01 02:00:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648778700000|2022-04-01 02:05:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1648779000000|2022-04-01 02:10:00|28.9|28.6|28.89|28.59|28.9|28.6|28.87|28.57|0
1648779300000|2022-04-01 02:15:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648780500000|2022-04-01 02:35:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|1
1648780800000|2022-04-01 02:40:00|28.89|28.59|28.89|28.59|28.94|28.64|28.87|28.57|0
1648781100000|2022-04-01 02:45:00|28.87|28.57|28.89|28.59|28.89|28.59|28.87|28.57|0
1648781400000|2022-04-01 02:50:00|28.9|28.6|28.9|28.6|28.9|28.6|28.89|28.59|0
1648781700000|2022-04-01 02:55:00|28.89|28.59|28.87|28.62|28.95|28.67|28.86|28.59|0
1648782000000|2022-04-01 03:00:00|28.85|28.6|28.81|28.51|28.96|28.66|28.75|28.5|1
1648782300000|2022-04-01 03:05:00|28.8|28.5|28.8|28.5|28.84|28.54|28.8|28.5|0
1648782600000|2022-04-01 03:10:00|28.81|28.51|28.79|28.49|28.85|28.55|28.79|28.49|0
1648782900000|2022-04-01 03:15:00|28.8|28.5|28.77|28.47|28.84|28.54|28.77|28.47|0
1648783200000|2022-04-01 03:20:00|28.76|28.46|28.77|28.47|28.87|28.57|28.76|28.46|0
1648783500000|2022-04-01 03:25:00|28.79|28.49|28.77|28.47|28.85|28.55|28.77|28.47|0
1648783800000|2022-04-01 03:30:00|28.81|28.51|28.81|28.51|28.82|28.52|28.8|28.5|0
1648784100000|2022-04-01 03:35:00|28.82|28.52|28.89|28.59|28.94|28.64|28.82|28.52|0
1648784400000|2022-04-01 03:40:00|28.87|28.57|28.89|28.59|28.89|28.59|28.86|28.56|0
1648784700000|2022-04-01 03:45:00|28.87|28.57|28.9|28.6|28.95|28.65|28.87|28.57|0
1648785000000|2022-04-01 03:50:00|28.89|28.59|28.77|28.47|28.89|28.63|28.71|28.47|1
1648785300000|2022-04-01 03:55:00|28.8|28.5|28.77|28.47|28.85|28.55|28.77|28.47|0
1648785600000|2022-04-01 04:00:00|28.8|28.5|28.77|28.47|28.87|28.57|28.77|28.47|0
1648785900000|2022-04-01 04:05:00|28.79|28.49|28.77|28.47|28.87|28.57|28.77|28.47|0
1648786200000|2022-04-01 04:10:00|28.79|28.49|28.77|28.47|28.87|28.57|28.77|28.47|0
1648786500000|2022-04-01 04:15:00|28.8|28.5|28.71|28.41|28.87|28.57|28.71|28.41|0
1648786800000|2022-04-01 04:20:00|28.7|28.4|28.69|28.39|28.71|28.41|28.67|28.37|0
1648787100000|2022-04-01 04:25:00|28.67|28.37|28.7|28.4|28.76|28.46|28.66|28.36|0
1648787400000|2022-04-01 04:30:00|28.81|28.51|28.71|28.41|28.81|28.51|28.71|28.41|0
1648787700000|2022-04-01 04:35:00|28.73|28.43|28.72|28.47|28.85|28.55|28.72|28.42|0
1648788000000|2022-04-01 04:40:00|28.77|28.51|28.81|28.51|28.81|28.51|28.77|28.51|0
1648788300000|2022-04-01 04:45:00|28.86|28.56|28.7|28.4|28.86|28.56|28.7|28.4|2
1648788600000|2022-04-01 04:50:00|28.69|28.39|28.71|28.41|28.71|28.41|28.69|28.39|0
1648788900000|2022-04-01 04:55:00|28.7|28.4|28.7|28.4|28.71|28.41|28.69|28.39|0
1648789200000|2022-04-01 05:00:00|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1648789500000|2022-04-01 05:05:00|28.69|28.39|28.7|28.4|28.71|28.41|28.69|28.39|0
1648789800000|2022-04-01 05:10:00|28.69|28.39|28.68|28.38|28.71|28.41|28.68|28.38|0
1648790100000|2022-04-01 05:15:00|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|0
1648790400000|2022-04-01 05:20:00|28.72|28.42|28.68|28.38|28.76|28.46|28.67|28.37|0
1648790700000|2022-04-01 05:25:00|28.71|28.41|28.7|28.4|28.76|28.46|28.68|28.38|0
1648791000000|2022-04-01 05:30:00|28.71|28.41|28.72|28.42|28.78|28.48|28.68|28.38|0
1648791300000|2022-04-01 05:35:00|28.71|28.41|28.71|28.41|28.8|28.5|28.71|28.41|0
1648791600000|2022-04-01 05:40:00|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|0
1648791900000|2022-04-01 05:45:00|28.7|28.4|28.68|28.38|28.7|28.41|28.49|28.36|5
1648792200000|2022-04-01 05:50:00|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|0
1648792500000|2022-04-01 05:55:00|28.75|28.45|28.76|28.46|28.8|28.5|28.75|28.45|0
1648792800000|2022-04-01 06:00:00|28.77|28.47|28.68|28.43|28.77|28.47|28.68|28.43|1
1648793100000|2022-04-01 06:05:00|28.72|28.42|28.72|28.47|28.73|28.48|28.67|28.41|0
1648793400000|2022-04-01 06:10:00|28.71|28.46|28.62|28.54|28.71|28.56|28.61|28.46|0
1648793700000|2022-04-01 06:15:00|28.64|28.56|28.64|28.56|28.64|28.56|28.61|28.53|11
1648794000000|2022-04-01 06:20:00|28.62|28.54|28.49|28.41|28.62|28.54|28.46|28.38|5
1648794300000|2022-04-01 06:25:00|28.47|28.39|28.56|28.48|28.56|28.48|28.45|28.37|2
1648794600000|2022-04-01 06:30:00|28.57|28.49|28.61|28.53|28.62|28.54|28.51|28.43|23
1648794900000|2022-04-01 06:35:00|28.6|28.52|28.55|28.47|28.62|28.54|28.55|28.47|0
1648795200000|2022-04-01 06:40:00|28.56|28.48|28.55|28.47|28.59|28.51|28.55|28.47|1
1648795500000|2022-04-01 06:45:00|28.56|28.48|28.44|28.36|28.56|28.48|28.41|28.33|67
1648795800000|2022-04-01 06:50:00|28.45|28.37|28.42|28.34|28.45|28.37|28.41|28.33|1
1648796100000|2022-04-01 06:55:00|28.44|28.36|28.19|28.11|28.44|28.36|28.19|28.11|99
1648796400000|2022-04-01 07:00:00|28.2|28.12|28.2|28.12|28.27|28.19|28.16|28.08|220
1648796700000|2022-04-01 07:05:00|28.19|28.11|28.21|28.13|28.26|28.18|28.16|28.08|317
1648797000000|2022-04-01 07:10:00|28.23|28.15|28.2|28.12|28.24|28.16|28.13|28.05|261
1648797300000|2022-04-01 07:15:00|28.19|28.11|27.99|27.91|28.21|28.13|27.98|27.9|266
1648797600000|2022-04-01 07:20:00|28|27.92|27.95|27.87|28|27.92|27.86|27.78|193
1648797900000|2022-04-01 07:25:00|27.94|27.86|28.07|27.99|28.09|28.01|27.91|27.83|104
1648798200000|2022-04-01 07:30:00|28.09|28.01|28.1|28.02|28.1|28.02|28.05|27.97|66
1648798500000|2022-04-01 07:35:00|28.11|28.03|28.15|28.07|28.21|28.13|28.1|28.02|210
1648798800000|2022-04-01 07:40:00|28.16|28.08|28.16|28.08|28.22|28.14|28.14|28.06|130
1648799100000|2022-04-01 07:45:00|28.17|28.09|28.1|28.02|28.17|28.09|28.09|28.01|29
1648799400000|2022-04-01 07:50:00|28.09|28.01|28.06|27.98|28.09|28.01|28.01|27.93|14
1648799700000|2022-04-01 07:55:00|28.07|27.99|28.04|27.96|28.07|27.99|28.01|27.93|101
1648800000000|2022-04-01 08:00:00|28.05|27.97|27.96|27.88|28.1|28.02|27.96|27.88|152
1648800300000|2022-04-01 08:05:00|28.01|27.93|28.07|27.99|28.09|28.01|27.96|27.88|41
1648800600000|2022-04-01 08:10:00|28.09|28.01|28.25|28.17|28.25|28.17|28.07|27.99|83
1648800900000|2022-04-01 08:15:00|28.22|28.14|28.26|28.18|28.29|28.21|28.17|28.09|66
1648801200000|2022-04-01 08:20:00|28.22|28.14|28.17|28.09|28.25|28.17|28.14|28.06|25
1648801500000|2022-04-01 08:25:00|28.16|28.08|28.16|28.08|28.22|28.14|28.14|28.06|15
1648801800000|2022-04-01 08:30:00|28.19|28.11|28.2|28.12|28.21|28.13|28.16|28.08|14
1648802100000|2022-04-01 08:35:00|28.17|28.09|28.24|28.16|28.24|28.16|28.14|28.06|40
1648802400000|2022-04-01 08:40:00|28.21|28.13|28.11|28.03|28.21|28.13|28.11|28.03|31
1648802700000|2022-04-01 08:45:00|28.12|28.04|28.14|28.06|28.15|28.07|28.06|27.98|121
1648803000000|2022-04-01 08:50:00|28.15|28.07|28.14|28.06|28.2|28.12|28.14|28.06|21
1648803300000|2022-04-01 08:55:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|126
1648803600000|2022-04-01 09:00:00|28.17|28.09|28.22|28.14|28.29|28.21|28.17|28.09|91
1648803900000|2022-04-01 09:05:00|28.24|28.16|28.24|28.16|28.29|28.21|28.22|28.14|45
1648804200000|2022-04-01 09:10:00|28.25|28.17|28.25|28.17|28.29|28.21|28.22|28.14|112
1648804500000|2022-04-01 09:15:00|28.24|28.16|28.29|28.21|28.31|28.23|28.21|28.13|18
1648804800000|2022-04-01 09:20:00|28.27|28.19|28.14|28.06|28.3|28.22|28.1|28.02|253
1648805100000|2022-04-01 09:25:00|28.12|28.04|28.06|27.98|28.14|28.06|28.06|27.98|251
1648805400000|2022-04-01 09:30:00|28.07|27.99|28.06|27.98|28.07|27.99|27.97|27.89|236
1648805700000|2022-04-01 09:35:00|28.05|27.97|28.09|28.01|28.11|28.03|28.05|27.97|55
1648806000000|2022-04-01 09:40:00|28.07|27.99|28.11|28.03|28.14|28.06|28.07|27.99|230
1648806300000|2022-04-01 09:45:00|28.12|28.04|28.14|28.06|28.16|28.08|28.07|27.99|24
1648806600000|2022-04-01 09:50:00|28.12|28.04|28.05|27.97|28.14|28.06|28.01|27.93|17
1648806900000|2022-04-01 09:55:00|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|77
1648807200000|2022-04-01 10:00:00|27.99|27.91|27.95|27.87|28.01|27.93|27.91|27.83|159
1648807500000|2022-04-01 10:05:00|27.96|27.88|27.96|27.88|27.97|27.89|27.91|27.83|27
1648807800000|2022-04-01 10:10:00|27.95|27.87|27.96|27.88|27.96|27.88|27.91|27.83|46
1648808100000|2022-04-01 10:15:00|27.97|27.89|27.91|27.83|27.97|27.89|27.91|27.83|36
1648808400000|2022-04-01 10:20:00|27.94|27.86|27.96|27.88|27.96|27.88|27.92|27.84|44
1648808700000|2022-04-01 10:25:00|27.95|27.87|27.87|27.79|27.96|27.88|27.87|27.79|104
1648809000000|2022-04-01 10:30:00|27.9|27.82|27.91|27.83|27.95|27.87|27.9|27.82|10
1648809300000|2022-04-01 10:35:00|27.92|27.84|27.99|27.91|27.99|27.91|27.91|27.83|49
1648809600000|2022-04-01 10:40:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|1
1648809900000|2022-04-01 10:45:00|28|27.92|27.96|27.88|28|27.92|27.96|27.88|129
1648810200000|2022-04-01 10:50:00|27.97|27.89|27.99|27.91|27.99|27.91|27.96|27.88|25
1648810500000|2022-04-01 10:55:00|28.01|27.93|27.94|27.86|28.01|27.93|27.94|27.86|33
1648810800000|2022-04-01 11:00:00|27.92|27.84|27.94|27.86|27.95|27.87|27.92|27.84|74
1648811100000|2022-04-01 11:05:00|27.92|27.84|27.89|27.81|27.94|27.86|27.89|27.81|38
1648811400000|2022-04-01 11:10:00|27.9|27.82|27.94|27.86|27.94|27.86|27.89|27.81|64
1648811700000|2022-04-01 11:15:00|27.92|27.84|27.92|27.84|27.96|27.88|27.91|27.83|102
1648812000000|2022-04-01 11:20:00|27.94|27.86|27.91|27.83|27.95|27.87|27.86|27.78|27
1648812300000|2022-04-01 11:25:00|27.9|27.82|27.94|27.86|27.94|27.86|27.87|27.79|41
1648812600000|2022-04-01 11:30:00|27.96|27.88|27.94|27.86|27.96|27.88|27.91|27.83|78
1648812900000|2022-04-01 11:35:00|27.95|27.87|27.94|27.86|27.97|27.89|27.94|27.86|19
1648813200000|2022-04-01 11:40:00|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|3
1648813500000|2022-04-01 11:45:00|||||||||5
1648813800000|2022-04-01 11:50:00|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|16
1648814100000|2022-04-01 11:55:00|27.92|27.84|27.91|27.83|27.94|27.86|27.91|27.83|28
1648814400000|2022-04-01 12:00:00|27.92|27.84|27.95|27.87|27.95|27.87|27.91|27.83|4
1648814700000|2022-04-01 12:05:00|27.94|27.86|27.86|27.78|27.95|27.87|27.86|27.78|59
1648815000000|2022-04-01 12:10:00|27.81|27.73|27.89|27.81|27.89|27.81|27.81|27.73|310
1648815300000|2022-04-01 12:15:00|27.87|27.79|27.86|27.78|27.89|27.81|27.86|27.78|51
1648815600000|2022-04-01 12:20:00|27.87|27.79|27.86|27.78|27.89|27.81|27.82|27.74|7
1648815900000|2022-04-01 12:25:00|27.87|27.79|27.87|27.79|27.89|27.81|27.86|27.78|34
1648816200000|2022-04-01 12:30:00|27.89|27.81|28|27.92|28.01|27.93|27.89|27.81|45
1648816500000|2022-04-01 12:35:00|27.98|27.9|27.94|27.86|27.98|27.9|27.89|27.81|18
1648816800000|2022-04-01 12:40:00|27.96|27.88|28.01|27.93|28.03|27.95|27.94|27.86|65
1648817100000|2022-04-01 12:45:00|28.02|27.94|28.05|27.97|28.05|27.97|27.98|27.9|118
1648817400000|2022-04-01 12:50:00|28.06|27.98|28.04|27.96|28.1|28.02|28.02|27.94|19
1648817700000|2022-04-01 12:55:00|28.05|27.97|28.04|27.96|28.05|27.97|28.01|27.93|44
1648818000000|2022-04-01 13:00:00|27.99|27.91|28.11|28.03|28.11|28.03|27.97|27.89|40
1648818300000|2022-04-01 13:05:00|28.08|28|28.06|27.98|28.1|28.02|28.05|27.97|35
1648818600000|2022-04-01 13:10:00|28.05|27.97|28.03|27.95|28.08|28|28.03|27.95|115
1648818900000|2022-04-01 13:15:00|28.02|27.94|27.96|27.88|28.03|27.95|27.95|27.87|194
1648819200000|2022-04-01 13:20:00|27.95|27.87|28.03|27.95|28.03|27.95|27.95|27.87|25
1648819500000|2022-04-01 13:25:00|28.06|27.98|28.15|28.07|28.16|28.08|28.06|27.98|147
1648819800000|2022-04-01 13:30:00|28.16|28.08|28.11|28.03|28.16|28.08|27.91|27.83|374
1648820100000|2022-04-01 13:35:00|28.08|28|28.13|28.05|28.18|28.1|28.01|27.93|85
1648820400000|2022-04-01 13:40:00|28.12|28.04|28.17|28.09|28.25|28.17|28.08|28|72
1648820700000|2022-04-01 13:45:00|28.18|28.1|28.08|28|28.21|28.13|28.03|27.95|150
1648821000000|2022-04-01 13:50:00|28.07|27.99|28.22|28.14|28.23|28.15|28.03|27.95|83
1648821300000|2022-04-01 13:55:00|28.21|28.13|28.08|28|28.22|28.14|28.07|27.99|32
1648821600000|2022-04-01 14:00:00|28.1|28.02|28.13|28.05|28.18|28.1|28.05|27.97|268
1648821900000|2022-04-01 14:05:00|28.16|28.08|28.15|28.07|28.23|28.15|28.07|27.99|176
1648822200000|2022-04-01 14:10:00|28.13|28.05|27.98|27.9|28.13|28.05|27.97|27.89|135
1648822500000|2022-04-01 14:15:00|27.97|27.89|28.16|28.08|28.17|28.09|27.96|27.88|192
1648822800000|2022-04-01 14:20:00|28.13|28.05|28.25|28.17|28.32|28.24|28.13|28.05|106
1648823100000|2022-04-01 14:25:00|28.23|28.15|28.34|28.26|28.41|28.33|28.21|28.13|103
1648823400000|2022-04-01 14:30:00|28.33|28.25|28.28|28.2|28.38|28.3|28.28|28.2|75
1648823700000|2022-04-01 14:35:00|28.26|28.18|28.37|28.29|28.38|28.3|28.26|28.18|40
1648824000000|2022-04-01 14:40:00|28.36|28.28|28.36|28.28|28.42|28.34|28.31|28.23|114
1648824300000|2022-04-01 14:45:00|28.35|28.27|28.21|28.13|28.35|28.27|28.17|28.09|98
1648824600000|2022-04-01 14:50:00|28.2|28.12|28.11|28.03|28.21|28.13|28.11|28.03|81
1648824900000|2022-04-01 14:55:00|28.08|28|28.13|28.05|28.16|28.08|28.08|28|125
1648825200000|2022-04-01 15:00:00|28.12|28.04|28.18|28.1|28.18|28.1|28.11|28.03|110
1648825500000|2022-04-01 15:05:00|28.2|28.12|28.12|28.04|28.21|28.13|28.08|28|125
1648825800000|2022-04-01 15:10:00|28.13|28.05|28.27|28.19|28.28|28.2|28.08|28|346
1648826100000|2022-04-01 15:15:00|28.28|28.2|28.28|28.2|28.32|28.24|28.26|28.18|301
1648826400000|2022-04-01 15:20:00|28.27|28.19|28.26|28.18|28.33|28.25|28.21|28.13|269
1648826700000|2022-04-01 15:25:00|28.31|28.23|28.28|28.2|28.36|28.28|28.26|28.18|391
1648827000000|2022-04-01 15:30:00|28.3|28.22|28.28|28.2|28.4|28.32|28.26|28.18|237
1648827300000|2022-04-01 15:35:00|28.3|28.22|28.4|28.32|28.43|28.35|28.28|28.2|44
1648827600000|2022-04-01 15:40:00|28.41|28.33|28.58|28.5|28.62|28.54|28.41|28.33|123
1648827900000|2022-04-01 15:45:00|28.63|28.55|28.54|28.46|28.63|28.55|28.51|28.43|35
1648828200000|2022-04-01 15:50:00|28.53|28.45|28.41|28.33|28.58|28.5|28.41|28.33|12
1648828500000|2022-04-01 15:55:00|28.43|28.35|28.53|28.45|28.59|28.51|28.43|28.35|21
1648828800000|2022-04-01 16:00:00|28.54|28.46|28.56|28.48|28.58|28.5|28.51|28.43|35
1648829100000|2022-04-01 16:05:00|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|21
1648829400000|2022-04-01 16:10:00|28.54|28.46|28.52|28.44|28.58|28.5|28.51|28.43|36
1648829700000|2022-04-01 16:15:00|28.51|28.43|28.62|28.54|28.63|28.55|28.47|28.39|20
1648830000000|2022-04-01 16:20:00|28.63|28.55|28.56|28.48|28.63|28.55|28.53|28.45|26
1648830300000|2022-04-01 16:25:00|28.54|28.46|28.68|28.6|28.68|28.6|28.51|28.43|120
1648830600000|2022-04-01 16:30:00|28.72|28.64|28.79|28.71|28.81|28.73|28.68|28.6|66
1648830900000|2022-04-01 16:35:00|28.81|28.73|28.81|28.73|28.81|28.73|28.78|28.7|40
1648831200000|2022-04-01 16:40:00|28.83|28.75|28.74|28.66|28.86|28.78|28.74|28.66|71
1648831500000|2022-04-01 16:45:00|28.76|28.68|28.71|28.63|28.81|28.73|28.71|28.63|5
1648831800000|2022-04-01 16:50:00|28.69|28.61|28.67|28.59|28.78|28.7|28.66|28.58|10
1648832100000|2022-04-01 16:55:00|28.68|28.6|28.66|28.58|28.69|28.61|28.6|28.52|5
1648832400000|2022-04-01 17:00:00|28.64|28.56|28.66|28.58|28.71|28.63|28.62|28.54|4
1648832700000|2022-04-01 17:05:00|28.65|28.57|28.58|28.5|28.66|28.58|28.52|28.44|37
1648833000000|2022-04-01 17:10:00|28.6|28.52|28.66|28.58|28.66|28.58|28.6|28.52|5
1648833300000|2022-04-01 17:15:00|28.65|28.57|28.63|28.55|28.68|28.6|28.62|28.54|12
1648833600000|2022-04-01 17:20:00|28.64|28.56|28.53|28.45|28.71|28.63|28.53|28.45|2
1648833900000|2022-04-01 17:25:00|28.56|28.48|28.55|28.47|28.57|28.49|28.48|28.4|4
1648834200000|2022-04-01 17:30:00|28.56|28.48|28.55|28.47|28.57|28.49|28.51|28.43|1
1648834500000|2022-04-01 17:35:00|28.53|28.45|28.38|28.3|28.55|28.47|28.37|28.29|9
1648834800000|2022-04-01 17:40:00|28.4|28.32|28.38|28.3|28.4|28.32|28.32|28.24|12
1648835100000|2022-04-01 17:45:00|28.39|28.31|28.42|28.34|28.48|28.4|28.38|28.3|10
1648835400000|2022-04-01 17:50:00|28.45|28.37|28.44|28.36|28.47|28.39|28.42|28.34|11
1648835700000|2022-04-01 17:55:00|28.46|28.38|28.38|28.3|28.46|28.38|28.37|28.29|5
1648836000000|2022-04-01 18:00:00|28.39|28.31|28.3|28.22|28.41|28.33|28.3|28.22|8
1648836300000|2022-04-01 18:05:00|28.26|28.18|28.26|28.18|28.26|28.18|28.2|28.12|21
1648836600000|2022-04-01 18:10:00|28.28|28.2|28.26|28.18|28.32|28.24|28.23|28.15|10
1648836900000|2022-04-01 18:15:00|28.25|28.17|28.22|28.14|28.26|28.18|28.21|28.13|0
1648837200000|2022-04-01 18:20:00|28.23|28.15|28.23|28.15|28.23|28.15|28.18|28.1|1
1648837500000|2022-04-01 18:25:00|28.22|28.14|28.15|28.07|28.25|28.17|28.13|28.05|17
1648837800000|2022-04-01 18:30:00|28.13|28.05|28|27.92|28.15|28.07|28|27.92|77
1648838100000|2022-04-01 18:35:00|27.97|27.89|28.03|27.95|28.05|27.97|27.97|27.89|3
1648838400000|2022-04-01 18:40:00|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|5
1648838700000|2022-04-01 18:45:00|27.94|27.86|27.93|27.85|27.97|27.89|27.93|27.85|2
1648839000000|2022-04-01 18:50:00|27.92|27.84|28.01|27.93|28.01|27.93|27.92|27.84|24
1648839300000|2022-04-01 18:55:00|28|27.92|28.06|27.98|28.06|27.98|27.98|27.9|3
1648839600000|2022-04-01 19:00:00|28.03|27.95|27.97|27.89|28.03|27.95|27.96|27.88|1
1648839900000|2022-04-01 19:05:00|27.99|27.91|28.01|27.93|28.01|27.93|27.96|27.88|7
1648840200000|2022-04-01 19:10:00|28.03|27.95|28.03|27.95|28.06|27.98|28.01|27.93|12
1648840500000|2022-04-01 19:15:00|28.05|27.97|28.11|28.03|28.11|28.03|28.02|27.94|2
1648840800000|2022-04-01 19:20:00|28.12|28.04|28.13|28.05|28.16|28.08|28.12|28.04|13
1648841100000|2022-04-01 19:25:00|28.15|28.07|28.13|28.05|28.15|28.07|28.12|28.04|0
1648841400000|2022-04-01 19:30:00|28.12|28.04|28.16|28.08|28.22|28.14|28.12|28.04|4
1648841700000|2022-04-01 19:35:00|28.17|28.09|28.24|28.16|28.24|28.16|28.17|28.09|4
1648842000000|2022-04-01 19:40:00|28.23|28.15|28.38|28.3|28.38|28.3|28.21|28.13|16
1648842300000|2022-04-01 19:45:00|28.37|28.29|28.32|28.24|28.42|28.34|28.32|28.24|50
1648842600000|2022-04-01 19:50:00|28.27|28.19|27.98|27.9|28.32|28.19|27.93|27.85|28
1648842900000|2022-04-01 19:55:00|27.97|27.89|28.04|27.74|28.1|27.92|27.83|27.69|29
1649031300000|2022-04-04 00:15:00|27.79|27.49|27.83|27.53|27.86|27.56|27.73|27.43|0
1649031600000|2022-04-04 00:20:00|27.86|27.58|28.04|27.74|28.07|27.77|27.86|27.58|0
1649031900000|2022-04-04 00:25:00|28.05|27.75|28.03|27.73|28.15|27.85|28.03|27.73|0
1649032200000|2022-04-04 00:30:00|28.04|27.74|28.1|27.8|28.15|27.85|28.04|27.74|0
1649032500000|2022-04-04 00:35:00|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032800000|2022-04-04 00:40:00|28.15|27.85|28.09|27.79|28.15|27.85|28.09|27.79|0
1649033100000|2022-04-04 00:45:00|28.1|27.8|28.08|27.78|28.14|27.84|28.07|27.77|0
1649033400000|2022-04-04 00:50:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033700000|2022-04-04 00:55:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034000000|2022-04-04 01:00:00|28.09|27.79|28.11|27.81|28.16|27.86|28.08|27.78|0
1649034300000|2022-04-04 01:05:00|28.12|27.82|28.11|27.81|28.17|27.87|28.11|27.81|0
1649034600000|2022-04-04 01:10:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034900000|2022-04-04 01:15:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035200000|2022-04-04 01:20:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035500000|2022-04-04 01:25:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035800000|2022-04-04 01:30:00|28.12|27.82|28.1|27.8|28.16|27.86|28.1|27.8|0
1649036100000|2022-04-04 01:35:00|28.11|27.81|28.01|27.71|28.16|27.86|28.01|27.71|0
1649036400000|2022-04-04 01:40:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036700000|2022-04-04 01:45:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037000000|2022-04-04 01:50:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649037300000|2022-04-04 01:55:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037600000|2022-04-04 02:00:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037900000|2022-04-04 02:05:00|28.02|27.72|28.07|27.77|28.07|27.77|28.01|27.71|0
1649038200000|2022-04-04 02:10:00|28.04|27.74|28.01|27.71|28.07|27.77|28|27.7|0
1649038500000|2022-04-04 02:15:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649038800000|2022-04-04 02:20:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039100000|2022-04-04 02:25:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039400000|2022-04-04 02:30:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039700000|2022-04-04 02:35:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040000000|2022-04-04 02:40:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040300000|2022-04-04 02:45:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040600000|2022-04-04 02:50:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040900000|2022-04-04 02:55:00|28.07|27.77|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041200000|2022-04-04 03:00:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041500000|2022-04-04 03:05:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041800000|2022-04-04 03:10:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042100000|2022-04-04 03:15:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042400000|2022-04-04 03:20:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042700000|2022-04-04 03:25:00|28.02|27.72|28.01|27.71|28.07|27.77|28|27.7|0
1649043000000|2022-04-04 03:30:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043300000|2022-04-04 03:35:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043600000|2022-04-04 03:40:00|28.02|27.72|28.05|27.75|28.07|27.77|28.01|27.71|0
1649043900000|2022-04-04 03:45:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044200000|2022-04-04 03:50:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044500000|2022-04-04 03:55:00|28.06|27.76|28.01|27.71|28.06|27.76|28.01|27.71|0
1649044800000|2022-04-04 04:00:00|28.02|27.72|28.01|27.71|28.03|27.73|27.93|27.67|0
1649045100000|2022-04-04 04:05:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045400000|2022-04-04 04:10:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045700000|2022-04-04 04:15:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649046000000|2022-04-04 04:20:00|28.02|27.72|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046300000|2022-04-04 04:25:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046600000|2022-04-04 04:30:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046900000|2022-04-04 04:35:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047200000|2022-04-04 04:40:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047500000|2022-04-04 04:45:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649047800000|2022-04-04 04:50:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649048100000|2022-04-04 04:55:00|27.98|27.68|27.92|27.67|28.02|27.72|27.92|27.67|0
1649049900000|2022-04-04 05:25:00|27.85|27.77|27.87|27.57|27.87|27.77|27.72|27.52|10
1649050200000|2022-04-04 05:30:00|27.83|27.58|27.83|27.53|27.87|27.58|27.79|27.49|0
1649050500000|2022-04-04 05:35:00|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1649050800000|2022-04-04 05:40:00|27.82|27.52|27.82|27.52|27.83|27.53|27.81|27.51|0
1649051100000|2022-04-04 05:45:00|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|0
1649051400000|2022-04-04 05:50:00|27.81|27.51|27.72|27.42|27.81|27.51|27.72|27.42|0
1649051700000|2022-04-04 05:55:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1649052000000|2022-04-04 06:00:00|27.72|27.42|27.49|27.41|27.72|27.46|27.46|27.31|32
1649052300000|2022-04-04 06:05:00|27.47|27.39|27.57|27.49|27.65|27.5|27.47|27.39|14
1649052600000|2022-04-04 06:10:00|27.6|27.52|27.62|27.54|27.65|27.57|27.58|27.5|0
1649052900000|2022-04-04 06:15:00|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1649053200000|2022-04-04 06:20:00|27.67|27.59|27.62|27.54|27.67|27.59|27.61|27.53|8
1649053500000|2022-04-04 06:25:00|27.63|27.55|27.69|27.61|27.7|27.62|27.63|27.55|45
1649053800000|2022-04-04 06:30:00|27.7|27.62|27.61|27.53|27.7|27.62|27.6|27.52|0
1649054100000|2022-04-04 06:35:00|27.63|27.55|27.72|27.64|27.72|27.64|27.62|27.54|2
1649054400000|2022-04-04 06:40:00|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|0
1649054700000|2022-04-04 06:45:00|27.71|27.63|27.73|27.65|27.73|27.65|27.69|27.61|3
1649055000000|2022-04-04 06:50:00|27.74|27.66|27.79|27.71|27.86|27.78|27.73|27.65|92
1649055300000|2022-04-04 06:55:00|27.8|27.72|27.69|27.61|27.82|27.74|27.68|27.6|17
1649055600000|2022-04-04 07:00:00|27.63|27.55|27.76|27.68|27.81|27.73|27.61|27.53|72
1649055900000|2022-04-04 07:05:00|27.77|27.69|28.02|27.94|28.07|27.99|27.76|27.68|183
1649056200000|2022-04-04 07:10:00|28.03|27.95|28.34|28.26|28.35|28.27|28.01|27.93|495
1649056500000|2022-04-04 07:15:00|28.35|28.27|28.23|28.15|28.39|28.31|28.18|28.1|331
1649056800000|2022-04-04 07:20:00|28.24|28.16|28.27|28.19|28.31|28.23|28.17|28.09|33
1649057100000|2022-04-04 07:25:00|28.29|28.21|28.29|28.21|28.39|28.31|28.24|28.16|409
1649057400000|2022-04-04 07:30:00|28.28|28.2|28.16|28.08|28.29|28.21|28.12|28.04|136
1649057700000|2022-04-04 07:35:00|28.17|28.09|28.15|28.07|28.17|28.09|28.13|28.05|16
1649058000000|2022-04-04 07:40:00|28.14|28.06|28.18|28.1|28.2|28.12|28.1|28.02|60
1649058300000|2022-04-04 07:45:00|28.16|28.08|28.14|28.06|28.18|28.1|28.12|28.04|10
1649058600000|2022-04-04 07:50:00|28.13|28.05|28.11|28.03|28.16|28.08|28.1|28.02|30
1649058900000|2022-04-04 07:55:00|28.14|28.06|28.18|28.1|28.21|28.13|28.14|28.06|96
1649059200000|2022-04-04 08:00:00|28.17|28.09|28.32|28.24|28.36|28.28|28.12|28.04|183
1649059500000|2022-04-04 08:05:00|28.33|28.25|28.31|28.23|28.33|28.25|28.23|28.15|34
1649059800000|2022-04-04 08:10:00|28.3|28.22|28.31|28.23|28.33|28.25|28.28|28.2|42
1649060100000|2022-04-04 08:15:00|28.32|28.24|28.35|28.27|28.41|28.33|28.32|28.24|96
1649060400000|2022-04-04 08:20:00|28.34|28.26|28.21|28.13|28.38|28.3|28.21|28.13|21
1649060700000|2022-04-04 08:25:00|28.18|28.1|28.14|28.06|28.26|28.18|28.14|28.06|110
1649061000000|2022-04-04 08:30:00|28.12|28.04|28.04|27.96|28.14|28.06|28.01|27.93|67
1649061300000|2022-04-04 08:35:00|28.06|27.98|28.14|28.06|28.16|28.08|28.04|27.96|56
1649061600000|2022-04-04 08:40:00|28.12|28.04|28.16|28.08|28.17|28.09|28.11|28.03|4
1649061900000|2022-04-04 08:45:00|28.15|28.07|28.06|27.98|28.16|28.08|28.06|27.98|184
1649062200000|2022-04-04 08:50:00|28.07|27.99|28.03|27.95|28.09|28.01|28.03|27.95|135
1649062500000|2022-04-04 08:55:00|28.02|27.94|28.12|28.04|28.13|28.05|28.02|27.94|1523
1649062800000|2022-04-04 09:00:00|28.13|28.05|27.91|27.83|28.13|28.05|27.91|27.83|115
1649063100000|2022-04-04 09:05:00|27.88|27.8|27.77|27.69|27.91|27.83|27.76|27.68|191
1649063400000|2022-04-04 09:10:00|27.76|27.68|27.78|27.7|27.81|27.73|27.75|27.67|29
1649063700000|2022-04-04 09:15:00|27.79|27.71|27.81|27.73|27.82|27.74|27.76|27.68|135
1649064000000|2022-04-04 09:20:00|27.82|27.74|27.83|27.75|27.86|27.78|27.76|27.68|35
1649064300000|2022-04-04 09:25:00|27.82|27.74|27.86|27.78|27.86|27.78|27.81|27.73|13
1649064600000|2022-04-04 09:30:00|27.89|27.81|27.89|27.81|27.93|27.85|27.86|27.78|86
1649064900000|2022-04-04 09:35:00|27.88|27.8|27.81|27.73|27.88|27.8|27.76|27.68|84
1649065200000|2022-04-04 09:40:00|27.78|27.7|27.81|27.73|27.81|27.73|27.75|27.67|31
1649065500000|2022-04-04 09:45:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|11
1649065800000|2022-04-04 09:50:00|27.8|27.72|27.86|27.78|27.86|27.78|27.76|27.68|718
1649066100000|2022-04-04 09:55:00|27.84|27.76|27.76|27.68|27.84|27.76|27.71|27.63|276
1649066400000|2022-04-04 10:00:00|27.73|27.65|27.76|27.68|27.81|27.73|27.71|27.63|48
1649066700000|2022-04-04 10:05:00|27.75|27.67|27.71|27.63|27.76|27.68|27.69|27.61|21
1649067000000|2022-04-04 10:10:00|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|263
1649067300000|2022-04-04 10:15:00|27.68|27.6|27.76|27.68|27.76|27.68|27.66|27.58|29
1649067600000|2022-04-04 10:20:00|27.73|27.65|27.71|27.63|27.76|27.68|27.71|27.63|26
1649067900000|2022-04-04 10:25:00|27.76|27.68|27.79|27.71|27.81|27.73|27.71|27.63|23
1649068200000|2022-04-04 10:30:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|10
1649068500000|2022-04-04 10:35:00|27.79|27.71|27.81|27.73|27.82|27.74|27.77|27.69|110
1649068800000|2022-04-04 10:40:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|31
1649069100000|2022-04-04 10:45:00|27.79|27.71|27.81|27.73|27.81|27.73|27.77|27.69|5
1649069400000|2022-04-04 10:50:00|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|107
1649069700000|2022-04-04 10:55:00|27.79|27.71|27.78|27.7|27.81|27.73|27.76|27.68|30
1649070000000|2022-04-04 11:00:00|27.77|27.69|27.76|27.68|27.81|27.73|27.76|27.68|18
1649070300000|2022-04-04 11:05:00|27.71|27.63|27.71|27.63|27.71|27.63|27.66|27.58|99
1649070600000|2022-04-04 11:10:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|47
1649070900000|2022-04-04 11:15:00|27.73|27.65|27.73|27.65|27.76|27.68|27.66|27.58|162
1649071200000|2022-04-04 11:20:00|27.71|27.63|27.74|27.66|27.78|27.7|27.71|27.63|94
1649071500000|2022-04-04 11:25:00|27.73|27.65|27.74|27.66|27.8|27.72|27.73|27.65|31
1649071800000|2022-04-04 11:30:00|27.73|27.65|27.8|27.72|27.8|27.72|27.73|27.65|21
1649072100000|2022-04-04 11:35:00|27.82|27.74|27.79|27.71|27.82|27.74|27.78|27.7|24
1649072400000|2022-04-04 11:40:00|27.8|27.72|27.79|27.71|27.8|27.72|27.78|27.7|15
1649072700000|2022-04-04 11:45:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|26
1649073000000|2022-04-04 11:50:00|27.77|27.69|27.71|27.63|27.78|27.7|27.71|27.63|148
1649073300000|2022-04-04 11:55:00|27.68|27.6|27.7|27.62|27.73|27.65|27.66|27.58|165
1649073600000|2022-04-04 12:00:00|27.69|27.61|27.69|27.61|27.72|27.64|27.68|27.6|14
1649073900000|2022-04-04 12:05:00|27.7|27.62|27.78|27.7|27.83|27.75|27.7|27.62|52
1649074200000|2022-04-04 12:10:00|27.79|27.71|27.75|27.67|27.79|27.71|27.73|27.65|19
1649074500000|2022-04-04 12:15:00|27.74|27.66|27.73|27.65|27.74|27.66|27.71|27.63|4
1649074800000|2022-04-04 12:20:00|27.72|27.64|27.71|27.63|27.73|27.65|27.68|27.6|27
1649075100000|2022-04-04 12:25:00|27.69|27.61|27.73|27.65|27.75|27.67|27.67|27.59|29
1649075400000|2022-04-04 12:30:00|27.72|27.64|27.73|27.65|27.74|27.66|27.71|27.63|3
1649075700000|2022-04-04 12:35:00|27.72|27.64|27.78|27.7|27.81|27.73|27.71|27.63|19
1649076000000|2022-04-04 12:40:00|27.77|27.69|27.76|27.68|27.78|27.7|27.71|27.63|15
1649076300000|2022-04-04 12:45:00|27.78|27.7|27.83|27.75|27.83|27.75|27.76|27.68|214
1649076600000|2022-04-04 12:50:00|27.82|27.74|27.78|27.7|27.83|27.75|27.76|27.68|6
1649076900000|2022-04-04 12:55:00|27.79|27.71|27.77|27.69|27.82|27.74|27.77|27.69|37
1649077200000|2022-04-04 13:00:00|27.76|27.68|27.68|27.6|27.78|27.7|27.66|27.58|142
1649077500000|2022-04-04 13:05:00|27.67|27.59|27.66|27.58|27.71|27.63|27.66|27.58|34
1649077800000|2022-04-04 13:10:00|27.65|27.57|27.56|27.48|27.66|27.58|27.56|27.48|153
1649078100000|2022-04-04 13:15:00|27.59|27.51|27.54|27.46|27.61|27.53|27.53|27.45|98
1649078400000|2022-04-04 13:20:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|148
1649078700000|2022-04-04 13:25:00|27.57|27.49|27.64|27.56|27.66|27.58|27.56|27.48|90
1649079000000|2022-04-04 13:30:00|27.66|27.58|27.67|27.59|27.75|27.67|27.58|27.5|411
1649079300000|2022-04-04 13:35:00|27.7|27.62|27.65|27.57|27.7|27.62|27.58|27.5|299
1649079600000|2022-04-04 13:40:00|27.62|27.54|27.55|27.47|27.62|27.54|27.49|27.41|321
1649079900000|2022-04-04 13:45:00|27.52|27.44|27.5|27.42|27.6|27.52|27.5|27.42|187
1649080200000|2022-04-04 13:50:00|27.48|27.4|27.5|27.42|27.52|27.44|27.46|27.38|507
1649080500000|2022-04-04 13:55:00|27.48|27.4|27.46|27.38|27.5|27.42|27.45|27.37|378
1649080800000|2022-04-04 14:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.45|27.37|302
1649081100000|2022-04-04 14:05:00|27.49|27.41|27.5|27.42|27.52|27.44|27.48|27.4|276
1649081400000|2022-04-04 14:10:00|27.51|27.43|27.47|27.39|27.52|27.44|27.4|27.32|197
1649081700000|2022-04-04 14:15:00|27.46|27.38|27.47|27.39|27.6|27.52|27.45|27.37|354
1649082000000|2022-04-04 14:20:00|27.46|27.38|27.39|27.31|27.52|27.44|27.35|27.27|324
1649082300000|2022-04-04 14:25:00|27.37|27.29|27.35|27.27|27.4|27.32|27.35|27.27|46
1649082600000|2022-04-04 14:30:00|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|86
1649082900000|2022-04-04 14:35:00|27.41|27.33|27.34|27.26|27.44|27.36|27.3|27.22|95
1649083200000|2022-04-04 14:40:00|27.35|27.27|27.58|27.5|27.59|27.51|27.35|27.27|181
1649083500000|2022-04-04 14:45:00|27.55|27.47|27.46|27.38|27.59|27.51|27.41|27.33|173
1649083800000|2022-04-04 14:50:00|27.44|27.36|27.46|27.38|27.46|27.38|27.4|27.32|81
1649084100000|2022-04-04 14:55:00|27.45|27.37|27.4|27.32|27.45|27.37|27.39|27.31|120
1649084400000|2022-04-04 15:00:00|27.39|27.31|27.29|27.21|27.4|27.32|27.29|27.21|244
1649084700000|2022-04-04 15:05:00|27.27|27.19|27.19|27.11|27.27|27.19|27.19|27.11|249
1649085000000|2022-04-04 15:10:00|27.21|27.13|27.2|27.12|27.27|27.19|27.19|27.11|80
1649085300000|2022-04-04 15:15:00|27.19|27.11|27.22|27.14|27.23|27.15|27.18|27.1|154
1649085600000|2022-04-04 15:20:00|27.23|27.15|27.2|27.12|27.25|27.17|27.18|27.1|143
1649085900000|2022-04-04 15:25:00|27.21|27.13|27.15|27.07|27.25|27.17|27.15|27.07|1114
1649086200000|2022-04-04 15:30:00|27.2|27.12|27.15|27.07|27.2|27.12|27.1|27.02|184
1649086500000|2022-04-04 15:35:00|27.14|27.06|27.14|27.06|27.17|27.09|27.1|27.02|42
1649086800000|2022-04-04 15:40:00|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|32
1649087100000|2022-04-04 15:45:00|27.1|27.02|27.09|27.01|27.1|27.02|27.04|26.96|137
1649087400000|2022-04-04 15:50:00|27.1|27.02|27.05|26.97|27.1|27.02|27.05|26.97|81
1649087700000|2022-04-04 15:55:00|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|24
1649088000000|2022-04-04 16:00:00|27.09|27.01|27.12|27.04|27.12|27.04|27.05|26.97|32
1649088300000|2022-04-04 16:05:00|27.11|27.03|27.09|27.01|27.12|27.04|27.08|27|7
1649088600000|2022-04-04 16:10:00|27.08|27|27.08|27|27.09|27.01|27.07|26.99|18
1649088900000|2022-04-04 16:15:00|27.07|26.99|27.03|26.95|27.07|26.99|27.01|26.93|2
1649089200000|2022-04-04 16:20:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|2
1649089500000|2022-04-04 16:25:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089800000|2022-04-04 16:30:00|27.01|26.93|27.02|26.94|27.02|26.94|26.99|26.91|10
1649090100000|2022-04-04 16:35:00|27.04|26.96|27.13|27.05|27.14|27.06|27.03|26.95|10
1649090400000|2022-04-04 16:40:00|27.12|27.04|27.17|27.09|27.21|27.13|27.11|27.03|5
1649090700000|2022-04-04 16:45:00|27.18|27.1|27.18|27.1|27.21|27.13|27.16|27.08|0
1649091000000|2022-04-04 16:50:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|0
1649091300000|2022-04-04 16:55:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|1
1649091600000|2022-04-04 17:00:00|27.19|27.11|27.18|27.1|27.22|27.14|27.17|27.09|0
1649091900000|2022-04-04 17:05:00|27.16|27.08|27.14|27.06|27.17|27.09|27.12|27.04|45
1649092200000|2022-04-04 17:10:00|27.12|27.04|27.14|27.06|27.16|27.08|27.12|27.04|2
1649092500000|2022-04-04 17:15:00|27.13|27.05|27.09|27.01|27.14|27.06|27.09|27.01|3
1649092800000|2022-04-04 17:20:00|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|3
1649093100000|2022-04-04 17:25:00|27.12|27.04|27.14|27.06|27.14|27.06|27.09|27.01|2
1649093400000|2022-04-04 17:30:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|1
1649093700000|2022-04-04 17:35:00|27.1|27.02|27.09|27.01|27.12|27.04|27.09|27.01|4
1649094000000|2022-04-04 17:40:00|27.11|27.03|27.09|27.01|27.13|27.05|27.09|27.01|1
1649094300000|2022-04-04 17:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|3
1649094600000|2022-04-04 17:50:00|27.13|27.05|27.11|27.03|27.14|27.06|27.09|27.01|0
1649094900000|2022-04-04 17:55:00|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|4
1649095200000|2022-04-04 18:00:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1649095500000|2022-04-04 18:05:00|27.14|27.06|27.19|27.11|27.19|27.11|27.11|27.03|7
1649095800000|2022-04-04 18:10:00|27.21|27.13|27.21|27.13|27.23|27.15|27.19|27.11|2
1649096100000|2022-04-04 18:15:00|27.2|27.12|27.16|27.08|27.21|27.13|27.16|27.08|1
1649096700000|2022-04-04 18:25:00|27.15|27.07|27.15|27.07|27.16|27.08|27.13|27.05|6
1649097000000|2022-04-04 18:30:00|27.13|27.05|27.15|27.07|27.16|27.08|27.13|27.05|0
1649097300000|2022-04-04 18:35:00|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097900000|2022-04-04 18:45:00|27.15|27.07|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098200000|2022-04-04 18:50:00|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1649098500000|2022-04-04 18:55:00|27.13|27.05|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098800000|2022-04-04 19:00:00|27.14|27.06|27.12|27.04|27.15|27.07|27.12|27.04|7
1649099400000|2022-04-04 19:10:00|27.08|27|27.07|26.99|27.09|27.01|27.07|26.99|21
1649099700000|2022-04-04 19:15:00|27.09|27.01|27.07|26.99|27.1|27.02|27.06|26.98|29
1649100000000|2022-04-04 19:20:00|27.06|26.98|27.06|26.98|27.17|27|26.99|26.91|54
1649100300000|2022-04-04 19:25:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649100600000|2022-04-04 19:30:00|27.06|26.98|26.95|26.87|27.06|26.98|26.95|26.87|0
1649100900000|2022-04-04 19:35:00|26.93|26.85|26.92|26.84|26.93|26.85|26.91|26.83|3
1649101200000|2022-04-04 19:40:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|16
1649101500000|2022-04-04 19:45:00|26.92|26.84|26.87|26.79|26.97|26.89|26.87|26.79|16
1649101800000|2022-04-04 19:50:00|26.89|26.81|26.96|26.88|27.01|26.93|26.85|26.77|168
1649102100000|2022-04-04 19:55:00|26.97|26.89|27.03|26.78|27.19|27.02|26.88|26.74|47
1649117700000|2022-04-05 00:15:00|27.17|26.87|27.18|26.88|27.33|27.03|27.15|26.85|8
1649118000000|2022-04-05 00:20:00|27.19|26.89|27.16|26.86|27.23|26.98|27.15|26.85|24
1649118300000|2022-04-05 00:25:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1649118600000|2022-04-05 00:30:00|27.19|26.89|27.17|26.87|27.19|26.89|27.16|26.86|0
1649118900000|2022-04-05 00:35:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119200000|2022-04-05 00:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119500000|2022-04-05 00:45:00|27.18|26.88|27.2|26.9|27.21|26.91|27.17|26.87|0
1649119800000|2022-04-05 00:50:00|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1649120100000|2022-04-05 00:55:00|27.16|26.86|27.15|26.85|27.18|26.88|27.15|26.85|0
1649120400000|2022-04-05 01:00:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120700000|2022-04-05 01:05:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121000000|2022-04-05 01:10:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121300000|2022-04-05 01:15:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121600000|2022-04-05 01:20:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121900000|2022-04-05 01:25:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122200000|2022-04-05 01:30:00|27.18|26.88|27.17|26.87|27.18|26.88|27.15|26.85|2
1649122500000|2022-04-05 01:35:00|27.16|26.86|27.17|26.87|27.18|26.88|27.15|26.85|0
1649122800000|2022-04-05 01:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123100000|2022-04-05 01:45:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123400000|2022-04-05 01:50:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123700000|2022-04-05 01:55:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649124000000|2022-04-05 02:00:00|27.18|26.88|27.09|26.79|27.18|26.88|27.09|26.79|0
1649124300000|2022-04-05 02:05:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124600000|2022-04-05 02:10:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124900000|2022-04-05 02:15:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125200000|2022-04-05 02:20:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649125500000|2022-04-05 02:25:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125800000|2022-04-05 02:30:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126100000|2022-04-05 02:35:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126400000|2022-04-05 02:40:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126700000|2022-04-05 02:45:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649127000000|2022-04-05 02:50:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649128500000|2022-04-05 03:15:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1649128800000|2022-04-05 03:20:00|27.09|26.79|27.09|26.79|27.14|26.84|27.09|26.79|0
1649129100000|2022-04-05 03:25:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649129400000|2022-04-05 03:30:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649130000000|2022-04-05 03:40:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1649130300000|2022-04-05 03:45:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649132400000|2022-04-05 04:20:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1649133000000|2022-04-05 04:30:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649136900000|2022-04-05 05:35:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649137500000|2022-04-05 05:45:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|0
1649137800000|2022-04-05 05:50:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649138100000|2022-04-05 05:55:00|27.15|26.85|27.07|26.82|27.15|26.85|27.07|26.8|0
1649138400000|2022-04-05 06:00:00|27.08|26.83|26.84|26.76|27.09|26.87|26.82|26.73|33
1649138700000|2022-04-05 06:05:00|26.82|26.74|26.81|26.73|26.85|26.77|26.81|26.73|13
1649139000000|2022-04-05 06:10:00|26.79|26.71|26.92|26.84|26.92|26.84|26.79|26.71|23
1649139300000|2022-04-05 06:15:00|26.93|26.85|26.97|26.89|26.99|26.91|26.92|26.84|15
1649139600000|2022-04-05 06:20:00|26.98|26.9|26.97|26.89|27.04|26.96|26.97|26.89|13
1649139900000|2022-04-05 06:25:00|26.98|26.9|26.98|26.9|26.99|26.91|26.97|26.89|10
1649140200000|2022-04-05 06:30:00|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|1
1649140500000|2022-04-05 06:35:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140800000|2022-04-05 06:40:00|27.03|26.95|27.04|26.96|27.04|26.96|27.02|26.94|18
1649141100000|2022-04-05 06:45:00|27.05|26.97|27.05|26.97|27.07|26.99|27.05|26.97|7
1649141400000|2022-04-05 06:50:00|27.06|26.98|27.04|26.96|27.09|27.01|27.04|26.96|29
1649141700000|2022-04-05 06:55:00|27.05|26.97|27.04|26.96|27.13|27.05|27.04|26.96|20
1649142000000|2022-04-05 07:00:00|27.02|26.94|26.97|26.89|27.02|26.94|26.8|26.72|113
1649142300000|2022-04-05 07:05:00|26.98|26.9|27.1|27.02|27.21|27.13|26.97|26.89|224
1649142600000|2022-04-05 07:10:00|27.09|27.01|27.1|27.02|27.24|27.16|27.02|26.94|48
1649142900000|2022-04-05 07:15:00|27.09|27.01|27.03|26.95|27.19|27.11|27.02|26.94|73
1649143200000|2022-04-05 07:20:00|27.02|26.94|27.14|27.06|27.16|27.08|27.02|26.94|16
1649143500000|2022-04-05 07:25:00|27.19|27.11|26.99|26.91|27.19|27.11|26.97|26.89|48
1649143800000|2022-04-05 07:30:00|26.98|26.9|26.93|26.85|27.01|26.93|26.92|26.84|29
1649144100000|2022-04-05 07:35:00|26.92|26.84|26.88|26.8|26.92|26.84|26.8|26.72|284
1649144400000|2022-04-05 07:40:00|26.87|26.79|26.87|26.79|26.92|26.84|26.85|26.77|27
1649144700000|2022-04-05 07:45:00|26.88|26.8|26.81|26.73|26.97|26.89|26.79|26.71|48
1649145000000|2022-04-05 07:50:00|26.83|26.75|26.9|26.82|26.95|26.87|26.83|26.75|24
1649145300000|2022-04-05 07:55:00|26.91|26.83|26.95|26.87|26.95|26.87|26.85|26.77|98
1649145600000|2022-04-05 08:00:00|26.92|26.84|26.98|26.9|27|26.92|26.9|26.82|42
1649145900000|2022-04-05 08:05:00|26.97|26.89|26.9|26.82|26.98|26.9|26.9|26.82|25
1649146200000|2022-04-05 08:10:00|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|26
1649146500000|2022-04-05 08:15:00|26.85|26.77|26.9|26.82|26.9|26.82|26.83|26.75|126
1649146800000|2022-04-05 08:20:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|305
1649147100000|2022-04-05 08:25:00|26.94|26.86|26.97|26.89|26.97|26.89|26.85|26.77|845
1649147400000|2022-04-05 08:30:00|26.99|26.91|26.97|26.89|26.99|26.91|26.95|26.87|46
1649147700000|2022-04-05 08:35:00|26.95|26.87|26.9|26.82|26.97|26.89|26.87|26.79|34
1649148000000|2022-04-05 08:40:00|26.88|26.8|26.95|26.87|26.95|26.87|26.85|26.77|91
1649148300000|2022-04-05 08:45:00|26.99|26.91|27.02|26.94|27.05|26.97|26.94|26.86|91
1649148600000|2022-04-05 08:50:00|27.05|26.97|27.07|26.99|27.09|27.01|27.02|26.94|29
1649148900000|2022-04-05 08:55:00|27.08|27|27.14|27.06|27.18|27.1|27.07|26.99|31
1649149200000|2022-04-05 09:00:00|27.15|27.07|27.15|27.07|27.19|27.11|27.12|27.04|48
1649149500000|2022-04-05 09:05:00|27.14|27.06|27.1|27.02|27.14|27.06|27.09|27.01|33
1649149800000|2022-04-05 09:10:00|27.09|27.01|27.04|26.96|27.09|27.01|27.04|26.96|8
1649150100000|2022-04-05 09:15:00|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|33
1649150400000|2022-04-05 09:20:00|27.08|27|27.14|27.06|27.14|27.06|27.07|26.99|28
1649150700000|2022-04-05 09:25:00|27.13|27.05|27.22|27.14|27.25|27.17|27.13|27.05|1592
1649151000000|2022-04-05 09:30:00|27.21|27.13|27.22|27.14|27.22|27.14|27.15|27.07|51
1649151300000|2022-04-05 09:35:00|27.21|27.13|27.29|27.21|27.32|27.24|27.2|27.12|43
1649151600000|2022-04-05 09:40:00|27.33|27.25|27.4|27.32|27.41|27.33|27.31|27.23|189
1649151900000|2022-04-05 09:45:00|27.41|27.33|27.43|27.35|27.46|27.38|27.38|27.3|109
1649152200000|2022-04-05 09:50:00|27.46|27.38|27.37|27.29|27.48|27.4|27.34|27.26|31
1649152500000|2022-04-05 09:55:00|27.38|27.3|27.45|27.37|27.5|27.42|27.37|27.29|51
1649152800000|2022-04-05 10:00:00|27.47|27.39|27.42|27.34|27.51|27.43|27.36|27.28|33
1649153100000|2022-04-05 10:05:00|27.41|27.33|27.57|27.49|27.63|27.55|27.38|27.3|358
1649153400000|2022-04-05 10:10:00|27.58|27.5|27.59|27.51|27.64|27.56|27.52|27.44|169
1649153700000|2022-04-05 10:15:00|27.61|27.53|27.55|27.47|27.62|27.54|27.54|27.46|160
1649154000000|2022-04-05 10:20:00|27.56|27.48|27.65|27.57|27.7|27.62|27.52|27.44|159
1649154300000|2022-04-05 10:25:00|27.64|27.56|27.64|27.56|27.7|27.62|27.6|27.52|40
1649154600000|2022-04-05 10:30:00|27.65|27.57|27.7|27.62|27.73|27.65|27.59|27.51|126
1649154900000|2022-04-05 10:35:00|27.71|27.63|27.72|27.64|27.75|27.67|27.69|27.61|16
1649155200000|2022-04-05 10:40:00|27.75|27.67|27.63|27.55|27.75|27.67|27.62|27.54|83
1649155500000|2022-04-05 10:45:00|27.67|27.59|27.65|27.57|27.68|27.6|27.63|27.55|36
1649155800000|2022-04-05 10:50:00|27.69|27.61|27.63|27.55|27.7|27.62|27.63|27.55|32
1649156100000|2022-04-05 10:55:00|27.64|27.56|27.62|27.54|27.67|27.59|27.58|27.5|100
1649156400000|2022-04-05 11:00:00|27.61|27.53|27.69|27.61|27.72|27.64|27.61|27.53|129
1649156700000|2022-04-05 11:05:00|27.67|27.59|27.74|27.66|27.79|27.71|27.65|27.57|247
1649157000000|2022-04-05 11:10:00|27.76|27.68|27.77|27.69|27.84|27.76|27.74|27.66|323
1649157300000|2022-04-05 11:15:00|27.76|27.68|27.75|27.67|27.81|27.73|27.72|27.64|171
1649157600000|2022-04-05 11:20:00|27.76|27.68|27.76|27.68|27.77|27.69|27.7|27.62|110
1649157900000|2022-04-05 11:25:00|27.75|27.67|27.65|27.57|27.76|27.68|27.64|27.56|116
1649158200000|2022-04-05 11:30:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|6
1649158500000|2022-04-05 11:35:00|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|47
1649158800000|2022-04-05 11:40:00|27.58|27.5|27.55|27.47|27.6|27.52|27.55|27.47|205
1649159100000|2022-04-05 11:45:00|27.56|27.48|27.56|27.48|27.57|27.49|27.55|27.47|26
1649159400000|2022-04-05 11:50:00|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|21
1649159700000|2022-04-05 11:55:00|||||||||9
1649160000000|2022-04-05 12:00:00|27.59|27.51|27.55|27.47|27.6|27.52|27.53|27.45|159
1649160300000|2022-04-05 12:05:00|27.6|27.52|27.65|27.57|27.65|27.57|27.6|27.52|145
1649160600000|2022-04-05 12:10:00|27.64|27.56|27.65|27.57|27.65|27.57|27.6|27.52|31
1649160900000|2022-04-05 12:15:00|27.67|27.59|27.65|27.57|27.72|27.64|27.65|27.57|136
1649161200000|2022-04-05 12:20:00|27.67|27.59|27.79|27.71|27.79|27.71|27.65|27.57|256
1649161500000|2022-04-05 12:25:00|27.78|27.7|27.78|27.7|27.79|27.71|27.71|27.63|254
1649161800000|2022-04-05 12:30:00|27.76|27.68|27.74|27.66|27.77|27.69|27.73|27.65|47
1649162100000|2022-04-05 12:35:00|27.72|27.64|27.68|27.6|27.74|27.66|27.68|27.6|68
1649162400000|2022-04-05 12:40:00|27.69|27.61|27.76|27.68|27.76|27.68|27.67|27.59|138
1649162700000|2022-04-05 12:45:00|27.75|27.67|27.76|27.68|27.76|27.68|27.72|27.64|7
1649163000000|2022-04-05 12:50:00|27.75|27.67|27.76|27.68|27.79|27.71|27.74|27.66|47
1649163300000|2022-04-05 12:55:00|27.77|27.69|27.91|27.83|27.91|27.83|27.74|27.66|227
1649163600000|2022-04-05 13:00:00|27.9|27.82|27.74|27.66|27.9|27.82|27.73|27.65|227
1649163900000|2022-04-05 13:05:00|27.75|27.67|27.72|27.64|27.79|27.71|27.72|27.64|48
1649164200000|2022-04-05 13:10:00|27.73|27.65|27.78|27.7|27.78|27.7|27.72|27.64|144
1649164500000|2022-04-05 13:15:00|27.79|27.71|27.79|27.71|27.79|27.71|27.73|27.65|49
1649164800000|2022-04-05 13:20:00|27.8|27.72|27.88|27.8|27.93|27.85|27.79|27.71|111
1649165100000|2022-04-05 13:25:00|27.87|27.79|27.91|27.83|27.91|27.83|27.84|27.76|138
1649165400000|2022-04-05 13:30:00|27.9|27.82|27.85|27.77|27.92|27.84|27.8|27.72|410
1649165700000|2022-04-05 13:35:00|27.84|27.76|27.83|27.75|27.87|27.79|27.75|27.67|142
1649166000000|2022-04-05 13:40:00|27.82|27.74|27.88|27.8|27.9|27.82|27.77|27.69|94
1649166300000|2022-04-05 13:45:00|27.86|27.78|27.95|27.87|27.95|27.87|27.83|27.75|74
1649166600000|2022-04-05 13:50:00|27.98|27.9|27.97|27.89|28.13|28.05|27.95|27.87|311
1649166900000|2022-04-05 13:55:00|27.98|27.9|28.01|27.93|28.09|28.01|27.95|27.87|197
1649167200000|2022-04-05 14:00:00|28|27.92|28.02|27.94|28.1|28.02|27.87|27.79|99
1649167500000|2022-04-05 14:05:00|28.01|27.93|28.44|28.36|28.48|28.4|28.01|27.93|374
1649167800000|2022-04-05 14:10:00|28.45|28.37|28.42|28.34|28.45|28.37|28.35|28.27|266
1649168100000|2022-04-05 14:15:00|28.43|28.35|28.54|28.46|28.59|28.51|28.42|28.34|154
1649168400000|2022-04-05 14:20:00|28.53|28.45|28.59|28.51|28.63|28.55|28.52|28.44|117
1649168700000|2022-04-05 14:25:00|28.58|28.5|28.51|28.43|28.66|28.58|28.46|28.38|252
1649169000000|2022-04-05 14:30:00|28.48|28.4|28.59|28.51|28.61|28.53|28.41|28.33|265
1649169300000|2022-04-05 14:35:00|28.61|28.53|28.72|28.64|28.74|28.66|28.49|28.41|239
1649169600000|2022-04-05 14:40:00|28.71|28.63|28.57|28.49|28.72|28.64|28.53|28.45|226
1649169900000|2022-04-05 14:45:00|28.58|28.5|28.35|28.27|28.61|28.53|28.35|28.27|216
1649170200000|2022-04-05 14:50:00|28.34|28.26|28.31|28.23|28.42|28.34|28.28|28.2|183
1649170500000|2022-04-05 14:55:00|28.32|28.24|28.42|28.34|28.47|28.39|28.32|28.24|114
1649170800000|2022-04-05 15:00:00|28.43|28.35|28.52|28.44|28.57|28.49|28.43|28.35|215
1649171100000|2022-04-05 15:05:00|28.5|28.42|28.56|28.48|28.6|28.52|28.5|28.42|270
1649171400000|2022-04-05 15:10:00|28.57|28.49|28.57|28.49|28.62|28.54|28.55|28.47|270
1649171700000|2022-04-05 15:15:00|28.56|28.48|28.66|28.58|28.69|28.61|28.55|28.47|208
1649172000000|2022-04-05 15:20:00|28.67|28.59|28.65|28.57|28.67|28.59|28.55|28.47|520
1649172300000|2022-04-05 15:25:00|28.66|28.58|28.62|28.54|28.72|28.64|28.61|28.53|730
1649172600000|2022-04-05 15:30:00|28.6|28.52|28.48|28.4|28.67|28.59|28.47|28.39|314
1649172900000|2022-04-05 15:35:00|28.5|28.42|28.59|28.51|28.62|28.54|28.47|28.39|44
1649173200000|2022-04-05 15:40:00|28.58|28.5|28.56|28.48|28.62|28.54|28.51|28.43|29
1649173500000|2022-04-05 15:45:00|28.57|28.49|28.57|28.49|28.61|28.53|28.53|28.45|26
1649173800000|2022-04-05 15:50:00|28.58|28.5|28.6|28.52|28.65|28.57|28.53|28.45|101
1649174100000|2022-04-05 15:55:00|28.59|28.51|28.64|28.56|28.65|28.57|28.58|28.5|91
1649174400000|2022-04-05 16:00:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1649174700000|2022-04-05 16:05:00|28.61|28.53|28.58|28.5|28.62|28.54|28.53|28.45|18
1649175000000|2022-04-05 16:10:00|28.59|28.51|28.58|28.5|28.64|28.56|28.55|28.47|31
1649175300000|2022-04-05 16:15:00|28.59|28.51|28.71|28.63|28.71|28.63|28.59|28.51|1
1649175600000|2022-04-05 16:20:00|28.7|28.62|28.72|28.64|28.76|28.68|28.69|28.61|10
1649175900000|2022-04-05 16:25:00|28.73|28.65|28.77|28.69|28.81|28.73|28.73|28.65|10
1649176200000|2022-04-05 16:30:00|28.78|28.7|28.75|28.67|28.79|28.71|28.73|28.65|2
1649176500000|2022-04-05 16:35:00|28.76|28.68|28.68|28.6|28.79|28.71|28.66|28.58|62
1649176800000|2022-04-05 16:40:00|28.69|28.61|28.68|28.6|28.7|28.62|28.67|28.59|45
1649177100000|2022-04-05 16:45:00|28.67|28.59|28.58|28.5|28.67|28.59|28.55|28.47|32
1649177400000|2022-04-05 16:50:00|28.56|28.48|28.5|28.42|28.58|28.5|28.47|28.39|12
1649177700000|2022-04-05 16:55:00|28.49|28.41|28.36|28.28|28.49|28.41|28.36|28.28|13
1649178000000|2022-04-05 17:00:00|28.38|28.3|28.38|28.3|28.39|28.31|28.36|28.28|29
1649178300000|2022-04-05 17:05:00|28.4|28.32|28.19|28.11|28.41|28.33|28.19|28.11|74
1649178600000|2022-04-05 17:10:00|28.16|28.08|28.22|28.14|28.23|28.15|28.16|28.08|20
1649178900000|2022-04-05 17:15:00|28.21|28.13|28.15|28.07|28.27|28.19|28.15|28.07|27
1649179200000|2022-04-05 17:20:00|28.14|28.06|28.17|28.09|28.19|28.11|28.09|28.01|22
1649179500000|2022-04-05 17:25:00|28.19|28.11|28.32|28.24|28.33|28.25|28.19|28.11|3
1649179800000|2022-04-05 17:30:00|28.33|28.25|28.4|28.32|28.43|28.35|28.33|28.25|11
1649180100000|2022-04-05 17:35:00|28.42|28.34|28.46|28.38|28.46|28.38|28.37|28.29|2
1649180400000|2022-04-05 17:40:00|28.48|28.4|28.48|28.4|28.52|28.44|28.45|28.37|8
1649180700000|2022-04-05 17:45:00|28.49|28.41|28.56|28.48|28.59|28.51|28.47|28.39|6
1649181000000|2022-04-05 17:50:00|28.58|28.5|28.64|28.56|28.66|28.58|28.58|28.5|0
1649181300000|2022-04-05 17:55:00|28.62|28.54|28.6|28.52|28.64|28.56|28.6|28.52|0
1649181600000|2022-04-05 18:00:00|28.59|28.51|28.61|28.53|28.63|28.55|28.58|28.5|1
1649181900000|2022-04-05 18:05:00|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|6
1649182200000|2022-04-05 18:10:00|28.63|28.55|28.58|28.5|28.64|28.56|28.58|28.5|0
1649182500000|2022-04-05 18:15:00|28.59|28.51|28.45|28.37|28.6|28.52|28.45|28.37|9
1649182800000|2022-04-05 18:20:00|28.46|28.38|28.48|28.4|28.52|28.44|28.42|28.34|0
1649183100000|2022-04-05 18:25:00|28.47|28.39|28.53|28.45|28.55|28.47|28.44|28.36|0
1649183400000|2022-04-05 18:30:00|28.52|28.44|28.5|28.42|28.55|28.47|28.49|28.41|1
1649183700000|2022-04-05 18:35:00|28.49|28.41|28.54|28.46|28.55|28.47|28.42|28.34|1
1649184000000|2022-04-05 18:40:00|28.55|28.47|28.42|28.34|28.55|28.47|28.4|28.32|2
1649184300000|2022-04-05 18:45:00|28.41|28.33|28.42|28.34|28.51|28.43|28.4|28.32|23
1649184600000|2022-04-05 18:50:00|28.43|28.35|28.45|28.37|28.46|28.38|28.39|28.31|1
1649184900000|2022-04-05 18:55:00|28.46|28.38|28.52|28.44|28.53|28.45|28.4|28.32|3
1649185200000|2022-04-05 19:00:00|28.51|28.43|28.55|28.47|28.55|28.47|28.47|28.39|1
1649185500000|2022-04-05 19:05:00|28.56|28.48|28.62|28.54|28.67|28.59|28.55|28.47|1
1649185800000|2022-04-05 19:10:00|28.63|28.55|28.73|28.65|28.77|28.69|28.62|28.54|10
1649186100000|2022-04-05 19:15:00|28.74|28.66|28.74|28.66|28.74|28.66|28.67|28.59|39
1649186400000|2022-04-05 19:20:00|28.72|28.64|28.63|28.55|28.74|28.66|28.62|28.54|32
1649186700000|2022-04-05 19:25:00|28.65|28.57|28.69|28.61|28.72|28.64|28.65|28.57|18
1649187000000|2022-04-05 19:30:00|28.71|28.63|28.85|28.77|28.88|28.8|28.71|28.63|18
1649187300000|2022-04-05 19:35:00|28.91|28.83|28.92|28.84|28.94|28.86|28.84|28.76|21
1649187600000|2022-04-05 19:40:00|28.94|28.86|29|28.92|29|28.92|28.92|28.84|22
1649187900000|2022-04-05 19:45:00|29.01|28.93|29.19|29.11|29.21|29.13|29.01|28.93|47
1649188200000|2022-04-05 19:50:00|29.2|29.12|29.05|28.97|29.21|29.13|28.97|28.89|67
1649188500000|2022-04-05 19:55:00|29.04|28.96|29.16|28.86|29.21|29.08|29.04|28.86|35
1649204100000|2022-04-06 00:15:00|29.02|28.72|29.02|28.72|29.12|28.82|28.97|28.67|6
1649204400000|2022-04-06 00:20:00|29.01|28.71|29.01|28.71|29.15|28.85|28.98|28.68|12
1649204700000|2022-04-06 00:25:00|29|28.7|29.03|28.73|29.05|28.75|28.99|28.69|0
1649205000000|2022-04-06 00:30:00|29.02|28.72|29.06|28.76|29.06|28.76|29.02|28.72|0
1649205300000|2022-04-06 00:35:00|29.08|28.78|29.1|28.8|29.14|28.84|29.08|28.78|0
1649205600000|2022-04-06 00:40:00|29.09|28.79|29.09|28.79|29.12|28.82|29.08|28.78|0
1649205900000|2022-04-06 00:45:00|29.11|28.81|29.17|28.87|29.17|28.87|29.11|28.81|0
1649206200000|2022-04-06 00:50:00|29.16|28.86|29.17|28.87|29.17|28.87|29.12|28.82|0
1649206500000|2022-04-06 00:55:00|29.16|28.86|29.19|28.89|29.19|28.89|29.12|28.82|0
1649206800000|2022-04-06 01:00:00|29.25|28.95|29.22|28.92|29.26|28.96|29.2|28.9|0
1649207100000|2022-04-06 01:05:00|29.24|28.94|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207400000|2022-04-06 01:10:00|29.25|28.95|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207700000|2022-04-06 01:15:00|29.21|28.91|29.18|28.88|29.26|28.96|29.15|28.85|0
1649208000000|2022-04-06 01:20:00|29.17|28.87|29.15|28.85|29.2|28.9|29.15|28.85|0
1649208300000|2022-04-06 01:25:00|29.16|28.86|29.2|28.9|29.2|28.9|29.15|28.85|0
1649208600000|2022-04-06 01:30:00|29.19|28.89|29.26|28.96|29.26|28.96|29.17|28.87|0
1649208900000|2022-04-06 01:35:00|29.22|28.92|29.26|28.96|29.26|28.96|29.19|28.89|0
1649209200000|2022-04-06 01:40:00|29.21|28.91|29.26|28.96|29.27|28.97|29.21|28.91|0
1649209500000|2022-04-06 01:45:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209800000|2022-04-06 01:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210100000|2022-04-06 01:55:00|29.25|28.95|29.29|28.99|29.29|28.99|29.21|28.91|0
1649210400000|2022-04-06 02:00:00|29.28|28.98|29.31|29.01|29.31|29.01|29.23|28.93|0
1649210700000|2022-04-06 02:05:00|29.3|29|29.29|28.99|29.31|29.01|29.24|28.94|0
1649211000000|2022-04-06 02:10:00|29.28|28.98|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211300000|2022-04-06 02:15:00|29.3|29|29.26|28.96|29.31|29.01|29.26|28.96|0
1649211600000|2022-04-06 02:20:00|29.27|28.97|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211900000|2022-04-06 02:25:00|29.3|29|29.28|28.98|29.3|29|29.23|28.93|0
1649212200000|2022-04-06 02:30:00|29.27|28.97|29.24|28.94|29.28|28.98|29.21|28.91|0
1649212500000|2022-04-06 02:35:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649212800000|2022-04-06 02:40:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213100000|2022-04-06 02:45:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213400000|2022-04-06 02:50:00|29.21|28.91|29.24|28.94|29.25|28.95|29.21|28.91|0
1649213700000|2022-04-06 02:55:00|29.23|28.93|29.21|28.91|29.25|28.95|29.21|28.91|0
1649214000000|2022-04-06 03:00:00|29.22|28.92|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214300000|2022-04-06 03:05:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214600000|2022-04-06 03:10:00|29.24|28.94|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214900000|2022-04-06 03:15:00|29.23|28.93|29.24|28.94|29.25|28.95|29.21|28.91|0
1649215200000|2022-04-06 03:20:00|29.25|28.95|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215500000|2022-04-06 03:25:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215800000|2022-04-06 03:30:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649216100000|2022-04-06 03:35:00|29.24|28.94|29.24|28.94|29.25|28.95|29.21|28.91|0
1649216400000|2022-04-06 03:40:00|29.23|28.93|29.26|28.96|29.28|28.98|29.21|28.91|0
1649216700000|2022-04-06 03:45:00|29.25|28.95|29.26|28.96|29.28|28.98|29.22|28.92|0
1649217000000|2022-04-06 03:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217300000|2022-04-06 03:55:00|29.25|28.95|29.23|28.93|29.27|28.97|29.22|28.92|0
1649217600000|2022-04-06 04:00:00|29.27|28.97|29.28|28.98|29.31|29.01|29.27|28.97|0
1649217900000|2022-04-06 04:05:00|29.29|28.99|29.29|28.99|29.33|29.03|29.29|28.99|0
1649218200000|2022-04-06 04:10:00|29.3|29|29.26|28.96|29.31|29.01|29.24|28.94|0
1649218500000|2022-04-06 04:15:00|29.25|28.95|29.24|28.94|29.29|28.99|29.24|28.94|0
1649218800000|2022-04-06 04:20:00|29.27|28.97|29.24|28.94|29.29|28.99|29.24|28.94|0
1649219100000|2022-04-06 04:25:00|29.27|28.97|29.25|28.95|29.29|28.99|29.24|28.94|0
1649219400000|2022-04-06 04:30:00|29.28|28.98|29.26|28.96|29.31|29.01|29.24|28.94|0
1649219700000|2022-04-06 04:35:00|29.27|28.97|29.27|28.97|29.3|29|29.27|28.97|0
1649220000000|2022-04-06 04:40:00|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220300000|2022-04-06 04:45:00|29.28|28.98|29.23|28.93|29.3|29|29.23|28.93|0
1649220600000|2022-04-06 04:50:00|29.24|28.94|29.26|28.96|29.27|28.97|29.24|28.94|0
1649220900000|2022-04-06 04:55:00|29.27|28.97|29.25|28.95|29.3|29|29.24|28.94|0
1649221200000|2022-04-06 05:00:00|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|0
1649221500000|2022-04-06 05:05:00|29.24|28.94|29.16|28.91|29.24|28.94|29.16|28.91|1
1649221800000|2022-04-06 05:10:00|29.08|29|29.17|28.87|29.2|29|29.08|28.83|9
1649222100000|2022-04-06 05:15:00|29.16|28.86|29.14|28.84|29.18|28.88|29.14|28.84|1
1649222400000|2022-04-06 05:20:00|29.15|28.85|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222700000|2022-04-06 05:25:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223000000|2022-04-06 05:30:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223300000|2022-04-06 05:35:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223600000|2022-04-06 05:40:00|29.18|28.88|29.17|28.87|29.19|28.89|29.15|28.85|0
1649223900000|2022-04-06 05:45:00|29.18|28.88|29.19|28.89|29.21|28.91|29.12|28.83|0
1649224200000|2022-04-06 05:50:00|29.18|28.88|29.17|28.87|29.22|28.92|29.17|28.87|0
1649224500000|2022-04-06 05:55:00|29.19|28.89|29.21|28.91|29.22|28.92|29.15|28.87|0
1649224800000|2022-04-06 06:00:00|29.2|28.9|29.16|28.91|29.25|29.01|29.06|28.9|2
1649225100000|2022-04-06 06:05:00|29.14|28.89|29.05|28.97|29.16|28.97|29.05|28.89|0
1649225400000|2022-04-06 06:10:00|29.04|28.96|29.05|28.97|29.06|28.98|29.04|28.96|0
1649225700000|2022-04-06 06:15:00|29.06|28.98|29.05|28.97|29.06|28.98|29.02|28.94|52
1649226000000|2022-04-06 06:20:00|29.04|28.96|29.08|29|29.1|29.02|29.03|28.95|8
1649226300000|2022-04-06 06:25:00|29.05|28.97|29.03|28.95|29.09|29.01|29|28.92|1
1649226600000|2022-04-06 06:30:00|29.02|28.94|29.03|28.95|29.08|29|29.02|28.94|32
1649226900000|2022-04-06 06:35:00|28.99|28.91|28.9|28.82|29|28.92|28.88|28.8|1
1649227200000|2022-04-06 06:40:00|28.89|28.81|28.83|28.75|28.9|28.82|28.82|28.74|0
1649227500000|2022-04-06 06:45:00|28.84|28.76|29.01|28.93|29.02|28.94|28.84|28.76|100
1649227800000|2022-04-06 06:50:00|29.02|28.94|29.05|28.97|29.06|28.98|28.98|28.9|16
1649228100000|2022-04-06 06:55:00|29.06|28.98|29.07|28.99|29.07|28.99|29|28.92|147
1649228400000|2022-04-06 07:00:00|29.06|28.98|29.09|29.01|29.11|29.03|28.95|28.87|112
1649228700000|2022-04-06 07:05:00|29.08|29|28.98|28.9|29.13|29.05|28.98|28.9|114
1649229000000|2022-04-06 07:10:00|28.97|28.89|28.98|28.9|29.1|29.02|28.91|28.83|101
1649229300000|2022-04-06 07:15:00|28.97|28.89|29.03|28.95|29.06|28.98|28.95|28.87|121
1649229600000|2022-04-06 07:20:00|29.04|28.96|29.16|29.08|29.16|29.08|29.03|28.95|40
1649229900000|2022-04-06 07:25:00|29.15|29.07|29.13|29.05|29.16|29.08|29.04|28.96|4
1649230200000|2022-04-06 07:30:00|29.12|29.04|29.45|29.37|29.45|29.37|29.11|29.03|165
1649230500000|2022-04-06 07:35:00|29.43|29.35|29.54|29.46|29.56|29.48|29.41|29.33|181
1649230800000|2022-04-06 07:40:00|29.56|29.48|29.67|29.59|29.7|29.62|29.48|29.4|188
1649231100000|2022-04-06 07:45:00|29.68|29.6|29.89|29.81|29.95|29.87|29.68|29.6|505
1649231400000|2022-04-06 07:50:00|29.88|29.8|29.92|29.84|29.95|29.87|29.8|29.72|214
1649231700000|2022-04-06 07:55:00|29.9|29.82|30|29.92|30.04|29.96|29.87|29.79|217
1649232000000|2022-04-06 08:00:00|30.02|29.94|29.86|29.78|30.04|29.96|29.85|29.77|212
1649232300000|2022-04-06 08:05:00|29.87|29.79|29.78|29.7|29.87|29.79|29.75|29.67|233
1649232600000|2022-04-06 08:10:00|29.79|29.71|29.95|29.87|29.95|29.87|29.79|29.71|175
1649232900000|2022-04-06 08:15:00|29.93|29.85|30.21|30.13|30.27|30.19|29.89|29.81|651
1649233200000|2022-04-06 08:20:00|30.22|30.14|30.52|30.44|30.67|30.59|30.21|30.13|1006
1649233500000|2022-04-06 08:25:00|30.5|30.42|30.4|30.32|30.6|30.52|30.39|30.31|252
1649233800000|2022-04-06 08:30:00|30.41|30.33|30.33|30.25|30.48|30.4|30.31|30.23|611
1649234100000|2022-04-06 08:35:00|30.35|30.27|30.56|30.48|30.61|30.53|30.31|30.23|243
1649234400000|2022-04-06 08:40:00|30.55|30.47|30.73|30.65|30.73|30.65|30.51|30.43|334
1649234700000|2022-04-06 08:45:00|30.74|30.66|30.43|30.35|30.78|30.7|30.4|30.32|277
1649235000000|2022-04-06 08:50:00|30.41|30.33|30.34|30.26|30.44|30.36|30.3|30.22|117
1649235300000|2022-04-06 08:55:00|30.35|30.27|30.35|30.27|30.43|30.35|30.33|30.25|128
1649235600000|2022-04-06 09:00:00|30.34|30.26|30.31|30.23|30.35|30.27|30.24|30.16|109
1649235900000|2022-04-06 09:05:00|30.33|30.25|30.5|30.42|30.53|30.45|30.31|30.23|76
1649236200000|2022-04-06 09:10:00|30.53|30.45|30.63|30.55|30.68|30.6|30.48|30.4|269
1649236500000|2022-04-06 09:15:00|30.65|30.57|30.66|30.58|30.73|30.65|30.57|30.49|88
1649236800000|2022-04-06 09:20:00|30.67|30.59|30.74|30.66|30.76|30.68|30.66|30.58|8
1649237100000|2022-04-06 09:25:00|30.72|30.64|30.78|30.7|30.78|30.7|30.69|30.61|243
1649237400000|2022-04-06 09:30:00|30.77|30.69|30.77|30.69|30.79|30.71|30.72|30.64|74
1649237700000|2022-04-06 09:35:00|30.78|30.7|30.74|30.66|30.84|30.76|30.69|30.61|126
1649238000000|2022-04-06 09:40:00|30.71|30.63|30.76|30.68|30.81|30.73|30.69|30.61|70
1649238300000|2022-04-06 09:45:00|30.8|30.72|30.8|30.72|30.81|30.73|30.74|30.66|32
1649238600000|2022-04-06 09:50:00|30.81|30.73|30.78|30.7|30.87|30.79|30.72|30.64|106
1649238900000|2022-04-06 09:55:00|30.77|30.69|30.65|30.57|30.78|30.7|30.6|30.52|134
1649239200000|2022-04-06 10:00:00|30.64|30.56|30.57|30.49|30.65|30.57|30.53|30.45|112
1649239500000|2022-04-06 10:05:00|30.55|30.47|30.63|30.55|30.66|30.58|30.54|30.46|50
1649239800000|2022-04-06 10:10:00|30.65|30.57|30.87|30.79|30.94|30.86|30.63|30.55|305
1649240100000|2022-04-06 10:15:00|30.86|30.78|30.89|30.81|30.97|30.89|30.82|30.74|196
1649240400000|2022-04-06 10:20:00|30.87|30.79|30.87|30.79|30.99|30.91|30.87|30.79|131
1649240700000|2022-04-06 10:25:00|30.86|30.78|30.79|30.71|30.87|30.79|30.75|30.67|165
1649241000000|2022-04-06 10:30:00|30.8|30.72|30.84|30.76|30.91|30.83|30.79|30.71|41
1649241300000|2022-04-06 10:35:00|30.85|30.77|30.9|30.82|30.93|30.85|30.83|30.75|25
1649241600000|2022-04-06 10:40:00|30.88|30.8|30.78|30.7|30.9|30.82|30.77|30.69|54
1649241900000|2022-04-06 10:45:00|30.79|30.71|30.9|30.82|30.92|30.84|30.78|30.7|128
1649242200000|2022-04-06 10:50:00|30.92|30.84|30.87|30.79|30.97|30.89|30.86|30.78|50
1649242500000|2022-04-06 10:55:00|30.88|30.8|30.92|30.84|30.97|30.89|30.88|30.8|16
1649242800000|2022-04-06 11:00:00|30.93|30.85|30.97|30.89|30.98|30.9|30.92|30.84|52
1649243100000|2022-04-06 11:05:00|30.95|30.87|31|30.92|31.02|30.94|30.95|30.87|499
1649243400000|2022-04-06 11:10:00|31.02|30.94|31.12|31.04|31.12|31.04|31.01|30.93|219
1649243700000|2022-04-06 11:15:00|31.07|30.99|31.02|30.94|31.12|31.04|31|30.92|106
1649244000000|2022-04-06 11:20:00|31.03|30.95|31.13|31.05|31.15|31.07|31.02|30.94|159
1649244300000|2022-04-06 11:25:00|31.15|31.07|31.16|31.08|31.17|31.09|31.1|31.02|69
1649244600000|2022-04-06 11:30:00|31.15|31.07|31.12|31.04|31.22|31.14|31.1|31.02|129
1649244900000|2022-04-06 11:35:00|31.1|31.02|31.11|31.03|31.13|31.05|31.06|30.98|25
1649245200000|2022-04-06 11:40:00|31.1|31.02|31.22|31.14|31.27|31.19|31.1|31.02|121
1649245500000|2022-04-06 11:45:00|31.2|31.12|31.16|31.08|31.21|31.13|31.11|31.03|64
1649245800000|2022-04-06 11:50:00|31.18|31.1|31.23|31.15|31.23|31.15|31.16|31.08|65
1649246100000|2022-04-06 11:55:00|31.22|31.14|31.23|31.15|31.28|31.2|31.18|31.1|44
1649246400000|2022-04-06 12:00:00|31.25|31.17|31.3|31.22|31.31|31.23|31.21|31.13|319
1649246700000|2022-04-06 12:05:00|31.29|31.21|31.25|31.17|31.36|31.28|31.24|31.16|48
1649247000000|2022-04-06 12:10:00|31.26|31.18|31.15|31.07|31.32|31.24|31.14|31.06|35
1649247300000|2022-04-06 12:15:00|31.18|31.1|31.11|31.03|31.2|31.12|31.08|31|135
1649247600000|2022-04-06 12:20:00|31.12|31.04|31.03|30.95|31.12|31.04|31.01|30.93|63
1649247900000|2022-04-06 12:25:00|31.04|30.96|31|30.92|31.06|30.98|30.96|30.88|128
1649248200000|2022-04-06 12:30:00|31.01|30.93|31.08|31|31.13|31.05|31.01|30.93|89
1649248500000|2022-04-06 12:35:00|31.1|31.02|31.1|31.02|31.15|31.07|31.05|30.97|96
1649248800000|2022-04-06 12:40:00|31.15|31.07|31.24|31.16|31.25|31.17|31.13|31.05|185
1649249100000|2022-04-06 12:45:00|31.19|31.11|31.28|31.2|31.29|31.21|31.18|31.1|163
1649249400000|2022-04-06 12:50:00|31.29|31.21|31.26|31.18|31.31|31.23|31.11|31.03|235
1649249700000|2022-04-06 12:55:00|31.23|31.15|31.19|31.11|31.25|31.17|31.14|31.06|72
1649250000000|2022-04-06 13:00:00|31.2|31.12|31.11|31.03|31.23|31.15|31.09|31.01|105
1649250300000|2022-04-06 13:05:00|31.09|31.01|31.11|31.03|31.14|31.06|31.02|30.94|163
1649250600000|2022-04-06 13:10:00|31.09|31.01|31.12|31.04|31.18|31.1|31.07|30.99|128
1649250900000|2022-04-06 13:15:00|31.11|31.03|31.02|30.94|31.11|31.03|31.01|30.93|107
1649251200000|2022-04-06 13:20:00|31.07|30.99|31.09|31.01|31.11|31.03|31.06|30.98|166
1649251500000|2022-04-06 13:25:00|31.11|31.03|31.18|31.1|31.18|31.1|31.07|30.99|166
1649251800000|2022-04-06 13:30:00|31.19|31.11|31.19|31.11|31.42|31.34|31.07|30.99|496
1649252100000|2022-04-06 13:35:00|31.16|31.08|31.3|31.22|31.43|31.35|31.16|31.08|442
1649252400000|2022-04-06 13:40:00|31.31|31.23|31.6|31.52|31.6|31.52|31.31|31.23|64
1649252700000|2022-04-06 13:45:00|31.58|31.5|31.58|31.5|31.63|31.55|31.48|31.4|264
1649253000000|2022-04-06 13:50:00|31.59|31.51|31.58|31.5|31.65|31.57|31.5|31.42|524
1649253300000|2022-04-06 13:55:00|31.59|31.51|31.56|31.48|31.64|31.56|31.51|31.43|950
1649253600000|2022-04-06 14:00:00|31.58|31.5|31.7|31.62|31.73|31.65|31.48|31.4|544
1649253900000|2022-04-06 14:05:00|31.73|31.65|31.79|31.71|31.8|31.72|31.66|31.58|328
1649254200000|2022-04-06 14:10:00|31.8|31.72|31.69|31.61|31.86|31.78|31.67|31.59|417
1649254500000|2022-04-06 14:15:00|31.71|31.63|31.39|31.31|31.73|31.65|31.34|31.26|140
1649254800000|2022-04-06 14:20:00|31.38|31.3|31.34|31.26|31.46|31.38|31.24|31.16|166
1649255100000|2022-04-06 14:25:00|31.39|31.31|31.46|31.38|31.46|31.38|31.35|31.27|249
1649255400000|2022-04-06 14:30:00|31.44|31.36|31.41|31.33|31.48|31.4|31.3|31.22|91
1649255700000|2022-04-06 14:35:00|31.4|31.32|31.24|31.16|31.41|31.33|31.23|31.15|415
1649256000000|2022-04-06 14:40:00|31.26|31.18|31.08|31|31.28|31.2|31.06|30.98|499
1649256300000|2022-04-06 14:45:00|31.09|31.01|30.96|30.88|31.12|31.04|30.94|30.86|563
1649256600000|2022-04-06 14:50:00|30.99|30.91|31.1|31.02|31.11|31.03|30.95|30.87|67
1649256900000|2022-04-06 14:55:00|31.11|31.03|31.09|31.01|31.15|31.07|31.05|30.97|61
1649257200000|2022-04-06 15:00:00|31.11|31.03|31.01|30.93|31.16|31.08|31|30.92|535
1649257500000|2022-04-06 15:05:00|31.02|30.94|31.09|31.01|31.11|31.03|31.02|30.94|284
1649257800000|2022-04-06 15:10:00|31.08|31|31.05|30.97|31.09|31.01|31.04|30.96|24
1649258100000|2022-04-06 15:15:00|31.04|30.96|31.09|31.01|31.1|31.02|30.99|30.91|81
1649258400000|2022-04-06 15:20:00|31.07|30.99|30.89|30.81|31.07|30.99|30.85|30.77|210
1649258700000|2022-04-06 15:25:00|30.9|30.82|30.85|30.77|30.94|30.86|30.82|30.74|358
1649259000000|2022-04-06 15:30:00|30.86|30.78|30.88|30.8|30.97|30.89|30.83|30.75|319
1649259300000|2022-04-06 15:35:00|30.89|30.81|30.94|30.86|31|30.92|30.83|30.75|70
1649259600000|2022-04-06 15:40:00|30.93|30.85|30.8|30.72|30.93|30.85|30.74|30.66|118
1649259900000|2022-04-06 15:45:00|30.82|30.74|30.62|30.54|30.85|30.77|30.58|30.5|59
1649260200000|2022-04-06 15:50:00|30.6|30.52|30.58|30.5|30.68|30.6|30.5|30.42|10
1649260500000|2022-04-06 15:55:00|30.57|30.49|30.56|30.48|30.6|30.52|30.49|30.41|61
1649260800000|2022-04-06 16:00:00|30.57|30.49|30.6|30.52|30.62|30.54|30.5|30.42|85
1649261100000|2022-04-06 16:05:00|30.59|30.51|30.53|30.45|30.59|30.51|30.47|30.39|16
1649261400000|2022-04-06 16:10:00|30.52|30.44|30.68|30.6|30.68|30.6|30.51|30.43|23
1649261700000|2022-04-06 16:15:00|30.67|30.59|30.74|30.66|30.76|30.68|30.67|30.59|186
1649262000000|2022-04-06 16:20:00|30.75|30.67|30.76|30.68|30.82|30.74|30.74|30.66|45
1649262300000|2022-04-06 16:25:00|30.74|30.66|30.74|30.66|30.76|30.68|30.67|30.59|30
1649262600000|2022-04-06 16:30:00|30.75|30.67|30.68|30.6|30.8|30.72|30.66|30.58|4
1649262900000|2022-04-06 16:35:00|30.7|30.62|30.79|30.71|30.79|30.71|30.68|30.6|23
1649263200000|2022-04-06 16:40:00|30.78|30.7|30.76|30.68|30.79|30.71|30.72|30.64|53
1649263500000|2022-04-06 16:45:00|30.78|30.7|30.79|30.71|30.91|30.83|30.73|30.65|84
1649263800000|2022-04-06 16:50:00|30.8|30.72|30.81|30.73|31|30.92|30.8|30.72|16
1649264100000|2022-04-06 16:55:00|30.8|30.72|30.75|30.67|30.82|30.74|30.73|30.65|11
1649264400000|2022-04-06 17:00:00|30.73|30.65|30.76|30.68|30.78|30.7|30.72|30.64|6
1649264700000|2022-04-06 17:05:00|30.78|30.7|30.8|30.72|30.82|30.74|30.76|30.68|39
1649265000000|2022-04-06 17:10:00|30.76|30.68|30.75|30.67|30.8|30.72|30.75|30.67|7
1649265300000|2022-04-06 17:15:00|30.76|30.68|30.75|30.67|30.79|30.71|30.7|30.62|17
1649265600000|2022-04-06 17:20:00|30.76|30.68|30.61|30.53|30.76|30.68|30.61|30.53|53
1649265900000|2022-04-06 17:25:00|30.6|30.52|30.66|30.58|30.68|30.6|30.59|30.51|24
1649266200000|2022-04-06 17:30:00|30.71|30.63|30.54|30.46|30.71|30.63|30.53|30.45|38
1649266500000|2022-04-06 17:35:00|30.53|30.45|30.5|30.42|30.61|30.53|30.5|30.42|32
1649266800000|2022-04-06 17:40:00|30.49|30.41|30.29|30.21|30.49|30.41|30.23|30.15|103
1649267100000|2022-04-06 17:45:00|30.32|30.24|30.17|30.09|30.44|30.36|30.16|30.08|90
1649267400000|2022-04-06 17:50:00|30.18|30.1|30.3|30.22|30.34|30.26|30.18|30.1|15
1649267700000|2022-04-06 17:55:00|30.31|30.23|30.4|30.32|30.44|30.36|30.3|30.22|15
1649268000000|2022-04-06 18:00:00|30.39|30.31|29.85|29.77|30.56|30.39|29.62|29.54|66
1649268300000|2022-04-06 18:05:00|29.87|29.79|30.29|30.21|30.41|30.26|29.87|29.71|14
1649268600000|2022-04-06 18:10:00|30.32|30.24|30.5|30.42|30.61|30.46|30.29|30.2|70
1649268900000|2022-04-06 18:15:00|30.54|30.46|30.8|30.72|30.98|30.82|30.54|30.43|30
1649269200000|2022-04-06 18:20:00|30.82|30.74|30.72|30.64|30.86|30.76|30.65|30.57|25
1649269500000|2022-04-06 18:25:00|30.71|30.63|30.68|30.6|30.79|30.67|30.53|30.43|12
1649269800000|2022-04-06 18:30:00|30.69|30.61|30.08|30|30.72|30.64|30.02|29.93|44
1649270100000|2022-04-06 18:35:00|30.07|29.99|30.33|30.08|30.38|30.25|29.97|29.84|6
1649270400000|2022-04-06 18:40:00|30.27|30.19|30.1|30.02|30.41|30.25|30.07|29.91|1
1649270700000|2022-04-06 18:45:00|30.08|30|30.13|30.05|30.21|30.07|29.97|29.81|7
1649271000000|2022-04-06 18:50:00|30.12|30.04|29.78|29.7|30.18|30.04|29.77|29.66|3
1649271300000|2022-04-06 18:55:00|29.8|29.72|29.83|29.58|29.83|29.74|29.65|29.54|26
1649271600000|2022-04-06 19:00:00|29.81|29.56|29.62|29.54|29.81|29.6|29.57|29.49|2
1649271900000|2022-04-06 19:05:00|29.65|29.57|29.85|29.77|30.03|29.9|29.65|29.57|10
1649272200000|2022-04-06 19:10:00|29.83|29.75|29.72|29.64|29.89|29.76|29.65|29.56|70
1649272500000|2022-04-06 19:15:00|29.71|29.63|29.87|29.79|29.95|29.79|29.61|29.52|23
1649272800000|2022-04-06 19:20:00|29.9|29.82|30|29.92|30.13|29.94|29.87|29.78|15
1649273100000|2022-04-06 19:25:00|30.08|29.83|30.1|30.02|30.18|30.06|29.97|29.83|3
1649273400000|2022-04-06 19:30:00|30.12|30.04|30.14|30.06|30.24|30.09|29.95|29.86|15
1649273700000|2022-04-06 19:35:00|30.12|30.04|29.83|29.75|30.17|30.09|29.81|29.72|2
1649274000000|2022-04-06 19:40:00|29.81|29.73|29.82|29.74|30.1|29.93|29.78|29.7|10
1649274300000|2022-04-06 19:45:00|29.84|29.76|29.56|29.48|29.89|29.79|29.51|29.43|8
1649274600000|2022-04-06 19:50:00|29.51|29.43|29.81|29.73|29.91|29.73|29.49|29.36|14
1649274900000|2022-04-06 19:55:00|29.79|29.71|29.96|29.66|29.96|29.77|29.61|29.5|15
1649290500000|2022-04-07 00:15:00|30.1|29.8|30.09|29.79|30.1|29.8|30|29.7|4
1649290800000|2022-04-07 00:20:00|30.1|29.8|30.11|29.81|30.27|29.97|30.09|29.79|0
1649291400000|2022-04-07 00:30:00|30.14|29.84|30.11|29.81|30.14|29.84|30.11|29.81|0
1649292000000|2022-04-07 00:40:00|30.13|29.83|30.24|29.94|30.24|29.94|30.13|29.83|0
1649292600000|2022-04-07 00:50:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649292900000|2022-04-07 00:55:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293200000|2022-04-07 01:00:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293500000|2022-04-07 01:05:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293800000|2022-04-07 01:10:00|30.22|29.92|30.24|29.94|30.29|29.99|30.22|29.92|0
1649294700000|2022-04-07 01:25:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295000000|2022-04-07 01:30:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295300000|2022-04-07 01:35:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649295600000|2022-04-07 01:40:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649295900000|2022-04-07 01:45:00|30.2|29.9|30.22|29.92|30.25|29.95|30.2|29.9|0
1649296200000|2022-04-07 01:50:00|30.24|29.94|30.24|29.94|30.25|29.95|30.22|29.92|0
1649296500000|2022-04-07 01:55:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649296800000|2022-04-07 02:00:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649297100000|2022-04-07 02:05:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298000000|2022-04-07 02:20:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298600000|2022-04-07 02:30:00|30.22|29.92|30.05|29.8|30.25|29.95|30.05|29.8|0
1649298900000|2022-04-07 02:35:00|30.06|29.81|30.2|29.95|30.2|29.95|29.98|29.81|11
1649299200000|2022-04-07 02:40:00|30.18|29.93|30.2|29.95|30.2|29.95|30.18|29.93|0
1649299500000|2022-04-07 02:45:00|30.29|30.04|30.29|30.04|30.3|30.05|30.29|30.04|0
1649299800000|2022-04-07 02:50:00|30.3|30.05|30.29|30.04|30.3|30.05|30.29|30.04|0
1649300100000|2022-04-07 02:55:00|30.3|30.05|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300400000|2022-04-07 03:00:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300700000|2022-04-07 03:05:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649301300000|2022-04-07 03:15:00|30.22|30.14|30.29|30.04|30.29|30.14|30.22|30.04|0
1649301600000|2022-04-07 03:20:00|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1649301900000|2022-04-07 03:25:00|30.22|30.14|30.28|29.98|30.29|30.15|30.22|29.98|1
1649302200000|2022-04-07 03:30:00|30.27|29.97|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302500000|2022-04-07 03:35:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302800000|2022-04-07 03:40:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303100000|2022-04-07 03:45:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303400000|2022-04-07 03:50:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649304000000|2022-04-07 04:00:00|30.28|29.98|30.25|29.95|30.28|29.98|30.25|29.95|0
1649304900000|2022-04-07 04:15:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305500000|2022-04-07 04:25:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305800000|2022-04-07 04:30:00|30.26|29.96|30.26|29.96|30.27|29.97|30.26|29.96|0
1649306100000|2022-04-07 04:35:00|30.42|30.12|30.11|29.81|30.42|30.12|30.09|29.79|0
1649306400000|2022-04-07 04:40:00|30.09|29.79|30.13|29.88|30.13|29.88|30.09|29.79|0
1649306700000|2022-04-07 04:45:00|30.11|29.86|30.11|29.86|30.13|29.88|30.11|29.86|0
1649307300000|2022-04-07 04:55:00|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649307600000|2022-04-07 05:00:00|30.15|29.9|30.06|29.98|30.15|29.98|30.06|29.89|0
1649307900000|2022-04-07 05:05:00|30.15|29.9|30.08|30|30.17|30|30.06|29.9|0
1649308200000|2022-04-07 05:10:00|30.15|29.9|30.08|30|30.17|30|30.08|29.9|1
1649308500000|2022-04-07 05:15:00|30.17|29.92|30.11|30.03|30.17|30.03|30.08|29.92|0
1649308800000|2022-04-07 05:20:00|30.15|29.9|30.11|30.03|30.17|30.03|30.06|29.9|2
1649309100000|2022-04-07 05:25:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1649309400000|2022-04-07 05:30:00|30.09|30.01|30.09|30.01|30.11|30.03|30.06|29.98|1
1649309700000|2022-04-07 05:35:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|4
1649310000000|2022-04-07 05:40:00|30.06|29.98|30.09|30.01|30.17|30.01|30.06|29.9|1
1649310300000|2022-04-07 05:45:00|30.13|30.05|30.15|29.85|30.18|30.05|30.09|29.85|2
1649310600000|2022-04-07 05:50:00|30.09|29.79|30.14|30.06|30.2|30.06|30.07|29.79|3
1649310900000|2022-04-07 05:55:00|30.09|30.01|30.14|30.06|30.17|30.06|30.09|29.86|3
1649311200000|2022-04-07 06:00:00|30.17|30.09|30.14|30.06|30.21|30.09|30.07|29.88|55
1649311500000|2022-04-07 06:05:00|30.13|30.05|30.13|30.05|30.17|30.09|30.08|29.9|17
1649311800000|2022-04-07 06:10:00|30.11|30.03|30.14|30.06|30.17|30.09|30.06|29.87|49
1649312100000|2022-04-07 06:15:00|30.13|30.05|30.03|29.95|30.14|30.06|29.98|29.82|35
1649312400000|2022-04-07 06:20:00|30.06|29.98|29.98|29.9|30.13|30.05|29.89|29.81|140
1649312700000|2022-04-07 06:25:00|30|29.92|29.93|29.85|30.01|29.93|29.91|29.83|123
1649313000000|2022-04-07 06:30:00|29.95|29.87|30.11|30.03|30.15|30.07|29.89|29.81|92
1649313300000|2022-04-07 06:35:00|30.12|30.04|30.06|29.98|30.12|30.04|30.02|29.94|16
1649313600000|2022-04-07 06:40:00|30.05|29.97|30.05|29.97|30.12|30.04|30.02|29.94|73
1649313900000|2022-04-07 06:45:00|30.07|29.99|30.12|30.04|30.12|30.04|30.02|29.94|37
1649314200000|2022-04-07 06:50:00|30.11|30.03|30.07|29.99|30.13|30.05|30.06|29.98|26
1649314500000|2022-04-07 06:55:00|30.08|30|29.98|29.9|30.13|30.05|29.95|29.87|55
1649314800000|2022-04-07 07:00:00|30.02|29.94|30.1|30.02|30.25|30.17|29.98|29.9|173
1649315100000|2022-04-07 07:05:00|30.11|30.03|30.11|30.03|30.15|30.07|30.02|29.94|49
1649315400000|2022-04-07 07:10:00|30.1|30.02|30.03|29.95|30.15|30.07|29.97|29.89|46
1649315700000|2022-04-07 07:15:00|30.04|29.96|30.08|30|30.1|30.02|30.03|29.95|45
1649316000000|2022-04-07 07:20:00|30.09|30.01|29.98|29.9|30.11|30.03|29.97|29.89|56
1649316300000|2022-04-07 07:25:00|30|29.92|30.05|29.97|30.05|29.97|29.97|29.89|51
1649316600000|2022-04-07 07:30:00|30.09|30.01|30.21|30.13|30.35|30.27|30.09|30.01|264
1649316900000|2022-04-07 07:35:00|30.2|30.12|30.18|30.1|30.25|30.17|30.15|30.07|29
1649317200000|2022-04-07 07:40:00|30.17|30.09|30.31|30.23|30.34|30.26|30.17|30.09|54
1649317500000|2022-04-07 07:45:00|30.3|30.22|30.13|30.05|30.33|30.25|30.11|30.03|126
1649317800000|2022-04-07 07:50:00|30.14|30.06|30.15|30.07|30.16|30.08|30.1|30.02|52
1649318100000|2022-04-07 07:55:00|30.16|30.08|30.32|30.24|30.39|30.31|30.16|30.08|116
1649318400000|2022-04-07 08:00:00|30.31|30.23|30.38|30.3|30.46|30.38|30.31|30.23|57
1649318700000|2022-04-07 08:05:00|30.39|30.31|30.21|30.13|30.43|30.35|30.21|30.13|55
1649319000000|2022-04-07 08:10:00|30.23|30.15|30.39|30.31|30.44|30.36|30.21|30.13|69
1649319300000|2022-04-07 08:15:00|30.41|30.33|30.39|30.31|30.41|30.33|30.33|30.25|126
1649319600000|2022-04-07 08:20:00|30.38|30.3|30.28|30.2|30.38|30.3|30.21|30.13|31
1649319900000|2022-04-07 08:25:00|30.29|30.21|30.23|30.15|30.29|30.21|30.19|30.11|88
1649320200000|2022-04-07 08:30:00|30.21|30.13|30.19|30.11|30.26|30.18|30.15|30.07|42
1649320500000|2022-04-07 08:35:00|30.18|30.1|30.26|30.18|30.27|30.19|30.14|30.06|37
1649320800000|2022-04-07 08:40:00|30.24|30.16|30.13|30.05|30.24|30.16|30.12|30.04|6
1649321100000|2022-04-07 08:45:00|30.12|30.04|30.11|30.03|30.18|30.1|30.11|30.03|45
1649321400000|2022-04-07 08:50:00|30.1|30.02|30|29.92|30.11|30.03|30|29.92|94
1649321700000|2022-04-07 08:55:00|30.01|29.93|29.93|29.85|30.05|29.97|29.93|29.85|156
1649322000000|2022-04-07 09:00:00|29.95|29.87|30|29.92|30|29.92|29.88|29.8|152
1649322300000|2022-04-07 09:05:00|29.99|29.91|30.03|29.95|30.05|29.97|29.99|29.91|37
1649322600000|2022-04-07 09:10:00|30.04|29.96|30.03|29.95|30.04|29.96|29.99|29.91|21
1649322900000|2022-04-07 09:15:00|30.04|29.96|29.98|29.9|30.08|30|29.93|29.85|17
1649323200000|2022-04-07 09:20:00|30|29.92|29.92|29.84|30|29.92|29.86|29.78|98
1649323500000|2022-04-07 09:25:00|29.93|29.85|29.88|29.8|30.03|29.95|29.88|29.8|17
1649323800000|2022-04-07 09:30:00|29.9|29.82|29.93|29.85|29.93|29.85|29.88|29.8|29
1649324100000|2022-04-07 09:35:00|29.91|29.83|29.88|29.8|29.93|29.85|29.88|29.8|22
1649324400000|2022-04-07 09:40:00|29.86|29.78|29.88|29.8|29.91|29.83|29.8|29.72|164
1649324700000|2022-04-07 09:45:00|29.9|29.82|29.91|29.83|29.95|29.87|29.9|29.82|41
1649325000000|2022-04-07 09:50:00|29.93|29.85|29.81|29.73|29.95|29.87|29.8|29.72|71
1649325300000|2022-04-07 09:55:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|119
1649325600000|2022-04-07 10:00:00|29.71|29.63|29.71|29.63|29.73|29.65|29.68|29.6|119
1649325900000|2022-04-07 10:05:00|29.73|29.65|29.76|29.68|29.79|29.71|29.71|29.63|84
1649326200000|2022-04-07 10:10:00|29.77|29.69|29.73|29.65|29.79|29.71|29.73|29.65|70
1649326500000|2022-04-07 10:15:00|29.69|29.61|29.69|29.61|29.73|29.65|29.66|29.58|20
1649326800000|2022-04-07 10:20:00|29.68|29.6|29.58|29.5|29.68|29.6|29.57|29.49|104
1649327100000|2022-04-07 10:25:00|29.61|29.53|29.63|29.55|29.65|29.57|29.58|29.5|63
1649327400000|2022-04-07 10:30:00|29.61|29.53|29.64|29.56|29.66|29.58|29.61|29.53|50
1649327700000|2022-04-07 10:35:00|29.63|29.55|29.56|29.48|29.64|29.56|29.56|29.48|11
1649328000000|2022-04-07 10:40:00|29.61|29.53|29.62|29.54|29.64|29.56|29.59|29.51|93
1649328300000|2022-04-07 10:45:00|29.61|29.53|29.55|29.47|29.66|29.58|29.55|29.47|59
1649328600000|2022-04-07 10:50:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|14
1649328900000|2022-04-07 10:55:00|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|87
1649329200000|2022-04-07 11:00:00|29.53|29.45|29.66|29.58|29.66|29.58|29.53|29.45|78
1649329500000|2022-04-07 11:05:00|29.65|29.57|29.62|29.54|29.83|29.75|29.23|29.15|601
1649329800000|2022-04-07 11:10:00|29.59|29.51|29.46|29.38|29.64|29.56|29.39|29.31|78
1649330100000|2022-04-07 11:15:00|29.44|29.36|29.56|29.48|29.58|29.5|29.44|29.36|16
1649330400000|2022-04-07 11:20:00|29.55|29.47|29.63|29.55|29.63|29.55|29.51|29.43|80
1649330700000|2022-04-07 11:25:00|29.62|29.54|29.68|29.6|29.71|29.63|29.62|29.54|34
1649331000000|2022-04-07 11:30:00|29.65|29.57|29.7|29.62|29.75|29.67|29.59|29.51|23
1649331300000|2022-04-07 11:35:00|29.69|29.61|29.73|29.65|29.75|29.67|29.64|29.56|14
1649331600000|2022-04-07 11:40:00|29.74|29.66|29.69|29.61|29.78|29.7|29.64|29.56|240
1649331900000|2022-04-07 11:45:00|29.7|29.62|29.75|29.67|29.78|29.7|29.69|29.61|6
1649332200000|2022-04-07 11:50:00|29.74|29.66|29.74|29.66|29.79|29.71|29.73|29.65|8
1649332500000|2022-04-07 11:55:00|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|7
1649332800000|2022-04-07 12:00:00|29.73|29.65|29.88|29.8|29.88|29.8|29.7|29.62|40
1649333100000|2022-04-07 12:05:00|29.86|29.78|29.86|29.78|29.91|29.83|29.83|29.75|61
1649333400000|2022-04-07 12:10:00|29.88|29.8|29.96|29.88|29.96|29.88|29.86|29.78|31
1649333700000|2022-04-07 12:15:00|29.94|29.86|29.87|29.79|30.04|29.96|29.86|29.78|35
1649334000000|2022-04-07 12:20:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|124
1649334300000|2022-04-07 12:25:00|29.92|29.84|29.99|29.91|29.99|29.91|29.91|29.83|103
1649334600000|2022-04-07 12:30:00|30|29.92|29.86|29.78|30.05|29.97|29.86|29.78|31
1649334900000|2022-04-07 12:35:00|29.84|29.76|29.86|29.78|29.89|29.81|29.84|29.76|8
1649335200000|2022-04-07 12:40:00|29.84|29.76|29.87|29.79|29.87|29.79|29.82|29.74|69
1649335500000|2022-04-07 12:45:00|29.86|29.78|29.91|29.83|29.93|29.85|29.82|29.74|113
1649335800000|2022-04-07 12:50:00|29.92|29.84|30.17|30.09|30.23|30.15|29.91|29.83|115
1649336100000|2022-04-07 12:55:00|30.18|30.1|30.12|30.04|30.23|30.15|30.11|30.03|170
1649336400000|2022-04-07 13:00:00|30.11|30.03|30.3|30.22|30.3|30.22|30.09|30.01|111
1649336700000|2022-04-07 13:05:00|30.32|30.24|30.33|30.25|30.33|30.25|30.27|30.19|80
1649337000000|2022-04-07 13:10:00|30.32|30.24|30.38|30.3|30.4|30.32|30.32|30.24|86
1649337300000|2022-04-07 13:15:00|30.37|30.29|30.3|30.22|30.46|30.38|30.3|30.22|208
1649337600000|2022-04-07 13:20:00|30.31|30.23|30.35|30.27|30.37|30.29|30.3|30.22|199
1649337900000|2022-04-07 13:25:00|30.33|30.25|30.33|30.25|30.38|30.3|30.32|30.24|147
1649338200000|2022-04-07 13:30:00|30.34|30.26|30.19|30.11|30.43|30.35|30.19|30.11|175
1649338500000|2022-04-07 13:35:00|30.2|30.12|30.04|29.96|30.25|30.17|30.02|29.94|186
1649338800000|2022-04-07 13:40:00|30.03|29.95|30.2|30.12|30.2|30.12|29.91|29.83|149
1649339100000|2022-04-07 13:45:00|30.19|30.11|30.3|30.22|30.33|30.25|30.1|30.02|131
1649339400000|2022-04-07 13:50:00|30.32|30.24|30.1|30.02|30.32|30.24|30.05|29.97|121
1649339700000|2022-04-07 13:55:00|30.11|30.03|30.08|30|30.12|30.04|30.06|29.98|56
1649340000000|2022-04-07 14:00:00|30.09|30.01|30.36|30.28|30.37|30.29|30.05|29.97|385
1649340300000|2022-04-07 14:05:00|30.37|30.29|30.53|30.45|30.59|30.51|30.3|30.22|182
1649340600000|2022-04-07 14:10:00|30.55|30.47|30.36|30.28|30.6|30.52|30.36|30.28|257
1649340900000|2022-04-07 14:15:00|30.38|30.3|30.46|30.38|30.48|30.4|30.35|30.27|130
1649341200000|2022-04-07 14:20:00|30.49|30.41|30.59|30.51|30.59|30.51|30.49|30.41|67
1649341500000|2022-04-07 14:25:00|30.57|30.49|30.62|30.54|30.64|30.56|30.53|30.45|447
1649341800000|2022-04-07 14:30:00|30.63|30.55|30.32|30.24|30.63|30.55|30.28|30.2|1002
1649342100000|2022-04-07 14:35:00|30.33|30.25|30.5|30.42|30.53|30.45|30.28|30.2|98
1649342400000|2022-04-07 14:40:00|30.51|30.43|30.73|30.65|30.77|30.69|30.5|30.42|137
1649342700000|2022-04-07 14:45:00|30.74|30.66|30.83|30.75|30.84|30.76|30.68|30.6|101
1649343000000|2022-04-07 14:50:00|30.81|30.73|30.73|30.65|30.81|30.73|30.66|30.58|274
1649343300000|2022-04-07 14:55:00|30.74|30.66|30.66|30.58|30.76|30.68|30.66|30.58|293
1649343600000|2022-04-07 15:00:00|30.64|30.56|30.53|30.45|30.64|30.56|30.44|30.36|294
1649343900000|2022-04-07 15:05:00|30.54|30.46|30.64|30.56|30.65|30.57|30.54|30.46|53
1649344200000|2022-04-07 15:10:00|30.67|30.59|30.76|30.68|30.78|30.7|30.66|30.58|117
1649344500000|2022-04-07 15:15:00|30.77|30.69|30.76|30.68|30.82|30.74|30.74|30.66|93
1649344800000|2022-04-07 15:20:00|30.78|30.7|30.69|30.61|30.79|30.71|30.67|30.59|206
1649345100000|2022-04-07 15:25:00|30.7|30.62|30.9|30.82|30.99|30.91|30.69|30.61|431
1649345400000|2022-04-07 15:30:00|30.91|30.83|30.99|30.91|31.04|30.96|30.85|30.77|184
1649345700000|2022-04-07 15:35:00|31|30.92|30.89|30.81|31|30.92|30.85|30.77|73
1649346000000|2022-04-07 15:40:00|30.91|30.83|30.96|30.88|30.96|30.88|30.77|30.69|9
1649346300000|2022-04-07 15:45:00|30.95|30.87|31.03|30.95|31.03|30.95|30.81|30.73|5
1649346600000|2022-04-07 15:50:00|31|30.92|31.13|31.05|31.13|31.05|30.96|30.88|105
1649346900000|2022-04-07 15:55:00|31.11|31.03|30.99|30.91|31.13|31.05|30.93|30.85|49
1649347200000|2022-04-07 16:00:00|31.01|30.93|30.96|30.88|31.01|30.93|30.88|30.8|6
1649347500000|2022-04-07 16:05:00|30.94|30.86|30.8|30.72|30.96|30.88|30.78|30.7|24
1649347800000|2022-04-07 16:10:00|30.79|30.71|30.74|30.66|30.84|30.76|30.7|30.62|18
1649348100000|2022-04-07 16:15:00|30.68|30.6|30.78|30.7|30.81|30.73|30.68|30.6|2
1649348400000|2022-04-07 16:20:00|30.77|30.69|30.73|30.65|30.79|30.71|30.61|30.53|9
1649348700000|2022-04-07 16:25:00|30.74|30.66|30.84|30.76|30.88|30.8|30.68|30.6|9
1649349000000|2022-04-07 16:30:00|30.86|30.78|30.84|30.76|30.89|30.81|30.81|30.73|0
1649349300000|2022-04-07 16:35:00|30.85|30.77|30.97|30.89|30.99|30.91|30.83|30.75|9
1649349600000|2022-04-07 16:40:00|30.99|30.91|30.98|30.9|31.01|30.93|30.9|30.82|0
1649349900000|2022-04-07 16:45:00|30.97|30.89|31.06|30.98|31.06|30.98|30.92|30.84|0
1649350200000|2022-04-07 16:50:00|31.03|30.95|30.95|30.87|31.04|30.96|30.86|30.78|3
1649350500000|2022-04-07 16:55:00|30.94|30.86|30.86|30.78|30.95|30.87|30.86|30.78|0
1649350800000|2022-04-07 17:00:00|30.87|30.79|30.73|30.65|30.89|30.81|30.69|30.61|4
1649351100000|2022-04-07 17:05:00|30.74|30.66|30.62|30.54|30.75|30.67|30.62|30.54|17
1649351400000|2022-04-07 17:10:00|30.63|30.55|30.45|30.37|30.64|30.56|30.38|30.3|13
1649351700000|2022-04-07 17:15:00|30.48|30.4|30.35|30.27|30.5|30.42|30.33|30.25|3
1649352000000|2022-04-07 17:20:00|30.33|30.25|30.33|30.25|30.35|30.27|30.25|30.17|2
1649352300000|2022-04-07 17:25:00|30.32|30.24|30.19|30.11|30.32|30.24|30.11|30.03|8
1649352600000|2022-04-07 17:30:00|30.16|30.08|30.15|30.07|30.19|30.11|30.1|30.02|14
1649352900000|2022-04-07 17:35:00|30.16|30.08|30.24|30.16|30.24|30.16|30.1|30.02|3
1649353200000|2022-04-07 17:40:00|30.23|30.15|30.28|30.2|30.28|30.2|30.19|30.11|0
1649353500000|2022-04-07 17:45:00|30.29|30.21|30.35|30.27|30.37|30.29|30.21|30.13|3
1649353800000|2022-04-07 17:50:00|30.38|30.3|30.38|30.3|30.43|30.35|30.33|30.25|13
1649354100000|2022-04-07 17:55:00|30.39|30.31|30.13|30.05|30.41|30.33|30.12|30.04|16
1649354400000|2022-04-07 18:00:00|30.12|30.04|30.17|30.09|30.2|30.12|30.05|29.97|1
1649354700000|2022-04-07 18:05:00|30.18|30.1|30.15|30.07|30.27|30.19|30.14|30.06|2
1649355000000|2022-04-07 18:10:00|30.16|30.08|30.16|30.08|30.18|30.1|30.11|30.03|2
1649355300000|2022-04-07 18:15:00|30.14|30.06|30.33|30.25|30.34|30.26|30.13|30.05|8
1649355600000|2022-04-07 18:20:00|30.32|30.24|30.28|30.2|30.33|30.25|30.26|30.18|32
1649355900000|2022-04-07 18:25:00|30.26|30.18|30.3|30.22|30.33|30.25|30.03|29.95|11
1649356200000|2022-04-07 18:30:00|30.35|30.27|30.3|30.22|30.35|30.27|30.25|30.17|0
1649356500000|2022-04-07 18:35:00|30.28|30.2|30.23|30.15|30.35|30.27|30.21|30.13|0
1649356800000|2022-04-07 18:40:00|30.26|30.18|30.17|30.09|30.32|30.24|30.15|30.07|0
1649357100000|2022-04-07 18:45:00|30.18|30.1|30.03|29.95|30.27|30.19|29.99|29.91|33
1649357400000|2022-04-07 18:50:00|30.05|29.97|29.97|29.89|30.16|30.02|29.96|29.86|25
1649357700000|2022-04-07 18:55:00|29.95|29.87|29.72|29.64|29.98|29.87|29.72|29.56|1
1649358000000|2022-04-07 19:00:00|29.81|29.56|29.75|29.67|29.81|29.72|29.72|29.53|13
1649358300000|2022-04-07 19:05:00|29.74|29.66|29.69|29.61|29.79|29.71|29.69|29.53|8
1649358600000|2022-04-07 19:10:00|29.7|29.62|29.67|29.59|29.7|29.62|29.64|29.56|1
1649358900000|2022-04-07 19:15:00|29.65|29.57|29.64|29.56|29.65|29.57|29.55|29.47|0
1649359200000|2022-04-07 19:20:00|29.66|29.58|29.82|29.74|29.84|29.76|29.66|29.58|8
1649359500000|2022-04-07 19:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.73|29.65|2
1649359800000|2022-04-07 19:30:00|29.8|29.72|29.61|29.31|29.8|29.72|29.57|29.31|27
1649360100000|2022-04-07 19:35:00|29.62|29.36|29.53|29.45|29.65|29.48|29.53|29.35|5
1649360400000|2022-04-07 19:40:00|29.62|29.37|29.55|29.47|29.63|29.54|29.5|29.36|4
1649360700000|2022-04-07 19:45:00|29.57|29.49|29.65|29.57|29.79|29.59|29.52|29.32|11
1649361000000|2022-04-07 19:50:00|29.68|29.6|29.78|29.48|29.8|29.72|29.62|29.48|37
1649361300000|2022-04-07 19:55:00|29.77|29.52|29.75|29.45|29.84|29.64|29.64|29.44|22
1649376900000|2022-04-08 00:15:00|30.02|29.72|29.9|29.6|30.02|29.72|29.82|29.52|0
1649377200000|2022-04-08 00:20:00|29.89|29.59|29.81|29.51|29.92|29.62|29.79|29.49|0
1649377500000|2022-04-08 00:25:00|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377800000|2022-04-08 00:30:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378100000|2022-04-08 00:35:00|29.8|29.5|29.8|29.5|29.81|29.51|29.77|29.47|0
1649378400000|2022-04-08 00:40:00|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378700000|2022-04-08 00:45:00|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1649379000000|2022-04-08 00:50:00|29.79|29.49|29.79|29.49|29.8|29.5|29.77|29.47|0
1649379300000|2022-04-08 00:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379600000|2022-04-08 01:00:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379900000|2022-04-08 01:05:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380200000|2022-04-08 01:10:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380500000|2022-04-08 01:15:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380800000|2022-04-08 01:20:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381100000|2022-04-08 01:25:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381400000|2022-04-08 01:30:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381700000|2022-04-08 01:35:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382000000|2022-04-08 01:40:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382300000|2022-04-08 01:45:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382600000|2022-04-08 01:50:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382900000|2022-04-08 01:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383200000|2022-04-08 02:00:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383500000|2022-04-08 02:05:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383800000|2022-04-08 02:10:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384100000|2022-04-08 02:15:00|29.77|29.47|29.95|29.65|29.95|29.65|29.77|29.47|0
1649384400000|2022-04-08 02:20:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649384700000|2022-04-08 02:25:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649385000000|2022-04-08 02:30:00|29.94|29.64|29.9|29.6|29.95|29.65|29.88|29.58|0
1649385300000|2022-04-08 02:35:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385600000|2022-04-08 02:40:00|29.88|29.58|29.85|29.55|29.9|29.6|29.83|29.53|0
1649385900000|2022-04-08 02:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386200000|2022-04-08 02:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386500000|2022-04-08 02:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386800000|2022-04-08 03:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387100000|2022-04-08 03:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387400000|2022-04-08 03:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387700000|2022-04-08 03:15:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388000000|2022-04-08 03:20:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649388300000|2022-04-08 03:25:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388600000|2022-04-08 03:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388900000|2022-04-08 03:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389200000|2022-04-08 03:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389500000|2022-04-08 03:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389800000|2022-04-08 03:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390100000|2022-04-08 03:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390400000|2022-04-08 04:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390700000|2022-04-08 04:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391000000|2022-04-08 04:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391300000|2022-04-08 04:15:00|29.83|29.53|29.83|29.53|29.85|29.55|29.83|29.53|0
1649391600000|2022-04-08 04:20:00|29.85|29.55|29.84|29.54|29.85|29.55|29.83|29.53|0
1649391900000|2022-04-08 04:25:00|29.83|29.53|29.85|29.55|29.86|29.56|29.83|29.53|0
1649392200000|2022-04-08 04:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392500000|2022-04-08 04:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392800000|2022-04-08 04:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393100000|2022-04-08 04:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393400000|2022-04-08 04:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393700000|2022-04-08 04:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394000000|2022-04-08 05:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394300000|2022-04-08 05:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394600000|2022-04-08 05:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394900000|2022-04-08 05:15:00|29.83|29.53|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395200000|2022-04-08 05:20:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649395500000|2022-04-08 05:25:00|29.81|29.51|29.83|29.53|29.84|29.54|29.8|29.5|0
1649395800000|2022-04-08 05:30:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649396100000|2022-04-08 05:35:00|29.87|29.57|29.89|29.59|29.91|29.61|29.87|29.57|0
1649396400000|2022-04-08 05:40:00|29.93|29.68|29.86|29.78|29.97|29.78|29.86|29.6|5
1649396700000|2022-04-08 05:45:00|29.95|29.7|29.93|29.68|29.95|29.7|29.9|29.6|9
1649397000000|2022-04-08 05:50:00|29.89|29.59|29.89|29.59|29.93|29.78|29.85|29.59|6
1649397300000|2022-04-08 05:55:00|29.87|29.57|29.88|29.58|29.89|29.59|29.87|29.57|0
1649397600000|2022-04-08 06:00:00|29.89|29.59|29.87|29.62|29.89|29.69|29.67|29.51|26
1649397900000|2022-04-08 06:05:00|29.77|29.69|29.76|29.51|29.81|29.69|29.76|29.5|3
1649398200000|2022-04-08 06:10:00|29.77|29.52|29.8|29.55|29.81|29.56|29.76|29.5|0
1649398500000|2022-04-08 06:15:00|29.78|29.53|29.77|29.52|29.8|29.53|29.76|29.5|0
1649398800000|2022-04-08 06:20:00|29.76|29.51|29.51|29.26|29.77|29.55|29.48|29.23|5
1649399100000|2022-04-08 06:25:00|29.5|29.25|29.62|29.37|29.62|29.41|29.44|29.25|14
1649399400000|2022-04-08 06:30:00|29.54|29.46|29.54|29.29|29.64|29.48|29.53|29.29|2
1649399700000|2022-04-08 06:35:00|29.46|29.38|29.67|29.37|29.67|29.38|29.46|29.29|0
1649400000000|2022-04-08 06:40:00|29.65|29.4|29.63|29.38|29.74|29.47|29.63|29.35|5
1649400300000|2022-04-08 06:45:00|29.67|29.37|29.67|29.37|29.69|29.4|29.6|29.33|23
1649400600000|2022-04-08 06:50:00|29.66|29.36|29.63|29.33|29.67|29.37|29.62|29.32|0
1649400900000|2022-04-08 06:55:00|29.62|29.32|29.64|29.56|29.73|29.57|29.55|29.28|86
1649401200000|2022-04-08 07:00:00|29.6|29.52|29.61|29.53|29.71|29.63|29.45|29.37|126
1649401500000|2022-04-08 07:05:00|29.59|29.51|29.52|29.44|29.63|29.55|29.49|29.41|181
1649401800000|2022-04-08 07:10:00|29.53|29.45|29.38|29.3|29.55|29.47|29.35|29.27|263
1649402100000|2022-04-08 07:15:00|29.39|29.31|29.54|29.46|29.69|29.61|29.39|29.31|120
1649402400000|2022-04-08 07:20:00|29.53|29.45|29.54|29.46|29.55|29.47|29.44|29.36|38
1649402700000|2022-04-08 07:25:00|29.53|29.45|29.55|29.47|29.64|29.56|29.5|29.42|43
1649403000000|2022-04-08 07:30:00|29.56|29.48|29.64|29.56|29.73|29.65|29.56|29.48|89
1649403300000|2022-04-08 07:35:00|29.62|29.54|29.53|29.45|29.62|29.54|29.48|29.4|286
1649403600000|2022-04-08 07:40:00|29.51|29.43|29.53|29.45|29.58|29.5|29.48|29.4|74
1649403900000|2022-04-08 07:45:00|29.56|29.48|29.51|29.43|29.61|29.53|29.51|29.43|148
1649404200000|2022-04-08 07:50:00|29.5|29.42|29.55|29.47|29.55|29.47|29.44|29.36|9
1649404500000|2022-04-08 07:55:00|29.56|29.48|29.45|29.37|29.56|29.48|29.45|29.37|24
1649404800000|2022-04-08 08:00:00|29.46|29.38|29.35|29.27|29.48|29.4|29.35|29.27|90
1649405100000|2022-04-08 08:05:00|29.38|29.3|29.45|29.37|29.45|29.37|29.35|29.27|67
1649405400000|2022-04-08 08:10:00|29.44|29.36|29.5|29.42|29.5|29.42|29.44|29.36|92
1649405700000|2022-04-08 08:15:00|29.49|29.41|29.51|29.43|29.58|29.5|29.48|29.4|10
1649406000000|2022-04-08 08:20:00|29.5|29.42|29.45|29.37|29.5|29.42|29.43|29.35|103
1649406300000|2022-04-08 08:25:00|29.48|29.4|29.5|29.42|29.5|29.42|29.46|29.38|122
1649406600000|2022-04-08 08:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.5|29.42|94
1649406900000|2022-04-08 08:35:00|29.55|29.47|29.59|29.51|29.61|29.53|29.55|29.47|198
1649407200000|2022-04-08 08:40:00|29.61|29.53|29.68|29.6|29.68|29.6|29.58|29.5|201
1649407500000|2022-04-08 08:45:00|29.69|29.61|29.69|29.61|29.71|29.63|29.68|29.6|3
1649407800000|2022-04-08 08:50:00|29.74|29.66|29.82|29.74|29.82|29.74|29.69|29.61|55
1649408100000|2022-04-08 08:55:00|29.85|29.77|29.85|29.77|29.92|29.84|29.77|29.69|42
1649408400000|2022-04-08 09:00:00|29.87|29.79|29.9|29.82|30.01|29.93|29.85|29.77|71
1649408700000|2022-04-08 09:05:00|29.89|29.81|29.95|29.87|29.97|29.89|29.89|29.81|17
1649409000000|2022-04-08 09:10:00|29.92|29.84|29.91|29.83|29.94|29.86|29.84|29.76|100
1649409300000|2022-04-08 09:15:00|29.89|29.81|29.82|29.74|29.89|29.81|29.81|29.73|45
1649409600000|2022-04-08 09:20:00|29.83|29.75|29.79|29.71|29.84|29.76|29.78|29.7|21
1649409900000|2022-04-08 09:25:00|29.81|29.73|29.72|29.64|29.82|29.74|29.71|29.63|36
1649410200000|2022-04-08 09:30:00|29.77|29.69|29.74|29.66|29.77|29.69|29.71|29.63|36
1649410500000|2022-04-08 09:35:00|29.76|29.68|29.71|29.63|29.8|29.72|29.7|29.62|37
1649410800000|2022-04-08 09:40:00|29.68|29.6|29.77|29.69|29.77|29.69|29.66|29.58|83
1649411100000|2022-04-08 09:45:00|29.76|29.68|29.67|29.59|29.77|29.69|29.66|29.58|23
1649411400000|2022-04-08 09:50:00|29.71|29.63|29.71|29.63|29.72|29.64|29.67|29.59|13
1649411700000|2022-04-08 09:55:00|29.72|29.64|29.66|29.58|29.72|29.64|29.61|29.53|64
1649412000000|2022-04-08 10:00:00|29.64|29.56|29.58|29.5|29.67|29.59|29.55|29.47|369
1649412300000|2022-04-08 10:05:00|29.59|29.51|29.59|29.51|29.64|29.56|29.58|29.5|89
1649412600000|2022-04-08 10:10:00|29.6|29.52|29.78|29.7|29.82|29.74|29.59|29.51|126
1649412900000|2022-04-08 10:15:00|29.77|29.69|29.84|29.76|29.89|29.81|29.66|29.58|72
1649413200000|2022-04-08 10:20:00|29.83|29.75|29.93|29.85|29.95|29.87|29.83|29.75|430
1649413500000|2022-04-08 10:25:00|29.94|29.86|29.99|29.91|30|29.92|29.94|29.86|142
1649413800000|2022-04-08 10:30:00|30|29.92|30|29.92|30.04|29.96|29.95|29.87|70
1649414100000|2022-04-08 10:35:00|30.05|29.97|29.95|29.87|30.05|29.97|29.95|29.87|35
1649414400000|2022-04-08 10:40:00|29.96|29.88|29.94|29.86|29.96|29.88|29.92|29.84|60
1649414700000|2022-04-08 10:45:00|29.91|29.83|29.87|29.79|29.92|29.84|29.82|29.74|144
1649415000000|2022-04-08 10:50:00|29.86|29.78|29.82|29.74|29.87|29.79|29.81|29.73|25
1649415300000|2022-04-08 10:55:00|29.83|29.75|29.82|29.74|29.84|29.76|29.77|29.69|7
1649415600000|2022-04-08 11:00:00|29.81|29.73|29.82|29.74|29.86|29.78|29.79|29.71|17
1649415900000|2022-04-08 11:05:00|29.83|29.75|29.82|29.74|29.85|29.77|29.77|29.69|57
1649416200000|2022-04-08 11:10:00|29.81|29.73|29.86|29.78|29.87|29.79|29.81|29.73|9
1649416500000|2022-04-08 11:15:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|11
1649416800000|2022-04-08 11:20:00|29.85|29.77|29.89|29.81|29.89|29.81|29.84|29.76|293
1649417100000|2022-04-08 11:25:00|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|74
1649417400000|2022-04-08 11:30:00|29.89|29.81|29.85|29.77|29.9|29.82|29.8|29.72|61
1649417700000|2022-04-08 11:35:00|29.81|29.73|29.82|29.74|29.86|29.78|29.8|29.72|64
1649418000000|2022-04-08 11:40:00|29.87|29.79|29.83|29.75|29.87|29.79|29.82|29.74|64
1649418300000|2022-04-08 11:45:00|29.82|29.74|29.78|29.7|29.83|29.75|29.78|29.7|1
1649418600000|2022-04-08 11:50:00|29.83|29.75|29.88|29.8|29.89|29.81|29.83|29.75|59
1649418900000|2022-04-08 11:55:00|29.83|29.75|29.88|29.8|29.93|29.85|29.83|29.75|97
1649419200000|2022-04-08 12:00:00|29.93|29.85|29.98|29.9|29.98|29.9|29.88|29.8|165
1649419500000|2022-04-08 12:05:00|29.96|29.88|29.95|29.87|30|29.92|29.93|29.85|38
1649419800000|2022-04-08 12:10:00|29.97|29.89|30|29.92|30|29.92|29.95|29.87|0
1649420100000|2022-04-08 12:15:00|29.95|29.87|30|29.92|30|29.92|29.95|29.87|114
1649420400000|2022-04-08 12:20:00|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|216
1649420700000|2022-04-08 12:25:00|29.88|29.8|30|29.92|30|29.92|29.88|29.8|183
1649421000000|2022-04-08 12:30:00|29.99|29.91|30.06|29.98|30.06|29.98|29.98|29.9|75
1649421300000|2022-04-08 12:35:00|30.08|30|30.1|30.02|30.1|30.02|30.05|29.97|173
1649421600000|2022-04-08 12:40:00|30.12|30.04|30.07|29.99|30.2|30.12|30.01|29.93|236
1649421900000|2022-04-08 12:45:00|30.09|30.01|30.08|30|30.13|30.05|30.07|29.99|39
1649422200000|2022-04-08 12:50:00|30.09|30.01|30.14|30.06|30.14|30.06|30.04|29.96|335
1649422500000|2022-04-08 12:55:00|30.13|30.05|30.07|29.99|30.14|30.06|30.07|29.99|139
1649422800000|2022-04-08 13:00:00|30.08|30|30.14|30.06|30.19|30.11|30.06|29.98|88
1649423100000|2022-04-08 13:05:00|30.16|30.08|30.17|30.09|30.19|30.11|30.14|30.06|49
1649423400000|2022-04-08 13:10:00|30.22|30.14|30.21|30.13|30.27|30.19|30.21|30.13|280
1649423700000|2022-04-08 13:15:00|30.17|30.09|30.14|30.06|30.21|30.13|30.11|30.03|187
1649424000000|2022-04-08 13:20:00|30.16|30.08|30.22|30.14|30.27|30.19|30.16|30.08|108
1649424300000|2022-04-08 13:25:00|30.24|30.16|30.28|30.2|30.3|30.22|30.22|30.14|187
1649424600000|2022-04-08 13:30:00|30.27|30.19|30.23|30.15|30.32|30.24|30.16|30.08|335
1649424900000|2022-04-08 13:35:00|30.22|30.14|30.22|30.14|30.27|30.19|30.16|30.08|383
1649425200000|2022-04-08 13:40:00|30.26|30.18|30.32|30.24|30.39|30.31|30.22|30.14|152
1649425500000|2022-04-08 13:45:00|30.31|30.23|30.24|30.16|30.37|30.29|30.19|30.11|78
1649425800000|2022-04-08 13:50:00|30.26|30.18|30.34|30.26|30.34|30.26|30.22|30.14|62
1649426100000|2022-04-08 13:55:00|30.35|30.27|30.39|30.31|30.39|30.31|30.26|30.18|63
1649426400000|2022-04-08 14:00:00|30.4|30.32|30.1|30.02|30.44|30.36|30.08|30|323
1649426700000|2022-04-08 14:05:00|30.11|30.03|30|29.92|30.18|30.1|29.95|29.87|276
1649427000000|2022-04-08 14:10:00|30.01|29.93|30.07|29.99|30.15|30.07|30|29.92|895
1649427300000|2022-04-08 14:15:00|30.08|30|30.08|30|30.2|30.12|30.07|29.99|1431
1649427600000|2022-04-08 14:20:00|30.1|30.02|29.98|29.9|30.12|30.04|29.92|29.84|881
1649427900000|2022-04-08 14:25:00|29.97|29.89|29.87|29.79|30.03|29.95|29.84|29.76|310
1649428200000|2022-04-08 14:30:00|29.86|29.78|29.84|29.76|29.89|29.81|29.74|29.66|338
1649428500000|2022-04-08 14:35:00|29.83|29.75|29.84|29.76|29.89|29.81|29.78|29.7|140
1649428800000|2022-04-08 14:40:00|29.82|29.74|29.84|29.76|29.87|29.79|29.75|29.67|260
1649429100000|2022-04-08 14:45:00|29.85|29.77|29.85|29.77|29.89|29.81|29.73|29.65|423
1649429400000|2022-04-08 14:50:00|29.86|29.78|29.65|29.57|29.86|29.78|29.6|29.52|209
1649429700000|2022-04-08 14:55:00|29.66|29.58|29.58|29.5|29.72|29.64|29.57|29.49|278
1649430000000|2022-04-08 15:00:00|29.56|29.48|29.56|29.48|29.59|29.51|29.45|29.37|147
1649430300000|2022-04-08 15:05:00|29.54|29.46|29.57|29.49|29.58|29.5|29.51|29.43|31
1649430600000|2022-04-08 15:10:00|29.56|29.48|29.6|29.52|29.62|29.54|29.51|29.43|124
1649430900000|2022-04-08 15:15:00|29.62|29.54|29.69|29.61|29.74|29.66|29.59|29.51|253
1649431200000|2022-04-08 15:20:00|29.7|29.62|29.79|29.71|29.82|29.74|29.67|29.59|367
1649431500000|2022-04-08 15:25:00|29.8|29.72|29.8|29.72|29.83|29.75|29.74|29.66|338
1649431800000|2022-04-08 15:30:00|29.79|29.71|29.55|29.47|29.79|29.71|29.55|29.47|198
1649432100000|2022-04-08 15:35:00|29.57|29.49|29.64|29.56|29.72|29.64|29.55|29.47|139
1649432400000|2022-04-08 15:40:00|29.66|29.58|29.61|29.53|29.7|29.62|29.55|29.47|7
1649432700000|2022-04-08 15:45:00|29.62|29.54|29.6|29.52|29.66|29.58|29.45|29.37|50
1649433000000|2022-04-08 15:50:00|29.58|29.5|29.64|29.56|29.64|29.56|29.53|29.45|57
1649433300000|2022-04-08 15:55:00|29.63|29.55|29.62|29.54|29.64|29.56|29.57|29.49|46
1649433600000|2022-04-08 16:00:00|29.61|29.53|29.57|29.49|29.62|29.54|29.51|29.43|54
1649433900000|2022-04-08 16:05:00|29.59|29.51|29.67|29.59|29.67|29.59|29.53|29.45|144
1649434200000|2022-04-08 16:10:00|29.68|29.6|29.68|29.6|29.8|29.72|29.65|29.57|18
1649434500000|2022-04-08 16:15:00|29.66|29.58|29.58|29.5|29.73|29.65|29.57|29.49|94
1649434800000|2022-04-08 16:20:00|29.59|29.51|29.55|29.47|29.62|29.54|29.53|29.45|15
1649435100000|2022-04-08 16:25:00|29.53|29.45|29.5|29.42|29.55|29.47|29.45|29.37|15
1649435400000|2022-04-08 16:30:00|29.51|29.43|29.55|29.47|29.57|29.49|29.5|29.42|25
1649435700000|2022-04-08 16:35:00|29.53|29.45|29.54|29.46|29.6|29.52|29.5|29.42|23
1649436000000|2022-04-08 16:40:00|29.52|29.44|29.5|29.42|29.55|29.47|29.44|29.36|17
1649436300000|2022-04-08 16:45:00|29.46|29.38|29.54|29.46|29.54|29.46|29.44|29.36|14
1649436600000|2022-04-08 16:50:00|29.49|29.41|29.48|29.4|29.54|29.46|29.42|29.34|15
1649436900000|2022-04-08 16:55:00|29.49|29.41|29.48|29.4|29.49|29.41|29.47|29.39|2
1649437200000|2022-04-08 17:00:00|29.47|29.39|29.5|29.42|29.55|29.47|29.47|29.39|0
1649437500000|2022-04-08 17:05:00|29.48|29.4|29.48|29.4|29.53|29.45|29.46|29.38|88
1649437800000|2022-04-08 17:10:00|29.46|29.38|29.59|29.51|29.59|29.51|29.45|29.37|0
1649438100000|2022-04-08 17:15:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|4
1649438400000|2022-04-08 17:20:00|29.55|29.47|29.51|29.43|29.55|29.47|29.44|29.36|2
1649438700000|2022-04-08 17:25:00|29.5|29.42|29.48|29.4|29.52|29.44|29.46|29.38|60
1649439000000|2022-04-08 17:30:00|29.49|29.41|29.53|29.45|29.57|29.49|29.49|29.41|22
1649439300000|2022-04-08 17:35:00|29.54|29.46|29.49|29.41|29.56|29.48|29.48|29.4|1
1649439600000|2022-04-08 17:40:00|29.5|29.42|29.55|29.47|29.61|29.53|29.49|29.41|1
1649439900000|2022-04-08 17:45:00|29.56|29.48|29.62|29.54|29.66|29.58|29.56|29.48|0
1649440200000|2022-04-08 17:50:00|29.63|29.55|29.56|29.48|29.66|29.58|29.51|29.43|1
1649440500000|2022-04-08 17:55:00|29.57|29.49|29.56|29.48|29.61|29.53|29.51|29.43|0
1649440800000|2022-04-08 18:00:00|29.57|29.49|29.59|29.51|29.61|29.53|29.46|29.38|3
1649441100000|2022-04-08 18:05:00|29.61|29.53|29.56|29.48|29.61|29.53|29.51|29.43|0
1649441400000|2022-04-08 18:10:00|29.55|29.47|29.51|29.43|29.55|29.47|29.48|29.4|3
1649441700000|2022-04-08 18:15:00|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|1
1649442000000|2022-04-08 18:20:00|29.48|29.4|29.59|29.51|29.59|29.51|29.43|29.35|6
1649442300000|2022-04-08 18:25:00|29.61|29.53|29.77|29.69|29.84|29.76|29.61|29.53|14
1649442600000|2022-04-08 18:30:00|29.78|29.7|29.83|29.75|29.84|29.76|29.77|29.69|5
1649442900000|2022-04-08 18:35:00|29.84|29.76|29.73|29.65|29.88|29.8|29.69|29.61|1
1649443200000|2022-04-08 18:40:00|29.75|29.67|29.78|29.7|29.79|29.71|29.68|29.6|0
1649443500000|2022-04-08 18:45:00|29.77|29.69|29.68|29.6|29.78|29.7|29.65|29.57|2
1649443800000|2022-04-08 18:50:00|29.67|29.59|29.55|29.47|29.68|29.6|29.54|29.46|1
1649444100000|2022-04-08 18:55:00|29.56|29.48|29.63|29.55|29.71|29.57|29.55|29.46|22
1649444400000|2022-04-08 19:00:00|29.65|29.57|29.68|29.6|29.68|29.6|29.63|29.55|17
1649444700000|2022-04-08 19:05:00|29.65|29.57|29.7|29.62|29.7|29.62|29.58|29.5|1
1649445000000|2022-04-08 19:10:00|29.68|29.6|29.53|29.45|29.69|29.61|29.45|29.37|18
1649445300000|2022-04-08 19:15:00|29.54|29.46|29.66|29.58|29.66|29.58|29.47|29.39|83
1649445600000|2022-04-08 19:20:00|29.65|29.57|29.62|29.54|29.68|29.6|29.6|29.52|12
1649445900000|2022-04-08 19:25:00|29.61|29.53|29.59|29.51|29.65|29.54|29.56|29.4|2
1649446200000|2022-04-08 19:30:00|29.57|29.49|29.72|29.64|29.72|29.64|29.52|29.44|12
1649446500000|2022-04-08 19:35:00|29.75|29.67|29.8|29.72|29.83|29.75|29.74|29.66|15
1649446800000|2022-04-08 19:40:00|29.77|29.69|29.67|29.59|29.8|29.72|29.65|29.57|8
1649447100000|2022-04-08 19:45:00|29.69|29.61|29.78|29.7|29.79|29.71|29.65|29.53|14
1649447400000|2022-04-08 19:50:00|29.74|29.66|30.01|29.93|30.08|29.95|29.74|29.66|93
1649447700000|2022-04-08 19:55:00|30|29.92|29.92|29.62|30.12|29.92|29.88|29.61|37
1649031300000|2022-04-04 00:15:00|27.79|27.49|27.83|27.53|27.86|27.56|27.73|27.43|0
1649031600000|2022-04-04 00:20:00|27.86|27.58|28.04|27.74|28.07|27.77|27.86|27.58|0
1649031900000|2022-04-04 00:25:00|28.05|27.75|28.03|27.73|28.15|27.85|28.03|27.73|0
1649032200000|2022-04-04 00:30:00|28.04|27.74|28.1|27.8|28.15|27.85|28.04|27.74|0
1649032500000|2022-04-04 00:35:00|28.15|27.85|28.1|27.8|28.15|27.85|28.1|27.8|0
1649032800000|2022-04-04 00:40:00|28.15|27.85|28.09|27.79|28.15|27.85|28.09|27.79|0
1649033100000|2022-04-04 00:45:00|28.1|27.8|28.08|27.78|28.14|27.84|28.07|27.77|0
1649033400000|2022-04-04 00:50:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649033700000|2022-04-04 00:55:00|28.09|27.79|28.08|27.78|28.13|27.83|28.08|27.78|0
1649034000000|2022-04-04 01:00:00|28.09|27.79|28.11|27.81|28.16|27.86|28.08|27.78|0
1649034300000|2022-04-04 01:05:00|28.12|27.82|28.11|27.81|28.17|27.87|28.11|27.81|0
1649034600000|2022-04-04 01:10:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649034900000|2022-04-04 01:15:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035200000|2022-04-04 01:20:00|28.12|27.82|28.11|27.81|28.16|27.86|28.1|27.8|0
1649035500000|2022-04-04 01:25:00|28.12|27.82|28.11|27.81|28.16|27.86|28.11|27.81|0
1649035800000|2022-04-04 01:30:00|28.12|27.82|28.1|27.8|28.16|27.86|28.1|27.8|0
1649036100000|2022-04-04 01:35:00|28.11|27.81|28.01|27.71|28.16|27.86|28.01|27.71|0
1649036400000|2022-04-04 01:40:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649036700000|2022-04-04 01:45:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037000000|2022-04-04 01:50:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649037300000|2022-04-04 01:55:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037600000|2022-04-04 02:00:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649037900000|2022-04-04 02:05:00|28.02|27.72|28.07|27.77|28.07|27.77|28.01|27.71|0
1649038200000|2022-04-04 02:10:00|28.04|27.74|28.01|27.71|28.07|27.77|28|27.7|0
1649038500000|2022-04-04 02:15:00|28.02|27.72|28.02|27.72|28.07|27.77|28.01|27.71|0
1649038800000|2022-04-04 02:20:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039100000|2022-04-04 02:25:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039400000|2022-04-04 02:30:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649039700000|2022-04-04 02:35:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040000000|2022-04-04 02:40:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040300000|2022-04-04 02:45:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040600000|2022-04-04 02:50:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649040900000|2022-04-04 02:55:00|28.07|27.77|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041200000|2022-04-04 03:00:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041500000|2022-04-04 03:05:00|28.03|27.73|28.02|27.72|28.07|27.77|28.02|27.72|0
1649041800000|2022-04-04 03:10:00|28.03|27.73|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042100000|2022-04-04 03:15:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042400000|2022-04-04 03:20:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649042700000|2022-04-04 03:25:00|28.02|27.72|28.01|27.71|28.07|27.77|28|27.7|0
1649043000000|2022-04-04 03:30:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043300000|2022-04-04 03:35:00|28.02|27.72|28.01|27.71|28.07|27.77|28.01|27.71|0
1649043600000|2022-04-04 03:40:00|28.02|27.72|28.05|27.75|28.07|27.77|28.01|27.71|0
1649043900000|2022-04-04 03:45:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044200000|2022-04-04 03:50:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|0
1649044500000|2022-04-04 03:55:00|28.06|27.76|28.01|27.71|28.06|27.76|28.01|27.71|0
1649044800000|2022-04-04 04:00:00|28.02|27.72|28.01|27.71|28.03|27.73|27.93|27.67|0
1649045100000|2022-04-04 04:05:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045400000|2022-04-04 04:10:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649045700000|2022-04-04 04:15:00|28.02|27.72|28.01|27.71|28.02|27.72|28.01|27.71|0
1649046000000|2022-04-04 04:20:00|28.02|27.72|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046300000|2022-04-04 04:25:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046600000|2022-04-04 04:30:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649046900000|2022-04-04 04:35:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047200000|2022-04-04 04:40:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649047500000|2022-04-04 04:45:00|27.98|27.68|27.97|27.67|28.03|27.73|27.97|27.67|0
1649047800000|2022-04-04 04:50:00|27.98|27.68|27.97|27.67|28.02|27.72|27.97|27.67|0
1649048100000|2022-04-04 04:55:00|27.98|27.68|27.92|27.67|28.02|27.72|27.92|27.67|0
1649049900000|2022-04-04 05:25:00|27.85|27.77|27.87|27.57|27.87|27.77|27.72|27.52|10
1649050200000|2022-04-04 05:30:00|27.83|27.58|27.83|27.53|27.87|27.58|27.79|27.49|0
1649050500000|2022-04-04 05:35:00|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1649050800000|2022-04-04 05:40:00|27.82|27.52|27.82|27.52|27.83|27.53|27.81|27.51|0
1649051100000|2022-04-04 05:45:00|27.83|27.53|27.82|27.52|27.83|27.53|27.82|27.52|0
1649051400000|2022-04-04 05:50:00|27.81|27.51|27.72|27.42|27.81|27.51|27.72|27.42|0
1649051700000|2022-04-04 05:55:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1649052000000|2022-04-04 06:00:00|27.72|27.42|27.49|27.41|27.72|27.46|27.46|27.31|32
1649052300000|2022-04-04 06:05:00|27.47|27.39|27.57|27.49|27.65|27.5|27.47|27.39|14
1649052600000|2022-04-04 06:10:00|27.6|27.52|27.62|27.54|27.65|27.57|27.58|27.5|0
1649052900000|2022-04-04 06:15:00|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1649053200000|2022-04-04 06:20:00|27.67|27.59|27.62|27.54|27.67|27.59|27.61|27.53|8
1649053500000|2022-04-04 06:25:00|27.63|27.55|27.69|27.61|27.7|27.62|27.63|27.55|45
1649053800000|2022-04-04 06:30:00|27.7|27.62|27.61|27.53|27.7|27.62|27.6|27.52|0
1649054100000|2022-04-04 06:35:00|27.63|27.55|27.72|27.64|27.72|27.64|27.62|27.54|2
1649054400000|2022-04-04 06:40:00|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|0
1649054700000|2022-04-04 06:45:00|27.71|27.63|27.73|27.65|27.73|27.65|27.69|27.61|3
1649055000000|2022-04-04 06:50:00|27.74|27.66|27.79|27.71|27.86|27.78|27.73|27.65|92
1649055300000|2022-04-04 06:55:00|27.8|27.72|27.69|27.61|27.82|27.74|27.68|27.6|17
1649055600000|2022-04-04 07:00:00|27.63|27.55|27.76|27.68|27.81|27.73|27.61|27.53|72
1649055900000|2022-04-04 07:05:00|27.77|27.69|28.02|27.94|28.07|27.99|27.76|27.68|183
1649056200000|2022-04-04 07:10:00|28.03|27.95|28.34|28.26|28.35|28.27|28.01|27.93|495
1649056500000|2022-04-04 07:15:00|28.35|28.27|28.23|28.15|28.39|28.31|28.18|28.1|331
1649056800000|2022-04-04 07:20:00|28.24|28.16|28.27|28.19|28.31|28.23|28.17|28.09|33
1649057100000|2022-04-04 07:25:00|28.29|28.21|28.29|28.21|28.39|28.31|28.24|28.16|409
1649057400000|2022-04-04 07:30:00|28.28|28.2|28.16|28.08|28.29|28.21|28.12|28.04|136
1649057700000|2022-04-04 07:35:00|28.17|28.09|28.15|28.07|28.17|28.09|28.13|28.05|16
1649058000000|2022-04-04 07:40:00|28.14|28.06|28.18|28.1|28.2|28.12|28.1|28.02|60
1649058300000|2022-04-04 07:45:00|28.16|28.08|28.14|28.06|28.18|28.1|28.12|28.04|10
1649058600000|2022-04-04 07:50:00|28.13|28.05|28.11|28.03|28.16|28.08|28.1|28.02|30
1649058900000|2022-04-04 07:55:00|28.14|28.06|28.18|28.1|28.21|28.13|28.14|28.06|96
1649059200000|2022-04-04 08:00:00|28.17|28.09|28.32|28.24|28.36|28.28|28.12|28.04|183
1649059500000|2022-04-04 08:05:00|28.33|28.25|28.31|28.23|28.33|28.25|28.23|28.15|34
1649059800000|2022-04-04 08:10:00|28.3|28.22|28.31|28.23|28.33|28.25|28.28|28.2|42
1649060100000|2022-04-04 08:15:00|28.32|28.24|28.35|28.27|28.41|28.33|28.32|28.24|96
1649060400000|2022-04-04 08:20:00|28.34|28.26|28.21|28.13|28.38|28.3|28.21|28.13|21
1649060700000|2022-04-04 08:25:00|28.18|28.1|28.14|28.06|28.26|28.18|28.14|28.06|110
1649061000000|2022-04-04 08:30:00|28.12|28.04|28.04|27.96|28.14|28.06|28.01|27.93|67
1649061300000|2022-04-04 08:35:00|28.06|27.98|28.14|28.06|28.16|28.08|28.04|27.96|56
1649061600000|2022-04-04 08:40:00|28.12|28.04|28.16|28.08|28.17|28.09|28.11|28.03|4
1649061900000|2022-04-04 08:45:00|28.15|28.07|28.06|27.98|28.16|28.08|28.06|27.98|184
1649062200000|2022-04-04 08:50:00|28.07|27.99|28.03|27.95|28.09|28.01|28.03|27.95|135
1649062500000|2022-04-04 08:55:00|28.02|27.94|28.12|28.04|28.13|28.05|28.02|27.94|1523
1649062800000|2022-04-04 09:00:00|28.13|28.05|27.91|27.83|28.13|28.05|27.91|27.83|115
1649063100000|2022-04-04 09:05:00|27.88|27.8|27.77|27.69|27.91|27.83|27.76|27.68|191
1649063400000|2022-04-04 09:10:00|27.76|27.68|27.78|27.7|27.81|27.73|27.75|27.67|29
1649063700000|2022-04-04 09:15:00|27.79|27.71|27.81|27.73|27.82|27.74|27.76|27.68|135
1649064000000|2022-04-04 09:20:00|27.82|27.74|27.83|27.75|27.86|27.78|27.76|27.68|35
1649064300000|2022-04-04 09:25:00|27.82|27.74|27.86|27.78|27.86|27.78|27.81|27.73|13
1649064600000|2022-04-04 09:30:00|27.89|27.81|27.89|27.81|27.93|27.85|27.86|27.78|86
1649064900000|2022-04-04 09:35:00|27.88|27.8|27.81|27.73|27.88|27.8|27.76|27.68|84
1649065200000|2022-04-04 09:40:00|27.78|27.7|27.81|27.73|27.81|27.73|27.75|27.67|31
1649065500000|2022-04-04 09:45:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|11
1649065800000|2022-04-04 09:50:00|27.8|27.72|27.86|27.78|27.86|27.78|27.76|27.68|718
1649066100000|2022-04-04 09:55:00|27.84|27.76|27.76|27.68|27.84|27.76|27.71|27.63|276
1649066400000|2022-04-04 10:00:00|27.73|27.65|27.76|27.68|27.81|27.73|27.71|27.63|48
1649066700000|2022-04-04 10:05:00|27.75|27.67|27.71|27.63|27.76|27.68|27.69|27.61|21
1649067000000|2022-04-04 10:10:00|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|263
1649067300000|2022-04-04 10:15:00|27.68|27.6|27.76|27.68|27.76|27.68|27.66|27.58|29
1649067600000|2022-04-04 10:20:00|27.73|27.65|27.71|27.63|27.76|27.68|27.71|27.63|26
1649067900000|2022-04-04 10:25:00|27.76|27.68|27.79|27.71|27.81|27.73|27.71|27.63|23
1649068200000|2022-04-04 10:30:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|10
1649068500000|2022-04-04 10:35:00|27.79|27.71|27.81|27.73|27.82|27.74|27.77|27.69|110
1649068800000|2022-04-04 10:40:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|31
1649069100000|2022-04-04 10:45:00|27.79|27.71|27.81|27.73|27.81|27.73|27.77|27.69|5
1649069400000|2022-04-04 10:50:00|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|107
1649069700000|2022-04-04 10:55:00|27.79|27.71|27.78|27.7|27.81|27.73|27.76|27.68|30
1649070000000|2022-04-04 11:00:00|27.77|27.69|27.76|27.68|27.81|27.73|27.76|27.68|18
1649070300000|2022-04-04 11:05:00|27.71|27.63|27.71|27.63|27.71|27.63|27.66|27.58|99
1649070600000|2022-04-04 11:10:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|47
1649070900000|2022-04-04 11:15:00|27.73|27.65|27.73|27.65|27.76|27.68|27.66|27.58|162
1649071200000|2022-04-04 11:20:00|27.71|27.63|27.74|27.66|27.78|27.7|27.71|27.63|94
1649071500000|2022-04-04 11:25:00|27.73|27.65|27.74|27.66|27.8|27.72|27.73|27.65|31
1649071800000|2022-04-04 11:30:00|27.73|27.65|27.8|27.72|27.8|27.72|27.73|27.65|21
1649072100000|2022-04-04 11:35:00|27.82|27.74|27.79|27.71|27.82|27.74|27.78|27.7|24
1649072400000|2022-04-04 11:40:00|27.8|27.72|27.79|27.71|27.8|27.72|27.78|27.7|15
1649072700000|2022-04-04 11:45:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|26
1649073000000|2022-04-04 11:50:00|27.77|27.69|27.71|27.63|27.78|27.7|27.71|27.63|148
1649073300000|2022-04-04 11:55:00|27.68|27.6|27.7|27.62|27.73|27.65|27.66|27.58|165
1649073600000|2022-04-04 12:00:00|27.69|27.61|27.69|27.61|27.72|27.64|27.68|27.6|14
1649073900000|2022-04-04 12:05:00|27.7|27.62|27.78|27.7|27.83|27.75|27.7|27.62|52
1649074200000|2022-04-04 12:10:00|27.79|27.71|27.75|27.67|27.79|27.71|27.73|27.65|19
1649074500000|2022-04-04 12:15:00|27.74|27.66|27.73|27.65|27.74|27.66|27.71|27.63|4
1649074800000|2022-04-04 12:20:00|27.72|27.64|27.71|27.63|27.73|27.65|27.68|27.6|27
1649075100000|2022-04-04 12:25:00|27.69|27.61|27.73|27.65|27.75|27.67|27.67|27.59|29
1649075400000|2022-04-04 12:30:00|27.72|27.64|27.73|27.65|27.74|27.66|27.71|27.63|3
1649075700000|2022-04-04 12:35:00|27.72|27.64|27.78|27.7|27.81|27.73|27.71|27.63|19
1649076000000|2022-04-04 12:40:00|27.77|27.69|27.76|27.68|27.78|27.7|27.71|27.63|15
1649076300000|2022-04-04 12:45:00|27.78|27.7|27.83|27.75|27.83|27.75|27.76|27.68|214
1649076600000|2022-04-04 12:50:00|27.82|27.74|27.78|27.7|27.83|27.75|27.76|27.68|6
1649076900000|2022-04-04 12:55:00|27.79|27.71|27.77|27.69|27.82|27.74|27.77|27.69|37
1649077200000|2022-04-04 13:00:00|27.76|27.68|27.68|27.6|27.78|27.7|27.66|27.58|142
1649077500000|2022-04-04 13:05:00|27.67|27.59|27.66|27.58|27.71|27.63|27.66|27.58|34
1649077800000|2022-04-04 13:10:00|27.65|27.57|27.56|27.48|27.66|27.58|27.56|27.48|153
1649078100000|2022-04-04 13:15:00|27.59|27.51|27.54|27.46|27.61|27.53|27.53|27.45|98
1649078400000|2022-04-04 13:20:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|148
1649078700000|2022-04-04 13:25:00|27.57|27.49|27.64|27.56|27.66|27.58|27.56|27.48|90
1649079000000|2022-04-04 13:30:00|27.66|27.58|27.67|27.59|27.75|27.67|27.58|27.5|411
1649079300000|2022-04-04 13:35:00|27.7|27.62|27.65|27.57|27.7|27.62|27.58|27.5|299
1649079600000|2022-04-04 13:40:00|27.62|27.54|27.55|27.47|27.62|27.54|27.49|27.41|321
1649079900000|2022-04-04 13:45:00|27.52|27.44|27.5|27.42|27.6|27.52|27.5|27.42|187
1649080200000|2022-04-04 13:50:00|27.48|27.4|27.5|27.42|27.52|27.44|27.46|27.38|507
1649080500000|2022-04-04 13:55:00|27.48|27.4|27.46|27.38|27.5|27.42|27.45|27.37|378
1649080800000|2022-04-04 14:00:00|27.48|27.4|27.5|27.42|27.5|27.42|27.45|27.37|302
1649081100000|2022-04-04 14:05:00|27.49|27.41|27.5|27.42|27.52|27.44|27.48|27.4|276
1649081400000|2022-04-04 14:10:00|27.51|27.43|27.47|27.39|27.52|27.44|27.4|27.32|197
1649081700000|2022-04-04 14:15:00|27.46|27.38|27.47|27.39|27.6|27.52|27.45|27.37|354
1649082000000|2022-04-04 14:20:00|27.46|27.38|27.39|27.31|27.52|27.44|27.35|27.27|324
1649082300000|2022-04-04 14:25:00|27.37|27.29|27.35|27.27|27.4|27.32|27.35|27.27|46
1649082600000|2022-04-04 14:30:00|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|86
1649082900000|2022-04-04 14:35:00|27.41|27.33|27.34|27.26|27.44|27.36|27.3|27.22|95
1649083200000|2022-04-04 14:40:00|27.35|27.27|27.58|27.5|27.59|27.51|27.35|27.27|181
1649083500000|2022-04-04 14:45:00|27.55|27.47|27.46|27.38|27.59|27.51|27.41|27.33|173
1649083800000|2022-04-04 14:50:00|27.44|27.36|27.46|27.38|27.46|27.38|27.4|27.32|81
1649084100000|2022-04-04 14:55:00|27.45|27.37|27.4|27.32|27.45|27.37|27.39|27.31|120
1649084400000|2022-04-04 15:00:00|27.39|27.31|27.29|27.21|27.4|27.32|27.29|27.21|244
1649084700000|2022-04-04 15:05:00|27.27|27.19|27.19|27.11|27.27|27.19|27.19|27.11|249
1649085000000|2022-04-04 15:10:00|27.21|27.13|27.2|27.12|27.27|27.19|27.19|27.11|80
1649085300000|2022-04-04 15:15:00|27.19|27.11|27.22|27.14|27.23|27.15|27.18|27.1|154
1649085600000|2022-04-04 15:20:00|27.23|27.15|27.2|27.12|27.25|27.17|27.18|27.1|143
1649085900000|2022-04-04 15:25:00|27.21|27.13|27.15|27.07|27.25|27.17|27.15|27.07|1114
1649086200000|2022-04-04 15:30:00|27.2|27.12|27.15|27.07|27.2|27.12|27.1|27.02|184
1649086500000|2022-04-04 15:35:00|27.14|27.06|27.14|27.06|27.17|27.09|27.1|27.02|42
1649086800000|2022-04-04 15:40:00|27.15|27.07|27.15|27.07|27.15|27.07|27.12|27.04|32
1649087100000|2022-04-04 15:45:00|27.1|27.02|27.09|27.01|27.1|27.02|27.04|26.96|137
1649087400000|2022-04-04 15:50:00|27.1|27.02|27.05|26.97|27.1|27.02|27.05|26.97|81
1649087700000|2022-04-04 15:55:00|27.03|26.95|27.07|26.99|27.07|26.99|27.03|26.95|24
1649088000000|2022-04-04 16:00:00|27.09|27.01|27.12|27.04|27.12|27.04|27.05|26.97|32
1649088300000|2022-04-04 16:05:00|27.11|27.03|27.09|27.01|27.12|27.04|27.08|27|7
1649088600000|2022-04-04 16:10:00|27.08|27|27.08|27|27.09|27.01|27.07|26.99|18
1649088900000|2022-04-04 16:15:00|27.07|26.99|27.03|26.95|27.07|26.99|27.01|26.93|2
1649089200000|2022-04-04 16:20:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|2
1649089500000|2022-04-04 16:25:00|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1649089800000|2022-04-04 16:30:00|27.01|26.93|27.02|26.94|27.02|26.94|26.99|26.91|10
1649090100000|2022-04-04 16:35:00|27.04|26.96|27.13|27.05|27.14|27.06|27.03|26.95|10
1649090400000|2022-04-04 16:40:00|27.12|27.04|27.17|27.09|27.21|27.13|27.11|27.03|5
1649090700000|2022-04-04 16:45:00|27.18|27.1|27.18|27.1|27.21|27.13|27.16|27.08|0
1649091000000|2022-04-04 16:50:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|0
1649091300000|2022-04-04 16:55:00|27.19|27.11|27.18|27.1|27.19|27.11|27.17|27.09|1
1649091600000|2022-04-04 17:00:00|27.19|27.11|27.18|27.1|27.22|27.14|27.17|27.09|0
1649091900000|2022-04-04 17:05:00|27.16|27.08|27.14|27.06|27.17|27.09|27.12|27.04|45
1649092200000|2022-04-04 17:10:00|27.12|27.04|27.14|27.06|27.16|27.08|27.12|27.04|2
1649092500000|2022-04-04 17:15:00|27.13|27.05|27.09|27.01|27.14|27.06|27.09|27.01|3
1649092800000|2022-04-04 17:20:00|27.1|27.02|27.14|27.06|27.14|27.06|27.1|27.02|3
1649093100000|2022-04-04 17:25:00|27.12|27.04|27.14|27.06|27.14|27.06|27.09|27.01|2
1649093400000|2022-04-04 17:30:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|1
1649093700000|2022-04-04 17:35:00|27.1|27.02|27.09|27.01|27.12|27.04|27.09|27.01|4
1649094000000|2022-04-04 17:40:00|27.11|27.03|27.09|27.01|27.13|27.05|27.09|27.01|1
1649094300000|2022-04-04 17:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|3
1649094600000|2022-04-04 17:50:00|27.13|27.05|27.11|27.03|27.14|27.06|27.09|27.01|0
1649094900000|2022-04-04 17:55:00|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|4
1649095200000|2022-04-04 18:00:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1649095500000|2022-04-04 18:05:00|27.14|27.06|27.19|27.11|27.19|27.11|27.11|27.03|7
1649095800000|2022-04-04 18:10:00|27.21|27.13|27.21|27.13|27.23|27.15|27.19|27.11|2
1649096100000|2022-04-04 18:15:00|27.2|27.12|27.16|27.08|27.21|27.13|27.16|27.08|1
1649096700000|2022-04-04 18:25:00|27.15|27.07|27.15|27.07|27.16|27.08|27.13|27.05|6
1649097000000|2022-04-04 18:30:00|27.13|27.05|27.15|27.07|27.16|27.08|27.13|27.05|0
1649097300000|2022-04-04 18:35:00|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1649097900000|2022-04-04 18:45:00|27.15|27.07|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098200000|2022-04-04 18:50:00|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|0
1649098500000|2022-04-04 18:55:00|27.13|27.05|27.16|27.08|27.16|27.08|27.12|27.04|6
1649098800000|2022-04-04 19:00:00|27.14|27.06|27.12|27.04|27.15|27.07|27.12|27.04|7
1649099400000|2022-04-04 19:10:00|27.08|27|27.07|26.99|27.09|27.01|27.07|26.99|21
1649099700000|2022-04-04 19:15:00|27.09|27.01|27.07|26.99|27.1|27.02|27.06|26.98|29
1649100000000|2022-04-04 19:20:00|27.06|26.98|27.06|26.98|27.17|27|26.99|26.91|54
1649100300000|2022-04-04 19:25:00|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1649100600000|2022-04-04 19:30:00|27.06|26.98|26.95|26.87|27.06|26.98|26.95|26.87|0
1649100900000|2022-04-04 19:35:00|26.93|26.85|26.92|26.84|26.93|26.85|26.91|26.83|3
1649101200000|2022-04-04 19:40:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|16
1649101500000|2022-04-04 19:45:00|26.92|26.84|26.87|26.79|26.97|26.89|26.87|26.79|16
1649101800000|2022-04-04 19:50:00|26.89|26.81|26.96|26.88|27.01|26.93|26.85|26.77|168
1649102100000|2022-04-04 19:55:00|26.97|26.89|27.03|26.78|27.19|27.02|26.88|26.74|47
1649117700000|2022-04-05 00:15:00|27.17|26.87|27.18|26.88|27.33|27.03|27.15|26.85|8
1649118000000|2022-04-05 00:20:00|27.19|26.89|27.16|26.86|27.23|26.98|27.15|26.85|24
1649118300000|2022-04-05 00:25:00|27.19|26.89|27.17|26.87|27.19|26.89|27.17|26.87|0
1649118600000|2022-04-05 00:30:00|27.19|26.89|27.17|26.87|27.19|26.89|27.16|26.86|0
1649118900000|2022-04-05 00:35:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119200000|2022-04-05 00:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649119500000|2022-04-05 00:45:00|27.18|26.88|27.2|26.9|27.21|26.91|27.17|26.87|0
1649119800000|2022-04-05 00:50:00|27.21|26.91|27.19|26.89|27.21|26.91|27.19|26.89|0
1649120100000|2022-04-05 00:55:00|27.16|26.86|27.15|26.85|27.18|26.88|27.15|26.85|0
1649120400000|2022-04-05 01:00:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649120700000|2022-04-05 01:05:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121000000|2022-04-05 01:10:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649121300000|2022-04-05 01:15:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121600000|2022-04-05 01:20:00|27.18|26.88|27.15|26.85|27.18|26.88|27.15|26.85|0
1649121900000|2022-04-05 01:25:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649122200000|2022-04-05 01:30:00|27.18|26.88|27.17|26.87|27.18|26.88|27.15|26.85|2
1649122500000|2022-04-05 01:35:00|27.16|26.86|27.17|26.87|27.18|26.88|27.15|26.85|0
1649122800000|2022-04-05 01:40:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123100000|2022-04-05 01:45:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123400000|2022-04-05 01:50:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649123700000|2022-04-05 01:55:00|27.18|26.88|27.17|26.87|27.18|26.88|27.17|26.87|0
1649124000000|2022-04-05 02:00:00|27.18|26.88|27.09|26.79|27.18|26.88|27.09|26.79|0
1649124300000|2022-04-05 02:05:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124600000|2022-04-05 02:10:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649124900000|2022-04-05 02:15:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125200000|2022-04-05 02:20:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649125500000|2022-04-05 02:25:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649125800000|2022-04-05 02:30:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126100000|2022-04-05 02:35:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126400000|2022-04-05 02:40:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649126700000|2022-04-05 02:45:00|27.1|26.8|27.09|26.79|27.1|26.8|27.09|26.79|0
1649127000000|2022-04-05 02:50:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649128500000|2022-04-05 03:15:00|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1649128800000|2022-04-05 03:20:00|27.09|26.79|27.09|26.79|27.14|26.84|27.09|26.79|0
1649129100000|2022-04-05 03:25:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649129400000|2022-04-05 03:30:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649130000000|2022-04-05 03:40:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1649130300000|2022-04-05 03:45:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1649132400000|2022-04-05 04:20:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1649133000000|2022-04-05 04:30:00|27.1|26.8|27.14|26.84|27.14|26.84|27.09|26.79|0
1649136900000|2022-04-05 05:35:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649137500000|2022-04-05 05:45:00|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|0
1649137800000|2022-04-05 05:50:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1649138100000|2022-04-05 05:55:00|27.15|26.85|27.07|26.82|27.15|26.85|27.07|26.8|0
1649138400000|2022-04-05 06:00:00|27.08|26.83|26.84|26.76|27.09|26.87|26.82|26.73|33
1649138700000|2022-04-05 06:05:00|26.82|26.74|26.81|26.73|26.85|26.77|26.81|26.73|13
1649139000000|2022-04-05 06:10:00|26.79|26.71|26.92|26.84|26.92|26.84|26.79|26.71|23
1649139300000|2022-04-05 06:15:00|26.93|26.85|26.97|26.89|26.99|26.91|26.92|26.84|15
1649139600000|2022-04-05 06:20:00|26.98|26.9|26.97|26.89|27.04|26.96|26.97|26.89|13
1649139900000|2022-04-05 06:25:00|26.98|26.9|26.98|26.9|26.99|26.91|26.97|26.89|10
1649140200000|2022-04-05 06:30:00|26.99|26.91|26.98|26.9|26.99|26.91|26.97|26.89|1
1649140500000|2022-04-05 06:35:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1649140800000|2022-04-05 06:40:00|27.03|26.95|27.04|26.96|27.04|26.96|27.02|26.94|18
1649141100000|2022-04-05 06:45:00|27.05|26.97|27.05|26.97|27.07|26.99|27.05|26.97|7
1649141400000|2022-04-05 06:50:00|27.06|26.98|27.04|26.96|27.09|27.01|27.04|26.96|29
1649141700000|2022-04-05 06:55:00|27.05|26.97|27.04|26.96|27.13|27.05|27.04|26.96|20
1649142000000|2022-04-05 07:00:00|27.02|26.94|26.97|26.89|27.02|26.94|26.8|26.72|113
1649142300000|2022-04-05 07:05:00|26.98|26.9|27.1|27.02|27.21|27.13|26.97|26.89|224
1649142600000|2022-04-05 07:10:00|27.09|27.01|27.1|27.02|27.24|27.16|27.02|26.94|48
1649142900000|2022-04-05 07:15:00|27.09|27.01|27.03|26.95|27.19|27.11|27.02|26.94|73
1649143200000|2022-04-05 07:20:00|27.02|26.94|27.14|27.06|27.16|27.08|27.02|26.94|16
1649143500000|2022-04-05 07:25:00|27.19|27.11|26.99|26.91|27.19|27.11|26.97|26.89|48
1649143800000|2022-04-05 07:30:00|26.98|26.9|26.93|26.85|27.01|26.93|26.92|26.84|29
1649144100000|2022-04-05 07:35:00|26.92|26.84|26.88|26.8|26.92|26.84|26.8|26.72|284
1649144400000|2022-04-05 07:40:00|26.87|26.79|26.87|26.79|26.92|26.84|26.85|26.77|27
1649144700000|2022-04-05 07:45:00|26.88|26.8|26.81|26.73|26.97|26.89|26.79|26.71|48
1649145000000|2022-04-05 07:50:00|26.83|26.75|26.9|26.82|26.95|26.87|26.83|26.75|24
1649145300000|2022-04-05 07:55:00|26.91|26.83|26.95|26.87|26.95|26.87|26.85|26.77|98
1649145600000|2022-04-05 08:00:00|26.92|26.84|26.98|26.9|27|26.92|26.9|26.82|42
1649145900000|2022-04-05 08:05:00|26.97|26.89|26.9|26.82|26.98|26.9|26.9|26.82|25
1649146200000|2022-04-05 08:10:00|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|26
1649146500000|2022-04-05 08:15:00|26.85|26.77|26.9|26.82|26.9|26.82|26.83|26.75|126
1649146800000|2022-04-05 08:20:00|26.93|26.85|26.95|26.87|26.95|26.87|26.9|26.82|305
1649147100000|2022-04-05 08:25:00|26.94|26.86|26.97|26.89|26.97|26.89|26.85|26.77|845
1649147400000|2022-04-05 08:30:00|26.99|26.91|26.97|26.89|26.99|26.91|26.95|26.87|46
1649147700000|2022-04-05 08:35:00|26.95|26.87|26.9|26.82|26.97|26.89|26.87|26.79|34
1649148000000|2022-04-05 08:40:00|26.88|26.8|26.95|26.87|26.95|26.87|26.85|26.77|91
1649148300000|2022-04-05 08:45:00|26.99|26.91|27.02|26.94|27.05|26.97|26.94|26.86|91
1649148600000|2022-04-05 08:50:00|27.05|26.97|27.07|26.99|27.09|27.01|27.02|26.94|29
1649148900000|2022-04-05 08:55:00|27.08|27|27.14|27.06|27.18|27.1|27.07|26.99|31
1649149200000|2022-04-05 09:00:00|27.15|27.07|27.15|27.07|27.19|27.11|27.12|27.04|48
1649149500000|2022-04-05 09:05:00|27.14|27.06|27.1|27.02|27.14|27.06|27.09|27.01|33
1649149800000|2022-04-05 09:10:00|27.09|27.01|27.04|26.96|27.09|27.01|27.04|26.96|8
1649150100000|2022-04-05 09:15:00|27.07|26.99|27.09|27.01|27.09|27.01|27.04|26.96|33
1649150400000|2022-04-05 09:20:00|27.08|27|27.14|27.06|27.14|27.06|27.07|26.99|28
1649150700000|2022-04-05 09:25:00|27.13|27.05|27.22|27.14|27.25|27.17|27.13|27.05|1592
1649151000000|2022-04-05 09:30:00|27.21|27.13|27.22|27.14|27.22|27.14|27.15|27.07|51
1649151300000|2022-04-05 09:35:00|27.21|27.13|27.29|27.21|27.32|27.24|27.2|27.12|43
1649151600000|2022-04-05 09:40:00|27.33|27.25|27.4|27.32|27.41|27.33|27.31|27.23|189
1649151900000|2022-04-05 09:45:00|27.41|27.33|27.43|27.35|27.46|27.38|27.38|27.3|109
1649152200000|2022-04-05 09:50:00|27.46|27.38|27.37|27.29|27.48|27.4|27.34|27.26|31
1649152500000|2022-04-05 09:55:00|27.38|27.3|27.45|27.37|27.5|27.42|27.37|27.29|51
1649152800000|2022-04-05 10:00:00|27.47|27.39|27.42|27.34|27.51|27.43|27.36|27.28|33
1649153100000|2022-04-05 10:05:00|27.41|27.33|27.57|27.49|27.63|27.55|27.38|27.3|358
1649153400000|2022-04-05 10:10:00|27.58|27.5|27.59|27.51|27.64|27.56|27.52|27.44|169
1649153700000|2022-04-05 10:15:00|27.61|27.53|27.55|27.47|27.62|27.54|27.54|27.46|160
1649154000000|2022-04-05 10:20:00|27.56|27.48|27.65|27.57|27.7|27.62|27.52|27.44|159
1649154300000|2022-04-05 10:25:00|27.64|27.56|27.64|27.56|27.7|27.62|27.6|27.52|40
1649154600000|2022-04-05 10:30:00|27.65|27.57|27.7|27.62|27.73|27.65|27.59|27.51|126
1649154900000|2022-04-05 10:35:00|27.71|27.63|27.72|27.64|27.75|27.67|27.69|27.61|16
1649155200000|2022-04-05 10:40:00|27.75|27.67|27.63|27.55|27.75|27.67|27.62|27.54|83
1649155500000|2022-04-05 10:45:00|27.67|27.59|27.65|27.57|27.68|27.6|27.63|27.55|36
1649155800000|2022-04-05 10:50:00|27.69|27.61|27.63|27.55|27.7|27.62|27.63|27.55|32
1649156100000|2022-04-05 10:55:00|27.64|27.56|27.62|27.54|27.67|27.59|27.58|27.5|100
1649156400000|2022-04-05 11:00:00|27.61|27.53|27.69|27.61|27.72|27.64|27.61|27.53|129
1649156700000|2022-04-05 11:05:00|27.67|27.59|27.74|27.66|27.79|27.71|27.65|27.57|247
1649157000000|2022-04-05 11:10:00|27.76|27.68|27.77|27.69|27.84|27.76|27.74|27.66|323
1649157300000|2022-04-05 11:15:00|27.76|27.68|27.75|27.67|27.81|27.73|27.72|27.64|171
1649157600000|2022-04-05 11:20:00|27.76|27.68|27.76|27.68|27.77|27.69|27.7|27.62|110
1649157900000|2022-04-05 11:25:00|27.75|27.67|27.65|27.57|27.76|27.68|27.64|27.56|116
1649158200000|2022-04-05 11:30:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|6
1649158500000|2022-04-05 11:35:00|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|47
1649158800000|2022-04-05 11:40:00|27.58|27.5|27.55|27.47|27.6|27.52|27.55|27.47|205
1649159100000|2022-04-05 11:45:00|27.56|27.48|27.56|27.48|27.57|27.49|27.55|27.47|26
1649159400000|2022-04-05 11:50:00|27.57|27.49|27.55|27.47|27.6|27.52|27.55|27.47|21
1649159700000|2022-04-05 11:55:00|||||||||9
1649160000000|2022-04-05 12:00:00|27.59|27.51|27.55|27.47|27.6|27.52|27.53|27.45|159
1649160300000|2022-04-05 12:05:00|27.6|27.52|27.65|27.57|27.65|27.57|27.6|27.52|145
1649160600000|2022-04-05 12:10:00|27.64|27.56|27.65|27.57|27.65|27.57|27.6|27.52|31
1649160900000|2022-04-05 12:15:00|27.67|27.59|27.65|27.57|27.72|27.64|27.65|27.57|136
1649161200000|2022-04-05 12:20:00|27.67|27.59|27.79|27.71|27.79|27.71|27.65|27.57|256
1649161500000|2022-04-05 12:25:00|27.78|27.7|27.78|27.7|27.79|27.71|27.71|27.63|254
1649161800000|2022-04-05 12:30:00|27.76|27.68|27.74|27.66|27.77|27.69|27.73|27.65|47
1649162100000|2022-04-05 12:35:00|27.72|27.64|27.68|27.6|27.74|27.66|27.68|27.6|68
1649162400000|2022-04-05 12:40:00|27.69|27.61|27.76|27.68|27.76|27.68|27.67|27.59|138
1649162700000|2022-04-05 12:45:00|27.75|27.67|27.76|27.68|27.76|27.68|27.72|27.64|7
1649163000000|2022-04-05 12:50:00|27.75|27.67|27.76|27.68|27.79|27.71|27.74|27.66|47
1649163300000|2022-04-05 12:55:00|27.77|27.69|27.91|27.83|27.91|27.83|27.74|27.66|227
1649163600000|2022-04-05 13:00:00|27.9|27.82|27.74|27.66|27.9|27.82|27.73|27.65|227
1649163900000|2022-04-05 13:05:00|27.75|27.67|27.72|27.64|27.79|27.71|27.72|27.64|48
1649164200000|2022-04-05 13:10:00|27.73|27.65|27.78|27.7|27.78|27.7|27.72|27.64|144
1649164500000|2022-04-05 13:15:00|27.79|27.71|27.79|27.71|27.79|27.71|27.73|27.65|49
1649164800000|2022-04-05 13:20:00|27.8|27.72|27.88|27.8|27.93|27.85|27.79|27.71|111
1649165100000|2022-04-05 13:25:00|27.87|27.79|27.91|27.83|27.91|27.83|27.84|27.76|138
1649165400000|2022-04-05 13:30:00|27.9|27.82|27.85|27.77|27.92|27.84|27.8|27.72|410
1649165700000|2022-04-05 13:35:00|27.84|27.76|27.83|27.75|27.87|27.79|27.75|27.67|142
1649166000000|2022-04-05 13:40:00|27.82|27.74|27.88|27.8|27.9|27.82|27.77|27.69|94
1649166300000|2022-04-05 13:45:00|27.86|27.78|27.95|27.87|27.95|27.87|27.83|27.75|74
1649166600000|2022-04-05 13:50:00|27.98|27.9|27.97|27.89|28.13|28.05|27.95|27.87|311
1649166900000|2022-04-05 13:55:00|27.98|27.9|28.01|27.93|28.09|28.01|27.95|27.87|197
1649167200000|2022-04-05 14:00:00|28|27.92|28.02|27.94|28.1|28.02|27.87|27.79|99
1649167500000|2022-04-05 14:05:00|28.01|27.93|28.44|28.36|28.48|28.4|28.01|27.93|374
1649167800000|2022-04-05 14:10:00|28.45|28.37|28.42|28.34|28.45|28.37|28.35|28.27|266
1649168100000|2022-04-05 14:15:00|28.43|28.35|28.54|28.46|28.59|28.51|28.42|28.34|154
1649168400000|2022-04-05 14:20:00|28.53|28.45|28.59|28.51|28.63|28.55|28.52|28.44|117
1649168700000|2022-04-05 14:25:00|28.58|28.5|28.51|28.43|28.66|28.58|28.46|28.38|252
1649169000000|2022-04-05 14:30:00|28.48|28.4|28.59|28.51|28.61|28.53|28.41|28.33|265
1649169300000|2022-04-05 14:35:00|28.61|28.53|28.72|28.64|28.74|28.66|28.49|28.41|239
1649169600000|2022-04-05 14:40:00|28.71|28.63|28.57|28.49|28.72|28.64|28.53|28.45|226
1649169900000|2022-04-05 14:45:00|28.58|28.5|28.35|28.27|28.61|28.53|28.35|28.27|216
1649170200000|2022-04-05 14:50:00|28.34|28.26|28.31|28.23|28.42|28.34|28.28|28.2|183
1649170500000|2022-04-05 14:55:00|28.32|28.24|28.42|28.34|28.47|28.39|28.32|28.24|114
1649170800000|2022-04-05 15:00:00|28.43|28.35|28.52|28.44|28.57|28.49|28.43|28.35|215
1649171100000|2022-04-05 15:05:00|28.5|28.42|28.56|28.48|28.6|28.52|28.5|28.42|270
1649171400000|2022-04-05 15:10:00|28.57|28.49|28.57|28.49|28.62|28.54|28.55|28.47|270
1649171700000|2022-04-05 15:15:00|28.56|28.48|28.66|28.58|28.69|28.61|28.55|28.47|208
1649172000000|2022-04-05 15:20:00|28.67|28.59|28.65|28.57|28.67|28.59|28.55|28.47|520
1649172300000|2022-04-05 15:25:00|28.66|28.58|28.62|28.54|28.72|28.64|28.61|28.53|730
1649172600000|2022-04-05 15:30:00|28.6|28.52|28.48|28.4|28.67|28.59|28.47|28.39|314
1649172900000|2022-04-05 15:35:00|28.5|28.42|28.59|28.51|28.62|28.54|28.47|28.39|44
1649173200000|2022-04-05 15:40:00|28.58|28.5|28.56|28.48|28.62|28.54|28.51|28.43|29
1649173500000|2022-04-05 15:45:00|28.57|28.49|28.57|28.49|28.61|28.53|28.53|28.45|26
1649173800000|2022-04-05 15:50:00|28.58|28.5|28.6|28.52|28.65|28.57|28.53|28.45|101
1649174100000|2022-04-05 15:55:00|28.59|28.51|28.64|28.56|28.65|28.57|28.58|28.5|91
1649174400000|2022-04-05 16:00:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|48
1649174700000|2022-04-05 16:05:00|28.61|28.53|28.58|28.5|28.62|28.54|28.53|28.45|18
1649175000000|2022-04-05 16:10:00|28.59|28.51|28.58|28.5|28.64|28.56|28.55|28.47|31
1649175300000|2022-04-05 16:15:00|28.59|28.51|28.71|28.63|28.71|28.63|28.59|28.51|1
1649175600000|2022-04-05 16:20:00|28.7|28.62|28.72|28.64|28.76|28.68|28.69|28.61|10
1649175900000|2022-04-05 16:25:00|28.73|28.65|28.77|28.69|28.81|28.73|28.73|28.65|10
1649176200000|2022-04-05 16:30:00|28.78|28.7|28.75|28.67|28.79|28.71|28.73|28.65|2
1649176500000|2022-04-05 16:35:00|28.76|28.68|28.68|28.6|28.79|28.71|28.66|28.58|62
1649176800000|2022-04-05 16:40:00|28.69|28.61|28.68|28.6|28.7|28.62|28.67|28.59|45
1649177100000|2022-04-05 16:45:00|28.67|28.59|28.58|28.5|28.67|28.59|28.55|28.47|32
1649177400000|2022-04-05 16:50:00|28.56|28.48|28.5|28.42|28.58|28.5|28.47|28.39|12
1649177700000|2022-04-05 16:55:00|28.49|28.41|28.36|28.28|28.49|28.41|28.36|28.28|13
1649178000000|2022-04-05 17:00:00|28.38|28.3|28.38|28.3|28.39|28.31|28.36|28.28|29
1649178300000|2022-04-05 17:05:00|28.4|28.32|28.19|28.11|28.41|28.33|28.19|28.11|74
1649178600000|2022-04-05 17:10:00|28.16|28.08|28.22|28.14|28.23|28.15|28.16|28.08|20
1649178900000|2022-04-05 17:15:00|28.21|28.13|28.15|28.07|28.27|28.19|28.15|28.07|27
1649179200000|2022-04-05 17:20:00|28.14|28.06|28.17|28.09|28.19|28.11|28.09|28.01|22
1649179500000|2022-04-05 17:25:00|28.19|28.11|28.32|28.24|28.33|28.25|28.19|28.11|3
1649179800000|2022-04-05 17:30:00|28.33|28.25|28.4|28.32|28.43|28.35|28.33|28.25|11
1649180100000|2022-04-05 17:35:00|28.42|28.34|28.46|28.38|28.46|28.38|28.37|28.29|2
1649180400000|2022-04-05 17:40:00|28.48|28.4|28.48|28.4|28.52|28.44|28.45|28.37|8
1649180700000|2022-04-05 17:45:00|28.49|28.41|28.56|28.48|28.59|28.51|28.47|28.39|6
1649181000000|2022-04-05 17:50:00|28.58|28.5|28.64|28.56|28.66|28.58|28.58|28.5|0
1649181300000|2022-04-05 17:55:00|28.62|28.54|28.6|28.52|28.64|28.56|28.6|28.52|0
1649181600000|2022-04-05 18:00:00|28.59|28.51|28.61|28.53|28.63|28.55|28.58|28.5|1
1649181900000|2022-04-05 18:05:00|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|6
1649182200000|2022-04-05 18:10:00|28.63|28.55|28.58|28.5|28.64|28.56|28.58|28.5|0
1649182500000|2022-04-05 18:15:00|28.59|28.51|28.45|28.37|28.6|28.52|28.45|28.37|9
1649182800000|2022-04-05 18:20:00|28.46|28.38|28.48|28.4|28.52|28.44|28.42|28.34|0
1649183100000|2022-04-05 18:25:00|28.47|28.39|28.53|28.45|28.55|28.47|28.44|28.36|0
1649183400000|2022-04-05 18:30:00|28.52|28.44|28.5|28.42|28.55|28.47|28.49|28.41|1
1649183700000|2022-04-05 18:35:00|28.49|28.41|28.54|28.46|28.55|28.47|28.42|28.34|1
1649184000000|2022-04-05 18:40:00|28.55|28.47|28.42|28.34|28.55|28.47|28.4|28.32|2
1649184300000|2022-04-05 18:45:00|28.41|28.33|28.42|28.34|28.51|28.43|28.4|28.32|23
1649184600000|2022-04-05 18:50:00|28.43|28.35|28.45|28.37|28.46|28.38|28.39|28.31|1
1649184900000|2022-04-05 18:55:00|28.46|28.38|28.52|28.44|28.53|28.45|28.4|28.32|3
1649185200000|2022-04-05 19:00:00|28.51|28.43|28.55|28.47|28.55|28.47|28.47|28.39|1
1649185500000|2022-04-05 19:05:00|28.56|28.48|28.62|28.54|28.67|28.59|28.55|28.47|1
1649185800000|2022-04-05 19:10:00|28.63|28.55|28.73|28.65|28.77|28.69|28.62|28.54|10
1649186100000|2022-04-05 19:15:00|28.74|28.66|28.74|28.66|28.74|28.66|28.67|28.59|39
1649186400000|2022-04-05 19:20:00|28.72|28.64|28.63|28.55|28.74|28.66|28.62|28.54|32
1649186700000|2022-04-05 19:25:00|28.65|28.57|28.69|28.61|28.72|28.64|28.65|28.57|18
1649187000000|2022-04-05 19:30:00|28.71|28.63|28.85|28.77|28.88|28.8|28.71|28.63|18
1649187300000|2022-04-05 19:35:00|28.91|28.83|28.92|28.84|28.94|28.86|28.84|28.76|21
1649187600000|2022-04-05 19:40:00|28.94|28.86|29|28.92|29|28.92|28.92|28.84|22
1649187900000|2022-04-05 19:45:00|29.01|28.93|29.19|29.11|29.21|29.13|29.01|28.93|47
1649188200000|2022-04-05 19:50:00|29.2|29.12|29.05|28.97|29.21|29.13|28.97|28.89|67
1649188500000|2022-04-05 19:55:00|29.04|28.96|29.16|28.86|29.21|29.08|29.04|28.86|35
1649204100000|2022-04-06 00:15:00|29.02|28.72|29.02|28.72|29.12|28.82|28.97|28.67|6
1649204400000|2022-04-06 00:20:00|29.01|28.71|29.01|28.71|29.15|28.85|28.98|28.68|12
1649204700000|2022-04-06 00:25:00|29|28.7|29.03|28.73|29.05|28.75|28.99|28.69|0
1649205000000|2022-04-06 00:30:00|29.02|28.72|29.06|28.76|29.06|28.76|29.02|28.72|0
1649205300000|2022-04-06 00:35:00|29.08|28.78|29.1|28.8|29.14|28.84|29.08|28.78|0
1649205600000|2022-04-06 00:40:00|29.09|28.79|29.09|28.79|29.12|28.82|29.08|28.78|0
1649205900000|2022-04-06 00:45:00|29.11|28.81|29.17|28.87|29.17|28.87|29.11|28.81|0
1649206200000|2022-04-06 00:50:00|29.16|28.86|29.17|28.87|29.17|28.87|29.12|28.82|0
1649206500000|2022-04-06 00:55:00|29.16|28.86|29.19|28.89|29.19|28.89|29.12|28.82|0
1649206800000|2022-04-06 01:00:00|29.25|28.95|29.22|28.92|29.26|28.96|29.2|28.9|0
1649207100000|2022-04-06 01:05:00|29.24|28.94|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207400000|2022-04-06 01:10:00|29.25|28.95|29.24|28.94|29.26|28.96|29.21|28.91|0
1649207700000|2022-04-06 01:15:00|29.21|28.91|29.18|28.88|29.26|28.96|29.15|28.85|0
1649208000000|2022-04-06 01:20:00|29.17|28.87|29.15|28.85|29.2|28.9|29.15|28.85|0
1649208300000|2022-04-06 01:25:00|29.16|28.86|29.2|28.9|29.2|28.9|29.15|28.85|0
1649208600000|2022-04-06 01:30:00|29.19|28.89|29.26|28.96|29.26|28.96|29.17|28.87|0
1649208900000|2022-04-06 01:35:00|29.22|28.92|29.26|28.96|29.26|28.96|29.19|28.89|0
1649209200000|2022-04-06 01:40:00|29.21|28.91|29.26|28.96|29.27|28.97|29.21|28.91|0
1649209500000|2022-04-06 01:45:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649209800000|2022-04-06 01:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.21|28.91|0
1649210100000|2022-04-06 01:55:00|29.25|28.95|29.29|28.99|29.29|28.99|29.21|28.91|0
1649210400000|2022-04-06 02:00:00|29.28|28.98|29.31|29.01|29.31|29.01|29.23|28.93|0
1649210700000|2022-04-06 02:05:00|29.3|29|29.29|28.99|29.31|29.01|29.24|28.94|0
1649211000000|2022-04-06 02:10:00|29.28|28.98|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211300000|2022-04-06 02:15:00|29.3|29|29.26|28.96|29.31|29.01|29.26|28.96|0
1649211600000|2022-04-06 02:20:00|29.27|28.97|29.31|29.01|29.31|29.01|29.24|28.94|0
1649211900000|2022-04-06 02:25:00|29.3|29|29.28|28.98|29.3|29|29.23|28.93|0
1649212200000|2022-04-06 02:30:00|29.27|28.97|29.24|28.94|29.28|28.98|29.21|28.91|0
1649212500000|2022-04-06 02:35:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649212800000|2022-04-06 02:40:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213100000|2022-04-06 02:45:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649213400000|2022-04-06 02:50:00|29.21|28.91|29.24|28.94|29.25|28.95|29.21|28.91|0
1649213700000|2022-04-06 02:55:00|29.23|28.93|29.21|28.91|29.25|28.95|29.21|28.91|0
1649214000000|2022-04-06 03:00:00|29.22|28.92|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214300000|2022-04-06 03:05:00|29.21|28.91|29.25|28.95|29.25|28.95|29.21|28.91|0
1649214600000|2022-04-06 03:10:00|29.24|28.94|29.25|28.95|29.25|28.95|29.2|28.9|0
1649214900000|2022-04-06 03:15:00|29.23|28.93|29.24|28.94|29.25|28.95|29.21|28.91|0
1649215200000|2022-04-06 03:20:00|29.25|28.95|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215500000|2022-04-06 03:25:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649215800000|2022-04-06 03:30:00|29.24|28.94|29.25|28.95|29.25|28.95|29.21|28.91|0
1649216100000|2022-04-06 03:35:00|29.24|28.94|29.24|28.94|29.25|28.95|29.21|28.91|0
1649216400000|2022-04-06 03:40:00|29.23|28.93|29.26|28.96|29.28|28.98|29.21|28.91|0
1649216700000|2022-04-06 03:45:00|29.25|28.95|29.26|28.96|29.28|28.98|29.22|28.92|0
1649217000000|2022-04-06 03:50:00|29.25|28.95|29.26|28.96|29.26|28.96|29.22|28.92|0
1649217300000|2022-04-06 03:55:00|29.25|28.95|29.23|28.93|29.27|28.97|29.22|28.92|0
1649217600000|2022-04-06 04:00:00|29.27|28.97|29.28|28.98|29.31|29.01|29.27|28.97|0
1649217900000|2022-04-06 04:05:00|29.29|28.99|29.29|28.99|29.33|29.03|29.29|28.99|0
1649218200000|2022-04-06 04:10:00|29.3|29|29.26|28.96|29.31|29.01|29.24|28.94|0
1649218500000|2022-04-06 04:15:00|29.25|28.95|29.24|28.94|29.29|28.99|29.24|28.94|0
1649218800000|2022-04-06 04:20:00|29.27|28.97|29.24|28.94|29.29|28.99|29.24|28.94|0
1649219100000|2022-04-06 04:25:00|29.27|28.97|29.25|28.95|29.29|28.99|29.24|28.94|0
1649219400000|2022-04-06 04:30:00|29.28|28.98|29.26|28.96|29.31|29.01|29.24|28.94|0
1649219700000|2022-04-06 04:35:00|29.27|28.97|29.27|28.97|29.3|29|29.27|28.97|0
1649220000000|2022-04-06 04:40:00|29.28|28.98|29.27|28.97|29.3|29|29.27|28.97|0
1649220300000|2022-04-06 04:45:00|29.28|28.98|29.23|28.93|29.3|29|29.23|28.93|0
1649220600000|2022-04-06 04:50:00|29.24|28.94|29.26|28.96|29.27|28.97|29.24|28.94|0
1649220900000|2022-04-06 04:55:00|29.27|28.97|29.25|28.95|29.3|29|29.24|28.94|0
1649221200000|2022-04-06 05:00:00|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|0
1649221500000|2022-04-06 05:05:00|29.24|28.94|29.16|28.91|29.24|28.94|29.16|28.91|1
1649221800000|2022-04-06 05:10:00|29.08|29|29.17|28.87|29.2|29|29.08|28.83|9
1649222100000|2022-04-06 05:15:00|29.16|28.86|29.14|28.84|29.18|28.88|29.14|28.84|1
1649222400000|2022-04-06 05:20:00|29.15|28.85|29.15|28.85|29.18|28.88|29.15|28.85|0
1649222700000|2022-04-06 05:25:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223000000|2022-04-06 05:30:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223300000|2022-04-06 05:35:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1649223600000|2022-04-06 05:40:00|29.18|28.88|29.17|28.87|29.19|28.89|29.15|28.85|0
1649223900000|2022-04-06 05:45:00|29.18|28.88|29.19|28.89|29.21|28.91|29.12|28.83|0
1649224200000|2022-04-06 05:50:00|29.18|28.88|29.17|28.87|29.22|28.92|29.17|28.87|0
1649224500000|2022-04-06 05:55:00|29.19|28.89|29.21|28.91|29.22|28.92|29.15|28.87|0
1649224800000|2022-04-06 06:00:00|29.2|28.9|29.16|28.91|29.25|29.01|29.06|28.9|2
1649225100000|2022-04-06 06:05:00|29.14|28.89|29.05|28.97|29.16|28.97|29.05|28.89|0
1649225400000|2022-04-06 06:10:00|29.04|28.96|29.05|28.97|29.06|28.98|29.04|28.96|0
1649225700000|2022-04-06 06:15:00|29.06|28.98|29.05|28.97|29.06|28.98|29.02|28.94|52
1649226000000|2022-04-06 06:20:00|29.04|28.96|29.08|29|29.1|29.02|29.03|28.95|8
1649226300000|2022-04-06 06:25:00|29.05|28.97|29.03|28.95|29.09|29.01|29|28.92|1
1649226600000|2022-04-06 06:30:00|29.02|28.94|29.03|28.95|29.08|29|29.02|28.94|32
1649226900000|2022-04-06 06:35:00|28.99|28.91|28.9|28.82|29|28.92|28.88|28.8|1
1649227200000|2022-04-06 06:40:00|28.89|28.81|28.83|28.75|28.9|28.82|28.82|28.74|0
1649227500000|2022-04-06 06:45:00|28.84|28.76|29.01|28.93|29.02|28.94|28.84|28.76|100
1649227800000|2022-04-06 06:50:00|29.02|28.94|29.05|28.97|29.06|28.98|28.98|28.9|16
1649228100000|2022-04-06 06:55:00|29.06|28.98|29.07|28.99|29.07|28.99|29|28.92|147
1649228400000|2022-04-06 07:00:00|29.06|28.98|29.09|29.01|29.11|29.03|28.95|28.87|112
1649228700000|2022-04-06 07:05:00|29.08|29|28.98|28.9|29.13|29.05|28.98|28.9|114
1649229000000|2022-04-06 07:10:00|28.97|28.89|28.98|28.9|29.1|29.02|28.91|28.83|101
1649229300000|2022-04-06 07:15:00|28.97|28.89|29.03|28.95|29.06|28.98|28.95|28.87|121
1649229600000|2022-04-06 07:20:00|29.04|28.96|29.16|29.08|29.16|29.08|29.03|28.95|40
1649229900000|2022-04-06 07:25:00|29.15|29.07|29.13|29.05|29.16|29.08|29.04|28.96|4
1649230200000|2022-04-06 07:30:00|29.12|29.04|29.45|29.37|29.45|29.37|29.11|29.03|165
1649230500000|2022-04-06 07:35:00|29.43|29.35|29.54|29.46|29.56|29.48|29.41|29.33|181
1649230800000|2022-04-06 07:40:00|29.56|29.48|29.67|29.59|29.7|29.62|29.48|29.4|188
1649231100000|2022-04-06 07:45:00|29.68|29.6|29.89|29.81|29.95|29.87|29.68|29.6|505
1649231400000|2022-04-06 07:50:00|29.88|29.8|29.92|29.84|29.95|29.87|29.8|29.72|214
1649231700000|2022-04-06 07:55:00|29.9|29.82|30|29.92|30.04|29.96|29.87|29.79|217
1649232000000|2022-04-06 08:00:00|30.02|29.94|29.86|29.78|30.04|29.96|29.85|29.77|212
1649232300000|2022-04-06 08:05:00|29.87|29.79|29.78|29.7|29.87|29.79|29.75|29.67|233
1649232600000|2022-04-06 08:10:00|29.79|29.71|29.95|29.87|29.95|29.87|29.79|29.71|175
1649232900000|2022-04-06 08:15:00|29.93|29.85|30.21|30.13|30.27|30.19|29.89|29.81|651
1649233200000|2022-04-06 08:20:00|30.22|30.14|30.52|30.44|30.67|30.59|30.21|30.13|1006
1649233500000|2022-04-06 08:25:00|30.5|30.42|30.4|30.32|30.6|30.52|30.39|30.31|252
1649233800000|2022-04-06 08:30:00|30.41|30.33|30.33|30.25|30.48|30.4|30.31|30.23|611
1649234100000|2022-04-06 08:35:00|30.35|30.27|30.56|30.48|30.61|30.53|30.31|30.23|243
1649234400000|2022-04-06 08:40:00|30.55|30.47|30.73|30.65|30.73|30.65|30.51|30.43|334
1649234700000|2022-04-06 08:45:00|30.74|30.66|30.43|30.35|30.78|30.7|30.4|30.32|277
1649235000000|2022-04-06 08:50:00|30.41|30.33|30.34|30.26|30.44|30.36|30.3|30.22|117
1649235300000|2022-04-06 08:55:00|30.35|30.27|30.35|30.27|30.43|30.35|30.33|30.25|128
1649235600000|2022-04-06 09:00:00|30.34|30.26|30.31|30.23|30.35|30.27|30.24|30.16|109
1649235900000|2022-04-06 09:05:00|30.33|30.25|30.5|30.42|30.53|30.45|30.31|30.23|76
1649236200000|2022-04-06 09:10:00|30.53|30.45|30.63|30.55|30.68|30.6|30.48|30.4|269
1649236500000|2022-04-06 09:15:00|30.65|30.57|30.66|30.58|30.73|30.65|30.57|30.49|88
1649236800000|2022-04-06 09:20:00|30.67|30.59|30.74|30.66|30.76|30.68|30.66|30.58|8
1649237100000|2022-04-06 09:25:00|30.72|30.64|30.78|30.7|30.78|30.7|30.69|30.61|243
1649237400000|2022-04-06 09:30:00|30.77|30.69|30.77|30.69|30.79|30.71|30.72|30.64|74
1649237700000|2022-04-06 09:35:00|30.78|30.7|30.74|30.66|30.84|30.76|30.69|30.61|126
1649238000000|2022-04-06 09:40:00|30.71|30.63|30.76|30.68|30.81|30.73|30.69|30.61|70
1649238300000|2022-04-06 09:45:00|30.8|30.72|30.8|30.72|30.81|30.73|30.74|30.66|32
1649238600000|2022-04-06 09:50:00|30.81|30.73|30.78|30.7|30.87|30.79|30.72|30.64|106
1649238900000|2022-04-06 09:55:00|30.77|30.69|30.65|30.57|30.78|30.7|30.6|30.52|134
1649239200000|2022-04-06 10:00:00|30.64|30.56|30.57|30.49|30.65|30.57|30.53|30.45|112
1649239500000|2022-04-06 10:05:00|30.55|30.47|30.63|30.55|30.66|30.58|30.54|30.46|50
1649239800000|2022-04-06 10:10:00|30.65|30.57|30.87|30.79|30.94|30.86|30.63|30.55|305
1649240100000|2022-04-06 10:15:00|30.86|30.78|30.89|30.81|30.97|30.89|30.82|30.74|196
1649240400000|2022-04-06 10:20:00|30.87|30.79|30.87|30.79|30.99|30.91|30.87|30.79|131
1649240700000|2022-04-06 10:25:00|30.86|30.78|30.79|30.71|30.87|30.79|30.75|30.67|165
1649241000000|2022-04-06 10:30:00|30.8|30.72|30.84|30.76|30.91|30.83|30.79|30.71|41
1649241300000|2022-04-06 10:35:00|30.85|30.77|30.9|30.82|30.93|30.85|30.83|30.75|25
1649241600000|2022-04-06 10:40:00|30.88|30.8|30.78|30.7|30.9|30.82|30.77|30.69|54
1649241900000|2022-04-06 10:45:00|30.79|30.71|30.9|30.82|30.92|30.84|30.78|30.7|128
1649242200000|2022-04-06 10:50:00|30.92|30.84|30.87|30.79|30.97|30.89|30.86|30.78|50
1649242500000|2022-04-06 10:55:00|30.88|30.8|30.92|30.84|30.97|30.89|30.88|30.8|16
1649242800000|2022-04-06 11:00:00|30.93|30.85|30.97|30.89|30.98|30.9|30.92|30.84|52
1649243100000|2022-04-06 11:05:00|30.95|30.87|31|30.92|31.02|30.94|30.95|30.87|499
1649243400000|2022-04-06 11:10:00|31.02|30.94|31.12|31.04|31.12|31.04|31.01|30.93|219
1649243700000|2022-04-06 11:15:00|31.07|30.99|31.02|30.94|31.12|31.04|31|30.92|106
1649244000000|2022-04-06 11:20:00|31.03|30.95|31.13|31.05|31.15|31.07|31.02|30.94|159
1649244300000|2022-04-06 11:25:00|31.15|31.07|31.16|31.08|31.17|31.09|31.1|31.02|69
1649244600000|2022-04-06 11:30:00|31.15|31.07|31.12|31.04|31.22|31.14|31.1|31.02|129
1649244900000|2022-04-06 11:35:00|31.1|31.02|31.11|31.03|31.13|31.05|31.06|30.98|25
1649245200000|2022-04-06 11:40:00|31.1|31.02|31.22|31.14|31.27|31.19|31.1|31.02|121
1649245500000|2022-04-06 11:45:00|31.2|31.12|31.16|31.08|31.21|31.13|31.11|31.03|64
1649245800000|2022-04-06 11:50:00|31.18|31.1|31.23|31.15|31.23|31.15|31.16|31.08|65
1649246100000|2022-04-06 11:55:00|31.22|31.14|31.23|31.15|31.28|31.2|31.18|31.1|44
1649246400000|2022-04-06 12:00:00|31.25|31.17|31.3|31.22|31.31|31.23|31.21|31.13|319
1649246700000|2022-04-06 12:05:00|31.29|31.21|31.25|31.17|31.36|31.28|31.24|31.16|48
1649247000000|2022-04-06 12:10:00|31.26|31.18|31.15|31.07|31.32|31.24|31.14|31.06|35
1649247300000|2022-04-06 12:15:00|31.18|31.1|31.11|31.03|31.2|31.12|31.08|31|135
1649247600000|2022-04-06 12:20:00|31.12|31.04|31.03|30.95|31.12|31.04|31.01|30.93|63
1649247900000|2022-04-06 12:25:00|31.04|30.96|31|30.92|31.06|30.98|30.96|30.88|128
1649248200000|2022-04-06 12:30:00|31.01|30.93|31.08|31|31.13|31.05|31.01|30.93|89
1649248500000|2022-04-06 12:35:00|31.1|31.02|31.1|31.02|31.15|31.07|31.05|30.97|96
1649248800000|2022-04-06 12:40:00|31.15|31.07|31.24|31.16|31.25|31.17|31.13|31.05|185
1649249100000|2022-04-06 12:45:00|31.19|31.11|31.28|31.2|31.29|31.21|31.18|31.1|163
1649249400000|2022-04-06 12:50:00|31.29|31.21|31.26|31.18|31.31|31.23|31.11|31.03|235
1649249700000|2022-04-06 12:55:00|31.23|31.15|31.19|31.11|31.25|31.17|31.14|31.06|72
1649250000000|2022-04-06 13:00:00|31.2|31.12|31.11|31.03|31.23|31.15|31.09|31.01|105
1649250300000|2022-04-06 13:05:00|31.09|31.01|31.11|31.03|31.14|31.06|31.02|30.94|163
1649250600000|2022-04-06 13:10:00|31.09|31.01|31.12|31.04|31.18|31.1|31.07|30.99|128
1649250900000|2022-04-06 13:15:00|31.11|31.03|31.02|30.94|31.11|31.03|31.01|30.93|107
1649251200000|2022-04-06 13:20:00|31.07|30.99|31.09|31.01|31.11|31.03|31.06|30.98|166
1649251500000|2022-04-06 13:25:00|31.11|31.03|31.18|31.1|31.18|31.1|31.07|30.99|166
1649251800000|2022-04-06 13:30:00|31.19|31.11|31.19|31.11|31.42|31.34|31.07|30.99|496
1649252100000|2022-04-06 13:35:00|31.16|31.08|31.3|31.22|31.43|31.35|31.16|31.08|442
1649252400000|2022-04-06 13:40:00|31.31|31.23|31.6|31.52|31.6|31.52|31.31|31.23|64
1649252700000|2022-04-06 13:45:00|31.58|31.5|31.58|31.5|31.63|31.55|31.48|31.4|264
1649253000000|2022-04-06 13:50:00|31.59|31.51|31.58|31.5|31.65|31.57|31.5|31.42|524
1649253300000|2022-04-06 13:55:00|31.59|31.51|31.56|31.48|31.64|31.56|31.51|31.43|950
1649253600000|2022-04-06 14:00:00|31.58|31.5|31.7|31.62|31.73|31.65|31.48|31.4|544
1649253900000|2022-04-06 14:05:00|31.73|31.65|31.79|31.71|31.8|31.72|31.66|31.58|328
1649254200000|2022-04-06 14:10:00|31.8|31.72|31.69|31.61|31.86|31.78|31.67|31.59|417
1649254500000|2022-04-06 14:15:00|31.71|31.63|31.39|31.31|31.73|31.65|31.34|31.26|140
1649254800000|2022-04-06 14:20:00|31.38|31.3|31.34|31.26|31.46|31.38|31.24|31.16|166
1649255100000|2022-04-06 14:25:00|31.39|31.31|31.46|31.38|31.46|31.38|31.35|31.27|249
1649255400000|2022-04-06 14:30:00|31.44|31.36|31.41|31.33|31.48|31.4|31.3|31.22|91
1649255700000|2022-04-06 14:35:00|31.4|31.32|31.24|31.16|31.41|31.33|31.23|31.15|415
1649256000000|2022-04-06 14:40:00|31.26|31.18|31.08|31|31.28|31.2|31.06|30.98|499
1649256300000|2022-04-06 14:45:00|31.09|31.01|30.96|30.88|31.12|31.04|30.94|30.86|563
1649256600000|2022-04-06 14:50:00|30.99|30.91|31.1|31.02|31.11|31.03|30.95|30.87|67
1649256900000|2022-04-06 14:55:00|31.11|31.03|31.09|31.01|31.15|31.07|31.05|30.97|61
1649257200000|2022-04-06 15:00:00|31.11|31.03|31.01|30.93|31.16|31.08|31|30.92|535
1649257500000|2022-04-06 15:05:00|31.02|30.94|31.09|31.01|31.11|31.03|31.02|30.94|284
1649257800000|2022-04-06 15:10:00|31.08|31|31.05|30.97|31.09|31.01|31.04|30.96|24
1649258100000|2022-04-06 15:15:00|31.04|30.96|31.09|31.01|31.1|31.02|30.99|30.91|81
1649258400000|2022-04-06 15:20:00|31.07|30.99|30.89|30.81|31.07|30.99|30.85|30.77|210
1649258700000|2022-04-06 15:25:00|30.9|30.82|30.85|30.77|30.94|30.86|30.82|30.74|358
1649259000000|2022-04-06 15:30:00|30.86|30.78|30.88|30.8|30.97|30.89|30.83|30.75|319
1649259300000|2022-04-06 15:35:00|30.89|30.81|30.94|30.86|31|30.92|30.83|30.75|70
1649259600000|2022-04-06 15:40:00|30.93|30.85|30.8|30.72|30.93|30.85|30.74|30.66|118
1649259900000|2022-04-06 15:45:00|30.82|30.74|30.62|30.54|30.85|30.77|30.58|30.5|59
1649260200000|2022-04-06 15:50:00|30.6|30.52|30.58|30.5|30.68|30.6|30.5|30.42|10
1649260500000|2022-04-06 15:55:00|30.57|30.49|30.56|30.48|30.6|30.52|30.49|30.41|61
1649260800000|2022-04-06 16:00:00|30.57|30.49|30.6|30.52|30.62|30.54|30.5|30.42|85
1649261100000|2022-04-06 16:05:00|30.59|30.51|30.53|30.45|30.59|30.51|30.47|30.39|16
1649261400000|2022-04-06 16:10:00|30.52|30.44|30.68|30.6|30.68|30.6|30.51|30.43|23
1649261700000|2022-04-06 16:15:00|30.67|30.59|30.74|30.66|30.76|30.68|30.67|30.59|186
1649262000000|2022-04-06 16:20:00|30.75|30.67|30.76|30.68|30.82|30.74|30.74|30.66|45
1649262300000|2022-04-06 16:25:00|30.74|30.66|30.74|30.66|30.76|30.68|30.67|30.59|30
1649262600000|2022-04-06 16:30:00|30.75|30.67|30.68|30.6|30.8|30.72|30.66|30.58|4
1649262900000|2022-04-06 16:35:00|30.7|30.62|30.79|30.71|30.79|30.71|30.68|30.6|23
1649263200000|2022-04-06 16:40:00|30.78|30.7|30.76|30.68|30.79|30.71|30.72|30.64|53
1649263500000|2022-04-06 16:45:00|30.78|30.7|30.79|30.71|30.91|30.83|30.73|30.65|84
1649263800000|2022-04-06 16:50:00|30.8|30.72|30.81|30.73|31|30.92|30.8|30.72|16
1649264100000|2022-04-06 16:55:00|30.8|30.72|30.75|30.67|30.82|30.74|30.73|30.65|11
1649264400000|2022-04-06 17:00:00|30.73|30.65|30.76|30.68|30.78|30.7|30.72|30.64|6
1649264700000|2022-04-06 17:05:00|30.78|30.7|30.8|30.72|30.82|30.74|30.76|30.68|39
1649265000000|2022-04-06 17:10:00|30.76|30.68|30.75|30.67|30.8|30.72|30.75|30.67|7
1649265300000|2022-04-06 17:15:00|30.76|30.68|30.75|30.67|30.79|30.71|30.7|30.62|17
1649265600000|2022-04-06 17:20:00|30.76|30.68|30.61|30.53|30.76|30.68|30.61|30.53|53
1649265900000|2022-04-06 17:25:00|30.6|30.52|30.66|30.58|30.68|30.6|30.59|30.51|24
1649266200000|2022-04-06 17:30:00|30.71|30.63|30.54|30.46|30.71|30.63|30.53|30.45|38
1649266500000|2022-04-06 17:35:00|30.53|30.45|30.5|30.42|30.61|30.53|30.5|30.42|32
1649266800000|2022-04-06 17:40:00|30.49|30.41|30.29|30.21|30.49|30.41|30.23|30.15|103
1649267100000|2022-04-06 17:45:00|30.32|30.24|30.17|30.09|30.44|30.36|30.16|30.08|90
1649267400000|2022-04-06 17:50:00|30.18|30.1|30.3|30.22|30.34|30.26|30.18|30.1|15
1649267700000|2022-04-06 17:55:00|30.31|30.23|30.4|30.32|30.44|30.36|30.3|30.22|15
1649268000000|2022-04-06 18:00:00|30.39|30.31|29.85|29.77|30.56|30.39|29.62|29.54|66
1649268300000|2022-04-06 18:05:00|29.87|29.79|30.29|30.21|30.41|30.26|29.87|29.71|14
1649268600000|2022-04-06 18:10:00|30.32|30.24|30.5|30.42|30.61|30.46|30.29|30.2|70
1649268900000|2022-04-06 18:15:00|30.54|30.46|30.8|30.72|30.98|30.82|30.54|30.43|30
1649269200000|2022-04-06 18:20:00|30.82|30.74|30.72|30.64|30.86|30.76|30.65|30.57|25
1649269500000|2022-04-06 18:25:00|30.71|30.63|30.68|30.6|30.79|30.67|30.53|30.43|12
1649269800000|2022-04-06 18:30:00|30.69|30.61|30.08|30|30.72|30.64|30.02|29.93|44
1649270100000|2022-04-06 18:35:00|30.07|29.99|30.33|30.08|30.38|30.25|29.97|29.84|6
1649270400000|2022-04-06 18:40:00|30.27|30.19|30.1|30.02|30.41|30.25|30.07|29.91|1
1649270700000|2022-04-06 18:45:00|30.08|30|30.13|30.05|30.21|30.07|29.97|29.81|7
1649271000000|2022-04-06 18:50:00|30.12|30.04|29.78|29.7|30.18|30.04|29.77|29.66|3
1649271300000|2022-04-06 18:55:00|29.8|29.72|29.83|29.58|29.83|29.74|29.65|29.54|26
1649271600000|2022-04-06 19:00:00|29.81|29.56|29.62|29.54|29.81|29.6|29.57|29.49|2
1649271900000|2022-04-06 19:05:00|29.65|29.57|29.85|29.77|30.03|29.9|29.65|29.57|10
1649272200000|2022-04-06 19:10:00|29.83|29.75|29.72|29.64|29.89|29.76|29.65|29.56|70
1649272500000|2022-04-06 19:15:00|29.71|29.63|29.87|29.79|29.95|29.79|29.61|29.52|23
1649272800000|2022-04-06 19:20:00|29.9|29.82|30|29.92|30.13|29.94|29.87|29.78|15
1649273100000|2022-04-06 19:25:00|30.08|29.83|30.1|30.02|30.18|30.06|29.97|29.83|3
1649273400000|2022-04-06 19:30:00|30.12|30.04|30.14|30.06|30.24|30.09|29.95|29.86|15
1649273700000|2022-04-06 19:35:00|30.12|30.04|29.83|29.75|30.17|30.09|29.81|29.72|2
1649274000000|2022-04-06 19:40:00|29.81|29.73|29.82|29.74|30.1|29.93|29.78|29.7|10
1649274300000|2022-04-06 19:45:00|29.84|29.76|29.56|29.48|29.89|29.79|29.51|29.43|8
1649274600000|2022-04-06 19:50:00|29.51|29.43|29.81|29.73|29.91|29.73|29.49|29.36|14
1649274900000|2022-04-06 19:55:00|29.79|29.71|29.96|29.66|29.96|29.77|29.61|29.5|15
1649290500000|2022-04-07 00:15:00|30.1|29.8|30.09|29.79|30.1|29.8|30|29.7|4
1649290800000|2022-04-07 00:20:00|30.1|29.8|30.11|29.81|30.27|29.97|30.09|29.79|0
1649291400000|2022-04-07 00:30:00|30.14|29.84|30.11|29.81|30.14|29.84|30.11|29.81|0
1649292000000|2022-04-07 00:40:00|30.13|29.83|30.24|29.94|30.24|29.94|30.13|29.83|0
1649292600000|2022-04-07 00:50:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649292900000|2022-04-07 00:55:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293200000|2022-04-07 01:00:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293500000|2022-04-07 01:05:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649293800000|2022-04-07 01:10:00|30.22|29.92|30.24|29.94|30.29|29.99|30.22|29.92|0
1649294700000|2022-04-07 01:25:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295000000|2022-04-07 01:30:00|30.26|29.96|30.24|29.94|30.26|29.96|30.24|29.94|0
1649295300000|2022-04-07 01:35:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649295600000|2022-04-07 01:40:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1649295900000|2022-04-07 01:45:00|30.2|29.9|30.22|29.92|30.25|29.95|30.2|29.9|0
1649296200000|2022-04-07 01:50:00|30.24|29.94|30.24|29.94|30.25|29.95|30.22|29.92|0
1649296500000|2022-04-07 01:55:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649296800000|2022-04-07 02:00:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1649297100000|2022-04-07 02:05:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298000000|2022-04-07 02:20:00|30.25|29.95|30.24|29.94|30.25|29.95|30.24|29.94|0
1649298600000|2022-04-07 02:30:00|30.22|29.92|30.05|29.8|30.25|29.95|30.05|29.8|0
1649298900000|2022-04-07 02:35:00|30.06|29.81|30.2|29.95|30.2|29.95|29.98|29.81|11
1649299200000|2022-04-07 02:40:00|30.18|29.93|30.2|29.95|30.2|29.95|30.18|29.93|0
1649299500000|2022-04-07 02:45:00|30.29|30.04|30.29|30.04|30.3|30.05|30.29|30.04|0
1649299800000|2022-04-07 02:50:00|30.3|30.05|30.29|30.04|30.3|30.05|30.29|30.04|0
1649300100000|2022-04-07 02:55:00|30.3|30.05|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300400000|2022-04-07 03:00:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649300700000|2022-04-07 03:05:00|30.28|30.03|30.29|30.04|30.31|30.06|30.28|30.03|0
1649301300000|2022-04-07 03:15:00|30.22|30.14|30.29|30.04|30.29|30.14|30.22|30.04|0
1649301600000|2022-04-07 03:20:00|30.31|30.06|30.29|30.04|30.31|30.06|30.29|30.04|0
1649301900000|2022-04-07 03:25:00|30.22|30.14|30.28|29.98|30.29|30.15|30.22|29.98|1
1649302200000|2022-04-07 03:30:00|30.27|29.97|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302500000|2022-04-07 03:35:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649302800000|2022-04-07 03:40:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303100000|2022-04-07 03:45:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649303400000|2022-04-07 03:50:00|30.28|29.98|30.26|29.96|30.28|29.98|30.26|29.96|0
1649304000000|2022-04-07 04:00:00|30.28|29.98|30.25|29.95|30.28|29.98|30.25|29.95|0
1649304900000|2022-04-07 04:15:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305500000|2022-04-07 04:25:00|30.27|29.97|30.25|29.95|30.27|29.97|30.25|29.95|0
1649305800000|2022-04-07 04:30:00|30.26|29.96|30.26|29.96|30.27|29.97|30.26|29.96|0
1649306100000|2022-04-07 04:35:00|30.42|30.12|30.11|29.81|30.42|30.12|30.09|29.79|0
1649306400000|2022-04-07 04:40:00|30.09|29.79|30.13|29.88|30.13|29.88|30.09|29.79|0
1649306700000|2022-04-07 04:45:00|30.11|29.86|30.11|29.86|30.13|29.88|30.11|29.86|0
1649307300000|2022-04-07 04:55:00|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1649307600000|2022-04-07 05:00:00|30.15|29.9|30.06|29.98|30.15|29.98|30.06|29.89|0
1649307900000|2022-04-07 05:05:00|30.15|29.9|30.08|30|30.17|30|30.06|29.9|0
1649308200000|2022-04-07 05:10:00|30.15|29.9|30.08|30|30.17|30|30.08|29.9|1
1649308500000|2022-04-07 05:15:00|30.17|29.92|30.11|30.03|30.17|30.03|30.08|29.92|0
1649308800000|2022-04-07 05:20:00|30.15|29.9|30.11|30.03|30.17|30.03|30.06|29.9|2
1649309100000|2022-04-07 05:25:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1649309400000|2022-04-07 05:30:00|30.09|30.01|30.09|30.01|30.11|30.03|30.06|29.98|1
1649309700000|2022-04-07 05:35:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|4
1649310000000|2022-04-07 05:40:00|30.06|29.98|30.09|30.01|30.17|30.01|30.06|29.9|1
1649310300000|2022-04-07 05:45:00|30.13|30.05|30.15|29.85|30.18|30.05|30.09|29.85|2
1649310600000|2022-04-07 05:50:00|30.09|29.79|30.14|30.06|30.2|30.06|30.07|29.79|3
1649310900000|2022-04-07 05:55:00|30.09|30.01|30.14|30.06|30.17|30.06|30.09|29.86|3
1649311200000|2022-04-07 06:00:00|30.17|30.09|30.14|30.06|30.21|30.09|30.07|29.88|55
1649311500000|2022-04-07 06:05:00|30.13|30.05|30.13|30.05|30.17|30.09|30.08|29.9|17
1649311800000|2022-04-07 06:10:00|30.11|30.03|30.14|30.06|30.17|30.09|30.06|29.87|49
1649312100000|2022-04-07 06:15:00|30.13|30.05|30.03|29.95|30.14|30.06|29.98|29.82|35
1649312400000|2022-04-07 06:20:00|30.06|29.98|29.98|29.9|30.13|30.05|29.89|29.81|140
1649312700000|2022-04-07 06:25:00|30|29.92|29.93|29.85|30.01|29.93|29.91|29.83|123
1649313000000|2022-04-07 06:30:00|29.95|29.87|30.11|30.03|30.15|30.07|29.89|29.81|92
1649313300000|2022-04-07 06:35:00|30.12|30.04|30.06|29.98|30.12|30.04|30.02|29.94|16
1649313600000|2022-04-07 06:40:00|30.05|29.97|30.05|29.97|30.12|30.04|30.02|29.94|73
1649313900000|2022-04-07 06:45:00|30.07|29.99|30.12|30.04|30.12|30.04|30.02|29.94|37
1649314200000|2022-04-07 06:50:00|30.11|30.03|30.07|29.99|30.13|30.05|30.06|29.98|26
1649314500000|2022-04-07 06:55:00|30.08|30|29.98|29.9|30.13|30.05|29.95|29.87|55
1649314800000|2022-04-07 07:00:00|30.02|29.94|30.1|30.02|30.25|30.17|29.98|29.9|173
1649315100000|2022-04-07 07:05:00|30.11|30.03|30.11|30.03|30.15|30.07|30.02|29.94|49
1649315400000|2022-04-07 07:10:00|30.1|30.02|30.03|29.95|30.15|30.07|29.97|29.89|46
1649315700000|2022-04-07 07:15:00|30.04|29.96|30.08|30|30.1|30.02|30.03|29.95|45
1649316000000|2022-04-07 07:20:00|30.09|30.01|29.98|29.9|30.11|30.03|29.97|29.89|56
1649316300000|2022-04-07 07:25:00|30|29.92|30.05|29.97|30.05|29.97|29.97|29.89|51
1649316600000|2022-04-07 07:30:00|30.09|30.01|30.21|30.13|30.35|30.27|30.09|30.01|264
1649316900000|2022-04-07 07:35:00|30.2|30.12|30.18|30.1|30.25|30.17|30.15|30.07|29
1649317200000|2022-04-07 07:40:00|30.17|30.09|30.31|30.23|30.34|30.26|30.17|30.09|54
1649317500000|2022-04-07 07:45:00|30.3|30.22|30.13|30.05|30.33|30.25|30.11|30.03|126
1649317800000|2022-04-07 07:50:00|30.14|30.06|30.15|30.07|30.16|30.08|30.1|30.02|52
1649318100000|2022-04-07 07:55:00|30.16|30.08|30.32|30.24|30.39|30.31|30.16|30.08|116
1649318400000|2022-04-07 08:00:00|30.31|30.23|30.38|30.3|30.46|30.38|30.31|30.23|57
1649318700000|2022-04-07 08:05:00|30.39|30.31|30.21|30.13|30.43|30.35|30.21|30.13|55
1649319000000|2022-04-07 08:10:00|30.23|30.15|30.39|30.31|30.44|30.36|30.21|30.13|69
1649319300000|2022-04-07 08:15:00|30.41|30.33|30.39|30.31|30.41|30.33|30.33|30.25|126
1649319600000|2022-04-07 08:20:00|30.38|30.3|30.28|30.2|30.38|30.3|30.21|30.13|31
1649319900000|2022-04-07 08:25:00|30.29|30.21|30.23|30.15|30.29|30.21|30.19|30.11|88
1649320200000|2022-04-07 08:30:00|30.21|30.13|30.19|30.11|30.26|30.18|30.15|30.07|42
1649320500000|2022-04-07 08:35:00|30.18|30.1|30.26|30.18|30.27|30.19|30.14|30.06|37
1649320800000|2022-04-07 08:40:00|30.24|30.16|30.13|30.05|30.24|30.16|30.12|30.04|6
1649321100000|2022-04-07 08:45:00|30.12|30.04|30.11|30.03|30.18|30.1|30.11|30.03|45
1649321400000|2022-04-07 08:50:00|30.1|30.02|30|29.92|30.11|30.03|30|29.92|94
1649321700000|2022-04-07 08:55:00|30.01|29.93|29.93|29.85|30.05|29.97|29.93|29.85|156
1649322000000|2022-04-07 09:00:00|29.95|29.87|30|29.92|30|29.92|29.88|29.8|152
1649322300000|2022-04-07 09:05:00|29.99|29.91|30.03|29.95|30.05|29.97|29.99|29.91|37
1649322600000|2022-04-07 09:10:00|30.04|29.96|30.03|29.95|30.04|29.96|29.99|29.91|21
1649322900000|2022-04-07 09:15:00|30.04|29.96|29.98|29.9|30.08|30|29.93|29.85|17
1649323200000|2022-04-07 09:20:00|30|29.92|29.92|29.84|30|29.92|29.86|29.78|98
1649323500000|2022-04-07 09:25:00|29.93|29.85|29.88|29.8|30.03|29.95|29.88|29.8|17
1649323800000|2022-04-07 09:30:00|29.9|29.82|29.93|29.85|29.93|29.85|29.88|29.8|29
1649324100000|2022-04-07 09:35:00|29.91|29.83|29.88|29.8|29.93|29.85|29.88|29.8|22
1649324400000|2022-04-07 09:40:00|29.86|29.78|29.88|29.8|29.91|29.83|29.8|29.72|164
1649324700000|2022-04-07 09:45:00|29.9|29.82|29.91|29.83|29.95|29.87|29.9|29.82|41
1649325000000|2022-04-07 09:50:00|29.93|29.85|29.81|29.73|29.95|29.87|29.8|29.72|71
1649325300000|2022-04-07 09:55:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|119
1649325600000|2022-04-07 10:00:00|29.71|29.63|29.71|29.63|29.73|29.65|29.68|29.6|119
1649325900000|2022-04-07 10:05:00|29.73|29.65|29.76|29.68|29.79|29.71|29.71|29.63|84
1649326200000|2022-04-07 10:10:00|29.77|29.69|29.73|29.65|29.79|29.71|29.73|29.65|70
1649326500000|2022-04-07 10:15:00|29.69|29.61|29.69|29.61|29.73|29.65|29.66|29.58|20
1649326800000|2022-04-07 10:20:00|29.68|29.6|29.58|29.5|29.68|29.6|29.57|29.49|104
1649327100000|2022-04-07 10:25:00|29.61|29.53|29.63|29.55|29.65|29.57|29.58|29.5|63
1649327400000|2022-04-07 10:30:00|29.61|29.53|29.64|29.56|29.66|29.58|29.61|29.53|50
1649327700000|2022-04-07 10:35:00|29.63|29.55|29.56|29.48|29.64|29.56|29.56|29.48|11
1649328000000|2022-04-07 10:40:00|29.61|29.53|29.62|29.54|29.64|29.56|29.59|29.51|93
1649328300000|2022-04-07 10:45:00|29.61|29.53|29.55|29.47|29.66|29.58|29.55|29.47|59
1649328600000|2022-04-07 10:50:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|14
1649328900000|2022-04-07 10:55:00|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|87
1649329200000|2022-04-07 11:00:00|29.53|29.45|29.66|29.58|29.66|29.58|29.53|29.45|78
1649329500000|2022-04-07 11:05:00|29.65|29.57|29.62|29.54|29.83|29.75|29.23|29.15|601
1649329800000|2022-04-07 11:10:00|29.59|29.51|29.46|29.38|29.64|29.56|29.39|29.31|78
1649330100000|2022-04-07 11:15:00|29.44|29.36|29.56|29.48|29.58|29.5|29.44|29.36|16
1649330400000|2022-04-07 11:20:00|29.55|29.47|29.63|29.55|29.63|29.55|29.51|29.43|80
1649330700000|2022-04-07 11:25:00|29.62|29.54|29.68|29.6|29.71|29.63|29.62|29.54|34
1649331000000|2022-04-07 11:30:00|29.65|29.57|29.7|29.62|29.75|29.67|29.59|29.51|23
1649331300000|2022-04-07 11:35:00|29.69|29.61|29.73|29.65|29.75|29.67|29.64|29.56|14
1649331600000|2022-04-07 11:40:00|29.74|29.66|29.69|29.61|29.78|29.7|29.64|29.56|240
1649331900000|2022-04-07 11:45:00|29.7|29.62|29.75|29.67|29.78|29.7|29.69|29.61|6
1649332200000|2022-04-07 11:50:00|29.74|29.66|29.74|29.66|29.79|29.71|29.73|29.65|8
1649332500000|2022-04-07 11:55:00|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|7
1649332800000|2022-04-07 12:00:00|29.73|29.65|29.88|29.8|29.88|29.8|29.7|29.62|40
1649333100000|2022-04-07 12:05:00|29.86|29.78|29.86|29.78|29.91|29.83|29.83|29.75|61
1649333400000|2022-04-07 12:10:00|29.88|29.8|29.96|29.88|29.96|29.88|29.86|29.78|31
1649333700000|2022-04-07 12:15:00|29.94|29.86|29.87|29.79|30.04|29.96|29.86|29.78|35
1649334000000|2022-04-07 12:20:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|124
1649334300000|2022-04-07 12:25:00|29.92|29.84|29.99|29.91|29.99|29.91|29.91|29.83|103
1649334600000|2022-04-07 12:30:00|30|29.92|29.86|29.78|30.05|29.97|29.86|29.78|31
1649334900000|2022-04-07 12:35:00|29.84|29.76|29.86|29.78|29.89|29.81|29.84|29.76|8
1649335200000|2022-04-07 12:40:00|29.84|29.76|29.87|29.79|29.87|29.79|29.82|29.74|69
1649335500000|2022-04-07 12:45:00|29.86|29.78|29.91|29.83|29.93|29.85|29.82|29.74|113
1649335800000|2022-04-07 12:50:00|29.92|29.84|30.17|30.09|30.23|30.15|29.91|29.83|115
1649336100000|2022-04-07 12:55:00|30.18|30.1|30.12|30.04|30.23|30.15|30.11|30.03|170
1649336400000|2022-04-07 13:00:00|30.11|30.03|30.3|30.22|30.3|30.22|30.09|30.01|111
1649336700000|2022-04-07 13:05:00|30.32|30.24|30.33|30.25|30.33|30.25|30.27|30.19|80
1649337000000|2022-04-07 13:10:00|30.32|30.24|30.38|30.3|30.4|30.32|30.32|30.24|86
1649337300000|2022-04-07 13:15:00|30.37|30.29|30.3|30.22|30.46|30.38|30.3|30.22|208
1649337600000|2022-04-07 13:20:00|30.31|30.23|30.35|30.27|30.37|30.29|30.3|30.22|199
1649337900000|2022-04-07 13:25:00|30.33|30.25|30.33|30.25|30.38|30.3|30.32|30.24|147
1649338200000|2022-04-07 13:30:00|30.34|30.26|30.19|30.11|30.43|30.35|30.19|30.11|175
1649338500000|2022-04-07 13:35:00|30.2|30.12|30.04|29.96|30.25|30.17|30.02|29.94|186
1649338800000|2022-04-07 13:40:00|30.03|29.95|30.2|30.12|30.2|30.12|29.91|29.83|149
1649339100000|2022-04-07 13:45:00|30.19|30.11|30.3|30.22|30.33|30.25|30.1|30.02|131
1649339400000|2022-04-07 13:50:00|30.32|30.24|30.1|30.02|30.32|30.24|30.05|29.97|121
1649339700000|2022-04-07 13:55:00|30.11|30.03|30.08|30|30.12|30.04|30.06|29.98|56
1649340000000|2022-04-07 14:00:00|30.09|30.01|30.36|30.28|30.37|30.29|30.05|29.97|385
1649340300000|2022-04-07 14:05:00|30.37|30.29|30.53|30.45|30.59|30.51|30.3|30.22|182
1649340600000|2022-04-07 14:10:00|30.55|30.47|30.36|30.28|30.6|30.52|30.36|30.28|257
1649340900000|2022-04-07 14:15:00|30.38|30.3|30.46|30.38|30.48|30.4|30.35|30.27|130
1649341200000|2022-04-07 14:20:00|30.49|30.41|30.59|30.51|30.59|30.51|30.49|30.41|67
1649341500000|2022-04-07 14:25:00|30.57|30.49|30.62|30.54|30.64|30.56|30.53|30.45|447
1649341800000|2022-04-07 14:30:00|30.63|30.55|30.32|30.24|30.63|30.55|30.28|30.2|1002
1649342100000|2022-04-07 14:35:00|30.33|30.25|30.5|30.42|30.53|30.45|30.28|30.2|98
1649342400000|2022-04-07 14:40:00|30.51|30.43|30.73|30.65|30.77|30.69|30.5|30.42|137
1649342700000|2022-04-07 14:45:00|30.74|30.66|30.83|30.75|30.84|30.76|30.68|30.6|101
1649343000000|2022-04-07 14:50:00|30.81|30.73|30.73|30.65|30.81|30.73|30.66|30.58|274
1649343300000|2022-04-07 14:55:00|30.74|30.66|30.66|30.58|30.76|30.68|30.66|30.58|293
1649343600000|2022-04-07 15:00:00|30.64|30.56|30.53|30.45|30.64|30.56|30.44|30.36|294
1649343900000|2022-04-07 15:05:00|30.54|30.46|30.64|30.56|30.65|30.57|30.54|30.46|53
1649344200000|2022-04-07 15:10:00|30.67|30.59|30.76|30.68|30.78|30.7|30.66|30.58|117
1649344500000|2022-04-07 15:15:00|30.77|30.69|30.76|30.68|30.82|30.74|30.74|30.66|93
1649344800000|2022-04-07 15:20:00|30.78|30.7|30.69|30.61|30.79|30.71|30.67|30.59|206
1649345100000|2022-04-07 15:25:00|30.7|30.62|30.9|30.82|30.99|30.91|30.69|30.61|431
1649345400000|2022-04-07 15:30:00|30.91|30.83|30.99|30.91|31.04|30.96|30.85|30.77|184
1649345700000|2022-04-07 15:35:00|31|30.92|30.89|30.81|31|30.92|30.85|30.77|73
1649346000000|2022-04-07 15:40:00|30.91|30.83|30.96|30.88|30.96|30.88|30.77|30.69|9
1649346300000|2022-04-07 15:45:00|30.95|30.87|31.03|30.95|31.03|30.95|30.81|30.73|5
1649346600000|2022-04-07 15:50:00|31|30.92|31.13|31.05|31.13|31.05|30.96|30.88|105
1649346900000|2022-04-07 15:55:00|31.11|31.03|30.99|30.91|31.13|31.05|30.93|30.85|49
1649347200000|2022-04-07 16:00:00|31.01|30.93|30.96|30.88|31.01|30.93|30.88|30.8|6
1649347500000|2022-04-07 16:05:00|30.94|30.86|30.8|30.72|30.96|30.88|30.78|30.7|24
1649347800000|2022-04-07 16:10:00|30.79|30.71|30.74|30.66|30.84|30.76|30.7|30.62|18
1649348100000|2022-04-07 16:15:00|30.68|30.6|30.78|30.7|30.81|30.73|30.68|30.6|2
1649348400000|2022-04-07 16:20:00|30.77|30.69|30.73|30.65|30.79|30.71|30.61|30.53|9
1649348700000|2022-04-07 16:25:00|30.74|30.66|30.84|30.76|30.88|30.8|30.68|30.6|9
1649349000000|2022-04-07 16:30:00|30.86|30.78|30.84|30.76|30.89|30.81|30.81|30.73|0
1649349300000|2022-04-07 16:35:00|30.85|30.77|30.97|30.89|30.99|30.91|30.83|30.75|9
1649349600000|2022-04-07 16:40:00|30.99|30.91|30.98|30.9|31.01|30.93|30.9|30.82|0
1649349900000|2022-04-07 16:45:00|30.97|30.89|31.06|30.98|31.06|30.98|30.92|30.84|0
1649350200000|2022-04-07 16:50:00|31.03|30.95|30.95|30.87|31.04|30.96|30.86|30.78|3
1649350500000|2022-04-07 16:55:00|30.94|30.86|30.86|30.78|30.95|30.87|30.86|30.78|0
1649350800000|2022-04-07 17:00:00|30.87|30.79|30.73|30.65|30.89|30.81|30.69|30.61|4
1649351100000|2022-04-07 17:05:00|30.74|30.66|30.62|30.54|30.75|30.67|30.62|30.54|17
1649351400000|2022-04-07 17:10:00|30.63|30.55|30.45|30.37|30.64|30.56|30.38|30.3|13
1649351700000|2022-04-07 17:15:00|30.48|30.4|30.35|30.27|30.5|30.42|30.33|30.25|3
1649352000000|2022-04-07 17:20:00|30.33|30.25|30.33|30.25|30.35|30.27|30.25|30.17|2
1649352300000|2022-04-07 17:25:00|30.32|30.24|30.19|30.11|30.32|30.24|30.11|30.03|8
1649352600000|2022-04-07 17:30:00|30.16|30.08|30.15|30.07|30.19|30.11|30.1|30.02|14
1649352900000|2022-04-07 17:35:00|30.16|30.08|30.24|30.16|30.24|30.16|30.1|30.02|3
1649353200000|2022-04-07 17:40:00|30.23|30.15|30.28|30.2|30.28|30.2|30.19|30.11|0
1649353500000|2022-04-07 17:45:00|30.29|30.21|30.35|30.27|30.37|30.29|30.21|30.13|3
1649353800000|2022-04-07 17:50:00|30.38|30.3|30.38|30.3|30.43|30.35|30.33|30.25|13
1649354100000|2022-04-07 17:55:00|30.39|30.31|30.13|30.05|30.41|30.33|30.12|30.04|16
1649354400000|2022-04-07 18:00:00|30.12|30.04|30.17|30.09|30.2|30.12|30.05|29.97|1
1649354700000|2022-04-07 18:05:00|30.18|30.1|30.15|30.07|30.27|30.19|30.14|30.06|2
1649355000000|2022-04-07 18:10:00|30.16|30.08|30.16|30.08|30.18|30.1|30.11|30.03|2
1649355300000|2022-04-07 18:15:00|30.14|30.06|30.33|30.25|30.34|30.26|30.13|30.05|8
1649355600000|2022-04-07 18:20:00|30.32|30.24|30.28|30.2|30.33|30.25|30.26|30.18|32
1649355900000|2022-04-07 18:25:00|30.26|30.18|30.3|30.22|30.33|30.25|30.03|29.95|11
1649356200000|2022-04-07 18:30:00|30.35|30.27|30.3|30.22|30.35|30.27|30.25|30.17|0
1649356500000|2022-04-07 18:35:00|30.28|30.2|30.23|30.15|30.35|30.27|30.21|30.13|0
1649356800000|2022-04-07 18:40:00|30.26|30.18|30.17|30.09|30.32|30.24|30.15|30.07|0
1649357100000|2022-04-07 18:45:00|30.18|30.1|30.03|29.95|30.27|30.19|29.99|29.91|33
1649357400000|2022-04-07 18:50:00|30.05|29.97|29.97|29.89|30.16|30.02|29.96|29.86|25
1649357700000|2022-04-07 18:55:00|29.95|29.87|29.72|29.64|29.98|29.87|29.72|29.56|1
1649358000000|2022-04-07 19:00:00|29.81|29.56|29.75|29.67|29.81|29.72|29.72|29.53|13
1649358300000|2022-04-07 19:05:00|29.74|29.66|29.69|29.61|29.79|29.71|29.69|29.53|8
1649358600000|2022-04-07 19:10:00|29.7|29.62|29.67|29.59|29.7|29.62|29.64|29.56|1
1649358900000|2022-04-07 19:15:00|29.65|29.57|29.64|29.56|29.65|29.57|29.55|29.47|0
1649359200000|2022-04-07 19:20:00|29.66|29.58|29.82|29.74|29.84|29.76|29.66|29.58|8
1649359500000|2022-04-07 19:25:00|29.8|29.72|29.84|29.76|29.84|29.76|29.73|29.65|2
1649359800000|2022-04-07 19:30:00|29.8|29.72|29.61|29.31|29.8|29.72|29.57|29.31|27
1649360100000|2022-04-07 19:35:00|29.62|29.36|29.53|29.45|29.65|29.48|29.53|29.35|5
1649360400000|2022-04-07 19:40:00|29.62|29.37|29.55|29.47|29.63|29.54|29.5|29.36|4
1649360700000|2022-04-07 19:45:00|29.57|29.49|29.65|29.57|29.79|29.59|29.52|29.32|11
1649361000000|2022-04-07 19:50:00|29.68|29.6|29.78|29.48|29.8|29.72|29.62|29.48|37
1649361300000|2022-04-07 19:55:00|29.77|29.52|29.75|29.45|29.84|29.64|29.64|29.44|22
1649376900000|2022-04-08 00:15:00|30.02|29.72|29.9|29.6|30.02|29.72|29.82|29.52|0
1649377200000|2022-04-08 00:20:00|29.89|29.59|29.81|29.51|29.92|29.62|29.79|29.49|0
1649377500000|2022-04-08 00:25:00|29.8|29.5|29.81|29.51|29.81|29.51|29.79|29.49|0
1649377800000|2022-04-08 00:30:00|29.79|29.49|29.81|29.51|29.81|29.51|29.79|29.49|0
1649378100000|2022-04-08 00:35:00|29.8|29.5|29.8|29.5|29.81|29.51|29.77|29.47|0
1649378400000|2022-04-08 00:40:00|29.79|29.49|29.8|29.5|29.8|29.5|29.77|29.47|0
1649378700000|2022-04-08 00:45:00|29.77|29.47|29.8|29.5|29.8|29.5|29.77|29.47|0
1649379000000|2022-04-08 00:50:00|29.79|29.49|29.79|29.49|29.8|29.5|29.77|29.47|0
1649379300000|2022-04-08 00:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379600000|2022-04-08 01:00:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649379900000|2022-04-08 01:05:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380200000|2022-04-08 01:10:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380500000|2022-04-08 01:15:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649380800000|2022-04-08 01:20:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381100000|2022-04-08 01:25:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381400000|2022-04-08 01:30:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649381700000|2022-04-08 01:35:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382000000|2022-04-08 01:40:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382300000|2022-04-08 01:45:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382600000|2022-04-08 01:50:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649382900000|2022-04-08 01:55:00|29.77|29.47|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383200000|2022-04-08 02:00:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383500000|2022-04-08 02:05:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649383800000|2022-04-08 02:10:00|29.78|29.48|29.79|29.49|29.79|29.49|29.77|29.47|0
1649384100000|2022-04-08 02:15:00|29.77|29.47|29.95|29.65|29.95|29.65|29.77|29.47|0
1649384400000|2022-04-08 02:20:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649384700000|2022-04-08 02:25:00|29.94|29.64|29.95|29.65|29.95|29.65|29.92|29.62|0
1649385000000|2022-04-08 02:30:00|29.94|29.64|29.9|29.6|29.95|29.65|29.88|29.58|0
1649385300000|2022-04-08 02:35:00|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1649385600000|2022-04-08 02:40:00|29.88|29.58|29.85|29.55|29.9|29.6|29.83|29.53|0
1649385900000|2022-04-08 02:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649386200000|2022-04-08 02:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386500000|2022-04-08 02:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649386800000|2022-04-08 03:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387100000|2022-04-08 03:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387400000|2022-04-08 03:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649387700000|2022-04-08 03:15:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388000000|2022-04-08 03:20:00|29.83|29.53|29.85|29.55|29.85|29.55|29.81|29.51|0
1649388300000|2022-04-08 03:25:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388600000|2022-04-08 03:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649388900000|2022-04-08 03:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389200000|2022-04-08 03:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389500000|2022-04-08 03:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649389800000|2022-04-08 03:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390100000|2022-04-08 03:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390400000|2022-04-08 04:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649390700000|2022-04-08 04:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391000000|2022-04-08 04:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649391300000|2022-04-08 04:15:00|29.83|29.53|29.83|29.53|29.85|29.55|29.83|29.53|0
1649391600000|2022-04-08 04:20:00|29.85|29.55|29.84|29.54|29.85|29.55|29.83|29.53|0
1649391900000|2022-04-08 04:25:00|29.83|29.53|29.85|29.55|29.86|29.56|29.83|29.53|0
1649392200000|2022-04-08 04:30:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392500000|2022-04-08 04:35:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649392800000|2022-04-08 04:40:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393100000|2022-04-08 04:45:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393400000|2022-04-08 04:50:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649393700000|2022-04-08 04:55:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394000000|2022-04-08 05:00:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394300000|2022-04-08 05:05:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394600000|2022-04-08 05:10:00|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1649394900000|2022-04-08 05:15:00|29.83|29.53|29.83|29.53|29.84|29.54|29.82|29.52|0
1649395200000|2022-04-08 05:20:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649395500000|2022-04-08 05:25:00|29.81|29.51|29.83|29.53|29.84|29.54|29.8|29.5|0
1649395800000|2022-04-08 05:30:00|29.82|29.52|29.83|29.53|29.84|29.54|29.81|29.51|0
1649396100000|2022-04-08 05:35:00|29.87|29.57|29.89|29.59|29.91|29.61|29.87|29.57|0
1649396400000|2022-04-08 05:40:00|29.93|29.68|29.86|29.78|29.97|29.78|29.86|29.6|5
1649396700000|2022-04-08 05:45:00|29.95|29.7|29.93|29.68|29.95|29.7|29.9|29.6|9
1649397000000|2022-04-08 05:50:00|29.89|29.59|29.89|29.59|29.93|29.78|29.85|29.59|6
1649397300000|2022-04-08 05:55:00|29.87|29.57|29.88|29.58|29.89|29.59|29.87|29.57|0
1649397600000|2022-04-08 06:00:00|29.89|29.59|29.87|29.62|29.89|29.69|29.67|29.51|26
1649397900000|2022-04-08 06:05:00|29.77|29.69|29.76|29.51|29.81|29.69|29.76|29.5|3
1649398200000|2022-04-08 06:10:00|29.77|29.52|29.8|29.55|29.81|29.56|29.76|29.5|0
1649398500000|2022-04-08 06:15:00|29.78|29.53|29.77|29.52|29.8|29.53|29.76|29.5|0
1649398800000|2022-04-08 06:20:00|29.76|29.51|29.51|29.26|29.77|29.55|29.48|29.23|5
1649399100000|2022-04-08 06:25:00|29.5|29.25|29.62|29.37|29.62|29.41|29.44|29.25|14
1649399400000|2022-04-08 06:30:00|29.54|29.46|29.54|29.29|29.64|29.48|29.53|29.29|2
1649399700000|2022-04-08 06:35:00|29.46|29.38|29.67|29.37|29.67|29.38|29.46|29.29|0
1649400000000|2022-04-08 06:40:00|29.65|29.4|29.63|29.38|29.74|29.47|29.63|29.35|5
1649400300000|2022-04-08 06:45:00|29.67|29.37|29.67|29.37|29.69|29.4|29.6|29.33|23
1649400600000|2022-04-08 06:50:00|29.66|29.36|29.63|29.33|29.67|29.37|29.62|29.32|0
1649400900000|2022-04-08 06:55:00|29.62|29.32|29.64|29.56|29.73|29.57|29.55|29.28|86
1649401200000|2022-04-08 07:00:00|29.6|29.52|29.61|29.53|29.71|29.63|29.45|29.37|126
1649401500000|2022-04-08 07:05:00|29.59|29.51|29.52|29.44|29.63|29.55|29.49|29.41|181
1649401800000|2022-04-08 07:10:00|29.53|29.45|29.38|29.3|29.55|29.47|29.35|29.27|263
1649402100000|2022-04-08 07:15:00|29.39|29.31|29.54|29.46|29.69|29.61|29.39|29.31|120
1649402400000|2022-04-08 07:20:00|29.53|29.45|29.54|29.46|29.55|29.47|29.44|29.36|38
1649402700000|2022-04-08 07:25:00|29.53|29.45|29.55|29.47|29.64|29.56|29.5|29.42|43
1649403000000|2022-04-08 07:30:00|29.56|29.48|29.64|29.56|29.73|29.65|29.56|29.48|89
1649403300000|2022-04-08 07:35:00|29.62|29.54|29.53|29.45|29.62|29.54|29.48|29.4|286
1649403600000|2022-04-08 07:40:00|29.51|29.43|29.53|29.45|29.58|29.5|29.48|29.4|74
1649403900000|2022-04-08 07:45:00|29.56|29.48|29.51|29.43|29.61|29.53|29.51|29.43|148
1649404200000|2022-04-08 07:50:00|29.5|29.42|29.55|29.47|29.55|29.47|29.44|29.36|9
1649404500000|2022-04-08 07:55:00|29.56|29.48|29.45|29.37|29.56|29.48|29.45|29.37|24
1649404800000|2022-04-08 08:00:00|29.46|29.38|29.35|29.27|29.48|29.4|29.35|29.27|90
1649405100000|2022-04-08 08:05:00|29.38|29.3|29.45|29.37|29.45|29.37|29.35|29.27|67
1649405400000|2022-04-08 08:10:00|29.44|29.36|29.5|29.42|29.5|29.42|29.44|29.36|92
1649405700000|2022-04-08 08:15:00|29.49|29.41|29.51|29.43|29.58|29.5|29.48|29.4|10
1649406000000|2022-04-08 08:20:00|29.5|29.42|29.45|29.37|29.5|29.42|29.43|29.35|103
1649406300000|2022-04-08 08:25:00|29.48|29.4|29.5|29.42|29.5|29.42|29.46|29.38|122
1649406600000|2022-04-08 08:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.5|29.42|94
1649406900000|2022-04-08 08:35:00|29.55|29.47|29.59|29.51|29.61|29.53|29.55|29.47|198
1649407200000|2022-04-08 08:40:00|29.61|29.53|29.68|29.6|29.68|29.6|29.58|29.5|201
1649407500000|2022-04-08 08:45:00|29.69|29.61|29.69|29.61|29.71|29.63|29.68|29.6|3
1649407800000|2022-04-08 08:50:00|29.74|29.66|29.82|29.74|29.82|29.74|29.69|29.61|55
1649408100000|2022-04-08 08:55:00|29.85|29.77|29.85|29.77|29.92|29.84|29.77|29.69|42
1649408400000|2022-04-08 09:00:00|29.87|29.79|29.9|29.82|30.01|29.93|29.85|29.77|71
1649408700000|2022-04-08 09:05:00|29.89|29.81|29.95|29.87|29.97|29.89|29.89|29.81|17
1649409000000|2022-04-08 09:10:00|29.92|29.84|29.91|29.83|29.94|29.86|29.84|29.76|100
1649409300000|2022-04-08 09:15:00|29.89|29.81|29.82|29.74|29.89|29.81|29.81|29.73|45
1649409600000|2022-04-08 09:20:00|29.83|29.75|29.79|29.71|29.84|29.76|29.78|29.7|21
1649409900000|2022-04-08 09:25:00|29.81|29.73|29.72|29.64|29.82|29.74|29.71|29.63|36
1649410200000|2022-04-08 09:30:00|29.77|29.69|29.74|29.66|29.77|29.69|29.71|29.63|36
1649410500000|2022-04-08 09:35:00|29.76|29.68|29.71|29.63|29.8|29.72|29.7|29.62|37
1649410800000|2022-04-08 09:40:00|29.68|29.6|29.77|29.69|29.77|29.69|29.66|29.58|83
1649411100000|2022-04-08 09:45:00|29.76|29.68|29.67|29.59|29.77|29.69|29.66|29.58|23
1649411400000|2022-04-08 09:50:00|29.71|29.63|29.71|29.63|29.72|29.64|29.67|29.59|13
1649411700000|2022-04-08 09:55:00|29.72|29.64|29.66|29.58|29.72|29.64|29.61|29.53|64
1649412000000|2022-04-08 10:00:00|29.64|29.56|29.58|29.5|29.67|29.59|29.55|29.47|369
1649412300000|2022-04-08 10:05:00|29.59|29.51|29.59|29.51|29.64|29.56|29.58|29.5|89
1649412600000|2022-04-08 10:10:00|29.6|29.52|29.78|29.7|29.82|29.74|29.59|29.51|126
1649412900000|2022-04-08 10:15:00|29.77|29.69|29.84|29.76|29.89|29.81|29.66|29.58|72
1649413200000|2022-04-08 10:20:00|29.83|29.75|29.93|29.85|29.95|29.87|29.83|29.75|430
1649413500000|2022-04-08 10:25:00|29.94|29.86|29.99|29.91|30|29.92|29.94|29.86|142
1649413800000|2022-04-08 10:30:00|30|29.92|30|29.92|30.04|29.96|29.95|29.87|70
1649414100000|2022-04-08 10:35:00|30.05|29.97|29.95|29.87|30.05|29.97|29.95|29.87|35
1649414400000|2022-04-08 10:40:00|29.96|29.88|29.94|29.86|29.96|29.88|29.92|29.84|60
1649414700000|2022-04-08 10:45:00|29.91|29.83|29.87|29.79|29.92|29.84|29.82|29.74|144
1649415000000|2022-04-08 10:50:00|29.86|29.78|29.82|29.74|29.87|29.79|29.81|29.73|25
1649415300000|2022-04-08 10:55:00|29.83|29.75|29.82|29.74|29.84|29.76|29.77|29.69|7
1649415600000|2022-04-08 11:00:00|29.81|29.73|29.82|29.74|29.86|29.78|29.79|29.71|17
1649415900000|2022-04-08 11:05:00|29.83|29.75|29.82|29.74|29.85|29.77|29.77|29.69|57
1649416200000|2022-04-08 11:10:00|29.81|29.73|29.86|29.78|29.87|29.79|29.81|29.73|9
1649416500000|2022-04-08 11:15:00|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|11
1649416800000|2022-04-08 11:20:00|29.85|29.77|29.89|29.81|29.89|29.81|29.84|29.76|293
1649417100000|2022-04-08 11:25:00|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|74
1649417400000|2022-04-08 11:30:00|29.89|29.81|29.85|29.77|29.9|29.82|29.8|29.72|61
1649417700000|2022-04-08 11:35:00|29.81|29.73|29.82|29.74|29.86|29.78|29.8|29.72|64
1649418000000|2022-04-08 11:40:00|29.87|29.79|29.83|29.75|29.87|29.79|29.82|29.74|64
1649418300000|2022-04-08 11:45:00|29.82|29.74|29.78|29.7|29.83|29.75|29.78|29.7|1
1649418600000|2022-04-08 11:50:00|29.83|29.75|29.88|29.8|29.89|29.81|29.83|29.75|59
1649418900000|2022-04-08 11:55:00|29.83|29.75|29.88|29.8|29.93|29.85|29.83|29.75|97
1649419200000|2022-04-08 12:00:00|29.93|29.85|29.98|29.9|29.98|29.9|29.88|29.8|165
1649419500000|2022-04-08 12:05:00|29.96|29.88|29.95|29.87|30|29.92|29.93|29.85|38
1649419800000|2022-04-08 12:10:00|29.97|29.89|30|29.92|30|29.92|29.95|29.87|0
1649420100000|2022-04-08 12:15:00|29.95|29.87|30|29.92|30|29.92|29.95|29.87|114
1649420400000|2022-04-08 12:20:00|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|216
1649420700000|2022-04-08 12:25:00|29.88|29.8|30|29.92|30|29.92|29.88|29.8|183
1649421000000|2022-04-08 12:30:00|29.99|29.91|30.06|29.98|30.06|29.98|29.98|29.9|75
1649421300000|2022-04-08 12:35:00|30.08|30|30.1|30.02|30.1|30.02|30.05|29.97|173
1649421600000|2022-04-08 12:40:00|30.12|30.04|30.07|29.99|30.2|30.12|30.01|29.93|236
1649421900000|2022-04-08 12:45:00|30.09|30.01|30.08|30|30.13|30.05|30.07|29.99|39
1649422200000|2022-04-08 12:50:00|30.09|30.01|30.14|30.06|30.14|30.06|30.04|29.96|335
1649422500000|2022-04-08 12:55:00|30.13|30.05|30.07|29.99|30.14|30.06|30.07|29.99|139
1649422800000|2022-04-08 13:00:00|30.08|30|30.14|30.06|30.19|30.11|30.06|29.98|88
1649423100000|2022-04-08 13:05:00|30.16|30.08|30.17|30.09|30.19|30.11|30.14|30.06|49
1649423400000|2022-04-08 13:10:00|30.22|30.14|30.21|30.13|30.27|30.19|30.21|30.13|280
1649423700000|2022-04-08 13:15:00|30.17|30.09|30.14|30.06|30.21|30.13|30.11|30.03|187
1649424000000|2022-04-08 13:20:00|30.16|30.08|30.22|30.14|30.27|30.19|30.16|30.08|108
1649424300000|2022-04-08 13:25:00|30.24|30.16|30.28|30.2|30.3|30.22|30.22|30.14|187
1649424600000|2022-04-08 13:30:00|30.27|30.19|30.23|30.15|30.32|30.24|30.16|30.08|335
1649424900000|2022-04-08 13:35:00|30.22|30.14|30.22|30.14|30.27|30.19|30.16|30.08|383
1649425200000|2022-04-08 13:40:00|30.26|30.18|30.32|30.24|30.39|30.31|30.22|30.14|152
1649425500000|2022-04-08 13:45:00|30.31|30.23|30.24|30.16|30.37|30.29|30.19|30.11|78
1649425800000|2022-04-08 13:50:00|30.26|30.18|30.34|30.26|30.34|30.26|30.22|30.14|62
1649426100000|2022-04-08 13:55:00|30.35|30.27|30.39|30.31|30.39|30.31|30.26|30.18|63
1649426400000|2022-04-08 14:00:00|30.4|30.32|30.1|30.02|30.44|30.36|30.08|30|323
1649426700000|2022-04-08 14:05:00|30.11|30.03|30|29.92|30.18|30.1|29.95|29.87|276
1649427000000|2022-04-08 14:10:00|30.01|29.93|30.07|29.99|30.15|30.07|30|29.92|895
1649427300000|2022-04-08 14:15:00|30.08|30|30.08|30|30.2|30.12|30.07|29.99|1431
1649427600000|2022-04-08 14:20:00|30.1|30.02|29.98|29.9|30.12|30.04|29.92|29.84|881
1649427900000|2022-04-08 14:25:00|29.97|29.89|29.87|29.79|30.03|29.95|29.84|29.76|310
1649428200000|2022-04-08 14:30:00|29.86|29.78|29.84|29.76|29.89|29.81|29.74|29.66|338
1649428500000|2022-04-08 14:35:00|29.83|29.75|29.84|29.76|29.89|29.81|29.78|29.7|140
1649428800000|2022-04-08 14:40:00|29.82|29.74|29.84|29.76|29.87|29.79|29.75|29.67|260
1649429100000|2022-04-08 14:45:00|29.85|29.77|29.85|29.77|29.89|29.81|29.73|29.65|423
1649429400000|2022-04-08 14:50:00|29.86|29.78|29.65|29.57|29.86|29.78|29.6|29.52|209
1649429700000|2022-04-08 14:55:00|29.66|29.58|29.58|29.5|29.72|29.64|29.57|29.49|278
1649430000000|2022-04-08 15:00:00|29.56|29.48|29.56|29.48|29.59|29.51|29.45|29.37|147
1649430300000|2022-04-08 15:05:00|29.54|29.46|29.57|29.49|29.58|29.5|29.51|29.43|31
1649430600000|2022-04-08 15:10:00|29.56|29.48|29.6|29.52|29.62|29.54|29.51|29.43|124
1649430900000|2022-04-08 15:15:00|29.62|29.54|29.69|29.61|29.74|29.66|29.59|29.51|253
1649431200000|2022-04-08 15:20:00|29.7|29.62|29.79|29.71|29.82|29.74|29.67|29.59|367
1649431500000|2022-04-08 15:25:00|29.8|29.72|29.8|29.72|29.83|29.75|29.74|29.66|338
1649431800000|2022-04-08 15:30:00|29.79|29.71|29.55|29.47|29.79|29.71|29.55|29.47|198
1649432100000|2022-04-08 15:35:00|29.57|29.49|29.64|29.56|29.72|29.64|29.55|29.47|139
1649432400000|2022-04-08 15:40:00|29.66|29.58|29.61|29.53|29.7|29.62|29.55|29.47|7
1649432700000|2022-04-08 15:45:00|29.62|29.54|29.6|29.52|29.66|29.58|29.45|29.37|50
1649433000000|2022-04-08 15:50:00|29.58|29.5|29.64|29.56|29.64|29.56|29.53|29.45|57
1649433300000|2022-04-08 15:55:00|29.63|29.55|29.62|29.54|29.64|29.56|29.57|29.49|46
1649433600000|2022-04-08 16:00:00|29.61|29.53|29.57|29.49|29.62|29.54|29.51|29.43|54
1649433900000|2022-04-08 16:05:00|29.59|29.51|29.67|29.59|29.67|29.59|29.53|29.45|144
1649434200000|2022-04-08 16:10:00|29.68|29.6|29.68|29.6|29.8|29.72|29.65|29.57|18
1649434500000|2022-04-08 16:15:00|29.66|29.58|29.58|29.5|29.73|29.65|29.57|29.49|94
1649434800000|2022-04-08 16:20:00|29.59|29.51|29.55|29.47|29.62|29.54|29.53|29.45|15
1649435100000|2022-04-08 16:25:00|29.53|29.45|29.5|29.42|29.55|29.47|29.45|29.37|15
1649435400000|2022-04-08 16:30:00|29.51|29.43|29.55|29.47|29.57|29.49|29.5|29.42|25
1649435700000|2022-04-08 16:35:00|29.53|29.45|29.54|29.46|29.6|29.52|29.5|29.42|23
1649436000000|2022-04-08 16:40:00|29.52|29.44|29.5|29.42|29.55|29.47|29.44|29.36|17
1649436300000|2022-04-08 16:45:00|29.46|29.38|29.54|29.46|29.54|29.46|29.44|29.36|14
1649436600000|2022-04-08 16:50:00|29.49|29.41|29.48|29.4|29.54|29.46|29.42|29.34|15
1649436900000|2022-04-08 16:55:00|29.49|29.41|29.48|29.4|29.49|29.41|29.47|29.39|2
1649437200000|2022-04-08 17:00:00|29.47|29.39|29.5|29.42|29.55|29.47|29.47|29.39|0
1649437500000|2022-04-08 17:05:00|29.48|29.4|29.48|29.4|29.53|29.45|29.46|29.38|88
1649437800000|2022-04-08 17:10:00|29.46|29.38|29.59|29.51|29.59|29.51|29.45|29.37|0
1649438100000|2022-04-08 17:15:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|4
1649438400000|2022-04-08 17:20:00|29.55|29.47|29.51|29.43|29.55|29.47|29.44|29.36|2
1649438700000|2022-04-08 17:25:00|29.5|29.42|29.48|29.4|29.52|29.44|29.46|29.38|60
1649439000000|2022-04-08 17:30:00|29.49|29.41|29.53|29.45|29.57|29.49|29.49|29.41|22
1649439300000|2022-04-08 17:35:00|29.54|29.46|29.49|29.41|29.56|29.48|29.48|29.4|1
1649439600000|2022-04-08 17:40:00|29.5|29.42|29.55|29.47|29.61|29.53|29.49|29.41|1
1649439900000|2022-04-08 17:45:00|29.56|29.48|29.62|29.54|29.66|29.58|29.56|29.48|0
1649440200000|2022-04-08 17:50:00|29.63|29.55|29.56|29.48|29.66|29.58|29.51|29.43|1
1649440500000|2022-04-08 17:55:00|29.57|29.49|29.56|29.48|29.61|29.53|29.51|29.43|0
1649440800000|2022-04-08 18:00:00|29.57|29.49|29.59|29.51|29.61|29.53|29.46|29.38|3
1649441100000|2022-04-08 18:05:00|29.61|29.53|29.56|29.48|29.61|29.53|29.51|29.43|0
1649441400000|2022-04-08 18:10:00|29.55|29.47|29.51|29.43|29.55|29.47|29.48|29.4|3
1649441700000|2022-04-08 18:15:00|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|1
1649442000000|2022-04-08 18:20:00|29.48|29.4|29.59|29.51|29.59|29.51|29.43|29.35|6
1649442300000|2022-04-08 18:25:00|29.61|29.53|29.77|29.69|29.84|29.76|29.61|29.53|14
1649442600000|2022-04-08 18:30:00|29.78|29.7|29.83|29.75|29.84|29.76|29.77|29.69|5
1649442900000|2022-04-08 18:35:00|29.84|29.76|29.73|29.65|29.88|29.8|29.69|29.61|1
1649443200000|2022-04-08 18:40:00|29.75|29.67|29.78|29.7|29.79|29.71|29.68|29.6|0
1649443500000|2022-04-08 18:45:00|29.77|29.69|29.68|29.6|29.78|29.7|29.65|29.57|2
1649443800000|2022-04-08 18:50:00|29.67|29.59|29.55|29.47|29.68|29.6|29.54|29.46|1
1649444100000|2022-04-08 18:55:00|29.56|29.48|29.63|29.55|29.71|29.57|29.55|29.46|22
1649444400000|2022-04-08 19:00:00|29.65|29.57|29.68|29.6|29.68|29.6|29.63|29.55|17
1649444700000|2022-04-08 19:05:00|29.65|29.57|29.7|29.62|29.7|29.62|29.58|29.5|1
1649445000000|2022-04-08 19:10:00|29.68|29.6|29.53|29.45|29.69|29.61|29.45|29.37|18
1649445300000|2022-04-08 19:15:00|29.54|29.46|29.66|29.58|29.66|29.58|29.47|29.39|83
1649445600000|2022-04-08 19:20:00|29.65|29.57|29.62|29.54|29.68|29.6|29.6|29.52|12
1649445900000|2022-04-08 19:25:00|29.61|29.53|29.59|29.51|29.65|29.54|29.56|29.4|2
1649446200000|2022-04-08 19:30:00|29.57|29.49|29.72|29.64|29.72|29.64|29.52|29.44|12
1649446500000|2022-04-08 19:35:00|29.75|29.67|29.8|29.72|29.83|29.75|29.74|29.66|15
1649446800000|2022-04-08 19:40:00|29.77|29.69|29.67|29.59|29.8|29.72|29.65|29.57|8
1649447100000|2022-04-08 19:45:00|29.69|29.61|29.78|29.7|29.79|29.71|29.65|29.53|14
1649447400000|2022-04-08 19:50:00|29.74|29.66|30.01|29.93|30.08|29.95|29.74|29.66|93
1649447700000|2022-04-08 19:55:00|30|29.92|29.92|29.62|30.12|29.92|29.88|29.61|37
1649636100000|2022-04-11 00:15:00|30.02|29.72|30.08|29.78|30.08|29.78|29.9|29.6|0
1649636400000|2022-04-11 00:20:00|30.14|29.84|30.14|29.84|30.14|29.84|30.02|29.72|0
1649636700000|2022-04-11 00:25:00|30.04|29.74|30.04|29.74|30.04|29.74|30.02|29.72|0
1649637000000|2022-04-11 00:30:00|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1649637300000|2022-04-11 00:35:00|30.04|29.74|30.16|29.86|30.19|29.89|30.04|29.74|0
1649637600000|2022-04-11 00:40:00|30.14|29.84|30.14|29.84|30.16|29.86|30.14|29.84|0
1649637900000|2022-04-11 00:45:00|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1649638200000|2022-04-11 00:50:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1649638500000|2022-04-11 00:55:00|30.08|29.78|30.03|29.73|30.08|29.78|30.03|29.73|0
1649638800000|2022-04-11 01:00:00|30.07|29.77|30.03|29.73|30.07|29.77|30.03|29.73|0
1649639100000|2022-04-11 01:05:00|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1649639400000|2022-04-11 01:10:00|30.09|29.79|30.09|29.79|30.17|29.87|30.09|29.79|0
1649639700000|2022-04-11 01:15:00|30.17|29.87|30.09|29.79|30.17|29.87|30.09|29.79|0
1649640000000|2022-04-11 01:20:00|30.17|29.87|30.08|29.78|30.17|29.87|30.08|29.78|0
1649640300000|2022-04-11 01:25:00|30.13|29.83|30.13|29.83|30.17|29.87|30.08|29.78|0
1649640600000|2022-04-11 01:30:00|30.15|29.85|30.17|29.87|30.17|29.87|30.13|29.83|0
1649640900000|2022-04-11 01:35:00|30.18|29.88|30.22|29.92|30.22|29.92|30.18|29.88|0
1649641200000|2022-04-11 01:40:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1649641500000|2022-04-11 01:45:00|30.23|29.93|30.25|29.95|30.28|29.98|30.21|29.91|0
1649641800000|2022-04-11 01:50:00|30.23|29.93|30.25|29.95|30.28|29.98|30.23|29.93|0
1649642100000|2022-04-11 01:55:00|30.26|29.96|30.23|29.93|30.28|29.98|30.23|29.93|0
1649642700000|2022-04-11 02:05:00|30.24|29.94|30.3|30|30.3|30|30.23|29.93|0
1649643000000|2022-04-11 02:10:00|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1649643300000|2022-04-11 02:15:00|30.36|30.06|30.35|30.05|30.38|30.08|30.35|30.05|0
1649643600000|2022-04-11 02:20:00|30.36|30.06|30.33|30.03|30.38|30.08|30.33|30.03|0
1649645100000|2022-04-11 02:45:00|30.31|30.01|30.39|30.09|30.39|30.09|30.31|30.01|0
1649646300000|2022-04-11 03:05:00|30.4|30.1|30.4|30.1|30.4|30.1|30.35|30.05|0
1649647800000|2022-04-11 03:30:00|30.44|30.14|30.49|30.19|30.49|30.19|30.44|30.14|0
1649648700000|2022-04-11 03:45:00|30.47|30.17|30.42|30.12|30.47|30.17|30.42|30.12|0
1649649000000|2022-04-11 03:50:00|30.44|30.14|30.42|30.12|30.49|30.19|30.42|30.12|0
1649649300000|2022-04-11 03:55:00|30.4|30.1|30.42|30.12|30.42|30.12|30.4|30.1|0
1649649600000|2022-04-11 04:00:00|30.4|30.1|30.44|30.14|30.44|30.14|30.4|30.1|0
1649651400000|2022-04-11 04:30:00|30.52|30.22|30.57|30.27|30.59|30.29|30.52|30.22|0
1649651700000|2022-04-11 04:35:00|30.61|30.31|30.59|30.29|30.61|30.31|30.59|30.29|0
1649652300000|2022-04-11 04:45:00|30.61|30.31|30.59|30.29|30.61|30.31|30.59|30.29|0
1649652600000|2022-04-11 04:50:00|30.61|30.31|30.59|30.29|30.61|30.31|30.59|30.29|0
1649652900000|2022-04-11 04:55:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1649653200000|2022-04-11 05:00:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1649653500000|2022-04-11 05:05:00|30.57|30.27|30.53|30.23|30.57|30.27|30.53|30.23|0
1649654400000|2022-04-11 05:20:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649655000000|2022-04-11 05:30:00|30.53|30.23|30.56|30.26|30.56|30.26|30.53|30.23|0
1649655300000|2022-04-11 05:35:00|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1649655900000|2022-04-11 05:45:00|30.55|30.25|30.54|30.24|30.55|30.25|30.54|30.24|0
1649656200000|2022-04-11 05:50:00|30.52|30.22|30.52|30.22|30.6|30.3|30.52|30.22|0
1649656500000|2022-04-11 05:55:00|30.55|30.25|30.52|30.22|30.55|30.29|30.52|30.22|1
1649656800000|2022-04-11 06:00:00|30.53|30.23|30.42|30.34|30.55|30.39|30.41|30.23|27
1649657100000|2022-04-11 06:05:00|30.43|30.35|30.52|30.44|30.52|30.44|30.38|30.3|31
1649657400000|2022-04-11 06:10:00|30.53|30.45|30.27|30.19|30.59|30.51|30.25|30.17|19
1649657700000|2022-04-11 06:15:00|30.28|30.2|30.15|30.07|30.28|30.2|30.15|30.07|11
1649658000000|2022-04-11 06:20:00|30.17|30.09|30.07|29.99|30.23|30.15|30.07|29.99|20
1649658300000|2022-04-11 06:25:00|30.1|30.02|30.15|30.07|30.18|30.1|30.07|29.99|3
1649658600000|2022-04-11 06:30:00|30.13|30.05|30.2|30.12|30.23|30.15|30.12|30.04|3
1649658900000|2022-04-11 06:35:00|30.18|30.1|30.13|30.05|30.23|30.15|30.13|30.05|9
1649659200000|2022-04-11 06:40:00|30.17|30.09|30.08|30|30.21|30.13|30.04|29.96|51
1649659500000|2022-04-11 06:45:00|30.1|30.02|30.14|30.06|30.14|30.06|30.08|30|81
1649659800000|2022-04-11 06:50:00|30.16|30.08|30.19|30.11|30.21|30.13|30.14|30.06|67
1649660100000|2022-04-11 06:55:00|30.17|30.09|30.09|30.01|30.22|30.14|30.09|30.01|136
1649660400000|2022-04-11 07:00:00|30.08|30|29.81|29.73|30.12|30.04|29.79|29.71|159
1649660700000|2022-04-11 07:05:00|29.8|29.72|30|29.92|30.01|29.93|29.75|29.67|75
1649661000000|2022-04-11 07:10:00|30.02|29.94|30.27|30.19|30.3|30.22|30|29.92|46
1649661300000|2022-04-11 07:15:00|30.29|30.21|30.1|30.02|30.37|30.29|30.04|29.96|20
1649661600000|2022-04-11 07:20:00|30.11|30.03|29.82|29.74|30.11|30.03|29.82|29.74|45
1649661900000|2022-04-11 07:25:00|29.84|29.76|29.35|29.27|29.86|29.78|29.33|29.25|183
1649662200000|2022-04-11 07:30:00|29.36|29.28|29.48|29.4|29.68|29.6|29.35|29.27|164
1649662500000|2022-04-11 07:35:00|29.46|29.38|29.5|29.42|29.56|29.48|29.45|29.37|59
1649662800000|2022-04-11 07:40:00|29.49|29.41|29.46|29.38|29.53|29.45|29.44|29.36|146
1649663100000|2022-04-11 07:45:00|29.48|29.4|29.47|29.39|29.61|29.53|29.34|29.26|106
1649663400000|2022-04-11 07:50:00|29.45|29.37|29.6|29.52|29.6|29.52|29.45|29.37|78
1649663700000|2022-04-11 07:55:00|29.59|29.51|29.6|29.52|29.65|29.57|29.55|29.47|227
1649664000000|2022-04-11 08:00:00|29.62|29.54|29.75|29.67|29.75|29.67|29.5|29.42|544
1649664300000|2022-04-11 08:05:00|29.73|29.65|29.89|29.81|29.9|29.82|29.73|29.65|408
1649664600000|2022-04-11 08:10:00|29.9|29.82|30|29.92|30|29.92|29.84|29.76|88
1649664900000|2022-04-11 08:15:00|29.99|29.91|30.21|30.13|30.21|30.13|29.94|29.86|156
1649665200000|2022-04-11 08:20:00|30.23|30.15|30.21|30.13|30.31|30.23|30.11|30.03|178
1649665500000|2022-04-11 08:25:00|30.19|30.11|30.27|30.19|30.32|30.24|30.19|30.11|23
1649665800000|2022-04-11 08:30:00|30.26|30.18|30.21|30.13|30.33|30.25|30.2|30.12|104
1649666100000|2022-04-11 08:35:00|30.22|30.14|30.11|30.03|30.25|30.17|30.11|30.03|39
1649666400000|2022-04-11 08:40:00|30.1|30.02|30.09|30.01|30.15|30.07|30.05|29.97|40
1649666700000|2022-04-11 08:45:00|30.1|30.02|29.98|29.9|30.1|30.02|29.98|29.9|254
1649667000000|2022-04-11 08:50:00|30.01|29.93|29.98|29.9|30.09|30.01|29.97|29.89|54
1649667300000|2022-04-11 08:55:00|29.97|29.89|29.97|29.89|30.03|29.95|29.88|29.8|190
1649667600000|2022-04-11 09:00:00|29.94|29.86|29.86|29.78|29.97|29.89|29.86|29.78|41
1649667900000|2022-04-11 09:05:00|29.88|29.8|29.91|29.83|29.94|29.86|29.86|29.78|69
1649668200000|2022-04-11 09:10:00|29.92|29.84|29.96|29.88|29.97|29.89|29.86|29.78|43
1649668500000|2022-04-11 09:15:00|29.97|29.89|29.86|29.78|29.97|29.89|29.86|29.78|14
1649668800000|2022-04-11 09:20:00|29.87|29.79|29.85|29.77|29.92|29.84|29.82|29.74|84
1649669100000|2022-04-11 09:25:00|29.83|29.75|29.82|29.74|29.87|29.79|29.8|29.72|759
1649669400000|2022-04-11 09:30:00|29.83|29.75|29.82|29.74|29.88|29.8|29.82|29.74|90
1649669700000|2022-04-11 09:35:00|29.81|29.73|29.75|29.67|29.81|29.73|29.75|29.67|334
1649670000000|2022-04-11 09:40:00|29.8|29.72|29.75|29.67|29.85|29.77|29.75|29.67|74
1649670300000|2022-04-11 09:45:00|29.71|29.63|29.7|29.62|29.73|29.65|29.54|29.46|339
1649670600000|2022-04-11 09:50:00|29.69|29.61|29.62|29.54|29.7|29.62|29.6|29.52|77
1649670900000|2022-04-11 09:55:00|29.61|29.53|29.62|29.54|29.65|29.57|29.59|29.51|4
1649671200000|2022-04-11 10:00:00|29.6|29.52|29.54|29.46|29.6|29.52|29.49|29.41|229
1649671500000|2022-04-11 10:05:00|29.55|29.47|29.55|29.47|29.57|29.49|29.49|29.41|43
1649671800000|2022-04-11 10:10:00|29.58|29.5|29.57|29.49|29.62|29.54|29.55|29.47|56
1649672100000|2022-04-11 10:15:00|29.59|29.51|29.56|29.48|29.59|29.51|29.51|29.43|77
1649672400000|2022-04-11 10:20:00|29.57|29.49|29.56|29.48|29.61|29.53|29.56|29.48|19
1649672700000|2022-04-11 10:25:00|29.57|29.49|29.56|29.48|29.59|29.51|29.56|29.48|7
1649673000000|2022-04-11 10:30:00|29.57|29.49|29.62|29.54|29.62|29.54|29.52|29.44|6
1649673300000|2022-04-11 10:35:00|29.57|29.49|29.61|29.53|29.62|29.54|29.57|29.49|39
1649673600000|2022-04-11 10:40:00|29.62|29.54|29.67|29.59|29.71|29.63|29.61|29.53|17
1649673900000|2022-04-11 10:45:00|29.63|29.55|29.57|29.49|29.67|29.59|29.57|29.49|28
1649674200000|2022-04-11 10:50:00|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|46
1649674500000|2022-04-11 10:55:00|29.56|29.48|29.49|29.41|29.57|29.49|29.49|29.41|75
1649674800000|2022-04-11 11:00:00|29.48|29.4|29.46|29.38|29.54|29.46|29.44|29.36|55
1649675100000|2022-04-11 11:05:00|29.44|29.36|29.52|29.44|29.56|29.48|29.44|29.36|268
1649675400000|2022-04-11 11:10:00|29.51|29.43|29.56|29.48|29.57|29.49|29.49|29.41|264
1649675700000|2022-04-11 11:15:00|29.57|29.49|29.72|29.64|29.72|29.64|29.56|29.48|84
1649676000000|2022-04-11 11:20:00|29.69|29.61|29.65|29.57|29.74|29.66|29.65|29.57|504
1649676300000|2022-04-11 11:25:00|29.7|29.62|29.65|29.57|29.7|29.62|29.64|29.56|104
1649676600000|2022-04-11 11:30:00|29.7|29.62|29.7|29.62|29.75|29.67|29.69|29.61|96
1649676900000|2022-04-11 11:35:00|29.75|29.67|29.8|29.72|29.8|29.72|29.7|29.62|99
1649677200000|2022-04-11 11:40:00|29.79|29.71|29.86|29.78|29.9|29.82|29.75|29.67|155
1649677500000|2022-04-11 11:45:00|29.88|29.8|29.8|29.72|29.91|29.83|29.8|29.72|158
1649677800000|2022-04-11 11:50:00|29.79|29.71|29.82|29.74|29.85|29.77|29.77|29.69|135
1649678100000|2022-04-11 11:55:00|29.84|29.76|29.85|29.77|29.9|29.82|29.79|29.71|75
1649678400000|2022-04-11 12:00:00|29.84|29.76|29.83|29.75|29.9|29.82|29.79|29.71|89
1649678700000|2022-04-11 12:05:00|29.84|29.76|30|29.92|30|29.92|29.83|29.75|218
1649679000000|2022-04-11 12:10:00|30.03|29.95|29.95|29.87|30.05|29.97|29.92|29.84|130
1649679300000|2022-04-11 12:15:00|29.94|29.86|30|29.92|30.05|29.97|29.92|29.84|71
1649679600000|2022-04-11 12:20:00|29.97|29.89|30.05|29.97|30.1|30.02|29.95|29.87|75
1649679900000|2022-04-11 12:25:00|30.03|29.95|30.06|29.98|30.1|30.02|30|29.92|63
1649680200000|2022-04-11 12:30:00|30.08|30|30.05|29.97|30.11|30.03|30.02|29.94|373
1649680500000|2022-04-11 12:35:00|30.04|29.96|30|29.92|30.05|29.97|29.99|29.91|250
1649680800000|2022-04-11 12:40:00|30.02|29.94|29.94|29.86|30.04|29.96|29.94|29.86|189
1649681100000|2022-04-11 12:45:00|29.93|29.85|29.93|29.85|29.96|29.88|29.88|29.8|193
1649681400000|2022-04-11 12:50:00|29.92|29.84|29.97|29.89|29.98|29.9|29.9|29.82|38
1649681700000|2022-04-11 12:55:00|29.93|29.85|29.93|29.85|29.98|29.9|29.92|29.84|145
1649682000000|2022-04-11 13:00:00|29.92|29.84|29.82|29.74|29.92|29.84|29.82|29.74|150
1649682300000|2022-04-11 13:05:00|29.87|29.79|29.93|29.85|29.93|29.85|29.82|29.74|380
1649682600000|2022-04-11 13:10:00|29.92|29.84|29.79|29.71|29.93|29.85|29.76|29.68|220
1649682900000|2022-04-11 13:15:00|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|168
1649683200000|2022-04-11 13:20:00|29.84|29.76|29.8|29.72|29.86|29.78|29.8|29.72|105
1649683500000|2022-04-11 13:25:00|29.81|29.73|29.87|29.79|29.91|29.83|29.8|29.72|83
1649683800000|2022-04-11 13:30:00|29.89|29.81|29.87|29.79|29.97|29.89|29.69|29.61|344
1649684100000|2022-04-11 13:35:00|29.84|29.76|30.04|29.96|30.09|30.01|29.7|29.62|327
1649684400000|2022-04-11 13:40:00|30.06|29.98|29.89|29.81|30.13|30.05|29.84|29.76|158
1649684700000|2022-04-11 13:45:00|29.87|29.79|29.85|29.77|29.99|29.91|29.77|29.69|208
1649685000000|2022-04-11 13:50:00|29.83|29.75|29.7|29.62|29.92|29.84|29.7|29.62|204
1649685300000|2022-04-11 13:55:00|29.68|29.6|29.69|29.61|29.8|29.72|29.68|29.6|146
1649685600000|2022-04-11 14:00:00|29.7|29.62|29.85|29.77|29.88|29.8|29.69|29.61|141
1649685900000|2022-04-11 14:05:00|29.88|29.8|29.73|29.65|29.9|29.82|29.64|29.56|172
1649686200000|2022-04-11 14:10:00|29.75|29.67|29.8|29.72|29.86|29.78|29.65|29.57|144
1649686500000|2022-04-11 14:15:00|29.81|29.73|29.98|29.9|30.01|29.93|29.71|29.63|287
1649686800000|2022-04-11 14:20:00|29.97|29.89|29.96|29.88|29.98|29.9|29.83|29.75|190
1649687100000|2022-04-11 14:25:00|29.94|29.86|30.15|30.07|30.23|30.15|29.91|29.83|322
1649687400000|2022-04-11 14:30:00|30.17|30.09|29.97|29.89|30.18|30.1|29.97|29.89|280
1649687700000|2022-04-11 14:35:00|30.02|29.94|30.17|30.09|30.19|30.11|29.99|29.91|163
1649688000000|2022-04-11 14:40:00|30.21|30.13|30.38|30.3|30.53|30.45|30.17|30.09|411
1649688300000|2022-04-11 14:45:00|30.35|30.27|30.35|30.27|30.4|30.32|30.3|30.22|128
1649688600000|2022-04-11 14:50:00|30.32|30.24|30.23|30.15|30.32|30.24|30.19|30.11|116
1649688900000|2022-04-11 14:55:00|30.21|30.13|30.23|30.15|30.24|30.16|30.18|30.1|227
1649689200000|2022-04-11 15:00:00|30.24|30.16|30.25|30.17|30.34|30.26|30.18|30.1|443
1649689500000|2022-04-11 15:05:00|30.26|30.18|30.27|30.19|30.32|30.24|30.22|30.14|235
1649689800000|2022-04-11 15:10:00|30.28|30.2|30.28|30.2|30.38|30.3|30.26|30.18|531
1649690100000|2022-04-11 15:15:00|30.31|30.23|30.24|30.16|30.34|30.26|30.23|30.15|657
1649690400000|2022-04-11 15:20:00|30.25|30.17|30.25|30.17|30.31|30.23|30.2|30.12|650
1649690700000|2022-04-11 15:25:00|30.26|30.18|30.34|30.26|30.35|30.27|30.2|30.12|618
1649691000000|2022-04-11 15:30:00|30.32|30.24|30.25|30.17|30.35|30.27|30.23|30.15|249
1649691300000|2022-04-11 15:35:00|30.23|30.15|30.33|30.25|30.33|30.25|30.22|30.14|97
1649691600000|2022-04-11 15:40:00|30.31|30.23|30.27|30.19|30.33|30.25|30.27|30.19|38
1649691900000|2022-04-11 15:45:00|30.26|30.18|30.26|30.18|30.32|30.24|30.22|30.14|65
1649692200000|2022-04-11 15:50:00|30.27|30.19|30.22|30.14|30.32|30.24|30.17|30.09|37
1649692500000|2022-04-11 15:55:00|30.21|30.13|30.22|30.14|30.32|30.24|30.21|30.13|50
1649692800000|2022-04-11 16:00:00|30.27|30.19|30.32|30.24|30.37|30.29|30.27|30.19|42
1649693100000|2022-04-11 16:05:00|30.31|30.23|30.26|30.18|30.31|30.23|30.24|30.16|15
1649693400000|2022-04-11 16:10:00|30.23|30.15|30.34|30.26|30.37|30.29|30.23|30.15|33
1649693700000|2022-04-11 16:15:00|30.32|30.24|30.31|30.23|30.36|30.28|30.29|30.21|6
1649694000000|2022-04-11 16:20:00|30.29|30.21|30.32|30.24|30.36|30.28|30.27|30.19|10
1649694300000|2022-04-11 16:25:00|30.34|30.26|30.47|30.39|30.47|30.39|30.29|30.21|214
1649694600000|2022-04-11 16:30:00|30.52|30.44|30.52|30.44|30.57|30.49|30.51|30.43|23
1649694900000|2022-04-11 16:35:00|30.51|30.43|30.52|30.44|30.56|30.48|30.51|30.43|3
1649695200000|2022-04-11 16:40:00|30.54|30.46|30.57|30.49|30.57|30.49|30.51|30.43|4
1649695500000|2022-04-11 16:45:00|30.56|30.48|30.5|30.42|30.61|30.53|30.46|30.38|29
1649695800000|2022-04-11 16:50:00|30.48|30.4|30.56|30.48|30.61|30.53|30.41|30.33|20
1649696100000|2022-04-11 16:55:00|30.58|30.5|30.47|30.39|30.61|30.53|30.46|30.38|12
1649696400000|2022-04-11 17:00:00|30.49|30.41|30.22|30.14|30.49|30.41|30.17|30.09|25
1649696700000|2022-04-11 17:05:00|30.21|30.13|30.31|30.23|30.32|30.24|30.17|30.09|35
1649697000000|2022-04-11 17:10:00|30.29|30.21|30.26|30.18|30.32|30.24|30.19|30.11|32
1649697300000|2022-04-11 17:15:00|30.29|30.21|30.34|30.26|30.37|30.29|30.24|30.16|4
1649697600000|2022-04-11 17:20:00|30.32|30.24|30.47|30.39|30.47|30.39|30.32|30.24|5
1649697900000|2022-04-11 17:25:00|30.42|30.34|30.46|30.38|30.49|30.41|30.42|30.34|11
1649698200000|2022-04-11 17:30:00|30.47|30.39|30.39|30.31|30.47|30.39|30.37|30.29|5
1649698500000|2022-04-11 17:35:00|30.37|30.29|30.44|30.36|30.52|30.44|30.32|30.24|15
1649698800000|2022-04-11 17:40:00|30.46|30.38|30.44|30.36|30.47|30.39|30.36|30.28|14
1649699100000|2022-04-11 17:45:00|30.42|30.34|30.42|30.34|30.44|30.36|30.32|30.24|39
1649699400000|2022-04-11 17:50:00|30.39|30.31|30.37|30.29|30.42|30.34|30.37|30.29|44
1649699700000|2022-04-11 17:55:00|30.41|30.33|30.23|30.15|30.42|30.34|30.23|30.15|49
1649700000000|2022-04-11 18:00:00|30.21|30.13|30.31|30.23|30.36|30.28|30.21|30.13|0
1649700300000|2022-04-11 18:05:00|30.34|30.26|30.15|30.07|30.34|30.26|30.13|30.05|6
1649700600000|2022-04-11 18:10:00|30.16|30.08|30.41|30.33|30.42|30.34|30.15|30.07|13
1649700900000|2022-04-11 18:15:00|30.44|30.36|30.46|30.38|30.46|30.38|30.39|30.31|1
1649701200000|2022-04-11 18:20:00|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|0
1649701500000|2022-04-11 18:25:00|30.51|30.43|30.47|30.39|30.52|30.44|30.44|30.36|1
1649701800000|2022-04-11 18:30:00|30.49|30.41|30.4|30.32|30.62|30.54|30.4|30.32|20
1649702100000|2022-04-11 18:35:00|30.41|30.33|30.4|30.32|30.47|30.39|30.4|30.32|4
1649702400000|2022-04-11 18:40:00|30.41|30.33|30.41|30.33|30.46|30.38|30.4|30.32|4
1649702700000|2022-04-11 18:45:00|30.4|30.32|30.26|30.18|30.44|30.36|30.26|30.18|2
1649703000000|2022-04-11 18:50:00|30.21|30.13|30.2|30.12|30.26|30.18|30.13|30.05|2
1649703300000|2022-04-11 18:55:00|30.18|30.1|30.2|30.12|30.23|30.15|30.15|30.07|5
1649703600000|2022-04-11 19:00:00|30.15|30.07|30.28|30.2|30.28|30.2|30.09|30.01|4
1649703900000|2022-04-11 19:05:00|30.25|30.17|30.2|30.12|30.33|30.25|30.18|30.1|1
1649704200000|2022-04-11 19:10:00|30.18|30.1|30.28|30.2|30.3|30.22|30.18|30.1|1
1649704500000|2022-04-11 19:15:00|30.3|30.22|30.35|30.27|30.4|30.32|30.26|30.18|3
1649704800000|2022-04-11 19:20:00|30.36|30.28|30.41|30.33|30.43|30.35|30.35|30.27|4
1649705100000|2022-04-11 19:25:00|30.39|30.31|30.59|30.51|30.59|30.51|30.38|30.3|9
1649705400000|2022-04-11 19:30:00|30.56|30.48|30.66|30.58|30.7|30.62|30.56|30.48|16
1649705700000|2022-04-11 19:35:00|30.71|30.63|30.64|30.56|30.81|30.68|30.59|30.51|55
1649706000000|2022-04-11 19:40:00|30.66|30.58|30.71|30.63|30.81|30.73|30.61|30.53|103
1649706300000|2022-04-11 19:45:00|30.76|30.68|30.79|30.71|30.89|30.78|30.71|30.59|58
1649706600000|2022-04-11 19:50:00|30.81|30.73|30.97|30.72|30.97|30.8|30.74|30.6|7
1649706900000|2022-04-11 19:55:00|30.89|30.81|30.9|30.65|31.02|30.86|30.87|30.62|20
1649722500000|2022-04-12 00:15:00|30.89|30.59|30.87|30.57|30.96|30.66|30.79|30.49|0
1649722800000|2022-04-12 00:20:00|30.89|30.59|30.89|30.59|30.9|30.6|30.87|30.57|0
1649723100000|2022-04-12 00:25:00|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1649723400000|2022-04-12 00:30:00|30.87|30.57|30.89|30.59|30.89|30.59|30.87|30.57|0
1649724600000|2022-04-12 00:50:00|30.91|30.61|30.91|30.61|30.91|30.61|30.89|30.59|0
1649724900000|2022-04-12 00:55:00|30.99|30.69|31.02|30.72|31.2|30.9|30.99|30.69|0
1649725200000|2022-04-12 01:00:00|31.06|30.76|31.02|30.72|31.06|30.76|31.02|30.72|0
1649725500000|2022-04-12 01:05:00|31|30.7|31.02|30.72|31.02|30.72|31|30.7|0
1649726700000|2022-04-12 01:25:00|31.17|30.87|31.04|30.74|31.17|30.87|31|30.7|0
1649727000000|2022-04-12 01:30:00|31|30.7|31|30.7|31.04|30.74|31|30.7|0
1649727300000|2022-04-12 01:35:00|31.04|30.74|31.04|30.74|31.04|30.74|31|30.7|0
1649727600000|2022-04-12 01:40:00|31|30.7|31.04|30.74|31.04|30.74|31|30.7|0
1649728200000|2022-04-12 01:50:00|31.17|30.87|31.1|30.8|31.17|30.87|31.08|30.78|0
1649728500000|2022-04-12 01:55:00|31.08|30.78|31.1|30.8|31.1|30.8|31.08|30.78|0
1649729400000|2022-04-12 02:10:00|31.08|30.78|31.08|30.78|31.1|30.8|31.08|30.78|0
1649729700000|2022-04-12 02:15:00|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1649730600000|2022-04-12 02:30:00|31.08|30.78|31.1|30.8|31.1|30.8|31.08|30.78|0
1649730900000|2022-04-12 02:35:00|31.08|30.78|31.1|30.8|31.1|30.8|31.08|30.78|0
1649731500000|2022-04-12 02:45:00|31.08|30.78|31.08|30.78|31.08|30.78|31.08|30.78|0
1649731800000|2022-04-12 02:50:00|31.1|30.8|31.08|30.78|31.1|30.8|31.08|30.78|0
1649732100000|2022-04-12 02:55:00|31.1|30.8|31.08|30.78|31.1|30.8|31.08|30.78|0
1649732400000|2022-04-12 03:00:00|31.1|30.8|31.1|30.8|31.1|30.8|31.08|30.78|0
1649733300000|2022-04-12 03:15:00|31.15|30.85|31.12|30.82|31.15|30.85|31.12|30.82|0
1649733600000|2022-04-12 03:20:00|31.14|30.84|31.16|30.86|31.16|30.86|31.14|30.84|0
1649733900000|2022-04-12 03:25:00|31.14|30.84|31.14|30.84|31.15|30.85|31.14|30.84|0
1649734800000|2022-04-12 03:40:00|31.15|30.85|31.14|30.84|31.15|30.85|31.14|30.84|0
1649735400000|2022-04-12 03:50:00|31.15|30.85|31.19|30.89|31.24|30.94|31.14|30.84|0
1649735700000|2022-04-12 03:55:00|31.21|30.91|31.19|30.89|31.21|30.91|31.19|30.89|0
1649736000000|2022-04-12 04:00:00|31.21|30.91|31.2|30.9|31.21|30.91|31.19|30.89|0
1649736600000|2022-04-12 04:10:00|31.18|30.88|31.18|30.88|31.2|30.9|31.18|30.88|0
1649736900000|2022-04-12 04:15:00|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1649737200000|2022-04-12 04:20:00|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1649737500000|2022-04-12 04:25:00|31.15|30.85|31.18|30.88|31.22|30.92|31.15|30.85|0
1649738100000|2022-04-12 04:35:00|31.15|30.85|31.18|30.88|31.18|30.88|31.15|30.85|0
1649738400000|2022-04-12 04:40:00|31.2|30.9|31.23|30.93|31.23|30.93|31.2|30.9|0
1649738700000|2022-04-12 04:45:00|31.21|30.91|31.21|30.91|31.31|31.01|31.19|30.89|0
1649739000000|2022-04-12 04:50:00|31.2|30.9|31.12|30.82|31.2|30.9|31.12|30.82|0
1649739300000|2022-04-12 04:55:00|31.14|30.84|31.23|30.93|31.29|30.99|31.14|30.84|0
1649739600000|2022-04-12 05:00:00|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1649739900000|2022-04-12 05:05:00|31.18|30.88|31.2|30.9|31.2|30.9|31.18|30.88|0
1649740200000|2022-04-12 05:10:00|31.18|30.88|31.11|30.81|31.18|30.88|31.11|30.81|0
1649740500000|2022-04-12 05:15:00|31.05|30.75|31.05|30.75|31.05|30.75|31.05|30.75|0
1649740800000|2022-04-12 05:20:00|31.1|30.8|31.12|30.82|31.12|30.82|31.1|30.8|0
1649741400000|2022-04-12 05:30:00|31.1|30.8|31.12|30.82|31.12|30.82|31.1|30.8|0
1649741700000|2022-04-12 05:35:00|31.1|30.8|31.1|30.8|31.12|30.82|31.1|30.8|0
1649742000000|2022-04-12 05:40:00|31.08|30.78|31.11|30.81|31.11|30.81|31.08|30.78|0
1649742300000|2022-04-12 05:45:00|31.1|30.8|31.11|30.81|31.11|30.88|30.96|30.78|1
1649743200000|2022-04-12 06:00:00|31.14|30.84|31.16|31.08|31.29|31.1|31.04|30.84|35
1649743500000|2022-04-12 06:05:00|31.24|30.99|30.94|30.86|31.25|31.12|30.94|30.82|52
1649743800000|2022-04-12 06:10:00|31|30.75|31.02|30.94|31.04|30.96|30.88|30.75|25
1649744100000|2022-04-12 06:15:00|31.03|30.95|31.07|30.99|31.12|31.04|31.02|30.94|19
1649744400000|2022-04-12 06:20:00|31.05|30.97|31.05|30.97|31.09|31.01|30.98|30.9|52
1649744700000|2022-04-12 06:25:00|31.03|30.95|30.92|30.84|31.03|30.95|30.87|30.79|47
1649745000000|2022-04-12 06:30:00|30.97|30.89|31.02|30.94|31.05|30.97|30.97|30.89|6
1649745300000|2022-04-12 06:35:00|31.01|30.93|30.8|30.72|31.01|30.93|30.78|30.7|41
1649745600000|2022-04-12 06:40:00|30.81|30.73|30.9|30.82|30.9|30.82|30.78|30.7|34
1649745900000|2022-04-12 06:45:00|30.89|30.81|30.9|30.82|31|30.92|30.85|30.77|11
1649746200000|2022-04-12 06:50:00|30.91|30.83|30.91|30.83|30.95|30.87|30.9|30.82|110
1649746500000|2022-04-12 06:55:00|30.95|30.87|30.89|30.81|31.01|30.93|30.89|30.81|102
1649746800000|2022-04-12 07:00:00|30.87|30.79|31.32|31.24|31.32|31.24|30.87|30.79|217
1649747100000|2022-04-12 07:05:00|31.3|31.22|31.47|31.39|31.57|31.49|31.19|31.11|271
1649747400000|2022-04-12 07:10:00|31.46|31.38|31.38|31.3|31.47|31.39|31.3|31.22|155
1649747700000|2022-04-12 07:15:00|31.37|31.29|31.5|31.42|31.66|31.58|31.37|31.29|149
1649748000000|2022-04-12 07:20:00|31.49|31.41|31.45|31.37|31.57|31.49|31.39|31.31|140
1649748300000|2022-04-12 07:25:00|31.47|31.39|31.42|31.34|31.51|31.43|31.4|31.32|152
1649748600000|2022-04-12 07:30:00|31.4|31.32|31.41|31.33|31.53|31.45|31.4|31.32|348
1649748900000|2022-04-12 07:35:00|31.43|31.35|31.46|31.38|31.52|31.44|31.38|31.3|204
1649749200000|2022-04-12 07:40:00|31.47|31.39|31.57|31.49|31.62|31.54|31.46|31.38|149
1649749500000|2022-04-12 07:45:00|31.6|31.52|31.3|31.22|31.62|31.54|31.29|31.21|182
1649749800000|2022-04-12 07:50:00|31.32|31.24|31.19|31.11|31.35|31.27|31.14|31.06|204
1649750100000|2022-04-12 07:55:00|31.22|31.14|31.08|31|31.22|31.14|31.03|30.95|179
1649750400000|2022-04-12 08:00:00|31.09|31.01|31.09|31.01|31.14|31.06|30.97|30.89|102
1649750700000|2022-04-12 08:05:00|31.04|30.96|31.12|31.04|31.21|31.13|31.04|30.96|174
1649751000000|2022-04-12 08:10:00|31.1|31.02|31.03|30.95|31.1|31.02|31.03|30.95|91
1649751300000|2022-04-12 08:15:00|31.04|30.96|30.98|30.9|31.04|30.96|30.94|30.86|75
1649751600000|2022-04-12 08:20:00|30.97|30.89|30.92|30.84|30.97|30.89|30.87|30.79|258
1649751900000|2022-04-12 08:25:00|30.93|30.85|30.93|30.85|31.03|30.95|30.92|30.84|167
1649752200000|2022-04-12 08:30:00|30.92|30.84|30.76|30.68|30.97|30.89|30.73|30.65|139
1649752500000|2022-04-12 08:35:00|30.78|30.7|30.74|30.66|30.78|30.7|30.69|30.61|96
1649752800000|2022-04-12 08:40:00|30.72|30.64|30.69|30.61|30.74|30.66|30.69|30.61|120
1649753100000|2022-04-12 08:45:00|30.71|30.63|30.66|30.58|30.74|30.66|30.58|30.5|137
1649753400000|2022-04-12 08:50:00|30.68|30.6|30.61|30.53|30.69|30.61|30.52|30.44|108
1649753700000|2022-04-12 08:55:00|30.63|30.55|30.76|30.68|30.79|30.71|30.61|30.53|104
1649754000000|2022-04-12 09:00:00|30.79|30.71|30.81|30.73|30.84|30.76|30.69|30.61|83
1649754300000|2022-04-12 09:05:00|30.84|30.76|30.68|30.6|30.84|30.76|30.62|30.54|41
1649754600000|2022-04-12 09:10:00|30.71|30.63|30.86|30.78|30.89|30.81|30.68|30.6|90
1649754900000|2022-04-12 09:15:00|30.84|30.76|30.84|30.76|30.94|30.86|30.78|30.7|183
1649755200000|2022-04-12 09:20:00|30.85|30.77|30.84|30.76|30.92|30.84|30.84|30.76|42
1649755500000|2022-04-12 09:25:00|30.85|30.77|30.86|30.78|30.91|30.83|30.8|30.72|62
1649755800000|2022-04-12 09:30:00|30.85|30.77|30.81|30.73|30.91|30.83|30.8|30.72|341
1649756100000|2022-04-12 09:35:00|30.86|30.78|30.8|30.72|30.91|30.83|30.75|30.67|124
1649756400000|2022-04-12 09:40:00|30.75|30.67|30.75|30.67|30.8|30.72|30.75|30.67|71
1649756700000|2022-04-12 09:45:00|30.8|30.72|30.85|30.77|30.85|30.77|30.77|30.69|54
1649757000000|2022-04-12 09:50:00|30.84|30.76|30.75|30.67|30.84|30.76|30.75|30.67|78
1649757300000|2022-04-12 09:55:00|30.77|30.69|30.81|30.73|30.86|30.78|30.75|30.67|306
1649757600000|2022-04-12 10:00:00|30.85|30.77|30.72|30.64|30.85|30.77|30.7|30.62|44
1649757900000|2022-04-12 10:05:00|30.74|30.66|30.59|30.51|30.75|30.67|30.59|30.51|135
1649758200000|2022-04-12 10:10:00|30.6|30.52|30.58|30.5|30.64|30.56|30.52|30.44|62
1649758500000|2022-04-12 10:15:00|30.57|30.49|30.63|30.55|30.63|30.55|30.57|30.49|33
1649758800000|2022-04-12 10:20:00|30.62|30.54|30.62|30.54|30.67|30.59|30.57|30.49|86
1649759100000|2022-04-12 10:25:00|30.63|30.55|30.6|30.52|30.74|30.66|30.6|30.52|77
1649759400000|2022-04-12 10:30:00|30.62|30.54|30.61|30.53|30.63|30.55|30.6|30.52|17
1649759700000|2022-04-12 10:35:00|30.59|30.51|30.56|30.48|30.6|30.52|30.51|30.43|143
1649760000000|2022-04-12 10:40:00|30.57|30.49|30.56|30.48|30.61|30.53|30.51|30.43|19
1649760300000|2022-04-12 10:45:00|30.55|30.47|30.56|30.48|30.61|30.53|30.55|30.47|40
1649760600000|2022-04-12 10:50:00|30.57|30.49|30.51|30.43|30.57|30.49|30.51|30.43|8
1649760900000|2022-04-12 10:55:00|30.56|30.48|30.62|30.54|30.64|30.56|30.56|30.48|16
1649761200000|2022-04-12 11:00:00|30.61|30.53|30.58|30.5|30.63|30.55|30.57|30.49|107
1649761500000|2022-04-12 11:05:00|30.59|30.51|30.64|30.56|30.69|30.61|30.58|30.5|186
1649761800000|2022-04-12 11:10:00|30.69|30.61|30.64|30.56|30.74|30.66|30.63|30.55|117
1649762100000|2022-04-12 11:15:00|30.63|30.55|30.59|30.51|30.69|30.61|30.59|30.51|117
1649762400000|2022-04-12 11:20:00|30.56|30.48|30.58|30.5|30.59|30.51|30.53|30.45|94
1649762700000|2022-04-12 11:25:00|30.59|30.51|30.58|30.5|30.59|30.51|30.53|30.45|84
1649763000000|2022-04-12 11:30:00|30.56|30.48|30.58|30.5|30.58|30.5|30.48|30.4|80
1649763300000|2022-04-12 11:35:00|30.54|30.46|30.58|30.5|30.63|30.55|30.53|30.45|46
1649763600000|2022-04-12 11:40:00|30.59|30.51|30.59|30.51|30.63|30.55|30.49|30.41|87
1649763900000|2022-04-12 11:45:00|30.57|30.49|30.54|30.46|30.59|30.51|30.54|30.46|99
1649764200000|2022-04-12 11:50:00|30.55|30.47|30.56|30.48|30.59|30.51|30.53|30.45|146
1649764500000|2022-04-12 11:55:00|30.58|30.5|30.53|30.45|30.59|30.51|30.49|30.41|310
1649764800000|2022-04-12 12:00:00|30.54|30.46|30.61|30.53|30.64|30.56|30.51|30.43|117
1649765100000|2022-04-12 12:05:00|30.59|30.51|30.48|30.4|30.61|30.53|30.46|30.38|316
1649765400000|2022-04-12 12:10:00|30.49|30.41|30.47|30.39|30.51|30.43|30.47|30.39|192
1649765700000|2022-04-12 12:15:00|30.48|30.4|30.47|30.39|30.48|30.4|30.45|30.37|90
1649766000000|2022-04-12 12:20:00|30.44|30.36|30.45|30.37|30.47|30.39|30.42|30.34|90
1649766300000|2022-04-12 12:25:00|30.47|30.39|30.55|30.47|30.58|30.5|30.45|30.37|49
1649766600000|2022-04-12 12:30:00|30.53|30.45|29.92|29.84|30.53|30.45|29.92|29.84|980
1649766900000|2022-04-12 12:35:00|29.97|29.89|30.01|29.93|30.08|30|29.95|29.87|385
1649767200000|2022-04-12 12:40:00|30.02|29.94|29.9|29.82|30.02|29.94|29.85|29.77|206
1649767500000|2022-04-12 12:45:00|29.89|29.81|29.8|29.72|29.91|29.83|29.8|29.72|399
1649767800000|2022-04-12 12:50:00|29.81|29.73|29.74|29.66|29.88|29.8|29.7|29.62|361
1649768100000|2022-04-12 12:55:00|29.72|29.64|29.72|29.64|29.81|29.73|29.65|29.57|128
1649768400000|2022-04-12 13:00:00|29.74|29.66|29.75|29.67|29.82|29.74|29.72|29.64|90
1649768700000|2022-04-12 13:05:00|29.77|29.69|29.96|29.88|30.04|29.96|29.72|29.64|123
1649769000000|2022-04-12 13:10:00|29.99|29.91|30.07|29.99|30.1|30.02|29.99|29.91|81
1649769300000|2022-04-12 13:15:00|30.05|29.97|29.97|29.89|30.05|29.97|29.93|29.85|103
1649769600000|2022-04-12 13:20:00|29.99|29.91|30.13|30.05|30.17|30.09|29.99|29.91|96
1649769900000|2022-04-12 13:25:00|30.12|30.04|30.1|30.02|30.13|30.05|30.02|29.94|40
1649770200000|2022-04-12 13:30:00|30.12|30.04|30.23|30.15|30.33|30.25|30.1|30.02|219
1649770500000|2022-04-12 13:35:00|30.22|30.14|30.2|30.12|30.37|30.29|30.12|30.04|452
1649770800000|2022-04-12 13:40:00|30.17|30.09|30.12|30.04|30.33|30.25|30.12|30.04|291
1649771100000|2022-04-12 13:45:00|30.1|30.02|30.02|29.94|30.13|30.05|29.91|29.83|227
1649771400000|2022-04-12 13:50:00|30|29.92|29.82|29.74|30.02|29.94|29.76|29.68|258
1649771700000|2022-04-12 13:55:00|29.84|29.76|29.81|29.73|29.92|29.84|29.8|29.72|243
1649772000000|2022-04-12 14:00:00|29.8|29.72|29.81|29.73|29.91|29.83|29.76|29.68|357
1649772300000|2022-04-12 14:05:00|29.83|29.75|29.9|29.82|29.96|29.88|29.8|29.72|166
1649772600000|2022-04-12 14:10:00|29.86|29.78|29.78|29.7|29.91|29.83|29.75|29.67|528
1649772900000|2022-04-12 14:15:00|29.77|29.69|29.85|29.77|29.88|29.8|29.7|29.62|331
1649773200000|2022-04-12 14:20:00|29.86|29.78|29.91|29.83|29.96|29.88|29.75|29.67|509
1649773500000|2022-04-12 14:25:00|29.92|29.84|30.03|29.95|30.03|29.95|29.89|29.81|294
1649773800000|2022-04-12 14:30:00|30.02|29.94|29.99|29.91|30.08|30|29.97|29.89|199
1649774100000|2022-04-12 14:35:00|30.01|29.93|30.12|30.04|30.17|30.09|29.94|29.86|124
1649774400000|2022-04-12 14:40:00|30.11|30.03|30.11|30.03|30.17|30.09|30.07|29.99|108
1649774700000|2022-04-12 14:45:00|30.12|30.04|30.21|30.13|30.21|30.13|30.06|29.98|152
1649775000000|2022-04-12 14:50:00|30.26|30.18|30.22|30.14|30.28|30.2|30.19|30.11|309
1649775300000|2022-04-12 14:55:00|30.24|30.16|30.21|30.13|30.27|30.19|30.18|30.1|121
1649775600000|2022-04-12 15:00:00|30.22|30.14|30.06|29.98|30.27|30.19|30.05|29.97|257
1649775900000|2022-04-12 15:05:00|30.05|29.97|30.12|30.04|30.17|30.09|30.05|29.97|276
1649776200000|2022-04-12 15:10:00|30.11|30.03|29.98|29.9|30.12|30.04|29.98|29.9|232
1649776500000|2022-04-12 15:15:00|29.99|29.91|29.93|29.85|29.99|29.91|29.91|29.83|134
1649776800000|2022-04-12 15:20:00|29.91|29.83|29.78|29.7|29.93|29.85|29.78|29.7|358
1649777100000|2022-04-12 15:25:00|29.77|29.69|29.71|29.63|29.77|29.69|29.66|29.58|827
1649777400000|2022-04-12 15:30:00|29.72|29.64|29.6|29.52|29.72|29.64|29.53|29.45|434
1649777700000|2022-04-12 15:35:00|29.58|29.5|29.62|29.54|29.63|29.55|29.53|29.45|59
1649778000000|2022-04-12 15:40:00|29.63|29.55|29.63|29.55|29.63|29.55|29.58|29.5|19
1649778300000|2022-04-12 15:45:00|29.62|29.54|29.63|29.55|29.63|29.55|29.56|29.48|36
1649778600000|2022-04-12 15:50:00|29.62|29.54|29.54|29.46|29.63|29.55|29.48|29.4|33
1649778900000|2022-04-12 15:55:00|29.52|29.44|29.53|29.45|29.58|29.5|29.52|29.44|18
1649779200000|2022-04-12 16:00:00|29.54|29.46|29.6|29.52|29.64|29.56|29.53|29.45|12
1649779500000|2022-04-12 16:05:00|29.59|29.51|29.66|29.58|29.67|29.59|29.59|29.51|8
1649779800000|2022-04-12 16:10:00|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|10
1649780100000|2022-04-12 16:15:00|29.61|29.53|29.64|29.56|29.67|29.59|29.53|29.45|49
1649780400000|2022-04-12 16:20:00|29.65|29.57|29.66|29.58|29.66|29.58|29.59|29.51|17
1649780700000|2022-04-12 16:25:00|29.67|29.59|29.78|29.7|29.82|29.74|29.66|29.58|40
1649781000000|2022-04-12 16:30:00|29.8|29.72|29.8|29.72|29.8|29.72|29.69|29.61|10
1649781300000|2022-04-12 16:35:00|29.81|29.73|29.72|29.64|29.81|29.73|29.69|29.61|8
1649781600000|2022-04-12 16:40:00|29.7|29.62|29.75|29.67|29.8|29.72|29.67|29.59|5
1649781900000|2022-04-12 16:45:00|29.74|29.66|29.82|29.74|29.9|29.82|29.7|29.62|3
1649782200000|2022-04-12 16:50:00|29.83|29.75|29.77|29.69|29.83|29.75|29.69|29.61|25
1649782500000|2022-04-12 16:55:00|29.74|29.66|29.77|29.69|29.82|29.74|29.72|29.64|1
1649782800000|2022-04-12 17:00:00|29.79|29.71|29.88|29.8|29.95|29.87|29.72|29.64|4
1649783100000|2022-04-12 17:05:00|29.87|29.79|29.87|29.79|29.93|29.85|29.82|29.74|12
1649783400000|2022-04-12 17:10:00|29.89|29.81|29.66|29.58|29.9|29.82|29.61|29.53|19
1649783700000|2022-04-12 17:15:00|29.67|29.59|29.61|29.53|29.72|29.64|29.61|29.53|0
1649784000000|2022-04-12 17:20:00|29.59|29.51|29.64|29.56|29.72|29.64|29.53|29.45|5
1649784300000|2022-04-12 17:25:00|29.66|29.58|29.72|29.64|29.73|29.65|29.61|29.53|0
1649784600000|2022-04-12 17:30:00|29.7|29.62|29.69|29.61|29.83|29.75|29.66|29.58|17
1649784900000|2022-04-12 17:35:00|29.71|29.63|29.82|29.74|29.82|29.74|29.61|29.53|4
1649785200000|2022-04-12 17:40:00|29.81|29.73|29.97|29.89|30|29.92|29.81|29.73|14
1649785500000|2022-04-12 17:45:00|29.98|29.9|30.02|29.94|30.06|29.98|29.95|29.87|16
1649785800000|2022-04-12 17:50:00|30.03|29.95|30.09|30.01|30.14|30.06|30.02|29.94|27
1649786100000|2022-04-12 17:55:00|30.08|30|30.19|30.11|30.21|30.13|30.08|30|19
1649786400000|2022-04-12 18:00:00|30.17|30.09|30.16|30.08|30.3|30.22|30.13|30.05|20
1649786700000|2022-04-12 18:05:00|30.14|30.06|30.19|30.11|30.26|30.18|30.1|30.02|13
1649787000000|2022-04-12 18:10:00|30.18|30.1|30.32|30.24|30.32|30.24|30.18|30.1|2
1649787300000|2022-04-12 18:15:00|30.31|30.23|30.4|30.32|30.45|30.37|30.29|30.21|5
1649787600000|2022-04-12 18:20:00|30.42|30.34|30.47|30.39|30.5|30.42|30.34|30.26|6
1649787900000|2022-04-12 18:25:00|30.45|30.37|30.5|30.42|30.5|30.42|30.39|30.31|14
1649788200000|2022-04-12 18:30:00|30.51|30.43|30.52|30.44|30.68|30.6|30.45|30.37|11
1649788500000|2022-04-12 18:35:00|30.54|30.46|30.58|30.5|30.62|30.54|30.45|30.37|5
1649788800000|2022-04-12 18:40:00|30.61|30.53|30.59|30.51|30.69|30.61|30.52|30.44|16
1649789100000|2022-04-12 18:45:00|30.6|30.52|30.41|30.33|30.61|30.53|30.36|30.28|5
1649789400000|2022-04-12 18:50:00|30.42|30.34|30.37|30.29|30.53|30.45|30.35|30.27|0
1649789700000|2022-04-12 18:55:00|30.4|30.32|30.42|30.34|30.51|30.43|30.27|30.19|16
1649790000000|2022-04-12 19:00:00|30.4|30.32|30.66|30.58|30.67|30.59|30.37|30.29|1
1649790300000|2022-04-12 19:05:00|30.64|30.56|30.75|30.67|30.79|30.71|30.58|30.5|5
1649790600000|2022-04-12 19:10:00|30.77|30.69|30.78|30.7|30.8|30.72|30.67|30.59|7
1649790900000|2022-04-12 19:15:00|30.8|30.72|30.61|30.53|30.81|30.73|30.61|30.53|1
1649791200000|2022-04-12 19:20:00|30.59|30.51|30.66|30.58|30.67|30.59|30.55|30.47|6
1649791500000|2022-04-12 19:25:00|30.67|30.59|30.78|30.7|30.9|30.82|30.67|30.59|23
1649791800000|2022-04-12 19:30:00|30.79|30.71|30.82|30.74|30.87|30.79|30.69|30.61|1
1649792100000|2022-04-12 19:35:00|30.84|30.76|30.59|30.51|30.87|30.79|30.54|30.46|4
1649792400000|2022-04-12 19:40:00|30.62|30.54|30.72|30.64|30.72|30.64|30.54|30.46|5
1649792700000|2022-04-12 19:45:00|30.76|30.68|30.59|30.51|30.8|30.72|30.39|30.31|16
1649793000000|2022-04-12 19:50:00|30.62|30.54|30.65|30.4|30.8|30.64|30.53|30.36|31
1649793300000|2022-04-12 19:55:00|30.67|30.42|30.78|30.48|30.91|30.61|30.64|30.42|13
1649808900000|2022-04-13 00:15:00|30.55|30.25|30.55|30.25|30.57|30.27|30.55|30.25|0
1649809200000|2022-04-13 00:20:00|30.57|30.27|30.51|30.21|30.57|30.27|30.51|30.21|0
1649809500000|2022-04-13 00:25:00|30.52|30.22|30.5|30.2|30.52|30.22|30.5|30.2|0
1649813400000|2022-04-13 01:30:00|30.49|30.19|30.5|30.2|30.5|30.2|30.49|30.19|0
1649813700000|2022-04-13 01:35:00|30.51|30.21|30.5|30.2|30.51|30.21|30.5|30.2|0
1649814000000|2022-04-13 01:40:00|30.49|30.19|30.5|30.2|30.52|30.22|30.49|30.19|0
1649814300000|2022-04-13 01:45:00|30.49|30.19|30.5|30.2|30.52|30.22|30.49|30.19|0
1649814600000|2022-04-13 01:50:00|30.49|30.19|30.51|30.21|30.52|30.22|30.49|30.19|0
1649814900000|2022-04-13 01:55:00|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1649817900000|2022-04-13 02:45:00|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1649818200000|2022-04-13 02:50:00|30.47|30.17|30.47|30.17|30.47|30.17|30.45|30.15|0
1649820900000|2022-04-13 03:35:00|30.43|30.13|30.42|30.12|30.43|30.13|30.42|30.12|0
1649821800000|2022-04-13 03:50:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649825700000|2022-04-13 04:55:00|30.27|30.19|30.53|30.23|30.53|30.24|30.27|30.06|0
1649826000000|2022-04-13 05:00:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1649827500000|2022-04-13 05:25:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1649827800000|2022-04-13 05:30:00|30.56|30.26|30.51|30.21|30.56|30.26|30.49|30.19|0
1649828100000|2022-04-13 05:35:00|30.49|30.19|30.47|30.17|30.49|30.19|30.47|30.17|0
1649828700000|2022-04-13 05:45:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1649829000000|2022-04-13 05:50:00|30.33|30.03|30.31|30.01|30.33|30.03|30.31|30.01|0
1649829300000|2022-04-13 05:55:00|30.33|30.03|30.13|29.83|30.33|30.03|30.05|29.76|10
1649829600000|2022-04-13 06:00:00|30.12|29.82|30.06|29.81|30.12|29.89|29.95|29.74|12
1649829900000|2022-04-13 06:05:00|30.09|29.84|30.17|29.92|30.19|30.02|30.08|29.83|0
1649830200000|2022-04-13 06:10:00|30.15|29.9|30.06|29.98|30.19|30|30.04|29.89|1
1649830500000|2022-04-13 06:15:00|30.07|29.99|29.94|29.86|30.14|30.06|29.92|29.84|22
1649830800000|2022-04-13 06:20:00|29.97|29.89|29.97|29.89|29.97|29.89|29.92|29.84|2
1649831100000|2022-04-13 06:25:00|29.95|29.87|29.97|29.89|30|29.92|29.92|29.84|24
1649831400000|2022-04-13 06:30:00|29.94|29.86|30.08|30|30.11|30.03|29.94|29.86|4
1649831700000|2022-04-13 06:35:00|30.05|29.97|30.08|30|30.08|30|30.02|29.94|3
1649832000000|2022-04-13 06:40:00|30.09|30.01|30.12|30.04|30.12|30.04|30.06|29.98|4
1649832300000|2022-04-13 06:45:00|30.14|30.06|30.05|29.97|30.15|30.07|30.05|29.97|12
1649832600000|2022-04-13 06:50:00|30.06|29.98|30.05|29.97|30.06|29.98|30|29.92|9
1649832900000|2022-04-13 06:55:00|30.1|30.02|30.02|29.94|30.1|30.02|29.99|29.91|34
1649833200000|2022-04-13 07:00:00|30|29.92|30.12|30.04|30.16|30.08|29.89|29.81|228
1649833500000|2022-04-13 07:05:00|30.11|30.03|30.35|30.27|30.4|30.32|30.09|30.01|318
1649833800000|2022-04-13 07:10:00|30.36|30.28|30.22|30.14|30.4|30.32|30.17|30.09|163
1649834100000|2022-04-13 07:15:00|30.23|30.15|30.15|30.07|30.27|30.19|30.05|29.97|144
1649834400000|2022-04-13 07:20:00|30.18|30.1|30.2|30.12|30.25|30.17|29.98|29.9|130
1649834700000|2022-04-13 07:25:00|30.25|30.17|30.12|30.04|30.25|30.17|30.1|30.02|167
1649835000000|2022-04-13 07:30:00|30.14|30.06|30.2|30.12|30.25|30.17|30.12|30.04|207
1649835300000|2022-04-13 07:35:00|30.19|30.11|30.15|30.07|30.2|30.12|30.09|30.01|229
1649835600000|2022-04-13 07:40:00|30.14|30.06|29.95|29.87|30.15|30.07|29.94|29.86|179
1649835900000|2022-04-13 07:45:00|29.99|29.91|29.9|29.82|30|29.92|29.89|29.81|267
1649836200000|2022-04-13 07:50:00|29.89|29.81|30|29.92|30|29.92|29.89|29.81|175
1649836500000|2022-04-13 07:55:00|29.99|29.91|29.97|29.89|30|29.92|29.94|29.86|125
1649836800000|2022-04-13 08:00:00|30|29.92|29.82|29.74|30|29.92|29.79|29.71|88
1649837100000|2022-04-13 08:05:00|29.84|29.76|29.7|29.62|29.84|29.76|29.65|29.57|247
1649837400000|2022-04-13 08:10:00|29.75|29.67|29.8|29.72|29.8|29.72|29.7|29.62|87
1649837700000|2022-04-13 08:15:00|29.77|29.69|29.89|29.81|29.92|29.84|29.75|29.67|67
1649838000000|2022-04-13 08:20:00|29.84|29.76|29.8|29.72|29.84|29.76|29.79|29.71|145
1649838300000|2022-04-13 08:25:00|29.84|29.76|29.84|29.76|29.92|29.84|29.79|29.71|416
1649838600000|2022-04-13 08:30:00|29.87|29.79|29.79|29.71|29.89|29.81|29.79|29.71|50
1649838900000|2022-04-13 08:35:00|29.84|29.76|29.85|29.77|29.89|29.81|29.79|29.71|145
1649839200000|2022-04-13 08:40:00|29.84|29.76|29.69|29.61|29.84|29.76|29.69|29.61|146
1649839500000|2022-04-13 08:45:00|29.65|29.57|29.74|29.66|29.74|29.66|29.64|29.56|209
1649839800000|2022-04-13 08:50:00|29.79|29.71|29.69|29.61|29.84|29.76|29.64|29.56|313
1649840100000|2022-04-13 08:55:00|29.64|29.56|29.64|29.56|29.69|29.61|29.59|29.51|234
1649840400000|2022-04-13 09:00:00|29.59|29.51|29.6|29.52|29.6|29.52|29.55|29.47|72
1649840700000|2022-04-13 09:05:00|29.65|29.57|29.59|29.51|29.67|29.59|29.59|29.51|95
1649841000000|2022-04-13 09:10:00|29.6|29.52|29.6|29.52|29.62|29.54|29.59|29.51|33
1649841300000|2022-04-13 09:15:00|29.65|29.57|29.7|29.62|29.7|29.62|29.6|29.52|94
1649841600000|2022-04-13 09:20:00|29.65|29.57|29.75|29.67|29.76|29.68|29.65|29.57|109
1649841900000|2022-04-13 09:25:00|29.73|29.65|29.8|29.72|29.8|29.72|29.72|29.64|91
1649842200000|2022-04-13 09:30:00|29.82|29.74|29.84|29.76|29.89|29.81|29.79|29.71|169
1649842500000|2022-04-13 09:35:00|29.82|29.74|29.98|29.9|30.05|29.97|29.82|29.74|187
1649842800000|2022-04-13 09:40:00|30|29.92|30.06|29.98|30.06|29.98|30|29.92|362
1649843100000|2022-04-13 09:45:00|30.07|29.99|30.06|29.98|30.07|29.99|30.01|29.93|78
1649843400000|2022-04-13 09:50:00|30.07|29.99|30.06|29.98|30.07|29.99|30.06|29.98|43
1649843700000|2022-04-13 09:55:00|30.07|29.99|30.09|30.01|30.13|30.05|30.06|29.98|116
1649844000000|2022-04-13 10:00:00|30.1|30.02|29.98|29.9|30.1|30.02|29.94|29.86|279
1649844300000|2022-04-13 10:05:00|29.99|29.91|30.04|29.96|30.04|29.96|29.96|29.88|45
1649844600000|2022-04-13 10:10:00|30.03|29.95|29.98|29.9|30.04|29.96|29.94|29.86|45
1649844900000|2022-04-13 10:15:00|29.97|29.89|30.07|29.99|30.08|30|29.97|29.89|162
1649845200000|2022-04-13 10:20:00|30.03|29.95|30.08|30|30.08|30|30.02|29.94|136
1649845500000|2022-04-13 10:25:00|30.07|29.99|30.12|30.04|30.12|30.04|30.03|29.95|106
1649845800000|2022-04-13 10:30:00|30.1|30.02|30.02|29.94|30.12|30.04|30.02|29.94|95
1649846100000|2022-04-13 10:35:00|30.05|29.97|29.96|29.88|30.07|29.99|29.96|29.88|202
1649846400000|2022-04-13 10:40:00|29.99|29.91|29.99|29.91|30.02|29.94|29.96|29.88|95
1649846700000|2022-04-13 10:45:00|30.01|29.93|30.07|29.99|30.08|30|29.96|29.88|94
1649847000000|2022-04-13 10:50:00|30.06|29.98|29.96|29.88|30.07|29.99|29.96|29.88|49
1649847300000|2022-04-13 10:55:00|29.91|29.83|29.91|29.83|29.96|29.88|29.9|29.82|18
1649847600000|2022-04-13 11:00:00|29.9|29.82|29.9|29.82|29.96|29.88|29.9|29.82|32
1649847900000|2022-04-13 11:05:00|29.89|29.81|29.89|29.81|29.9|29.82|29.84|29.76|70
1649848200000|2022-04-13 11:10:00|29.87|29.79|29.85|29.77|29.92|29.84|29.84|29.76|24
1649848500000|2022-04-13 11:15:00|29.84|29.76|29.89|29.81|29.9|29.82|29.84|29.76|92
1649848800000|2022-04-13 11:20:00|29.92|29.84|30|29.92|30|29.92|29.89|29.81|73
1649849100000|2022-04-13 11:25:00|30.04|29.96|29.95|29.87|30.1|30.02|29.95|29.87|94
1649849400000|2022-04-13 11:30:00|29.97|29.89|30|29.92|30.05|29.97|29.94|29.86|43
1649849700000|2022-04-13 11:35:00|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|72
1649850000000|2022-04-13 11:40:00|30.07|29.99|30.13|30.05|30.14|30.06|30.07|29.99|89
1649850300000|2022-04-13 11:45:00|30.11|30.03|30.14|30.06|30.14|30.06|30.08|30|456
1649850600000|2022-04-13 11:50:00|30.13|30.05|30.19|30.11|30.19|30.11|30.13|30.05|153
1649850900000|2022-04-13 11:55:00|30.24|30.16|30.29|30.21|30.34|30.26|30.19|30.11|72
1649851200000|2022-04-13 12:00:00|30.28|30.2|30.34|30.26|30.34|30.26|30.24|30.16|363
1649851500000|2022-04-13 12:05:00|30.35|30.27|30.36|30.28|30.36|30.28|30.3|30.22|433
1649851800000|2022-04-13 12:10:00|30.35|30.27|30.35|30.27|30.4|30.32|30.3|30.22|272
1649852100000|2022-04-13 12:15:00|30.4|30.32|30.29|30.21|30.4|30.32|30.29|30.21|158
1649852400000|2022-04-13 12:20:00|30.26|30.18|30.35|30.27|30.4|30.32|30.19|30.11|126
1649852700000|2022-04-13 12:25:00|30.34|30.26|30.36|30.28|30.39|30.31|30.32|30.24|162
1649853000000|2022-04-13 12:30:00|30.39|30.31|30.38|30.3|30.5|30.42|30.31|30.23|179
1649853300000|2022-04-13 12:35:00|30.36|30.28|30.33|30.25|30.43|30.35|30.33|30.25|97
1649853600000|2022-04-13 12:40:00|30.36|30.28|30.31|30.23|30.38|30.3|30.23|30.15|165
1649853900000|2022-04-13 12:45:00|30.29|30.21|30.31|30.23|30.34|30.26|30.26|30.18|92
1649854200000|2022-04-13 12:50:00|30.33|30.25|30.28|30.2|30.34|30.26|30.28|30.2|42
1649854500000|2022-04-13 12:55:00|30.31|30.23|30.38|30.3|30.38|30.3|30.31|30.23|314
1649854800000|2022-04-13 13:00:00|30.36|30.28|30.32|30.24|30.38|30.3|30.27|30.19|62
1649855100000|2022-04-13 13:05:00|30.28|30.2|30.48|30.4|30.48|30.4|30.27|30.19|65
1649855400000|2022-04-13 13:10:00|30.46|30.38|30.42|30.34|30.48|30.4|30.38|30.3|119
1649855700000|2022-04-13 13:15:00|30.43|30.35|30.32|30.24|30.43|30.35|30.32|30.24|211
1649856000000|2022-04-13 13:20:00|30.3|30.22|30.28|30.2|30.32|30.24|30.27|30.19|83
1649856300000|2022-04-13 13:25:00|30.3|30.22|30.33|30.25|30.38|30.3|30.3|30.22|109
1649856600000|2022-04-13 13:30:00|30.35|30.27|30.17|30.09|30.38|30.3|30.17|30.09|205
1649856900000|2022-04-13 13:35:00|30.18|30.1|30.07|29.99|30.18|30.1|30.02|29.94|414
1649857200000|2022-04-13 13:40:00|30.05|29.97|29.92|29.84|30.07|29.99|29.87|29.79|422
1649857500000|2022-04-13 13:45:00|29.95|29.87|29.87|29.79|29.97|29.89|29.82|29.74|358
1649857800000|2022-04-13 13:50:00|29.82|29.74|29.82|29.74|29.9|29.82|29.82|29.74|187
1649858100000|2022-04-13 13:55:00|29.85|29.77|29.97|29.89|29.98|29.9|29.82|29.74|338
1649858400000|2022-04-13 14:00:00|29.94|29.86|29.99|29.91|30.12|30.04|29.94|29.86|165
1649858700000|2022-04-13 14:05:00|29.97|29.89|30.07|29.99|30.07|29.99|29.89|29.81|356
1649859000000|2022-04-13 14:10:00|30.06|29.98|30.01|29.93|30.12|30.04|30.01|29.93|243
1649859300000|2022-04-13 14:15:00|29.99|29.91|29.89|29.81|30.01|29.93|29.86|29.78|357
1649859600000|2022-04-13 14:20:00|29.91|29.83|29.86|29.78|29.92|29.84|29.81|29.73|572
1649859900000|2022-04-13 14:25:00|29.87|29.79|29.97|29.89|30.02|29.94|29.86|29.78|425
1649860200000|2022-04-13 14:30:00|29.98|29.9|29.89|29.81|29.98|29.9|29.81|29.73|416
1649860500000|2022-04-13 14:35:00|29.87|29.79|29.96|29.88|29.97|29.89|29.87|29.79|153
1649860800000|2022-04-13 14:40:00|29.97|29.89|29.91|29.83|30.11|30.03|29.91|29.83|196
1649861100000|2022-04-13 14:45:00|29.86|29.78|29.94|29.86|29.97|29.89|29.81|29.73|163
1649861400000|2022-04-13 14:50:00|29.92|29.84|29.86|29.78|29.97|29.89|29.84|29.76|307
1649861700000|2022-04-13 14:55:00|29.87|29.79|29.87|29.79|29.97|29.89|29.86|29.78|449
1649862000000|2022-04-13 15:00:00|29.91|29.83|29.69|29.61|29.92|29.84|29.66|29.58|213
1649862300000|2022-04-13 15:05:00|29.67|29.59|29.66|29.58|29.72|29.64|29.66|29.58|123
1649862600000|2022-04-13 15:10:00|29.64|29.56|29.51|29.43|29.66|29.58|29.51|29.43|431
1649862900000|2022-04-13 15:15:00|29.46|29.38|29.45|29.37|29.51|29.43|29.45|29.37|280
1649863200000|2022-04-13 15:20:00|29.44|29.36|29.38|29.3|29.44|29.36|29.38|29.3|268
1649863500000|2022-04-13 15:25:00|29.34|29.26|29.31|29.23|29.45|29.37|29.27|29.19|995
1649863800000|2022-04-13 15:30:00|29.26|29.18|29.21|29.13|29.26|29.18|29.12|29.04|149
1649864100000|2022-04-13 15:35:00|29.19|29.11|29.22|29.14|29.34|29.26|29.16|29.08|97
1649864400000|2022-04-13 15:40:00|29.2|29.12|29.23|29.15|29.27|29.19|29.2|29.12|36
1649864700000|2022-04-13 15:45:00|29.28|29.2|29.23|29.15|29.28|29.2|29.18|29.1|70
1649865000000|2022-04-13 15:50:00|29.25|29.17|29.27|29.19|29.28|29.2|29.23|29.15|16
1649865300000|2022-04-13 15:55:00|29.28|29.2|29.25|29.17|29.3|29.22|29.23|29.15|32
1649865600000|2022-04-13 16:00:00|29.28|29.2|29.32|29.24|29.38|29.3|29.25|29.17|9
1649865900000|2022-04-13 16:05:00|29.33|29.25|29.38|29.3|29.38|29.3|29.32|29.24|5
1649866200000|2022-04-13 16:10:00|29.4|29.32|29.42|29.34|29.6|29.52|29.38|29.3|55
1649866500000|2022-04-13 16:15:00|29.43|29.35|29.38|29.3|29.48|29.4|29.37|29.29|14
1649866800000|2022-04-13 16:20:00|29.41|29.33|29.33|29.25|29.43|29.35|29.33|29.25|4
1649867100000|2022-04-13 16:25:00|29.32|29.24|29.35|29.27|29.36|29.28|29.28|29.2|39
1649867400000|2022-04-13 16:30:00|29.33|29.25|29.23|29.15|29.33|29.25|29.2|29.12|13
1649867700000|2022-04-13 16:35:00|29.22|29.14|29.23|29.15|29.27|29.19|29.22|29.14|14
1649868000000|2022-04-13 16:40:00|29.18|29.1|29.22|29.14|29.23|29.15|29.13|29.05|21
1649868300000|2022-04-13 16:45:00|29.23|29.15|29.23|29.15|29.28|29.2|29.22|29.14|6
1649868600000|2022-04-13 16:50:00|29.22|29.14|29.18|29.1|29.23|29.15|29.17|29.09|5
1649868900000|2022-04-13 16:55:00|29.17|29.09|29.18|29.1|29.23|29.15|29.17|29.09|7
1649869200000|2022-04-13 17:00:00|29.17|29.09|29.15|29.07|29.23|29.15|29.13|29.05|6
1649869500000|2022-04-13 17:05:00|29.13|29.05|29.08|29|29.18|29.1|29.08|29|6
1649869800000|2022-04-13 17:10:00|29.07|28.99|29.05|28.97|29.07|28.99|29.01|28.93|17
1649870100000|2022-04-13 17:15:00|29.07|28.99|29.11|29.03|29.12|29.04|29.06|28.98|7
1649870400000|2022-04-13 17:20:00|29.07|28.99|29.06|28.98|29.09|29.01|29.01|28.93|0
1649870700000|2022-04-13 17:25:00|29.07|28.99|29.13|29.05|29.13|29.05|29.07|28.99|14
1649871000000|2022-04-13 17:30:00|29.12|29.04|29.22|29.14|29.23|29.15|29.12|29.04|3
1649871300000|2022-04-13 17:35:00|29.23|29.15|29.28|29.2|29.3|29.22|29.22|29.14|9
1649871600000|2022-04-13 17:40:00|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|1
1649871900000|2022-04-13 17:45:00|29.3|29.22|29.37|29.29|29.4|29.32|29.28|29.2|6
1649872200000|2022-04-13 17:50:00|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|6
1649872500000|2022-04-13 17:55:00|29.32|29.24|29.24|29.16|29.37|29.29|29.22|29.14|9
1649872800000|2022-04-13 18:00:00|29.22|29.14|29.21|29.13|29.27|29.19|29.17|29.09|1
1649873100000|2022-04-13 18:05:00|29.19|29.11|29.09|29.01|29.19|29.11|29.06|28.98|4
1649873400000|2022-04-13 18:10:00|29.11|29.03|29.17|29.09|29.24|29.16|29.11|29.03|1
1649873700000|2022-04-13 18:15:00|29.16|29.08|29.12|29.04|29.16|29.08|29.11|29.03|0
1649874000000|2022-04-13 18:20:00|29.11|29.03|29.09|29.01|29.14|29.06|29.01|28.93|0
1649874300000|2022-04-13 18:25:00|29.07|28.99|29.07|28.99|29.11|29.03|29.06|28.98|0
1649874600000|2022-04-13 18:30:00|29.02|28.94|29.06|28.98|29.07|28.99|29.02|28.94|3
1649874900000|2022-04-13 18:35:00|29.02|28.94|28.97|28.89|29.02|28.94|28.95|28.87|4
1649875200000|2022-04-13 18:40:00|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|2
1649875500000|2022-04-13 18:45:00|28.94|28.86|28.9|28.82|28.97|28.89|28.87|28.79|1
1649875800000|2022-04-13 18:50:00|28.89|28.81|28.92|28.84|28.92|28.84|28.87|28.79|0
1649876100000|2022-04-13 18:55:00|28.91|28.83|28.94|28.86|28.94|28.86|28.87|28.79|1
1649876400000|2022-04-13 19:00:00|28.93|28.85|29.01|28.93|29.04|28.96|28.93|28.85|1
1649876700000|2022-04-13 19:05:00|28.98|28.9|28.88|28.8|28.98|28.9|28.86|28.78|0
1649877000000|2022-04-13 19:10:00|28.93|28.85|28.92|28.84|28.93|28.85|28.86|28.78|1
1649877300000|2022-04-13 19:15:00|28.85|28.77|28.92|28.84|28.92|28.84|28.85|28.77|8
1649877600000|2022-04-13 19:20:00|28.87|28.79|28.93|28.85|28.93|28.85|28.87|28.79|3
1649877900000|2022-04-13 19:25:00|28.91|28.83|28.95|28.87|29.03|28.95|28.91|28.83|0
1649878200000|2022-04-13 19:30:00|28.97|28.89|28.88|28.8|28.97|28.89|28.85|28.77|4
1649878500000|2022-04-13 19:35:00|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|4
1649878800000|2022-04-13 19:40:00|28.87|28.79|28.69|28.61|28.87|28.79|28.69|28.61|5
1649879100000|2022-04-13 19:45:00|28.67|28.59|28.76|28.68|28.77|28.69|28.64|28.56|37
1649879400000|2022-04-13 19:50:00|28.74|28.66|28.8|28.72|28.86|28.76|28.67|28.54|53
1649879700000|2022-04-13 19:55:00|28.82|28.74|28.85|28.55|28.93|28.74|28.74|28.53|7
1649895300000|2022-04-14 00:15:00|28.87|28.57|28.82|28.52|29.04|28.74|28.82|28.52|0
1649895600000|2022-04-14 00:20:00|28.77|28.47|28.77|28.47|28.79|28.49|28.75|28.45|0
1649895900000|2022-04-14 00:25:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649896200000|2022-04-14 00:30:00|28.78|28.48|28.77|28.47|28.78|28.48|28.75|28.45|0
1649896500000|2022-04-14 00:35:00|28.78|28.48|28.77|28.47|28.79|28.49|28.77|28.47|0
1649896800000|2022-04-14 00:40:00|28.79|28.49|28.76|28.46|28.79|28.49|28.76|28.46|0
1649897100000|2022-04-14 00:45:00|28.78|28.48|28.77|28.47|28.79|28.49|28.76|28.46|0
1649897400000|2022-04-14 00:50:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649897700000|2022-04-14 00:55:00|28.75|28.45|28.77|28.47|28.8|28.5|28.75|28.45|0
1649898000000|2022-04-14 01:00:00|28.79|28.49|28.77|28.47|28.8|28.5|28.77|28.47|0
1649898300000|2022-04-14 01:05:00|28.79|28.49|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898600000|2022-04-14 01:10:00|28.77|28.47|28.79|28.49|28.8|28.5|28.77|28.47|0
1649898900000|2022-04-14 01:15:00|28.77|28.47|28.79|28.49|28.79|28.49|28.75|28.45|0
1649899200000|2022-04-14 01:20:00|28.77|28.47|28.77|28.47|28.8|28.5|28.75|28.45|0
1649899500000|2022-04-14 01:25:00|28.79|28.49|28.77|28.47|28.79|28.49|28.75|28.45|0
1649899800000|2022-04-14 01:30:00|28.79|28.49|28.77|28.47|28.79|28.49|28.75|28.45|0
1649900100000|2022-04-14 01:35:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649900400000|2022-04-14 01:40:00|28.79|28.49|28.79|28.49|28.8|28.5|28.77|28.47|0
1649900700000|2022-04-14 01:45:00|28.77|28.47|28.77|28.47|28.8|28.5|28.75|28.45|0
1649901000000|2022-04-14 01:50:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|0
1649901300000|2022-04-14 01:55:00|28.79|28.49|28.74|28.44|28.79|28.49|28.74|28.44|0
1649902200000|2022-04-14 02:10:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649902500000|2022-04-14 02:15:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649904900000|2022-04-14 02:55:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|0
1649905200000|2022-04-14 03:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649905500000|2022-04-14 03:05:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649906100000|2022-04-14 03:15:00|28.73|28.43|28.73|28.43|28.76|28.46|28.73|28.43|0
1649906400000|2022-04-14 03:20:00|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1649907900000|2022-04-14 03:45:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649908500000|2022-04-14 03:55:00|28.74|28.44|28.74|28.44|28.74|28.44|28.73|28.43|0
1649908800000|2022-04-14 04:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1649909400000|2022-04-14 04:10:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1649909700000|2022-04-14 04:15:00|28.73|28.43|28.71|28.41|28.73|28.43|28.71|28.41|0
1649910000000|2022-04-14 04:20:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1649910300000|2022-04-14 04:25:00|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|0
1649911200000|2022-04-14 04:40:00|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|0
1649912400000|2022-04-14 05:00:00|28.61|28.31|28.57|28.27|28.61|28.31|28.57|28.27|0
1649914500000|2022-04-14 05:35:00|28.54|28.29|28.54|28.29|28.57|28.29|28.54|28.27|0
1649914800000|2022-04-14 05:40:00|28.57|28.27|28.54|28.29|28.57|28.29|28.54|28.27|0
1649915100000|2022-04-14 05:45:00|28.57|28.27|28.57|28.27|28.57|28.29|28.54|28.27|0
1649915700000|2022-04-14 05:55:00|28.54|28.29|28.59|28.29|28.59|28.29|28.54|28.27|0
1649916000000|2022-04-14 06:00:00|28.46|28.38|28.55|28.3|28.59|28.43|28.38|28.26|21
1649916300000|2022-04-14 06:05:00|28.46|28.38|28.47|28.39|28.62|28.46|28.46|28.32|20
1649916600000|2022-04-14 06:10:00|28.45|28.37|28.42|28.34|28.51|28.39|28.41|28.25|21
1649916900000|2022-04-14 06:15:00|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|3
1649917200000|2022-04-14 06:20:00|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|55
1649917500000|2022-04-14 06:25:00|28.37|28.29|28.37|28.29|28.37|28.29|28.31|28.23|0
1649917800000|2022-04-14 06:30:00|28.36|28.28|28.42|28.34|28.44|28.36|28.36|28.28|1
1649918100000|2022-04-14 06:35:00|28.41|28.33|28.37|28.29|28.42|28.34|28.36|28.28|4
1649918400000|2022-04-14 06:40:00|28.36|28.28|28.42|28.34|28.42|28.34|28.36|28.28|2
1649918700000|2022-04-14 06:45:00|28.41|28.33|28.42|28.34|28.42|28.34|28.36|28.28|39
1649919000000|2022-04-14 06:50:00|28.46|28.38|28.47|28.39|28.52|28.44|28.44|28.36|11
1649919300000|2022-04-14 06:55:00|28.5|28.42|28.46|28.38|28.52|28.44|28.46|28.38|10
1649919600000|2022-04-14 07:00:00|28.47|28.39|28.51|28.43|28.62|28.51|28.42|28.34|20
1649919900000|2022-04-14 07:05:00|28.53|28.45|28.57|28.49|28.57|28.49|28.5|28.42|148
1649920200000|2022-04-14 07:10:00|28.56|28.48|28.51|28.43|28.61|28.53|28.51|28.43|20
1649920500000|2022-04-14 07:15:00|28.54|28.46|28.56|28.48|28.66|28.58|28.51|28.43|82
1649920800000|2022-04-14 07:20:00|28.6|28.52|28.69|28.61|28.75|28.67|28.58|28.5|82
1649921100000|2022-04-14 07:25:00|28.64|28.56|28.54|28.46|28.69|28.61|28.52|28.44|102
1649921400000|2022-04-14 07:30:00|28.56|28.48|28.64|28.56|28.64|28.56|28.54|28.46|80
1649921700000|2022-04-14 07:35:00|28.69|28.61|28.59|28.51|28.69|28.61|28.59|28.51|79
1649922000000|2022-04-14 07:40:00|28.63|28.55|28.63|28.55|28.64|28.56|28.59|28.51|508
1649922300000|2022-04-14 07:45:00|28.58|28.5|28.59|28.51|28.63|28.55|28.54|28.46|130
1649922600000|2022-04-14 07:50:00|28.58|28.5|28.64|28.56|28.71|28.63|28.58|28.5|330
1649922900000|2022-04-14 07:55:00|28.66|28.58|28.64|28.56|28.74|28.66|28.63|28.55|340
1649923200000|2022-04-14 08:00:00|28.63|28.55|28.69|28.61|28.69|28.61|28.56|28.48|239
1649923500000|2022-04-14 08:05:00|28.64|28.56|28.54|28.46|28.69|28.61|28.51|28.43|121
1649923800000|2022-04-14 08:10:00|28.56|28.48|28.54|28.46|28.59|28.51|28.49|28.41|138
1649924100000|2022-04-14 08:15:00|28.53|28.45|28.49|28.41|28.54|28.46|28.44|28.36|284
1649924400000|2022-04-14 08:20:00|28.44|28.36|28.5|28.42|28.5|28.42|28.4|28.32|394
1649924700000|2022-04-14 08:25:00|28.54|28.46|28.54|28.46|28.65|28.57|28.5|28.42|335
1649925000000|2022-04-14 08:30:00|28.55|28.47|28.57|28.49|28.6|28.52|28.52|28.44|103
1649925300000|2022-04-14 08:35:00|28.55|28.47|28.6|28.52|28.65|28.57|28.54|28.46|546
1649925600000|2022-04-14 08:40:00|28.59|28.51|28.54|28.46|28.6|28.52|28.49|28.41|2629
1649925900000|2022-04-14 08:45:00|28.55|28.47|28.6|28.52|28.62|28.54|28.54|28.46|127
1649926200000|2022-04-14 08:50:00|28.59|28.51|28.49|28.41|28.6|28.52|28.49|28.41|148
1649926500000|2022-04-14 08:55:00|28.5|28.42|28.55|28.47|28.59|28.51|28.5|28.42|343
1649926800000|2022-04-14 09:00:00|28.56|28.48|28.61|28.53|28.65|28.57|28.51|28.43|138
1649927100000|2022-04-14 09:05:00|28.63|28.55|28.63|28.55|28.66|28.58|28.58|28.5|81
1649927400000|2022-04-14 09:10:00|28.65|28.57|28.62|28.54|28.73|28.65|28.55|28.47|357
1649927700000|2022-04-14 09:15:00|28.6|28.52|28.7|28.62|28.7|28.62|28.6|28.52|194
1649928000000|2022-04-14 09:20:00|28.69|28.61|28.6|28.52|28.69|28.61|28.55|28.47|136
1649928300000|2022-04-14 09:25:00|28.59|28.51|28.6|28.52|28.64|28.56|28.55|28.47|318
1649928600000|2022-04-14 09:30:00|28.59|28.51|28.54|28.46|28.62|28.54|28.52|28.44|295
1649928900000|2022-04-14 09:35:00|28.52|28.44|28.49|28.41|28.54|28.46|28.49|28.41|67
1649929200000|2022-04-14 09:40:00|28.5|28.42|28.5|28.42|28.54|28.46|28.47|28.39|371
1649929500000|2022-04-14 09:45:00|28.49|28.41|28.55|28.47|28.55|28.47|28.49|28.41|144
1649929800000|2022-04-14 09:50:00|28.54|28.46|28.7|28.62|28.85|28.77|28.54|28.46|358
1649930100000|2022-04-14 09:55:00|28.67|28.59|28.49|28.41|28.7|28.62|28.49|28.41|195
1649930400000|2022-04-14 10:00:00|28.5|28.42|28.42|28.34|28.5|28.42|28.39|28.31|144
1649930700000|2022-04-14 10:05:00|28.44|28.36|28.39|28.31|28.45|28.37|28.39|28.31|454
1649931000000|2022-04-14 10:10:00|28.37|28.29|28.39|28.31|28.42|28.34|28.34|28.26|267
1649931300000|2022-04-14 10:15:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|141
1649931600000|2022-04-14 10:20:00|28.34|28.26|28.34|28.26|28.39|28.31|28.34|28.26|178
1649931900000|2022-04-14 10:25:00|28.29|28.21|28.34|28.26|28.39|28.31|28.29|28.21|92
1649932200000|2022-04-14 10:30:00|28.35|28.27|28.39|28.31|28.4|28.32|28.35|28.27|153
1649932500000|2022-04-14 10:35:00|28.4|28.32|28.39|28.31|28.4|28.32|28.35|28.27|41
1649932800000|2022-04-14 10:40:00|28.4|28.32|28.34|28.26|28.44|28.36|28.34|28.26|49
1649933100000|2022-04-14 10:45:00|28.29|28.21|28.29|28.21|28.34|28.26|28.28|28.2|186
1649933400000|2022-04-14 10:50:00|28.33|28.25|28.28|28.2|28.33|28.25|28.23|28.15|125
1649933700000|2022-04-14 10:55:00|||||||||38
1649934000000|2022-04-14 11:00:00|28.29|28.21|28.07|27.99|28.29|28.21|28.07|27.99|212
1649934300000|2022-04-14 11:05:00|28.1|28.02|28.08|28|28.12|28.04|28.02|27.94|57
1649934600000|2022-04-14 11:10:00|28.07|27.99|28.03|27.95|28.08|28|28.02|27.94|258
1649934900000|2022-04-14 11:15:00|28.02|27.94|28.08|28|28.1|28.02|28.02|27.94|88
1649935200000|2022-04-14 11:20:00|28.1|28.02|28.15|28.07|28.18|28.1|28.1|28.02|322
1649935500000|2022-04-14 11:25:00|28.17|28.09|28.23|28.15|28.27|28.19|28.13|28.05|280
1649935800000|2022-04-14 11:30:00|28.22|28.14|28.22|28.14|28.25|28.17|28.17|28.09|51
1649936100000|2022-04-14 11:35:00|28.23|28.15|28.15|28.07|28.28|28.2|28.15|28.07|95
1649936400000|2022-04-14 11:40:00|28.13|28.05|28.05|27.97|28.19|28.07|28.05|27.93|105
1649936700000|2022-04-14 11:45:00|28.07|27.99|28.07|27.99|28.21|28.04|28.03|27.86|50
1649937000000|2022-04-14 11:50:00|28.06|27.98|28.2|28.12|28.22|28.14|28.06|27.96|70
1649937300000|2022-04-14 11:55:00|28.18|28.1|28.18|28.1|28.23|28.15|28.13|28.05|87
1649937600000|2022-04-14 12:00:00|28.2|28.12|28.15|28.07|28.22|28.14|28.07|27.99|99
1649937900000|2022-04-14 12:05:00|28.12|28.04|28.12|28.04|28.17|28.09|28.08|28|71
1649938200000|2022-04-14 12:10:00|28.1|28.02|28.06|27.98|28.12|28.04|28.06|27.98|69
1649938500000|2022-04-14 12:15:00|28.02|27.94|27.91|27.83|28.07|27.99|27.91|27.83|203
1649938800000|2022-04-14 12:20:00|27.92|27.84|27.96|27.88|28.01|27.93|27.92|27.84|149
1649939100000|2022-04-14 12:25:00|27.92|27.84|28.07|27.82|28.07|27.93|27.91|27.82|182
1649939400000|2022-04-14 12:30:00|27.99|27.91|27.96|27.88|28.01|27.93|27.91|27.83|149
1649939700000|2022-04-14 12:35:00|27.94|27.86|28.07|27.99|28.07|27.99|27.94|27.86|35
1649940000000|2022-04-14 12:40:00|28.06|27.98|28.01|27.93|28.12|28.04|28.01|27.93|66
1649940300000|2022-04-14 12:45:00|27.99|27.91|28.06|27.98|28.12|28.03|27.96|27.87|43
1649940600000|2022-04-14 12:50:00|28.07|27.99|28.11|28.03|28.16|28.08|28.06|27.98|277
1649940900000|2022-04-14 12:55:00|28.12|28.04|28.09|28.01|28.14|28.06|28.06|27.98|184
1649941200000|2022-04-14 13:00:00|28.06|27.98|28.06|27.98|28.11|28.03|28.06|27.98|196
1649941500000|2022-04-14 13:05:00|28.09|28.01|28.11|28.03|28.17|28.09|28.06|27.98|382
1649941800000|2022-04-14 13:10:00|28.06|27.98|28.12|28.04|28.16|28.08|28.06|27.98|149
1649942100000|2022-04-14 13:15:00|28.07|27.99|28.02|27.94|28.13|28.05|28.02|27.94|235
1649942400000|2022-04-14 13:20:00|27.98|27.9|28.07|27.99|28.07|27.99|27.97|27.89|249
1649942700000|2022-04-14 13:25:00|28.04|27.96|27.96|27.88|28.07|27.99|27.91|27.83|197
1649943000000|2022-04-14 13:30:00|27.95|27.87|27.66|27.58|27.95|27.87|27.61|27.53|345
1649943300000|2022-04-14 13:35:00|27.61|27.53|27.86|27.78|27.86|27.78|27.61|27.53|236
1649943600000|2022-04-14 13:40:00|27.83|27.75|27.91|27.83|27.91|27.83|27.78|27.7|160
1649943900000|2022-04-14 13:45:00|27.96|27.88|27.95|27.87|28|27.92|27.82|27.74|306
1649944200000|2022-04-14 13:50:00|27.94|27.86|27.94|27.86|28.1|28.02|27.94|27.86|245
1649944500000|2022-04-14 13:55:00|27.97|27.89|28.1|28.02|28.1|28.02|27.94|27.86|168
1649944800000|2022-04-14 14:00:00|28.09|28.01|27.95|27.87|28.1|28.02|27.9|27.82|169
1649945100000|2022-04-14 14:05:00|27.97|27.89|28.19|28.11|28.29|28.21|27.95|27.87|212
1649945400000|2022-04-14 14:10:00|28.22|28.14|28.12|28.04|28.24|28.16|28.04|27.96|493
1649945700000|2022-04-14 14:15:00|28.14|28.06|28.12|28.04|28.17|28.09|28.04|27.96|265
1649946000000|2022-04-14 14:20:00|28.14|28.06|28.04|27.96|28.14|28.06|27.96|27.88|709
1649946300000|2022-04-14 14:25:00|28.06|27.98|28.04|27.96|28.09|28.01|27.99|27.91|110
1649946600000|2022-04-14 14:30:00|28.02|27.94|27.98|27.9|28.04|27.96|27.93|27.85|201
1649946900000|2022-04-14 14:35:00|27.95|27.87|28.02|27.94|28.08|28|27.92|27.84|198
1649947200000|2022-04-14 14:40:00|28.03|27.95|28.03|27.95|28.08|28|27.93|27.85|289
1649947500000|2022-04-14 14:45:00|28|27.92|28.08|28|28.08|28|27.93|27.85|197
1649947800000|2022-04-14 14:50:00|28.13|28.05|28.08|28|28.18|28.1|28.08|28|319
1649948100000|2022-04-14 14:55:00|28.05|27.97|28.13|28.05|28.16|28.08|28.03|27.95|490
1649948400000|2022-04-14 15:00:00|28.18|28.1|28.13|28.05|28.18|28.1|28.08|28|465
1649948700000|2022-04-14 15:05:00|28.08|28|28.13|28.05|28.23|28.15|28.08|28|313
1649949000000|2022-04-14 15:10:00|28.15|28.07|28.13|28.05|28.21|28.13|28.08|28|263
1649949300000|2022-04-14 15:15:00|28.14|28.06|28.18|28.1|28.23|28.15|28.08|28|540
1649949600000|2022-04-14 15:20:00|28.22|28.14|28.11|28.03|28.23|28.15|28.11|28.03|467
1649949900000|2022-04-14 15:25:00|28.06|27.98|28.08|28|28.16|28.08|28.06|27.98|657
1649950200000|2022-04-14 15:30:00|28.07|27.99|28.2|28.12|28.2|28.12|28.03|27.95|389
1649950500000|2022-04-14 15:35:00|28.17|28.09|28.11|28.03|28.2|28.12|28.06|27.98|417
1649950800000|2022-04-14 15:40:00|28.1|28.02|28.15|28.07|28.2|28.12|28.05|27.97|419
1649951100000|2022-04-14 15:45:00|28.16|28.08|28.15|28.07|28.16|28.08|28.1|28.02|218
1649951400000|2022-04-14 15:50:00|28.17|28.09|28.3|28.22|28.3|28.22|28.15|28.07|28
1649951700000|2022-04-14 15:55:00|28.25|28.17|28.24|28.16|28.27|28.19|28.21|28.13|246
1649952000000|2022-04-14 16:00:00|28.26|28.18|28.17|28.09|28.31|28.23|28.11|28.03|17
1649952300000|2022-04-14 16:05:00|28.19|28.11|28.07|27.99|28.19|28.11|28.06|27.98|13
1649952600000|2022-04-14 16:10:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|16
1649952900000|2022-04-14 16:15:00|28.09|28.01|28.21|28.13|28.22|28.14|28.07|27.99|24
1649953200000|2022-04-14 16:20:00|28.22|28.14|28.27|28.19|28.32|28.24|28.21|28.13|16
1649953500000|2022-04-14 16:25:00|28.22|28.14|28.26|28.18|28.33|28.24|28.21|28.05|22
1649953800000|2022-04-14 16:30:00|28.27|28.19|28.26|28.18|28.31|28.23|28.26|28.18|9
1649954100000|2022-04-14 16:35:00|28.27|28.19|28.42|28.34|28.42|28.34|28.26|28.18|14
1649954400000|2022-04-14 16:40:00|28.41|28.33|28.46|28.38|28.49|28.41|28.39|28.31|12
1649954700000|2022-04-14 16:45:00|28.47|28.39|28.6|28.52|28.68|28.54|28.47|28.38|21
1649955000000|2022-04-14 16:50:00|28.57|28.49|28.6|28.52|28.68|28.54|28.57|28.43|9
1649955300000|2022-04-14 16:55:00|28.57|28.49|28.46|28.38|28.65|28.49|28.46|28.38|14
1649955600000|2022-04-14 17:00:00|28.52|28.27|28.41|28.33|28.52|28.38|28.38|28.25|0
1649955900000|2022-04-14 17:05:00|28.36|28.28|28.43|28.35|28.54|28.39|28.36|28.2|2
1649956200000|2022-04-14 17:10:00|28.41|28.33|28.46|28.38|28.52|28.38|28.36|28.27|0
1649956500000|2022-04-14 17:15:00|28.44|28.36|28.51|28.43|28.6|28.44|28.42|28.25|3
1649956800000|2022-04-14 17:20:00|28.57|28.32|28.45|28.37|28.57|28.43|28.43|28.26|21
1649957100000|2022-04-14 17:25:00|28.54|28.29|28.46|28.38|28.6|28.43|28.43|28.29|1
1649957400000|2022-04-14 17:30:00|28.44|28.36|28.45|28.2|28.52|28.38|28.36|28.2|0
1649957700000|2022-04-14 17:35:00|28.35|28.27|28.33|28.25|28.39|28.28|28.28|28.11|0
1649958000000|2022-04-14 17:40:00|28.31|28.23|28.25|28.17|28.34|28.23|28.2|28.04|0
1649958300000|2022-04-14 17:45:00|28.34|28.09|28.2|28.12|28.34|28.17|28.2|28.04|0
1649958600000|2022-04-14 17:50:00|28.29|28.04|28.34|28.09|28.36|28.18|28.2|28.04|0
1649958900000|2022-04-14 17:55:00|28.25|28.17|28.2|28.12|28.34|28.17|28.2|28.09|0
1649959200000|2022-04-14 18:00:00|28.16|28.08|28.18|27.93|28.18|28.09|28.09|27.89|6
1649959500000|2022-04-14 18:05:00|28.2|27.95|28.2|27.95|28.23|28.02|28.09|27.91|1
1649959800000|2022-04-14 18:10:00|28.23|27.98|28.21|27.91|28.24|28.01|28.09|27.87|8
1649960100000|2022-04-14 18:15:00|28.18|27.93|28.26|27.96|28.28|27.98|28.14|27.87|0
1649960400000|2022-04-14 18:20:00|28.28|27.98|28.4|28.1|28.4|28.1|28.26|27.96|0
1649960700000|2022-04-14 18:25:00|28.43|28.13|28.4|28.1|28.45|28.15|28.35|28.05|0
1649961000000|2022-04-14 18:30:00|28.35|28.05|28.4|28.32|28.55|28.32|28.35|28.05|2
1649961300000|2022-04-14 18:35:00|28.49|28.24|28.6|28.3|28.6|28.32|28.4|28.2|12
1649961600000|2022-04-14 18:40:00|||||||||1
1649961900000|2022-04-14 18:45:00|28.65|28.35|28.58|28.28|28.65|28.35|28.58|28.28|1
1649962200000|2022-04-14 18:50:00|28.61|28.31|28.84|28.54|28.86|28.56|28.61|28.31|0
1649962500000|2022-04-14 18:55:00|28.86|28.56|28.86|28.56|28.88|28.63|28.66|28.51|3
1649962800000|2022-04-14 19:00:00|28.88|28.58|28.86|28.56|28.9|28.6|28.76|28.46|0
1649963100000|2022-04-14 19:05:00|28.88|28.58|28.95|28.7|28.95|28.7|28.83|28.53|0
1649963400000|2022-04-14 19:10:00|28.93|28.65|28.93|28.63|28.97|28.7|28.93|28.63|0
1649963700000|2022-04-14 19:15:00|28.88|28.58|28.7|28.4|28.88|28.58|28.7|28.4|0
1649964000000|2022-04-14 19:20:00|28.68|28.38|28.7|28.4|28.73|28.43|28.6|28.3|0
1649964300000|2022-04-14 19:25:00|28.73|28.43|28.75|28.5|28.8|28.52|28.72|28.43|0
1649964600000|2022-04-14 19:30:00|28.77|28.52|28.81|28.51|28.85|28.55|28.75|28.46|0
1649964900000|2022-04-14 19:35:00|28.8|28.5|28.77|28.52|28.81|28.61|28.64|28.43|0
1649965200000|2022-04-14 19:40:00|28.64|28.56|28.76|28.46|28.76|28.56|28.51|28.35|12
1649965500000|2022-04-14 19:45:00|28.81|28.51|28.83|28.53|28.9|28.6|28.76|28.46|22
1649965800000|2022-04-14 19:50:00|28.86|28.56|28.78|28.48|28.95|28.7|28.74|28.48|3
1649966100000|2022-04-14 19:55:00|28.77|28.47|29|28.7|29.03|28.73|28.77|28.47|14
1650327300000|2022-04-19 00:15:00|28.58|28.28|28.58|28.28|28.7|28.4|28.19|28.08|1
1650327600000|2022-04-19 00:20:00|28.6|28.3|28.53|28.23|28.6|28.3|28.53|28.23|0
1650327900000|2022-04-19 00:25:00|28.5|28.2|28.48|28.18|28.6|28.3|28.45|28.15|0
1650328200000|2022-04-19 00:30:00|28.5|28.2|28.48|28.18|28.6|28.3|28.45|28.15|0
1650328500000|2022-04-19 00:35:00|28.5|28.2|28.48|28.18|28.6|28.3|28.45|28.15|0
1650328800000|2022-04-19 00:40:00|28.38|28.13|28.5|28.2|28.6|28.3|28.38|28.08|0
1650329100000|2022-04-19 00:45:00|28.6|28.3|28.6|28.3|28.6|28.3|28.5|28.2|0
1650329400000|2022-04-19 00:50:00|28.63|28.33|28.6|28.3|28.7|28.4|28.6|28.3|0
1650329700000|2022-04-19 00:55:00|28.65|28.35|28.6|28.3|28.65|28.35|28.6|28.3|0
1650330000000|2022-04-19 01:00:00|28.65|28.35|28.58|28.28|28.65|28.35|28.58|28.28|0
1650330300000|2022-04-19 01:05:00|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1650330600000|2022-04-19 01:10:00|28.63|28.33|28.58|28.28|28.63|28.33|28.58|28.28|0
1650330900000|2022-04-19 01:15:00|28.53|28.23|28.6|28.3|28.7|28.4|28.53|28.23|0
1650331200000|2022-04-19 01:20:00|28.63|28.33|28.58|28.28|28.7|28.4|28.58|28.28|0
1650331500000|2022-04-19 01:25:00|28.5|28.2|28.5|28.2|28.68|28.38|28.5|28.2|0
1650331800000|2022-04-19 01:30:00|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332100000|2022-04-19 01:35:00|28.53|28.23|28.5|28.2|28.58|28.28|28.5|28.2|0
1650332400000|2022-04-19 01:40:00|28.53|28.23|28.58|28.28|28.63|28.33|28.5|28.2|0
1650332700000|2022-04-19 01:45:00|28.6|28.3|28.63|28.33|28.7|28.4|28.6|28.3|0
1650333000000|2022-04-19 01:50:00|28.75|28.45|28.63|28.33|28.75|28.45|28.63|28.33|0
1650333300000|2022-04-19 01:55:00|28.6|28.3|28.65|28.35|28.75|28.45|28.6|28.3|0
1650333600000|2022-04-19 02:00:00|28.68|28.38|28.63|28.33|28.68|28.38|28.63|28.33|0
1650333900000|2022-04-19 02:05:00|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|0
1650334200000|2022-04-19 02:10:00|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|0
1650338100000|2022-04-19 03:15:00|28.6|28.3|28.39|28.31|28.6|28.31|28.39|28.28|0
1650338400000|2022-04-19 03:20:00|28.37|28.29|28.3|28.05|28.37|28.29|28.3|28.05|10
1650339900000|2022-04-19 03:45:00|28.24|28.16|28.3|28.05|28.3|28.16|28.24|28.05|0
1650340200000|2022-04-19 03:50:00|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1650340500000|2022-04-19 03:55:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650341400000|2022-04-19 04:10:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1650342000000|2022-04-19 04:20:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1650342300000|2022-04-19 04:25:00|28.24|28.16|28.31|28.06|28.31|28.16|28.2|28.06|5
1650342600000|2022-04-19 04:30:00|28.28|28.03|28.23|27.93|28.28|28.03|28.21|27.91|0
1650342900000|2022-04-19 04:35:00|28.21|27.91|28.23|27.93|28.23|27.93|28.16|27.86|0
1650343200000|2022-04-19 04:40:00|28.16|27.86|28.21|27.91|28.23|27.93|28.11|27.81|0
1650343500000|2022-04-19 04:45:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650343800000|2022-04-19 04:50:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344100000|2022-04-19 04:55:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344400000|2022-04-19 05:00:00|28.18|27.88|28.21|27.91|28.21|27.91|28.08|27.78|0
1650344700000|2022-04-19 05:05:00|28.18|27.88|28.23|27.93|28.23|27.93|28.08|27.78|0
1650345000000|2022-04-19 05:10:00|28.16|27.86|28.23|27.93|28.23|27.93|28.08|27.78|0
1650345300000|2022-04-19 05:15:00|28.16|27.86|28.23|27.93|28.23|27.93|28.16|27.86|0
1650345600000|2022-04-19 05:20:00|28.16|27.86|28.28|27.98|28.28|27.98|28.16|27.86|0
1650345900000|2022-04-19 05:25:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346200000|2022-04-19 05:30:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1650346500000|2022-04-19 05:35:00|28.21|27.91|28.23|27.93|28.23|27.93|28.18|27.88|0
1650346800000|2022-04-19 05:40:00|28.21|27.91|28.26|28.01|28.26|28.11|28.19|27.91|2
1650347100000|2022-04-19 05:45:00|28.15|28.07|28.35|28.1|28.43|28.13|28.15|28.07|5
1650347700000|2022-04-19 05:55:00|28.29|28.21|28.37|28.29|28.48|28.29|28.29|28.15|12
1650348000000|2022-04-19 06:00:00|28.5|28.25|28.22|28.14|28.5|28.36|28.19|28.11|12
1650348300000|2022-04-19 06:05:00|28.19|28.11|27.87|27.79|28.24|28.16|27.87|27.79|152
1650348600000|2022-04-19 06:10:00|27.85|27.77|27.77|27.69|27.85|27.77|27.77|27.69|33
1650348900000|2022-04-19 06:15:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|85
1650349200000|2022-04-19 06:20:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|140
1650349500000|2022-04-19 06:25:00|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|2
1650349800000|2022-04-19 06:30:00|27.72|27.64|27.7|27.62|27.77|27.69|27.67|27.59|67
1650350100000|2022-04-19 06:35:00|27.72|27.64|27.72|27.64|27.77|27.69|27.7|27.62|39
1650350400000|2022-04-19 06:40:00|27.7|27.62|27.67|27.59|27.72|27.64|27.67|27.59|55
1650350700000|2022-04-19 06:45:00|27.72|27.64|27.67|27.59|27.77|27.69|27.67|27.59|77
1650351000000|2022-04-19 06:50:00|27.72|27.64|27.72|27.64|27.77|27.69|27.72|27.64|33
1650351300000|2022-04-19 06:55:00|27.77|27.69|27.82|27.74|27.87|27.79|27.72|27.64|336
1650351600000|2022-04-19 07:00:00|27.87|27.79|27.82|27.74|28.02|27.94|27.77|27.69|388
1650351900000|2022-04-19 07:05:00|27.85|27.77|28.02|27.94|28.05|27.97|27.82|27.74|221
1650352200000|2022-04-19 07:10:00|28.05|27.97|28.32|28.24|28.32|28.24|28.05|27.97|228
1650352500000|2022-04-19 07:15:00|28.35|28.27|28.32|28.24|28.47|28.39|28.27|28.19|334
1650352800000|2022-04-19 07:20:00|28.35|28.27|28.32|28.24|28.42|28.34|28.32|28.24|213
1650353100000|2022-04-19 07:25:00|28.27|28.19|28.32|28.24|28.35|28.27|28.27|28.19|39
1650353400000|2022-04-19 07:30:00|28.27|28.19|28.47|28.39|28.47|28.39|28.25|28.17|463
1650353700000|2022-04-19 07:35:00|28.52|28.44|28.52|28.44|28.62|28.54|28.5|28.42|533
1650354000000|2022-04-19 07:40:00|28.54|28.46|28.57|28.49|28.62|28.54|28.52|28.44|88
1650354300000|2022-04-19 07:45:00|28.52|28.44|28.37|28.29|28.52|28.44|28.32|28.24|390
1650354600000|2022-04-19 07:50:00|28.34|28.26|28.37|28.29|28.42|28.34|28.32|28.24|229
1650354900000|2022-04-19 07:55:00|28.32|28.24|28.27|28.19|28.32|28.24|28.22|28.14|402
1650355200000|2022-04-19 08:00:00|28.32|28.24|28.22|28.14|28.32|28.24|28.17|28.09|137
1650355500000|2022-04-19 08:05:00|28.2|28.12|28.22|28.14|28.22|28.14|28.15|28.07|144
1650355800000|2022-04-19 08:10:00|28.27|28.19|28.32|28.24|28.32|28.24|28.22|28.14|269
1650356100000|2022-04-19 08:15:00|28.27|28.19|28.27|28.19|28.27|28.19|28.22|28.14|27
1650356400000|2022-04-19 08:20:00|28.32|28.24|28.27|28.19|28.32|28.24|28.17|28.09|58
1650356700000|2022-04-19 08:25:00|28.32|28.24|28.27|28.19|28.32|28.24|28.22|28.14|117
1650357000000|2022-04-19 08:30:00|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|124
1650357300000|2022-04-19 08:35:00|28.32|28.24|28.32|28.24|28.32|28.24|28.27|28.19|1798
1650357600000|2022-04-19 08:40:00|28.37|28.29|28.32|28.24|28.37|28.29|28.27|28.19|278
1650357900000|2022-04-19 08:45:00|28.3|28.22|28.47|28.39|28.47|28.39|28.27|28.19|712
1650358200000|2022-04-19 08:50:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|2350
1650358500000|2022-04-19 08:55:00|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|123
1650358800000|2022-04-19 09:00:00|28.52|28.44|28.52|28.44|28.57|28.49|28.52|28.44|1427
1650359100000|2022-04-19 09:05:00|||||||||36
1650359400000|2022-04-19 09:10:00|28.57|28.49|28.62|28.54|28.67|28.59|28.57|28.49|263
1650359700000|2022-04-19 09:15:00|28.67|28.59|28.62|28.54|28.67|28.59|28.59|28.51|191
1650360000000|2022-04-19 09:20:00|28.59|28.51|28.67|28.59|28.67|28.59|28.57|28.49|157
1650360300000|2022-04-19 09:25:00|28.62|28.54|28.72|28.64|28.72|28.64|28.62|28.54|211
1650360600000|2022-04-19 09:30:00|28.77|28.69|28.77|28.69|28.82|28.74|28.72|28.64|375
1650360900000|2022-04-19 09:35:00|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|191
1650361200000|2022-04-19 09:40:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|281
1650361500000|2022-04-19 09:45:00|||||||||23
1650361800000|2022-04-19 09:50:00|28.77|28.69|28.82|28.74|28.82|28.74|28.72|28.64|147
1650362100000|2022-04-19 09:55:00|28.77|28.69|28.67|28.59|28.77|28.69|28.67|28.59|103
1650362400000|2022-04-19 10:00:00|28.64|28.56|28.72|28.64|28.72|28.64|28.62|28.54|156
1650362700000|2022-04-19 10:05:00|28.77|28.69|28.77|28.69|28.77|28.69|28.72|28.64|91
1650363000000|2022-04-19 10:10:00|28.82|28.74|28.72|28.64|28.82|28.74|28.72|28.64|230
1650363300000|2022-04-19 10:15:00|28.67|28.59|28.67|28.59|28.72|28.64|28.64|28.56|237
1650363600000|2022-04-19 10:20:00|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|190
1650363900000|2022-04-19 10:25:00|28.67|28.59|28.62|28.54|28.67|28.59|28.57|28.49|303
1650364200000|2022-04-19 10:30:00|28.67|28.59|28.67|28.59|28.72|28.64|28.62|28.54|198
1650364500000|2022-04-19 10:35:00|||||||||12
1650364800000|2022-04-19 10:40:00|28.72|28.64|28.62|28.54|28.72|28.64|28.57|28.49|188
1650365100000|2022-04-19 10:45:00|28.64|28.56|28.62|28.54|28.67|28.59|28.62|28.54|204
1650365400000|2022-04-19 10:50:00|28.59|28.51|28.59|28.51|28.62|28.54|28.57|28.49|132
1650365700000|2022-04-19 10:55:00|28.62|28.54|28.57|28.49|28.62|28.54|28.54|28.46|106
1650366000000|2022-04-19 11:00:00|28.59|28.51|28.57|28.49|28.62|28.54|28.52|28.44|87
1650366300000|2022-04-19 11:05:00|28.62|28.54|28.54|28.46|28.62|28.54|28.52|28.44|75
1650366600000|2022-04-19 11:10:00|28.57|28.49|28.57|28.49|28.62|28.54|28.57|28.49|24
1650366900000|2022-04-19 11:15:00|28.54|28.46|28.57|28.49|28.62|28.54|28.52|28.44|73
1650367200000|2022-04-19 11:20:00|28.62|28.54|28.57|28.49|28.62|28.54|28.55|28.47|62
1650367500000|2022-04-19 11:25:00|28.54|28.46|28.62|28.54|28.64|28.56|28.52|28.44|176
1650367800000|2022-04-19 11:30:00|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|55
1650368100000|2022-04-19 11:35:00|28.67|28.59|28.57|28.49|28.67|28.59|28.57|28.49|136
1650368400000|2022-04-19 11:40:00|28.59|28.51|28.57|28.49|28.59|28.51|28.52|28.44|94
1650368700000|2022-04-19 11:45:00|28.52|28.44|28.52|28.44|28.57|28.49|28.52|28.44|139
1650369000000|2022-04-19 11:50:00|28.54|28.46|28.52|28.44|28.54|28.46|28.5|28.42|53
1650369300000|2022-04-19 11:55:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|94
1650369600000|2022-04-19 12:00:00|28.52|28.44|28.52|28.44|28.57|28.49|28.47|28.39|412
1650369900000|2022-04-19 12:05:00|28.47|28.39|28.47|28.39|28.52|28.44|28.47|28.39|93
1650370200000|2022-04-19 12:10:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|71
1650370500000|2022-04-19 12:15:00|28.52|28.44|28.52|28.44|28.52|28.44|28.47|28.39|89
1650370800000|2022-04-19 12:20:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|144
1650371100000|2022-04-19 12:25:00|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|42
1650371400000|2022-04-19 12:30:00|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|283
1650371700000|2022-04-19 12:35:00|28.55|28.47|28.52|28.44|28.62|28.54|28.52|28.44|158
1650372000000|2022-04-19 12:40:00|28.57|28.49|28.57|28.49|28.57|28.49|28.52|28.44|224
1650372300000|2022-04-19 12:45:00|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|197
1650372600000|2022-04-19 12:50:00|||||||||44
1650372900000|2022-04-19 12:55:00|||||||||161
1650373200000|2022-04-19 13:00:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|240
1650373500000|2022-04-19 13:05:00|28.62|28.54|28.62|28.54|28.72|28.64|28.62|28.54|215
1650373800000|2022-04-19 13:10:00|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|129
1650374100000|2022-04-19 13:15:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|362
1650374400000|2022-04-19 13:20:00|28.72|28.64|28.62|28.54|28.72|28.64|28.62|28.54|335
1650374700000|2022-04-19 13:25:00|28.67|28.59|28.62|28.54|28.72|28.64|28.62|28.54|220
1650375000000|2022-04-19 13:30:00|28.57|28.49|28.52|28.44|28.67|28.59|28.47|28.39|544
1650375300000|2022-04-19 13:35:00|28.55|28.47|28.62|28.54|28.67|28.59|28.52|28.44|322
1650375600000|2022-04-19 13:40:00|28.65|28.57|28.47|28.39|28.67|28.59|28.42|28.34|400
1650375900000|2022-04-19 13:45:00|28.45|28.37|28.42|28.34|28.52|28.44|28.37|28.29|367
1650376200000|2022-04-19 13:50:00|28.4|28.32|28.32|28.24|28.47|28.39|28.27|28.19|368
1650376500000|2022-04-19 13:55:00|28.3|28.22|28.27|28.19|28.32|28.24|28.27|28.19|293
1650376800000|2022-04-19 14:00:00|28.32|28.24|28.32|28.24|28.32|28.24|28.27|28.19|297
1650377100000|2022-04-19 14:05:00|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|253
1650377400000|2022-04-19 14:10:00|28.27|28.19|28.27|28.19|28.32|28.24|28.27|28.19|205
1650377700000|2022-04-19 14:15:00|28.3|28.22|28.27|28.19|28.32|28.24|28.22|28.14|361
1650378000000|2022-04-19 14:20:00|28.25|28.17|28.15|28.07|28.27|28.19|28.12|28.04|273
1650378300000|2022-04-19 14:25:00|28.12|28.04|28.07|27.99|28.17|28.09|28.07|27.99|412
1650378600000|2022-04-19 14:30:00|28.02|27.94|27.97|27.89|28.07|27.99|27.97|27.89|782
1650378900000|2022-04-19 14:35:00|27.93|27.85|27.97|27.89|28.02|27.94|27.93|27.85|640
1650379200000|2022-04-19 14:40:00|27.92|27.84|27.88|27.8|27.92|27.84|27.87|27.79|1364
1650379500000|2022-04-19 14:45:00|27.83|27.75|27.83|27.75|27.88|27.8|27.78|27.7|629
1650379800000|2022-04-19 14:50:00|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|307
1650380100000|2022-04-19 14:55:00|27.85|27.77|27.83|27.75|27.88|27.8|27.83|27.75|449
1650380400000|2022-04-19 15:00:00|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|935
1650380700000|2022-04-19 15:05:00|27.83|27.75|27.85|27.77|27.88|27.8|27.78|27.7|511
1650381000000|2022-04-19 15:10:00|27.88|27.8|27.88|27.8|27.88|27.8|27.78|27.7|297
1650381300000|2022-04-19 15:15:00|27.85|27.77|27.83|27.75|27.88|27.8|27.78|27.7|234
1650381600000|2022-04-19 15:20:00|27.8|27.72|27.78|27.7|27.83|27.75|27.78|27.7|959
1650381900000|2022-04-19 15:25:00|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|1084
1650382200000|2022-04-19 15:30:00|||||||||363
1650382500000|2022-04-19 15:35:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|397
1650382800000|2022-04-19 15:40:00|27.73|27.65|27.73|27.65|27.73|27.65|27.68|27.6|190
1650383100000|2022-04-19 15:45:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|50
1650383400000|2022-04-19 15:50:00|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|46
1650383700000|2022-04-19 15:55:00|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|96
1650384000000|2022-04-19 16:00:00|27.65|27.57|27.68|27.6|27.68|27.6|27.63|27.55|69
1650384300000|2022-04-19 16:05:00|||||||||42
1650384600000|2022-04-19 16:10:00|||||||||34
1650384900000|2022-04-19 16:15:00|||||||||56
1650385200000|2022-04-19 16:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|105
1650385500000|2022-04-19 16:25:00|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|53
1650385800000|2022-04-19 16:30:00|27.63|27.55|27.63|27.55|27.63|27.55|27.58|27.5|139
1650386100000|2022-04-19 16:35:00|27.58|27.5|27.68|27.6|27.68|27.6|27.58|27.5|126
1650386400000|2022-04-19 16:40:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|101
1650386700000|2022-04-19 16:45:00|||||||||37
1650387000000|2022-04-19 16:50:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|66
1650387300000|2022-04-19 16:55:00|27.63|27.55|27.65|27.57|27.68|27.6|27.63|27.55|57
1650387600000|2022-04-19 17:00:00|27.63|27.55|27.63|27.55|27.68|27.6|27.63|27.55|1
1650388200000|2022-04-19 17:10:00|27.68|27.6|27.63|27.55|27.68|27.6|27.63|27.55|21
1650389100000|2022-04-19 17:25:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|28
1650389400000|2022-04-19 17:30:00|27.65|27.57|27.58|27.5|27.65|27.57|27.58|27.5|16
1650390000000|2022-04-19 17:40:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|24
1650390300000|2022-04-19 17:45:00|27.68|27.6|27.58|27.5|27.68|27.6|27.53|27.45|20
1650390900000|2022-04-19 17:55:00|||||||||5
1650391200000|2022-04-19 18:00:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|3
1650391500000|2022-04-19 18:05:00|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|26
1650391800000|2022-04-19 18:10:00|27.55|27.47|27.58|27.5|27.63|27.55|27.55|27.47|30
1650392100000|2022-04-19 18:15:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|6
1650392400000|2022-04-19 18:20:00|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|32
1650392700000|2022-04-19 18:25:00|27.65|27.57|27.53|27.45|27.68|27.6|27.53|27.45|22
1650393000000|2022-04-19 18:30:00|27.55|27.47|27.58|27.5|27.6|27.52|27.53|27.45|7
1650393300000|2022-04-19 18:35:00|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|6
1650393600000|2022-04-19 18:40:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|1
1650393900000|2022-04-19 18:45:00|27.58|27.5|27.53|27.45|27.58|27.5|27.53|27.45|24
1650394200000|2022-04-19 18:50:00|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|5
1650394500000|2022-04-19 18:55:00|||||||||7
1650394800000|2022-04-19 19:00:00|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|25
1650395100000|2022-04-19 19:05:00|||||||||3
1650395400000|2022-04-19 19:10:00|27.41|27.33|27.38|27.3|27.43|27.35|27.36|27.28|5
1650395700000|2022-04-19 19:15:00|27.35|27.27|27.28|27.2|27.35|27.27|27.28|27.2|16
1650396000000|2022-04-19 19:20:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|3
1650396300000|2022-04-19 19:25:00|27.23|27.15|27.23|27.15|27.28|27.2|27.18|27.1|24
1650396600000|2022-04-19 19:30:00|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|20
1650396900000|2022-04-19 19:35:00|27.26|27.18|27.23|27.15|27.28|27.2|27.23|27.15|7
1650397200000|2022-04-19 19:40:00|27.26|27.18|27.23|27.15|27.26|27.18|27.18|27.1|4
1650397500000|2022-04-19 19:45:00|27.21|27.13|27.23|27.15|27.23|27.15|27.18|27.1|22
1650397800000|2022-04-19 19:50:00|27.21|27.13|27.3|27.22|27.3|27.22|27.18|27.1|40
1650398100000|2022-04-19 19:55:00|27.33|27.25|27.49|27.19|27.52|27.37|27.33|27.09|25
1650413700000|2022-04-20 00:15:00|27.79|27.49|27.69|27.39|27.79|27.49|27.57|27.27|0
1650414000000|2022-04-20 00:20:00|27.66|27.36|27.67|27.37|27.67|27.37|27.57|27.27|0
1650414300000|2022-04-20 00:25:00|27.57|27.27|27.69|27.39|27.69|27.39|27.55|27.25|0
1650414600000|2022-04-20 00:30:00|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650414900000|2022-04-20 00:35:00|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1650415200000|2022-04-20 00:40:00|27.67|27.37|27.6|27.3|27.69|27.39|27.57|27.27|8
1650415500000|2022-04-20 00:45:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650415800000|2022-04-20 00:50:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416100000|2022-04-20 00:55:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650416400000|2022-04-20 01:00:00|27.57|27.27|27.59|27.29|27.6|27.34|27.5|27.2|13
1650416700000|2022-04-20 01:05:00|27.6|27.3|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417000000|2022-04-20 01:10:00|27.57|27.27|27.6|27.3|27.6|27.3|27.57|27.27|0
1650417300000|2022-04-20 01:15:00|27.65|27.35|27.72|27.42|27.72|27.42|27.65|27.35|0
1650417600000|2022-04-20 01:20:00|27.7|27.4|27.7|27.4|27.72|27.42|27.67|27.37|0
1650417900000|2022-04-20 01:25:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418200000|2022-04-20 01:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418500000|2022-04-20 01:35:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650418800000|2022-04-20 01:40:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419100000|2022-04-20 01:45:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419400000|2022-04-20 01:50:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650419700000|2022-04-20 01:55:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420000000|2022-04-20 02:00:00|27.67|27.37|27.72|27.42|27.72|27.42|27.67|27.37|0
1650420300000|2022-04-20 02:05:00|27.7|27.4|27.7|27.4|27.72|27.42|27.67|27.37|0
1650420600000|2022-04-20 02:10:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650420900000|2022-04-20 02:15:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421200000|2022-04-20 02:20:00|27.67|27.37|27.7|27.4|27.72|27.42|27.67|27.37|0
1650421500000|2022-04-20 02:25:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650421800000|2022-04-20 02:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422100000|2022-04-20 02:35:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422400000|2022-04-20 02:40:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650422700000|2022-04-20 02:45:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423000000|2022-04-20 02:50:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423300000|2022-04-20 02:55:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423600000|2022-04-20 03:00:00|27.67|27.37|27.7|27.4|27.7|27.4|27.67|27.37|0
1650423900000|2022-04-20 03:05:00|27.67|27.37|27.65|27.35|27.7|27.4|27.57|27.27|0
1650424200000|2022-04-20 03:10:00|27.62|27.32|27.67|27.37|27.67|27.37|27.57|27.27|0
1650424500000|2022-04-20 03:15:00|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650424800000|2022-04-20 03:20:00|27.65|27.35|27.67|27.37|27.67|27.37|27.57|27.27|0
1650425100000|2022-04-20 03:25:00|27.65|27.35|27.52|27.22|27.67|27.37|27.36|27.06|5
1650425400000|2022-04-20 03:30:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650425700000|2022-04-20 03:35:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426000000|2022-04-20 03:40:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426300000|2022-04-20 03:45:00|27.5|27.2|27.52|27.22|27.52|27.22|27.5|27.2|0
1650426600000|2022-04-20 03:50:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650426900000|2022-04-20 03:55:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427200000|2022-04-20 04:00:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427500000|2022-04-20 04:05:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650427800000|2022-04-20 04:10:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428100000|2022-04-20 04:15:00|27.47|27.17|27.49|27.19|27.49|27.19|27.47|27.17|0
1650428400000|2022-04-20 04:20:00|27.47|27.17|27.54|27.24|27.54|27.24|27.47|27.17|0
1650428700000|2022-04-20 04:25:00|27.57|27.27|27.57|27.27|27.57|27.27|27.54|27.24|0
1650429000000|2022-04-20 04:30:00|27.59|27.29|27.6|27.3|27.6|27.3|27.57|27.27|0
1650430800000|2022-04-20 05:00:00|27.55|27.25|27.6|27.3|27.62|27.32|27.55|27.25|0
1650431100000|2022-04-20 05:05:00|27.58|27.28|27.6|27.3|27.6|27.3|27.58|27.28|0
1650431400000|2022-04-20 05:10:00|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|0
1650431700000|2022-04-20 05:15:00|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432000000|2022-04-20 05:20:00|27.6|27.3|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432300000|2022-04-20 05:25:00|27.6|27.3|27.6|27.3|27.62|27.32|27.6|27.3|0
1650432600000|2022-04-20 05:30:00|27.62|27.32|27.62|27.32|27.62|27.32|27.6|27.3|0
1650432900000|2022-04-20 05:35:00|27.6|27.3|27.6|27.3|27.62|27.32|27.48|27.23|1
1650433200000|2022-04-20 05:40:00|27.55|27.25|27.57|27.27|27.67|27.37|27.48|27.23|1
1650433500000|2022-04-20 05:45:00|27.59|27.29|27.6|27.3|27.6|27.3|27.57|27.27|0
1650433800000|2022-04-20 05:50:00|27.62|27.32|27.55|27.25|27.65|27.35|27.55|27.25|0
1650434100000|2022-04-20 05:55:00|27.5|27.23|27.5|27.25|27.5|27.25|27.48|27.2|8
1650434400000|2022-04-20 06:00:00|27.52|27.27|27.46|27.38|27.52|27.41|27.41|27.27|17
1650434700000|2022-04-20 06:05:00|27.44|27.36|27.54|27.46|27.54|27.46|27.44|27.36|14
1650435000000|2022-04-20 06:10:00|27.51|27.43|27.54|27.46|27.56|27.48|27.49|27.41|7
1650435300000|2022-04-20 06:15:00|27.56|27.48|27.61|27.53|27.68|27.6|27.54|27.46|35
1650435600000|2022-04-20 06:20:00|27.63|27.55|27.58|27.5|27.63|27.55|27.53|27.45|8
1650435900000|2022-04-20 06:25:00|27.56|27.48|27.63|27.55|27.63|27.55|27.54|27.46|2
1650436200000|2022-04-20 06:30:00|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|1
1650436500000|2022-04-20 06:35:00|27.59|27.51|27.51|27.43|27.59|27.51|27.49|27.41|12
1650436800000|2022-04-20 06:40:00|27.53|27.45|27.54|27.46|27.56|27.48|27.51|27.43|16
1650437100000|2022-04-20 06:45:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|6
1650437400000|2022-04-20 06:50:00|27.51|27.43|27.51|27.43|27.59|27.51|27.49|27.41|12
1650437700000|2022-04-20 06:55:00|27.49|27.41|27.54|27.46|27.56|27.48|27.49|27.41|4
1650438000000|2022-04-20 07:00:00|27.49|27.41|27.63|27.55|27.76|27.68|27.49|27.41|125
1650438300000|2022-04-20 07:05:00|27.61|27.53|27.49|27.41|27.63|27.55|27.43|27.35|298
1650438600000|2022-04-20 07:10:00|27.48|27.4|27.44|27.36|27.49|27.41|27.39|27.31|179
1650438900000|2022-04-20 07:15:00|27.43|27.35|27.34|27.26|27.44|27.36|27.34|27.26|203
1650439200000|2022-04-20 07:20:00|27.33|27.25|27.39|27.31|27.48|27.4|27.33|27.25|130
1650439500000|2022-04-20 07:25:00|27.41|27.33|27.39|27.31|27.48|27.4|27.38|27.3|63
1650439800000|2022-04-20 07:30:00|27.41|27.33|27.34|27.26|27.41|27.33|27.29|27.21|274
1650440100000|2022-04-20 07:35:00|27.33|27.25|27.29|27.21|27.43|27.35|27.29|27.21|153
1650440400000|2022-04-20 07:40:00|27.24|27.16|27.24|27.16|27.29|27.21|27.19|27.11|328
1650440700000|2022-04-20 07:45:00|27.26|27.18|27.29|27.21|27.29|27.21|27.24|27.16|25
1650441000000|2022-04-20 07:50:00|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|30
1650441300000|2022-04-20 07:55:00|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|194
1650441600000|2022-04-20 08:00:00|27.31|27.23|27.44|27.36|27.44|27.36|27.29|27.21|153
1650441900000|2022-04-20 08:05:00|27.49|27.41|27.44|27.36|27.49|27.41|27.39|27.31|72
1650442200000|2022-04-20 08:10:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|1
1650442500000|2022-04-20 08:15:00|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|87
1650442800000|2022-04-20 08:20:00|27.44|27.36|27.39|27.31|27.44|27.36|27.34|27.26|253
1650443100000|2022-04-20 08:25:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|9
1650443400000|2022-04-20 08:30:00|27.39|27.31|27.39|27.31|27.44|27.36|27.34|27.26|175
1650443700000|2022-04-20 08:35:00|27.37|27.29|27.49|27.41|27.49|27.41|27.34|27.26|204
1650444000000|2022-04-20 08:40:00|27.46|27.38|27.44|27.36|27.49|27.41|27.42|27.34|9
1650444300000|2022-04-20 08:45:00|27.49|27.41|27.46|27.38|27.49|27.41|27.44|27.36|86
1650444600000|2022-04-20 08:50:00|27.49|27.41|27.39|27.31|27.49|27.41|27.39|27.31|212
1650444900000|2022-04-20 08:55:00|27.44|27.36|27.34|27.26|27.44|27.36|27.24|27.16|427
1650445200000|2022-04-20 09:00:00|27.31|27.23|27.29|27.21|27.34|27.26|27.24|27.16|270
1650445500000|2022-04-20 09:05:00|27.26|27.18|27.29|27.21|27.29|27.21|27.19|27.11|87
1650445800000|2022-04-20 09:10:00|27.26|27.18|27.34|27.26|27.34|27.26|27.24|27.16|295
1650446100000|2022-04-20 09:15:00|27.39|27.31|27.17|27.09|27.39|27.31|27.14|27.06|221
1650446400000|2022-04-20 09:20:00|27.14|27.06|27.14|27.06|27.19|27.11|27.09|27.01|344
1650446700000|2022-04-20 09:25:00|27.09|27.01|27.19|27.11|27.19|27.11|27.09|27.01|270
1650447300000|2022-04-20 09:35:00|27.24|27.16|27.12|27.04|27.24|27.16|27.1|27.02|528
1650447600000|2022-04-20 09:40:00|27.1|27.02|27.05|26.97|27.15|27.07|27|26.92|273
1650447900000|2022-04-20 09:45:00|27.03|26.95|27.15|27.07|27.15|27.07|27.03|26.95|201
1650448200000|2022-04-20 09:50:00|27.12|27.04|27.1|27.02|27.15|27.07|27.1|27.02|135
1650448500000|2022-04-20 09:55:00|27.12|27.04|27.15|27.07|27.2|27.12|27.1|27.02|187
1650448800000|2022-04-20 10:00:00|27.12|27.04|27.15|27.07|27.2|27.12|27.1|27.02|230
1650449100000|2022-04-20 10:05:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|165
1650449400000|2022-04-20 10:10:00|27.19|27.11|27.15|27.07|27.19|27.11|27.12|27.04|318
1650449700000|2022-04-20 10:15:00|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|201
1650450000000|2022-04-20 10:20:00|27.19|27.11|27.15|27.07|27.19|27.11|27.1|27.02|223
1650450300000|2022-04-20 10:25:00|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|425
1650450600000|2022-04-20 10:30:00|27.12|27.04|27.14|27.06|27.19|27.11|27.1|27.02|297
1650450900000|2022-04-20 10:35:00|27.15|27.07|27.19|27.11|27.2|27.12|27.14|27.06|440
1650451200000|2022-04-20 10:40:00|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|22
1650451500000|2022-04-20 10:45:00|27.22|27.14|27.22|27.14|27.24|27.16|27.19|27.11|219
1650451800000|2022-04-20 10:50:00|27.24|27.16|27.17|27.09|27.24|27.16|27.17|27.09|488
1650452100000|2022-04-20 10:55:00|27.19|27.11|27.2|27.12|27.24|27.16|27.17|27.09|75
1650452400000|2022-04-20 11:00:00|27.22|27.14|27.2|27.12|27.3|27.22|27.2|27.12|298
1650452700000|2022-04-20 11:05:00|27.25|27.17|27.2|27.12|27.25|27.17|27.2|27.12|111
1650453000000|2022-04-20 11:10:00|27.22|27.14|27.25|27.17|27.25|27.17|27.2|27.12|61
1650453300000|2022-04-20 11:15:00|27.2|27.12|27.25|27.17|27.3|27.22|27.2|27.12|135
1650453600000|2022-04-20 11:20:00|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|145
1650453900000|2022-04-20 11:25:00|||||||||55
1650454200000|2022-04-20 11:30:00|27.3|27.22|27.3|27.22|27.3|27.22|27.25|27.17|88
1650454500000|2022-04-20 11:35:00|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|79
1650454800000|2022-04-20 11:40:00|||||||||22
1650455100000|2022-04-20 11:45:00|27.27|27.19|27.25|27.17|27.3|27.22|27.25|27.17|37
1650455400000|2022-04-20 11:50:00|27.24|27.16|27.25|27.17|27.3|27.22|27.22|27.14|462
1650455700000|2022-04-20 11:55:00|27.24|27.16|27.2|27.12|27.25|27.17|27.17|27.09|173
1650456000000|2022-04-20 12:00:00|27.17|27.09|27.15|27.07|27.2|27.12|27.15|27.07|8
1650456300000|2022-04-20 12:05:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|208
1650456600000|2022-04-20 12:10:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|18
1650456900000|2022-04-20 12:15:00|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|21
1650457200000|2022-04-20 12:20:00|27.19|27.11|27.22|27.14|27.24|27.16|27.19|27.11|40
1650457500000|2022-04-20 12:25:00|27.24|27.16|27.15|27.07|27.24|27.16|27.12|27.04|69
1650457800000|2022-04-20 12:30:00|27.17|27.09|27.15|27.07|27.17|27.09|27.14|27.06|28
1650458100000|2022-04-20 12:35:00|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1650458400000|2022-04-20 12:40:00|27.12|27.04|27.14|27.06|27.15|27.07|27.12|27.04|16
1650458700000|2022-04-20 12:45:00|27.17|27.09|27.19|27.11|27.19|27.11|27.15|27.07|74
1650459000000|2022-04-20 12:50:00|27.17|27.09|27.15|27.07|27.19|27.11|27.14|27.06|10
1650459300000|2022-04-20 12:55:00|27.14|27.06|27.1|27.02|27.15|27.07|27.1|27.02|41
1650459600000|2022-04-20 13:00:00|27.05|26.97|27.14|27.06|27.14|27.06|27.05|26.97|284
1650459900000|2022-04-20 13:05:00|27.15|27.07|27.19|27.11|27.19|27.11|27.1|27.02|66
1650460200000|2022-04-20 13:10:00|27.24|27.16|27.19|27.11|27.24|27.16|27.19|27.11|347
1650460500000|2022-04-20 13:15:00|27.24|27.16|27.19|27.11|27.24|27.16|27.17|27.09|406
1650460800000|2022-04-20 13:20:00|27.16|27.08|27.17|27.09|27.19|27.11|27.14|27.06|207
1650461100000|2022-04-20 13:25:00|27.16|27.08|27.14|27.06|27.17|27.09|27.12|27.04|122
1650461400000|2022-04-20 13:30:00|27.19|27.11|27.19|27.11|27.24|27.16|27.14|27.06|317
1650461700000|2022-04-20 13:35:00|27.14|27.06|27.04|26.96|27.19|27.11|26.99|26.91|322
1650462000000|2022-04-20 13:40:00|27.09|27.01|27.19|27.11|27.24|27.16|27.07|26.99|386
1650462300000|2022-04-20 13:45:00|27.22|27.14|27.19|27.11|27.29|27.21|27.19|27.11|162
1650462600000|2022-04-20 13:50:00|27.14|27.06|27.24|27.16|27.29|27.21|27.14|27.06|461
1650462900000|2022-04-20 13:55:00|27.27|27.19|27.24|27.16|27.29|27.21|27.19|27.11|109
1650463200000|2022-04-20 14:00:00|27.19|27.11|27.24|27.16|27.34|27.26|27.19|27.11|389
1650463500000|2022-04-20 14:05:00|27.27|27.19|27.29|27.21|27.39|27.31|27.24|27.16|265
1650463800000|2022-04-20 14:10:00|27.27|27.19|27.29|27.21|27.32|27.24|27.24|27.16|419
1650464100000|2022-04-20 14:15:00|27.24|27.16|27.24|27.16|27.27|27.19|27.19|27.11|143
1650464400000|2022-04-20 14:20:00|27.22|27.14|27.24|27.16|27.24|27.16|27.12|27.04|322
1650464700000|2022-04-20 14:25:00|27.29|27.21|27.19|27.11|27.29|27.21|27.17|27.09|95
1650465000000|2022-04-20 14:30:00|27.17|27.09|27.14|27.06|27.24|27.16|27.14|27.06|148
1650465300000|2022-04-20 14:35:00|27.12|27.04|27.09|27.01|27.14|27.06|27.04|26.96|147
1650465600000|2022-04-20 14:40:00|27.07|26.99|27|26.92|27.07|26.99|26.95|26.87|369
1650465900000|2022-04-20 14:45:00|27.02|26.94|27|26.92|27.05|26.97|27|26.92|78
1650466200000|2022-04-20 14:50:00|26.95|26.87|26.95|26.87|27|26.92|26.9|26.82|106
1650466500000|2022-04-20 14:55:00|26.9|26.82|26.99|26.91|27.04|26.96|26.9|26.82|220
1650466800000|2022-04-20 15:00:00|27|26.92|27.04|26.96|27.05|26.97|26.99|26.91|219
1650467100000|2022-04-20 15:05:00|27.02|26.94|26.99|26.91|27.04|26.96|26.95|26.87|314
1650467400000|2022-04-20 15:10:00|27|26.92|26.95|26.87|27.04|26.96|26.95|26.87|244
1650467700000|2022-04-20 15:15:00|26.99|26.91|26.99|26.91|27.04|26.96|26.95|26.87|279
1650468000000|2022-04-20 15:20:00|27.04|26.96|27.04|26.96|27.04|26.96|26.99|26.91|941
1650468300000|2022-04-20 15:25:00|27.02|26.94|26.8|26.72|27.04|26.96|26.8|26.72|1042
1650468600000|2022-04-20 15:30:00|26.85|26.77|26.75|26.67|26.85|26.77|26.7|26.62|760
1650468900000|2022-04-20 15:35:00|26.73|26.65|26.65|26.57|26.75|26.67|26.65|26.57|171
1650469200000|2022-04-20 15:40:00|26.6|26.52|26.7|26.62|26.75|26.67|26.6|26.52|191
1650469500000|2022-04-20 15:45:00|26.74|26.66|26.75|26.67|26.8|26.72|26.7|26.62|184
1650469800000|2022-04-20 15:50:00|26.7|26.62|26.75|26.67|26.85|26.77|26.7|26.62|283
1650470100000|2022-04-20 15:55:00|26.77|26.69|26.73|26.65|26.77|26.69|26.7|26.62|305
1650470400000|2022-04-20 16:00:00|26.7|26.62|26.73|26.65|26.75|26.67|26.7|26.62|49
1650470700000|2022-04-20 16:05:00|26.75|26.67|26.8|26.72|26.8|26.72|26.7|26.62|34
1650471000000|2022-04-20 16:10:00|26.82|26.74|26.9|26.82|26.95|26.87|26.82|26.74|37
1650471300000|2022-04-20 16:15:00|26.92|26.84|26.9|26.82|27|26.92|26.9|26.82|33
1650471600000|2022-04-20 16:20:00|26.92|26.84|26.95|26.87|27|26.92|26.9|26.82|40
1650471900000|2022-04-20 16:25:00|26.9|26.82|26.9|26.82|26.95|26.87|26.85|26.77|30
1650472200000|2022-04-20 16:30:00|26.87|26.79|26.8|26.72|26.87|26.79|26.8|26.72|29
1650472500000|2022-04-20 16:35:00|26.75|26.67|26.75|26.67|26.75|26.67|26.7|26.62|75
1650472800000|2022-04-20 16:40:00|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|29
1650473100000|2022-04-20 16:45:00|26.7|26.62|26.75|26.67|26.75|26.67|26.7|26.62|30
1650473400000|2022-04-20 16:50:00|26.7|26.62|26.65|26.57|26.72|26.64|26.62|26.54|64
1650473700000|2022-04-20 16:55:00|26.7|26.62|26.7|26.62|26.7|26.62|26.67|26.59|20
1650474000000|2022-04-20 17:00:00|26.65|26.57|26.7|26.62|26.75|26.67|26.65|26.57|62
1650474300000|2022-04-20 17:05:00|26.68|26.6|26.75|26.67|26.8|26.72|26.65|26.57|80
1650474600000|2022-04-20 17:10:00|26.78|26.7|26.75|26.67|26.78|26.7|26.66|26.58|66
1650474900000|2022-04-20 17:15:00|26.8|26.72|26.85|26.77|26.9|26.82|26.8|26.72|56
1650475200000|2022-04-20 17:20:00|26.8|26.72|26.78|26.7|26.85|26.77|26.75|26.67|17
1650475500000|2022-04-20 17:25:00|26.8|26.72|26.78|26.7|26.8|26.72|26.75|26.67|7
1650475800000|2022-04-20 17:30:00|26.75|26.67|26.75|26.67|26.78|26.7|26.75|26.67|2
1650476100000|2022-04-20 17:35:00|26.71|26.63|26.75|26.67|26.75|26.67|26.7|26.62|7
1650476400000|2022-04-20 17:40:00|26.73|26.65|26.7|26.62|26.75|26.67|26.7|26.62|3
1650476700000|2022-04-20 17:45:00|26.66|26.58|26.75|26.67|26.75|26.67|26.66|26.58|41
1650477000000|2022-04-20 17:50:00|26.73|26.65|26.71|26.63|26.75|26.67|26.71|26.63|10
1650477300000|2022-04-20 17:55:00|26.73|26.65|26.7|26.62|26.75|26.67|26.7|26.62|0
1650477600000|2022-04-20 18:00:00|26.66|26.58|26.7|26.62|26.7|26.62|26.66|26.58|20
1650477900000|2022-04-20 18:05:00|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|6
1650478200000|2022-04-20 18:10:00|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|5
1650478500000|2022-04-20 18:15:00|26.71|26.63|26.85|26.77|26.85|26.77|26.71|26.63|29
1650478800000|2022-04-20 18:20:00|26.9|26.82|26.95|26.87|26.95|26.87|26.85|26.77|23
1650479400000|2022-04-20 18:30:00|27|26.92|26.95|26.87|27|26.92|26.95|26.87|43
1650479700000|2022-04-20 18:35:00|26.96|26.88|27|26.92|27.08|27|26.95|26.87|25
1650480000000|2022-04-20 18:40:00|26.98|26.9|27.05|26.97|27.05|26.97|26.96|26.88|4
1650480300000|2022-04-20 18:45:00|27.1|27.02|26.98|26.9|27.1|27.02|26.95|26.87|13
1650480600000|2022-04-20 18:50:00|26.95|26.87|27.1|27.02|27.1|27.02|26.95|26.87|7
1650480900000|2022-04-20 18:55:00|27.05|26.97|27.03|26.95|27.1|27.02|27|26.92|27
1650481200000|2022-04-20 19:00:00|27|26.92|26.9|26.82|27.03|26.95|26.9|26.82|4
1650481500000|2022-04-20 19:05:00|26.95|26.87|26.88|26.8|26.95|26.87|26.86|26.78|22
1650481800000|2022-04-20 19:10:00|26.86|26.78|26.91|26.83|26.91|26.83|26.81|26.73|43
1650482100000|2022-04-20 19:15:00|26.88|26.8|26.76|26.68|26.91|26.83|26.76|26.68|13
1650482400000|2022-04-20 19:20:00|26.78|26.7|26.76|26.68|26.81|26.73|26.76|26.68|9
1650482700000|2022-04-20 19:25:00|26.71|26.63|26.71|26.63|26.76|26.68|26.66|26.58|10
1650483000000|2022-04-20 19:30:00|26.73|26.65|26.76|26.68|26.76|26.68|26.71|26.63|5
1650483300000|2022-04-20 19:35:00|26.73|26.65|26.73|26.65|26.78|26.7|26.7|26.62|7
1650483600000|2022-04-20 19:40:00|26.75|26.67|26.68|26.6|26.76|26.68|26.66|26.58|5
1650483900000|2022-04-20 19:45:00|26.71|26.63|26.61|26.53|26.71|26.63|26.56|26.48|11
1650484200000|2022-04-20 19:50:00|26.65|26.57|26.73|26.65|26.75|26.67|26.65|26.57|36
1650484500000|2022-04-20 19:55:00|26.7|26.62|26.84|26.59|26.86|26.72|26.63|26.44|51
1650488700000|2022-04-20 21:05:00|||||||||10
1650500100000|2022-04-21 00:15:00|26.7|26.4|26.7|26.4|26.72|26.42|26.7|26.4|0
1650500400000|2022-04-21 00:20:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650501900000|2022-04-21 00:45:00|26.77|26.47|26.75|26.45|26.77|26.47|26.75|26.45|0
1650502500000|2022-04-21 00:55:00|26.72|26.42|26.75|26.45|26.75|26.45|26.72|26.42|0
1650502800000|2022-04-21 01:00:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650503100000|2022-04-21 01:05:00|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1650503700000|2022-04-21 01:15:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1650504000000|2022-04-21 01:20:00|26.75|26.45|26.75|26.45|26.75|26.45|26.72|26.42|0
1650504600000|2022-04-21 01:30:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650504900000|2022-04-21 01:35:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505200000|2022-04-21 01:40:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505500000|2022-04-21 01:45:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650505800000|2022-04-21 01:50:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506100000|2022-04-21 01:55:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506400000|2022-04-21 02:00:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650506700000|2022-04-21 02:05:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650507000000|2022-04-21 02:10:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650507300000|2022-04-21 02:15:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507600000|2022-04-21 02:20:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650507900000|2022-04-21 02:25:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508200000|2022-04-21 02:30:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508500000|2022-04-21 02:35:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650508800000|2022-04-21 02:40:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509100000|2022-04-21 02:45:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509400000|2022-04-21 02:50:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650509700000|2022-04-21 02:55:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510000000|2022-04-21 03:00:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650510300000|2022-04-21 03:05:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510600000|2022-04-21 03:10:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650510900000|2022-04-21 03:15:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650511200000|2022-04-21 03:20:00|26.75|26.45|26.7|26.4|26.75|26.45|26.65|26.35|0
1650511500000|2022-04-21 03:25:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650511800000|2022-04-21 03:30:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512100000|2022-04-21 03:35:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512400000|2022-04-21 03:40:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650512700000|2022-04-21 03:45:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513000000|2022-04-21 03:50:00|26.72|26.42|26.7|26.4|26.72|26.42|26.7|26.4|0
1650513300000|2022-04-21 03:55:00|26.72|26.42|26.75|26.45|26.75|26.45|26.7|26.4|0
1650513600000|2022-04-21 04:00:00|26.72|26.42|26.72|26.42|26.75|26.45|26.72|26.42|0
1650513900000|2022-04-21 04:05:00|26.75|26.45|26.72|26.42|26.75|26.45|26.72|26.42|0
1650514200000|2022-04-21 04:10:00|26.75|26.45|26.73|26.43|26.75|26.45|26.72|26.42|0
1650514500000|2022-04-21 04:15:00|26.75|26.45|26.75|26.45|26.75|26.45|26.73|26.43|0
1650514800000|2022-04-21 04:20:00|26.73|26.43|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515100000|2022-04-21 04:25:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515400000|2022-04-21 04:30:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650515700000|2022-04-21 04:35:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516000000|2022-04-21 04:40:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516300000|2022-04-21 04:45:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516600000|2022-04-21 04:50:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650516900000|2022-04-21 04:55:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517200000|2022-04-21 05:00:00|26.75|26.45|26.73|26.43|26.75|26.45|26.73|26.43|0
1650517500000|2022-04-21 05:05:00|26.75|26.45|26.75|26.5|26.77|26.52|26.72|26.43|0
1650517800000|2022-04-21 05:10:00|26.77|26.52|26.68|26.38|26.77|26.52|26.68|26.38|0
1650518100000|2022-04-21 05:15:00|26.63|26.45|26.68|26.38|26.75|26.45|26.63|26.38|0
1650518400000|2022-04-21 05:20:00|26.71|26.41|26.66|26.36|26.71|26.41|26.66|26.36|0
1650518700000|2022-04-21 05:25:00|26.7|26.4|26.66|26.36|26.7|26.4|26.66|26.36|0
1650519000000|2022-04-21 05:30:00|26.68|26.38|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519300000|2022-04-21 05:35:00|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1650519600000|2022-04-21 05:40:00|26.7|26.4|26.73|26.43|26.75|26.45|26.68|26.38|0
1650519900000|2022-04-21 05:45:00|26.75|26.45|26.68|26.38|26.75|26.45|26.68|26.38|0
1650520200000|2022-04-21 05:50:00|26.71|26.41|26.73|26.48|26.75|26.48|26.71|26.41|0
1650520500000|2022-04-21 05:55:00|26.78|26.43|26.73|26.48|26.78|26.48|26.68|26.43|0
1650520800000|2022-04-21 06:00:00|26.62|26.54|26.57|26.49|26.67|26.59|26.52|26.44|14
1650521100000|2022-04-21 06:05:00|26.52|26.44|26.6|26.52|26.6|26.52|26.52|26.44|10
1650521400000|2022-04-21 06:10:00|26.57|26.49|26.67|26.59|26.67|26.59|26.57|26.49|10
1650521700000|2022-04-21 06:15:00|26.7|26.62|26.65|26.57|26.72|26.64|26.62|26.54|42
1650522000000|2022-04-21 06:20:00|26.62|26.54|26.57|26.49|26.65|26.57|26.55|26.47|16
1650522300000|2022-04-21 06:25:00|26.6|26.52|26.57|26.49|26.6|26.52|26.52|26.44|6
1650522600000|2022-04-21 06:30:00|26.6|26.52|26.65|26.57|26.67|26.59|26.52|26.44|7
1650522900000|2022-04-21 06:35:00|26.64|26.56|26.62|26.54|26.65|26.57|26.57|26.49|4
1650523200000|2022-04-21 06:40:00|26.6|26.52|26.62|26.54|26.62|26.54|26.57|26.49|14
1650523500000|2022-04-21 06:45:00|26.57|26.49|26.57|26.49|26.62|26.54|26.55|26.47|5
1650523800000|2022-04-21 06:50:00|26.53|26.45|26.47|26.39|26.53|26.45|26.47|26.39|90
1650524100000|2022-04-21 06:55:00|26.45|26.37|26.45|26.37|26.5|26.42|26.4|26.32|42
1650524400000|2022-04-21 07:00:00|26.43|26.35|26.47|26.39|26.55|26.47|26.43|26.35|95
1650524700000|2022-04-21 07:05:00|26.52|26.44|26.47|26.39|26.57|26.49|26.42|26.34|168
1650525000000|2022-04-21 07:10:00|26.45|26.37|26.42|26.34|26.54|26.46|26.42|26.34|103
1650525300000|2022-04-21 07:15:00|26.45|26.37|26.42|26.34|26.47|26.39|26.37|26.29|108
1650525600000|2022-04-21 07:20:00|26.37|26.29|26.37|26.29|26.52|26.44|26.37|26.29|709
1650525900000|2022-04-21 07:25:00|26.32|26.24|26.42|26.34|26.52|26.44|26.32|26.24|92
1650526200000|2022-04-21 07:30:00|26.44|26.36|26.35|26.27|26.47|26.39|26.32|26.24|508
1650526500000|2022-04-21 07:35:00|26.32|26.24|26.27|26.19|26.37|26.29|26.22|26.14|241
1650526800000|2022-04-21 07:40:00|26.23|26.15|26.37|26.29|26.37|26.29|26.22|26.14|601
1650527100000|2022-04-21 07:45:00|26.38|26.3|26.37|26.29|26.42|26.34|26.33|26.25|108
1650527400000|2022-04-21 07:50:00|26.35|26.27|26.33|26.25|26.37|26.29|26.32|26.24|121
1650527700000|2022-04-21 07:55:00|26.35|26.27|26.18|26.1|26.35|26.27|26.13|26.05|511
1650528000000|2022-04-21 08:00:00|26.16|26.08|26.13|26.05|26.23|26.15|26.13|26.05|106
1650528300000|2022-04-21 08:05:00|26.16|26.08|26.18|26.1|26.18|26.1|26.13|26.05|93
1650528600000|2022-04-21 08:10:00|26.23|26.15|26.18|26.1|26.23|26.15|26.13|26.05|209
1650528900000|2022-04-21 08:15:00|26.16|26.08|26.18|26.1|26.18|26.1|26.13|26.05|39
1650529200000|2022-04-21 08:20:00|26.23|26.15|26.21|26.13|26.23|26.15|26.18|26.1|41
1650529500000|2022-04-21 08:25:00|26.23|26.15|26.13|26.05|26.23|26.15|26.08|26|145
1650529800000|2022-04-21 08:30:00|26.16|26.08|26.18|26.1|26.23|26.15|26.16|26.08|46
1650530100000|2022-04-21 08:35:00|26.2|26.12|26.23|26.15|26.23|26.15|26.18|26.1|4
1650530400000|2022-04-21 08:40:00|26.25|26.17|26.23|26.15|26.28|26.2|26.23|26.15|120
1650530700000|2022-04-21 08:45:00|26.28|26.2|26.28|26.2|26.28|26.2|26.23|26.15|63
1650531000000|2022-04-21 08:50:00|26.23|26.15|26.18|26.1|26.23|26.15|26.13|26.05|135
1650531300000|2022-04-21 08:55:00|26.2|26.12|26.18|26.1|26.23|26.15|26.13|26.05|34
1650531600000|2022-04-21 09:00:00|26.13|26.05|26.23|26.15|26.28|26.2|26.13|26.05|164
1650531900000|2022-04-21 09:05:00|26.25|26.17|26.23|26.15|26.28|26.2|26.23|26.15|18
1650532200000|2022-04-21 09:10:00|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|3
1650532500000|2022-04-21 09:15:00|26.2|26.12|26.13|26.05|26.2|26.12|26.13|26.05|58
1650532800000|2022-04-21 09:20:00|26.08|26|26.08|26|26.13|26.05|26.08|26|110
1650533100000|2022-04-21 09:25:00|26.13|26.05|26.11|26.03|26.18|26.1|26.08|26|217
1650533400000|2022-04-21 09:30:00|26.13|26.05|26.13|26.05|26.16|26.08|26.13|26.05|73
1650533700000|2022-04-21 09:35:00|26.15|26.07|26.18|26.1|26.23|26.15|26.13|26.05|86
1650534000000|2022-04-21 09:40:00|26.16|26.08|26.18|26.1|26.18|26.1|26.13|26.05|7
1650534300000|2022-04-21 09:45:00|26.16|26.08|26.23|26.15|26.23|26.15|26.16|26.08|9
1650534600000|2022-04-21 09:50:00|26.25|26.17|26.28|26.2|26.33|26.25|26.23|26.15|123
1650534900000|2022-04-21 09:55:00|26.3|26.22|26.3|26.22|26.33|26.25|26.23|26.15|36
1650535200000|2022-04-21 10:00:00|26.28|26.2|26.28|26.2|26.3|26.22|26.23|26.15|23
1650535500000|2022-04-21 10:05:00|26.23|26.15|26.23|26.15|26.28|26.2|26.23|26.15|78
1650535800000|2022-04-21 10:10:00|26.28|26.2|26.18|26.1|26.28|26.2|26.18|26.1|52
1650536100000|2022-04-21 10:15:00|26.23|26.15|26.18|26.1|26.23|26.15|26.16|26.08|27
1650536400000|2022-04-21 10:20:00|26.23|26.15|26.18|26.1|26.23|26.15|26.13|26.05|34
1650536700000|2022-04-21 10:25:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|4
1650537000000|2022-04-21 10:30:00|26.18|26.1|26.15|26.07|26.18|26.1|26.13|26.05|102
1650537300000|2022-04-21 10:35:00|26.18|26.1|26.13|26.05|26.18|26.1|26.13|26.05|23
1650537600000|2022-04-21 10:40:00|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|96
1650537900000|2022-04-21 10:45:00|26.08|26|26.13|26.05|26.13|26.05|26.08|26|164
1650538200000|2022-04-21 10:50:00|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|99
1650538500000|2022-04-21 10:55:00|26.08|26|26.08|26|26.08|26|26.08|26|42
1650538800000|2022-04-21 11:00:00|26.03|25.95|26.13|26.05|26.18|26.1|26.03|25.95|282
1650539100000|2022-04-21 11:05:00|26.15|26.07|26.13|26.05|26.18|26.1|26.11|26.03|81
1650539400000|2022-04-21 11:10:00|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|21
1650539700000|2022-04-21 11:15:00|26.08|26|26.08|26|26.08|26|26.03|25.95|86
1650540000000|2022-04-21 11:20:00|26.06|25.98|26.08|26|26.08|26|26.03|25.95|184
1650540300000|2022-04-21 11:25:00|26.06|25.98|26.08|26|26.13|26.05|26.03|25.95|74
1650540600000|2022-04-21 11:30:00|26.06|25.98|26.08|26|26.13|26.05|26.06|25.98|52
1650540900000|2022-04-21 11:35:00|26.04|25.96|26.08|26|26.13|26.05|26.03|25.95|34
1650541200000|2022-04-21 11:40:00|26.11|26.03|26.13|26.05|26.13|26.05|26.08|26|133
1650541500000|2022-04-21 11:45:00|26.08|26|26.08|26|26.13|26.05|26.08|26|44
1650541800000|2022-04-21 11:50:00|26.06|25.98|26.08|26|26.08|26|26.06|25.98|32
1650542100000|2022-04-21 11:55:00|||||||||48
1650542400000|2022-04-21 12:00:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|97
1650542700000|2022-04-21 12:05:00|26.08|26|26.08|26|26.11|26.03|26.06|25.98|107
1650543000000|2022-04-21 12:10:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|41
1650543300000|2022-04-21 12:15:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|50
1650543600000|2022-04-21 12:20:00|26.08|26|26.08|26|26.13|26.05|26.08|26|11
1650543900000|2022-04-21 12:25:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|53
1650544200000|2022-04-21 12:30:00|26.13|26.05|26.13|26.05|26.13|26.05|26.03|25.95|107
1650544500000|2022-04-21 12:35:00|26.11|26.03|26.06|25.98|26.13|26.05|26.03|25.95|11
1650544800000|2022-04-21 12:40:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|11
1650545100000|2022-04-21 12:45:00|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|1
1650545400000|2022-04-21 12:50:00|26.01|25.93|26.03|25.95|26.03|25.95|25.98|25.9|100
1650545700000|2022-04-21 12:55:00|26.06|25.98|26.03|25.95|26.08|26|26.03|25.95|7
1650546000000|2022-04-21 13:00:00|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|221
1650546300000|2022-04-21 13:05:00|26.08|26|26.08|26|26.08|26|26.08|26|29
1650546600000|2022-04-21 13:10:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|272
1650546900000|2022-04-21 13:15:00|||||||||12
1650547200000|2022-04-21 13:20:00|26.13|26.05|26.18|26.1|26.18|26.1|26.13|26.05|552
1650547500000|2022-04-21 13:25:00|26.16|26.08|26.14|26.06|26.18|26.1|26.13|26.05|142
1650547800000|2022-04-21 13:30:00|26.13|26.05|25.99|25.91|26.13|26.05|25.98|25.9|142
1650548100000|2022-04-21 13:35:00|26.03|25.95|26.13|26.05|26.13|26.05|26.03|25.95|151
1650548400000|2022-04-21 13:40:00|26.11|26.03|26.13|26.05|26.16|26.08|26.06|25.98|202
1650548700000|2022-04-21 13:45:00|26.16|26.08|26.13|26.05|26.19|26.11|26.13|26.05|114
1650549000000|2022-04-21 13:50:00|26.09|26.01|26.18|26.1|26.23|26.15|26.08|26|260
1650549300000|2022-04-21 13:55:00|26.16|26.08|26.14|26.06|26.18|26.1|26.09|26.01|118
1650549600000|2022-04-21 14:00:00|26.13|26.05|26.06|25.98|26.14|26.06|26.04|25.96|91
1650549900000|2022-04-21 14:05:00|26.09|26.01|26.23|26.15|26.24|26.16|26.09|26.01|673
1650550200000|2022-04-21 14:10:00|26.21|26.13|26.19|26.11|26.23|26.15|26.14|26.06|194
1650550500000|2022-04-21 14:15:00|26.23|26.15|26.33|26.25|26.33|26.25|26.18|26.1|336
1650550800000|2022-04-21 14:20:00|26.38|26.3|26.28|26.2|26.38|26.3|26.28|26.2|85
1650551100000|2022-04-21 14:25:00|26.33|26.25|26.23|26.15|26.33|26.25|26.23|26.15|176
1650551400000|2022-04-21 14:30:00|26.21|26.13|26.18|26.1|26.23|26.15|26.18|26.1|142
1650551700000|2022-04-21 14:35:00|26.14|26.06|26.23|26.15|26.28|26.2|26.14|26.06|185
1650552000000|2022-04-21 14:40:00|26.25|26.17|26.28|26.2|26.33|26.25|26.23|26.15|156
1650552300000|2022-04-21 14:45:00|26.26|26.18|26.43|26.35|26.45|26.37|26.26|26.18|310
1650552600000|2022-04-21 14:50:00|26.38|26.3|26.45|26.37|26.48|26.4|26.38|26.3|224
1650552900000|2022-04-21 14:55:00|26.47|26.39|26.43|26.35|26.47|26.39|26.42|26.34|109
1650553200000|2022-04-21 15:00:00|26.47|26.39|26.38|26.3|26.47|26.39|26.38|26.3|85
1650553500000|2022-04-21 15:05:00|26.43|26.35|26.43|26.35|26.48|26.4|26.43|26.35|144
1650553800000|2022-04-21 15:10:00|26.38|26.3|26.33|26.25|26.38|26.3|26.28|26.2|410
1650554100000|2022-04-21 15:15:00|26.38|26.3|26.34|26.26|26.43|26.35|26.33|26.25|238
1650554400000|2022-04-21 15:20:00|26.36|26.28|26.29|26.21|26.48|26.4|26.29|26.21|294
1650554700000|2022-04-21 15:25:00|26.26|26.18|26.29|26.21|26.34|26.26|26.21|26.13|517
1650555000000|2022-04-21 15:30:00|26.31|26.23|26.43|26.35|26.46|26.38|26.29|26.21|183
1650555300000|2022-04-21 15:35:00|26.44|26.36|26.58|26.5|26.58|26.5|26.39|26.31|243
1650555600000|2022-04-21 15:40:00|26.63|26.55|26.72|26.64|26.77|26.69|26.58|26.5|262
1650555900000|2022-04-21 15:45:00|26.73|26.65|26.85|26.77|26.87|26.79|26.72|26.64|214
1650556200000|2022-04-21 15:50:00|26.87|26.79|26.8|26.72|26.88|26.8|26.73|26.65|23
1650556500000|2022-04-21 15:55:00|26.81|26.73|26.97|26.89|27.02|26.94|26.78|26.7|35
1650556800000|2022-04-21 16:00:00|26.95|26.87|26.98|26.9|26.98|26.9|26.78|26.7|60
1650557100000|2022-04-21 16:05:00|26.95|26.87|26.9|26.82|26.95|26.87|26.83|26.75|19
1650557400000|2022-04-21 16:10:00|26.92|26.84|27.02|26.94|27.07|26.99|26.88|26.8|37
1650557700000|2022-04-21 16:15:00|27|26.92|26.98|26.9|27.1|27.02|26.93|26.85|53
1650558000000|2022-04-21 16:20:00|26.97|26.89|27.1|27.02|27.12|27.04|26.97|26.89|56
1650558300000|2022-04-21 16:25:00|27.12|27.04|27.1|27.02|27.12|27.04|26.98|26.9|55
1650558600000|2022-04-21 16:30:00|27.08|27|27.03|26.95|27.17|27.09|26.93|26.85|99
1650558900000|2022-04-21 16:35:00|27|26.92|27.1|27.02|27.12|27.04|26.98|26.9|19
1650559200000|2022-04-21 16:40:00|27.08|27|27.05|26.97|27.13|27.05|26.98|26.9|19
1650559500000|2022-04-21 16:45:00|27.08|27|27.17|27.09|27.2|27.12|27.03|26.95|28
1650559800000|2022-04-21 16:50:00|27.22|27.14|27.32|27.24|27.35|27.27|27.22|27.14|113
1650560100000|2022-04-21 16:55:00|27.27|27.19|27.34|27.26|27.37|27.29|27.22|27.14|55
1650560400000|2022-04-21 17:00:00|27.37|27.29|27.44|27.36|27.47|27.39|27.32|27.24|15
1650560700000|2022-04-21 17:05:00|27.47|27.39|27.42|27.34|27.51|27.43|27.37|27.29|34
1650561000000|2022-04-21 17:10:00|27.4|27.32|27.32|27.24|27.44|27.36|27.27|27.19|10
1650561300000|2022-04-21 17:15:00|27.3|27.22|27.52|27.44|27.57|27.49|27.3|27.22|20
1650561600000|2022-04-21 17:20:00|27.55|27.47|27.3|27.22|27.57|27.49|27.18|27.1|46
1650561900000|2022-04-21 17:25:00|27.32|27.24|27.15|27.07|27.42|27.34|27.1|27.02|9
1650562200000|2022-04-21 17:30:00|27.17|27.09|27.28|27.2|27.32|27.24|27.13|27.05|8
1650562500000|2022-04-21 17:35:00|27.3|27.22|27.42|27.34|27.47|27.39|27.28|27.2|20
1650562800000|2022-04-21 17:40:00|27.43|27.35|27.35|27.27|27.48|27.4|27.28|27.2|18
1650563100000|2022-04-21 17:45:00|27.33|27.25|27.33|27.25|27.43|27.35|27.18|27.1|9
1650563400000|2022-04-21 17:50:00|27.35|27.27|27.43|27.35|27.45|27.37|27.3|27.22|1
1650563700000|2022-04-21 17:55:00|27.4|27.32|27.48|27.4|27.53|27.45|27.38|27.3|16
1650564000000|2022-04-21 18:00:00|27.52|27.44|27.64|27.56|27.69|27.61|27.48|27.4|41
1650564300000|2022-04-21 18:05:00|27.65|27.57|27.62|27.54|27.67|27.59|27.58|27.5|20
1650564600000|2022-04-21 18:10:00|27.6|27.52|27.62|27.54|27.65|27.57|27.53|27.45|21
1650564900000|2022-04-21 18:15:00|27.65|27.57|27.6|27.52|27.67|27.59|27.52|27.44|2
1650565200000|2022-04-21 18:20:00|27.62|27.54|27.67|27.59|27.67|27.59|27.5|27.42|5
1650565500000|2022-04-21 18:25:00|27.65|27.57|27.62|27.54|27.67|27.59|27.5|27.42|1
1650565800000|2022-04-21 18:30:00|27.63|27.55|27.5|27.42|27.7|27.62|27.43|27.35|23
1650566100000|2022-04-21 18:35:00|27.53|27.45|27.58|27.5|27.62|27.54|27.38|27.3|17
1650566400000|2022-04-21 18:40:00|27.57|27.49|27.75|27.67|27.75|27.67|27.53|27.45|21
1650566700000|2022-04-21 18:45:00|27.72|27.64|27.83|27.75|27.87|27.79|27.72|27.64|64
1650567000000|2022-04-21 18:50:00|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|17
1650567300000|2022-04-21 18:55:00|27.88|27.8|27.87|27.79|27.93|27.85|27.83|27.75|86
1650567600000|2022-04-21 19:00:00|27.9|27.82|28.07|27.99|28.09|28.01|27.87|27.79|69
1650567900000|2022-04-21 19:05:00|28.02|27.94|28.02|27.94|28.09|28.01|27.97|27.89|12
1650568200000|2022-04-21 19:10:00|28.03|27.95|28|27.92|28.07|27.99|27.97|27.89|13
1650568500000|2022-04-21 19:15:00|28.02|27.94|28.04|27.96|28.07|27.99|27.97|27.89|2
1650568800000|2022-04-21 19:20:00|28.02|27.94|27.9|27.82|28.14|28.06|27.87|27.79|18
1650569100000|2022-04-21 19:25:00|27.92|27.84|27.87|27.79|28.12|28.04|27.85|27.77|7
1650569400000|2022-04-21 19:30:00|27.89|27.81|28.07|27.99|28.1|28.02|27.89|27.81|6
1650569700000|2022-04-21 19:35:00|28.1|28.02|28.04|27.96|28.12|28.04|28|27.92|1
1650570000000|2022-04-21 19:40:00|28.02|27.94|28.04|27.96|28.09|28.01|27.95|27.87|9
1650570300000|2022-04-21 19:45:00|28.07|27.99|28.27|28.19|28.27|28.19|28.04|27.96|16
1650570600000|2022-04-21 19:50:00|28.29|28.21|27.89|27.81|28.29|28.21|27.89|27.81|59
1650570900000|2022-04-21 19:55:00|27.92|27.84|28.08|27.78|28.18|27.99|27.87|27.75|12
1650586500000|2022-04-22 00:15:00|28.2|27.9|28.21|27.91|28.23|27.93|28.2|27.9|0
1650586800000|2022-04-22 00:20:00|28.2|27.9|28.13|27.88|28.22|27.92|28.13|27.84|0
1650587100000|2022-04-22 00:25:00|28.18|27.9|28.18|27.88|28.2|27.9|28.13|27.88|0
1650587400000|2022-04-22 00:30:00|28.2|27.9|28.16|27.86|28.2|27.9|28.16|27.86|0
1650587700000|2022-04-22 00:35:00|28.18|27.88|28.18|27.88|28.23|27.98|28.16|27.86|0
1650588000000|2022-04-22 00:40:00|28.23|27.93|28.25|27.95|28.25|27.95|28.18|27.93|0
1650588300000|2022-04-22 00:45:00|28.26|27.96|28.4|28.1|28.4|28.11|28.26|27.96|1
1650588600000|2022-04-22 00:50:00|28.36|28.06|28.4|28.1|28.4|28.1|28.35|28.05|1
1650588900000|2022-04-22 00:55:00|28.38|28.08|28.33|28.03|28.38|28.08|28.31|28.01|0
1650589200000|2022-04-22 01:00:00|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1650589500000|2022-04-22 01:05:00|28.31|28.01|28.33|28.03|28.35|28.05|28.31|28.01|0
1650589800000|2022-04-22 01:10:00|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1650590100000|2022-04-22 01:15:00|28.31|28.01|28.3|28|28.33|28.03|28.3|28|0
1650590400000|2022-04-22 01:20:00|28.28|27.98|28.28|27.98|28.3|28|28.28|27.98|0
1650590700000|2022-04-22 01:25:00|28.26|27.96|28.33|28.03|28.35|28.05|28.25|27.95|0
1650591000000|2022-04-22 01:30:00|28.31|28.01|28.33|28.03|28.33|28.03|28.3|28|0
1650591300000|2022-04-22 01:35:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|0
1650591900000|2022-04-22 01:45:00|28.28|27.98|28.33|28.03|28.33|28.03|28.28|27.98|0
1650592200000|2022-04-22 01:50:00|28.31|28.01|28.3|28|28.33|28.03|28.3|28|0
1650592500000|2022-04-22 01:55:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650592800000|2022-04-22 02:00:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650593100000|2022-04-22 02:05:00|28.25|27.95|28.23|27.93|28.28|27.98|28.18|27.88|0
1650593400000|2022-04-22 02:10:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650593700000|2022-04-22 02:15:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650594000000|2022-04-22 02:20:00|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|0
1650594300000|2022-04-22 02:25:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1650594600000|2022-04-22 02:30:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650594900000|2022-04-22 02:35:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1650595200000|2022-04-22 02:40:00|28.27|27.97|28.28|27.98|28.28|27.98|28.27|27.97|0
1650595500000|2022-04-22 02:45:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1650595800000|2022-04-22 02:50:00|28.26|27.96|28.28|27.98|28.28|27.98|28.25|27.95|0
1650596400000|2022-04-22 03:00:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650596700000|2022-04-22 03:05:00|28.26|27.96|28.33|28.03|28.33|28.03|28.26|27.96|0
1650597000000|2022-04-22 03:10:00|28.3|28|28.28|27.98|28.33|28.03|28.28|27.98|0
1650597300000|2022-04-22 03:15:00|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|0
1650597600000|2022-04-22 03:20:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1650598200000|2022-04-22 03:30:00|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650598500000|2022-04-22 03:35:00|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650598800000|2022-04-22 03:40:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650599100000|2022-04-22 03:45:00|28.25|27.95|28.28|27.98|28.28|27.98|28.25|27.95|0
1650600900000|2022-04-22 04:15:00|28.3|28|28.3|28|28.3|28|28.3|28|0
1650601200000|2022-04-22 04:20:00|28.28|27.98|28.19|27.89|28.28|27.98|28.16|27.86|0
1650601500000|2022-04-22 04:25:00|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1650601800000|2022-04-22 04:30:00|28.21|27.91|28.23|27.93|28.25|27.95|28.21|27.91|0
1650602100000|2022-04-22 04:35:00|28.25|27.95|28.28|27.98|28.28|27.98|28.03|27.95|0
1650602400000|2022-04-22 04:40:00|28.23|27.93|28.28|27.98|28.28|27.98|28.23|27.93|0
1650602700000|2022-04-22 04:45:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1650603000000|2022-04-22 04:50:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1650603600000|2022-04-22 05:00:00|28.23|27.93|28.19|27.89|28.23|27.93|28.19|27.89|0
1650603900000|2022-04-22 05:05:00|28.21|27.91|28.14|27.89|28.21|27.91|28.14|27.88|0
1650604200000|2022-04-22 05:10:00|28.18|27.88|28.14|27.89|28.18|27.89|28.13|27.84|0
1650604500000|2022-04-22 05:15:00|28.08|27.84|28.13|27.88|28.13|27.88|28.08|27.83|0
1650604800000|2022-04-22 05:20:00|28.18||28.13||28.18||28.13||0
1650605100000|2022-04-22 05:25:00|28.11|27.86|28.11|27.86|28.13|27.92|28|27.81|0
1650605400000|2022-04-22 05:30:00|28.09|27.84|28.09|27.84|28.13|27.88|28.09|27.84|0
1650605700000|2022-04-22 05:35:00|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|0
1650606000000|2022-04-22 05:40:00|28.11|27.86|27.84|27.59|28.11|27.86|27.84|27.59|16
1650606300000|2022-04-22 05:45:00|27.86|27.61|27.81|27.73|27.92|27.75|27.78|27.59|10
1650606600000|2022-04-22 05:50:00|27.91|27.66|27.86|27.78|27.92|27.78|27.8|27.61|19
1650606900000|2022-04-22 05:55:00|27.92|27.67|27.86|27.78|27.92|27.8|27.83|27.62|12
1650607200000|2022-04-22 06:00:00|27.88|27.8|27.96|27.88|28.01|27.93|27.88|27.8|54
1650607500000|2022-04-22 06:05:00|27.93|27.85|27.9|27.82|27.96|27.88|27.88|27.8|5
1650607800000|2022-04-22 06:10:00|27.88|27.8|27.96|27.88|27.97|27.89|27.88|27.8|1
1650608100000|2022-04-22 06:15:00|27.95|27.87|27.95|27.87|28.02|27.94|27.9|27.82|6
1650608400000|2022-04-22 06:20:00|27.93|27.85|27.9|27.82|27.95|27.87|27.88|27.8|2
1650608700000|2022-04-22 06:25:00|27.87|27.79|27.83|27.75|27.97|27.89|27.81|27.73|5
1650609000000|2022-04-22 06:30:00|27.81|27.73|27.85|27.77|27.88|27.8|27.8|27.72|4
1650609300000|2022-04-22 06:35:00|27.87|27.79|27.78|27.7|27.9|27.82|27.78|27.7|8
1650609600000|2022-04-22 06:40:00|27.77|27.69|27.87|27.79|27.87|27.79|27.73|27.65|16
1650609900000|2022-04-22 06:45:00|27.85|27.77|27.83|27.75|27.87|27.79|27.83|27.75|1
1650610200000|2022-04-22 06:50:00|27.85|27.77|27.83|27.75|27.9|27.82|27.82|27.74|24
1650610500000|2022-04-22 06:55:00|27.82|27.74|27.83|27.75|27.83|27.75|27.78|27.7|55
1650610800000|2022-04-22 07:00:00|27.81|27.73|27.61|27.53|27.88|27.8|27.59|27.51|229
1650611100000|2022-04-22 07:05:00|27.63|27.55|27.73|27.65|27.73|27.65|27.54|27.46|145
1650611400000|2022-04-22 07:10:00|27.71|27.63|27.59|27.51|27.78|27.7|27.53|27.45|88
1650611700000|2022-04-22 07:15:00|27.58|27.5|27.58|27.5|27.59|27.51|27.49|27.41|206
1650612000000|2022-04-22 07:20:00|27.61|27.53|27.83|27.75|27.88|27.8|27.61|27.53|308
1650612300000|2022-04-22 07:25:00|27.8|27.72|27.86|27.78|27.88|27.8|27.73|27.65|147
1650612600000|2022-04-22 07:30:00|27.88|27.8|27.88|27.8|27.93|27.85|27.73|27.65|130
1650612900000|2022-04-22 07:35:00|27.92|27.84|27.75|27.67|27.92|27.84|27.73|27.65|168
1650613200000|2022-04-22 07:40:00|27.73|27.65|27.68|27.6|27.78|27.7|27.68|27.6|31
1650613500000|2022-04-22 07:45:00|27.7|27.62|27.73|27.65|27.73|27.65|27.66|27.58|37
1650613800000|2022-04-22 07:50:00|27.68|27.6|27.58|27.5|27.73|27.65|27.58|27.5|80
1650614100000|2022-04-22 07:55:00|27.63|27.55|27.49|27.41|27.63|27.55|27.48|27.4|89
1650614400000|2022-04-22 08:00:00|27.51|27.43|27.39|27.31|27.53|27.45|27.39|27.31|76
1650614700000|2022-04-22 08:05:00|27.42|27.34|27.53|27.45|27.54|27.46|27.39|27.31|113
1650615000000|2022-04-22 08:10:00|27.54|27.46|27.59|27.51|27.63|27.55|27.49|27.41|203
1650615300000|2022-04-22 08:15:00|27.63|27.55|27.65|27.57|27.7|27.62|27.58|27.5|88
1650615600000|2022-04-22 08:20:00|27.68|27.6|27.46|27.38|27.68|27.6|27.44|27.36|142
1650615900000|2022-04-22 08:25:00|27.44|27.36|27.48|27.4|27.48|27.4|27.39|27.31|14
1650616200000|2022-04-22 08:30:00|27.49|27.41|27.58|27.5|27.63|27.55|27.48|27.4|142
1650616500000|2022-04-22 08:35:00|27.63|27.55|27.63|27.55|27.7|27.62|27.58|27.5|228
1650616800000|2022-04-22 08:40:00|27.65|27.57|27.73|27.65|27.77|27.69|27.65|27.57|58
1650617100000|2022-04-22 08:45:00|27.75|27.67|27.73|27.65|27.8|27.72|27.68|27.6|227
1650617400000|2022-04-22 08:50:00|27.78|27.7|27.87|27.79|27.87|27.79|27.77|27.69|306
1650617700000|2022-04-22 08:55:00|27.85|27.77|27.78|27.7|27.87|27.79|27.73|27.65|43
1650618000000|2022-04-22 09:00:00|27.75|27.67|27.83|27.75|27.83|27.75|27.75|27.67|119
1650618300000|2022-04-22 09:05:00|27.78|27.7|27.83|27.75|27.83|27.75|27.73|27.65|137
1650618600000|2022-04-22 09:10:00|27.8|27.72|27.73|27.65|27.8|27.72|27.73|27.65|30
1650618900000|2022-04-22 09:15:00|27.69|27.61|27.73|27.65|27.76|27.68|27.68|27.6|204
1650619200000|2022-04-22 09:20:00|27.71|27.63|27.78|27.7|27.81|27.73|27.69|27.61|16
1650619500000|2022-04-22 09:25:00|27.74|27.66|27.73|27.65|27.78|27.7|27.73|27.65|85
1650619800000|2022-04-22 09:30:00|27.71|27.63|27.78|27.7|27.78|27.7|27.69|27.61|88
1650620100000|2022-04-22 09:35:00|27.76|27.68|27.83|27.75|27.88|27.8|27.74|27.66|72
1650620400000|2022-04-22 09:40:00|27.88|27.8|27.88|27.8|27.88|27.8|27.83|27.75|22
1650620700000|2022-04-22 09:45:00|27.92|27.84|27.91|27.83|27.98|27.9|27.88|27.8|66
1650621000000|2022-04-22 09:50:00|27.93|27.85|28.06|27.98|28.06|27.98|27.91|27.83|236
1650621300000|2022-04-22 09:55:00|28.04|27.96|28.11|28.03|28.18|28.1|28.01|27.93|263
1650621600000|2022-04-22 10:00:00|28.16|28.08|27.94|27.86|28.16|28.08|27.92|27.84|77
1650621900000|2022-04-22 10:05:00|27.92|27.84|28.1|28.02|28.1|28.02|27.92|27.84|186
1650622200000|2022-04-22 10:10:00|28.11|28.03|28.01|27.93|28.13|28.05|27.99|27.91|62
1650622500000|2022-04-22 10:15:00|28.05|27.97|28.06|27.98|28.06|27.98|28.03|27.95|7
1650622800000|2022-04-22 10:20:00|28.1|28.02|28.06|27.98|28.1|28.02|28.01|27.93|86
1650623100000|2022-04-22 10:25:00|28.08|28|28.15|28.07|28.2|28.12|28.06|27.98|42
1650623400000|2022-04-22 10:30:00|28.13|28.05|28.13|28.05|28.23|28.15|28.11|28.03|14
1650623700000|2022-04-22 10:35:00|28.16|28.08|28.09|28.01|28.16|28.08|28.09|28.01|20
1650624000000|2022-04-22 10:40:00|28.11|28.03|28.02|27.94|28.11|28.03|28.01|27.93|30
1650624300000|2022-04-22 10:45:00|28.04|27.96|27.97|27.89|28.04|27.96|27.97|27.89|21
1650624600000|2022-04-22 10:50:00|27.99|27.91|28.06|27.98|28.06|27.98|27.97|27.89|13
1650624900000|2022-04-22 10:55:00|28.07|27.99|28.04|27.96|28.11|28.03|28.01|27.93|10
1650625200000|2022-04-22 11:00:00|28.06|27.98|28.01|27.93|28.06|27.98|27.97|27.89|9
1650625500000|2022-04-22 11:05:00|27.99|27.91|27.99|27.91|28.04|27.96|27.92|27.84|29
1650625800000|2022-04-22 11:10:00|28.01|27.93|27.96|27.88|28.01|27.93|27.92|27.84|37
1650626100000|2022-04-22 11:15:00|27.97|27.89|27.89|27.81|27.97|27.89|27.89|27.81|118
1650626400000|2022-04-22 11:20:00|27.91|27.83|27.92|27.84|27.92|27.84|27.87|27.79|154
1650626700000|2022-04-22 11:25:00|27.87|27.79|27.87|27.79|27.92|27.84|27.82|27.74|55
1650627000000|2022-04-22 11:30:00|27.82|27.74|27.89|27.81|27.92|27.84|27.77|27.69|58
1650627300000|2022-04-22 11:35:00|27.87|27.79|27.77|27.69|27.89|27.81|27.77|27.69|69
1650627600000|2022-04-22 11:40:00|27.79|27.71|27.82|27.74|27.87|27.79|27.77|27.69|40
1650627900000|2022-04-22 11:45:00|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|123
1650628200000|2022-04-22 11:50:00|27.84|27.76|27.77|27.69|27.87|27.79|27.72|27.64|32
1650628500000|2022-04-22 11:55:00|27.78|27.7|27.72|27.64|27.84|27.76|27.68|27.6|67
1650628800000|2022-04-22 12:00:00|27.7|27.62|27.68|27.6|27.75|27.67|27.67|27.59|45
1650629100000|2022-04-22 12:05:00|27.72|27.64|27.67|27.59|27.72|27.64|27.63|27.55|84
1650629400000|2022-04-22 12:10:00|27.68|27.6|27.68|27.6|27.72|27.64|27.67|27.59|17
1650629700000|2022-04-22 12:15:00|27.67|27.59|27.62|27.54|27.67|27.59|27.58|27.5|423
1650630000000|2022-04-22 12:20:00|27.58|27.5|27.62|27.54|27.67|27.59|27.58|27.5|43
1650630300000|2022-04-22 12:25:00|27.63|27.55|27.62|27.54|27.63|27.55|27.58|27.5|1198
1650630600000|2022-04-22 12:30:00|27.58|27.5|27.67|27.59|27.69|27.61|27.58|27.5|83
1650630900000|2022-04-22 12:35:00|27.62|27.54|27.62|27.54|27.67|27.59|27.57|27.49|97
1650631200000|2022-04-22 12:40:00|27.67|27.59|27.67|27.59|27.72|27.64|27.65|27.57|124
1650631500000|2022-04-22 12:45:00|27.62|27.54|27.82|27.74|27.82|27.74|27.62|27.54|89
1650631800000|2022-04-22 12:50:00|27.84|27.76|27.79|27.71|27.86|27.78|27.77|27.69|27
1650632100000|2022-04-22 12:55:00|27.82|27.74|27.77|27.69|27.82|27.74|27.72|27.64|26
1650632400000|2022-04-22 13:00:00|27.79|27.71|27.87|27.79|27.87|27.79|27.77|27.69|252
1650632700000|2022-04-22 13:05:00|27.89|27.81|27.97|27.89|28.02|27.94|27.87|27.79|290
1650633000000|2022-04-22 13:10:00|28|27.92|28.02|27.94|28.07|27.99|27.97|27.89|130
1650633300000|2022-04-22 13:15:00|28|27.92|28.07|27.99|28.07|27.99|27.92|27.84|269
1650633600000|2022-04-22 13:20:00|28.02|27.94|27.92|27.84|28.02|27.94|27.92|27.84|67
1650633900000|2022-04-22 13:25:00|27.9|27.82|27.87|27.79|27.92|27.84|27.85|27.77|34
1650634200000|2022-04-22 13:30:00|27.92|27.84|27.92|27.84|27.92|27.84|27.82|27.74|604
1650634500000|2022-04-22 13:35:00|27.96|27.88|28.16|28.08|28.21|28.13|27.92|27.84|834
1650634800000|2022-04-22 13:40:00|28.14|28.06|28.45|28.37|28.45|28.37|28.12|28.04|439
1650635100000|2022-04-22 13:45:00|28.44|28.36|28.28|28.2|28.45|28.37|28.23|28.15|413
1650635400000|2022-04-22 13:50:00|28.25|28.17|28.2|28.12|28.3|28.22|28.1|28.02|291
1650635700000|2022-04-22 13:55:00|28.25|28.17|28.35|28.27|28.39|28.31|28.2|28.12|558
1650636000000|2022-04-22 14:00:00|28.34|28.26|28.29|28.21|28.39|28.31|28.1|28.02|353
1650636300000|2022-04-22 14:05:00|28.27|28.19|28|27.92|28.29|28.21|27.91|27.83|279
1650636600000|2022-04-22 14:10:00|28.03|27.95|28.25|28.17|28.25|28.17|28.03|27.95|195
1650636900000|2022-04-22 14:15:00|28.27|28.19|28.43|28.35|28.44|28.36|28.25|28.17|198
1650637200000|2022-04-22 14:20:00|28.44|28.36|28.44|28.36|28.59|28.51|28.43|28.35|252
1650637500000|2022-04-22 14:25:00|28.47|28.39|28.54|28.46|28.54|28.46|28.39|28.31|132
1650637800000|2022-04-22 14:30:00|28.51|28.43|28.46|28.38|28.54|28.46|28.44|28.36|633
1650638100000|2022-04-22 14:35:00|28.44|28.36|28.47|28.39|28.49|28.41|28.29|28.21|294
1650638400000|2022-04-22 14:40:00|28.49|28.41|28.54|28.46|28.59|28.51|28.44|28.36|890
1650638700000|2022-04-22 14:45:00|28.58|28.5|28.54|28.46|28.59|28.51|28.39|28.31|611
1650639000000|2022-04-22 14:50:00|28.51|28.43|28.63|28.55|28.68|28.6|28.46|28.38|589
1650639300000|2022-04-22 14:55:00|28.65|28.57|28.63|28.55|28.68|28.6|28.46|28.38|116
1650639600000|2022-04-22 15:00:00|28.58|28.5|28.6|28.52|28.63|28.55|28.49|28.41|693
1650639900000|2022-04-22 15:05:00|28.58|28.5|28.3|28.22|28.63|28.55|28.29|28.21|521
1650640200000|2022-04-22 15:10:00|28.32|28.24|28.54|28.46|28.54|28.46|28.32|28.24|235
1650640500000|2022-04-22 15:15:00|28.53|28.45|28.5|28.42|28.64|28.56|28.49|28.41|686
1650640800000|2022-04-22 15:20:00|28.49|28.41|28.64|28.56|28.64|28.56|28.4|28.32|760
1650641100000|2022-04-22 15:25:00|28.66|28.58|28.68|28.6|28.74|28.66|28.59|28.51|1407
1650641400000|2022-04-22 15:30:00|28.7|28.62|28.69|28.61|28.8|28.72|28.63|28.55|462
1650641700000|2022-04-22 15:35:00|28.66|28.58|28.71|28.63|28.76|28.68|28.66|28.58|89
1650642000000|2022-04-22 15:40:00|28.73|28.65|28.85|28.77|28.85|28.77|28.69|28.61|56
1650642300000|2022-04-22 15:45:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|44
1650642600000|2022-04-22 15:50:00|28.85|28.77|28.88|28.8|28.93|28.85|28.79|28.71|51
1650642900000|2022-04-22 15:55:00|28.9|28.82|28.93|28.85|28.93|28.85|28.83|28.75|41
1650643200000|2022-04-22 16:00:00|28.95|28.87|28.98|28.9|29.03|28.95|28.93|28.85|75
1650643500000|2022-04-22 16:05:00|28.93|28.85|29.03|28.95|29.03|28.95|28.91|28.83|72
1650643800000|2022-04-22 16:10:00|29.08|29|29.03|28.95|29.08|29|29.03|28.95|65
1650644100000|2022-04-22 16:15:00|29.08|29|28.98|28.9|29.1|29.02|28.98|28.9|51
1650644400000|2022-04-22 16:20:00|28.99|28.91|28.94|28.86|29.01|28.93|28.91|28.83|20
1650644700000|2022-04-22 16:25:00|28.89|28.81|28.96|28.88|28.99|28.91|28.86|28.78|75
1650645000000|2022-04-22 16:30:00|28.99|28.91|28.77|28.69|28.99|28.91|28.75|28.67|18
1650645300000|2022-04-22 16:35:00|28.75|28.67|28.72|28.64|28.75|28.67|28.61|28.53|74
1650645600000|2022-04-22 16:40:00|28.73|28.65|28.8|28.72|28.87|28.79|28.7|28.62|15
1650645900000|2022-04-22 16:45:00|28.82|28.74|28.75|28.67|28.82|28.74|28.75|28.67|2
1650646200000|2022-04-22 16:50:00|28.77|28.69|28.94|28.86|28.94|28.86|28.77|28.69|10
1650646500000|2022-04-22 16:55:00|28.92|28.84|28.9|28.82|28.94|28.86|28.85|28.77|6
1650646800000|2022-04-22 17:00:00|28.89|28.81|28.99|28.91|29.02|28.94|28.89|28.81|4
1650647100000|2022-04-22 17:05:00|29.04|28.96|29.02|28.94|29.09|29.01|28.9|28.82|86
1650647400000|2022-04-22 17:10:00|29.04|28.96|28.99|28.91|29.04|28.96|28.96|28.88|1
1650647700000|2022-04-22 17:15:00|29.01|28.93|29.09|29.01|29.09|29.01|28.99|28.91|1
1650648000000|2022-04-22 17:20:00|29.11|29.03|29.28|29.2|29.28|29.2|29.09|29.01|35
1650648300000|2022-04-22 17:25:00|29.26|29.18|29.21|29.13|29.26|29.18|29.11|29.03|4
1650648600000|2022-04-22 17:30:00|29.23|29.15|29.33|29.25|29.33|29.25|29.23|29.15|0
1650648900000|2022-04-22 17:35:00|29.3|29.22|29.38|29.3|29.43|29.35|29.3|29.22|16
1650649200000|2022-04-22 17:40:00|29.4|29.32|29.38|29.3|29.45|29.37|29.28|29.2|14
1650649500000|2022-04-22 17:45:00|29.43|29.35|29.44|29.36|29.48|29.4|29.38|29.3|3
1650649800000|2022-04-22 17:50:00|29.46|29.38|29.6|29.52|29.6|29.52|29.46|29.38|134
1650650100000|2022-04-22 17:55:00|29.63|29.55|29.53|29.45|29.63|29.55|29.48|29.4|17
1650650400000|2022-04-22 18:00:00|29.55|29.47|29.63|29.55|29.63|29.55|29.52|29.44|31
1650650700000|2022-04-22 18:05:00|29.68|29.6|29.59|29.51|29.68|29.6|29.48|29.4|17
1650651000000|2022-04-22 18:10:00|29.61|29.53|29.65|29.57|29.7|29.62|29.53|29.45|17
1650651300000|2022-04-22 18:15:00|29.63|29.55|29.29|29.21|29.68|29.6|29.24|29.16|28
1650651600000|2022-04-22 18:20:00|29.31|29.23|29.48|29.4|29.55|29.47|29.24|29.16|33
1650651900000|2022-04-22 18:25:00|29.5|29.42|29.6|29.52|29.63|29.55|29.48|29.4|58
1650652200000|2022-04-22 18:30:00|29.61|29.53|29.65|29.57|29.7|29.62|29.49|29.41|47
1650652500000|2022-04-22 18:35:00|29.67|29.59|29.65|29.57|29.69|29.61|29.62|29.54|3
1650652800000|2022-04-22 18:40:00|29.62|29.54|29.83|29.75|29.83|29.75|29.58|29.5|24
1650653100000|2022-04-22 18:45:00|29.82|29.74|29.87|29.79|29.9|29.82|29.8|29.72|67
1650653400000|2022-04-22 18:50:00|29.83|29.75|29.85|29.77|29.92|29.84|29.74|29.66|8
1650653700000|2022-04-22 18:55:00|29.88|29.8|29.87|29.79|30.02|29.94|29.85|29.77|57
1650654000000|2022-04-22 19:00:00|29.85|29.77|29.94|29.86|29.97|29.89|29.85|29.77|3
1650654300000|2022-04-22 19:05:00|29.96|29.88|29.97|29.89|29.99|29.91|29.84|29.76|46
1650654600000|2022-04-22 19:10:00|29.94|29.86|29.7|29.62|30.02|29.94|29.53|29.45|51
1650654900000|2022-04-22 19:15:00|29.74|29.66|29.51|29.43|29.79|29.71|29.36|29.27|66
1650655200000|2022-04-22 19:20:00|29.52|29.44|29.55|29.47|29.6|29.52|29.42|29.34|1
1650655500000|2022-04-22 19:25:00|29.53|29.45|29.64|29.56|29.77|29.63|29.36|29.28|61
1650655800000|2022-04-22 19:30:00|29.71|29.46|29.25|29.17|29.71|29.52|29.24|29.05|58
1650656100000|2022-04-22 19:35:00|29.31|29.06|29.43|29.18|29.48|29.34|29.18|29.06|0
1650656400000|2022-04-22 19:40:00|29.44|29.14|29.55|29.47|29.65|29.54|29.29|29.08|13
1650656700000|2022-04-22 19:45:00|29.66|29.41|29.98|29.9|30.09|29.97|29.6|29.41|91
1650657000000|2022-04-22 19:50:00|30.05|29.97|30.27|30.02|30.27|30.11|29.07|28.77|132
1650657300000|2022-04-22 19:55:00|30.16|30.08|30.18|29.88|30.34|30.13|30.08|29.86|20
1650657600000|2022-04-22 20:00:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1650845700000|2022-04-25 00:15:00|29.42|29.12|29.74|29.44|29.93|29.8|29.12|28.82|16
1650846000000|2022-04-25 00:20:00|29.79|29.49|30.13|29.83|30.34|30.07|29.78|29.48|48
1650846300000|2022-04-25 00:25:00|30.15|29.85|30.1|29.85|30.22|29.95|29.89|29.59|29
1650846600000|2022-04-25 00:30:00|30.08|29.83|29.96|29.66|30.1|29.85|29.73|29.43|1
1650846900000|2022-04-25 00:35:00|29.94|29.64|29.91|29.61|29.96|29.66|29.91|29.61|0
1650847200000|2022-04-25 00:40:00|29.95|29.65|29.97|29.67|29.97|29.67|29.91|29.61|20
1650847500000|2022-04-25 00:45:00|29.99|29.69|30.01|29.71|30.01|29.71|29.77|29.47|1
1650847800000|2022-04-25 00:50:00|29.99|29.69|30.1|29.8|30.1|29.8|29.99|29.69|0
1650848100000|2022-04-25 00:55:00|30.13|29.83|30.17|29.87|30.17|29.87|30.12|29.83|0
1650848400000|2022-04-25 01:00:00|30.13|29.88|30.13|29.88|30.17|29.88|30.13|29.87|0
1650848700000|2022-04-25 01:05:00|30.17|29.87|30.17|29.87|30.17|29.88|30.13|29.87|0
1650849000000|2022-04-25 01:10:00|30.2|29.95|30.33|30.08|30.33|30.15|30.13|29.95|1
1650849300000|2022-04-25 01:15:00|30.23|30.15|30.28|29.98|30.28|30.15|30.23|29.98|2
1650849600000|2022-04-25 01:20:00|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1650849900000|2022-04-25 01:25:00|30.29|30.04|30.28|30.2|30.33|30.2|30.28|30.04|0
1650850200000|2022-04-25 01:30:00|30.38|30.13|30.53|30.28|30.56|30.31|30.35|30.13|25
1650850500000|2022-04-25 01:35:00|30.33|30.25|30.36|30.06|30.53|30.25|30.3|30.06|7
1650850800000|2022-04-25 01:40:00|30.39|30.09|30.44|30.14|30.44|30.14|30.39|30.09|0
1650851100000|2022-04-25 01:45:00|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1650852600000|2022-04-25 02:10:00|30.48|30.18|30.49|30.19|30.49|30.19|30.46|30.16|0
1650855000000|2022-04-25 02:50:00|30.48|30.24|30.48|30.23|30.49|30.24|30.48|30.23|0
1650855300000|2022-04-25 02:55:00|30.49|30.24|30.48|30.23|30.49|30.24|30.48|30.23|0
1650855600000|2022-04-25 03:00:00|30.49|30.24|30.49|30.24|30.49|30.24|30.48|30.23|0
1650856200000|2022-04-25 03:10:00|30.48|30.23|30.48|30.23|30.49|30.24|30.48|30.23|0
1650856500000|2022-04-25 03:15:00|30.49|30.24|30.48|30.23|30.49|30.24|30.48|30.23|0
1650856800000|2022-04-25 03:20:00|30.36|30.28|30.13|30.05|30.36|30.28|30.11|29.92|4
1650857100000|2022-04-25 03:25:00|30.35|30.1|30.46|30.16|30.48|30.18|30.35|30.1|11
1650857400000|2022-04-25 03:30:00|30.48|30.18|30.46|30.16|30.48|30.18|30.46|30.16|0
1650857700000|2022-04-25 03:35:00|30.5|30.25|30.54|30.29|30.54|30.29|30.5|30.25|12
1650858000000|2022-04-25 03:40:00|30.56|30.31|30.53|30.23|30.56|30.31|30.45|30.15|1
1650858300000|2022-04-25 03:45:00|30.55|30.28|30.49|30.19|30.57|30.31|30.47|30.17|1
1650858600000|2022-04-25 03:50:00|30.44|30.17|30.42|30.17|30.44|30.17|30.42|30.17|0
1650858900000|2022-04-25 03:55:00|30.44|30.19|30.48|30.23|30.51|30.24|30.42|30.17|0
1650859200000|2022-04-25 04:00:00|30.46|30.21|30.45|30.2|30.46|30.21|30.44|30.19|0
1650859500000|2022-04-25 04:05:00|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|0
1650859800000|2022-04-25 04:10:00|30.46|30.21|30.49|30.24|30.49|30.24|30.46|30.21|0
1650860100000|2022-04-25 04:15:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1650860700000|2022-04-25 04:25:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|1
1650861000000|2022-04-25 04:30:00|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|1
1650861300000|2022-04-25 04:35:00|30.55|30.47|30.66|30.41|30.66|30.47|30.54|30.36|1
1650861600000|2022-04-25 04:40:00|30.61|30.36|30.54|30.46|30.61|30.47|30.54|30.36|0
1650861900000|2022-04-25 04:45:00|30.52|30.44|30.5|30.42|30.52|30.44|30.49|30.19|7
1650862200000|2022-04-25 04:50:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|2
1650862500000|2022-04-25 04:55:00|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|14
1650862800000|2022-04-25 05:00:00|30.56|30.48|30.54|30.46|30.65|30.48|30.42|30.21|3
1650863100000|2022-04-25 05:05:00|30.53|30.23|30.58|30.5|30.58|30.5|30.42|30.16|2
1650863400000|2022-04-25 05:10:00|30.56|30.48|30.62|30.37|30.62|30.48|30.51|30.26|0
1650863700000|2022-04-25 05:15:00|30.52|30.44|30.58|30.33|30.62|30.44|30.49|30.23|0
1650864000000|2022-04-25 05:20:00|30.56|30.31|30.56|30.26|30.58|30.33|30.53|30.23|0
1650864300000|2022-04-25 05:25:00|30.58|30.28|30.56|30.26|30.58|30.28|30.53|30.23|0
1650864600000|2022-04-25 05:30:00|30.58|30.28|30.58|30.33|30.61|30.35|30.44|30.17|20
1650864900000|2022-04-25 05:35:00|30.62|30.28|30.68|30.43|30.69|30.47|30.55|30.28|18
1650865200000|2022-04-25 05:40:00|30.67|30.42|30.67|30.42|30.7|30.45|30.61|30.31|1
1650865500000|2022-04-25 05:45:00|30.69|30.44|30.64|30.39|30.7|30.45|30.62|30.37|19
1650865800000|2022-04-25 05:50:00|30.58|30.28|30.67|30.42|30.72|30.53|30.48|30.27|1
1650866100000|2022-04-25 05:55:00|30.66|30.41|30.66|30.58|30.71|30.58|30.56|30.28|19
1650866400000|2022-04-25 06:00:00|30.76|30.51|30.57|30.49|30.8|30.62|30.32|30.24|85
1650866700000|2022-04-25 06:05:00|30.55|30.47|30.61|30.53|30.64|30.53|30.46|30.38|18
1650867000000|2022-04-25 06:10:00|30.59|30.51|30.79|30.71|30.79|30.71|30.59|30.51|79
1650867300000|2022-04-25 06:15:00|30.77|30.69|30.68|30.6|30.77|30.69|30.59|30.51|57
1650867600000|2022-04-25 06:20:00|30.66|30.58|30.54|30.46|30.66|30.58|30.49|30.41|48
1650867900000|2022-04-25 06:25:00|30.52|30.44|30.44|30.36|30.52|30.44|30.4|30.32|51
1650868200000|2022-04-25 06:30:00|30.42|30.34|30.29|30.21|30.44|30.36|30.26|30.18|44
1650868500000|2022-04-25 06:35:00|30.33|30.25|30.49|30.41|30.54|30.46|30.31|30.23|65
1650868800000|2022-04-25 06:40:00|30.44|30.36|30.61|30.53|30.63|30.55|30.39|30.31|62
1650869100000|2022-04-25 06:45:00|30.59|30.51|30.71|30.63|30.76|30.68|30.58|30.5|38
1650869400000|2022-04-25 06:50:00|30.69|30.61|30.86|30.78|30.93|30.85|30.69|30.61|82
1650869700000|2022-04-25 06:55:00|30.84|30.76|30.86|30.78|30.99|30.91|30.83|30.75|87
1650870000000|2022-04-25 07:00:00|30.84|30.76|30.85|30.77|30.95|30.87|30.74|30.66|292
1650870300000|2022-04-25 07:05:00|30.81|30.73|30.52|30.44|30.83|30.75|30.28|30.2|510
1650870600000|2022-04-25 07:10:00|30.56|30.48|30.56|30.48|30.65|30.57|30.38|30.3|228
1650870900000|2022-04-25 07:15:00|30.6|30.52|30.22|30.14|30.62|30.54|30.1|30.02|134
1650871200000|2022-04-25 07:20:00|30.24|30.16|30.11|30.03|30.37|30.29|30.09|30.01|114
1650871500000|2022-04-25 07:25:00|30.09|30.01|29.98|29.9|30.13|30.05|29.88|29.8|586
1650871800000|2022-04-25 07:30:00|29.99|29.91|30.22|30.14|30.26|30.18|29.96|29.88|108
1650872100000|2022-04-25 07:35:00|30.21|30.13|30.2|30.12|30.29|30.21|30.13|30.05|130
1650872400000|2022-04-25 07:40:00|30.21|30.13|30.22|30.14|30.36|30.28|30.15|30.07|423
1650872700000|2022-04-25 07:45:00|30.18|30.1|30.09|30.01|30.22|30.14|29.92|29.84|497
1650873000000|2022-04-25 07:50:00|30.1|30.02|30.28|30.2|30.41|30.33|30.09|30.01|427
1650873300000|2022-04-25 07:55:00|30.26|30.18|30.23|30.15|30.31|30.23|30.14|30.06|112
1650873600000|2022-04-25 08:00:00|30.26|30.18|30.1|30.02|30.35|30.27|30.05|29.97|300
1650873900000|2022-04-25 08:05:00|30.07|29.99|30.07|29.99|30.08|30|29.81|29.73|404
1650874200000|2022-04-25 08:10:00|30.05|29.97|30.08|30|30.17|30.09|29.98|29.9|169
1650874500000|2022-04-25 08:15:00|30.03|29.95|29.99|29.91|30.08|30|29.89|29.81|279
1650874800000|2022-04-25 08:20:00|29.98|29.9|30.18|30.1|30.24|30.16|29.96|29.88|304
1650875100000|2022-04-25 08:25:00|30.16|30.08|30.25|30.17|30.27|30.19|30.07|29.99|29
1650875400000|2022-04-25 08:30:00|30.27|30.19|30.2|30.12|30.27|30.19|30.11|30.03|107
1650875700000|2022-04-25 08:35:00|30.22|30.14|30.25|30.17|30.25|30.17|30.15|30.07|13
1650876000000|2022-04-25 08:40:00|30.29|30.21|30.25|30.17|30.3|30.22|30.2|30.12|59
1650876300000|2022-04-25 08:45:00|30.27|30.19|30.34|30.26|30.39|30.31|30.25|30.17|502
1650876600000|2022-04-25 08:50:00|30.3|30.22|30.47|30.39|30.48|30.4|30.3|30.22|581
1650876900000|2022-04-25 08:55:00|30.45|30.37|30.44|30.36|30.49|30.41|30.38|30.3|82
1650877200000|2022-04-25 09:00:00|30.41|30.33|30.35|30.27|30.44|30.36|30.34|30.26|79
1650877500000|2022-04-25 09:05:00|30.37|30.29|30.44|30.36|30.49|30.41|30.34|30.26|137
1650877800000|2022-04-25 09:10:00|30.4|30.32|30.55|30.47|30.58|30.5|30.4|30.32|111
1650878100000|2022-04-25 09:15:00|30.53|30.45|30.58|30.5|30.62|30.54|30.4|30.32|200
1650878400000|2022-04-25 09:20:00|30.57|30.49|30.58|30.5|30.63|30.55|30.44|30.36|160
1650878700000|2022-04-25 09:25:00|30.56|30.48|30.49|30.41|30.58|30.5|30.4|30.32|56
1650879000000|2022-04-25 09:30:00|30.51|30.43|30.35|30.27|30.53|30.45|30.33|30.25|430
1650879300000|2022-04-25 09:35:00|30.37|30.29|30.38|30.3|30.41|30.33|30.35|30.27|19
1650879600000|2022-04-25 09:40:00|30.36|30.28|30.13|30.05|30.38|30.3|30.13|30.05|39
1650879900000|2022-04-25 09:45:00|30.11|30.03|30.18|30.1|30.18|30.1|30.11|30.03|81
1650880200000|2022-04-25 09:50:00|30.13|30.05|30.17|30.09|30.29|30.21|30.1|30.02|325
1650880500000|2022-04-25 09:55:00|30.19|30.11|30.33|30.25|30.35|30.27|30.17|30.09|39
1650880800000|2022-04-25 10:00:00|30.35|30.27|30.36|30.28|30.36|30.28|30.22|30.14|95
1650881100000|2022-04-25 10:05:00|30.34|30.26|30.31|30.23|30.45|30.37|30.26|30.18|36
1650881400000|2022-04-25 10:10:00|30.29|30.21|30.4|30.32|30.43|30.35|30.26|30.18|109
1650881700000|2022-04-25 10:15:00|30.38|30.3|30.35|30.27|30.45|30.37|30.31|30.23|65
1650882000000|2022-04-25 10:20:00|30.33|30.25|30.36|30.28|30.38|30.3|30.31|30.23|21
1650882300000|2022-04-25 10:25:00|30.35|30.27|30.36|30.28|30.38|30.3|30.31|30.23|22
1650882600000|2022-04-25 10:30:00|30.38|30.3|30.46|30.38|30.46|30.38|30.33|30.25|37
1650882900000|2022-04-25 10:35:00|30.5|30.42|30.45|30.37|30.5|30.42|30.36|30.28|79
1650883200000|2022-04-25 10:40:00|30.43|30.35|30.5|30.42|30.5|30.42|30.41|30.33|20
1650883500000|2022-04-25 10:45:00|30.48|30.4|30.4|30.32|30.48|30.4|30.38|30.3|110
1650883800000|2022-04-25 10:50:00|30.41|30.33|30.36|30.28|30.41|30.33|30.31|30.23|25
1650884100000|2022-04-25 10:55:00|30.34|30.26|30.36|30.28|30.45|30.37|30.33|30.25|43
1650884400000|2022-04-25 11:00:00|30.35|30.27|30.35|30.27|30.37|30.29|30.3|30.22|45
1650884700000|2022-04-25 11:05:00|30.37|30.29|30.41|30.33|30.43|30.35|30.35|30.27|21
1650885000000|2022-04-25 11:10:00|30.43|30.35|30.43|30.35|30.44|30.36|30.4|30.32|3
1650885300000|2022-04-25 11:15:00|30.41|30.33|30.52|30.44|30.53|30.45|30.41|30.33|72
1650885600000|2022-04-25 11:20:00|30.53|30.45|30.3|30.22|30.57|30.49|30.12|30.04|684
1650885900000|2022-04-25 11:25:00|30.26|30.18|30.48|30.4|30.48|30.4|30.26|30.18|232
1650886200000|2022-04-25 11:30:00|30.46|30.38|30.28|30.2|30.46|30.38|30.25|30.17|132
1650886500000|2022-04-25 11:35:00|30.24|30.16|30.18|30.1|30.26|30.18|30.13|30.05|161
1650886800000|2022-04-25 11:40:00|30.16|30.08|30.18|30.1|30.25|30.17|30.16|30.08|38
1650887100000|2022-04-25 11:45:00|30.19|30.11|30.18|30.1|30.22|30.14|30.1|30.02|49
1650887400000|2022-04-25 11:50:00|30.16|30.08|30.1|30.02|30.18|30.1|30.05|29.97|17
1650887700000|2022-04-25 11:55:00|30.11|30.03|30.1|30.02|30.19|30.11|30.1|30.02|15
1650888000000|2022-04-25 12:00:00|30.08|30|30.1|30.02|30.21|30.13|30.07|29.99|67
1650888300000|2022-04-25 12:05:00|30.11|30.03|30.05|29.97|30.13|30.05|29.96|29.88|158
1650888600000|2022-04-25 12:10:00|30.03|29.95|30.03|29.95|30.05|29.97|29.96|29.88|122
1650888900000|2022-04-25 12:15:00|30.01|29.93|29.86|29.78|30.05|29.97|29.84|29.76|56
1650889200000|2022-04-25 12:20:00|29.84|29.76|29.83|29.75|29.91|29.83|29.81|29.73|25
1650889500000|2022-04-25 12:25:00|29.81|29.73|29.86|29.78|29.95|29.87|29.81|29.73|118
1650889800000|2022-04-25 12:30:00|29.85|29.77|29.85|29.77|29.87|29.79|29.77|29.69|168
1650890100000|2022-04-25 12:35:00|29.87|29.79|29.75|29.67|29.87|29.79|29.71|29.63|37
1650890400000|2022-04-25 12:40:00|29.73|29.65|29.63|29.55|29.73|29.65|29.59|29.51|40
1650890700000|2022-04-25 12:45:00|29.59|29.51|29.32|29.24|29.66|29.58|29.32|29.24|197
1650891000000|2022-04-25 12:50:00|29.28|29.2|29.33|29.25|29.37|29.29|29.23|29.15|741
1650891300000|2022-04-25 12:55:00|29.35|29.27|29.17|29.09|29.35|29.27|29.09|29.01|507
1650891600000|2022-04-25 13:00:00|29.18|29.1|29.48|29.4|29.5|29.42|29.17|29.09|480
1650891900000|2022-04-25 13:05:00|29.47|29.39|29.43|29.35|29.52|29.44|29.38|29.3|437
1650892200000|2022-04-25 13:10:00|29.39|29.31|29.53|29.45|29.53|29.45|29.39|29.31|268
1650892500000|2022-04-25 13:15:00|29.49|29.41|29.58|29.5|29.63|29.55|29.48|29.4|143
1650892800000|2022-04-25 13:20:00|29.57|29.49|29.57|29.49|29.58|29.5|29.46|29.38|145
1650893100000|2022-04-25 13:25:00|29.58|29.5|29.62|29.54|29.64|29.56|29.57|29.49|19
1650893400000|2022-04-25 13:30:00|29.63|29.55|29.85|29.77|29.99|29.91|29.63|29.55|501
1650893700000|2022-04-25 13:35:00|29.82|29.74|29.82|29.74|29.85|29.77|29.51|29.43|358
1650894000000|2022-04-25 13:40:00|29.85|29.77|29.97|29.89|29.99|29.91|29.77|29.69|228
1650894300000|2022-04-25 13:45:00|29.95|29.87|29.82|29.74|30.09|30.01|29.78|29.7|453
1650894600000|2022-04-25 13:50:00|29.83|29.75|29.83|29.75|29.88|29.8|29.58|29.5|291
1650894900000|2022-04-25 13:55:00|29.82|29.74|29.92|29.84|29.93|29.85|29.6|29.52|240
1650895200000|2022-04-25 14:00:00|29.9|29.82|30.03|29.95|30.08|30|29.87|29.79|590
1650895500000|2022-04-25 14:05:00|30.05|29.97|29.88|29.8|30.13|30.05|29.75|29.67|139
1650895800000|2022-04-25 14:10:00|29.86|29.78|29.88|29.8|29.95|29.87|29.78|29.7|75
1650896100000|2022-04-25 14:15:00|29.9|29.82|29.78|29.7|29.92|29.84|29.73|29.65|149
1650896400000|2022-04-25 14:20:00|29.75|29.67|29.52|29.44|29.93|29.85|29.5|29.42|158
1650896700000|2022-04-25 14:25:00|29.5|29.42|29.58|29.5|29.58|29.5|29.45|29.37|436
1650897000000|2022-04-25 14:30:00|29.61|29.53|29.3|29.22|29.61|29.53|29.3|29.22|180
1650897300000|2022-04-25 14:35:00|29.32|29.24|29.52|29.44|29.52|29.44|29.25|29.17|106
1650897600000|2022-04-25 14:40:00|29.5|29.42|29.59|29.51|29.63|29.55|29.48|29.4|155
1650897900000|2022-04-25 14:45:00|29.63|29.55|29.58|29.5|29.67|29.59|29.51|29.43|231
1650898200000|2022-04-25 14:50:00|29.6|29.52|29.85|29.77|29.85|29.77|29.58|29.5|206
1650898500000|2022-04-25 14:55:00|29.83|29.75|30.09|30.01|30.09|30.01|29.83|29.75|233
1650898800000|2022-04-25 15:00:00|30.08|30|30.02|29.94|30.18|30.1|29.97|29.89|596
1650899100000|2022-04-25 15:05:00|30.03|29.95|30.06|29.98|30.1|30.02|29.98|29.9|206
1650899400000|2022-04-25 15:10:00|30.08|30|30.05|29.97|30.13|30.05|29.87|29.79|208
1650899700000|2022-04-25 15:15:00|30.1|30.02|30.04|29.96|30.23|30.15|30.02|29.94|452
1650900000000|2022-04-25 15:20:00|30|29.92|29.95|29.87|30|29.92|29.9|29.82|368
1650900300000|2022-04-25 15:25:00|29.97|29.89|30.11|30.03|30.22|30.14|29.82|29.74|769
1650900600000|2022-04-25 15:30:00|30.09|30.01|30.29|30.21|30.39|30.31|30.09|30.01|520
1650900900000|2022-04-25 15:35:00|30.25|30.17|30.43|30.35|30.56|30.48|30.08|30|604
1650901200000|2022-04-25 15:40:00|30.45|30.37|30.56|30.48|30.61|30.53|30.42|30.34|84
1650901500000|2022-04-25 15:45:00|30.58|30.5|30.61|30.53|30.66|30.58|30.56|30.48|90
1650901800000|2022-04-25 15:50:00|30.58|30.5|30.54|30.46|30.66|30.58|30.51|30.43|68
1650902100000|2022-04-25 15:55:00|30.56|30.48|30.39|30.31|30.58|30.5|30.37|30.29|74
1650902400000|2022-04-25 16:00:00|30.41|30.33|30.31|30.23|30.51|30.43|30.31|30.23|81
1650902700000|2022-04-25 16:05:00|30.29|30.21|29.96|29.88|30.29|30.21|29.94|29.86|109
1650903000000|2022-04-25 16:10:00|29.98|29.9|29.91|29.83|29.99|29.91|29.79|29.71|105
1650903300000|2022-04-25 16:15:00|29.93|29.85|30.04|29.96|30.09|30.01|29.84|29.76|36
1650903600000|2022-04-25 16:20:00|30.02|29.94|29.87|29.79|30.02|29.94|29.84|29.76|15
1650903900000|2022-04-25 16:25:00|29.86|29.78|30.02|29.94|30.02|29.94|29.74|29.66|45
1650904200000|2022-04-25 16:30:00|30|29.92|30|29.92|30.05|29.97|29.82|29.74|30
1650904500000|2022-04-25 16:35:00|29.99|29.91|29.98|29.9|30.03|29.95|29.77|29.69|14
1650904800000|2022-04-25 16:40:00|29.99|29.91|30.22|30.14|30.22|30.14|29.92|29.84|14
1650905100000|2022-04-25 16:45:00|30.2|30.12|29.85|29.77|30.2|30.12|29.73|29.65|33
1650905400000|2022-04-25 16:50:00|29.83|29.75|30.07|29.99|30.07|29.99|29.78|29.7|10
1650905700000|2022-04-25 16:55:00|30.05|29.97|30.03|29.95|30.19|30.11|29.98|29.9|3
1650906000000|2022-04-25 17:00:00|30|29.92|30.27|30.19|30.31|30.23|29.91|29.83|34
1650906300000|2022-04-25 17:05:00|30.25|30.17|30.08|30|30.33|30.25|30.08|30|48
1650906600000|2022-04-25 17:10:00|30.07|29.99|29.8|29.72|30.13|30.05|29.78|29.7|20
1650906900000|2022-04-25 17:15:00|29.78|29.7|29.76|29.68|29.83|29.75|29.64|29.56|6
1650907200000|2022-04-25 17:20:00|29.74|29.66|29.8|29.72|29.87|29.79|29.71|29.63|9
1650907500000|2022-04-25 17:25:00|29.78|29.7|29.87|29.79|30|29.92|29.7|29.62|15
1650907800000|2022-04-25 17:30:00|29.85|29.77|29.97|29.89|30.03|29.95|29.65|29.57|10
1650908100000|2022-04-25 17:35:00|29.95|29.87|30.03|29.95|30.12|30.04|29.92|29.84|7
1650908400000|2022-04-25 17:40:00|30.02|29.94|29.91|29.83|30.03|29.95|29.69|29.61|8
1650908700000|2022-04-25 17:45:00|29.88|29.8|29.79|29.71|29.98|29.9|29.72|29.64|4
1650909000000|2022-04-25 17:50:00|29.81|29.73|29.65|29.57|29.98|29.9|29.58|29.5|8
1650909300000|2022-04-25 17:55:00|29.67|29.59|29.59|29.51|29.76|29.68|29.59|29.51|2
1650909600000|2022-04-25 18:00:00|29.57|29.49|29.82|29.74|29.83|29.75|29.57|29.49|2
1650909900000|2022-04-25 18:05:00|29.79|29.71|29.5|29.42|29.82|29.74|29.5|29.42|15
1650910200000|2022-04-25 18:10:00|29.48|29.4|29.5|29.42|29.74|29.66|29.4|29.32|9
1650910500000|2022-04-25 18:15:00|29.52|29.44|29.31|29.23|29.52|29.44|29.28|29.2|2
1650910800000|2022-04-25 18:20:00|29.3|29.22|29.18|29.1|29.4|29.32|29.15|29.07|45
1650911100000|2022-04-25 18:25:00|29.16|29.08|29.06|28.98|29.2|29.12|29.03|28.95|10
1650911400000|2022-04-25 18:30:00|29.03|28.95|28.98|28.9|29.06|28.98|28.93|28.85|9
1650911700000|2022-04-25 18:35:00|28.96|28.88|28.93|28.85|29|28.92|28.87|28.79|109
1650912000000|2022-04-25 18:40:00|28.97|28.89|29.06|28.98|29.09|29.01|28.88|28.8|38
1650912300000|2022-04-25 18:45:00|29.08|29|28.89|28.81|29.11|29.03|28.77|28.69|43
1650912600000|2022-04-25 18:50:00|28.87|28.79|28.68|28.6|28.91|28.83|28.68|28.6|57
1650912900000|2022-04-25 18:55:00|28.66|28.58|28.95|28.87|28.95|28.87|28.66|28.58|7
1650913200000|2022-04-25 19:00:00|28.96|28.88|29.19|29.11|29.28|29.2|28.9|28.82|15
1650913500000|2022-04-25 19:05:00|29.17|29.09|29.26|29.18|29.33|29.25|29.1|29.02|7
1650913800000|2022-04-25 19:10:00|29.24|29.16|29.15|29.07|29.26|29.18|29.05|28.97|9
1650914100000|2022-04-25 19:15:00|29.12|29.04|28.89|28.81|29.12|29.04|28.89|28.81|0
1650914400000|2022-04-25 19:20:00|28.85|28.77|28.67|28.59|28.86|28.78|28.62|28.54|3
1650914700000|2022-04-25 19:25:00|28.69|28.61|28.66|28.58|28.88|28.8|28.64|28.56|16
1650915000000|2022-04-25 19:30:00|28.64|28.56|28.68|28.6|28.73|28.65|28.55|28.47|26
1650915300000|2022-04-25 19:35:00|28.7|28.62|28.63|28.55|28.7|28.62|28.58|28.5|1
1650915600000|2022-04-25 19:40:00|28.61|28.53|28.64|28.56|28.8|28.72|28.56|28.48|69
1650915900000|2022-04-25 19:45:00|28.62|28.54|28.75|28.67|28.77|28.69|28.57|28.49|27
1650916200000|2022-04-25 19:50:00|28.77|28.69|28.49|28.41|28.84|28.76|28.47|28.39|50
1650916500000|2022-04-25 19:55:00|28.5|28.42|28.49|28.41|28.66|28.56|28.34|28.19|46
1650932100000|2022-04-26 00:15:00|28.68|28.38|28.66|28.36|29|28.7|28.66|28.36|0
1650932400000|2022-04-26 00:20:00|28.63|28.33|28.58|28.28|28.63|28.33|28.58|28.28|0
1650932700000|2022-04-26 00:25:00|28.55|28.25|28.55|28.3|28.55|28.3|28.55|28.25|9
1650933000000|2022-04-26 00:30:00|28.57|28.32|28.56|28.31|28.57|28.32|28.56|28.31|0
1650933600000|2022-04-26 00:40:00|||||||||1
1650934800000|2022-04-26 01:00:00|28.58|28.33|28.54|28.24|28.58|28.33|28.52|28.24|2
1650935100000|2022-04-26 01:05:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1650937200000|2022-04-26 01:40:00|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|0
1650939300000|2022-04-26 02:15:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1650943200000|2022-04-26 03:20:00|28.45|28.17|28.42|28.17|28.45|28.17|28.42|28.17|0
1650944700000|2022-04-26 03:45:00|28.65|28.35|28.45|28.2|28.72|28.42|28.42|28.17|2
1650945600000|2022-04-26 04:00:00|28.42|28.17|28.42|28.17|28.45|28.2|28.42|28.17|0
1650945900000|2022-04-26 04:05:00|28.45|28.2|28.45|28.2|28.45|28.2|28.42|28.17|0
1650946200000|2022-04-26 04:10:00|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1650946500000|2022-04-26 04:15:00|28.45|28.2|28.42|28.17|28.45|28.2|28.42|28.17|0
1650946800000|2022-04-26 04:20:00|28.44|28.19|28.45|28.2|28.45|28.2|28.42|28.17|0
1650947400000|2022-04-26 04:30:00|28.44|28.19|28.44|28.19|28.44|28.19|28.44|28.19|0
1650947700000|2022-04-26 04:35:00|28.42|28.17|28.37|28.12|28.43|28.26|28.34|28.07|4
1650948000000|2022-04-26 04:40:00|28.42|28.13|28.38|28.13|28.42|28.13|28.37|28.12|0
1650948300000|2022-04-26 04:45:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948600000|2022-04-26 04:50:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650948900000|2022-04-26 04:55:00|28.42|28.12|28.38|28.13|28.42|28.13|28.38|28.12|0
1650949200000|2022-04-26 05:00:00|28.42|28.12|28.39|28.14|28.42|28.14|28.38|28.12|0
1650949500000|2022-04-26 05:05:00|28.44|28.15|28.46|28.16|28.46|28.16|28.39|28.14|0
1650949800000|2022-04-26 05:10:00|28.48|28.23|28.52|28.27|28.52|28.33|28.41|28.19|2
1650950100000|2022-04-26 05:15:00|28.54|28.29|28.6|28.3|28.6|28.3|28.54|28.29|0
1650950400000|2022-04-26 05:20:00|28.56|28.31|28.55|28.3|28.56|28.34|28.41|28.27|0
1650950700000|2022-04-26 05:25:00|28.43|28.35|28.52|28.27|28.55|28.35|28.41|28.27|0
1650951000000|2022-04-26 05:30:00|28.56|28.31|28.5|28.25|28.56|28.31|28.48|28.23|10
1650951600000|2022-04-26 05:40:00|28.52|28.27|28.51|28.43|28.72|28.52|28.51|28.27|66
1650951900000|2022-04-26 05:45:00|28.54|28.46|28.54|28.24|28.55|28.46|28.49|28.19|21
1650952200000|2022-04-26 05:50:00|28.6|28.3|28.53|28.23|28.62|28.54|28.53|28.23|20
1650952500000|2022-04-26 05:55:00|28.57|28.27|28.56|28.26|28.59|28.29|28.55|28.25|0
1650952800000|2022-04-26 06:00:00|28.49|28.31|28.64|28.56|28.79|28.65|28.38|28.2|179
1650953100000|2022-04-26 06:05:00|28.66|28.58|28.67|28.59|28.79|28.65|28.64|28.54|3
1650953400000|2022-04-26 06:10:00|28.65|28.57|28.68|28.6|28.71|28.63|28.61|28.53|6
1650953700000|2022-04-26 06:15:00|28.66|28.58|28.71|28.63|28.83|28.75|28.66|28.58|44
1650954000000|2022-04-26 06:20:00|28.73|28.65|28.71|28.63|28.76|28.68|28.69|28.61|1
1650954300000|2022-04-26 06:25:00|28.69|28.61|28.69|28.61|28.73|28.65|28.66|28.58|13
1650954600000|2022-04-26 06:30:00|28.71|28.63|28.76|28.68|28.76|28.68|28.62|28.54|27
1650954900000|2022-04-26 06:35:00|28.74|28.66|28.68|28.6|28.76|28.68|28.66|28.58|7
1650955200000|2022-04-26 06:40:00|28.66|28.58|28.71|28.63|28.71|28.63|28.63|28.55|4
1650955500000|2022-04-26 06:45:00|28.73|28.65|28.66|28.58|28.79|28.71|28.66|28.58|26
1650955800000|2022-04-26 06:50:00|28.69|28.61|28.7|28.62|28.75|28.67|28.68|28.6|82
1650956100000|2022-04-26 06:55:00|28.71|28.63|28.66|28.58|28.74|28.66|28.66|28.58|59
1650956400000|2022-04-26 07:00:00|28.69|28.61|28.74|28.66|28.87|28.79|28.66|28.58|123
1650956700000|2022-04-26 07:05:00|28.77|28.69|28.89|28.81|28.94|28.86|28.74|28.66|224
1650957000000|2022-04-26 07:10:00|28.91|28.83|28.98|28.9|29.05|28.97|28.84|28.76|74
1650957300000|2022-04-26 07:15:00|28.99|28.91|28.99|28.91|29.1|29.02|28.94|28.86|120
1650957600000|2022-04-26 07:20:00|29.03|28.95|29.02|28.94|29.08|29|28.97|28.89|120
1650957900000|2022-04-26 07:25:00|28.98|28.9|29.07|28.99|29.12|29.04|28.9|28.82|68
1650958200000|2022-04-26 07:30:00|29.09|29.01|28.88|28.8|29.12|29.04|28.83|28.75|32
1650958500000|2022-04-26 07:35:00|28.9|28.82|28.97|28.89|29.06|28.98|28.86|28.78|52
1650958800000|2022-04-26 07:40:00|28.96|28.88|28.92|28.84|28.96|28.88|28.85|28.77|19
1650959100000|2022-04-26 07:45:00|28.91|28.83|28.85|28.77|28.94|28.86|28.82|28.74|46
1650959400000|2022-04-26 07:50:00|28.83|28.75|28.79|28.71|28.83|28.75|28.73|28.65|129
1650959700000|2022-04-26 07:55:00|28.74|28.66|28.88|28.8|28.98|28.9|28.74|28.66|363
1650960000000|2022-04-26 08:00:00|28.9|28.82|28.9|28.82|29.01|28.93|28.78|28.7|147
1650960300000|2022-04-26 08:05:00|28.88|28.8|28.97|28.89|28.98|28.9|28.87|28.79|97
1650960600000|2022-04-26 08:10:00|28.93|28.85|28.88|28.8|28.97|28.89|28.85|28.77|76
1650960900000|2022-04-26 08:15:00|28.84|28.76|28.74|28.66|28.84|28.76|28.69|28.61|51
1650961200000|2022-04-26 08:20:00|28.76|28.68|28.64|28.56|28.76|28.68|28.64|28.56|14
1650961500000|2022-04-26 08:25:00|28.65|28.57|28.7|28.62|28.78|28.7|28.64|28.56|88
1650961800000|2022-04-26 08:30:00|28.69|28.61|28.73|28.65|28.8|28.72|28.69|28.61|64
1650962100000|2022-04-26 08:35:00|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|31
1650962400000|2022-04-26 08:40:00|28.78|28.7|28.81|28.73|28.84|28.76|28.74|28.66|48
1650962700000|2022-04-26 08:45:00|28.83|28.75|28.88|28.8|28.9|28.82|28.78|28.7|177
1650963000000|2022-04-26 08:50:00|28.87|28.79|28.79|28.71|28.88|28.8|28.74|28.66|121
1650963300000|2022-04-26 08:55:00|28.78|28.7|28.69|28.61|28.79|28.71|28.68|28.6|31
1650963600000|2022-04-26 09:00:00|28.68|28.6|28.75|28.67|28.78|28.7|28.68|28.6|18
1650963900000|2022-04-26 09:05:00|28.76|28.68|28.73|28.65|28.8|28.72|28.67|28.59|49
1650964200000|2022-04-26 09:10:00|28.71|28.63|28.78|28.7|28.8|28.72|28.7|28.62|24
1650964500000|2022-04-26 09:15:00|28.76|28.68|28.74|28.66|28.8|28.72|28.73|28.65|39
1650964800000|2022-04-26 09:20:00|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|19
1650965100000|2022-04-26 09:25:00|28.75|28.67|28.75|28.67|28.83|28.75|28.75|28.67|244
1650965400000|2022-04-26 09:30:00|28.76|28.68|28.7|28.62|28.79|28.71|28.66|28.58|98
1650965700000|2022-04-26 09:35:00|28.68|28.6|28.7|28.62|28.7|28.62|28.66|28.58|18
1650966000000|2022-04-26 09:40:00|28.68|28.6|28.75|28.67|28.78|28.7|28.68|28.6|75
1650966300000|2022-04-26 09:45:00|28.76|28.68|28.83|28.75|28.84|28.76|28.75|28.67|48
1650966600000|2022-04-26 09:50:00|28.84|28.76|28.78|28.7|28.85|28.77|28.75|28.67|68
1650966900000|2022-04-26 09:55:00|28.79|28.71|28.71|28.63|28.81|28.73|28.7|28.62|128
1650967200000|2022-04-26 10:00:00|28.73|28.65|28.71|28.63|28.76|28.68|28.63|28.55|44
1650967500000|2022-04-26 10:05:00|28.73|28.65|28.78|28.7|28.8|28.72|28.73|28.65|61
1650967800000|2022-04-26 10:10:00|28.77|28.69|28.82|28.74|28.91|28.83|28.77|28.69|124
1650968100000|2022-04-26 10:15:00|28.84|28.76|28.89|28.81|28.97|28.89|28.84|28.76|118
1650968400000|2022-04-26 10:20:00|28.91|28.83|28.89|28.81|28.91|28.83|28.82|28.74|84
1650968700000|2022-04-26 10:25:00|28.91|28.83|28.97|28.89|29.01|28.93|28.87|28.79|230
1650969000000|2022-04-26 10:30:00|28.96|28.88|28.92|28.84|28.96|28.88|28.87|28.79|150
1650969300000|2022-04-26 10:35:00|28.94|28.86|28.87|28.79|28.96|28.88|28.86|28.78|74
1650969600000|2022-04-26 10:40:00|28.89|28.81|28.87|28.79|28.92|28.84|28.82|28.74|14
1650969900000|2022-04-26 10:45:00|28.83|28.75|28.83|28.75|28.87|28.79|28.8|28.72|84
1650970200000|2022-04-26 10:50:00|28.87|28.79|28.87|28.79|28.87|28.79|28.82|28.74|11
1650970500000|2022-04-26 10:55:00|28.91|28.83|28.96|28.88|28.96|28.88|28.82|28.74|27
1650970800000|2022-04-26 11:00:00|28.97|28.89|29.09|29.01|29.11|29.03|28.96|28.88|129
1650971100000|2022-04-26 11:05:00|29.11|29.03|29.09|29.01|29.18|29.1|29.07|28.99|34
1650971400000|2022-04-26 11:10:00|29.06|28.98|29.02|28.94|29.09|29.01|29.01|28.93|10
1650971700000|2022-04-26 11:15:00|29.04|28.96|29.01|28.93|29.05|28.97|29.01|28.93|7
1650972000000|2022-04-26 11:20:00|28.97|28.89|28.91|28.83|29.01|28.93|28.91|28.83|43
1650972300000|2022-04-26 11:25:00|28.92|28.84|28.85|28.77|28.92|28.84|28.83|28.75|111
1650972600000|2022-04-26 11:30:00|28.87|28.79|28.92|28.84|28.92|28.84|28.85|28.77|10
1650972900000|2022-04-26 11:35:00|28.96|28.88|29.01|28.93|29.07|28.99|28.92|28.84|33
1650973200000|2022-04-26 11:40:00|29.03|28.95|29.01|28.93|29.06|28.98|29.01|28.93|5
1650973500000|2022-04-26 11:45:00|28.99|28.91|28.92|28.84|29.01|28.93|28.92|28.84|29
1650973800000|2022-04-26 11:50:00|28.9|28.82|28.92|28.84|28.94|28.86|28.88|28.8|7
1650974100000|2022-04-26 11:55:00|28.94|28.86|28.92|28.84|28.97|28.89|28.88|28.8|13
1650974400000|2022-04-26 12:00:00|28.9|28.82|28.88|28.8|28.92|28.84|28.8|28.72|48
1650974700000|2022-04-26 12:05:00|28.87|28.79|28.78|28.7|28.87|28.79|28.76|28.68|7
1650975000000|2022-04-26 12:10:00|28.75|28.67|28.75|28.67|28.78|28.7|28.7|28.62|37
1650975300000|2022-04-26 12:15:00|28.73|28.65|28.82|28.74|28.85|28.77|28.7|28.62|30
1650975600000|2022-04-26 12:20:00|28.85|28.77|28.8|28.72|28.91|28.83|28.78|28.7|54
1650975900000|2022-04-26 12:25:00|28.82|28.74|28.82|28.74|28.83|28.75|28.77|28.69|7
1650976200000|2022-04-26 12:30:00|28.87|28.79|28.82|28.74|28.87|28.79|28.78|28.7|258
1650976500000|2022-04-26 12:35:00|28.85|28.77|29.09|29.01|29.23|29.15|28.85|28.77|293
1650976800000|2022-04-26 12:40:00|29.12|29.04|29.18|29.1|29.23|29.15|29.1|29.02|68
1650977100000|2022-04-26 12:45:00|29.16|29.08|29.14|29.06|29.23|29.15|29.14|29.06|58
1650977400000|2022-04-26 12:50:00|29.09|29.01|29.09|29.01|29.14|29.06|29.07|28.99|40
1650977700000|2022-04-26 12:55:00|29.07|28.99|29.09|29.01|29.13|29.05|29.04|28.96|108
1650978000000|2022-04-26 13:00:00|29.11|29.03|29.14|29.06|29.22|29.14|29.09|29.01|29
1650978300000|2022-04-26 13:05:00|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|50
1650978600000|2022-04-26 13:10:00|29.18|29.1|29.27|29.19|29.32|29.24|29.18|29.1|60
1650978900000|2022-04-26 13:15:00|29.28|29.2|29.23|29.15|29.32|29.24|29.23|29.15|115
1650979200000|2022-04-26 13:20:00|29.25|29.17|29.32|29.24|29.35|29.27|29.25|29.17|106
1650979500000|2022-04-26 13:25:00|29.3|29.22|29.27|29.19|29.38|29.3|29.23|29.15|110
1650979800000|2022-04-26 13:30:00|29.29|29.21|29.5|29.42|29.5|29.42|29.23|29.15|456
1650980100000|2022-04-26 13:35:00|29.54|29.46|29.59|29.51|29.62|29.54|29.47|29.39|554
1650980400000|2022-04-26 13:40:00|29.61|29.53|29.76|29.68|29.85|29.77|29.54|29.46|161
1650980700000|2022-04-26 13:45:00|29.72|29.64|29.67|29.59|29.79|29.71|29.54|29.46|263
1650981000000|2022-04-26 13:50:00|29.69|29.61|29.8|29.72|29.8|29.72|29.66|29.58|69
1650981300000|2022-04-26 13:55:00|29.78|29.7|29.71|29.63|29.8|29.72|29.69|29.61|120
1650981600000|2022-04-26 14:00:00|29.72|29.64|29.62|29.54|29.81|29.73|29.62|29.54|145
1650981900000|2022-04-26 14:05:00|29.63|29.55|29.49|29.41|29.63|29.55|29.44|29.36|83
1650982200000|2022-04-26 14:10:00|29.51|29.43|29.67|29.59|29.72|29.64|29.44|29.36|54
1650982500000|2022-04-26 14:15:00|29.69|29.61|29.98|29.9|30.03|29.95|29.69|29.61|106
1650982800000|2022-04-26 14:20:00|30|29.92|30.11|30.03|30.17|30.09|29.98|29.9|190
1650983100000|2022-04-26 14:25:00|30.12|30.04|29.97|29.89|30.21|30.13|29.97|29.89|360
1650983400000|2022-04-26 14:30:00|29.95|29.87|30.13|30.05|30.13|30.05|29.91|29.83|232
1650983700000|2022-04-26 14:35:00|30.12|30.04|30.31|30.23|30.31|30.23|29.91|29.83|433
1650984000000|2022-04-26 14:40:00|30.29|30.21|30.49|30.41|30.52|30.44|30.27|30.19|550
1650984300000|2022-04-26 14:45:00|30.51|30.43|30.41|30.33|30.56|30.48|30.38|30.3|396
1650984600000|2022-04-26 14:50:00|30.44|30.36|30.44|30.36|30.51|30.43|30.32|30.24|138
1650984900000|2022-04-26 14:55:00|30.46|30.38|30.56|30.48|30.61|30.53|30.39|30.31|76
1650985200000|2022-04-26 15:00:00|30.59|30.51|30.81|30.73|30.81|30.73|30.56|30.48|252
1650985500000|2022-04-26 15:05:00|30.78|30.7|30.85|30.77|30.94|30.86|30.78|30.7|503
1650985800000|2022-04-26 15:10:00|30.88|30.8|31.05|30.97|31.14|31.06|30.79|30.71|881
1650986100000|2022-04-26 15:15:00|31.09|31.01|31.32|31.24|31.34|31.26|31.09|31.01|517
1650986400000|2022-04-26 15:20:00|31.29|31.21|30.87|30.79|31.34|31.26|30.86|30.78|717
1650986700000|2022-04-26 15:25:00|30.89|30.81|31.14|31.06|31.18|31.1|30.72|30.64|1192
1650987000000|2022-04-26 15:30:00|31.16|31.08|31.27|31.19|31.36|31.28|31.08|31|374
1650987300000|2022-04-26 15:35:00|31.25|31.17|31.31|31.23|31.46|31.38|31.24|31.16|283
1650987600000|2022-04-26 15:40:00|31.33|31.25|31.41|31.33|31.54|31.46|31.31|31.23|86
1650987900000|2022-04-26 15:45:00|31.4|31.32|31.33|31.25|31.43|31.35|31.26|31.18|42
1650988200000|2022-04-26 15:50:00|31.35|31.27|31.38|31.3|31.4|31.32|31.25|31.17|24
1650988500000|2022-04-26 15:55:00|31.36|31.28|31.57|31.49|31.6|31.52|31.36|31.28|74
1650988800000|2022-04-26 16:00:00|31.59|31.51|31.5|31.42|31.59|31.51|31.46|31.38|55
1650989100000|2022-04-26 16:05:00|31.48|31.4|31.33|31.25|31.54|31.46|31.31|31.23|20
1650989400000|2022-04-26 16:10:00|31.31|31.23|31.31|31.23|31.39|31.31|31.31|31.23|46
1650989700000|2022-04-26 16:15:00|31.26|31.18|31.11|31.03|31.26|31.18|31.09|31.01|101
1650990000000|2022-04-26 16:20:00|31.08|31|31.1|31.02|31.12|31.04|30.99|30.91|26
1650990300000|2022-04-26 16:25:00|31.08|31|30.95|30.87|31.08|31|30.88|30.8|161
1650990600000|2022-04-26 16:30:00|30.96|30.88|31.14|31.06|31.16|31.08|30.93|30.85|30
1650990900000|2022-04-26 16:35:00|31.16|31.08|31.24|31.16|31.31|31.23|31.1|31.02|82
1650991200000|2022-04-26 16:40:00|31.22|31.14|31.22|31.14|31.31|31.23|31.17|31.09|27
1650991500000|2022-04-26 16:45:00|31.21|31.13|31.24|31.16|31.31|31.23|31.21|31.13|12
1650991800000|2022-04-26 16:50:00|31.26|31.18|31.2|31.12|31.26|31.18|31.06|30.98|17
1650992100000|2022-04-26 16:55:00|31.21|31.13|30.82|30.74|31.22|31.14|30.8|30.72|96
1650992400000|2022-04-26 17:00:00|30.83|30.75|31.26|31.18|31.3|31.22|30.82|30.74|36
1650992700000|2022-04-26 17:05:00|31.25|31.17|31.27|31.19|31.34|31.26|31.2|31.12|36
1650993000000|2022-04-26 17:10:00|31.29|31.21|31.44|31.36|31.44|31.36|31.23|31.15|21
1650993300000|2022-04-26 17:15:00|31.42|31.34|31.6|31.52|31.61|31.53|31.37|31.29|82
1650993600000|2022-04-26 17:20:00|31.59|31.51|31.59|31.51|31.6|31.52|31.5|31.42|34
1650993900000|2022-04-26 17:25:00|31.57|31.49|31.68|31.6|31.68|31.6|31.54|31.46|17
1650994200000|2022-04-26 17:30:00|31.67|31.59|31.7|31.62|31.76|31.68|31.55|31.47|35
1650994500000|2022-04-26 17:35:00|31.71|31.63|31.67|31.59|31.81|31.73|31.62|31.54|46
1650994800000|2022-04-26 17:40:00|31.65|31.57|31.53|31.45|31.71|31.63|31.4|31.32|21
1650995100000|2022-04-26 17:45:00|31.51|31.43|31.64|31.56|31.73|31.65|31.49|31.41|42
1650995400000|2022-04-26 17:50:00|31.62|31.54|31.75|31.67|31.78|31.7|31.62|31.54|18
1650995700000|2022-04-26 17:55:00|31.77|31.69|31.73|31.65|31.78|31.7|31.59|31.51|16
1650996000000|2022-04-26 18:00:00|31.71|31.63|31.74|31.66|31.83|31.75|31.68|31.6|22
1650996300000|2022-04-26 18:05:00|31.73|31.65|31.78|31.7|31.79|31.71|31.65|31.57|18
1650996600000|2022-04-26 18:10:00|31.79|31.71|31.67|31.59|31.79|31.71|31.65|31.57|57
1650996900000|2022-04-26 18:15:00|31.68|31.6|31.67|31.59|31.78|31.7|31.55|31.47|12
1650997200000|2022-04-26 18:20:00|31.71|31.63|31.46|31.38|31.71|31.63|31.41|31.33|8
1650997500000|2022-04-26 18:25:00|31.44|31.36|31.46|31.38|31.58|31.5|31.41|31.33|4
1650997800000|2022-04-26 18:30:00|31.49|31.41|31.58|31.5|31.67|31.59|31.44|31.36|5
1650998100000|2022-04-26 18:35:00|31.55|31.47|31.58|31.5|31.62|31.54|31.47|31.39|8
1650998400000|2022-04-26 18:40:00|31.6|31.52|31.74|31.66|31.74|31.66|31.51|31.43|70
1650998700000|2022-04-26 18:45:00|31.79|31.71|31.7|31.62|31.79|31.71|31.58|31.5|7
1650999000000|2022-04-26 18:50:00|31.69|31.61|31.47|31.39|31.69|31.61|31.45|31.37|4
1650999300000|2022-04-26 18:55:00|31.48|31.4|31.34|31.26|31.48|31.4|31.26|31.18|14
1650999600000|2022-04-26 19:00:00|31.31|31.23|31.36|31.28|31.41|31.33|31.18|31.1|17
1650999900000|2022-04-26 19:05:00|31.39|31.31|31.39|31.31|31.55|31.42|31.33|31.25|27
1651000200000|2022-04-26 19:10:00|31.38|31.3|31.6|31.52|31.65|31.57|31.26|31.18|48
1651000500000|2022-04-26 19:15:00|31.61|31.53|31.8|31.72|31.85|31.77|31.6|31.52|15
1651000800000|2022-04-26 19:20:00|31.81|31.73|31.62|31.54|31.81|31.73|31.56|31.48|31
1651001100000|2022-04-26 19:25:00|31.6|31.52|31.77|31.69|31.84|31.76|31.6|31.52|4
1651001400000|2022-04-26 19:30:00|31.79|31.71|31.83|31.75|31.87|31.79|31.71|31.63|1
1651001700000|2022-04-26 19:35:00|31.82|31.74|31.72|31.64|31.99|31.91|31.7|31.62|45
1651002000000|2022-04-26 19:40:00|31.7|31.62|31.8|31.72|31.93|31.85|31.61|31.53|13
1651002300000|2022-04-26 19:45:00|31.78|31.7|31.84|31.76|31.89|31.81|31.65|31.57|5
1651002600000|2022-04-26 19:50:00|31.85|31.77|31.63|31.55|31.89|31.81|31.6|31.52|44
1651002900000|2022-04-26 19:55:00|31.65|31.57|31.84|31.59|31.96|31.81|31.47|31.37|80
1651003200000|2022-04-26 20:00:00|31.83|31.58|31.83|31.58|31.83|31.58|31.83|31.58|0
1651018500000|2022-04-27 00:15:00|31.87|31.57|31.77|31.47|31.87|31.57|31.77|31.47|0
1651018800000|2022-04-27 00:20:00|31.79|31.49|31.72|31.42|31.79|31.49|31.7|31.4|0
1651019100000|2022-04-27 00:25:00|31.76|31.46|31.71|31.41|31.79|31.49|31.71|31.41|0
1651020000000|2022-04-27 00:40:00|31.73|31.43|31.75|31.45|31.75|31.49|31.73|31.43|0
1651020900000|2022-04-27 00:55:00|31.7|31.43|31.74|31.49|31.76|31.51|31.7|31.43|0
1651021500000|2022-04-27 01:05:00|31.72|31.47|31.72|31.47|31.74|31.49|31.72|31.47|0
1651021800000|2022-04-27 01:10:00|31.74|31.49|31.72|31.47|31.74|31.49|31.72|31.47|0
1651022100000|2022-04-27 01:15:00|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1651022400000|2022-04-27 01:20:00|31.62|31.37|31.62|31.32|31.65|31.37|31.61|31.31|1
1651022700000|2022-04-27 01:25:00|31.6|31.3|31.59|31.29|31.6|31.3|31.57|31.27|0
1651023000000|2022-04-27 01:30:00|31.57|31.27|31.53|31.28|31.59|31.32|31.53|31.27|0
1651023300000|2022-04-27 01:35:00|31.52|31.27|31.52|31.27|31.53|31.28|31.52|31.27|0
1651023600000|2022-04-27 01:40:00|31.51|31.22|31.38|31.08|31.51|31.22|31.38|31.08|0
1651023900000|2022-04-27 01:45:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1651024200000|2022-04-27 01:50:00|31.38|31.08|31.4|31.1|31.42|31.12|31.38|31.08|0
1651024800000|2022-04-27 02:00:00|31.42|31.12|31.38|31.08|31.42|31.12|31.38|31.08|0
1651025100000|2022-04-27 02:05:00|31.4|31.1|31.55|31.25|31.57|31.27|31.4|31.1|1
1651025400000|2022-04-27 02:10:00|31.53|31.23|31.45|31.15|31.53|31.23|31.42|31.12|0
1651025700000|2022-04-27 02:15:00|31.43|31.13|31.42|31.12|31.43|31.13|31.4|31.1|0
1651026000000|2022-04-27 02:20:00|31.43|31.13|31.42|31.12|31.43|31.13|31.4|31.1|0
1651026300000|2022-04-27 02:25:00|31.43|31.13|31.4|31.1|31.43|31.13|31.38|31.08|0
1651026600000|2022-04-27 02:30:00|31.38|31.08|31.4|31.1|31.4|31.1|31.38|31.08|0
1651026900000|2022-04-27 02:35:00|31.38|31.08|31.42|31.12|31.43|31.13|31.38|31.08|0
1651027200000|2022-04-27 02:40:00|31.38|31.08|31.31|31.01|31.4|31.1|31.31|31.01|0
1651027500000|2022-04-27 02:45:00|31.33|31.03|31.37|31.07|31.38|31.08|31.31|31.01|0
1651027800000|2022-04-27 02:50:00|31.33|31.03|31.28|30.98|31.33|31.03|31.26|30.96|0
1651028100000|2022-04-27 02:55:00|31.3|31|31.26|30.96|31.3|31|31.26|30.96|0
1651028400000|2022-04-27 03:00:00|31.28|30.98|31.28|30.98|31.3|31|31.26|30.96|0
1651028700000|2022-04-27 03:05:00|31.26|30.96|31.28|30.98|31.3|31|31.26|30.96|0
1651029000000|2022-04-27 03:10:00|31.3|31|31.28|30.98|31.32|31.02|31.25|30.95|0
1651029300000|2022-04-27 03:15:00|31.3|31|31.32|31.02|31.32|31.02|31.26|30.96|0
1651029600000|2022-04-27 03:20:00|31.3|31|31.3|31|31.33|31.03|31.28|30.98|0
1651029900000|2022-04-27 03:25:00|31.26|30.96|31.26|30.96|31.32|31.02|31.26|30.96|0
1651030200000|2022-04-27 03:30:00|31.3|31|31.28|30.98|31.3|31|31.26|30.96|0
1651030500000|2022-04-27 03:35:00|31.26|30.96|31.27|30.97|31.28|30.98|31.2|30.9|0
1651030800000|2022-04-27 03:40:00|31.26|30.96|31.26|30.96|31.29|30.99|31.25|30.95|0
1651031100000|2022-04-27 03:45:00|31.25|30.95|31.18|30.88|31.26|30.96|31.14|30.84|0
1651031400000|2022-04-27 03:50:00|31.22|30.92|31.21|30.91|31.22|30.92|31.2|30.9|0
1651031700000|2022-04-27 03:55:00|31.24|30.94|31.21|30.91|31.24|30.94|31.19|30.89|0
1651032300000|2022-04-27 04:05:00|31.24|30.94|31.26|30.96|31.29|30.99|31.24|30.94|0
1651032600000|2022-04-27 04:10:00|31.28|30.98|31.28|30.98|31.35|31.05|31.26|30.96|0
1651032900000|2022-04-27 04:15:00|31.29|30.99|31.28|30.98|31.29|30.99|31.28|30.98|0
1651033200000|2022-04-27 04:20:00|31.29|30.99|31.3|31|31.35|31.05|31.28|30.98|0
1651033500000|2022-04-27 04:25:00|31.28|30.98|31.32|31.02|31.32|31.02|31.26|30.96|0
1651033800000|2022-04-27 04:30:00|31.3|31|31.32|31.02|31.32|31.02|31.28|30.98|0
1651034100000|2022-04-27 04:35:00|31.33|31.03|31.33|31.03|31.35|31.05|31.33|31.03|0
1651034400000|2022-04-27 04:40:00|31.35|31.05|31.34|31.04|31.36|31.06|31.33|31.03|0
1651034700000|2022-04-27 04:45:00|31.32|31.02|31.3|31|31.33|31.03|31.28|30.98|0
1651035000000|2022-04-27 04:50:00|31.32|31.02|31.33|31.03|31.4|31.1|31.3|31|0
1651035300000|2022-04-27 04:55:00|31.32|31.02|31.29|30.99|31.32|31.02|31.27|30.97|0
1651035600000|2022-04-27 05:00:00|31.27|30.97|31.3|31|31.31|31.01|31.26|30.96|0
1651035900000|2022-04-27 05:05:00|31.28|30.98|31.26|30.96|31.3|31|31.25|30.95|0
1651036200000|2022-04-27 05:10:00|31.25|30.95|31.21|30.91|31.29|30.99|31.18|30.88|0
1651036500000|2022-04-27 05:15:00|31.2|30.9|31.24|30.94|31.28|30.98|31.2|30.9|0
1651036800000|2022-04-27 05:20:00|31.26|30.96|31.26|30.96|31.3|31|31.16|30.91|1
1651037100000|2022-04-27 05:25:00|31.25|30.95|31.22|30.92|31.26|30.96|31.22|30.92|0
1651037400000|2022-04-27 05:30:00|31.2|30.9|31.23|30.93|31.25|30.95|31.13|30.83|0
1651037700000|2022-04-27 05:35:00|31.2|30.9|31.23|30.93|31.23|30.93|31.15|30.85|0
1651038000000|2022-04-27 05:40:00|31.21|30.91|31.25|30.95|31.28|30.98|31.2|30.9|0
1651038300000|2022-04-27 05:45:00|31.26|30.96|31.27|31.02|31.32|31.03|31.25|30.95|1
1651038600000|2022-04-27 05:50:00|31.28|30.98|31.2|30.9|31.31|31.04|31.2|30.9|3
1651038900000|2022-04-27 05:55:00|31.21|30.91|31.25|30.95|31.27|30.97|31.18|30.88|0
1651039200000|2022-04-27 06:00:00|31.28|30.98|31.23|31.15|31.32|31.15|31.07|30.93|18
1651039500000|2022-04-27 06:05:00|31.25|31.17|31.04|30.96|31.25|31.17|31|30.92|29
1651039800000|2022-04-27 06:10:00|31.06|30.98|30.97|30.89|31.12|31.04|30.97|30.89|16
1651040100000|2022-04-27 06:15:00|30.99|30.91|30.94|30.86|31|30.92|30.92|30.84|17
1651040400000|2022-04-27 06:20:00|30.96|30.88|30.9|30.82|30.97|30.89|30.88|30.8|13
1651040700000|2022-04-27 06:25:00|30.88|30.8|30.9|30.82|30.94|30.86|30.88|30.8|51
1651041000000|2022-04-27 06:30:00|30.88|30.8|30.88|30.8|30.92|30.84|30.81|30.73|73
1651041300000|2022-04-27 06:35:00|30.87|30.79|30.94|30.86|30.96|30.88|30.83|30.75|31
1651041600000|2022-04-27 06:40:00|30.95|30.87|30.9|30.82|31.02|30.94|30.9|30.82|119
1651041900000|2022-04-27 06:45:00|30.85|30.77|30.85|30.77|30.95|30.87|30.83|30.75|23
1651042200000|2022-04-27 06:50:00|30.87|30.79|30.85|30.77|30.92|30.84|30.85|30.77|23
1651042500000|2022-04-27 06:55:00|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|26
1651042800000|2022-04-27 07:00:00|30.83|30.75|30.85|30.77|30.93|30.85|30.68|30.6|321
1651043100000|2022-04-27 07:05:00|30.89|30.81|30.79|30.71|30.98|30.9|30.73|30.65|232
1651043400000|2022-04-27 07:10:00|30.81|30.73|31.1|31.02|31.1|31.02|30.81|30.73|307
1651043700000|2022-04-27 07:15:00|31.11|31.03|31.1|31.02|31.17|31.09|30.91|30.83|443
1651044000000|2022-04-27 07:20:00|31.12|31.04|31.37|31.29|31.37|31.29|31.08|31|420
1651044300000|2022-04-27 07:25:00|31.35|31.27|31.72|31.64|31.72|31.64|31.33|31.25|208
1651044600000|2022-04-27 07:30:00|31.73|31.65|31.62|31.54|31.82|31.74|31.6|31.52|322
1651044900000|2022-04-27 07:35:00|31.6|31.52|31.28|31.2|31.6|31.52|31.27|31.19|130
1651045200000|2022-04-27 07:40:00|31.27|31.19|31.31|31.23|31.32|31.24|31.18|31.1|265
1651045500000|2022-04-27 07:45:00|31.28|31.2|31.08|31|31.33|31.25|31.03|30.95|110
1651045800000|2022-04-27 07:50:00|31.07|30.99|30.73|30.65|31.08|31|30.73|30.65|328
1651046100000|2022-04-27 07:55:00|30.74|30.66|30.67|30.59|30.76|30.68|30.58|30.5|132
1651046400000|2022-04-27 08:00:00|30.66|30.58|30.89|30.81|30.94|30.86|30.62|30.54|174
1651046700000|2022-04-27 08:05:00|30.9|30.82|30.87|30.79|30.91|30.83|30.79|30.71|48
1651047000000|2022-04-27 08:10:00|30.85|30.77|30.57|30.49|30.85|30.77|30.54|30.46|389
1651047300000|2022-04-27 08:15:00|30.56|30.48|30.43|30.35|30.57|30.49|30.43|30.35|149
1651047600000|2022-04-27 08:20:00|30.44|30.36|30.47|30.39|30.52|30.44|30.38|30.3|101
1651047900000|2022-04-27 08:25:00|30.44|30.36|30.62|30.54|30.65|30.57|30.43|30.35|106
1651048200000|2022-04-27 08:30:00|30.6|30.52|30.65|30.57|30.69|30.61|30.53|30.45|145
1651048500000|2022-04-27 08:35:00|30.68|30.6|30.56|30.48|30.68|30.6|30.51|30.43|101
1651048800000|2022-04-27 08:40:00|30.55|30.47|30.48|30.4|30.56|30.48|30.46|30.38|12
1651049100000|2022-04-27 08:45:00|30.51|30.43|30.75|30.67|30.78|30.7|30.51|30.43|86
1651049400000|2022-04-27 08:50:00|30.76|30.68|30.72|30.64|30.8|30.72|30.63|30.55|67
1651049700000|2022-04-27 08:55:00|30.7|30.62|30.61|30.53|30.7|30.62|30.49|30.41|54
1651050000000|2022-04-27 09:00:00|30.62|30.54|30.52|30.44|30.66|30.58|30.43|30.35|23
1651050300000|2022-04-27 09:05:00|30.51|30.43|30.7|30.62|30.7|30.62|30.51|30.43|21
1651050600000|2022-04-27 09:10:00|30.68|30.6|30.56|30.48|30.7|30.62|30.51|30.43|37
1651050900000|2022-04-27 09:15:00|30.58|30.5|30.61|30.53|30.68|30.6|30.56|30.48|95
1651051200000|2022-04-27 09:20:00|30.65|30.57|30.61|30.53|30.66|30.58|30.54|30.46|27
1651051500000|2022-04-27 09:25:00|30.59|30.51|30.56|30.48|30.61|30.53|30.49|30.41|24
1651051800000|2022-04-27 09:30:00|30.58|30.5|30.69|30.61|30.71|30.63|30.56|30.48|41
1651052100000|2022-04-27 09:35:00|30.68|30.6|30.57|30.49|30.69|30.61|30.54|30.46|21
1651052400000|2022-04-27 09:40:00|30.58|30.5|30.57|30.49|30.61|30.53|30.53|30.45|12
1651052700000|2022-04-27 09:45:00|30.61|30.53|30.61|30.53|30.66|30.58|30.59|30.51|15
1651053000000|2022-04-27 09:50:00|30.57|30.49|30.52|30.44|30.59|30.51|30.46|30.38|23
1651053300000|2022-04-27 09:55:00|30.51|30.43|30.42|30.34|30.51|30.43|30.42|30.34|32
1651053600000|2022-04-27 10:00:00|30.41|30.33|30.41|30.33|30.47|30.39|30.34|30.26|18
1651053900000|2022-04-27 10:05:00|30.42|30.34|30.43|30.35|30.46|30.38|30.39|30.31|23
1651054200000|2022-04-27 10:10:00|30.46|30.38|30.47|30.39|30.47|30.39|30.42|30.34|61
1651054500000|2022-04-27 10:15:00|30.44|30.36|30.56|30.48|30.56|30.48|30.42|30.34|141
1651054800000|2022-04-27 10:20:00|30.57|30.49|30.47|30.39|30.58|30.5|30.46|30.38|122
1651055100000|2022-04-27 10:25:00|30.49|30.41|30.46|30.38|30.52|30.44|30.46|30.38|388
1651055400000|2022-04-27 10:30:00|30.48|30.4|30.51|30.43|30.51|30.43|30.46|30.38|26
1651055700000|2022-04-27 10:35:00|30.52|30.44|30.51|30.43|30.58|30.5|30.46|30.38|103
1651056000000|2022-04-27 10:40:00|30.49|30.41|30.53|30.45|30.59|30.51|30.47|30.39|142
1651056300000|2022-04-27 10:45:00|30.54|30.46|30.58|30.5|30.81|30.73|30.46|30.38|603
1651056600000|2022-04-27 10:50:00|30.59|30.51|30.41|30.33|30.59|30.51|30.37|30.29|191
1651056900000|2022-04-27 10:55:00|30.42|30.34|30.47|30.39|30.55|30.47|30.39|30.31|81
1651057200000|2022-04-27 11:00:00|30.44|30.36|30.64|30.56|30.67|30.59|30.44|30.36|292
1651057500000|2022-04-27 11:05:00|30.66|30.58|30.73|30.65|30.74|30.66|30.64|30.56|121
1651057800000|2022-04-27 11:10:00|30.69|30.61|30.69|30.61|30.74|30.66|30.68|30.6|18
1651058100000|2022-04-27 11:15:00|30.71|30.63|30.79|30.71|30.79|30.71|30.69|30.61|155
1651058400000|2022-04-27 11:20:00|30.74|30.66|30.91|30.83|30.96|30.88|30.74|30.66|550
1651058700000|2022-04-27 11:25:00|30.93|30.85|31.05|30.97|31.05|30.97|30.91|30.83|289
1651059000000|2022-04-27 11:30:00|31.06|30.98|30.96|30.88|31.1|31.02|30.92|30.84|67
1651059300000|2022-04-27 11:35:00|30.98|30.9|30.93|30.85|31.01|30.93|30.88|30.8|147
1651059600000|2022-04-27 11:40:00|30.91|30.83|30.8|30.72|30.94|30.86|30.78|30.7|50
1651059900000|2022-04-27 11:45:00|30.81|30.73|30.73|30.65|30.81|30.73|30.69|30.61|28
1651060200000|2022-04-27 11:50:00|30.71|30.63|30.78|30.7|30.81|30.73|30.71|30.63|24
1651060500000|2022-04-27 11:55:00|30.8|30.72|30.81|30.73|30.88|30.8|30.73|30.65|39
1651060800000|2022-04-27 12:00:00|30.8|30.72|30.69|30.61|30.86|30.78|30.68|30.6|35
1651061100000|2022-04-27 12:05:00|30.71|30.63|30.51|30.43|30.75|30.67|30.5|30.42|9
1651061400000|2022-04-27 12:10:00|30.53|30.45|30.56|30.48|30.59|30.51|30.51|30.43|100
1651061700000|2022-04-27 12:15:00|30.59|30.51|30.69|30.61|30.71|30.63|30.56|30.48|53
1651062000000|2022-04-27 12:20:00|30.66|30.58|30.73|30.65|30.76|30.68|30.66|30.58|28
1651062300000|2022-04-27 12:25:00|30.74|30.66|30.76|30.68|30.82|30.74|30.74|30.66|24
1651062600000|2022-04-27 12:30:00|30.78|30.7|30.85|30.77|30.89|30.81|30.69|30.61|102
1651062900000|2022-04-27 12:35:00|30.84|30.76|30.73|30.65|30.87|30.79|30.73|30.65|54
1651063200000|2022-04-27 12:40:00|30.74|30.66|30.93|30.85|30.95|30.87|30.73|30.65|25
1651063500000|2022-04-27 12:45:00|30.92|30.84|31.01|30.93|31.03|30.95|30.9|30.82|45
1651063800000|2022-04-27 12:50:00|31.03|30.95|30.96|30.88|31.03|30.95|30.95|30.87|363
1651064100000|2022-04-27 12:55:00|30.95|30.87|30.96|30.88|31|30.92|30.91|30.83|42
1651064400000|2022-04-27 13:00:00|30.98|30.9|31.01|30.93|31.01|30.93|30.91|30.83|172
1651064700000|2022-04-27 13:05:00|31|30.92|31.2|31.12|31.23|31.15|31|30.92|118
1651065000000|2022-04-27 13:10:00|31.18|31.1|31.2|31.12|31.2|31.12|31.13|31.05|70
1651065300000|2022-04-27 13:15:00|31.18|31.1|31.08|31|31.22|31.14|31.05|30.97|354
1651065600000|2022-04-27 13:20:00|31.06|30.98|31.12|31.04|31.12|31.04|31|30.92|150
1651065900000|2022-04-27 13:25:00|31.08|31|31.13|31.05|31.15|31.07|30.99|30.91|37
1651066200000|2022-04-27 13:30:00|31.15|31.07|31.01|30.93|31.15|31.07|30.86|30.78|152
1651066500000|2022-04-27 13:35:00|31|30.92|30.9|30.82|31.13|31.05|30.88|30.8|239
1651066800000|2022-04-27 13:40:00|30.88|30.8|30.53|30.45|30.9|30.82|30.51|30.43|495
1651067100000|2022-04-27 13:45:00|30.51|30.43|30.36|30.28|30.56|30.48|30.36|30.28|226
1651067400000|2022-04-27 13:50:00|30.34|30.26|30.61|30.53|30.65|30.57|30.31|30.23|180
1651067700000|2022-04-27 13:55:00|30.57|30.49|30.61|30.53|30.7|30.62|30.57|30.49|249
1651068000000|2022-04-27 14:00:00|30.64|30.56|30.96|30.88|31.03|30.95|30.46|30.38|272
1651068300000|2022-04-27 14:05:00|30.95|30.87|30.98|30.9|31.07|30.99|30.85|30.77|104
1651068600000|2022-04-27 14:10:00|30.99|30.91|31.27|31.19|31.27|31.19|30.98|30.9|172
1651068900000|2022-04-27 14:15:00|31.32|31.24|31.36|31.28|31.47|31.39|31.23|31.15|402
1651069200000|2022-04-27 14:20:00|31.38|31.3|31.38|31.3|31.5|31.42|31.25|31.17|193
1651069500000|2022-04-27 14:25:00|31.4|31.32|31.52|31.44|31.52|31.44|31.25|31.17|156
1651069800000|2022-04-27 14:30:00|31.53|31.45|31.53|31.45|31.7|31.62|31.52|31.44|142
1651070100000|2022-04-27 14:35:00|31.52|31.44|31.3|31.22|31.55|31.47|31.26|31.18|301
1651070400000|2022-04-27 14:40:00|31.26|31.18|31.22|31.14|31.32|31.24|31.15|31.07|294
1651070700000|2022-04-27 14:45:00|31.23|31.15|31.06|30.98|31.29|31.21|31.05|30.97|158
1651071000000|2022-04-27 14:50:00|31.05|30.97|31.16|31.08|31.2|31.12|31.03|30.95|64
1651071300000|2022-04-27 14:55:00|31.18|31.1|31.21|31.13|31.25|31.17|31.11|31.03|91
1651071600000|2022-04-27 15:00:00|31.2|31.12|31.13|31.05|31.22|31.14|30.93|30.85|197
1651071900000|2022-04-27 15:05:00|31.11|31.03|31.19|31.11|31.25|31.17|31.08|31|108
1651072200000|2022-04-27 15:10:00|31.17|31.09|31.25|31.17|31.31|31.23|31.06|30.98|66
1651072500000|2022-04-27 15:15:00|31.23|31.15|31.04|30.96|31.23|31.15|31.03|30.95|65
1651072800000|2022-04-27 15:20:00|31.06|30.98|31.16|31.08|31.27|31.19|31.03|30.95|295
1651073100000|2022-04-27 15:25:00|31.15|31.07|31.1|31.02|31.21|31.13|31.03|30.95|267
1651073400000|2022-04-27 15:30:00|31.08|31|30.93|30.85|31.08|31|30.9|30.82|533
1651073700000|2022-04-27 15:35:00|30.94|30.86|31.21|31.13|31.21|31.13|30.89|30.81|417
1651074000000|2022-04-27 15:40:00|31.24|31.16|31.14|31.06|31.26|31.18|31.01|30.93|72
1651074300000|2022-04-27 15:45:00|31.13|31.05|31.08|31|31.21|31.13|31.03|30.95|20
1651074600000|2022-04-27 15:50:00|31.1|31.02|31.36|31.28|31.41|31.33|31.04|30.96|85
1651074900000|2022-04-27 15:55:00|31.37|31.29|31.29|31.21|31.4|31.32|31.22|31.14|27
1651075200000|2022-04-27 16:00:00|31.26|31.18|31.21|31.13|31.46|31.38|31.18|31.1|41
1651075500000|2022-04-27 16:05:00|31.19|31.11|30.93|30.85|31.21|31.13|30.92|30.84|37
1651075800000|2022-04-27 16:10:00|30.94|30.86|30.99|30.91|31.01|30.93|30.92|30.84|22
1651076100000|2022-04-27 16:15:00|31.01|30.93|31.13|31.05|31.14|31.06|30.89|30.81|47
1651076400000|2022-04-27 16:20:00|31.09|31.01|30.76|30.68|31.14|31.06|30.69|30.61|41
1651076700000|2022-04-27 16:25:00|30.74|30.66|30.76|30.68|30.83|30.75|30.73|30.65|23
1651077000000|2022-04-27 16:30:00|30.73|30.65|30.84|30.76|30.91|30.83|30.67|30.59|28
1651077300000|2022-04-27 16:35:00|30.83|30.75|30.91|30.83|31.01|30.93|30.83|30.75|29
1651077600000|2022-04-27 16:40:00|30.89|30.81|30.88|30.8|30.96|30.88|30.81|30.73|82
1651077900000|2022-04-27 16:45:00|30.85|30.77|30.94|30.86|30.99|30.91|30.83|30.75|14
1651078200000|2022-04-27 16:50:00|30.93|30.85|30.87|30.79|30.99|30.91|30.85|30.77|26
1651078500000|2022-04-27 16:55:00|30.85|30.77|30.84|30.76|30.96|30.88|30.81|30.73|73
1651078800000|2022-04-27 17:00:00|30.82|30.74|30.79|30.71|31.14|31.06|30.72|30.64|166
1651079100000|2022-04-27 17:05:00|30.8|30.72|30.92|30.84|30.96|30.88|30.74|30.66|23
1651079400000|2022-04-27 17:10:00|30.91|30.83|31.03|30.95|31.14|31.06|30.91|30.83|42
1651079700000|2022-04-27 17:15:00|31.04|30.96|31.05|30.97|31.14|31.06|31|30.92|9
1651080000000|2022-04-27 17:20:00|31.04|30.96|30.98|30.9|31.05|30.97|30.86|30.78|7
1651080300000|2022-04-27 17:25:00|30.96|30.88|30.74|30.66|31.16|31.08|30.74|30.66|40
1651080600000|2022-04-27 17:30:00|30.73|30.65|30.81|30.73|30.89|30.81|30.68|30.6|1
1651080900000|2022-04-27 17:35:00|30.78|30.7|30.98|30.9|31.02|30.94|30.69|30.61|24
1651081200000|2022-04-27 17:40:00|30.96|30.88|30.98|30.9|31.09|31.01|30.93|30.85|5
1651081500000|2022-04-27 17:45:00|30.96|30.88|30.81|30.73|31.05|30.97|30.77|30.69|5
1651081800000|2022-04-27 17:50:00|30.82|30.74|30.67|30.59|30.84|30.76|30.64|30.56|5
1651082100000|2022-04-27 17:55:00|30.68|30.6|30.69|30.61|30.77|30.69|30.67|30.59|22
1651082400000|2022-04-27 18:00:00|30.67|30.59|30.87|30.79|30.88|30.8|30.67|30.59|13
1651082700000|2022-04-27 18:05:00|30.86|30.78|30.81|30.73|30.88|30.8|30.76|30.68|8
1651083000000|2022-04-27 18:10:00|30.8|30.72|30.83|30.75|30.89|30.81|30.76|30.68|5
1651083300000|2022-04-27 18:15:00|30.84|30.76|30.99|30.91|31.02|30.94|30.83|30.75|27
1651083600000|2022-04-27 18:20:00|30.97|30.89|30.99|30.91|30.99|30.91|30.89|30.81|1
1651083900000|2022-04-27 18:25:00|31.01|30.93|31.07|30.99|31.09|31.01|30.95|30.87|28
1651084200000|2022-04-27 18:30:00|31.09|31.01|30.95|30.87|31.09|31.01|30.95|30.87|0
1651084500000|2022-04-27 18:35:00|30.98|30.9|31.03|30.95|31.37|31.29|30.95|30.87|69
1651084800000|2022-04-27 18:40:00|31.01|30.93|30.99|30.91|31.08|31|30.86|30.78|14
1651085100000|2022-04-27 18:45:00|30.97|30.89|31.03|30.95|31.11|31.03|30.86|30.78|6
1651085400000|2022-04-27 18:50:00|31.01|30.93|31.22|31.14|31.27|31.19|31.01|30.93|23
1651085700000|2022-04-27 18:55:00|31.23|31.15|31.44|31.36|31.49|31.41|31.23|31.15|48
1651086000000|2022-04-27 19:00:00|31.47|31.39|31.46|31.38|31.54|31.46|31.34|31.26|29
1651086300000|2022-04-27 19:05:00|31.44|31.36|31.43|31.35|31.56|31.48|31.35|31.27|11
1651086600000|2022-04-27 19:10:00|31.45|31.37|31.47|31.39|31.57|31.49|31.39|31.31|3
1651086900000|2022-04-27 19:15:00|31.49|31.41|31.54|31.46|31.62|31.54|31.42|31.34|38
1651087200000|2022-04-27 19:20:00|31.53|31.45|31.6|31.52|31.64|31.56|31.49|31.41|20
1651087500000|2022-04-27 19:25:00|31.59|31.51|31.49|31.41|31.59|31.51|31.44|31.36|12
1651087800000|2022-04-27 19:30:00|31.51|31.43|31.58|31.5|31.63|31.55|31.41|31.33|19
1651088100000|2022-04-27 19:35:00|31.6|31.52|31.76|31.68|31.81|31.73|31.52|31.44|53
1651088400000|2022-04-27 19:40:00|31.74|31.66|31.52|31.44|31.77|31.69|31.38|31.3|24
1651088700000|2022-04-27 19:45:00|31.54|31.46|31.63|31.55|31.68|31.6|31.43|31.35|3
1651089000000|2022-04-27 19:50:00|31.65|31.57|31.55|31.47|31.8|31.72|31.52|31.44|26
1651089300000|2022-04-27 19:55:00|31.5|31.42|31.97|31.72|31.98|31.84|31.41|31.29|98
1651104900000|2022-04-28 00:15:00|31.27|30.97|31.38|31.08|31.43|31.13|31.24|30.94|0
1651105200000|2022-04-28 00:20:00|31.4|31.1|31.35|31.05|31.45|31.15|31.35|31.05|0
1651105500000|2022-04-28 00:25:00|31.36|31.06|31.3|31|31.41|31.11|31.29|30.99|0
1651105800000|2022-04-28 00:30:00|31.35|31.05|31.31|31.01|31.44|31.14|31.29|30.99|0
1651106100000|2022-04-28 00:35:00|31.29|30.99|31.32|31.02|31.4|31.1|31.24|30.94|0
1651106400000|2022-04-28 00:40:00|31.3|31|31.3|31|31.32|31.02|31.3|31|0
1651106700000|2022-04-28 00:45:00|31.35|31.05|31.22|30.92|31.35|31.05|31.22|30.92|0
1651107000000|2022-04-28 00:50:00|31.24|30.94|31.2|30.9|31.32|31.02|31.19|30.89|0
1651107300000|2022-04-28 00:55:00|31.3|31|31.2|30.9|31.3|31|31.2|30.9|0
1651107600000|2022-04-28 01:00:00|31.3|31|31.27|30.97|31.3|31|31.25|30.95|0
1651107900000|2022-04-28 01:05:00|31.29|30.99|31.24|30.94|31.3|31|31.24|30.94|0
1651108200000|2022-04-28 01:10:00|31.3|31|31.24|30.94|31.3|31|31.24|30.94|0
1651108500000|2022-04-28 01:15:00|31.25|30.95|31.24|30.94|31.3|31|31.2|30.9|0
1651108800000|2022-04-28 01:20:00|31.25|30.95|31.3|31|31.34|31.04|31.24|30.94|0
1651109100000|2022-04-28 01:25:00|31.29|30.99|31.3|31|31.34|31.04|31.29|30.99|0
1651109400000|2022-04-28 01:30:00|31.32|31.02|31.28|30.98|31.32|31.02|31.06|30.84|5
1651109700000|2022-04-28 01:35:00|31.29|30.99|31.25|30.95|31.35|31.05|31.25|30.95|0
1651110000000|2022-04-28 01:40:00|31.29|30.99|31.25|30.95|31.37|31.07|31.24|30.94|0
1651110300000|2022-04-28 01:45:00|31.27|30.97|31.25|30.95|31.37|31.07|31.25|30.95|0
1651110600000|2022-04-28 01:50:00|31.24|30.94|31.24|30.94|31.25|30.95|31.16|30.86|0
1651110900000|2022-04-28 01:55:00|31.36|31.06|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111200000|2022-04-28 02:00:00|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111500000|2022-04-28 02:05:00|31.24|30.94|31.23|30.93|31.36|31.06|31.23|30.93|0
1651111800000|2022-04-28 02:10:00|31.24|30.94|30.99|30.91|31.36|31.06|30.99|30.91|0
1651112100000|2022-04-28 02:15:00|31.18|30.88|31.21|30.91|31.3|31|31.18|30.88|0
1651112400000|2022-04-28 02:20:00|31.23|30.93|31.22|30.92|31.34|31.04|31.21|30.91|0
1651112700000|2022-04-28 02:25:00|31.24|30.94|31.22|30.92|31.35|31.05|31.2|30.9|0
1651113000000|2022-04-28 02:30:00|31.24|30.94|31.22|30.92|31.35|31.05|31.22|30.92|0
1651113300000|2022-04-28 02:35:00|31.24|30.94|31.22|30.92|31.32|31.02|31.22|30.92|0
1651113600000|2022-04-28 02:40:00|31.2|30.9|31.13|30.88|31.32|31.02|31.13|30.88|0
1651113900000|2022-04-28 02:45:00|31.14|30.89|31.18|30.88|31.28|30.98|31.05|30.87|1
1651114200000|2022-04-28 02:50:00|31.19|30.89|31.18|30.88|31.28|30.98|31.18|30.88|0
1651114500000|2022-04-28 02:55:00|31.19|30.89|31.15|30.9|31.36|31.06|31.15|30.88|0
1651114800000|2022-04-28 03:00:00|31.19|30.89|31.2|30.9|31.37|31.07|31.19|30.89|0
1651115100000|2022-04-28 03:05:00|31.15|30.89|31.19|30.89|31.33|31.03|31.15|30.89|0
1651115400000|2022-04-28 03:10:00|31.21|30.91|31.19|30.89|31.29|30.99|31.14|30.89|0
1651115700000|2022-04-28 03:15:00|31.22|30.92|31.25|30.95|31.32|31.02|31.14|30.89|0
1651116000000|2022-04-28 03:20:00|31.32|31.02|31.17|30.87|31.32|31.02|30.97|30.87|5
1651116300000|2022-04-28 03:25:00|31.15|30.85|31.19|30.89|31.19|30.89|31.15|30.85|0
1651116600000|2022-04-28 03:30:00|31.21|30.91|31.16|30.86|31.26|30.96|31.16|30.86|0
1651116900000|2022-04-28 03:35:00|31.18|30.88|31.19|30.89|31.26|30.96|31.16|30.86|0
1651117200000|2022-04-28 03:40:00|31.26|30.96|31.21|30.91|31.26|30.96|31.19|30.89|0
1651117500000|2022-04-28 03:45:00|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|0
1651117800000|2022-04-28 03:50:00|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118100000|2022-04-28 03:55:00|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118400000|2022-04-28 04:00:00|31.21|30.91|31.19|30.89|31.26|30.96|31.19|30.89|0
1651118700000|2022-04-28 04:05:00|31.21|30.91|31.19|30.89|31.26|30.96|31.18|30.88|0
1651119000000|2022-04-28 04:10:00|31.21|30.91|31.19|30.89|31.26|30.96|31.16|30.86|0
1651119300000|2022-04-28 04:15:00|31.21|30.91|31.2|30.9|31.27|30.97|31.19|30.89|0
1651119600000|2022-04-28 04:20:00|31.22|30.92|31.16|30.86|31.27|30.97|31.16|30.86|0
1651119900000|2022-04-28 04:25:00|31.18|30.88|31.16|30.86|31.26|30.96|31.16|30.86|0
1651120200000|2022-04-28 04:30:00|31.23|30.93|31.16|30.86|31.26|30.96|31.14|30.84|0
1651120500000|2022-04-28 04:35:00|31.18|30.88|31.16|30.86|31.26|30.96|31.14|30.84|0
1651120800000|2022-04-28 04:40:00|31.19|30.89|31.12|30.82|31.26|30.96|31.1|30.82|0
1651121100000|2022-04-28 04:45:00|31.21|30.91|31.08|30.83|31.21|30.91|31.08|30.83|0
1651121400000|2022-04-28 04:50:00|31.13|30.88|31.08|30.83|31.21|30.91|31.08|30.83|0
1651121700000|2022-04-28 04:55:00|31.13|30.88|31.08|30.83|31.19|30.89|31.07|30.82|0
1651122000000|2022-04-28 05:00:00|31.13|30.89|31.13|30.83|31.21|30.91|31.08|30.83|0
1651122300000|2022-04-28 05:05:00|31.05|30.8|31.13|30.83|31.21|30.91|30.93|30.74|5
1651122600000|2022-04-28 05:10:00|31.14|30.84|31.13|30.83|31.24|30.94|31.13|30.83|0
1651122900000|2022-04-28 05:15:00|31.14|30.84|31.14|30.84|31.24|30.94|31.14|30.84|0
1651123200000|2022-04-28 05:20:00|31.16|30.86|31.14|30.84|31.24|30.94|31.13|30.83|0
1651123500000|2022-04-28 05:25:00|31.16|30.86|30.88|30.63|31.25|30.95|30.86|30.61|1
1651124100000|2022-04-28 05:35:00|30.87|30.62|30.86|30.61|30.88|30.63|30.84|30.59|0
1651124400000|2022-04-28 05:40:00|30.85|30.6|30.85|30.6|30.86|30.61|30.85|30.6|0
1651124700000|2022-04-28 05:45:00|30.83|30.75|30.98|30.68|31.06|30.76|30.83|30.66|10
1651125000000|2022-04-28 05:50:00|30.95|30.65|30.95|30.65|30.95|30.65|30.95|30.65|0
1651125300000|2022-04-28 05:55:00|30.99|30.74|30.99|30.74|30.99|30.74|30.99|30.74|0
1651125600000|2022-04-28 06:00:00|30.98|30.73|30.88|30.63|31.01|30.8|30.78|30.54|12
1651125900000|2022-04-28 06:05:00|30.9|30.65|30.87|30.62|30.92|30.67|30.86|30.61|0
1651126200000|2022-04-28 06:10:00|30.88|30.63|30.91|30.66|30.98|30.73|30.88|30.63|4
1651126500000|2022-04-28 06:15:00|30.9|30.65|30.75|30.67|30.9|30.73|30.73|30.65|5
1651126800000|2022-04-28 06:20:00|30.76|30.68|30.72|30.64|30.85|30.69|30.66|30.58|12
1651127100000|2022-04-28 06:25:00|30.69|30.61|30.72|30.64|30.74|30.66|30.64|30.56|0
1651127400000|2022-04-28 06:30:00|30.7|30.62|30.67|30.59|30.7|30.62|30.6|30.52|3
1651127700000|2022-04-28 06:35:00|30.68|30.6|30.67|30.59|30.72|30.64|30.63|30.55|31
1651128000000|2022-04-28 06:40:00|30.64|30.56|30.55|30.47|30.7|30.62|30.53|30.45|26
1651128300000|2022-04-28 06:45:00|30.53|30.45|30.57|30.49|30.58|30.5|30.53|30.45|6
1651128600000|2022-04-28 06:50:00|30.53|30.45|30.55|30.47|30.58|30.5|30.48|30.4|8
1651128900000|2022-04-28 06:55:00|30.57|30.49|30.53|30.45|30.6|30.52|30.52|30.44|29
1651129200000|2022-04-28 07:00:00|30.5|30.42|30.4|30.32|30.52|30.44|30.37|30.29|41
1651129500000|2022-04-28 07:05:00|30.42|30.34|30.38|30.3|30.57|30.49|30.35|30.27|93
1651129800000|2022-04-28 07:10:00|30.37|30.29|30.2|30.12|30.45|30.37|30.12|30.04|224
1651130100000|2022-04-28 07:15:00|30.15|30.07|30.15|30.07|30.25|30.17|30.08|30|97
1651130400000|2022-04-28 07:20:00|30.13|30.05|29.94|29.86|30.15|30.07|29.93|29.85|400
1651130700000|2022-04-28 07:25:00|29.98|29.9|29.89|29.81|30.05|29.97|29.85|29.77|1035
1651131000000|2022-04-28 07:30:00|29.9|29.82|29.87|29.79|29.93|29.85|29.8|29.72|511
1651131300000|2022-04-28 07:35:00|29.85|29.77|29.75|29.67|29.86|29.78|29.72|29.64|194
1651131600000|2022-04-28 07:40:00|29.76|29.68|29.77|29.69|29.8|29.72|29.73|29.65|84
1651131900000|2022-04-28 07:45:00|29.78|29.7|29.73|29.65|29.89|29.81|29.73|29.65|113
1651132200000|2022-04-28 07:50:00|29.72|29.64|29.77|29.69|29.81|29.73|29.68|29.6|318
1651132500000|2022-04-28 07:55:00|29.75|29.67|29.95|29.87|29.95|29.87|29.75|29.67|69
1651132800000|2022-04-28 08:00:00|29.93|29.85|29.87|29.79|29.95|29.87|29.82|29.74|72
1651133100000|2022-04-28 08:05:00|29.85|29.77|29.83|29.75|29.85|29.77|29.75|29.67|66
1651133400000|2022-04-28 08:10:00|29.85|29.77|29.73|29.65|29.9|29.82|29.73|29.65|128
1651133700000|2022-04-28 08:15:00|29.77|29.69|29.72|29.64|29.77|29.69|29.7|29.62|298
1651134000000|2022-04-28 08:20:00|29.7|29.62|29.65|29.57|29.75|29.67|29.62|29.54|297
1651134300000|2022-04-28 08:25:00|29.67|29.59|29.73|29.65|29.73|29.65|29.65|29.57|169
1651134600000|2022-04-28 08:30:00|29.75|29.67|29.7|29.62|29.78|29.7|29.7|29.62|155
1651134900000|2022-04-28 08:35:00|29.72|29.64|29.7|29.62|29.73|29.65|29.69|29.61|68
1651135200000|2022-04-28 08:40:00|29.68|29.6|29.78|29.7|29.78|29.7|29.65|29.57|60
1651135500000|2022-04-28 08:45:00|29.73|29.65|29.78|29.7|29.8|29.72|29.73|29.65|12
1651135800000|2022-04-28 08:50:00|29.8|29.72|29.73|29.65|29.82|29.74|29.73|29.65|19
1651136100000|2022-04-28 08:55:00|29.77|29.69|29.65|29.57|29.78|29.7|29.65|29.57|167
1651136400000|2022-04-28 09:00:00|29.63|29.55|29.68|29.6|29.71|29.63|29.63|29.55|63
1651136700000|2022-04-28 09:05:00|29.63|29.55|29.72|29.64|29.73|29.65|29.63|29.55|28
1651137000000|2022-04-28 09:10:00|29.73|29.65|29.73|29.65|29.77|29.69|29.68|29.6|125
1651137300000|2022-04-28 09:15:00|29.75|29.67|29.77|29.69|29.78|29.7|29.73|29.65|21
1651137600000|2022-04-28 09:20:00|29.78|29.7|29.73|29.65|29.8|29.72|29.73|29.65|9
1651137900000|2022-04-28 09:25:00|29.74|29.66|29.87|29.79|29.87|29.79|29.74|29.66|26
1651138200000|2022-04-28 09:30:00|29.85|29.77|29.83|29.75|29.87|29.79|29.78|29.7|96
1651138500000|2022-04-28 09:35:00|29.78|29.7|29.87|29.79|29.87|29.79|29.78|29.7|131
1651138800000|2022-04-28 09:40:00|29.85|29.77|29.97|29.89|29.99|29.91|29.83|29.75|102
1651139100000|2022-04-28 09:45:00|29.95|29.87|29.9|29.82|29.99|29.91|29.87|29.79|48
1651139400000|2022-04-28 09:50:00|29.93|29.85|29.95|29.87|30|29.92|29.93|29.85|31
1651139700000|2022-04-28 09:55:00|29.97|29.89|29.98|29.9|30.04|29.96|29.95|29.87|18
1651140000000|2022-04-28 10:00:00|30|29.92|30.02|29.94|30.03|29.95|29.98|29.9|4
1651140300000|2022-04-28 10:05:00|30|29.92|30.02|29.94|30.03|29.95|29.95|29.87|55
1651140600000|2022-04-28 10:10:00|30.03|29.95|30.03|29.95|30.05|29.97|30|29.92|30
1651140900000|2022-04-28 10:15:00|30.07|29.99|30.16|30.08|30.18|30.1|30.06|29.98|45
1651141200000|2022-04-28 10:20:00|30.18|30.1|30.16|30.08|30.21|30.13|30.11|30.03|36
1651141500000|2022-04-28 10:25:00|30.18|30.1|30.21|30.13|30.25|30.17|30.16|30.08|24
1651141800000|2022-04-28 10:30:00|30.2|30.12|30.16|30.08|30.29|30.21|30.16|30.08|48
1651142100000|2022-04-28 10:35:00|30.18|30.1|30.21|30.13|30.25|30.17|30.18|30.1|17
1651142400000|2022-04-28 10:40:00|30.23|30.15|30.21|30.13|30.25|30.17|30.16|30.08|30
1651142700000|2022-04-28 10:45:00|30.25|30.17|30.28|30.2|30.3|30.22|30.21|30.13|29
1651143000000|2022-04-28 10:50:00|30.26|30.18|30.26|30.18|30.28|30.2|30.21|30.13|53
1651143300000|2022-04-28 10:55:00|30.25|30.17|30.13|30.05|30.25|30.17|30.13|30.05|120
1651143600000|2022-04-28 11:00:00|30.15|30.07|30.07|29.99|30.15|30.07|30.03|29.95|246
1651143900000|2022-04-28 11:05:00|30.05|29.97|29.95|29.87|30.08|30|29.9|29.82|61
1651144200000|2022-04-28 11:10:00|29.98|29.9|30.03|29.95|30.07|29.99|29.94|29.86|33
1651144500000|2022-04-28 11:15:00|30.04|29.96|30|29.92|30.04|29.96|30|29.92|19
1651144800000|2022-04-28 11:20:00|30.02|29.94|30.02|29.94|30.05|29.97|30|29.92|43
1651145100000|2022-04-28 11:25:00|30.03|29.95|30.03|29.95|30.03|29.95|30|29.92|22
1651145400000|2022-04-28 11:30:00|30.04|29.96|30.03|29.95|30.04|29.96|30|29.92|8
1651145700000|2022-04-28 11:35:00|30.04|29.96|30.03|29.95|30.06|29.98|30|29.92|113
1651146000000|2022-04-28 11:40:00|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|13
1651146300000|2022-04-28 11:45:00|30.06|29.98|30.08|30|30.08|30|30|29.92|18
1651146600000|2022-04-28 11:50:00|30.05|29.97|30.08|30|30.12|30.04|30.03|29.95|13
1651146900000|2022-04-28 11:55:00|30.1|30.02|30.11|30.03|30.2|30.12|30.08|30|35
1651147200000|2022-04-28 12:00:00|30.13|30.05|30.21|30.13|30.21|30.13|30.11|30.03|120
1651147500000|2022-04-28 12:05:00|30.16|30.08|30.28|30.2|30.29|30.21|30.16|30.08|426
1651147800000|2022-04-28 12:10:00|30.33|30.25|30.36|30.28|30.36|30.28|30.28|30.2|164
1651148100000|2022-04-28 12:15:00|30.38|30.3|30.36|30.28|30.4|30.32|30.33|30.25|336
1651148400000|2022-04-28 12:20:00|30.35|30.27|30.3|30.22|30.36|30.28|30.3|30.22|229
1651148700000|2022-04-28 12:25:00|30.31|30.23|30.38|30.3|30.38|30.3|30.3|30.22|66
1651149000000|2022-04-28 12:30:00|30.4|30.32|30.56|30.48|30.59|30.51|30.4|30.32|223
1651149300000|2022-04-28 12:35:00|30.53|30.45|30.45|30.37|30.64|30.56|30.41|30.33|400
1651149600000|2022-04-28 12:40:00|30.43|30.35|30.35|30.27|30.46|30.38|30.33|30.25|102
1651149900000|2022-04-28 12:45:00|30.36|30.28|30.45|30.37|30.48|30.4|30.35|30.27|15
1651150200000|2022-04-28 12:50:00|30.48|30.4|30.61|30.53|30.64|30.56|30.45|30.37|84
1651150500000|2022-04-28 12:55:00|30.64|30.56|30.56|30.48|30.64|30.56|30.56|30.48|56
1651150800000|2022-04-28 13:00:00|30.59|30.51|30.61|30.53|30.61|30.53|30.52|30.44|152
1651151100000|2022-04-28 13:05:00|30.6|30.52|30.57|30.49|30.61|30.53|30.56|30.48|103
1651151400000|2022-04-28 13:10:00|30.58|30.5|30.61|30.53|30.61|30.53|30.53|30.45|166
1651151700000|2022-04-28 13:15:00|30.59|30.51|30.53|30.45|30.61|30.53|30.48|30.4|49
1651152000000|2022-04-28 13:20:00|30.54|30.46|30.5|30.42|30.56|30.48|30.48|30.4|73
1651152300000|2022-04-28 13:25:00|30.51|30.43|30.54|30.46|30.58|30.5|30.49|30.41|65
1651152600000|2022-04-28 13:30:00|30.56|30.48|30.71|30.63|30.79|30.71|30.49|30.41|554
1651152900000|2022-04-28 13:35:00|30.73|30.65|30.76|30.68|30.8|30.72|30.64|30.56|322
1651153200000|2022-04-28 13:40:00|30.79|30.71|30.94|30.86|30.98|30.9|30.66|30.58|320
1651153500000|2022-04-28 13:45:00|30.93|30.85|30.94|30.86|30.94|30.86|30.76|30.68|151
1651153800000|2022-04-28 13:50:00|30.93|30.85|30.91|30.83|31.09|31.01|30.89|30.81|200
1651154100000|2022-04-28 13:55:00|30.93|30.85|31.04|30.96|31.09|31.01|30.91|30.83|75
1651154400000|2022-04-28 14:00:00|31.06|30.98|31.26|31.18|31.36|31.28|31.04|30.96|390
1651154700000|2022-04-28 14:05:00|31.25|31.17|31.09|31.01|31.34|31.26|31.08|31|192
1651155000000|2022-04-28 14:10:00|31.11|31.03|31.04|30.96|31.22|31.14|31|30.92|169
1651155300000|2022-04-28 14:15:00|31.03|30.95|30.75|30.67|31.09|31.01|30.74|30.66|97
1651155600000|2022-04-28 14:20:00|30.76|30.68|30.92|30.84|30.94|30.86|30.73|30.65|248
1651155900000|2022-04-28 14:25:00|30.94|30.86|31.16|31.08|31.18|31.1|30.91|30.83|215
1651156200000|2022-04-28 14:30:00|31.18|31.1|31.42|31.34|31.46|31.38|31.13|31.05|475
1651156500000|2022-04-28 14:35:00|31.43|31.35|31.37|31.29|31.43|31.35|31.25|31.17|43
1651156800000|2022-04-28 14:40:00|31.38|31.3|31.29|31.21|31.45|31.37|31.25|31.17|146
1651157100000|2022-04-28 14:45:00|31.24|31.16|31.24|31.16|31.29|31.21|31.11|31.03|79
1651157400000|2022-04-28 14:50:00|31.28|31.2|31.14|31.06|31.36|31.28|31.14|31.06|31
1651157700000|2022-04-28 14:55:00|31.16|31.08|30.96|30.88|31.16|31.08|30.93|30.85|150
1651158000000|2022-04-28 15:00:00|30.97|30.89|30.94|30.86|31.02|30.94|30.81|30.73|222
1651158300000|2022-04-28 15:05:00|30.93|30.85|30.81|30.73|31.04|30.96|30.79|30.71|347
1651158600000|2022-04-28 15:10:00|30.86|30.78|30.81|30.73|30.86|30.78|30.79|30.71|148
1651158900000|2022-04-28 15:15:00|30.78|30.7|30.76|30.68|30.9|30.82|30.76|30.68|339
1651159200000|2022-04-28 15:20:00|30.78|30.7|30.74|30.66|30.84|30.76|30.73|30.65|403
1651159500000|2022-04-28 15:25:00|30.7|30.62|30.69|30.61|30.79|30.71|30.64|30.56|1123
1651159800000|2022-04-28 15:30:00|30.71|30.63|30.68|30.6|30.89|30.81|30.68|30.6|1440
1651160100000|2022-04-28 15:35:00|30.66|30.58|30.88|30.8|30.91|30.83|30.64|30.56|875
1651160400000|2022-04-28 15:40:00|30.87|30.79|30.92|30.84|30.93|30.85|30.83|30.75|147
1651160700000|2022-04-28 15:45:00|30.91|30.83|30.91|30.83|31|30.92|30.88|30.8|34
1651161000000|2022-04-28 15:50:00|30.93|30.85|30.86|30.78|31|30.92|30.79|30.71|11
1651161300000|2022-04-28 15:55:00|30.88|30.8|30.77|30.69|30.94|30.86|30.72|30.64|261
1651161600000|2022-04-28 16:00:00|30.76|30.68|30.74|30.66|30.85|30.77|30.69|30.61|61
1651161900000|2022-04-28 16:05:00|30.79|30.71|30.88|30.8|30.97|30.89|30.74|30.66|31
1651162200000|2022-04-28 16:10:00|30.87|30.79|30.55|30.47|30.88|30.8|30.55|30.47|85
1651162500000|2022-04-28 16:15:00|30.54|30.46|30.48|30.4|30.62|30.54|30.44|30.36|174
1651162800000|2022-04-28 16:20:00|30.49|30.41|30.54|30.46|30.59|30.51|30.49|30.41|119
1651163100000|2022-04-28 16:25:00|30.51|30.43|30.39|30.31|30.54|30.46|30.39|30.31|213
1651163400000|2022-04-28 16:30:00|30.4|30.32|30.31|30.23|30.44|30.36|30.31|30.23|62
1651163700000|2022-04-28 16:35:00|30.3|30.22|30.16|30.08|30.34|30.26|30.14|30.06|59
1651164000000|2022-04-28 16:40:00|30.14|30.06|29.99|29.91|30.14|30.06|29.99|29.91|35
1651164300000|2022-04-28 16:45:00|29.98|29.9|30.09|30.01|30.14|30.06|29.96|29.88|130
1651164600000|2022-04-28 16:50:00|30.08|30|30.02|29.94|30.2|30.12|29.99|29.91|93
1651164900000|2022-04-28 16:55:00|30.04|29.96|30.01|29.93|30.11|30.03|29.98|29.9|90
1651165200000|2022-04-28 17:00:00|29.98|29.9|30.11|30.03|30.16|30.08|29.98|29.9|95
1651165500000|2022-04-28 17:05:00|30.09|30.01|30.03|29.95|30.18|30.1|29.99|29.91|61
1651165800000|2022-04-28 17:10:00|30.04|29.96|29.99|29.91|30.04|29.96|29.96|29.88|5
1651166100000|2022-04-28 17:15:00|30.01|29.93|30.03|29.95|30.13|30.05|29.96|29.88|71
1651166400000|2022-04-28 17:20:00|30.01|29.93|30.01|29.93|30.09|30.01|29.98|29.9|6
1651166700000|2022-04-28 17:25:00|30.03|29.95|29.99|29.91|30.04|29.96|29.98|29.9|9
1651167000000|2022-04-28 17:30:00|30|29.92|29.91|29.83|30.13|30.05|29.87|29.79|48
1651167300000|2022-04-28 17:35:00|29.93|29.85|29.92|29.84|29.99|29.91|29.89|29.81|16
1651167600000|2022-04-28 17:40:00|29.9|29.82|30.05|29.97|30.18|30.1|29.88|29.8|44
1651167900000|2022-04-28 17:45:00|30.07|29.99|29.94|29.86|30.11|30.03|29.92|29.84|12
1651168200000|2022-04-28 17:50:00|29.96|29.88|29.97|29.89|30.06|29.98|29.93|29.85|11
1651168500000|2022-04-28 17:55:00|29.95|29.87|29.84|29.76|30.04|29.96|29.83|29.75|3
1651168800000|2022-04-28 18:00:00|29.83|29.75|29.86|29.78|29.94|29.86|29.82|29.74|6
1651169100000|2022-04-28 18:05:00|29.85|29.77|29.92|29.84|30.01|29.93|29.85|29.77|1
1651169400000|2022-04-28 18:10:00|29.9|29.82|29.86|29.78|29.93|29.85|29.79|29.71|10
1651169700000|2022-04-28 18:15:00|29.87|29.79|29.84|29.76|29.97|29.89|29.84|29.76|0
1651170000000|2022-04-28 18:20:00|29.83|29.75|29.79|29.71|29.91|29.83|29.79|29.71|0
1651170300000|2022-04-28 18:25:00|29.78|29.7|29.78|29.7|29.82|29.74|29.76|29.68|5
1651170600000|2022-04-28 18:30:00|29.76|29.68|29.71|29.63|29.77|29.69|29.71|29.63|3
1651170900000|2022-04-28 18:35:00|29.68|29.6|29.66|29.58|29.68|29.6|29.64|29.56|2
1651171200000|2022-04-28 18:40:00|29.71|29.63|29.81|29.73|29.81|29.73|29.71|29.63|42
1651171500000|2022-04-28 18:45:00|29.84|29.76|29.81|29.73|29.89|29.81|29.81|29.73|19
1651171800000|2022-04-28 18:50:00|29.84|29.76|30.01|29.93|30.01|29.93|29.82|29.74|25
1651172100000|2022-04-28 18:55:00|30.06|29.98|30.05|29.97|30.07|29.99|29.95|29.87|9
1651172400000|2022-04-28 19:00:00|30.07|29.99|30.05|29.97|30.16|30.08|29.98|29.9|18
1651172700000|2022-04-28 19:05:00|30.04|29.96|29.97|29.89|30.04|29.96|29.92|29.84|1
1651173000000|2022-04-28 19:10:00|29.99|29.91|30.02|29.94|30.05|29.97|29.96|29.88|1
1651173300000|2022-04-28 19:15:00|30.01|29.93|30.07|29.99|30.11|30.03|30.01|29.93|3
1651173600000|2022-04-28 19:20:00|30.05|29.97|30.11|30.03|30.16|30.08|30.05|29.97|87
1651173900000|2022-04-28 19:25:00|30.16|30.08|30.24|30.16|30.24|30.16|30.11|29.98|46
1651174200000|2022-04-28 19:30:00|30.22|30.14|30.35|30.27|30.4|30.32|30.22|30.14|27
1651174500000|2022-04-28 19:35:00|30.33|30.25|30.4|30.32|30.5|30.42|30.24|30.16|63
1651174800000|2022-04-28 19:40:00|30.41|30.33|30.54|30.46|30.58|30.5|30.32|30.24|36
1651175100000|2022-04-28 19:45:00|30.56|30.48|30.5|30.42|30.69|30.53|30.42|30.29|14
1651175400000|2022-04-28 19:50:00|30.55|30.47|30.51|30.43|30.73|30.61|30.51|30.32|78
1651175700000|2022-04-28 19:55:00|30.62|30.37|30.74|30.44|30.82|30.56|30.51|30.34|20
1651195800000|2022-04-29 01:30:00|30.65|30.35|30.65|30.35|30.68|30.38|30.65|30.35|0
1651196100000|2022-04-29 01:35:00|30.67|30.37|30.64|30.34|30.67|30.37|30.64|30.34|0
1651196400000|2022-04-29 01:40:00|30.63|30.33|30.51|30.21|30.63|30.33|30.51|30.21|0
1651198800000|2022-04-29 02:20:00|30.53|30.23|30.56|30.26|30.58|30.28|30.53|30.23|0
1651199100000|2022-04-29 02:25:00|30.59|30.29|30.74|30.44|30.74|30.44|30.59|30.29|0
1651199400000|2022-04-29 02:30:00|30.76|30.46|30.74|30.44|30.78|30.48|30.74|30.44|0
1651199700000|2022-04-29 02:35:00|30.77|30.47|30.75|30.45|30.79|30.49|30.73|30.43|0
1651200000000|2022-04-29 02:40:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200300000|2022-04-29 02:45:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200600000|2022-04-29 02:50:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651200900000|2022-04-29 02:55:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201200000|2022-04-29 03:00:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201500000|2022-04-29 03:05:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651201800000|2022-04-29 03:10:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202100000|2022-04-29 03:15:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202400000|2022-04-29 03:20:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651202700000|2022-04-29 03:25:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203000000|2022-04-29 03:30:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651203300000|2022-04-29 03:35:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651204500000|2022-04-29 03:55:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651205100000|2022-04-29 04:05:00|30.77|30.47|30.75|30.45|30.79|30.49|30.75|30.45|0
1651205400000|2022-04-29 04:10:00|30.76|30.46|30.75|30.45|30.79|30.49|30.75|30.45|0
1651207500000|2022-04-29 04:45:00|30.73|30.43|30.72|30.42|30.73|30.43|30.72|30.42|0
1651208100000|2022-04-29 04:55:00|30.63|30.38|30.49|30.19|30.63|30.45|30.49|30.19|0
1651208400000|2022-04-29 05:00:00|30.47|30.17|30.41|30.11|30.47|30.18|30.4|30.11|0
1651208700000|2022-04-29 05:05:00|30.37|30.12|30.41|30.11|30.41|30.12|30.37|30.11|0
1651209600000|2022-04-29 05:20:00|30.45|30.15|30.58|30.28|30.59|30.29|30.45|30.15|4
1651209900000|2022-04-29 05:25:00|30.55|30.25|30.53|30.23|30.57|30.27|30.53|30.23|0
1651210500000|2022-04-29 05:35:00|30.52|30.22|30.43|30.13|30.52|30.22|30.43|30.13|0
1651210800000|2022-04-29 05:40:00|30.41|30.11|30.31|30.01|30.43|30.13|30.29|29.99|0
1651211100000|2022-04-29 05:45:00|30.29|29.99|30.37|30.07|30.37|30.07|30.29|29.99|2
1651211400000|2022-04-29 05:50:00|30.35|30.05|30.51|30.21|30.54|30.24|30.35|30.05|0
1651211700000|2022-04-29 05:55:00|30.52|30.22|30.48|30.18|30.52|30.22|30.44|30.14|0
1651212000000|2022-04-29 06:00:00|30.47|30.17|30.16|30.08|30.52|30.26|30.16|29.98|9
1651212300000|2022-04-29 06:05:00|30.2|29.95|30.22|29.97|30.24|30.06|30.06|29.89|7
1651212600000|2022-04-29 06:10:00|30.23|29.98|30.23|30.15|30.28|30.15|30.16|29.97|1
1651212900000|2022-04-29 06:15:00|30.21|30.13|30.29|30.21|30.3|30.22|30.18|29.98|4
1651213200000|2022-04-29 06:20:00|30.27|30.19|30.24|30.16|30.39|30.29|30.21|30.13|1
1651213500000|2022-04-29 06:25:00|30.27|30.19|30.29|30.21|30.33|30.25|30.24|30.16|16
1651213800000|2022-04-29 06:30:00|30.31|30.23|30.24|30.16|30.36|30.28|30.23|30.15|0
1651214100000|2022-04-29 06:35:00|30.23|30.15|30.22|30.14|30.24|30.16|30.18|30.1|23
1651214400000|2022-04-29 06:40:00|30.24|30.16|30.18|30.1|30.28|30.2|30.18|30.1|16
1651214700000|2022-04-29 06:45:00|30.2|30.12|30.27|30.19|30.28|30.2|30.13|30.05|5
1651215000000|2022-04-29 06:50:00|30.28|30.2|30.36|30.28|30.37|30.29|30.25|30.17|13
1651215300000|2022-04-29 06:55:00|30.35|30.27|30.34|30.26|30.42|30.34|30.33|30.25|20
1651215600000|2022-04-29 07:00:00|30.33|30.25|30.34|30.26|30.49|30.41|30.27|30.19|55
1651215900000|2022-04-29 07:05:00|30.33|30.25|30.24|30.16|30.45|30.37|30.24|30.16|266
1651216200000|2022-04-29 07:10:00|30.25|30.17|30.19|30.11|30.3|30.22|30.1|30.02|339
1651216500000|2022-04-29 07:15:00|30.22|30.14|30.05|29.97|30.23|30.15|30|29.92|270
1651216800000|2022-04-29 07:20:00|30.04|29.96|30.02|29.94|30.06|29.98|29.97|29.89|118
1651217100000|2022-04-29 07:25:00|30.04|29.96|30.02|29.94|30.19|30.11|29.94|29.86|128
1651217400000|2022-04-29 07:30:00|30.04|29.96|29.86|29.78|30.05|29.97|29.86|29.78|415
1651217700000|2022-04-29 07:35:00|29.88|29.8|29.83|29.75|29.89|29.81|29.76|29.68|360
1651218000000|2022-04-29 07:40:00|29.81|29.73|29.83|29.75|29.96|29.88|29.8|29.72|300
1651218300000|2022-04-29 07:45:00|29.84|29.76|29.7|29.62|29.87|29.79|29.7|29.62|382
1651218600000|2022-04-29 07:50:00|29.68|29.6|29.75|29.67|29.85|29.77|29.67|29.59|93
1651218900000|2022-04-29 07:55:00|29.73|29.65|29.81|29.73|29.85|29.77|29.73|29.65|166
1651219200000|2022-04-29 08:00:00|29.83|29.75|29.75|29.67|29.88|29.8|29.73|29.65|21
1651219500000|2022-04-29 08:05:00|29.73|29.65|29.73|29.65|29.83|29.75|29.7|29.62|28
1651219800000|2022-04-29 08:10:00|29.72|29.64|29.71|29.63|29.75|29.67|29.67|29.59|62
1651220100000|2022-04-29 08:15:00|29.72|29.64|29.8|29.72|29.8|29.72|29.67|29.59|53
1651220400000|2022-04-29 08:20:00|29.81|29.73|29.91|29.83|29.92|29.84|29.8|29.72|123
1651220700000|2022-04-29 08:25:00|29.89|29.81|29.78|29.7|29.96|29.88|29.78|29.7|231
1651221000000|2022-04-29 08:30:00|29.8|29.72|29.86|29.78|29.86|29.78|29.8|29.72|28
1651221300000|2022-04-29 08:35:00|29.88|29.8|29.86|29.78|29.93|29.85|29.85|29.77|40
1651221600000|2022-04-29 08:40:00|29.85|29.77|29.9|29.82|29.93|29.85|29.8|29.72|71
1651221900000|2022-04-29 08:45:00|29.91|29.83|29.8|29.72|29.91|29.83|29.77|29.69|129
1651222200000|2022-04-29 08:50:00|29.78|29.7|29.9|29.82|29.9|29.82|29.78|29.7|78
1651222500000|2022-04-29 08:55:00|29.89|29.81|29.94|29.86|29.94|29.86|29.85|29.77|8
1651222800000|2022-04-29 09:00:00|29.98|29.9|29.95|29.87|30.03|29.95|29.95|29.87|72
1651223100000|2022-04-29 09:05:00|29.93|29.85|30.03|29.95|30.04|29.96|29.93|29.85|91
1651223400000|2022-04-29 09:10:00|30.01|29.93|30.03|29.95|30.03|29.95|29.95|29.87|85
1651223700000|2022-04-29 09:15:00|30.04|29.96|30.04|29.96|30.11|30.03|30.03|29.95|20
1651224000000|2022-04-29 09:20:00|30.03|29.95|30.06|29.98|30.08|30|30.03|29.95|12
1651224300000|2022-04-29 09:25:00|30.07|29.99|30.21|30.13|30.21|30.13|30.07|29.99|186
1651224600000|2022-04-29 09:30:00|30.23|30.15|30.37|30.29|30.4|30.32|30.21|30.13|97
1651224900000|2022-04-29 09:35:00|30.39|30.31|30.31|30.23|30.4|30.32|30.29|30.21|43
1651225200000|2022-04-29 09:40:00|30.32|30.24|30.37|30.29|30.44|30.36|30.31|30.23|87
1651225500000|2022-04-29 09:45:00|30.41|30.33|30.39|30.31|30.42|30.34|30.37|30.29|92
1651225800000|2022-04-29 09:50:00|30.38|30.3|30.39|30.31|30.42|30.34|30.34|30.26|74
1651226100000|2022-04-29 09:55:00|30.38|30.3|30.39|30.31|30.42|30.34|30.34|30.26|93
1651226400000|2022-04-29 10:00:00|30.35|30.27|30.34|30.26|30.39|30.31|30.34|30.26|189
1651226700000|2022-04-29 10:05:00|30.36|30.28|30.33|30.25|30.39|30.31|30.29|30.21|57
1651227000000|2022-04-29 10:10:00|30.34|30.26|30.34|30.26|30.39|30.31|30.31|30.23|14
1651227300000|2022-04-29 10:15:00|30.36|30.28|30.38|30.3|30.39|30.31|30.31|30.23|18
1651227600000|2022-04-29 10:20:00|30.39|30.31|30.42|30.34|30.44|30.36|30.36|30.28|12
1651227900000|2022-04-29 10:25:00|30.41|30.33|30.44|30.36|30.49|30.41|30.39|30.31|35
1651228200000|2022-04-29 10:30:00|30.43|30.35|30.5|30.42|30.52|30.44|30.42|30.34|17
1651228500000|2022-04-29 10:35:00|30.49|30.41|30.55|30.47|30.58|30.5|30.47|30.39|22
1651228800000|2022-04-29 10:40:00|30.57|30.49|30.6|30.52|30.6|30.52|30.47|30.39|26
1651229100000|2022-04-29 10:45:00|30.62|30.54|30.66|30.58|30.68|30.6|30.59|30.51|17
1651229400000|2022-04-29 10:50:00|30.64|30.56|30.67|30.59|30.72|30.64|30.6|30.52|79
1651229700000|2022-04-29 10:55:00|30.63|30.55|30.77|30.69|30.82|30.74|30.63|30.55|60
1651230000000|2022-04-29 11:00:00|30.75|30.67|30.77|30.69|30.77|30.69|30.68|30.6|157
1651230300000|2022-04-29 11:05:00|30.75|30.67|30.68|30.6|30.75|30.67|30.67|30.59|19
1651230600000|2022-04-29 11:10:00|30.7|30.62|30.68|30.6|30.77|30.69|30.68|30.6|27
1651230900000|2022-04-29 11:15:00|30.7|30.62|30.64|30.56|30.7|30.62|30.64|30.56|20
1651231200000|2022-04-29 11:20:00|30.63|30.55|30.55|30.47|30.64|30.56|30.55|30.47|13
1651231500000|2022-04-29 11:25:00|30.58|30.5|30.57|30.49|30.62|30.54|30.54|30.46|29
1651231800000|2022-04-29 11:30:00|30.58|30.5|30.63|30.55|30.63|30.55|30.54|30.46|9
1651232100000|2022-04-29 11:35:00|30.65|30.57|30.58|30.5|30.65|30.57|30.58|30.5|7
1651232400000|2022-04-29 11:40:00|30.6|30.52|30.58|30.5|30.63|30.55|30.53|30.45|52
1651232700000|2022-04-29 11:45:00|30.57|30.49|30.58|30.5|30.62|30.54|30.52|30.44|109
1651233000000|2022-04-29 11:50:00|30.6|30.52|30.66|30.58|30.66|30.58|30.6|30.52|167
1651233300000|2022-04-29 11:55:00|30.65|30.57|30.66|30.58|30.68|30.6|30.61|30.53|177
1651233600000|2022-04-29 12:00:00|30.65|30.57|30.66|30.58|30.66|30.58|30.61|30.53|158
1651233900000|2022-04-29 12:05:00|30.65|30.57|30.61|30.53|30.66|30.58|30.58|30.5|191
1651234200000|2022-04-29 12:10:00|30.63|30.55|30.6|30.52|30.68|30.6|30.57|30.49|105
1651234500000|2022-04-29 12:15:00|30.58|30.5|30.48|30.4|30.6|30.52|30.48|30.4|53
1651234800000|2022-04-29 12:20:00|30.46|30.38|30.38|30.3|30.47|30.39|30.37|30.29|56
1651235100000|2022-04-29 12:25:00|30.37|30.29|30.33|30.25|30.38|30.3|30.3|30.22|53
1651235400000|2022-04-29 12:30:00|30.37|30.29|30.47|30.39|30.54|30.46|30.37|30.29|221
1651235700000|2022-04-29 12:35:00|30.48|30.4|30.54|30.46|30.65|30.57|30.47|30.39|66
1651236000000|2022-04-29 12:40:00|30.52|30.44|30.48|30.4|30.56|30.48|30.46|30.38|104
1651236300000|2022-04-29 12:45:00|30.51|30.43|30.43|30.35|30.52|30.44|30.39|30.31|71
1651236600000|2022-04-29 12:50:00|30.46|30.38|30.4|30.32|30.47|30.39|30.39|30.31|85
1651236900000|2022-04-29 12:55:00|30.39|30.31|30.51|30.43|30.52|30.44|30.38|30.3|24
1651237200000|2022-04-29 13:00:00|30.53|30.45|30.61|30.53|30.61|30.53|30.48|30.4|545
1651237500000|2022-04-29 13:05:00|30.63|30.55|30.77|30.69|30.79|30.71|30.61|30.53|63
1651237800000|2022-04-29 13:10:00|30.8|30.72|30.8|30.72|30.82|30.74|30.73|30.65|38
1651238100000|2022-04-29 13:15:00|30.78|30.7|30.76|30.68|30.8|30.72|30.72|30.64|151
1651238400000|2022-04-29 13:20:00|30.8|30.72|30.68|30.6|30.8|30.72|30.68|30.6|73
1651238700000|2022-04-29 13:25:00|30.7|30.62|30.68|30.6|30.71|30.63|30.68|30.6|33
1651239000000|2022-04-29 13:30:00|30.7|30.62|30.53|30.45|30.77|30.69|30.5|30.42|246
1651239300000|2022-04-29 13:35:00|30.55|30.47|30.55|30.47|30.6|30.52|30.44|30.36|232
1651239600000|2022-04-29 13:40:00|30.56|30.48|30.64|30.56|30.67|30.59|30.44|30.36|95
1651239900000|2022-04-29 13:45:00|30.65|30.57|30.53|30.45|30.68|30.6|30.48|30.4|75
1651240200000|2022-04-29 13:50:00|30.52|30.44|30.5|30.42|30.58|30.5|30.43|30.35|140
1651240500000|2022-04-29 13:55:00|30.48|30.4|30.16|30.08|30.48|30.4|30.15|30.07|283
1651240800000|2022-04-29 14:00:00|30.15|30.07|30.15|30.07|30.23|30.15|30|29.92|170
1651241100000|2022-04-29 14:05:00|30.14|30.06|30.23|30.15|30.35|30.27|30.1|30.02|163
1651241400000|2022-04-29 14:10:00|30.22|30.14|30.24|30.16|30.3|30.22|30.15|30.07|91
1651241700000|2022-04-29 14:15:00|30.23|30.15|30.68|30.6|30.73|30.65|30.1|30.02|282
1651242000000|2022-04-29 14:20:00|30.69|30.61|30.66|30.58|30.73|30.65|30.56|30.48|150
1651242300000|2022-04-29 14:25:00|30.68|30.6|30.91|30.83|30.91|30.83|30.61|30.53|125
1651242600000|2022-04-29 14:30:00|30.92|30.84|30.9|30.82|30.93|30.85|30.79|30.71|302
1651242900000|2022-04-29 14:35:00|30.89|30.81|30.9|30.82|31.05|30.97|30.86|30.78|111
1651243200000|2022-04-29 14:40:00|30.91|30.83|30.87|30.79|30.94|30.86|30.83|30.75|127
1651243500000|2022-04-29 14:45:00|30.88|30.8|30.93|30.85|31.01|30.93|30.87|30.79|181
1651243800000|2022-04-29 14:50:00|30.92|30.84|30.91|30.83|31.02|30.94|30.88|30.8|177
1651244100000|2022-04-29 14:55:00|30.9|30.82|30.83|30.75|30.99|30.91|30.83|30.75|190
1651244400000|2022-04-29 15:00:00|30.85|30.77|30.9|30.82|30.97|30.89|30.85|30.77|288
1651244700000|2022-04-29 15:05:00|30.88|30.8|30.88|30.8|30.97|30.89|30.78|30.7|266
1651245000000|2022-04-29 15:10:00|30.92|30.84|30.91|30.83|31.06|30.98|30.86|30.78|286
1651245300000|2022-04-29 15:15:00|30.94|30.86|30.91|30.83|30.96|30.88|30.86|30.78|277
1651245600000|2022-04-29 15:20:00|30.9|30.82|30.79|30.71|30.95|30.87|30.71|30.63|284
1651245900000|2022-04-29 15:25:00|30.78|30.7|30.84|30.76|30.89|30.81|30.71|30.63|758
1651246200000|2022-04-29 15:30:00|30.86|30.78|30.74|30.66|30.89|30.81|30.58|30.5|388
1651246500000|2022-04-29 15:35:00|30.73|30.65|30.66|30.58|30.74|30.66|30.61|30.53|31
1651246800000|2022-04-29 15:40:00|30.67|30.59|30.53|30.45|30.71|30.63|30.5|30.42|45
1651247100000|2022-04-29 15:45:00|30.52|30.44|30.49|30.41|30.54|30.46|30.4|30.32|35
1651247400000|2022-04-29 15:50:00|30.5|30.42|30.44|30.36|30.5|30.42|30.37|30.29|9
1651247700000|2022-04-29 15:55:00|30.42|30.34|30.58|30.5|30.63|30.55|30.4|30.32|43
1651248000000|2022-04-29 16:00:00|30.6|30.52|30.89|30.81|30.93|30.85|30.58|30.5|19
1651248300000|2022-04-29 16:05:00|30.92|30.84|31.03|30.95|31.04|30.96|30.88|30.8|12
1651248600000|2022-04-29 16:10:00|31.02|30.94|30.88|30.8|31.03|30.95|30.83|30.75|20
1651248900000|2022-04-29 16:15:00|30.9|30.82|30.86|30.78|30.95|30.87|30.81|30.73|8
1651249200000|2022-04-29 16:20:00|30.84|30.76|30.72|30.64|30.91|30.83|30.7|30.62|21
1651249500000|2022-04-29 16:25:00|30.73|30.65|30.87|30.79|30.92|30.84|30.64|30.56|28
1651249800000|2022-04-29 16:30:00|30.86|30.78|30.88|30.8|30.95|30.87|30.8|30.72|27
1651250100000|2022-04-29 16:35:00|30.87|30.79|30.86|30.78|30.92|30.84|30.79|30.71|6
1651250400000|2022-04-29 16:40:00|30.87|30.79|31|30.92|31.02|30.94|30.82|30.74|5
1651250700000|2022-04-29 16:45:00|30.98|30.9|30.97|30.89|30.98|30.9|30.91|30.83|1
1651251000000|2022-04-29 16:50:00|30.98|30.9|31.23|31.15|31.27|31.19|30.98|30.9|34
1651251300000|2022-04-29 16:55:00|31.22|31.14|31.1|31.02|31.22|31.14|31|30.92|13
1651251600000|2022-04-29 17:00:00|31.12|31.04|30.92|30.84|31.12|31.04|30.84|30.76|6
1651251900000|2022-04-29 17:05:00|30.93|30.85|31.02|30.94|31.08|31|30.93|30.85|40
1651252200000|2022-04-29 17:10:00|31|30.92|31|30.92|31.17|31.09|30.94|30.86|4
1651252500000|2022-04-29 17:15:00|30.98|30.9|30.88|30.8|30.98|30.9|30.88|30.8|5
1651252800000|2022-04-29 17:20:00|30.89|30.81|30.79|30.71|30.9|30.82|30.76|30.68|25
1651253100000|2022-04-29 17:25:00|30.8|30.72|30.87|30.79|30.89|30.81|30.71|30.63|6
1651253400000|2022-04-29 17:30:00|30.89|30.81|30.82|30.74|30.89|30.81|30.71|30.63|5
1651253700000|2022-04-29 17:35:00|30.83|30.75|30.83|30.75|30.86|30.78|30.65|30.57|20
1651254000000|2022-04-29 17:40:00|30.84|30.76|30.96|30.88|31.01|30.93|30.84|30.76|7
1651254300000|2022-04-29 17:45:00|30.95|30.87|31.08|31|31.12|31.04|30.95|30.87|15
1651254600000|2022-04-29 17:50:00|31.07|30.99|31.02|30.94|31.08|31|30.98|30.9|1
1651254900000|2022-04-29 17:55:00|31.04|30.96|31.02|30.94|31.06|30.98|30.98|30.9|0
1651255200000|2022-04-29 18:00:00|31.01|30.93|31.13|31.05|31.17|31.09|31.01|30.93|4
1651255500000|2022-04-29 18:05:00|31.12|31.04|31.21|31.13|31.22|31.14|31.12|31.04|7
1651255800000|2022-04-29 18:10:00|31.22|31.14|31.07|30.99|31.28|31.2|31.04|30.96|52
1651256100000|2022-04-29 18:15:00|31.04|30.96|31.06|30.98|31.09|31.01|30.92|30.84|8
1651256400000|2022-04-29 18:20:00|31.07|30.99|31.25|31.17|31.27|31.19|31.06|30.98|20
1651256700000|2022-04-29 18:25:00|31.23|31.15|31.26|31.18|31.3|31.22|31.13|31.05|9
1651257000000|2022-04-29 18:30:00|31.27|31.19|31.29|31.21|31.36|31.28|31.21|31.13|3
1651257300000|2022-04-29 18:35:00|31.3|31.22|31.48|31.4|31.48|31.4|31.22|31.14|8
1651257600000|2022-04-29 18:40:00|31.46|31.38|31.42|31.34|31.52|31.44|31.39|31.31|12
1651257900000|2022-04-29 18:45:00|31.44|31.36|31.59|31.51|31.6|31.52|31.44|31.36|4
1651258200000|2022-04-29 18:50:00|31.6|31.52|31.67|31.59|31.69|31.61|31.58|31.5|11
1651258500000|2022-04-29 18:55:00|31.66|31.58|31.58|31.5|31.68|31.6|31.53|31.45|3
1651258800000|2022-04-29 19:00:00|31.6|31.52|31.51|31.43|31.68|31.6|31.47|31.39|16
1651259100000|2022-04-29 19:05:00|31.49|31.41|31.66|31.58|31.68|31.6|31.49|31.41|3
1651259400000|2022-04-29 19:10:00|31.64|31.56|31.72|31.64|31.74|31.66|31.59|31.51|21
1651259700000|2022-04-29 19:15:00|31.73|31.65|31.64|31.56|31.77|31.69|31.61|31.53|14
1651260000000|2022-04-29 19:20:00|31.63|31.55|31.73|31.65|31.77|31.69|31.59|31.51|6
1651260300000|2022-04-29 19:25:00|31.75|31.67|31.72|31.64|31.77|31.69|31.65|31.57|73
1651260600000|2022-04-29 19:30:00|31.75|31.67|31.72|31.64|31.83|31.75|31.64|31.56|16
1651260900000|2022-04-29 19:35:00|31.75|31.67|31.8|31.72|31.83|31.75|31.66|31.58|17
1651261200000|2022-04-29 19:40:00|31.77|31.69|31.92|31.84|31.92|31.84|31.67|31.59|23
1651261500000|2022-04-29 19:45:00|31.93|31.85|32.04|31.96|32.19|32.03|31.8|31.72|145
1651261800000|2022-04-29 19:50:00|32.06|31.98|32.06|31.98|32.23|32.14|31.94|31.86|92
1651262100000|2022-04-29 19:55:00|32.08|32|32.35|32.27|32.39|32.28|32.05|31.9|162
1651450500000|2022-05-02 00:15:00|32.36|32.06|32.43|32.13|32.43|32.13|32.35|32.05|0
1651450800000|2022-05-02 00:20:00|32.44|32.14|32.35|32.05|32.45|32.15|32.34|32.04|0
1651451100000|2022-05-02 00:25:00|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1651451400000|2022-05-02 00:30:00|32.38|32.08|32.35|32.05|32.38|32.08|32.35|32.05|0
1651451700000|2022-05-02 00:35:00|32.36|32.06|32.35|32.05|32.38|32.08|32.35|32.05|0
1651452000000|2022-05-02 00:40:00|32.34|32.04|32.32|32.02|32.34|32.04|32.3|32|0
1651452300000|2022-05-02 00:45:00|32.31|32.01|32.35|32.05|32.36|32.06|32.31|32.01|0
1651452600000|2022-05-02 00:50:00|32.36|32.06|32.35|32.05|32.36|32.06|32.34|32.04|0
1651452900000|2022-05-02 00:55:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453200000|2022-05-02 01:00:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1651453500000|2022-05-02 01:05:00|32.33|32.03|32.31|32.01|32.33|32.03|32.31|32.01|0
1651453800000|2022-05-02 01:10:00|32.3|32|32.31|32.01|32.31|32.01|32.3|32|0
1651454100000|2022-05-02 01:15:00|32.33|32.03|32.3|32|32.33|32.03|32.3|32|0
1651454400000|2022-05-02 01:20:00|32.29|31.99|32.29|31.99|32.29|31.99|32.28|31.98|0
1651454700000|2022-05-02 01:25:00|32.3|32|32.26|31.96|32.3|32|32.25|31.95|0
1651455000000|2022-05-02 01:30:00|32.29|31.99|32.3|32|32.3|32|32.28|31.98|0
1651455300000|2022-05-02 01:35:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1651455600000|2022-05-02 01:40:00|32.3|32|32.3|32|32.3|32|32.3|32|0
1651455900000|2022-05-02 01:45:00|32.31|32.01|32.33|32.03|32.33|32.03|32.3|32|0
1651456200000|2022-05-02 01:50:00|32.31|32.01|32.37|32.07|32.37|32.07|32.31|32.01|0
1651456500000|2022-05-02 01:55:00|32.4|32.1|32.44|32.14|32.44|32.14|32.4|32.1|0
1651456800000|2022-05-02 02:00:00|32.42|32.12|32.44|32.14|32.44|32.14|32.42|32.12|0
1651457400000|2022-05-02 02:10:00|32.45|32.15|32.46|32.16|32.51|32.21|32.45|32.15|0
1651458300000|2022-05-02 02:25:00|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1651458900000|2022-05-02 02:35:00|32.44|32.14|32.42|32.12|32.44|32.14|32.42|32.12|0
1651459200000|2022-05-02 02:40:00|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1651460400000|2022-05-02 03:00:00|32.25|31.95|32.08|31.78|32.25|31.95|32.08|31.78|0
1651460700000|2022-05-02 03:05:00|32.1|31.8|32.19|31.89|32.23|31.93|32.1|31.8|0
1651461000000|2022-05-02 03:10:00|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651461300000|2022-05-02 03:15:00|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1651461900000|2022-05-02 03:25:00|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1651462200000|2022-05-02 03:30:00|||||||||1
1651462500000|2022-05-02 03:35:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1651463700000|2022-05-02 03:55:00|32.18|31.88|32.13|31.83|32.18|31.88|32.13|31.83|1
1651464000000|2022-05-02 04:00:00|32.12|31.82|32.12|31.82|32.12|31.82|32.03|31.78|0
1651464300000|2022-05-02 04:05:00|32.14|31.84|32.14|31.84|32.22|31.92|32.14|31.84|0
1651464600000|2022-05-02 04:10:00|32.15|31.85|32.15|31.85|32.15|31.85|32.1|31.8|0
1651464900000|2022-05-02 04:15:00|32.16|31.86|32.12|31.82|32.22|31.92|32.12|31.82|1
1651465200000|2022-05-02 04:20:00|32.16|31.86|32.12|31.82|32.16|31.86|32.11|31.81|0
1651465500000|2022-05-02 04:25:00|32.16|31.86|32.06|31.76|32.16|31.86|32.06|31.76|0
1651466100000|2022-05-02 04:35:00|32.09|31.79|32.12|31.82|32.12|31.82|32.09|31.79|0
1651466400000|2022-05-02 04:40:00|32.14|32.06|32.08|31.78|32.17|32.06|32.08|31.78|1
1651467600000|2022-05-02 05:00:00|32.07|31.77|32.05|31.75|32.07|31.77|32.05|31.75|1
1651467900000|2022-05-02 05:05:00|32.03|31.73|32.03|31.73|32.03|31.73|32|31.7|0
1651468200000|2022-05-02 05:10:00|32.04|31.74|32.03|31.73|32.04|31.74|32.03|31.73|0
1651468500000|2022-05-02 05:15:00|32.04|31.74|32.04|31.74|32.09|31.79|32.04|31.74|0
1651468800000|2022-05-02 05:20:00|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1651469100000|2022-05-02 05:25:00|32.05|31.75|32.04|31.74|32.08|31.78|32.03|31.73|2
1651469400000|2022-05-02 05:30:00|32.03|31.73|32.04|31.74|32.04|31.74|32.03|31.73|0
1651469700000|2022-05-02 05:35:00|32.05|31.75|32|31.7|32.05|31.75|31.88|31.63|6
1651470000000|2022-05-02 05:40:00|31.77|31.69|31.99|31.69|32.01|31.71|31.77|31.62|0
1651470300000|2022-05-02 05:45:00|32|31.7|32.05|31.75|32.08|31.82|31.82|31.7|3
1651470600000|2022-05-02 05:50:00|31.82|31.74|32.1|31.8|32.14|32.06|31.82|31.63|2
1651470900000|2022-05-02 05:55:00|32.11|31.81|32.16|31.86|32.19|31.89|32.09|31.79|0
1651471200000|2022-05-02 06:00:00|32.15|31.85|32.02|31.72|32.16|31.86|32|31.7|0
1651471500000|2022-05-02 06:05:00|32.04|31.74|31.91|31.83|32.07|31.89|31.9|31.67|4
1651471800000|2022-05-02 06:10:00|31.9|31.82|31.82|31.74|32.05|31.85|31.82|31.67|13
1651472100000|2022-05-02 06:15:00|31.84|31.76|31.7|31.62|31.86|31.78|31.66|31.58|20
1651472400000|2022-05-02 06:20:00|31.71|31.63|31.7|31.62|31.75|31.67|31.66|31.58|8
1651472700000|2022-05-02 06:25:00|31.71|31.63|31.67|31.59|31.84|31.71|31.67|31.58|20
1651473000000|2022-05-02 06:30:00|31.68|31.6|31.78|31.7|31.79|31.71|31.63|31.55|31
1651473300000|2022-05-02 06:35:00|31.79|31.71|31.78|31.7|31.82|31.74|31.74|31.66|0
1651473600000|2022-05-02 06:40:00|31.77|31.69|31.76|31.68|31.79|31.71|31.71|31.63|3
1651473900000|2022-05-02 06:45:00|31.77|31.69|31.76|31.68|31.78|31.7|31.73|31.65|16
1651474200000|2022-05-02 06:50:00|31.77|31.69|31.68|31.6|31.77|31.69|31.68|31.6|12
1651474500000|2022-05-02 06:55:00|31.69|31.61|31.6|31.52|31.71|31.63|31.58|31.5|31
1651474800000|2022-05-02 07:00:00|31.59|31.51|31.67|31.59|31.76|31.68|31.58|31.5|25
1651475100000|2022-05-02 07:05:00|31.7|31.45|31.63|31.55|31.73|31.61|31.51|31.36|167
1651475400000|2022-05-02 07:10:00|31.64|31.56|31.54|31.46|31.72|31.64|31.53|31.45|66
1651475700000|2022-05-02 07:15:00|31.55|31.47|31.83|31.75|31.86|31.78|31.53|31.45|108
1651476000000|2022-05-02 07:20:00|31.86|31.78|31.93|31.85|32.04|31.96|31.8|31.72|205
1651476300000|2022-05-02 07:25:00|31.91|31.83|31.79|31.71|31.93|31.85|31.74|31.66|211
1651476600000|2022-05-02 07:30:00|31.78|31.7|31.96|31.88|32.06|31.98|31.78|31.7|337
1651476900000|2022-05-02 07:35:00|31.97|31.89|31.76|31.68|32.01|31.93|31.76|31.68|77
1651477200000|2022-05-02 07:40:00|31.77|31.69|31.86|31.78|31.89|31.81|31.73|31.65|35
1651477500000|2022-05-02 07:45:00|31.84|31.76|31.91|31.83|31.95|31.87|31.83|31.75|16
1651477800000|2022-05-02 07:50:00|31.92|31.84|31.91|31.83|31.96|31.88|31.83|31.75|177
1651478100000|2022-05-02 07:55:00|31.88|31.8|32.62|32.54|32.87|32.79|31.77|31.69|1053
1651478400000|2022-05-02 08:00:00|32.63|32.55|32.01|31.93|32.69|32.61|32|31.92|1191
1651478700000|2022-05-02 08:05:00|32.02|31.94|32|31.92|32.29|32.21|31.96|31.88|534
1651479000000|2022-05-02 08:10:00|31.98|31.9|32.22|32.14|32.22|32.14|31.88|31.8|220
1651479300000|2022-05-02 08:15:00|32.24|32.16|32.26|32.18|32.45|32.37|32.16|32.08|343
1651479600000|2022-05-02 08:20:00|32.28|32.2|32.44|32.36|32.44|32.36|32.16|32.08|265
1651479900000|2022-05-02 08:25:00|32.45|32.37|32.35|32.27|32.49|32.41|32.25|32.17|77
1651480200000|2022-05-02 08:30:00|32.34|32.26|32.5|32.42|32.54|32.46|32.34|32.26|90
1651480500000|2022-05-02 08:35:00|32.51|32.43|32.29|32.21|32.51|32.43|32.29|32.21|86
1651480800000|2022-05-02 08:40:00|32.3|32.22|32.19|32.11|32.31|32.23|32.06|31.98|182
1651481100000|2022-05-02 08:45:00|32.16|32.08|32.24|32.16|32.3|32.22|32.15|32.07|27
1651481400000|2022-05-02 08:50:00|32.26|32.18|32.39|32.31|32.41|32.33|32.24|32.16|177
1651481700000|2022-05-02 08:55:00|32.38|32.3|32.29|32.21|32.44|32.36|32.24|32.16|112
1651482000000|2022-05-02 09:00:00|32.27|32.19|32.16|32.08|32.31|32.23|32.11|32.03|77
1651482300000|2022-05-02 09:05:00|32.17|32.09|32.19|32.11|32.24|32.16|32.11|32.03|15
1651482600000|2022-05-02 09:10:00|32.16|32.08|32.2|32.12|32.21|32.13|32.08|32|52
1651482900000|2022-05-02 09:15:00|32.18|32.1|32.2|32.12|32.24|32.16|32.08|32|238
1651483200000|2022-05-02 09:20:00|32.21|32.13|32.01|31.93|32.21|32.13|32|31.92|86
1651483500000|2022-05-02 09:25:00|31.98|31.9|32.01|31.93|32.07|31.99|31.96|31.88|228
1651483800000|2022-05-02 09:30:00|32.02|31.94|31.89|31.81|32.03|31.95|31.88|31.8|99
1651484100000|2022-05-02 09:35:00|31.88|31.8|31.98|31.9|31.98|31.9|31.87|31.79|22
1651484400000|2022-05-02 09:40:00|32.01|31.93|32.06|31.98|32.08|32|32|31.92|102
1651484700000|2022-05-02 09:45:00|32.08|32|32.11|32.03|32.14|32.06|32.03|31.95|60
1651485000000|2022-05-02 09:50:00|32.1|32.02|32.01|31.93|32.1|32.02|31.98|31.9|11
1651485300000|2022-05-02 09:55:00|32.02|31.94|32.05|31.97|32.05|31.97|31.99|31.91|60
1651485600000|2022-05-02 10:00:00|32.03|31.95|32.01|31.93|32.08|32|31.99|31.91|77
1651485900000|2022-05-02 10:05:00|31.98|31.9|31.9|31.82|32.04|31.96|31.9|31.82|156
1651486200000|2022-05-02 10:10:00|31.89|31.81|31.8|31.72|31.89|31.81|31.79|31.71|201
1651486500000|2022-05-02 10:15:00|31.82|31.74|31.85|31.77|31.87|31.79|31.8|31.72|46
1651486800000|2022-05-02 10:20:00|31.89|31.81|31.85|31.77|31.9|31.82|31.82|31.74|29
1651487100000|2022-05-02 10:25:00|31.87|31.79|31.88|31.8|31.89|31.81|31.83|31.75|43
1651487400000|2022-05-02 10:30:00|31.89|31.81|31.85|31.77|31.92|31.84|31.83|31.75|52
1651487700000|2022-05-02 10:35:00|31.83|31.75|31.88|31.8|31.88|31.8|31.83|31.75|18
1651488000000|2022-05-02 10:40:00|31.89|31.81|31.89|31.81|32.03|31.95|31.87|31.79|118
1651488300000|2022-05-02 10:45:00|31.91|31.83|31.93|31.85|31.96|31.88|31.91|31.83|13
1651488600000|2022-05-02 10:50:00|31.91|31.83|31.89|31.81|31.96|31.88|31.88|31.8|67
1651488900000|2022-05-02 10:55:00|31.91|31.83|31.96|31.88|32.01|31.93|31.84|31.76|105
1651489200000|2022-05-02 11:00:00|31.94|31.86|31.93|31.85|31.96|31.88|31.9|31.82|46
1651489500000|2022-05-02 11:05:00|31.94|31.86|32.06|31.98|32.06|31.98|31.89|31.81|43
1651489800000|2022-05-02 11:10:00|32.04|31.96|32.08|32|32.12|32.04|32.03|31.95|140
1651490100000|2022-05-02 11:15:00|32.09|32.01|32.16|32.08|32.17|32.09|32.08|32|47
1651490400000|2022-05-02 11:20:00|32.17|32.09|32.16|32.08|32.21|32.13|32.09|32.01|38
1651490700000|2022-05-02 11:25:00|32.14|32.06|32.21|32.13|32.21|32.13|32.12|32.04|28
1651491000000|2022-05-02 11:30:00|32.22|32.14|32.28|32.2|32.28|32.2|32.18|32.1|43
1651491300000|2022-05-02 11:35:00|32.27|32.19|32.41|32.33|32.42|32.34|32.27|32.19|104
1651491600000|2022-05-02 11:40:00|32.4|32.32|32.35|32.27|32.45|32.37|32.33|32.25|58
1651491900000|2022-05-02 11:45:00|32.33|32.25|32.49|32.41|32.49|32.41|32.33|32.25|73
1651492200000|2022-05-02 11:50:00|32.47|32.39|32.54|32.46|32.56|32.48|32.41|32.33|56
1651492500000|2022-05-02 11:55:00|32.56|32.48|32.61|32.53|32.66|32.58|32.56|32.48|187
1651492800000|2022-05-02 12:00:00|32.6|32.52|32.56|32.48|32.71|32.63|32.53|32.45|137
1651493100000|2022-05-02 12:05:00|32.57|32.49|32.61|32.53|32.63|32.55|32.48|32.4|87
1651493400000|2022-05-02 12:10:00|32.62|32.54|32.63|32.55|32.68|32.6|32.56|32.48|69
1651493700000|2022-05-02 12:15:00|32.62|32.54|32.56|32.48|32.63|32.55|32.56|32.48|47
1651494000000|2022-05-02 12:20:00|32.55|32.47|32.52|32.44|32.55|32.47|32.44|32.36|102
1651494300000|2022-05-02 12:25:00|32.53|32.45|32.46|32.38|32.56|32.48|32.43|32.35|42
1651494600000|2022-05-02 12:30:00|32.47|32.39|32.41|32.33|32.47|32.39|32.33|32.25|145
1651494900000|2022-05-02 12:35:00|32.42|32.34|32.41|32.33|32.43|32.35|32.36|32.28|39
1651495200000|2022-05-02 12:40:00|32.39|32.31|32.36|32.28|32.43|32.35|32.33|32.25|29
1651495500000|2022-05-02 12:45:00|32.37|32.29|32.46|32.38|32.5|32.42|32.37|32.29|79
1651495800000|2022-05-02 12:50:00|32.47|32.39|32.38|32.3|32.58|32.5|32.38|32.3|98
1651496100000|2022-05-02 12:55:00|32.37|32.29|32.42|32.34|32.43|32.35|32.35|32.27|335
1651496400000|2022-05-02 13:00:00|32.41|32.33|32.3|32.22|32.42|32.34|32.3|32.22|88
1651496700000|2022-05-02 13:05:00|32.28|32.2|32.2|32.12|32.29|32.21|32.15|32.07|138
1651497000000|2022-05-02 13:10:00|32.19|32.11|32.08|32|32.2|32.12|32.07|31.99|180
1651497300000|2022-05-02 13:15:00|32.07|31.99|32.18|32.1|32.2|32.12|32.03|31.95|189
1651497600000|2022-05-02 13:20:00|32.17|32.09|32.18|32.1|32.18|32.1|32.12|32.04|93
1651497900000|2022-05-02 13:25:00|32.19|32.11|32.28|32.2|32.33|32.25|32.15|32.07|83
1651498200000|2022-05-02 13:30:00|32.27|32.19|32.41|32.33|32.47|32.39|31.98|31.9|411
1651498500000|2022-05-02 13:35:00|32.42|32.34|32.46|32.38|32.69|32.61|32.41|32.33|482
1651498800000|2022-05-02 13:40:00|32.43|32.35|32.41|32.33|32.71|32.63|32.15|32.07|240
1651499100000|2022-05-02 13:45:00|32.39|32.31|32.44|32.36|32.53|32.45|32.18|32.1|216
1651499400000|2022-05-02 13:50:00|32.46|32.38|32.25|32.17|32.57|32.49|32.25|32.17|488
1651499700000|2022-05-02 13:55:00|32.28|32.2|32.35|32.27|32.39|32.31|32.2|32.12|170
1651500000000|2022-05-02 14:00:00|32.4|32.32|32.37|32.29|32.56|32.48|32.27|32.19|536
1651500300000|2022-05-02 14:05:00|32.39|32.31|32.81|32.73|32.86|32.78|32.39|32.31|313
1651500600000|2022-05-02 14:10:00|32.86|32.78|32.91|32.83|32.96|32.88|32.69|32.61|328
1651500900000|2022-05-02 14:15:00|32.92|32.84|32.72|32.64|33.03|32.95|32.66|32.58|553
1651501200000|2022-05-02 14:20:00|32.73|32.65|32.53|32.45|32.81|32.73|32.47|32.39|208
1651501500000|2022-05-02 14:25:00|32.54|32.46|32.4|32.32|32.58|32.5|32.33|32.25|149
1651501800000|2022-05-02 14:30:00|32.37|32.29|32.07|31.99|32.4|32.32|32|31.92|271
1651502100000|2022-05-02 14:35:00|32.09|32.01|32.22|32.14|32.3|32.22|32.04|31.96|95
1651502400000|2022-05-02 14:40:00|32.19|32.11|32.28|32.2|32.32|32.24|32|31.92|112
1651502700000|2022-05-02 14:45:00|32.29|32.21|32.24|32.16|32.34|32.26|32.21|32.13|120
1651503000000|2022-05-02 14:50:00|32.23|32.15|32.4|32.32|32.44|32.36|32.23|32.15|48
1651503300000|2022-05-02 14:55:00|32.42|32.34|32.5|32.42|32.54|32.46|32.3|32.22|53
1651503600000|2022-05-02 15:00:00|32.49|32.41|32.72|32.64|32.73|32.65|32.45|32.37|190
1651503900000|2022-05-02 15:05:00|32.74|32.66|32.62|32.54|32.75|32.67|32.55|32.47|307
1651504200000|2022-05-02 15:10:00|32.6|32.52|32.35|32.27|32.65|32.57|32.35|32.27|466
1651504500000|2022-05-02 15:15:00|32.37|32.29|32.65|32.57|32.72|32.64|32.35|32.27|346
1651504800000|2022-05-02 15:20:00|32.67|32.59|32.63|32.55|32.73|32.65|32.53|32.45|323
1651505100000|2022-05-02 15:25:00|32.64|32.56|32.68|32.6|32.79|32.71|32.5|32.42|588
1651505400000|2022-05-02 15:30:00|32.65|32.57|32.67|32.59|32.95|32.87|32.58|32.5|291
1651505700000|2022-05-02 15:35:00|32.65|32.57|32.87|32.79|32.92|32.84|32.55|32.47|81
1651506000000|2022-05-02 15:40:00|32.88|32.8|32.89|32.81|33.05|32.97|32.66|32.58|32
1651506300000|2022-05-02 15:45:00|32.88|32.8|32.89|32.81|32.94|32.86|32.68|32.6|166
1651506600000|2022-05-02 15:50:00|32.9|32.82|32.84|32.76|32.98|32.9|32.76|32.68|61
1651506900000|2022-05-02 15:55:00|32.86|32.78|32.65|32.57|32.94|32.86|32.64|32.56|33
1651507200000|2022-05-02 16:00:00|32.66|32.58|32.88|32.8|32.99|32.91|32.54|32.46|28
1651507500000|2022-05-02 16:05:00|32.89|32.81|32.8|32.72|32.95|32.87|32.78|32.7|7
1651507800000|2022-05-02 16:10:00|32.79|32.71|32.74|32.66|32.91|32.83|32.7|32.62|15
1651508100000|2022-05-02 16:15:00|32.75|32.67|32.47|32.39|32.84|32.76|32.44|32.36|87
1651508400000|2022-05-02 16:20:00|32.49|32.41|32.5|32.42|32.51|32.43|32.37|32.29|75
1651508700000|2022-05-02 16:25:00|32.51|32.43|32.45|32.37|32.55|32.47|32.41|32.33|70
1651509000000|2022-05-02 16:30:00|32.47|32.39|32.3|32.22|32.49|32.41|32.27|32.19|121
1651509300000|2022-05-02 16:35:00|32.29|32.21|32.57|32.49|32.6|32.52|32.22|32.14|27
1651509600000|2022-05-02 16:40:00|32.59|32.51|32.61|32.53|32.67|32.59|32.42|32.34|29
1651509900000|2022-05-02 16:45:00|32.62|32.54|32.65|32.57|32.76|32.68|32.55|32.47|26
1651510200000|2022-05-02 16:50:00|32.66|32.58|32.77|32.69|32.82|32.74|32.61|32.53|9
1651510500000|2022-05-02 16:55:00|32.79|32.71|33|32.92|33.04|32.96|32.69|32.61|45
1651510800000|2022-05-02 17:00:00|32.99|32.91|33.07|32.99|33.19|33.11|32.97|32.89|21
1651511100000|2022-05-02 17:05:00|33.09|33.01|32.97|32.89|33.16|33.08|32.85|32.77|95
1651511400000|2022-05-02 17:10:00|32.99|32.91|32.8|32.72|33.04|32.96|32.8|32.72|4
1651511700000|2022-05-02 17:15:00|32.81|32.73|32.84|32.76|32.95|32.87|32.8|32.72|9
1651512000000|2022-05-02 17:20:00|32.85|32.77|32.92|32.84|32.95|32.87|32.85|32.77|3
1651512300000|2022-05-02 17:25:00|32.94|32.86|32.97|32.89|33.07|32.99|32.82|32.74|28
1651512600000|2022-05-02 17:30:00|32.99|32.91|33.05|32.97|33.05|32.97|32.77|32.69|27
1651512900000|2022-05-02 17:35:00|33.06|32.98|33.09|33.01|33.1|33.02|32.97|32.89|7
1651513200000|2022-05-02 17:40:00|33.07|32.99|33.09|33.01|33.09|33.01|32.92|32.84|8
1651513500000|2022-05-02 17:45:00|33.07|32.99|33.17|33.09|33.19|33.11|33.05|32.97|26
1651513800000|2022-05-02 17:50:00|33.19|33.11|33.2|33.12|33.2|33.12|33.07|32.99|15
1651514100000|2022-05-02 17:55:00|33.19|33.11|33.04|32.96|33.19|33.11|33.02|32.92|5
1651514400000|2022-05-02 18:00:00|33.05|32.97|32.87|32.79|33.12|33.04|32.87|32.79|17
1651514700000|2022-05-02 18:05:00|32.89|32.81|33|32.92|33.02|32.94|32.86|32.78|7
1651515000000|2022-05-02 18:10:00|33.01|32.93|33.32|33.24|33.34|33.26|33|32.92|13
1651515300000|2022-05-02 18:15:00|33.34|33.26|33.37|33.29|33.42|33.34|33.31|33.23|8
1651515600000|2022-05-02 18:20:00|33.36|33.28|33.34|33.26|33.39|33.31|33.26|33.18|6
1651515900000|2022-05-02 18:25:00|33.35|33.27|33.31|33.23|33.35|33.27|33.3|33.22|7
1651516200000|2022-05-02 18:30:00|33.32|33.24|33.2|33.12|33.32|33.24|33.19|33.11|40
1651516500000|2022-05-02 18:35:00|33.22|33.14|33.32|33.24|33.35|33.27|33.22|33.14|8
1651516800000|2022-05-02 18:40:00|33.35|33.27|33.37|33.29|33.4|33.32|33.26|33.18|7
1651517100000|2022-05-02 18:45:00|33.35|33.27|33.1|33.02|33.35|33.27|33.07|32.92|2
1651517400000|2022-05-02 18:50:00|33.07|32.99|32.88|32.8|33.12|33.04|32.83|32.75|28
1651517700000|2022-05-02 18:55:00|32.83|32.75|33.01|32.93|33.14|33.02|32.83|32.75|7
1651518000000|2022-05-02 19:00:00|33.02|32.94|32.85|32.77|33.14|32.97|32.77|32.69|10
1651518300000|2022-05-02 19:05:00|32.83|32.75|32.67|32.59|32.85|32.77|32.6|32.44|11
1651518600000|2022-05-02 19:10:00|32.65|32.57|32.42|32.34|32.69|32.57|32.39|32.31|21
1651518900000|2022-05-02 19:15:00|32.44|32.36|32.34|32.26|32.52|32.44|32.24|32.16|8
1651519200000|2022-05-02 19:20:00|32.32|32.24|32.12|32.04|32.32|32.24|32.09|32.01|51
1651519500000|2022-05-02 19:25:00|32.14|32.06|32.04|31.96|32.19|32.11|31.92|31.8|22
1651519800000|2022-05-02 19:30:00|32.03|31.95|31.82|31.74|32.03|31.95|31.81|31.67|20
1651520100000|2022-05-02 19:35:00|31.81|31.73|31.97|31.89|32.09|31.96|31.77|31.69|14
1651520400000|2022-05-02 19:40:00|31.96|31.88|32.07|31.99|32.12|31.99|31.81|31.73|3
1651520700000|2022-05-02 19:45:00|32.06|31.98|31.83|31.75|32.17|32.01|31.82|31.74|19
1651521000000|2022-05-02 19:50:00|31.82|31.74|31.83|31.75|31.89|31.81|31.67|31.49|77
1651521300000|2022-05-02 19:55:00|31.84|31.76|31.82|31.52|31.94|31.8|31.69|31.52|37
1651521600000|2022-05-02 20:00:00|31.83|31.53|31.83|31.53|31.83|31.53|31.83|31.53|0
1651536900000|2022-05-03 00:15:00|31.69|31.39|31.82|31.52|31.82|31.52|31.65|31.35|0
1651537200000|2022-05-03 00:20:00|31.81|31.51|31.81|31.51|31.84|31.54|31.8|31.5|0
1651537500000|2022-05-03 00:25:00|31.82|31.52|31.8|31.5|31.84|31.54|31.79|31.49|0
1651537800000|2022-05-03 00:30:00|31.79|31.49|31.77|31.47|31.81|31.51|31.77|31.47|0
1651538100000|2022-05-03 00:35:00|31.79|31.49|31.74|31.49|31.79|31.49|31.61|31.31|1
1651538400000|2022-05-03 00:40:00|31.77|31.47|31.74|31.49|31.77|31.49|31.74|31.47|0
1651538700000|2022-05-03 00:45:00|31.72|31.47|31.57|31.27|31.72|31.47|31.44|31.17|5
1651539000000|2022-05-03 00:50:00|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1651539300000|2022-05-03 00:55:00|31.6|31.3|31.62|31.32|31.65|31.35|31.6|31.3|0
1651540200000|2022-05-03 01:10:00|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1651540500000|2022-05-03 01:15:00|31.65|31.35|31.71|31.41|31.72|31.42|31.64|31.34|0
1651540800000|2022-05-03 01:20:00|31.7|31.4|31.71|31.41|31.71|31.41|31.7|31.4|0
1651541400000|2022-05-03 01:30:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1651541700000|2022-05-03 01:35:00|31.71|31.41|31.71|31.41|31.71|31.41|31.71|31.41|0
1651542300000|2022-05-03 01:45:00|31.7|31.4|31.66|31.36|31.7|31.4|31.65|31.35|0
1651542600000|2022-05-03 01:50:00|31.69|31.39|31.7|31.4|31.7|31.4|31.57|31.27|3
1651542900000|2022-05-03 01:55:00|31.72|31.42|31.71|31.41|31.72|31.42|31.71|31.41|5
1651543200000|2022-05-03 02:00:00|31.7|31.4|31.59|31.29|31.71|31.41|31.51|31.21|0
1651543500000|2022-05-03 02:05:00|31.54|31.24|31.5|31.2|31.54|31.24|31.49|31.19|0
1651544100000|2022-05-03 02:15:00|31.46|31.21|31.6|31.3|31.6|31.3|31.42|31.17|1
1651544400000|2022-05-03 02:20:00|31.62|31.32|31.38|31.3|31.62|31.36|31.38|31.22|0
1651545000000|2022-05-03 02:30:00|31.43|31.35|31.64|31.34|31.64|31.35|31.43|31.27|1
1651545600000|2022-05-03 02:40:00|31.65|31.35|31.67|31.37|31.69|31.39|31.64|31.34|0
1651545900000|2022-05-03 02:45:00|31.69|31.39|31.64|31.34|31.7|31.4|31.64|31.34|0
1651546200000|2022-05-03 02:50:00|31.65|31.35|31.62|31.32|31.7|31.4|31.62|31.32|7
1651546500000|2022-05-03 02:55:00|31.64|31.34|31.66|31.36|31.67|31.37|31.64|31.34|0
1651547700000|2022-05-03 03:15:00|31.67|31.37|31.67|31.37|31.68|31.38|31.67|31.37|1
1651548300000|2022-05-03 03:25:00|31.66|31.36|31.66|31.36|31.66|31.36|31.65|31.35|0
1651549800000|2022-05-03 03:50:00|31.71|31.41|31.84|31.59|31.87|31.62|31.71|31.41|0
1651550100000|2022-05-03 03:55:00|31.86|31.61|31.84|31.59|31.86|31.61|31.84|31.59|0
1651550400000|2022-05-03 04:00:00|31.78|31.53|31.77|31.52|31.78|31.53|31.76|31.51|2
1651550700000|2022-05-03 04:05:00|31.76|31.51|31.76|31.51|31.77|31.58|31.66|31.5|0
1651551000000|2022-05-03 04:10:00|31.66|31.58|31.66|31.58|31.76|31.58|31.66|31.51|0
1651551300000|2022-05-03 04:15:00|31.69|31.61|31.77|31.52|31.81|31.61|31.66|31.52|0
1651551600000|2022-05-03 04:20:00|31.67|31.59|31.77|31.52|31.77|31.59|31.67|31.52|0
1651551900000|2022-05-03 04:25:00|31.66|31.58|31.71|31.41|31.75|31.58|31.66|31.41|1
1651552200000|2022-05-03 04:30:00|31.66|31.42|31.72|31.42|31.72|31.46|31.53|31.39|4
1651552500000|2022-05-03 04:35:00|31.74|31.44|31.72|31.42|31.74|31.44|31.71|31.41|0
1651552800000|2022-05-03 04:40:00|31.75|31.45|31.73|31.43|31.75|31.45|31.71|31.41|0
1651553100000|2022-05-03 04:45:00|31.75|31.45|31.77|31.47|31.77|31.47|31.75|31.45|0
1651553700000|2022-05-03 04:55:00|31.8|31.5|31.8|31.5|31.8|31.5|31.79|31.49|0
1651554300000|2022-05-03 05:05:00|31.79|31.49|31.79|31.49|31.79|31.49|31.79|31.49|0
1651554600000|2022-05-03 05:10:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651554900000|2022-05-03 05:15:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555200000|2022-05-03 05:20:00|31.77|31.47|31.75|31.45|31.77|31.47|31.75|31.45|0
1651555500000|2022-05-03 05:25:00|31.77|31.47|31.75|31.5|31.84|31.54|31.75|31.45|0
1651555800000|2022-05-03 05:30:00|31.8|31.49|31.66|31.41|31.8|31.51|31.66|31.41|0
1651556100000|2022-05-03 05:35:00|31.71|31.46|31.67|31.42|31.77|31.47|31.67|31.41|0
1651556400000|2022-05-03 05:40:00|31.71|31.46|31.76|31.46|31.76|31.46|31.67|31.41|0
1651556700000|2022-05-03 05:45:00|31.67|31.42|31.78|31.48|31.8|31.5|31.67|31.42|0
1651557000000|2022-05-03 05:50:00|31.72|31.42|31.77|31.47|31.8|31.55|31.56|31.42|0
1651557300000|2022-05-03 05:55:00|31.74|31.49|31.76|31.51|31.81|31.52|31.74|31.47|12
1651557600000|2022-05-03 06:00:00|31.55|31.46|31.65|31.57|31.69|31.57|31.52|31.42|44
1651557900000|2022-05-03 06:05:00|31.62|31.54|31.7|31.62|31.75|31.67|31.62|31.54|17
1651558200000|2022-05-03 06:10:00|31.69|31.61|31.6|31.52|31.75|31.67|31.57|31.49|25
1651558500000|2022-05-03 06:15:00|31.61|31.53|31.57|31.49|31.66|31.58|31.52|31.44|9
1651558800000|2022-05-03 06:20:00|31.56|31.48|31.62|31.54|31.65|31.57|31.55|31.47|7
1651559100000|2022-05-03 06:25:00|31.61|31.53|31.54|31.46|31.69|31.61|31.52|31.44|56
1651559400000|2022-05-03 06:30:00|31.52|31.44|31.52|31.44|31.62|31.54|31.52|31.44|88
1651559700000|2022-05-03 06:35:00|31.54|31.46|31.54|31.46|31.59|31.51|31.54|31.46|57
1651560000000|2022-05-03 06:40:00|31.55|31.47|31.51|31.43|31.57|31.49|31.49|31.41|71
1651560300000|2022-05-03 06:45:00|31.52|31.44|31.49|31.41|31.59|31.51|31.49|31.41|36
1651560600000|2022-05-03 06:50:00|31.46|31.38|31.52|31.44|31.55|31.47|31.46|31.38|53
1651560900000|2022-05-03 06:55:00|31.51|31.43|31.52|31.44|31.67|31.59|31.51|31.43|138
1651561200000|2022-05-03 07:00:00|31.54|31.46|31.8|31.72|31.81|31.73|31.51|31.43|104
1651561500000|2022-05-03 07:05:00|31.81|31.73|31.35|31.27|31.97|31.89|31.31|31.23|200
1651561800000|2022-05-03 07:10:00|31.34|31.26|31.41|31.33|31.57|31.49|31.3|31.22|64
1651562100000|2022-05-03 07:15:00|31.42|31.34|31.6|31.52|31.68|31.6|31.4|31.32|305
1651562400000|2022-05-03 07:20:00|31.59|31.51|31.44|31.36|31.62|31.54|31.44|31.36|173
1651562700000|2022-05-03 07:25:00|31.45|31.37|31.36|31.28|31.56|31.48|31.32|31.24|76
1651563000000|2022-05-03 07:30:00|31.37|31.29|31.32|31.24|31.45|31.37|31.31|31.23|78
1651563300000|2022-05-03 07:35:00|31.34|31.26|31.36|31.28|31.39|31.31|31.26|31.18|46
1651563600000|2022-05-03 07:40:00|31.37|31.29|31.41|31.33|31.41|31.33|31.29|31.21|58
1651563900000|2022-05-03 07:45:00|31.4|31.32|31.55|31.47|31.6|31.52|31.36|31.28|67
1651564200000|2022-05-03 07:50:00|31.56|31.48|31.29|31.21|31.56|31.48|31.29|31.21|31
1651564500000|2022-05-03 07:55:00|31.31|31.23|31.4|31.32|31.45|31.37|31.29|31.21|86
1651564800000|2022-05-03 08:00:00|31.39|31.31|31.25|31.17|31.46|31.38|31.21|31.13|96
1651565100000|2022-05-03 08:05:00|31.24|31.16|31.21|31.13|31.26|31.18|31.14|31.06|56
1651565400000|2022-05-03 08:10:00|31.19|31.11|31.19|31.11|31.26|31.18|31.19|31.11|40
1651565700000|2022-05-03 08:15:00|31.2|31.12|31.31|31.23|31.34|31.26|31.14|31.06|85
1651566000000|2022-05-03 08:20:00|31.3|31.22|31.27|31.19|31.34|31.26|31.21|31.13|147
1651566300000|2022-05-03 08:25:00|31.31|31.23|31.32|31.24|31.34|31.26|31.21|31.13|31
1651566600000|2022-05-03 08:30:00|31.31|31.23|31.36|31.28|31.36|31.28|31.29|31.21|53
1651566900000|2022-05-03 08:35:00|31.35|31.27|31.37|31.29|31.41|31.33|31.34|31.26|70
1651567200000|2022-05-03 08:40:00|31.36|31.28|31.54|31.46|31.59|31.51|31.36|31.28|176
1651567500000|2022-05-03 08:45:00|31.59|31.51|31.54|31.46|31.64|31.56|31.49|31.41|79
1651567800000|2022-05-03 08:50:00|31.51|31.43|31.54|31.46|31.57|31.49|31.46|31.38|136
1651568100000|2022-05-03 08:55:00|31.52|31.44|31.54|31.46|31.59|31.51|31.49|31.41|13
1651568400000|2022-05-03 09:00:00|31.52|31.44|31.59|31.51|31.59|31.51|31.49|31.41|29
1651568700000|2022-05-03 09:05:00|31.57|31.49|31.59|31.51|31.69|31.61|31.54|31.46|50
1651569000000|2022-05-03 09:10:00|31.55|31.47|31.59|31.51|31.67|31.59|31.49|31.41|64
1651569300000|2022-05-03 09:15:00|31.57|31.49|31.61|31.53|31.61|31.53|31.51|31.43|47
1651569600000|2022-05-03 09:20:00|31.6|31.52|31.59|31.51|31.66|31.58|31.59|31.51|33
1651569900000|2022-05-03 09:25:00|31.6|31.52|31.64|31.56|31.66|31.58|31.59|31.51|78
1651570200000|2022-05-03 09:30:00|31.65|31.57|31.6|31.52|31.71|31.63|31.58|31.5|40
1651570500000|2022-05-03 09:35:00|31.61|31.53|31.61|31.53|31.63|31.55|31.58|31.5|18
1651570800000|2022-05-03 09:40:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|22
1651571100000|2022-05-03 09:45:00|31.6|31.52|31.58|31.5|31.63|31.55|31.52|31.44|27
1651571400000|2022-05-03 09:50:00|31.57|31.49|31.58|31.5|31.58|31.5|31.53|31.45|12
1651571700000|2022-05-03 09:55:00|31.57|31.49|31.63|31.55|31.67|31.59|31.53|31.45|67
1651572000000|2022-05-03 10:00:00|31.58|31.5|31.58|31.5|31.68|31.6|31.56|31.48|116
1651572300000|2022-05-03 10:05:00|31.63|31.55|31.71|31.63|31.76|31.68|31.63|31.55|256
1651572600000|2022-05-03 10:10:00|31.75|31.67|31.71|31.63|31.83|31.75|31.66|31.58|336
1651572900000|2022-05-03 10:15:00|31.7|31.62|31.76|31.68|31.78|31.7|31.66|31.58|103
1651573200000|2022-05-03 10:20:00|31.78|31.7|31.77|31.69|31.88|31.8|31.75|31.67|218
1651573500000|2022-05-03 10:25:00|31.78|31.7|31.9|31.82|31.96|31.88|31.77|31.69|103
1651573800000|2022-05-03 10:30:00|31.91|31.83|31.89|31.81|32.03|31.95|31.88|31.8|164
1651574100000|2022-05-03 10:35:00|31.88|31.8|31.93|31.85|31.96|31.88|31.83|31.75|27
1651574400000|2022-05-03 10:40:00|31.91|31.83|32.16|32.08|32.21|32.13|31.89|31.81|96
1651574700000|2022-05-03 10:45:00|32.19|32.11|32.14|32.06|32.25|32.17|32.13|32.05|38
1651575000000|2022-05-03 10:50:00|32.15|32.07|32.13|32.05|32.23|32.15|32.08|32|35
1651575300000|2022-05-03 10:55:00|32.12|32.04|32.17|32.09|32.17|32.09|32.08|32|14
1651575600000|2022-05-03 11:00:00|32.14|32.06|32.15|32.07|32.18|32.1|32.13|32.05|54
1651575900000|2022-05-03 11:05:00|32.14|32.06|32.22|32.14|32.25|32.17|32.13|32.05|31
1651576200000|2022-05-03 11:10:00|32.2|32.12|32.19|32.11|32.27|32.19|32.18|32.1|151
1651576500000|2022-05-03 11:15:00|32.18|32.1|32.2|32.12|32.2|32.12|32.13|32.05|32
1651576800000|2022-05-03 11:20:00|32.19|32.11|32.11|32.03|32.24|32.16|32.11|32.03|25
1651577100000|2022-05-03 11:25:00|32.12|32.04|31.98|31.9|32.13|32.05|31.98|31.9|66
1651577400000|2022-05-03 11:30:00|31.97|31.89|32.06|31.98|32.06|31.98|31.88|31.8|92
1651577700000|2022-05-03 11:35:00|32.04|31.96|31.98|31.9|32.06|31.98|31.96|31.88|22
1651578000000|2022-05-03 11:40:00|31.97|31.89|31.96|31.88|31.99|31.91|31.93|31.85|42
1651578300000|2022-05-03 11:45:00|31.93|31.85|31.88|31.8|31.94|31.86|31.86|31.78|81
1651578600000|2022-05-03 11:50:00|31.86|31.78|31.86|31.78|31.91|31.83|31.86|31.78|51
1651578900000|2022-05-03 11:55:00|31.84|31.76|31.81|31.73|31.86|31.78|31.78|31.7|75
1651579200000|2022-05-03 12:00:00|31.82|31.74|31.63|31.55|31.82|31.74|31.61|31.53|151
1651579500000|2022-05-03 12:05:00|31.62|31.54|31.62|31.54|31.68|31.6|31.58|31.5|58
1651579800000|2022-05-03 12:10:00|31.61|31.53|31.63|31.55|31.63|31.55|31.56|31.48|76
1651580100000|2022-05-03 12:15:00|31.61|31.53|31.52|31.44|31.61|31.53|31.51|31.43|231
1651580400000|2022-05-03 12:20:00|31.51|31.43|31.58|31.5|31.62|31.54|31.51|31.43|120
1651580700000|2022-05-03 12:25:00|31.59|31.51|31.58|31.5|31.59|31.51|31.51|31.43|78
1651581000000|2022-05-03 12:30:00|31.61|31.53|31.53|31.45|31.66|31.58|31.51|31.43|46
1651581300000|2022-05-03 12:35:00|31.52|31.44|31.48|31.4|31.58|31.5|31.46|31.38|96
1651581600000|2022-05-03 12:40:00|31.47|31.39|31.41|31.33|31.52|31.44|31.41|31.33|78
1651581900000|2022-05-03 12:45:00|31.4|31.32|31.41|31.33|31.45|31.37|31.37|31.29|33
1651582200000|2022-05-03 12:50:00|31.4|31.32|31.46|31.38|31.54|31.46|31.4|31.32|202
1651582500000|2022-05-03 12:55:00|31.45|31.37|31.56|31.48|31.56|31.48|31.38|31.3|195
1651582800000|2022-05-03 13:00:00|31.55|31.47|31.53|31.45|31.61|31.53|31.51|31.43|238
1651583100000|2022-05-03 13:05:00|31.52|31.44|31.53|31.45|31.58|31.5|31.5|31.42|57
1651583400000|2022-05-03 13:10:00|31.55|31.47|31.58|31.5|31.61|31.53|31.53|31.45|75
1651583700000|2022-05-03 13:15:00|31.61|31.53|31.56|31.48|31.62|31.54|31.48|31.4|177
1651584000000|2022-05-03 13:20:00|31.54|31.46|31.53|31.45|31.61|31.53|31.53|31.45|192
1651584300000|2022-05-03 13:25:00|31.54|31.46|31.46|31.38|31.59|31.51|31.46|31.38|224
1651584600000|2022-05-03 13:30:00|31.48|31.4|31.43|31.35|31.66|31.58|31.37|31.29|623
1651584900000|2022-05-03 13:35:00|31.42|31.34|31.64|31.56|31.72|31.64|31.41|31.33|311
1651585200000|2022-05-03 13:40:00|31.61|31.53|31.57|31.49|31.64|31.56|31.41|31.33|170
1651585500000|2022-05-03 13:45:00|31.61|31.53|31.63|31.55|31.69|31.61|31.53|31.45|451
1651585800000|2022-05-03 13:50:00|31.62|31.54|31.38|31.3|31.64|31.56|31.36|31.28|374
1651586100000|2022-05-03 13:55:00|31.37|31.29|31.38|31.3|31.53|31.45|31.33|31.25|456
1651586400000|2022-05-03 14:00:00|31.36|31.28|31.21|31.13|31.36|31.28|31.16|31.08|404
1651586700000|2022-05-03 14:05:00|31.18|31.1|31.42|31.34|31.45|31.37|31.18|31.1|372
1651587000000|2022-05-03 14:10:00|31.43|31.35|31.21|31.13|31.47|31.39|31.16|31.08|311
1651587300000|2022-05-03 14:15:00|31.19|31.11|31.23|31.15|31.42|31.34|31.16|31.08|171
1651587600000|2022-05-03 14:20:00|31.24|31.16|31.28|31.2|31.35|31.27|31.16|31.08|128
1651587900000|2022-05-03 14:25:00|31.26|31.18|31.11|31.03|31.3|31.22|31.11|31.03|440
1651588200000|2022-05-03 14:30:00|31.08|31|31.06|30.98|31.21|31.13|30.98|30.9|1249
1651588500000|2022-05-03 14:35:00|31.04|30.96|31.17|31.09|31.18|31.1|31.01|30.93|169
1651588800000|2022-05-03 14:40:00|31.16|31.08|31.28|31.2|31.29|31.21|31.13|31.05|156
1651589100000|2022-05-03 14:45:00|31.29|31.21|31.35|31.27|31.43|31.35|31.26|31.18|111
1651589400000|2022-05-03 14:50:00|31.37|31.29|31.25|31.17|31.39|31.31|31.2|31.12|177
1651589700000|2022-05-03 14:55:00|31.24|31.16|31.15|31.07|31.27|31.19|31.1|31.02|82
1651590000000|2022-05-03 15:00:00|31.14|31.06|31.03|30.95|31.23|31.15|31.03|30.95|186
1651590300000|2022-05-03 15:05:00|31.01|30.93|30.94|30.86|31.08|31|30.88|30.8|678
1651590600000|2022-05-03 15:10:00|30.93|30.85|30.92|30.84|31.03|30.95|30.91|30.83|234
1651590900000|2022-05-03 15:15:00|30.91|30.83|30.93|30.85|31.03|30.95|30.86|30.78|342
1651591200000|2022-05-03 15:20:00|30.92|30.84|30.74|30.66|30.92|30.84|30.73|30.65|156
1651591500000|2022-05-03 15:25:00|30.73|30.65|30.78|30.7|30.88|30.8|30.73|30.65|479
1651591800000|2022-05-03 15:30:00|30.76|30.68|30.71|30.63|30.81|30.73|30.61|30.53|446
1651592100000|2022-05-03 15:35:00|30.69|30.61|30.86|30.78|30.91|30.83|30.69|30.61|39
1651592400000|2022-05-03 15:40:00|30.87|30.79|30.91|30.83|30.92|30.84|30.73|30.65|10
1651592700000|2022-05-03 15:45:00|30.89|30.81|30.92|30.84|31.01|30.93|30.88|30.8|10
1651593000000|2022-05-03 15:50:00|30.91|30.83|30.89|30.81|30.98|30.9|30.83|30.75|19
1651593300000|2022-05-03 15:55:00|30.91|30.83|30.78|30.7|30.93|30.85|30.76|30.68|58
1651593600000|2022-05-03 16:00:00|30.77|30.69|30.78|30.7|30.79|30.71|30.64|30.56|31
1651593900000|2022-05-03 16:05:00|30.79|30.71|31.17|31.09|31.24|31.16|30.79|30.71|133
1651594200000|2022-05-03 16:10:00|31.16|31.08|30.92|30.84|31.17|31.09|30.92|30.84|15
1651594500000|2022-05-03 16:15:00|30.91|30.83|30.72|30.64|30.93|30.85|30.68|30.6|111
1651594800000|2022-05-03 16:20:00|30.7|30.62|30.65|30.57|30.72|30.64|30.61|30.53|8
1651595100000|2022-05-03 16:25:00|30.64|30.56|30.82|30.74|30.82|30.74|30.61|30.53|11
1651595400000|2022-05-03 16:30:00|30.83|30.75|30.87|30.79|30.98|30.9|30.79|30.71|14
1651595700000|2022-05-03 16:35:00|30.85|30.77|30.84|30.76|30.93|30.85|30.74|30.66|2
1651596000000|2022-05-03 16:40:00|30.85|30.77|30.89|30.81|30.92|30.84|30.77|30.69|4
1651596300000|2022-05-03 16:45:00|30.88|30.8|30.92|30.84|30.98|30.9|30.77|30.69|9
1651596600000|2022-05-03 16:50:00|30.9|30.82|30.95|30.87|30.98|30.9|30.8|30.72|5
1651596900000|2022-05-03 16:55:00|30.98|30.9|30.9|30.82|31.05|30.97|30.82|30.74|1
1651597200000|2022-05-03 17:00:00|30.88|30.8|30.88|30.8|30.92|30.84|30.71|30.63|15
1651597500000|2022-05-03 17:05:00|30.87|30.79|30.78|30.7|30.93|30.85|30.7|30.62|173
1651597800000|2022-05-03 17:10:00|30.77|30.69|30.65|30.57|30.8|30.72|30.63|30.55|1
1651598100000|2022-05-03 17:15:00|30.64|30.56|30.63|30.55|30.69|30.61|30.57|30.49|10
1651598400000|2022-05-03 17:20:00|30.62|30.54|30.56|30.48|30.66|30.58|30.53|30.45|112
1651598700000|2022-05-03 17:25:00|30.57|30.49|30.56|30.48|30.66|30.58|30.53|30.45|7
1651599000000|2022-05-03 17:30:00|30.51|30.43|30.47|30.39|30.61|30.53|30.44|30.36|15
1651599300000|2022-05-03 17:35:00|30.48|30.4|30.42|30.34|30.48|30.4|30.37|30.29|30
1651599600000|2022-05-03 17:40:00|30.41|30.33|30.42|30.34|30.51|30.43|30.41|30.33|10
1651599900000|2022-05-03 17:45:00|30.41|30.33|30.46|30.38|30.52|30.44|30.4|30.32|24
1651600200000|2022-05-03 17:50:00|30.47|30.39|30.48|30.4|30.52|30.44|30.44|30.36|176
1651600500000|2022-05-03 17:55:00|30.46|30.38|30.47|30.39|30.55|30.47|30.44|30.36|79
1651600800000|2022-05-03 18:00:00|30.5|30.42|30.56|30.48|30.61|30.53|30.5|30.42|13
1651601100000|2022-05-03 18:05:00|30.57|30.49|30.61|30.53|30.63|30.55|30.56|30.48|1
1651601400000|2022-05-03 18:10:00|30.59|30.51|30.76|30.68|30.76|30.68|30.59|30.5|1
1651601700000|2022-05-03 18:15:00|30.79|30.71|30.91|30.83|30.98|30.9|30.79|30.71|22
1651602000000|2022-05-03 18:20:00|30.94|30.86|30.91|30.83|30.97|30.89|30.83|30.75|1
1651602300000|2022-05-03 18:25:00|30.92|30.84|30.97|30.89|31|30.92|30.91|30.83|9
1651602600000|2022-05-03 18:30:00|30.96|30.88|30.92|30.84|30.97|30.89|30.91|30.83|43
1651602900000|2022-05-03 18:35:00|30.88|30.8|30.83|30.75|30.89|30.81|30.68|30.6|29
1651603200000|2022-05-03 18:40:00|30.86|30.78|30.74|30.66|31.01|30.93|30.72|30.64|30
1651603500000|2022-05-03 18:45:00|30.73|30.65|30.61|30.53|30.81|30.73|30.58|30.5|11
1651603800000|2022-05-03 18:50:00|30.62|30.54|30.51|30.43|30.66|30.58|30.44|30.36|1
1651604100000|2022-05-03 18:55:00|30.52|30.44|30.43|30.35|30.58|30.5|30.41|30.33|11
1651604400000|2022-05-03 19:00:00|30.42|30.34|30.43|30.35|30.53|30.38|30.37|30.28|0
1651604700000|2022-05-03 19:05:00|30.46|30.38|30.31|30.23|30.48|30.4|30.28|30.2|3
1651605000000|2022-05-03 19:10:00|30.29|30.21|30.28|30.2|30.33|30.25|30.26|30.18|5
1651605300000|2022-05-03 19:15:00|30.27|30.19|30.37|30.29|30.38|30.3|30.24|30.16|10
1651605600000|2022-05-03 19:20:00|30.35|30.27|30.45|30.37|30.55|30.47|30.27|30.19|20
1651605900000|2022-05-03 19:25:00|30.47|30.39|30.38|30.3|30.53|30.45|30.34|30.26|3
1651606200000|2022-05-03 19:30:00|30.37|30.29|30.32|30.24|30.48|30.4|30.32|30.24|2
1651606500000|2022-05-03 19:35:00|30.31|30.23|30.4|30.32|30.48|30.36|30.31|30.19|54
1651606800000|2022-05-03 19:40:00|30.42|30.34|30.5|30.42|30.63|30.55|30.42|30.34|36
1651607100000|2022-05-03 19:45:00|30.52|30.44|30.5|30.42|30.6|30.45|30.4|30.3|8
1651607400000|2022-05-03 19:50:00|30.49|30.41|30.36|30.28|30.58|30.45|30.31|30.16|53
1651607700000|2022-05-03 19:55:00|30.42|30.17|30.3|30.05|30.49|30.27|30.23|29.98|31
1651623300000|2022-05-04 00:15:00|30.45|30.15|30.47|30.17|30.57|30.27|30.44|30.14|0
1651623600000|2022-05-04 00:20:00|30.46|30.16|30.38|30.08|30.47|30.17|30.3|30.05|10
1651623900000|2022-05-04 00:25:00|30.39|30.09|30.4|30.1|30.47|30.17|30.34|30.04|0
1651624200000|2022-05-04 00:30:00|30.42|30.12|30.44|30.14|30.47|30.17|30.42|30.12|0
1651624800000|2022-05-04 00:40:00|30.42|30.12|30.29|29.99|30.42|30.12|30.22|29.97|0
1651625100000|2022-05-04 00:45:00|30.23|29.98|30.29|29.99|30.29|30.01|30.22|29.97|0
1651625400000|2022-05-04 00:50:00|30.24|30.01|30.26|30.01|30.29|30.01|30.24|30.01|0
1651625700000|2022-05-04 00:55:00|30.29|29.99|30.26|30.01|30.29|30.01|30.24|29.98|0
1651626000000|2022-05-04 01:00:00|30.24|29.99|30.23|29.98|30.26|30.01|30.22|29.97|0
1651626300000|2022-05-04 01:05:00|30.22|29.97|30.28|29.98|30.29|29.99|30.22|29.97|0
1651626600000|2022-05-04 01:10:00|30.29|29.99|30.23|29.98|30.29|29.99|30.23|29.97|0
1651626900000|2022-05-04 01:15:00|30.24|29.99|30.23|29.98|30.35|30.06|30.22|29.97|0
1651627200000|2022-05-04 01:20:00|30.25|30|30.12|30.04|30.26|30.04|30.12|29.97|0
1651627500000|2022-05-04 01:25:00|30.22|29.97|30.22|29.97|30.23|30.04|30.12|29.97|0
1651627800000|2022-05-04 01:30:00|30.12|30.04|30.21|29.96|30.22|30.04|30.1|29.96|0
1651628100000|2022-05-04 01:35:00|30.11|30.03|30.21|29.96|30.21|30.03|30|29.86|11
1651628700000|2022-05-04 01:45:00|30.25|29.95|30.3|30|30.37|30.07|30.21|29.95|0
1651629000000|2022-05-04 01:50:00|30.26|30.01|30.21|29.96|30.3|30.07|30.15|29.96|0
1651629300000|2022-05-04 01:55:00|30.23|29.98|30.28|30.03|30.29|30.04|30.23|29.96|0
1651629600000|2022-05-04 02:00:00|30.29|29.99|30.23|29.98|30.29|30|30.21|29.96|0
1651629900000|2022-05-04 02:05:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1651630500000|2022-05-04 02:15:00|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|0
1651630800000|2022-05-04 02:20:00|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1651631700000|2022-05-04 02:35:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651632000000|2022-05-04 02:40:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1651633200000|2022-05-04 03:00:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1651634100000|2022-05-04 03:15:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1651634400000|2022-05-04 03:20:00|30.16|30.08|30.22|29.92|30.22|30.12|30.16|29.92|2
1651634700000|2022-05-04 03:25:00|30.21|29.91|30.22|29.92|30.23|29.93|30.21|29.91|0
1651635000000|2022-05-04 03:30:00|30.23|29.93|30.24|29.94|30.24|29.94|30.23|29.93|0
1651635600000|2022-05-04 03:40:00|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1651635900000|2022-05-04 03:45:00|30.24|29.94|30.25|29.95|30.25|29.95|30.24|29.94|0
1651636200000|2022-05-04 03:50:00|30.24|29.94|30.24|29.94|30.25|29.95|30.24|29.94|0
1651636800000|2022-05-04 04:00:00|30.23|29.93|30.23|29.93|30.24|29.94|30.23|29.93|0
1651637400000|2022-05-04 04:10:00|30.22|29.92|30.23|29.93|30.23|29.93|30.22|29.92|0
1651638300000|2022-05-04 04:25:00|30.17|29.87|30.21|29.91|30.23|29.93|30.17|29.87|0
1651638600000|2022-05-04 04:30:00|30.18|29.88|30.17|29.87|30.21|29.91|30.12|29.85|0
1651638900000|2022-05-04 04:35:00|30.18|29.88|30.17|29.87|30.18|29.88|30.17|29.87|0
1651639200000|2022-05-04 04:40:00|30.18|29.88|30.18|29.88|30.18|29.89|30.12|29.87|0
1651639500000|2022-05-04 04:45:00|30.19|29.89|30.18|29.88|30.19|29.89|30.12|29.85|0
1651639800000|2022-05-04 04:50:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651640100000|2022-05-04 04:55:00|30.17|29.87|30.19|29.89|30.21|29.91|30.17|29.87|0
1651640400000|2022-05-04 05:00:00|30.21|29.91|30.2|29.9|30.22|29.92|30.18|29.88|0
1651640700000|2022-05-04 05:05:00|30.19|29.89|30.18|29.88|30.19|29.89|30.18|29.88|0
1651641000000|2022-05-04 05:10:00|30.19|29.89|30.17|29.87|30.19|29.89|30.17|29.87|0
1651641300000|2022-05-04 05:15:00|30.19|29.89|30.21|29.91|30.21|29.91|30.18|29.88|0
1651641600000|2022-05-04 05:20:00|30.19|29.89|30.19|29.89|30.21|29.91|30.18|29.88|0
1651641900000|2022-05-04 05:25:00|30.18|29.88|30.18|29.88|30.21|29.91|30.18|29.88|0
1651642200000|2022-05-04 05:30:00|30.19|29.89|30.19|29.89|30.21|29.91|30.18|29.88|0
1651642500000|2022-05-04 05:35:00|30.21|29.91|30.21|29.91|30.21|29.91|30.18|29.88|0
1651642800000|2022-05-04 05:40:00|30.19|29.89|30.12|29.87|30.21|29.91|30.12|29.84|0
1651643100000|2022-05-04 05:45:00|30.1|29.85|30.12|29.87|30.15|29.9|30.1|29.85|0
1651643400000|2022-05-04 05:50:00|30.02|29.94|30.04|29.96|30.13|29.96|30.02|29.87|2
1651643700000|2022-05-04 05:55:00|30.08|29.78|30.08|29.78|30.1|29.8|30.08|29.78|1
1651644000000|2022-05-04 06:00:00|30.07|29.82|30.11|30.03|30.16|30.04|29.99|29.82|9
1651644300000|2022-05-04 06:05:00|30.13|30.05|30.02|29.94|30.15|30.07|29.99|29.91|16
1651644600000|2022-05-04 06:10:00|30.01|29.93|30.02|29.94|30.09|30.01|29.99|29.91|19
1651644900000|2022-05-04 06:15:00|30.01|29.93|29.99|29.91|30.09|30.01|29.98|29.9|6
1651645200000|2022-05-04 06:20:00|30|29.92|30.02|29.94|30.04|29.96|29.99|29.91|2
1651645500000|2022-05-04 06:25:00|30.03|29.95|30.06|29.98|30.09|30.01|30|29.92|11
1651645800000|2022-05-04 06:30:00|30.08|30|30.06|29.98|30.08|30|30.02|29.94|4
1651646100000|2022-05-04 06:35:00|30.08|30|30.02|29.94|30.08|30|30|29.92|9
1651646400000|2022-05-04 06:40:00|30.03|29.95|29.92|29.84|30.03|29.95|29.92|29.84|7
1651646700000|2022-05-04 06:45:00|29.93|29.85|29.98|29.9|30|29.92|29.93|29.85|1
1651647000000|2022-05-04 06:50:00|29.99|29.91|30.02|29.94|30.04|29.96|29.97|29.89|9
1651647300000|2022-05-04 06:55:00|29.99|29.91|29.97|29.89|30.02|29.94|29.97|29.89|16
1651647600000|2022-05-04 07:00:00|29.99|29.91|30.02|29.94|30.14|30.06|29.95|29.87|31
1651647900000|2022-05-04 07:05:00|30|29.92|29.99|29.91|30.07|29.99|29.96|29.88|28
1651648200000|2022-05-04 07:10:00|29.98|29.9|30.17|30.09|30.18|30.1|29.92|29.84|69
1651648500000|2022-05-04 07:15:00|30.14|30.06|30.22|30.14|30.29|30.21|30.12|30.04|219
1651648800000|2022-05-04 07:20:00|30.18|30.1|30.32|30.24|30.34|30.26|30.18|30.1|175
1651649100000|2022-05-04 07:25:00|30.33|30.25|30.29|30.21|30.46|30.38|30.29|30.21|96
1651649400000|2022-05-04 07:30:00|30.3|30.22|30.44|30.36|30.44|30.36|30.29|30.21|200
1651649700000|2022-05-04 07:35:00|30.42|30.34|30.4|30.32|30.46|30.38|30.38|30.3|149
1651650000000|2022-05-04 07:40:00|30.39|30.31|30.32|30.24|30.42|30.34|30.32|30.24|7
1651650300000|2022-05-04 07:45:00|30.3|30.22|30.34|30.26|30.37|30.29|30.22|30.14|172
1651650600000|2022-05-04 07:50:00|30.35|30.27|30.24|30.16|30.39|30.31|30.19|30.11|213
1651650900000|2022-05-04 07:55:00|30.25|30.17|30.25|30.17|30.27|30.19|30.22|30.14|65
1651651200000|2022-05-04 08:00:00|30.24|30.16|30.17|30.09|30.24|30.16|30.09|30.01|215
1651651500000|2022-05-04 08:05:00|30.18|30.1|30.13|30.05|30.24|30.16|30.11|30.03|242
1651651800000|2022-05-04 08:10:00|30.14|30.06|30.14|30.06|30.18|30.1|30.08|30|103
1651652100000|2022-05-04 08:15:00|30.13|30.05|30.26|30.18|30.26|30.18|30.13|30.05|38
1651652400000|2022-05-04 08:20:00|30.22|30.14|30.21|30.13|30.27|30.19|30.21|30.13|98
1651652700000|2022-05-04 08:25:00|30.19|30.11|30.18|30.1|30.26|30.18|30.17|30.09|120
1651653000000|2022-05-04 08:30:00|30.19|30.11|30.28|30.2|30.34|30.26|30.19|30.11|100
1651653300000|2022-05-04 08:35:00|30.29|30.21|30.28|30.2|30.34|30.26|30.23|30.15|147
1651653600000|2022-05-04 08:40:00|30.27|30.19|30.28|30.2|30.33|30.25|30.26|30.18|48
1651653900000|2022-05-04 08:45:00|30.31|30.23|30.23|30.15|30.33|30.25|30.22|30.14|60
1651654200000|2022-05-04 08:50:00|30.22|30.14|30.23|30.15|30.28|30.2|30.22|30.14|12
1651654500000|2022-05-04 08:55:00|30.22|30.14|30.23|30.15|30.28|30.2|30.2|30.12|25
1651654800000|2022-05-04 09:00:00|30.25|30.17|30.37|30.29|30.41|30.33|30.22|30.14|168
1651655100000|2022-05-04 09:05:00|30.38|30.3|30.39|30.31|30.41|30.33|30.34|30.26|73
1651655400000|2022-05-04 09:10:00|30.41|30.33|30.36|30.28|30.44|30.36|30.34|30.26|63
1651655700000|2022-05-04 09:15:00|30.34|30.26|30.41|30.33|30.41|30.33|30.33|30.25|85
1651656000000|2022-05-04 09:20:00|30.43|30.35|30.43|30.35|30.51|30.43|30.41|30.33|165
1651656300000|2022-05-04 09:25:00|30.42|30.34|30.38|30.3|30.43|30.35|30.38|30.3|58
1651656600000|2022-05-04 09:30:00|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|47
1651656900000|2022-05-04 09:35:00|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|6
1651657200000|2022-05-04 09:40:00|30.42|30.34|30.36|30.28|30.42|30.34|30.31|30.23|67
1651657500000|2022-05-04 09:45:00|30.37|30.29|30.35|30.27|30.37|30.29|30.34|30.26|6
1651657800000|2022-05-04 09:50:00|30.34|30.26|30.32|30.24|30.41|30.33|30.31|30.23|91
1651658100000|2022-05-04 09:55:00|30.31|30.23|30.29|30.21|30.34|30.26|30.29|30.21|29
1651658400000|2022-05-04 10:00:00|30.28|30.2|30.29|30.21|30.29|30.21|30.26|30.18|95
1651658700000|2022-05-04 10:05:00|30.28|30.2|30.29|30.21|30.34|30.26|30.27|30.19|123
1651659000000|2022-05-04 10:10:00|30.32|30.24|30.29|30.21|30.34|30.26|30.27|30.19|51
1651659300000|2022-05-04 10:15:00|30.3|30.22|30.27|30.19|30.34|30.26|30.27|30.19|32
1651659600000|2022-05-04 10:20:00|30.28|30.2|30.32|30.24|30.34|30.26|30.27|30.19|36
1651659900000|2022-05-04 10:25:00|30.29|30.21|30.32|30.24|30.34|30.26|30.28|30.2|57
1651660200000|2022-05-04 10:30:00|30.31|30.23|30.29|30.21|30.31|30.23|30.24|30.16|34
1651660500000|2022-05-04 10:35:00|30.3|30.22|30.29|30.21|30.34|30.26|30.26|30.18|55
1651660800000|2022-05-04 10:40:00|30.3|30.22|30.24|30.16|30.3|30.22|30.24|30.16|53
1651661100000|2022-05-04 10:45:00|30.22|30.14|30.15|30.07|30.24|30.16|30.14|30.06|102
1651661400000|2022-05-04 10:50:00|30.17|30.09|30.14|30.06|30.18|30.1|30.14|30.06|36
1651661700000|2022-05-04 10:55:00|30.13|30.05|30.09|30.01|30.14|30.06|30.06|29.98|87
1651662000000|2022-05-04 11:00:00|30.11|30.03|30.15|30.07|30.16|30.08|30.05|29.97|47
1651662300000|2022-05-04 11:05:00|30.16|30.08|30.13|30.05|30.16|30.08|30.12|30.04|14
1651662600000|2022-05-04 11:10:00|30.15|30.07|30.08|30|30.15|30.07|30.08|30|20
1651662900000|2022-05-04 11:15:00|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|44
1651663200000|2022-05-04 11:20:00|30.04|29.96|29.98|29.9|30.05|29.97|29.98|29.9|29
1651663500000|2022-05-04 11:25:00|30|29.92|29.96|29.88|30|29.92|29.96|29.88|74
1651663800000|2022-05-04 11:30:00|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|13
1651664100000|2022-05-04 11:35:00|30.01|29.93|30.01|29.93|30.01|29.93|29.96|29.88|195
1651664400000|2022-05-04 11:40:00|30.02|29.94|30|29.92|30.02|29.94|29.99|29.91|106
1651664700000|2022-05-04 11:45:00|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|4
1651665000000|2022-05-04 11:50:00|30.03|29.95|30.01|29.93|30.06|29.98|29.99|29.91|33
1651665300000|2022-05-04 11:55:00|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|15
1651665600000|2022-05-04 12:00:00|30.02|29.94|30.04|29.96|30.04|29.96|29.99|29.91|53
1651665900000|2022-05-04 12:05:00|30.02|29.94|30.04|29.96|30.06|29.98|30.01|29.93|67
1651666200000|2022-05-04 12:10:00|30.02|29.94|29.99|29.91|30.06|29.98|29.99|29.91|24
1651666500000|2022-05-04 12:15:00|29.97|29.89|29.99|29.91|30.01|29.93|29.96|29.88|83
1651666800000|2022-05-04 12:20:00|30|29.92|30.04|29.96|30.06|29.98|29.99|29.91|183
1651667100000|2022-05-04 12:25:00|30.02|29.94|30.04|29.96|30.05|29.97|30.02|29.94|30
1651667400000|2022-05-04 12:30:00|30.03|29.95|30.12|30.04|30.12|30.04|29.98|29.9|131
1651667700000|2022-05-04 12:35:00|30.14|30.06|30.14|30.06|30.14|30.06|30.09|30.01|101
1651668000000|2022-05-04 12:40:00|30.17|30.09|30.11|30.03|30.17|30.09|30.11|30.03|235
1651668300000|2022-05-04 12:45:00|30.12|30.04|30.09|30.01|30.13|30.05|30.07|29.99|256
1651668600000|2022-05-04 12:50:00|30.1|30.02|30.17|30.09|30.17|30.09|30.09|30.01|37
1651668900000|2022-05-04 12:55:00|30.18|30.1|30.17|30.09|30.19|30.11|30.13|30.05|81
1651669200000|2022-05-04 13:00:00|30.15|30.07|30.09|30.01|30.17|30.09|30.09|30.01|37
1651669500000|2022-05-04 13:05:00|30.05|29.97|29.99|29.91|30.09|30.01|29.97|29.89|146
1651669800000|2022-05-04 13:10:00|30.02|29.94|30.05|29.97|30.09|30.01|30.02|29.94|153
1651670100000|2022-05-04 13:15:00|30.04|29.96|29.94|29.86|30.04|29.96|29.89|29.81|78
1651670400000|2022-05-04 13:20:00|29.93|29.85|29.89|29.81|29.94|29.86|29.89|29.81|83
1651670700000|2022-05-04 13:25:00|29.9|29.82|29.94|29.86|29.97|29.89|29.89|29.81|163
1651671000000|2022-05-04 13:30:00|29.91|29.83|30.04|29.96|30.09|30.01|29.91|29.83|325
1651671300000|2022-05-04 13:35:00|30.05|29.97|29.97|29.89|30.07|29.99|29.93|29.85|159
1651671600000|2022-05-04 13:40:00|29.98|29.9|29.94|29.86|30.02|29.94|29.89|29.81|147
1651671900000|2022-05-04 13:45:00|29.89|29.81|29.94|29.86|30.03|29.95|29.89|29.81|262
1651672200000|2022-05-04 13:50:00|29.95|29.87|30.07|29.99|30.08|30|29.91|29.83|155
1651672500000|2022-05-04 13:55:00|30.05|29.97|30.02|29.94|30.07|29.99|29.94|29.86|105
1651672800000|2022-05-04 14:00:00|30|29.92|30.07|29.99|30.12|30.04|29.98|29.9|253
1651673100000|2022-05-04 14:05:00|30.08|30|30.14|30.06|30.22|30.14|30.04|29.96|225
1651673400000|2022-05-04 14:10:00|30.13|30.05|30.27|30.19|30.27|30.19|30.09|30.01|92
1651673700000|2022-05-04 14:15:00|30.28|30.2|30.22|30.14|30.35|30.27|30.19|30.11|154
1651674000000|2022-05-04 14:20:00|30.2|30.12|30.2|30.12|30.27|30.19|30.14|30.06|80
1651674300000|2022-05-04 14:25:00|30.22|30.14|30.09|30.01|30.22|30.14|30.09|30.01|20
1651674600000|2022-05-04 14:30:00|30.1|30.02|30.22|30.14|30.27|30.19|30.04|29.96|243
1651674900000|2022-05-04 14:35:00|30.2|30.12|30.17|30.09|30.22|30.14|30.12|30.04|53
1651675200000|2022-05-04 14:40:00|30.18|30.1|30.22|30.14|30.28|30.2|30.14|30.06|204
1651675500000|2022-05-04 14:45:00|30.2|30.12|30.15|30.07|30.22|30.14|30.1|30.02|126
1651675800000|2022-05-04 14:50:00|30.14|30.06|30.24|30.16|30.27|30.19|30.13|30.05|106
1651676100000|2022-05-04 14:55:00|30.25|30.17|30.23|30.15|30.34|30.26|30.22|30.14|320
1651676400000|2022-05-04 15:00:00|30.24|30.16|30.33|30.25|30.36|30.28|30.2|30.12|176
1651676700000|2022-05-04 15:05:00|30.32|30.24|30.2|30.12|30.34|30.26|30.18|30.1|204
1651677000000|2022-05-04 15:10:00|30.19|30.11|30.23|30.15|30.25|30.17|30.19|30.11|224
1651677300000|2022-05-04 15:15:00|30.22|30.14|30.23|30.15|30.26|30.18|30.21|30.13|392
1651677600000|2022-05-04 15:20:00|30.2|30.12|30.2|30.12|30.27|30.19|30.16|30.08|467
1651677900000|2022-05-04 15:25:00|30.16|30.08|30.23|30.15|30.28|30.2|30.16|30.08|389
1651678200000|2022-05-04 15:30:00|30.25|30.17|30.28|30.2|30.33|30.25|30.2|30.12|331
1651678500000|2022-05-04 15:35:00|30.27|30.19|30.26|30.18|30.32|30.24|30.23|30.15|171
1651678800000|2022-05-04 15:40:00|30.25|30.17|30.26|30.18|30.28|30.2|30.21|30.13|123
1651679100000|2022-05-04 15:45:00|30.25|30.17|30.06|29.98|30.26|30.18|30.04|29.96|185
1651679400000|2022-05-04 15:50:00|30.09|30.01|30.01|29.93|30.11|30.03|30.01|29.93|156
1651679700000|2022-05-04 15:55:00|30|29.92|30.01|29.93|30.1|30.02|29.97|29.89|261
1651680000000|2022-05-04 16:00:00|30.02|29.94|30.11|30.03|30.13|30.05|30.01|29.93|95
1651680300000|2022-05-04 16:05:00|30.1|30.02|30.06|29.98|30.12|30.04|30.03|29.95|110
1651680600000|2022-05-04 16:10:00|30.07|29.99|30.05|29.97|30.12|30.04|30.03|29.95|52
1651680900000|2022-05-04 16:15:00|30.01|29.93|30|29.92|30.13|30.05|29.98|29.9|113
1651681200000|2022-05-04 16:20:00|30.01|29.93|29.96|29.88|30.01|29.93|29.91|29.83|175
1651681500000|2022-05-04 16:25:00|29.95|29.87|29.86|29.78|29.98|29.9|29.86|29.78|87
1651681800000|2022-05-04 16:30:00|29.85|29.77|29.89|29.81|29.91|29.83|29.83|29.75|23
1651682100000|2022-05-04 16:35:00|29.86|29.78|29.84|29.76|29.89|29.81|29.83|29.75|62
1651682400000|2022-05-04 16:40:00|29.83|29.75|29.89|29.81|29.89|29.81|29.83|29.75|34
1651682700000|2022-05-04 16:45:00|29.9|29.82|29.89|29.81|29.91|29.83|29.84|29.76|44
1651683000000|2022-05-04 16:50:00|29.9|29.82|29.75|29.67|29.93|29.85|29.73|29.65|15
1651683300000|2022-05-04 16:55:00|29.77|29.69|29.75|29.67|29.87|29.79|29.72|29.64|6
1651683600000|2022-05-04 17:00:00|29.74|29.66|29.77|29.69|29.8|29.72|29.7|29.62|5
1651683900000|2022-05-04 17:05:00|29.74|29.66|29.85|29.77|29.9|29.82|29.74|29.66|51
1651684200000|2022-05-04 17:10:00|29.84|29.76|29.89|29.81|29.95|29.87|29.84|29.76|1
1651684500000|2022-05-04 17:15:00|29.88|29.8|29.87|29.79|29.9|29.82|29.85|29.77|5
1651684800000|2022-05-04 17:20:00|29.84|29.76|29.85|29.77|29.88|29.8|29.77|29.69|11
1651685100000|2022-05-04 17:25:00|29.83|29.75|29.93|29.85|29.94|29.86|29.8|29.72|2
1651685400000|2022-05-04 17:30:00|29.92|29.84|29.83|29.75|29.96|29.88|29.83|29.75|0
1651685700000|2022-05-04 17:35:00|29.82|29.74|29.94|29.86|30|29.92|29.79|29.71|1
1651686000000|2022-05-04 17:40:00|29.93|29.85|29.89|29.81|29.99|29.91|29.88|29.8|5
1651686300000|2022-05-04 17:45:00|29.88|29.8|29.94|29.86|29.94|29.86|29.87|29.79|9
1651686600000|2022-05-04 17:50:00|29.99|29.91|29.89|29.81|29.99|29.91|29.89|29.81|17
1651686900000|2022-05-04 17:55:00|29.88|29.8|29.94|29.64|29.95|29.81|29.7|29.53|114
1651687200000|2022-05-04 18:00:00|29.93|29.63|29.65|29.57|29.94|29.77|29.54|29.39|68
1651687500000|2022-05-04 18:05:00|29.64|29.56|29.77|29.69|30.01|29.93|29.55|29.47|55
1651687800000|2022-05-04 18:10:00|29.76|29.68|29.84|29.76|29.9|29.82|29.71|29.63|31
1651688100000|2022-05-04 18:15:00|29.83|29.75|30.06|29.98|30.06|29.98|29.82|29.74|31
1651688400000|2022-05-04 18:20:00|30.1|30.02|29.78|29.7|30.14|30.06|29.76|29.64|68
1651688700000|2022-05-04 18:25:00|29.77|29.69|29.51|29.43|29.86|29.7|29.48|29.4|95
1651689000000|2022-05-04 18:30:00|29.5|29.42|30.14|30.06|30.24|30.1|29.48|29.31|63
1651689300000|2022-05-04 18:35:00|30.24|29.99|29.81|29.56|30.24|30.1|29.72|29.56|15
1651689600000|2022-05-04 18:40:00|29.83|29.58|29.17|29.09|29.94|29.72|29.15|28.93|37
1651689900000|2022-05-04 18:45:00|29.26|29.01|29.12|28.82|29.26|29.11|28.95|28.65|80
1651690200000|2022-05-04 18:50:00|29.13|28.83|28.81|28.73|29.13|28.89|28.79|28.65|46
1651690500000|2022-05-04 18:55:00|28.82|28.74|28.84|28.76|29.01|28.85|28.77|28.59|25
1651690800000|2022-05-04 19:00:00|28.82|28.74|28.74|28.66|28.93|28.79|28.6|28.45|63
1651691100000|2022-05-04 19:05:00|28.72|28.64|28.52|28.44|28.82|28.67|28.5|28.33|39
1651691400000|2022-05-04 19:10:00|28.5|28.42|28.43|28.35|28.58|28.45|28.43|28.28|8
1651691700000|2022-05-04 19:15:00|28.42|28.34|28.45|28.37|28.55|28.38|28.37|28.23|33
1651692000000|2022-05-04 19:20:00|28.44|28.36|28.31|28.23|28.45|28.37|28.31|28.23|23
1651692300000|2022-05-04 19:25:00|28.32|28.24|28.26|28.18|28.35|28.27|28.22|28.14|129
1651692600000|2022-05-04 19:30:00|28.18|28.1|28.12|28.04|28.25|28.16|28.12|28|190
1651692900000|2022-05-04 19:35:00|28.13|28.05|28.12|28.04|28.13|28.05|28.03|27.95|36
1651693200000|2022-05-04 19:40:00|28.11|28.03|28.07|27.99|28.24|28.16|28.04|27.96|45
1651693500000|2022-05-04 19:45:00|28.09|28.01|28.13|28.05|28.29|28.15|28.05|27.97|11
1651693800000|2022-05-04 19:50:00|28.17|28.09|28.23|28.15|28.25|28.17|28.17|28.09|128
1651694100000|2022-05-04 19:55:00|28.24|28.16|28.33|28.03|28.36|28.27|28.14|27.99|54
1651709700000|2022-05-05 00:15:00|28.84|28.54|28.43|28.13|28.84|28.54|28.26|27.96|0
1651710000000|2022-05-05 00:20:00|28.42|28.12|28.38|28.08|28.42|28.12|28.34|28.04|0
1651710300000|2022-05-05 00:25:00|28.39|28.09|28.51|28.21|28.51|28.21|28.37|28.07|0
1651710600000|2022-05-05 00:30:00|28.42|28.12|28.39|28.09|28.42|28.12|28.37|28.07|0
1651710900000|2022-05-05 00:35:00|28.37|28.07|28.36|28.06|28.41|28.11|28.34|28.04|0
1651711200000|2022-05-05 00:40:00|28.37|28.07|28.41|28.11|28.41|28.11|28.34|28.04|0
1651711500000|2022-05-05 00:45:00|28.4|28.1|28.4|28.1|28.4|28.1|28.34|28.04|0
1651711800000|2022-05-05 00:50:00|28.41|28.11|28.42|28.12|28.42|28.12|28.4|28.1|0
1651712100000|2022-05-05 00:55:00|28.46|28.16|28.41|28.11|28.46|28.16|28.41|28.11|0
1651712400000|2022-05-05 01:00:00|28.42|28.12|28.41|28.11|28.42|28.12|28.4|28.1|0
1651712700000|2022-05-05 01:05:00|28.4|28.1|28.42|28.12|28.42|28.12|28.39|28.09|0
1651713000000|2022-05-05 01:10:00|28.41|28.11|28.42|28.12|28.44|28.14|28.41|28.11|0
1651713300000|2022-05-05 01:15:00|28.44|28.14|28.42|28.12|28.46|28.16|28.42|28.12|0
1651713600000|2022-05-05 01:20:00|28.44|28.14|28.23|28.15|28.45|28.17|28.21|28.06|0
1651713900000|2022-05-05 01:25:00|28.21|28.13|28.44|28.14|28.44|28.14|28.19|28.06|11
1651714200000|2022-05-05 01:30:00|28.4|28.1|28.44|28.14|28.44|28.14|28.4|28.1|0
1651714800000|2022-05-05 01:40:00|28.46|28.16|28.5|28.2|28.5|28.2|28.44|28.14|0
1651715700000|2022-05-05 01:55:00|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1651716000000|2022-05-05 02:00:00|28.48|28.18|28.48|28.18|28.5|28.2|28.48|28.18|0
1651716300000|2022-05-05 02:05:00|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|0
1651716600000|2022-05-05 02:10:00|28.47|28.17|28.48|28.18|28.48|28.18|28.45|28.15|0
1651716900000|2022-05-05 02:15:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651717200000|2022-05-05 02:20:00|28.48|28.18|28.5|28.2|28.51|28.21|28.48|28.18|0
1651717500000|2022-05-05 02:25:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651717800000|2022-05-05 02:30:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651719000000|2022-05-05 02:50:00|28.47|28.17|28.5|28.2|28.5|28.2|28.46|28.16|0
1651719600000|2022-05-05 03:00:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1651719900000|2022-05-05 03:05:00|28.5|28.2|28.49|28.19|28.5|28.2|28.49|28.19|0
1651720200000|2022-05-05 03:10:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1651720500000|2022-05-05 03:15:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651720800000|2022-05-05 03:20:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|0
1651721100000|2022-05-05 03:25:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651721400000|2022-05-05 03:30:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|0
1651721700000|2022-05-05 03:35:00|28.45|28.15|28.5|28.2|28.5|28.2|28.44|28.14|0
1651722300000|2022-05-05 03:45:00|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1651722600000|2022-05-05 03:50:00|28.45|28.15|28.5|28.2|28.5|28.2|28.45|28.15|0
1651722900000|2022-05-05 03:55:00|28.48|28.18|28.48|28.18|28.5|28.2|28.48|28.18|0
1651723200000|2022-05-05 04:00:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1651723800000|2022-05-05 04:10:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1651724700000|2022-05-05 04:25:00|28.5|28.2|28.48|28.18|28.5|28.2|28.48|28.18|0
1651725300000|2022-05-05 04:35:00|28.47|28.17|28.47|28.17|28.48|28.18|28.45|28.15|0
1651725600000|2022-05-05 04:40:00|28.46|28.16|28.45|28.15|28.46|28.16|28.45|28.15|0
1651726500000|2022-05-05 04:55:00|28.47|28.17|28.45|28.15|28.49|28.19|28.45|28.15|0
1651726800000|2022-05-05 05:00:00|28.47|28.17|28.47|28.17|28.47|28.17|28.45|28.15|0
1651727100000|2022-05-05 05:05:00|28.45|28.15|28.47|28.17|28.49|28.19|28.45|28.15|0
1651727400000|2022-05-05 05:10:00|28.45|28.15|28.45|28.15|28.47|28.17|28.45|28.15|0
1651727700000|2022-05-05 05:15:00|28.46|28.16|28.45|28.15|28.47|28.17|28.45|28.15|0
1651728000000|2022-05-05 05:20:00|28.46|28.16|28.45|28.15|28.47|28.17|28.41|28.11|0
1651728300000|2022-05-05 05:25:00|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|0
1651728600000|2022-05-05 05:30:00|28.43|28.13|28.43|28.13|28.45|28.15|28.43|28.13|0
1651728900000|2022-05-05 05:35:00|28.36|28.11|28.49|28.19|28.49|28.19|28.36|28.11|1
1651729200000|2022-05-05 05:40:00|28.47|28.17|28.44|28.14|28.47|28.17|28.44|28.14|0
1651729500000|2022-05-05 05:45:00|28.46|28.16|28.47|28.17|28.5|28.2|28.46|28.16|0
1651729800000|2022-05-05 05:50:00|28.49|28.19|28.48|28.18|28.5|28.2|28.47|28.17|0
1651730400000|2022-05-05 06:00:00|28.49|28.19|28.5|28.2|28.54|28.24|28.48|28.18|0
1651730700000|2022-05-05 06:05:00|28.53|28.23|28.62|28.32|28.62|28.32|28.5|28.2|3
1651731000000|2022-05-05 06:10:00|28.6|28.3|28.56|28.48|28.6|28.48|28.44|28.28|45
1651731300000|2022-05-05 06:15:00|28.57|28.49|28.46|28.38|28.61|28.53|28.44|28.36|25
1651731600000|2022-05-05 06:20:00|28.47|28.39|28.52|28.44|28.55|28.47|28.47|28.39|11
1651731900000|2022-05-05 06:25:00|28.51|28.43|28.61|28.53|28.64|28.56|28.51|28.43|6
1651732200000|2022-05-05 06:30:00|28.62|28.54|28.56|28.48|28.62|28.54|28.55|28.47|28
1651732500000|2022-05-05 06:35:00|28.55|28.47|28.54|28.46|28.56|28.48|28.5|28.42|2
1651732800000|2022-05-05 06:40:00|28.55|28.47|28.55|28.47|28.56|28.48|28.51|28.43|0
1651733100000|2022-05-05 06:45:00|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|5
1651733400000|2022-05-05 06:50:00|28.56|28.48|28.55|28.47|28.6|28.52|28.55|28.47|11
1651733700000|2022-05-05 06:55:00|28.53|28.45|28.55|28.47|28.56|28.48|28.48|28.4|51
1651734000000|2022-05-05 07:00:00|28.53|28.45|28.5|28.42|28.57|28.49|28.45|28.37|152
1651734300000|2022-05-05 07:05:00|28.49|28.41|28.55|28.47|28.61|28.53|28.46|28.38|102
1651734600000|2022-05-05 07:10:00|28.56|28.48|28.77|28.69|28.78|28.7|28.55|28.47|443
1651734900000|2022-05-05 07:15:00|28.76|28.68|28.73|28.65|28.78|28.7|28.7|28.62|237
1651735200000|2022-05-05 07:20:00|28.71|28.63|28.8|28.72|28.8|28.72|28.68|28.6|124
1651735500000|2022-05-05 07:25:00|28.79|28.71|28.73|28.65|28.79|28.71|28.66|28.58|245
1651735800000|2022-05-05 07:30:00|28.72|28.64|28.7|28.62|28.72|28.64|28.61|28.53|310
1651736100000|2022-05-05 07:35:00|28.71|28.63|28.78|28.7|28.79|28.71|28.63|28.55|271
1651736400000|2022-05-05 07:40:00|28.76|28.68|28.73|28.65|28.78|28.7|28.66|28.58|187
1651736700000|2022-05-05 07:45:00|28.75|28.67|28.78|28.7|28.79|28.71|28.71|28.63|843
1651737000000|2022-05-05 07:50:00|28.79|28.71|28.73|28.65|28.8|28.72|28.71|28.63|222
1651737300000|2022-05-05 07:55:00|28.74|28.66|28.71|28.63|28.76|28.68|28.68|28.6|135
1651737600000|2022-05-05 08:00:00|28.72|28.64|28.8|28.72|28.8|28.72|28.66|28.58|179
1651737900000|2022-05-05 08:05:00|28.78|28.7|28.82|28.74|28.82|28.74|28.75|28.67|233
1651738200000|2022-05-05 08:10:00|28.81|28.73|28.82|28.74|28.89|28.81|28.8|28.72|585
1651738500000|2022-05-05 08:15:00|28.81|28.73|28.8|28.72|28.86|28.78|28.75|28.67|108
1651738800000|2022-05-05 08:20:00|28.79|28.71|28.8|28.72|28.83|28.75|28.75|28.67|157
1651739100000|2022-05-05 08:25:00|28.82|28.74|28.89|28.81|28.92|28.84|28.8|28.72|54
1651739400000|2022-05-05 08:30:00|28.9|28.82|29.02|28.94|29.02|28.94|28.87|28.79|244
1651739700000|2022-05-05 08:35:00|29.01|28.93|29.07|28.99|29.07|28.99|28.95|28.87|128
1651740000000|2022-05-05 08:40:00|29.06|28.98|29.17|29.09|29.24|29.16|29.06|28.98|416
1651740300000|2022-05-05 08:45:00|29.18|29.1|29.05|28.97|29.19|29.11|29.05|28.97|107
1651740600000|2022-05-05 08:50:00|29.09|29.01|29.14|29.06|29.16|29.08|29.06|28.98|127
1651740900000|2022-05-05 08:55:00|29.15|29.07|29.1|29.02|29.17|29.09|29.1|29.02|23
1651741200000|2022-05-05 09:00:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|61
1651741500000|2022-05-05 09:05:00|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|28
1651741800000|2022-05-05 09:10:00|29.11|29.03|29.05|28.97|29.11|29.03|29|28.92|217
1651742100000|2022-05-05 09:15:00|29.03|28.95|29|28.92|29.03|28.95|29|28.92|39
1651742400000|2022-05-05 09:20:00|29.02|28.94|29.18|29.1|29.22|29.14|29.01|28.93|453
1651742700000|2022-05-05 09:25:00|29.19|29.11|29.14|29.06|29.19|29.11|29.09|29.01|88
1651743000000|2022-05-05 09:30:00|29.15|29.07|29.12|29.04|29.17|29.09|29.05|28.97|37
1651743300000|2022-05-05 09:35:00|29.11|29.03|29.13|29.05|29.18|29.1|29.07|28.99|59
1651743600000|2022-05-05 09:40:00|29.14|29.06|29|28.92|29.14|29.06|29|28.92|60
1651743900000|2022-05-05 09:45:00|29.01|28.93|29.02|28.94|29.06|28.98|28.99|28.91|21
1651744200000|2022-05-05 09:50:00|29|28.92|29.02|28.94|29.02|28.94|28.94|28.86|43
1651744500000|2022-05-05 09:55:00|29|28.92|29.02|28.94|29.02|28.94|28.96|28.88|48
1651744800000|2022-05-05 10:00:00|29.07|28.99|29.01|28.93|29.07|28.99|29.01|28.93|85
1651745100000|2022-05-05 10:05:00|29.02|28.94|28.95|28.87|29.07|28.99|28.95|28.87|78
1651745400000|2022-05-05 10:10:00|28.94|28.86|28.88|28.8|28.95|28.87|28.85|28.77|42
1651745700000|2022-05-05 10:15:00|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|10
1651746000000|2022-05-05 10:20:00|28.92|28.84|28.9|28.82|28.97|28.89|28.85|28.77|152
1651746300000|2022-05-05 10:25:00|28.88|28.8|28.8|28.72|28.88|28.8|28.78|28.7|262
1651746600000|2022-05-05 10:30:00|28.79|28.71|28.85|28.77|28.87|28.79|28.78|28.7|131
1651746900000|2022-05-05 10:35:00|28.86|28.78|28.82|28.74|28.87|28.79|28.8|28.72|42
1651747200000|2022-05-05 10:40:00|28.81|28.73|28.82|28.74|28.86|28.78|28.8|28.72|35
1651747500000|2022-05-05 10:45:00|28.81|28.73|28.81|28.73|28.85|28.77|28.8|28.72|18
1651747800000|2022-05-05 10:50:00|28.8|28.72|28.77|28.69|28.8|28.72|28.75|28.67|35
1651748100000|2022-05-05 10:55:00|28.81|28.73|28.79|28.71|28.84|28.76|28.77|28.69|347
1651748400000|2022-05-05 11:00:00|28.78|28.7|28.72|28.64|28.84|28.76|28.7|28.62|504
1651748700000|2022-05-05 11:05:00|28.75|28.67|28.7|28.62|28.75|28.67|28.65|28.57|504
1651749000000|2022-05-05 11:10:00|28.69|28.61|28.7|28.62|28.75|28.67|28.65|28.57|404
1651749300000|2022-05-05 11:15:00|28.71|28.63|28.8|28.72|28.81|28.73|28.69|28.61|72
1651749600000|2022-05-05 11:20:00|28.81|28.73|28.8|28.72|28.85|28.77|28.77|28.69|59
1651749900000|2022-05-05 11:25:00|28.79|28.71|28.87|28.79|28.87|28.79|28.76|28.68|13
1651750200000|2022-05-05 11:30:00|28.89|28.81|28.8|28.72|28.89|28.81|28.79|28.71|150
1651750500000|2022-05-05 11:35:00|28.81|28.73|28.82|28.74|28.84|28.76|28.75|28.67|4
1651750800000|2022-05-05 11:40:00|28.81|28.73|28.7|28.62|28.81|28.73|28.69|28.61|138
1651751100000|2022-05-05 11:45:00|28.69|28.61|28.65|28.57|28.7|28.62|28.64|28.56|120
1651751400000|2022-05-05 11:50:00|28.7|28.62|28.7|28.62|28.7|28.62|28.65|28.57|48
1651751700000|2022-05-05 11:55:00|28.67|28.59|28.7|28.62|28.7|28.62|28.64|28.56|312
1651752000000|2022-05-05 12:00:00|28.71|28.63|28.7|28.62|28.74|28.66|28.7|28.62|47
1651752300000|2022-05-05 12:05:00|28.71|28.63|28.65|28.57|28.72|28.64|28.64|28.56|173
1651752600000|2022-05-05 12:10:00|28.64|28.56|28.68|28.6|28.7|28.62|28.64|28.56|97
1651752900000|2022-05-05 12:15:00|28.69|28.61|28.68|28.6|28.74|28.66|28.67|28.59|59
1651753200000|2022-05-05 12:20:00|28.67|28.59|28.75|28.67|28.78|28.7|28.65|28.57|415
1651753500000|2022-05-05 12:25:00|28.74|28.66|28.65|28.57|28.75|28.67|28.63|28.55|50
1651753800000|2022-05-05 12:30:00|28.64|28.56|28.7|28.62|28.75|28.67|28.63|28.55|250
1651754100000|2022-05-05 12:35:00|28.75|28.67|28.7|28.62|28.75|28.67|28.69|28.61|37
1651754400000|2022-05-05 12:40:00|28.75|28.67|28.82|28.74|28.82|28.74|28.73|28.65|114
1651754700000|2022-05-05 12:45:00|28.8|28.72|28.8|28.72|28.82|28.74|28.75|28.67|303
1651755000000|2022-05-05 12:50:00|28.81|28.73|28.8|28.72|28.85|28.77|28.77|28.69|14
1651755300000|2022-05-05 12:55:00|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|213
1651755600000|2022-05-05 13:00:00|28.82|28.74|29|28.92|29|28.92|28.8|28.72|944
1651755900000|2022-05-05 13:05:00|28.98|28.9|29|28.92|29.01|28.93|28.93|28.85|253
1651756200000|2022-05-05 13:10:00|28.98|28.9|28.97|28.89|29.06|28.98|28.97|28.89|260
1651756500000|2022-05-05 13:15:00|28.92|28.84|29.07|28.99|29.1|29.02|28.92|28.84|360
1651756800000|2022-05-05 13:20:00|29.08|29|29.06|28.98|29.1|29.02|29|28.92|134
1651757100000|2022-05-05 13:25:00|29.07|28.99|29.15|29.07|29.15|29.07|29.05|28.97|109
1651757400000|2022-05-05 13:30:00|29.13|29.05|29.07|28.99|29.2|29.12|29.05|28.97|298
1651757700000|2022-05-05 13:35:00|29.06|28.98|29.15|29.07|29.2|29.12|29.01|28.93|250
1651758000000|2022-05-05 13:40:00|29.13|29.05|29.3|29.22|29.3|29.22|29.05|28.97|201
1651758300000|2022-05-05 13:45:00|29.29|29.21|29.27|29.19|29.36|29.28|29.22|29.14|319
1651758600000|2022-05-05 13:50:00|29.26|29.18|29.39|29.31|29.39|29.31|29.2|29.12|293
1651758900000|2022-05-05 13:55:00|29.36|29.28|29.37|29.29|29.51|29.43|29.32|29.24|257
1651759200000|2022-05-05 14:00:00|29.38|29.3|29.59|29.51|29.59|29.51|29.32|29.24|154
1651759500000|2022-05-05 14:05:00|29.6|29.52|29.73|29.65|29.78|29.7|29.54|29.46|464
1651759800000|2022-05-05 14:10:00|29.76|29.68|29.62|29.54|29.88|29.8|29.62|29.54|488
1651760100000|2022-05-05 14:15:00|29.63|29.55|29.72|29.64|29.77|29.69|29.57|29.49|335
1651760400000|2022-05-05 14:20:00|29.73|29.65|30.21|30.13|30.22|30.14|29.72|29.64|335
1651760700000|2022-05-05 14:25:00|30.18|30.1|30.26|30.18|30.28|30.2|30.13|30.05|211
1651761000000|2022-05-05 14:30:00|30.31|30.23|30.41|30.33|30.48|30.4|30.31|30.23|385
1651761300000|2022-05-05 14:35:00|30.4|30.32|30.61|30.53|30.61|30.53|30.34|30.26|447
1651761600000|2022-05-05 14:40:00|30.62|30.54|30.52|30.44|30.75|30.67|30.51|30.43|345
1651761900000|2022-05-05 14:45:00|30.51|30.43|30.8|30.72|30.85|30.77|30.44|30.36|406
1651762200000|2022-05-05 14:50:00|30.82|30.74|30.9|30.82|31|30.92|30.71|30.63|309
1651762500000|2022-05-05 14:55:00|30.91|30.83|30.69|30.61|30.93|30.85|30.67|30.59|611
1651762800000|2022-05-05 15:00:00|30.7|30.62|30.9|30.82|30.9|30.82|30.64|30.56|815
1651763100000|2022-05-05 15:05:00|30.93|30.85|31.26|31.18|31.37|31.29|30.85|30.77|460
1651763400000|2022-05-05 15:10:00|31.28|31.2|31.31|31.23|31.41|31.33|31.26|31.18|433
1651763700000|2022-05-05 15:15:00|31.32|31.24|31.34|31.26|31.47|31.39|31.25|31.17|548
1651764000000|2022-05-05 15:20:00|31.36|31.28|31.45|31.37|31.46|31.38|31.32|31.24|341
1651764300000|2022-05-05 15:25:00|31.46|31.38|31.29|31.21|31.51|31.43|31.26|31.18|652
1651764600000|2022-05-05 15:30:00|31.27|31.19|31.08|31|31.34|31.26|30.86|30.78|564
1651764900000|2022-05-05 15:35:00|31.07|30.99|30.79|30.71|31.12|31.04|30.66|30.58|492
1651765200000|2022-05-05 15:40:00|30.8|30.72|30.96|30.88|30.96|30.88|30.69|30.61|219
1651765500000|2022-05-05 15:45:00|30.95|30.87|31.11|31.03|31.21|31.13|30.95|30.87|90
1651765800000|2022-05-05 15:50:00|31.1|31.02|31.56|31.48|31.58|31.5|31.09|31.01|85
1651766100000|2022-05-05 15:55:00|31.58|31.5|31.55|31.47|31.61|31.53|31.38|31.3|269
1651766400000|2022-05-05 16:00:00|31.56|31.48|31.55|31.47|31.77|31.69|31.51|31.43|117
1651766700000|2022-05-05 16:05:00|31.56|31.48|31.26|31.18|31.56|31.48|31.2|31.12|138
1651767000000|2022-05-05 16:10:00|31.3|31.22|31.13|31.05|31.41|31.33|31.05|30.97|33
1651767300000|2022-05-05 16:15:00|31.11|31.03|30.96|30.88|31.21|31.13|30.96|30.88|108
1651767600000|2022-05-05 16:20:00|30.92|30.84|31.12|31.04|31.19|31.11|30.83|30.75|127
1651767900000|2022-05-05 16:25:00|31.14|31.06|30.97|30.89|31.14|31.06|30.81|30.73|45
1651768200000|2022-05-05 16:30:00|30.99|30.91|31.06|30.98|31.09|31.01|30.82|30.74|48
1651768500000|2022-05-05 16:35:00|31.07|30.99|31.21|31.13|31.39|31.31|31.07|30.99|16
1651768800000|2022-05-05 16:40:00|31.22|31.14|31.25|31.17|31.34|31.26|31.2|31.12|18
1651769100000|2022-05-05 16:45:00|31.26|31.18|31.3|31.22|31.42|31.34|31.19|31.11|3
1651769400000|2022-05-05 16:50:00|31.28|31.2|30.88|30.8|31.3|31.22|30.87|30.79|47
1651769700000|2022-05-05 16:55:00|30.86|30.78|30.79|30.71|30.93|30.85|30.71|30.63|142
1651770000000|2022-05-05 17:00:00|30.78|30.7|30.54|30.46|30.78|30.7|30.5|30.42|167
1651770300000|2022-05-05 17:05:00|30.55|30.47|30.53|30.45|30.59|30.51|30.4|30.32|145
1651770600000|2022-05-05 17:10:00|30.54|30.46|30.8|30.72|30.81|30.73|30.52|30.44|67
1651770900000|2022-05-05 17:15:00|30.79|30.71|30.78|30.7|31.04|30.96|30.74|30.66|33
1651771200000|2022-05-05 17:20:00|30.8|30.72|30.82|30.74|30.91|30.83|30.72|30.64|10
1651771500000|2022-05-05 17:25:00|30.81|30.73|30.85|30.77|31|30.92|30.79|30.71|8
1651771800000|2022-05-05 17:30:00|30.86|30.78|30.94|30.86|31.08|31|30.84|30.76|3
1651772100000|2022-05-05 17:35:00|30.91|30.83|30.89|30.81|30.95|30.87|30.55|30.47|64
1651772400000|2022-05-05 17:40:00|30.87|30.79|30.8|30.72|31.02|30.94|30.63|30.55|12
1651772700000|2022-05-05 17:45:00|30.79|30.71|31.01|30.93|31.01|30.93|30.67|30.59|14
1651773000000|2022-05-05 17:50:00|30.99|30.91|31.16|31.08|31.23|31.15|30.99|30.91|38
1651773300000|2022-05-05 17:55:00|31.15|31.07|31.17|31.09|31.27|31.19|31.08|31|37
1651773600000|2022-05-05 18:00:00|31.18|31.1|31.28|31.2|31.33|31.25|31.14|31.06|19
1651773900000|2022-05-05 18:05:00|31.3|31.22|31.23|31.15|31.32|31.24|31.14|31.06|30
1651774200000|2022-05-05 18:10:00|31.24|31.16|31.27|31.19|31.41|31.33|31.13|31.05|9
1651774500000|2022-05-05 18:15:00|31.28|31.2|31.01|30.93|31.28|31.2|30.98|30.9|27
1651774800000|2022-05-05 18:20:00|30.99|30.91|31.38|31.3|31.39|31.31|30.97|30.89|21
1651775100000|2022-05-05 18:25:00|31.37|31.29|31.61|31.53|31.63|31.55|31.36|31.28|87
1651775400000|2022-05-05 18:30:00|31.63|31.55|31.65|31.57|31.71|31.63|31.51|31.43|71
1651775700000|2022-05-05 18:35:00|31.67|31.59|31.55|31.47|31.81|31.73|31.55|31.47|74
1651776000000|2022-05-05 18:40:00|31.56|31.48|31.6|31.52|31.7|31.62|31.53|31.45|11
1651776300000|2022-05-05 18:45:00|31.63|31.55|31.55|31.47|31.63|31.55|31.43|31.35|5
1651776600000|2022-05-05 18:50:00|31.51|31.43|31.43|31.35|31.53|31.45|31.27|31.18|5
1651776900000|2022-05-05 18:55:00|31.44|31.36|31.58|31.5|31.63|31.55|31.44|31.36|10
1651777200000|2022-05-05 19:00:00|31.6|31.52|31.83|31.75|31.86|31.77|31.53|31.45|10
1651777500000|2022-05-05 19:05:00|31.81|31.73|31.91|31.83|31.97|31.89|31.78|31.66|20
1651777800000|2022-05-05 19:10:00|31.9|31.82|32.1|32.02|32.1|32.02|31.86|31.78|27
1651778100000|2022-05-05 19:15:00|32.11|32.03|32.05|31.97|32.17|32.09|32|31.92|63
1651778400000|2022-05-05 19:20:00|32.06|31.98|32.24|32.16|32.31|32.23|32.06|31.98|100
1651778700000|2022-05-05 19:25:00|32.27|32.19|32.38|32.3|32.39|32.31|32.09|31.95|39
1651779000000|2022-05-05 19:30:00|32.39|32.31|32.16|32.08|32.48|32.4|32.09|32.01|125
1651779300000|2022-05-05 19:35:00|32.23|31.98|32.01|31.93|32.23|32.1|31.94|31.83|8
1651779600000|2022-05-05 19:40:00|31.99|31.91|32.04|31.96|32.16|32.04|31.75|31.67|64
1651779900000|2022-05-05 19:45:00|32.02|31.94|32.53|32.45|32.53|32.45|31.97|31.83|117
1651780200000|2022-05-05 19:50:00|32.51|32.43|32.06|31.98|32.51|32.43|31.77|31.69|84
1651780500000|2022-05-05 19:55:00|32.05|31.97|32.06|31.76|32.19|32.02|31.68|31.47|48
1651796100000|2022-05-06 00:15:00|32.65|32.35|31.95|31.65|32.65|32.36|31.77|31.62|5
1651796400000|2022-05-06 00:20:00|31.96|31.66|31.98|31.68|32|31.7|31.92|31.62|0
1651796700000|2022-05-06 00:25:00|31.97|31.67|31.98|31.68|32.03|31.78|31.97|31.67|1
1651797000000|2022-05-06 00:30:00|32|31.7|32.04|31.74|32.06|31.76|32|31.7|0
1651797300000|2022-05-06 00:35:00|32.05|31.75|32.1|31.8|32.1|31.8|31.83|31.75|3
1651797600000|2022-05-06 00:40:00|32.09|31.79|32.09|31.79|32.1|31.8|32.08|31.78|0
1651797900000|2022-05-06 00:45:00|32.08|31.78|32.09|31.79|32.1|31.8|32.08|31.78|0
1651798200000|2022-05-06 00:50:00|32.1|31.8|32.1|31.8|32.1|31.8|32.08|31.78|0
1651798500000|2022-05-06 00:55:00|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1651798800000|2022-05-06 01:00:00|32.1|31.8|32.11|31.81|32.11|31.81|32.09|31.79|0
1651799100000|2022-05-06 01:05:00|32.1|31.8|32.09|31.79|32.1|31.8|32.09|31.79|0
1651799400000|2022-05-06 01:10:00|32.1|31.8|32.17|31.87|32.17|31.87|32.09|31.79|0
1651799700000|2022-05-06 01:15:00|32.34|32.04|32.27|31.97|32.34|32.04|32|31.92|18
1651800000000|2022-05-06 01:20:00|32.28|31.98|32.28|31.98|32.29|31.99|32.27|31.97|0
1651800300000|2022-05-06 01:25:00|32.27|31.97|32.26|31.96|32.28|31.98|32.24|31.94|0
1651800600000|2022-05-06 01:30:00|32.25|31.95|32.25|31.95|32.26|31.96|32.25|31.95|0
1651800900000|2022-05-06 01:35:00|32.24|31.94|32.24|31.94|32.25|31.95|32.24|31.94|0
1651801200000|2022-05-06 01:40:00|32.25|31.95|32.25|31.95|32.25|31.95|32.24|31.94|0
1651801500000|2022-05-06 01:45:00|32.24|31.94|32.24|31.94|32.25|31.95|32.24|31.94|0
1651801800000|2022-05-06 01:50:00|32.27|31.97|32.24|31.94|32.27|31.97|32.24|31.94|0
1651802100000|2022-05-06 01:55:00|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1651802400000|2022-05-06 02:00:00|32.2|31.95|32.11|31.81|32.23|31.95|32.09|31.79|1
1651802700000|2022-05-06 02:05:00|32.12|31.82|32.15|31.85|32.15|31.85|32.11|31.81|0
1651803000000|2022-05-06 02:10:00|32.33|32.03|32.23|31.93|32.33|32.03|32.23|31.93|0
1651803300000|2022-05-06 02:15:00|32.22|31.92|32.17|31.87|32.22|31.92|32.17|31.87|0
1651803600000|2022-05-06 02:20:00|32.18|31.88|32.17|31.87|32.21|31.91|32.17|31.87|0
1651803900000|2022-05-06 02:25:00|32.19|31.89|32.07|31.77|32.19|31.89|32.06|31.76|0
1651804200000|2022-05-06 02:30:00|32.06|31.76|32.07|31.77|32.07|31.77|32.06|31.76|5
1651804500000|2022-05-06 02:35:00|32.08|31.78|32.11|31.81|32.11|31.81|32.07|31.77|0
1651804800000|2022-05-06 02:40:00|32.12|31.82|32.12|31.82|32.14|31.84|32.12|31.82|0
1651805100000|2022-05-06 02:45:00|32.13|31.83|32.1|31.8|32.14|31.84|32.1|31.8|0
1651805400000|2022-05-06 02:50:00|32.09|31.79|32.08|31.78|32.1|31.8|32.08|31.78|0
1651805700000|2022-05-06 02:55:00|32.1|31.8|32.08|31.78|32.1|31.8|32.06|31.76|0
1651806000000|2022-05-06 03:00:00|32.07|31.77|32.08|31.78|32.08|31.78|32.05|31.75|0
1651806300000|2022-05-06 03:05:00|32.09|31.79|32.08|31.78|32.1|31.8|32.08|31.78|0
1651806600000|2022-05-06 03:10:00|32.1|31.8|32.1|31.8|32.1|31.8|32.08|31.78|0
1651806900000|2022-05-06 03:15:00|32.09|31.79|32.1|31.8|32.1|31.8|32.08|31.78|0
1651807200000|2022-05-06 03:20:00|32.09|31.79|32.08|31.78|32.1|31.8|32.08|31.78|0
1651807500000|2022-05-06 03:25:00|32.2|31.9|32.22|31.92|32.23|31.93|32.08|31.78|0
1651807800000|2022-05-06 03:30:00|32.2|31.9|32|31.7|32.23|31.93|32|31.7|0
1651808100000|2022-05-06 03:35:00|32.09|31.79|31.98|31.68|32.11|31.81|31.98|31.68|0
1651808400000|2022-05-06 03:40:00|32|31.7|31.98|31.68|32.09|31.79|31.98|31.68|0
1651808700000|2022-05-06 03:45:00|31.96|31.66|31.91|31.61|31.96|31.66|31.91|31.61|0
1651809000000|2022-05-06 03:50:00|31.99|31.69|31.9|31.6|32.08|31.78|31.88|31.58|0
1651809300000|2022-05-06 03:55:00|31.89|31.59|31.88|31.58|31.89|31.59|31.88|31.58|0
1651809600000|2022-05-06 04:00:00|31.89|31.59|31.88|31.58|31.89|31.59|31.88|31.58|0
1651809900000|2022-05-06 04:05:00|31.87|31.57|31.86|31.56|31.96|31.66|31.81|31.51|0
1651810200000|2022-05-06 04:10:00|31.98|31.68|32|31.7|32|31.7|31.86|31.56|0
1651810500000|2022-05-06 04:15:00|31.9|31.6|32.07|31.77|32.09|31.79|31.89|31.59|0
1651810800000|2022-05-06 04:20:00|32.06|31.76|32.02|31.72|32.14|31.84|32.02|31.72|0
1651811100000|2022-05-06 04:25:00|32.03|31.73|32.06|31.76|32.06|31.76|31.94|31.64|0
1651811400000|2022-05-06 04:30:00|32.03|31.73|32.01|31.71|32.1|31.8|31.99|31.69|0
1651811700000|2022-05-06 04:35:00|32|31.7|32.01|31.71|32.01|31.71|31.99|31.69|0
1651812000000|2022-05-06 04:40:00|32|31.7|32.01|31.71|32.01|31.71|31.99|31.69|0
1651812300000|2022-05-06 04:45:00|32.05|31.75|32.02|31.72|32.05|31.75|32.01|31.71|0
1651812600000|2022-05-06 04:50:00|32.01|31.71|32.01|31.71|32.01|31.71|32|31.7|0
1651812900000|2022-05-06 04:55:00|32|31.7|31.99|31.69|32.01|31.71|31.99|31.69|0
1651813200000|2022-05-06 05:00:00|32|31.7|32|31.7|32.09|31.97|31.94|31.64|7
1651813500000|2022-05-06 05:05:00|31.95|31.65|31.98|31.68|31.98|31.68|31.93|31.63|0
1651813800000|2022-05-06 05:10:00|31.97|31.67|32.05|31.75|32.07|31.77|31.97|31.67|0
1651814100000|2022-05-06 05:15:00|32.04|31.74|32.02|31.72|32.08|31.78|31.96|31.66|0
1651814400000|2022-05-06 05:20:00|32.01|31.71|31.95|31.65|32.03|31.73|31.94|31.64|0
1651814700000|2022-05-06 05:25:00|32.01|31.71|32|31.7|32.03|31.73|31.94|31.64|0
1651815000000|2022-05-06 05:30:00|31.98|31.68|32|31.7|32.02|31.72|31.98|31.68|0
1651815300000|2022-05-06 05:35:00|32.02|31.72|31.99|31.69|32.02|31.72|31.99|31.69|0
1651815600000|2022-05-06 05:40:00|31.98|31.68|32.01|31.71|32.01|31.71|31.98|31.68|0
1651816200000|2022-05-06 05:50:00|31.95|31.7|32.02|31.72|32.02|31.72|31.95|31.67|4
1651816500000|2022-05-06 05:55:00|32.01|31.71|31.96|31.66|32.02|31.72|31.96|31.66|0
1651816800000|2022-05-06 06:00:00|31.97|31.67|31.8|31.55|31.98|31.74|31.7|31.54|7
1651817100000|2022-05-06 06:05:00|31.72|31.64|31.76|31.68|31.81|31.73|31.67|31.59|58
1651817400000|2022-05-06 06:10:00|31.75|31.67|31.82|31.74|31.84|31.76|31.74|31.66|0
1651817700000|2022-05-06 06:15:00|31.81|31.73|31.88|31.8|31.91|31.83|31.79|31.71|6
1651818000000|2022-05-06 06:20:00|31.87|31.79|31.8|31.72|31.87|31.79|31.74|31.66|7
1651818300000|2022-05-06 06:25:00|31.82|31.74|31.96|31.88|31.97|31.89|31.81|31.73|13
1651818600000|2022-05-06 06:30:00|31.95|31.87|31.85|31.77|31.97|31.89|31.85|31.77|4
1651818900000|2022-05-06 06:35:00|31.84|31.76|31.69|31.61|31.86|31.78|31.67|31.59|3
1651819200000|2022-05-06 06:40:00|31.7|31.62|31.69|31.61|31.78|31.7|31.68|31.6|6
1651819500000|2022-05-06 06:45:00|31.68|31.6|31.82|31.74|31.83|31.75|31.67|31.59|4
1651819800000|2022-05-06 06:50:00|31.83|31.75|31.86|31.78|31.86|31.78|31.76|31.68|43
1651820100000|2022-05-06 06:55:00|31.85|31.77|31.97|31.89|31.98|31.9|31.8|31.72|45
1651820400000|2022-05-06 07:00:00|31.98|31.9|32.05|31.97|32.25|32.17|31.98|31.9|152
1651820700000|2022-05-06 07:05:00|32.04|31.96|32.22|32.14|32.3|32.22|32.04|31.96|102
1651821000000|2022-05-06 07:10:00|32.25|32.17|32.17|32.09|32.44|32.36|32.17|32.09|392
1651821300000|2022-05-06 07:15:00|32.14|32.06|32.02|31.94|32.24|32.16|32.02|31.94|69
1651821600000|2022-05-06 07:20:00|32.03|31.95|32.21|32.13|32.24|32.16|32.02|31.94|259
1651821900000|2022-05-06 07:25:00|32.22|32.14|32.11|32.03|32.23|32.15|32.1|32.02|121
1651822200000|2022-05-06 07:30:00|32.12|32.04|32.58|32.5|32.62|32.54|32.12|32.04|471
1651822500000|2022-05-06 07:35:00|32.59|32.51|32.47|32.39|32.63|32.55|32.44|32.36|157
1651822800000|2022-05-06 07:40:00|32.46|32.38|32.41|32.33|32.55|32.47|32.39|32.31|43
1651823100000|2022-05-06 07:45:00|32.42|32.34|32.36|32.28|32.45|32.37|32.25|32.17|91
1651823400000|2022-05-06 07:50:00|32.35|32.27|32.12|32.04|32.4|32.32|32.06|31.98|209
1651823700000|2022-05-06 07:55:00|32.1|32.02|32.04|31.96|32.14|32.06|31.99|31.91|121
1651824000000|2022-05-06 08:00:00|32.03|31.95|31.97|31.89|32.2|32.12|31.97|31.89|143
1651824300000|2022-05-06 08:05:00|31.99|31.91|31.88|31.8|32.02|31.94|31.84|31.76|430
1651824600000|2022-05-06 08:10:00|31.87|31.79|32.01|31.93|32.06|31.98|31.82|31.74|160
1651824900000|2022-05-06 08:15:00|32.02|31.94|31.87|31.79|32.17|32.09|31.87|31.79|260
1651825200000|2022-05-06 08:20:00|31.82|31.74|31.92|31.84|31.99|31.91|31.82|31.74|121
1651825500000|2022-05-06 08:25:00|31.91|31.83|31.89|31.81|31.99|31.91|31.82|31.74|199
1651825800000|2022-05-06 08:30:00|31.9|31.82|31.87|31.79|31.92|31.84|31.73|31.65|160
1651826100000|2022-05-06 08:35:00|31.88|31.8|31.97|31.89|32.04|31.96|31.88|31.8|141
1651826400000|2022-05-06 08:40:00|31.98|31.9|32.15|32.07|32.15|32.07|31.97|31.89|141
1651826700000|2022-05-06 08:45:00|32.14|32.06|32.2|32.12|32.25|32.17|32.05|31.97|73
1651827000000|2022-05-06 08:50:00|32.22|32.14|32.37|32.29|32.41|32.33|32.19|32.11|162
1651827300000|2022-05-06 08:55:00|32.39|32.31|32.25|32.17|32.39|32.31|32.14|32.06|231
1651827600000|2022-05-06 09:00:00|32.24|32.16|32.19|32.11|32.3|32.22|32.19|32.11|42
1651827900000|2022-05-06 09:05:00|32.21|32.13|32.41|32.33|32.45|32.37|32.19|32.11|131
1651828200000|2022-05-06 09:10:00|32.42|32.34|32.37|32.29|32.47|32.39|32.3|32.22|267
1651828500000|2022-05-06 09:15:00|32.4|32.32|32.61|32.53|32.61|32.53|32.39|32.31|399
1651828800000|2022-05-06 09:20:00|32.6|32.52|32.72|32.64|32.78|32.7|32.54|32.46|375
1651829100000|2022-05-06 09:25:00|32.71|32.63|32.73|32.65|32.8|32.72|32.66|32.58|140
1651829400000|2022-05-06 09:30:00|32.75|32.67|32.52|32.44|32.75|32.67|32.51|32.43|72
1651829700000|2022-05-06 09:35:00|32.51|32.43|32.44|32.36|32.58|32.5|32.42|32.34|40
1651830000000|2022-05-06 09:40:00|32.42|32.34|32.46|32.38|32.48|32.4|32.41|32.33|42
1651830300000|2022-05-06 09:45:00|32.45|32.37|32.42|32.34|32.47|32.39|32.3|32.22|165
1651830600000|2022-05-06 09:50:00|32.41|32.33|32.31|32.23|32.42|32.34|32.31|32.23|89
1651830900000|2022-05-06 09:55:00|32.32|32.24|32.25|32.17|32.35|32.27|32.23|32.15|82
1651831200000|2022-05-06 10:00:00|32.26|32.18|32.4|32.32|32.4|32.32|32.26|32.18|68
1651831500000|2022-05-06 10:05:00|32.39|32.31|32.42|32.34|32.42|32.34|32.26|32.18|60
1651831800000|2022-05-06 10:10:00|32.43|32.35|32.44|32.36|32.49|32.41|32.32|32.24|87
1651832100000|2022-05-06 10:15:00|32.46|32.38|32.56|32.48|32.61|32.53|32.43|32.35|160
1651832400000|2022-05-06 10:20:00|32.54|32.46|32.49|32.41|32.62|32.54|32.44|32.36|99
1651832700000|2022-05-06 10:25:00|32.47|32.39|32.34|32.26|32.49|32.41|32.32|32.24|31
1651833000000|2022-05-06 10:30:00|32.32|32.24|32.39|32.31|32.41|32.33|32.24|32.16|134
1651833300000|2022-05-06 10:35:00|32.4|32.32|32.33|32.25|32.46|32.38|32.32|32.24|70
1651833600000|2022-05-06 10:40:00|32.32|32.24|32.38|32.3|32.39|32.31|32.32|32.24|75
1651833900000|2022-05-06 10:45:00|32.39|32.31|32.32|32.24|32.43|32.35|32.32|32.24|42
1651834200000|2022-05-06 10:50:00|32.31|32.23|32.41|32.33|32.43|32.35|32.31|32.23|36
1651834500000|2022-05-06 10:55:00|32.42|32.34|32.42|32.34|32.49|32.41|32.39|32.31|54
1651834800000|2022-05-06 11:00:00|32.39|32.31|32.51|32.43|32.55|32.47|32.39|32.31|42
1651835100000|2022-05-06 11:05:00|32.53|32.45|32.5|32.42|32.56|32.48|32.45|32.37|122
1651835400000|2022-05-06 11:10:00|32.51|32.43|32.65|32.57|32.66|32.58|32.5|32.42|34
1651835700000|2022-05-06 11:15:00|32.64|32.56|32.71|32.63|32.73|32.65|32.61|32.53|52
1651836000000|2022-05-06 11:20:00|32.69|32.61|32.66|32.58|32.71|32.63|32.59|32.51|30
1651836300000|2022-05-06 11:25:00|32.7|32.62|32.73|32.65|32.81|32.73|32.68|32.6|43
1651836600000|2022-05-06 11:30:00|32.77|32.69|32.76|32.68|32.88|32.8|32.72|32.64|79
1651836900000|2022-05-06 11:35:00|32.75|32.67|32.76|32.68|32.83|32.75|32.72|32.64|49
1651837200000|2022-05-06 11:40:00|32.75|32.67|32.69|32.61|32.78|32.7|32.66|32.58|59
1651837500000|2022-05-06 11:45:00|32.67|32.59|32.66|32.58|32.71|32.63|32.65|32.57|29
1651837800000|2022-05-06 11:50:00|32.68|32.6|32.66|32.58|32.71|32.63|32.65|32.57|29
1651838100000|2022-05-06 11:55:00|32.67|32.59|32.64|32.56|32.71|32.63|32.61|32.53|40
1651838400000|2022-05-06 12:00:00|32.66|32.58|32.57|32.49|32.67|32.59|32.56|32.48|50
1651838700000|2022-05-06 12:05:00|32.58|32.5|32.5|32.42|32.64|32.56|32.49|32.41|94
1651839000000|2022-05-06 12:10:00|32.48|32.4|32.55|32.47|32.55|32.47|32.48|32.4|93
1651839300000|2022-05-06 12:15:00|32.51|32.43|32.5|32.42|32.57|32.49|32.5|32.42|67
1651839600000|2022-05-06 12:20:00|32.54|32.46|32.55|32.47|32.56|32.48|32.5|32.42|22
1651839900000|2022-05-06 12:25:00|32.51|32.43|32.46|32.38|32.57|32.49|32.44|32.36|43
1651840200000|2022-05-06 12:30:00|32.45|32.37|32.06|31.98|32.45|32.37|32.01|31.93|905
1651840500000|2022-05-06 12:35:00|32.07|31.99|31.72|31.64|32.09|32.01|31.65|31.57|285
1651840800000|2022-05-06 12:40:00|31.74|31.66|31.9|31.82|31.91|31.83|31.68|31.6|326
1651841100000|2022-05-06 12:45:00|31.89|31.81|32.26|32.18|32.26|32.18|31.89|31.81|388
1651841400000|2022-05-06 12:50:00|32.25|32.17|32.36|32.28|32.43|32.35|32.2|32.12|109
1651841700000|2022-05-06 12:55:00|32.37|32.29|32.64|32.56|32.65|32.57|32.36|32.28|175
1651842000000|2022-05-06 13:00:00|32.65|32.57|32.64|32.56|32.7|32.62|32.46|32.38|398
1651842300000|2022-05-06 13:05:00|32.63|32.55|32.7|32.62|32.7|32.62|32.53|32.45|192
1651842600000|2022-05-06 13:10:00|32.67|32.59|32.51|32.43|32.71|32.63|32.43|32.35|231
1651842900000|2022-05-06 13:15:00|32.55|32.47|32.5|32.42|32.63|32.55|32.5|32.42|355
1651843200000|2022-05-06 13:20:00|32.49|32.41|32.54|32.46|32.61|32.53|32.45|32.37|78
1651843500000|2022-05-06 13:25:00|32.53|32.45|32.58|32.5|32.58|32.5|32.46|32.38|92
1651843800000|2022-05-06 13:30:00|32.56|32.48|32.96|32.88|32.96|32.88|32.49|32.41|594
1651844100000|2022-05-06 13:35:00|32.97|32.89|33.43|33.35|33.48|33.4|32.96|32.88|468
1651844400000|2022-05-06 13:40:00|33.38|33.3|33.51|33.43|33.51|33.43|33.27|33.19|306
1651844700000|2022-05-06 13:45:00|33.49|33.41|33.52|33.44|33.77|33.69|33.44|33.36|547
1651845000000|2022-05-06 13:50:00|33.51|33.43|33.68|33.6|33.76|33.68|33.41|33.33|328
1651845300000|2022-05-06 13:55:00|33.67|33.59|33.74|33.66|33.88|33.8|33.59|33.51|416
1651845600000|2022-05-06 14:00:00|33.78|33.7|33.38|33.3|33.79|33.71|33.38|33.3|629
1651845900000|2022-05-06 14:05:00|33.37|33.29|33.41|33.33|33.41|33.33|32.99|32.91|483
1651846200000|2022-05-06 14:10:00|33.4|33.32|33.17|33.09|33.53|33.45|33.02|32.94|324
1651846500000|2022-05-06 14:15:00|33.16|33.08|32.7|32.62|33.19|33.11|32.5|32.42|800
1651846800000|2022-05-06 14:20:00|32.71|32.63|32.77|32.69|32.94|32.86|32.67|32.59|284
1651847100000|2022-05-06 14:25:00|32.75|32.67|32.89|32.81|32.89|32.81|32.58|32.5|274
1651847400000|2022-05-06 14:30:00|32.88|32.8|32.96|32.88|32.97|32.89|32.63|32.55|418
1651847700000|2022-05-06 14:35:00|32.95|32.87|33.04|32.96|33.29|33.21|32.94|32.86|379
1651848000000|2022-05-06 14:40:00|33.01|32.93|32.97|32.89|33.11|33.03|32.82|32.74|243
1651848300000|2022-05-06 14:45:00|33.02|32.94|32.54|32.46|33.02|32.94|32.46|32.38|336
1651848600000|2022-05-06 14:50:00|32.53|32.45|32.33|32.25|32.61|32.53|32.33|32.25|256
1651848900000|2022-05-06 14:55:00|32.34|32.26|32.13|32.05|32.44|32.36|32.02|31.94|503
1651849200000|2022-05-06 15:00:00|32.16|32.08|32.42|32.34|32.43|32.35|32.08|32|338
1651849500000|2022-05-06 15:05:00|32.39|32.31|32.43|32.35|32.54|32.46|32.36|32.28|372
1651849800000|2022-05-06 15:10:00|32.45|32.37|32.31|32.23|32.66|32.58|32.31|32.23|304
1651850100000|2022-05-06 15:15:00|32.29|32.21|32.23|32.15|32.36|32.28|32.19|32.11|186
1651850400000|2022-05-06 15:20:00|32.22|32.14|31.94|31.86|32.31|32.23|31.93|31.85|577
1651850700000|2022-05-06 15:25:00|31.95|31.87|32.24|32.16|32.28|32.2|31.94|31.86|1084
1651851000000|2022-05-06 15:30:00|32.23|32.15|32.66|32.58|32.76|32.68|32.18|32.1|389
1651851300000|2022-05-06 15:35:00|32.68|32.6|32.96|32.88|32.99|32.91|32.66|32.58|369
1651851600000|2022-05-06 15:40:00|32.97|32.89|32.93|32.85|32.98|32.9|32.77|32.69|82
1651851900000|2022-05-06 15:45:00|32.92|32.84|32.83|32.75|33.04|32.96|32.82|32.74|17
1651852200000|2022-05-06 15:50:00|32.85|32.77|33|32.92|33.04|32.96|32.64|32.56|75
1651852500000|2022-05-06 15:55:00|32.98|32.9|33.1|33.02|33.22|33.14|32.84|32.76|24
1651852800000|2022-05-06 16:00:00|33.09|33.01|32.73|32.65|33.21|33.13|32.71|32.63|20
1651853100000|2022-05-06 16:05:00|32.75|32.67|32.51|32.43|32.76|32.68|32.34|32.26|88
1651853400000|2022-05-06 16:10:00|32.49|32.41|32.92|32.84|33.01|32.93|32.48|32.4|6
1651853700000|2022-05-06 16:15:00|32.93|32.85|32.88|32.8|33|32.92|32.6|32.52|38
1651854000000|2022-05-06 16:20:00|32.87|32.79|32.56|32.48|32.9|32.82|32.39|32.31|42
1651854300000|2022-05-06 16:25:00|32.55|32.47|32.42|32.34|32.61|32.53|32.35|32.27|14
1651854600000|2022-05-06 16:30:00|32.43|32.35|32.32|32.24|32.59|32.51|32.24|32.16|16
1651854900000|2022-05-06 16:35:00|32.33|32.25|32.46|32.38|32.66|32.58|32.18|32.1|72
1651855200000|2022-05-06 16:40:00|32.44|32.36|32.37|32.29|32.56|32.48|32.33|32.25|13
1651855500000|2022-05-06 16:45:00|32.35|32.27|32.37|32.29|32.41|32.33|32.21|32.13|6
1651855800000|2022-05-06 16:50:00|32.38|32.3|32.25|32.17|32.6|32.52|32.17|32.09|20
1651856100000|2022-05-06 16:55:00|32.26|32.18|31.94|31.86|32.28|32.2|31.91|31.83|32
1651856400000|2022-05-06 17:00:00|31.92|31.84|31.69|31.61|32.01|31.93|31.67|31.59|62
1651856700000|2022-05-06 17:05:00|31.7|31.62|31.95|31.87|32.07|31.99|31.7|31.62|47
1651857000000|2022-05-06 17:10:00|31.96|31.88|32.01|31.93|32.04|31.96|31.88|31.8|60
1651857300000|2022-05-06 17:15:00|32|31.92|32.23|32.15|32.34|32.26|31.9|31.82|23
1651857600000|2022-05-06 17:20:00|32.24|32.16|32.1|32.02|32.34|32.26|31.93|31.85|37
1651857900000|2022-05-06 17:25:00|32.11|32.03|32.05|31.97|32.23|32.15|31.94|31.86|4
1651858200000|2022-05-06 17:30:00|32.04|31.96|31.91|31.83|32.08|32|31.84|31.76|26
1651858500000|2022-05-06 17:35:00|31.94|31.86|32.14|32.06|32.27|32.19|31.79|31.71|1
1651858800000|2022-05-06 17:40:00|32.12|32.04|31.99|31.91|32.24|32.16|31.95|31.87|3
1651859100000|2022-05-06 17:45:00|31.98|31.9|32.1|32.02|32.23|32.15|31.87|31.79|25
1651859400000|2022-05-06 17:50:00|32.09|32.01|32.34|32.26|32.43|32.35|32.04|31.96|5
1651859700000|2022-05-06 17:55:00|32.35|32.27|32.36|32.28|32.48|32.32|32.3|32.22|9
1651860000000|2022-05-06 18:00:00|32.37|32.29|32.35|32.27|32.42|32.34|32.21|32.13|23
1651860300000|2022-05-06 18:05:00|32.37|32.29|32.63|32.55|32.64|32.56|32.37|32.19|11
1651860600000|2022-05-06 18:10:00|32.6|32.52|32.32|32.24|32.6|32.52|32.26|32.15|126
1651860900000|2022-05-06 18:15:00|32.31|32.23|32.27|32.19|32.42|32.31|32.15|32.04|27
1651861200000|2022-05-06 18:20:00|32.31|32.23|32.41|32.33|32.45|32.33|32.22|32.14|1
1651861500000|2022-05-06 18:25:00|32.4|32.32|32.47|32.39|32.62|32.54|32.39|32.25|4
1651861800000|2022-05-06 18:30:00|32.48|32.4|32.68|32.6|32.72|32.6|32.37|32.29|4
1651862100000|2022-05-06 18:35:00|32.67|32.59|32.84|32.76|32.92|32.81|32.62|32.54|12
1651862400000|2022-05-06 18:40:00|32.83|32.75|32.94|32.86|33|32.9|32.68|32.57|14
1651862700000|2022-05-06 18:45:00|32.95|32.87|32.76|32.51|33.03|32.94|32.69|32.46|32
1651863000000|2022-05-06 18:50:00|32.79|32.54|32.52|32.44|32.8|32.61|32.48|32.36|3
1651863300000|2022-05-06 18:55:00|32.48|32.4|32.62|32.54|32.71|32.56|32.4|32.24|4
1651863600000|2022-05-06 19:00:00|32.7|32.45|32.73|32.48|32.94|32.82|32.62|32.45|12
1651863900000|2022-05-06 19:05:00|32.77|32.52|32.87|32.79|33.03|32.88|32.58|32.42|1
1651864200000|2022-05-06 19:10:00|32.93|32.68|32.74|32.66|32.93|32.78|32.64|32.48|2
1651864500000|2022-05-06 19:15:00|32.72|32.64|32.69|32.61|32.88|32.8|32.59|32.47|0
1651864800000|2022-05-06 19:20:00|32.64|32.56|32.86|32.78|32.95|32.83|32.63|32.55|2
1651865100000|2022-05-06 19:25:00|32.83|32.75|32.74|32.66|32.95|32.87|32.64|32.56|20
1651865400000|2022-05-06 19:30:00|32.73|32.65|32.61|32.53|32.74|32.66|32.5|32.42|1
1651865700000|2022-05-06 19:35:00|32.6|32.52|32.12|32.04|32.61|32.53|32.05|31.92|9
1651866000000|2022-05-06 19:40:00|32.2|31.95|32.14|32.06|32.3|32.12|32.04|31.92|14
1651866300000|2022-05-06 19:45:00|32.13|32.05|32.12|31.87|32.31|32.14|31.97|31.78|15
1651866600000|2022-05-06 19:50:00|32.15|31.9|32.15|31.9|32.24|32.09|31.92|31.79|16
1651866900000|2022-05-06 19:55:00|32.06|31.98|32.16|31.86|32.28|32.13|32.06|31.85|34
1652055300000|2022-05-09 00:15:00|32.45|32.15|32.61|32.31|32.77|32.47|32.45|32.15|1
1652055600000|2022-05-09 00:20:00|32.62|32.32|32.69|32.39|32.69|32.39|32.61|32.31|0
1652056200000|2022-05-09 00:30:00|32.7|32.4|32.77|32.47|32.77|32.47|32.7|32.4|0
1652056500000|2022-05-09 00:35:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652057100000|2022-05-09 00:45:00|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652057700000|2022-05-09 00:55:00|32.74|32.44|32.74|32.44|32.74|32.44|32.74|32.44|0
1652058000000|2022-05-09 01:00:00|32.99|32.69|32.97|32.67|32.99|32.69|32.96|32.66|0
1652058300000|2022-05-09 01:05:00|32.9|32.6|32.96|32.66|32.96|32.66|32.9|32.6|0
1652058600000|2022-05-09 01:10:00|33.01|32.71|33.04|32.74|33.04|32.74|32.99|32.69|0
1652058900000|2022-05-09 01:15:00|33.01|32.71|32.9|32.6|33.01|32.83|32.89|32.59|13
1652059200000|2022-05-09 01:20:00|32.85|32.55|32.87|32.57|32.87|32.57|32.85|32.55|0
1652059500000|2022-05-09 01:25:00|32.93|32.63|32.93|32.63|32.93|32.63|32.92|32.62|0
1652059800000|2022-05-09 01:30:00|32.92|32.62|32.79|32.49|32.92|32.62|32.79|32.49|0
1652060100000|2022-05-09 01:35:00|32.8|32.5|32.88|32.58|32.89|32.59|32.79|32.49|0
1652060400000|2022-05-09 01:40:00|32.84|32.54|32.84|32.54|32.85|32.55|32.83|32.53|0
1652060700000|2022-05-09 01:45:00|32.83|32.53|32.84|32.54|32.85|32.55|32.79|32.49|0
1652061000000|2022-05-09 01:50:00|32.83|32.53|32.84|32.54|32.84|32.54|32.83|32.53|0
1652061300000|2022-05-09 01:55:00|32.83|32.53|32.84|32.54|32.85|32.55|32.83|32.53|0
1652061600000|2022-05-09 02:00:00|32.83|32.53|32.85|32.55|32.85|32.55|32.83|32.53|0
1652061900000|2022-05-09 02:05:00|32.87|32.57|32.84|32.54|32.87|32.57|32.83|32.53|0
1652062200000|2022-05-09 02:10:00|32.85|32.55|32.84|32.54|32.85|32.55|32.84|32.54|0
1652062500000|2022-05-09 02:15:00|32.85|32.55|32.84|32.54|32.85|32.55|32.83|32.53|0
1652062800000|2022-05-09 02:20:00|32.85|32.55|32.83|32.53|32.85|32.55|32.82|32.52|0
1652063100000|2022-05-09 02:25:00|32.84|32.54|32.85|32.55|32.86|32.56|32.84|32.54|0
1652063400000|2022-05-09 02:30:00|32.86|32.56|32.85|32.55|32.86|32.56|32.85|32.55|0
1652063700000|2022-05-09 02:35:00|32.86|32.56|32.86|32.56|32.87|32.57|32.86|32.56|0
1652064000000|2022-05-09 02:40:00|32.85|32.55|32.86|32.56|32.87|32.57|32.85|32.55|0
1652064300000|2022-05-09 02:45:00|32.87|32.57|32.86|32.56|32.87|32.57|32.86|32.56|0
1652064900000|2022-05-09 02:55:00|32.85|32.55|32.82|32.52|32.85|32.55|32.82|32.52|0
1652065200000|2022-05-09 03:00:00|32.81|32.51|32.79|32.49|32.82|32.52|32.79|32.49|0
1652065500000|2022-05-09 03:05:00|32.73|32.43|32.67|32.37|32.73|32.43|32.63|32.33|0
1652066100000|2022-05-09 03:15:00|32.66|32.36|32.65|32.35|32.66|32.36|32.63|32.33|0
1652066400000|2022-05-09 03:20:00|32.63|32.33|32.63|32.33|32.65|32.35|32.63|32.33|0
1652067000000|2022-05-09 03:30:00|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1652067600000|2022-05-09 03:40:00|32.63|32.33|32.63|32.33|32.65|32.35|32.63|32.33|0
1652067900000|2022-05-09 03:45:00|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652068200000|2022-05-09 03:50:00|32.64|32.34|32.63|32.33|32.64|32.34|32.63|32.33|0
1652069100000|2022-05-09 04:05:00|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1652070000000|2022-05-09 04:20:00|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652070300000|2022-05-09 04:25:00|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652070600000|2022-05-09 04:30:00|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1652071500000|2022-05-09 04:45:00|32.64|32.34|32.65|32.35|32.65|32.35|32.63|32.33|0
1652072100000|2022-05-09 04:55:00|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1652072700000|2022-05-09 05:05:00|32.66|32.36|32.63|32.33|32.67|32.37|32.63|32.33|0
1652073000000|2022-05-09 05:10:00|32.64|32.34|32.68|32.38|32.7|32.4|32.64|32.34|0
1652073300000|2022-05-09 05:15:00|32.69|32.39|32.72|32.42|32.73|32.43|32.68|32.38|0
1652073600000|2022-05-09 05:20:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652073900000|2022-05-09 05:25:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652074200000|2022-05-09 05:30:00|32.7|32.4|32.71|32.41|32.71|32.41|32.7|32.4|0
1652074500000|2022-05-09 05:35:00|32.73|32.43|32.71|32.41|32.73|32.43|32.7|32.4|0
1652074800000|2022-05-09 05:40:00|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652075100000|2022-05-09 05:45:00|32.73|32.43|32.79|32.49|32.79|32.49|32.72|32.42|0
1652075400000|2022-05-09 05:50:00|32.78|32.48|32.79|32.49|32.79|32.49|32.78|32.48|0
1652075700000|2022-05-09 05:55:00|32.8|32.5|32.8|32.5|32.82|32.52|32.78|32.48|0
1652076000000|2022-05-09 06:00:00|32.85|32.6|32.76|32.51|32.94|32.73|32.72|32.48|28
1652076300000|2022-05-09 06:05:00|32.75|32.5|32.72|32.47|32.79|32.63|32.63|32.47|9
1652076600000|2022-05-09 06:10:00|32.65|32.57|32.55|32.47|32.72|32.57|32.54|32.38|6
1652076900000|2022-05-09 06:15:00|32.57|32.49|32.66|32.58|32.68|32.6|32.55|32.47|16
1652077200000|2022-05-09 06:20:00|32.68|32.6|32.68|32.6|32.76|32.61|32.66|32.49|5
1652077500000|2022-05-09 06:25:00|32.65|32.57|32.69|32.61|32.69|32.61|32.65|32.57|10
1652077800000|2022-05-09 06:30:00|32.67|32.59|32.58|32.5|32.75|32.64|32.48|32.4|27
1652078100000|2022-05-09 06:35:00|32.56|32.48|32.55|32.47|32.59|32.51|32.51|32.43|7
1652078400000|2022-05-09 06:40:00|32.58|32.5|32.55|32.47|32.58|32.5|32.53|32.45|16
1652078700000|2022-05-09 06:45:00|32.54|32.46|32.57|32.49|32.57|32.49|32.46|32.38|15
1652079000000|2022-05-09 06:50:00|32.55|32.47|32.5|32.42|32.55|32.47|32.44|32.36|19
1652079300000|2022-05-09 06:55:00|32.51|32.43|32.63|32.55|32.65|32.57|32.49|32.41|42
1652079600000|2022-05-09 07:00:00|32.61|32.53|32.47|32.39|32.73|32.65|32.44|32.36|57
1652079900000|2022-05-09 07:05:00|32.46|32.38|32.4|32.32|32.53|32.45|32.35|32.27|69
1652080200000|2022-05-09 07:10:00|32.39|32.31|32.24|32.16|32.4|32.32|32.21|32.13|76
1652080500000|2022-05-09 07:15:00|32.26|32.18|32.44|32.36|32.44|32.36|32.17|32.09|151
1652080800000|2022-05-09 07:20:00|32.41|32.33|32.66|32.58|32.68|32.6|32.39|32.31|77
1652081100000|2022-05-09 07:25:00|32.65|32.57|32.49|32.41|32.69|32.61|32.47|32.39|317
1652081400000|2022-05-09 07:30:00|32.47|32.39|32.39|32.31|32.59|32.51|32.36|32.28|304
1652081700000|2022-05-09 07:35:00|32.38|32.3|32.45|32.37|32.55|32.47|32.33|32.25|204
1652082000000|2022-05-09 07:40:00|32.46|32.38|32.64|32.56|32.67|32.59|32.46|32.38|73
1652082300000|2022-05-09 07:45:00|32.62|32.54|32.55|32.47|32.67|32.59|32.55|32.47|148
1652082600000|2022-05-09 07:50:00|32.57|32.49|32.72|32.64|32.77|32.69|32.54|32.46|41
1652082900000|2022-05-09 07:55:00|32.71|32.63|32.97|32.89|32.97|32.89|32.71|32.63|236
1652083200000|2022-05-09 08:00:00|32.98|32.9|33.12|33.04|33.18|33.1|32.98|32.9|189
1652083500000|2022-05-09 08:05:00|33.1|33.02|32.92|32.84|33.13|33.05|32.92|32.84|130
1652083800000|2022-05-09 08:10:00|32.93|32.85|33.05|32.97|33.1|33.02|32.93|32.85|166
1652084100000|2022-05-09 08:15:00|33.08|33|33.15|33.07|33.17|33.09|33|32.92|124
1652084400000|2022-05-09 08:20:00|33.13|33.05|33.16|33.08|33.2|33.12|33.06|32.98|123
1652084700000|2022-05-09 08:25:00|33.18|33.1|33.21|33.13|33.28|33.2|33.1|33.02|143
1652085000000|2022-05-09 08:30:00|33.22|33.14|33.46|33.38|33.47|33.39|33.18|33.1|129
1652085300000|2022-05-09 08:35:00|33.44|33.36|33.38|33.3|33.55|33.47|33.36|33.28|427
1652085600000|2022-05-09 08:40:00|33.39|33.31|33.2|33.12|33.41|33.33|33.15|33.07|134
1652085900000|2022-05-09 08:45:00|33.15|33.07|33.04|32.96|33.2|33.12|33.02|32.94|78
1652086200000|2022-05-09 08:50:00|33.02|32.94|32.99|32.91|33.05|32.97|32.94|32.86|240
1652086500000|2022-05-09 08:55:00|32.98|32.9|33.11|33.03|33.15|33.07|32.89|32.81|102
1652086800000|2022-05-09 09:00:00|33.13|33.05|33.15|33.07|33.16|33.08|33.11|33.03|21
1652087100000|2022-05-09 09:05:00|33.14|33.06|33.16|33.08|33.18|33.1|33.11|33.03|18
1652087400000|2022-05-09 09:10:00|33.15|33.07|32.84|32.76|33.16|33.08|32.84|32.76|87
1652087700000|2022-05-09 09:15:00|32.82|32.74|33.06|32.98|33.07|32.99|32.82|32.74|105
1652088000000|2022-05-09 09:20:00|33.05|32.97|33.16|33.08|33.18|33.1|32.95|32.87|144
1652088300000|2022-05-09 09:25:00|33.14|33.06|33.2|33.12|33.23|33.15|33.08|33|39
1652088600000|2022-05-09 09:30:00|33.18|33.1|33.28|33.2|33.28|33.2|33.16|33.08|93
1652088900000|2022-05-09 09:35:00|33.29|33.21|33.29|33.21|33.34|33.26|33.18|33.1|53
1652089200000|2022-05-09 09:40:00|33.3|33.22|33.3|33.22|33.44|33.36|33.27|33.19|243
1652089500000|2022-05-09 09:45:00|33.31|33.23|33.42|33.34|33.47|33.39|33.3|33.22|79
1652089800000|2022-05-09 09:50:00|33.44|33.36|33.4|33.32|33.44|33.36|33.29|33.21|134
1652090100000|2022-05-09 09:55:00|33.39|33.31|33.29|33.21|33.48|33.4|33.28|33.2|248
1652090400000|2022-05-09 10:00:00|33.3|33.22|33.26|33.18|33.3|33.22|33.23|33.15|161
1652090700000|2022-05-09 10:05:00|33.24|33.16|33.29|33.21|33.35|33.27|33.19|33.11|28
1652091000000|2022-05-09 10:10:00|33.3|33.22|33.34|33.26|33.36|33.28|33.26|33.18|107
1652091300000|2022-05-09 10:15:00|33.35|33.27|33.37|33.29|33.42|33.34|33.3|33.22|95
1652091600000|2022-05-09 10:20:00|33.36|33.28|33.42|33.34|33.43|33.35|33.32|33.24|51
1652091900000|2022-05-09 10:25:00|33.4|33.32|33.45|33.37|33.53|33.45|33.37|33.29|58
1652092200000|2022-05-09 10:30:00|33.43|33.35|33.59|33.51|33.64|33.56|33.43|33.35|93
1652092500000|2022-05-09 10:35:00|33.62|33.54|33.69|33.61|33.71|33.63|33.59|33.51|66
1652092800000|2022-05-09 10:40:00|33.7|33.62|33.77|33.69|33.8|33.72|33.66|33.58|90
1652093100000|2022-05-09 10:45:00|33.78|33.7|33.73|33.65|33.92|33.84|33.71|33.63|218
1652093400000|2022-05-09 10:50:00|33.71|33.63|33.76|33.68|33.9|33.82|33.71|33.63|97
1652093700000|2022-05-09 10:55:00|33.77|33.69|33.92|33.84|33.93|33.85|33.76|33.68|130
1652094000000|2022-05-09 11:00:00|33.93|33.85|33.8|33.72|33.93|33.85|33.74|33.66|402
1652094300000|2022-05-09 11:05:00|33.81|33.73|33.8|33.72|33.84|33.76|33.69|33.61|223
1652094600000|2022-05-09 11:10:00|33.79|33.71|33.84|33.76|33.9|33.82|33.79|33.71|31
1652094900000|2022-05-09 11:15:00|33.85|33.77|33.87|33.79|33.91|33.83|33.84|33.76|78
1652095200000|2022-05-09 11:20:00|33.89|33.81|33.86|33.78|33.97|33.89|33.85|33.77|49
1652095500000|2022-05-09 11:25:00|33.87|33.79|33.91|33.83|33.91|33.83|33.85|33.77|41
1652095800000|2022-05-09 11:30:00|33.93|33.85|33.84|33.76|33.96|33.88|33.84|33.76|182
1652096100000|2022-05-09 11:35:00|33.83|33.75|33.91|33.83|33.93|33.85|33.77|33.69|63
1652096400000|2022-05-09 11:40:00|33.9|33.82|33.96|33.88|33.97|33.89|33.81|33.73|102
1652096700000|2022-05-09 11:45:00|34|33.92|33.84|33.76|34|33.92|33.79|33.71|279
1652097000000|2022-05-09 11:50:00|33.85|33.77|33.73|33.65|33.86|33.78|33.67|33.59|236
1652097300000|2022-05-09 11:55:00|33.72|33.64|33.63|33.55|33.73|33.65|33.63|33.55|150
1652097600000|2022-05-09 12:00:00|33.65|33.57|33.62|33.54|33.74|33.66|33.62|33.54|280
1652097900000|2022-05-09 12:05:00|33.63|33.55|33.57|33.49|33.68|33.6|33.5|33.42|127
1652098200000|2022-05-09 12:10:00|33.58|33.5|33.65|33.57|33.68|33.6|33.57|33.49|86
1652098500000|2022-05-09 12:15:00|33.66|33.58|33.71|33.63|33.73|33.65|33.66|33.58|51
1652098800000|2022-05-09 12:20:00|33.73|33.65|33.68|33.6|33.74|33.66|33.66|33.58|222
1652099100000|2022-05-09 12:25:00|33.7|33.62|33.79|33.71|33.8|33.72|33.68|33.6|243
1652099400000|2022-05-09 12:30:00|33.77|33.69|33.75|33.67|33.87|33.79|33.73|33.65|261
1652099700000|2022-05-09 12:35:00|33.78|33.7|33.51|33.43|33.8|33.72|33.51|33.43|54
1652100000000|2022-05-09 12:40:00|33.53|33.45|33.5|33.42|33.56|33.48|33.4|33.32|79
1652100300000|2022-05-09 12:45:00|33.49|33.41|33.49|33.41|33.56|33.48|33.39|33.31|44
1652100600000|2022-05-09 12:50:00|33.47|33.39|33.34|33.26|33.49|33.41|33.34|33.26|163
1652100900000|2022-05-09 12:55:00|33.3|33.22|33.36|33.28|33.4|33.32|33.29|33.21|117
1652101200000|2022-05-09 13:00:00|33.35|33.27|33.36|33.28|33.46|33.38|33.35|33.27|87
1652101500000|2022-05-09 13:05:00|33.35|33.27|33.39|33.31|33.43|33.35|33.35|33.27|52
1652101800000|2022-05-09 13:10:00|33.4|33.32|33.26|33.18|33.45|33.37|33.26|33.18|94
1652102100000|2022-05-09 13:15:00|33.27|33.19|33.39|33.31|33.39|33.31|33.22|33.14|79
1652102400000|2022-05-09 13:20:00|33.41|33.33|33.36|33.28|33.47|33.39|33.32|33.24|142
1652102700000|2022-05-09 13:25:00|33.37|33.29|33.42|33.34|33.42|33.34|33.31|33.23|132
1652103000000|2022-05-09 13:30:00|33.4|33.32|33.36|33.28|33.54|33.46|33.3|33.22|268
1652103300000|2022-05-09 13:35:00|33.33|33.25|33.23|33.15|33.49|33.41|33.13|33.05|453
1652103600000|2022-05-09 13:40:00|33.25|33.17|33.22|33.14|33.43|33.35|33.15|33.07|331
1652103900000|2022-05-09 13:45:00|33.23|33.15|33.44|33.36|33.57|33.49|33.23|33.15|229
1652104200000|2022-05-09 13:50:00|33.43|33.35|33.11|33.03|33.54|33.46|33.08|33|270
1652104500000|2022-05-09 13:55:00|33.12|33.04|33.14|33.06|33.3|33.22|33.08|33|216
1652104800000|2022-05-09 14:00:00|33.13|33.05|33.18|33.1|33.3|33.22|33.05|32.97|200
1652105100000|2022-05-09 14:05:00|33.17|33.09|33.46|33.38|33.49|33.41|33.12|33.04|213
1652105400000|2022-05-09 14:10:00|33.45|33.37|33.16|33.08|33.46|33.38|33.1|33.02|294
1652105700000|2022-05-09 14:15:00|33.19|33.11|33.29|33.21|33.34|33.26|33.06|32.98|390
1652106000000|2022-05-09 14:20:00|33.31|33.23|33.47|33.39|33.47|33.39|33.22|33.14|183
1652106300000|2022-05-09 14:25:00|33.46|33.38|33.68|33.6|33.68|33.6|33.39|33.31|181
1652106600000|2022-05-09 14:30:00|33.69|33.61|33.77|33.69|33.9|33.82|33.65|33.57|198
1652106900000|2022-05-09 14:35:00|33.75|33.67|33.9|33.82|33.91|33.83|33.68|33.6|336
1652107200000|2022-05-09 14:40:00|33.91|33.83|33.74|33.66|33.91|33.83|33.72|33.64|553
1652107500000|2022-05-09 14:45:00|33.73|33.65|33.68|33.6|33.78|33.7|33.58|33.5|354
1652107800000|2022-05-09 14:50:00|33.69|33.61|33.87|33.79|33.87|33.79|33.62|33.54|428
1652108100000|2022-05-09 14:55:00|33.89|33.81|33.98|33.9|33.98|33.9|33.76|33.68|183
1652108400000|2022-05-09 15:00:00|34|33.92|33.95|33.87|34.06|33.98|33.9|33.82|365
1652108700000|2022-05-09 15:05:00|33.97|33.89|34.18|34.1|34.25|34.17|33.96|33.88|472
1652109000000|2022-05-09 15:10:00|34.19|34.11|34.23|34.15|34.25|34.17|34.06|33.98|486
1652109300000|2022-05-09 15:15:00|34.25|34.17|34.16|34.08|34.25|34.17|34.03|33.95|611
1652109600000|2022-05-09 15:20:00|34.14|34.06|34.31|34.23|34.37|34.29|34.07|33.99|467
1652109900000|2022-05-09 15:25:00|34.32|34.24|34.34|34.26|34.42|34.34|34.27|34.19|629
1652110200000|2022-05-09 15:30:00|34.33|34.25|34.46|34.38|34.69|34.61|34.32|34.24|539
1652110500000|2022-05-09 15:35:00|34.45|34.37|34.21|34.13|34.53|34.45|34.19|34.11|114
1652110800000|2022-05-09 15:40:00|34.22|34.14|34.14|34.06|34.29|34.21|34.02|33.94|146
1652111100000|2022-05-09 15:45:00|34.13|34.05|34.18|34.1|34.2|34.12|34.02|33.94|71
1652111400000|2022-05-09 15:50:00|34.17|34.09|33.97|33.89|34.17|34.09|33.95|33.87|150
1652111700000|2022-05-09 15:55:00|33.95|33.87|33.93|33.85|34.07|33.99|33.84|33.76|103
1652112000000|2022-05-09 16:00:00|33.95|33.87|34.09|34.01|34.15|34.07|33.95|33.87|118
1652112300000|2022-05-09 16:05:00|34.08|34|33.75|33.67|34.12|34.04|33.69|33.61|302
1652112600000|2022-05-09 16:10:00|33.73|33.65|33.43|33.35|33.75|33.67|33.37|33.29|260
1652112900000|2022-05-09 16:15:00|33.45|33.37|33.42|33.34|33.49|33.41|33.28|33.2|240
1652113200000|2022-05-09 16:20:00|33.44|33.36|33.36|33.28|33.54|33.46|33.27|33.19|167
1652113500000|2022-05-09 16:25:00|33.33|33.25|33.5|33.42|33.6|33.52|33.28|33.2|155
1652113800000|2022-05-09 16:30:00|33.48|33.4|33.38|33.3|33.63|33.55|33.28|33.2|290
1652114100000|2022-05-09 16:35:00|33.39|33.31|33.71|33.63|33.76|33.68|33.39|33.31|82
1652114400000|2022-05-09 16:40:00|33.73|33.65|33.78|33.7|33.81|33.73|33.66|33.58|48
1652114700000|2022-05-09 16:45:00|33.81|33.73|33.81|33.73|33.88|33.8|33.76|33.68|39
1652115000000|2022-05-09 16:50:00|33.83|33.75|33.99|33.91|34.01|33.93|33.81|33.73|58
1652115300000|2022-05-09 16:55:00|34.01|33.93|34.01|33.93|34.01|33.93|33.86|33.78|61
1652115600000|2022-05-09 17:00:00|33.97|33.89|34.06|33.98|34.06|33.98|33.9|33.82|58
1652115900000|2022-05-09 17:05:00|34.07|33.99|34.08|34|34.11|34.03|33.98|33.9|116
1652116200000|2022-05-09 17:10:00|34.11|34.03|34.14|34.06|34.21|34.13|34.03|33.95|70
1652116500000|2022-05-09 17:15:00|34.16|34.08|33.98|33.9|34.16|34.08|33.93|33.85|65
1652116800000|2022-05-09 17:20:00|33.99|33.91|34.03|33.95|34.16|34.08|33.99|33.91|25
1652117100000|2022-05-09 17:25:00|34.01|33.93|33.78|33.7|34.03|33.95|33.73|33.65|176
1652117400000|2022-05-09 17:30:00|33.76|33.68|33.97|33.89|34.01|33.93|33.61|33.53|142
1652117700000|2022-05-09 17:35:00|33.98|33.9|34.08|34|34.13|34.05|33.96|33.88|55
1652118000000|2022-05-09 17:40:00|34.06|33.98|33.72|33.64|34.11|34.03|33.69|33.61|115
1652118300000|2022-05-09 17:45:00|33.71|33.63|33.79|33.71|33.88|33.8|33.61|33.53|56
1652118600000|2022-05-09 17:50:00|33.8|33.72|34.08|34|34.16|34.08|33.74|33.66|49
1652118900000|2022-05-09 17:55:00|34.09|34.01|33.84|33.76|34.11|34.03|33.77|33.69|91
1652119200000|2022-05-09 18:00:00|33.82|33.74|33.81|33.73|33.85|33.77|33.72|33.64|6
1652119500000|2022-05-09 18:05:00|33.78|33.7|33.91|33.83|33.97|33.89|33.71|33.63|3
1652119800000|2022-05-09 18:10:00|33.92|33.84|33.92|33.84|33.99|33.91|33.76|33.68|0
1652120100000|2022-05-09 18:15:00|33.89|33.81|33.77|33.69|33.89|33.81|33.72|33.64|6
1652120400000|2022-05-09 18:20:00|33.76|33.68|34|33.92|34|33.92|33.74|33.66|75
1652120700000|2022-05-09 18:25:00|34.03|33.95|34.11|34.03|34.17|34.09|33.99|33.83|9
1652121000000|2022-05-09 18:30:00|34.12|34.04|34.21|34.13|34.29|34.21|34.1|34.02|16
1652121300000|2022-05-09 18:35:00|34.2|34.12|34.19|34.11|34.28|34.2|34.04|33.96|30
1652121600000|2022-05-09 18:40:00|34.17|34.09|34.16|34.08|34.22|34.14|34.11|34.03|16
1652121900000|2022-05-09 18:45:00|34.15|34.07|34.02|33.94|34.16|34.08|33.8|33.72|5
1652122200000|2022-05-09 18:50:00|34.03|33.95|33.92|33.84|34.13|34.05|33.86|33.78|13
1652122500000|2022-05-09 18:55:00|33.91|33.83|33.74|33.66|33.92|33.84|33.7|33.62|1
1652122800000|2022-05-09 19:00:00|33.71|33.63|33.72|33.64|33.75|33.67|33.52|33.44|53
1652123100000|2022-05-09 19:05:00|33.73|33.65|33.76|33.68|33.78|33.7|33.51|33.43|29
1652123400000|2022-05-09 19:10:00|33.77|33.69|33.61|33.53|33.77|33.69|33.56|33.48|52
1652123700000|2022-05-09 19:15:00|33.6|33.52|33.69|33.61|33.8|33.66|33.55|33.47|50
1652124000000|2022-05-09 19:20:00|33.72|33.64|34.07|33.99|34.09|34.01|33.72|33.64|30
1652124300000|2022-05-09 19:25:00|34.11|34.03|34.26|34.18|34.34|34.26|34.06|33.9|10
1652124600000|2022-05-09 19:30:00|34.27|34.19|34.38|34.3|34.56|34.48|34.27|34.19|50
1652124900000|2022-05-09 19:35:00|34.37|34.29|34.43|34.35|34.48|34.4|34.28|34.2|13
1652125200000|2022-05-09 19:40:00|34.46|34.38|34.7|34.62|34.76|34.68|34.46|34.38|45
1652125500000|2022-05-09 19:45:00|34.68|34.6|34.77|34.69|34.91|34.82|34.66|34.58|57
1652125800000|2022-05-09 19:50:00|34.76|34.68|34.92|34.84|35.13|34.96|34.76|34.65|25
1652126100000|2022-05-09 19:55:00|34.91|34.83|34.87|34.62|34.95|34.83|34.59|34.5|53
1652141700000|2022-05-10 00:15:00|34.8|34.5|35.71|35.41|35.79|35.49|34.8|34.5|11
1652142000000|2022-05-10 00:20:00|35.72|35.42|35.75|35.45|35.84|35.54|35.71|35.41|8
1652142300000|2022-05-10 00:25:00|35.74|35.44|35.75|35.45|35.75|35.45|35.73|35.43|0
1652142600000|2022-05-10 00:30:00|35.74|35.44|35.74|35.44|35.74|35.44|35.74|35.44|0
1652142900000|2022-05-10 00:35:00|35.73|35.43|35.67|35.37|35.74|35.44|35.66|35.36|0
1652143200000|2022-05-10 00:40:00|35.7|35.4|35.7|35.4|35.7|35.4|35.7|35.4|0
1652143500000|2022-05-10 00:45:00|35.67|35.37|35.67|35.37|35.67|35.37|35.67|35.37|0
1652143800000|2022-05-10 00:50:00|35.7|35.4|35.65|35.35|35.7|35.4|35.65|35.35|0
1652144100000|2022-05-10 00:55:00|35.6|35.3|35.58|35.28|35.62|35.32|35.58|35.28|0
1652144400000|2022-05-10 01:00:00|35.6|35.3|35.6|35.3|35.6|35.3|35.6|35.3|0
1652144700000|2022-05-10 01:05:00|35.56|35.26|35.56|35.26|35.56|35.26|35.56|35.26|1
1652145000000|2022-05-10 01:10:00|35.55|35.25|35.47|35.17|35.55|35.29|35.37|35.14|5
1652145300000|2022-05-10 01:15:00|35.44|35.14|35.47|35.17|35.47|35.17|35.44|35.14|0
1652145900000|2022-05-10 01:25:00|35.44|35.14|35.47|35.17|35.47|35.17|35.44|35.14|0
1652146800000|2022-05-10 01:40:00|35.44|35.14|35.43|35.13|35.44|35.14|35.43|35.13|0
1652147100000|2022-05-10 01:45:00|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1652147400000|2022-05-10 01:50:00|35.43|35.13|35.4|35.1|35.43|35.13|35.4|35.1|0
1652147700000|2022-05-10 01:55:00|35.38|35.08|35.19|34.89|35.4|35.1|35.19|34.89|0
1652148000000|2022-05-10 02:00:00|35.21|34.91|35.19|34.89|35.21|34.91|35.19|34.89|0
1652148300000|2022-05-10 02:05:00|35.23|34.93|35.19|34.89|35.23|34.93|35.19|34.89|0
1652148600000|2022-05-10 02:10:00|35.17|34.87|35.01|34.71|35.17|34.87|35|34.7|1
1652148900000|2022-05-10 02:15:00|35.07|34.77|35.01|34.71|35.07|34.77|35.01|34.71|0
1652149200000|2022-05-10 02:20:00|35|34.7|35.01|34.71|35.03|34.73|34.98|34.68|0
1652149500000|2022-05-10 02:25:00|35.03|34.73|34.87|34.57|35.03|34.73|34.87|34.57|0
1652149800000|2022-05-10 02:30:00|34.89|34.59|34.93|34.63|34.93|34.63|34.87|34.57|0
1652150100000|2022-05-10 02:35:00|34.91|34.61|34.84|34.54|34.93|34.63|34.83|34.53|0
1652150400000|2022-05-10 02:40:00|34.83|34.53|34.89|34.59|34.92|34.62|34.83|34.53|0
1652150700000|2022-05-10 02:45:00|34.88|34.58|34.89|34.59|34.89|34.59|34.86|34.56|0
1652151000000|2022-05-10 02:50:00|34.88|34.58|34.89|34.59|34.89|34.59|34.88|34.58|0
1652151300000|2022-05-10 02:55:00|34.91|34.61|34.91|34.61|34.91|34.61|34.88|34.58|0
1652151600000|2022-05-10 03:00:00|34.88|34.58|34.88|34.58|34.91|34.61|34.88|34.58|0
1652151900000|2022-05-10 03:05:00|34.89|34.59|34.88|34.58|34.91|34.61|34.86|34.56|0
1652152200000|2022-05-10 03:10:00|34.89|34.59|34.91|34.61|34.91|34.61|34.88|34.58|0
1652152500000|2022-05-10 03:15:00|34.88|34.58|34.91|34.61|34.91|34.61|34.88|34.58|0
1652152800000|2022-05-10 03:20:00|34.93|34.63|34.93|34.63|34.93|34.63|34.91|34.61|1
1652153100000|2022-05-10 03:25:00|34.91|34.61|34.93|34.63|34.93|34.63|34.91|34.61|0
1652153400000|2022-05-10 03:30:00|35|34.7|34.98|34.68|35|34.7|34.96|34.66|0
1652153700000|2022-05-10 03:35:00|34.96|34.66|34.94|34.64|34.96|34.66|34.94|34.64|0
1652154000000|2022-05-10 03:40:00|34.96|34.66|34.91|34.61|34.96|34.66|34.91|34.61|0
1652154300000|2022-05-10 03:45:00|34.93|34.63|34.91|34.61|34.93|34.63|34.91|34.61|0
1652154600000|2022-05-10 03:50:00|34.89|34.59|34.85|34.55|34.89|34.59|34.85|34.55|0
1652154900000|2022-05-10 03:55:00|34.87|34.57|34.85|34.55|34.87|34.57|34.85|34.55|0
1652155200000|2022-05-10 04:00:00|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652155500000|2022-05-10 04:05:00|34.89|34.59|34.87|34.57|34.89|34.59|34.87|34.57|0
1652155800000|2022-05-10 04:10:00|34.89|34.59|34.89|34.59|34.89|34.59|34.87|34.57|0
1652156100000|2022-05-10 04:15:00|34.84|34.54|34.84|34.54|34.85|34.55|34.83|34.53|0
1652156400000|2022-05-10 04:20:00|34.83|34.53|34.79|34.49|34.83|34.53|34.76|34.46|0
1652156700000|2022-05-10 04:25:00|34.81|34.51|34.74|34.44|34.81|34.51|34.73|34.43|0
1652157000000|2022-05-10 04:30:00|34.72|34.42|34.72|34.42|34.74|34.44|34.72|34.42|0
1652157300000|2022-05-10 04:35:00|34.74|34.44|34.74|34.44|34.74|34.44|34.72|34.42|0
1652157900000|2022-05-10 04:45:00|34.7|34.4|34.74|34.44|34.74|34.44|34.7|34.4|0
1652158500000|2022-05-10 04:55:00|34.72|34.42|34.74|34.44|34.74|34.44|34.72|34.42|0
1652158800000|2022-05-10 05:00:00|34.75|34.45|34.75|34.45|34.75|34.45|34.75|34.45|0
1652159100000|2022-05-10 05:05:00|34.77|34.47|34.67|34.37|34.77|34.47|34.67|34.37|0
1652159400000|2022-05-10 05:10:00|34.65|34.35|34.67|34.37|34.67|34.37|34.65|34.35|0
1652159700000|2022-05-10 05:15:00|34.65|34.35|34.67|34.37|34.71|34.41|34.62|34.35|0
1652160000000|2022-05-10 05:20:00|34.69|34.39|34.71|34.41|34.74|34.44|34.65|34.35|0
1652160300000|2022-05-10 05:25:00|34.66|34.39|34.64|34.39|34.69|34.41|34.6|34.35|0
1652160600000|2022-05-10 05:30:00|34.6|34.35|34.56|34.31|34.6|34.35|34.56|34.31|0
1652160900000|2022-05-10 05:35:00|34.6|34.3|34.54|34.24|34.6|34.3|34.52|34.22|1
1652161200000|2022-05-10 05:40:00|34.52|34.22|34.52|34.22|34.55|34.25|34.52|34.22|0
1652161500000|2022-05-10 05:45:00|34.51|34.21|34.48|34.18|34.51|34.21|34.46|34.16|0
1652161800000|2022-05-10 05:50:00|34.46|34.16|34.31|34.01|34.48|34.18|34.17|33.91|1
1652162100000|2022-05-10 05:55:00|34.41|34.11|34.47|34.17|34.47|34.17|34.41|34.11|0
1652162400000|2022-05-10 06:00:00|34.43|34.13|34.09|34.01|34.46|34.16|34|33.86|79
1652162700000|2022-05-10 06:05:00|34.08|34|34|33.92|34.18|34.03|33.91|33.83|124
1652163000000|2022-05-10 06:10:00|33.99|33.91|33.82|33.74|33.99|33.91|33.81|33.73|28
1652163300000|2022-05-10 06:15:00|33.83|33.75|33.87|33.79|33.91|33.83|33.82|33.74|35
1652163600000|2022-05-10 06:20:00|33.85|33.77|33.77|33.69|33.87|33.79|33.74|33.66|10
1652163900000|2022-05-10 06:25:00|33.78|33.7|33.88|33.8|33.89|33.81|33.77|33.69|26
1652164200000|2022-05-10 06:30:00|33.87|33.79|33.88|33.8|33.88|33.8|33.8|33.72|10
1652164500000|2022-05-10 06:35:00|33.87|33.79|33.75|33.67|33.87|33.79|33.72|33.64|21
1652164800000|2022-05-10 06:40:00|33.77|33.69|33.61|33.53|33.78|33.7|33.55|33.47|77
1652165100000|2022-05-10 06:45:00|33.62|33.54|33.68|33.6|33.7|33.62|33.55|33.47|11
1652165400000|2022-05-10 06:50:00|33.67|33.59|33.56|33.48|33.68|33.6|33.53|33.45|24
1652165700000|2022-05-10 06:55:00|33.58|33.5|33.53|33.45|33.59|33.51|33.45|33.37|51
1652166000000|2022-05-10 07:00:00|33.52|33.44|33.59|33.51|33.63|33.55|33.4|33.32|601
1652166300000|2022-05-10 07:05:00|33.57|33.49|33.62|33.54|33.62|33.54|33.38|33.3|257
1652166600000|2022-05-10 07:10:00|33.64|33.56|33.6|33.52|33.71|33.63|33.56|33.48|188
1652166900000|2022-05-10 07:15:00|33.61|33.53|33.42|33.34|33.66|33.58|33.37|33.29|221
1652167200000|2022-05-10 07:20:00|33.37|33.29|33.3|33.22|33.45|33.37|33.3|33.22|233
1652167500000|2022-05-10 07:25:00|33.32|33.24|33.38|33.3|33.42|33.34|33.3|33.22|54
1652167800000|2022-05-10 07:30:00|33.36|33.28|33.6|33.52|33.68|33.6|33.36|33.28|271
1652168100000|2022-05-10 07:35:00|33.59|33.51|33.46|33.38|33.62|33.54|33.36|33.28|162
1652168400000|2022-05-10 07:40:00|33.44|33.36|33.56|33.48|33.59|33.51|33.35|33.27|78
1652168700000|2022-05-10 07:45:00|33.57|33.49|33.6|33.52|33.65|33.57|33.51|33.43|52
1652169000000|2022-05-10 07:50:00|33.56|33.48|33.71|33.63|33.71|33.63|33.52|33.44|143
1652169300000|2022-05-10 07:55:00|33.7|33.62|33.71|33.63|33.75|33.67|33.59|33.51|163
1652169600000|2022-05-10 08:00:00|33.7|33.62|33.64|33.56|33.76|33.68|33.64|33.56|64
1652169900000|2022-05-10 08:05:00|33.69|33.61|33.46|33.38|33.69|33.61|33.46|33.38|45
1652170200000|2022-05-10 08:10:00|33.47|33.39|33.55|33.47|33.57|33.49|33.44|33.36|122
1652170500000|2022-05-10 08:15:00|33.57|33.49|33.41|33.33|33.57|33.49|33.41|33.33|78
1652170800000|2022-05-10 08:20:00|33.36|33.28|33.41|33.33|33.47|33.39|33.36|33.28|110
1652171100000|2022-05-10 08:25:00|33.42|33.34|33.41|33.33|33.47|33.39|33.32|33.24|325
1652171400000|2022-05-10 08:30:00|33.39|33.31|33.31|33.23|33.39|33.31|33.26|33.18|335
1652171700000|2022-05-10 08:35:00|33.32|33.24|33.27|33.19|33.36|33.28|33.26|33.18|142
1652172000000|2022-05-10 08:40:00|33.29|33.21|33.31|33.23|33.37|33.29|33.27|33.19|283
1652172300000|2022-05-10 08:45:00|33.32|33.24|33.36|33.28|33.37|33.29|33.31|33.23|432
1652172600000|2022-05-10 08:50:00|33.37|33.29|33.48|33.4|33.49|33.41|33.32|33.24|289
1652172900000|2022-05-10 08:55:00|33.47|33.39|33.42|33.34|33.5|33.42|33.41|33.33|84
1652173200000|2022-05-10 09:00:00|33.41|33.33|33.42|33.34|33.48|33.4|33.37|33.29|227
1652173500000|2022-05-10 09:05:00|33.41|33.33|33.26|33.18|33.42|33.34|33.26|33.18|112
1652173800000|2022-05-10 09:10:00|33.27|33.19|33.22|33.14|33.27|33.19|33.22|33.14|137
1652174100000|2022-05-10 09:15:00|33.21|33.13|33.32|33.24|33.32|33.24|33.21|33.13|145
1652174400000|2022-05-10 09:20:00|33.31|33.23|33.26|33.18|33.37|33.29|33.21|33.13|162
1652174700000|2022-05-10 09:25:00|33.27|33.19|33.26|33.18|33.31|33.23|33.21|33.13|65
1652175000000|2022-05-10 09:30:00|33.25|33.17|33.19|33.11|33.25|33.17|33.19|33.11|334
1652175300000|2022-05-10 09:35:00|33.2|33.12|33.13|33.05|33.24|33.16|33.13|33.05|218
1652175600000|2022-05-10 09:40:00|33.14|33.06|33.25|33.17|33.25|33.17|33.08|33|170
1652175900000|2022-05-10 09:45:00|33.23|33.15|33.34|33.26|33.36|33.28|33.23|33.15|143
1652176200000|2022-05-10 09:50:00|33.31|33.23|33.47|33.39|33.47|33.39|33.26|33.18|70
1652176500000|2022-05-10 09:55:00|33.46|33.38|33.57|33.49|33.57|33.49|33.41|33.33|170
1652176800000|2022-05-10 10:00:00|33.54|33.46|33.61|33.53|33.67|33.59|33.51|33.43|102
1652177100000|2022-05-10 10:05:00|33.57|33.49|33.59|33.51|33.62|33.54|33.45|33.37|114
1652177400000|2022-05-10 10:10:00|33.57|33.49|33.56|33.48|33.57|33.49|33.46|33.38|109
1652177700000|2022-05-10 10:15:00|33.52|33.44|33.56|33.48|33.67|33.59|33.51|33.43|94
1652178000000|2022-05-10 10:20:00|33.51|33.43|33.45|33.37|33.57|33.49|33.45|33.37|120
1652178300000|2022-05-10 10:25:00|33.46|33.38|33.45|33.37|33.51|33.43|33.4|33.32|49
1652178600000|2022-05-10 10:30:00|33.46|33.38|33.3|33.22|33.46|33.38|33.3|33.22|54
1652178900000|2022-05-10 10:35:00|33.31|33.23|33.35|33.27|33.38|33.3|33.3|33.22|30
1652179200000|2022-05-10 10:40:00|33.36|33.28|33.4|33.32|33.41|33.33|33.35|33.27|44
1652179500000|2022-05-10 10:45:00|33.38|33.3|33.5|33.42|33.51|33.43|33.35|33.27|90
1652179800000|2022-05-10 10:50:00|33.51|33.43|33.56|33.48|33.57|33.49|33.45|33.37|157
1652180100000|2022-05-10 10:55:00|33.54|33.46|33.61|33.53|33.61|33.53|33.51|33.43|90
1652180400000|2022-05-10 11:00:00|33.59|33.51|33.65|33.57|33.66|33.58|33.5|33.42|107
1652180700000|2022-05-10 11:05:00|33.66|33.58|33.61|33.53|33.71|33.63|33.6|33.52|97
1652181000000|2022-05-10 11:10:00|33.66|33.58|33.61|33.53|33.66|33.58|33.56|33.48|61
1652181300000|2022-05-10 11:15:00|33.6|33.52|33.74|33.66|33.77|33.69|33.6|33.52|112
1652181600000|2022-05-10 11:20:00|33.77|33.69|33.82|33.74|33.88|33.8|33.76|33.68|124
1652181900000|2022-05-10 11:25:00|33.83|33.75|33.78|33.7|33.92|33.84|33.76|33.68|85
1652182200000|2022-05-10 11:30:00|33.81|33.73|33.7|33.62|33.86|33.78|33.68|33.6|160
1652182500000|2022-05-10 11:35:00|33.68|33.6|33.7|33.62|33.71|33.63|33.68|33.6|26
1652182800000|2022-05-10 11:40:00|33.69|33.61|33.81|33.73|33.81|33.73|33.67|33.59|138
1652183100000|2022-05-10 11:45:00|33.8|33.72|33.72|33.64|33.81|33.73|33.7|33.62|100
1652183400000|2022-05-10 11:50:00|33.7|33.62|33.81|33.73|33.81|33.73|33.7|33.62|87
1652183700000|2022-05-10 11:55:00|33.8|33.72|33.7|33.62|33.81|33.73|33.66|33.58|71
1652184000000|2022-05-10 12:00:00|33.71|33.63|33.6|33.52|33.71|33.63|33.55|33.47|296
1652184300000|2022-05-10 12:05:00|33.61|33.53|33.54|33.46|33.65|33.57|33.49|33.41|77
1652184600000|2022-05-10 12:10:00|33.55|33.47|33.44|33.36|33.55|33.47|33.43|33.35|66
1652184900000|2022-05-10 12:15:00|33.43|33.35|33.36|33.28|33.48|33.4|33.35|33.27|58
1652185200000|2022-05-10 12:20:00|33.38|33.3|33.34|33.26|33.39|33.31|33.33|33.25|43
1652185500000|2022-05-10 12:25:00|33.32|33.24|33.33|33.25|33.37|33.29|33.29|33.21|80
1652185800000|2022-05-10 12:30:00|33.34|33.26|33.29|33.21|33.36|33.28|33.24|33.16|55
1652186100000|2022-05-10 12:35:00|33.24|33.16|33.15|33.07|33.29|33.21|33.14|33.06|180
1652186400000|2022-05-10 12:40:00|33.2|33.12|33.19|33.11|33.22|33.14|33.14|33.06|154
1652186700000|2022-05-10 12:45:00|33.2|33.12|33.25|33.17|33.25|33.17|33.14|33.06|99
1652187000000|2022-05-10 12:50:00|33.24|33.16|33.04|32.96|33.25|33.17|33.04|32.96|239
1652187300000|2022-05-10 12:55:00|33.08|33|33.08|33|33.14|33.06|33.03|32.95|164
1652187600000|2022-05-10 13:00:00|33.06|32.98|33.04|32.96|33.09|33.01|32.98|32.9|324
1652187900000|2022-05-10 13:05:00|33.05|32.97|33.05|32.97|33.09|33.01|33.03|32.95|223
1652188200000|2022-05-10 13:10:00|33.04|32.96|32.99|32.91|33.05|32.97|32.95|32.87|234
1652188500000|2022-05-10 13:15:00|32.97|32.89|32.99|32.91|33.04|32.96|32.94|32.86|212
1652188800000|2022-05-10 13:20:00|32.95|32.87|32.94|32.86|32.99|32.91|32.89|32.81|230
1652189100000|2022-05-10 13:25:00|32.96|32.88|32.94|32.86|33.01|32.93|32.94|32.86|124
1652189400000|2022-05-10 13:30:00|32.93|32.85|33.09|33.01|33.14|33.06|32.88|32.8|717
1652189700000|2022-05-10 13:35:00|33.1|33.02|33.15|33.07|33.26|33.18|33.09|33.01|284
1652190000000|2022-05-10 13:40:00|33.14|33.06|33.25|33.17|33.25|33.17|33.14|33.06|351
1652190300000|2022-05-10 13:45:00|33.26|33.18|33.44|33.36|33.51|33.43|33.25|33.17|294
1652190600000|2022-05-10 13:50:00|33.41|33.33|33.23|33.15|33.45|33.37|33.23|33.15|233
1652190900000|2022-05-10 13:55:00|33.22|33.14|32.92|32.84|33.23|33.15|32.9|32.82|297
1652191200000|2022-05-10 14:00:00|32.93|32.85|33.02|32.94|33.18|33.1|32.92|32.84|383
1652191500000|2022-05-10 14:05:00|32.97|32.89|33.03|32.95|33.07|32.99|32.83|32.75|384
1652191800000|2022-05-10 14:10:00|33.02|32.94|33.03|32.95|33.09|33.01|32.87|32.79|460
1652192100000|2022-05-10 14:15:00|33.02|32.94|33.03|32.95|33.08|33|32.92|32.84|136
1652192400000|2022-05-10 14:20:00|33.02|32.94|33.08|33|33.19|33.11|32.93|32.85|164
1652192700000|2022-05-10 14:25:00|33.09|33.01|33.35|33.27|33.44|33.36|33.08|33|258
1652193000000|2022-05-10 14:30:00|33.36|33.28|33.31|33.23|33.39|33.31|33.2|33.12|211
1652193300000|2022-05-10 14:35:00|33.33|33.25|33.49|33.41|33.49|33.41|33.31|33.23|93
1652193600000|2022-05-10 14:40:00|33.51|33.43|33.51|33.43|33.67|33.59|33.49|33.41|157
1652193900000|2022-05-10 14:45:00|33.52|33.44|33.71|33.63|33.86|33.78|33.51|33.43|409
1652194200000|2022-05-10 14:50:00|33.72|33.64|33.69|33.61|33.92|33.84|33.68|33.6|396
1652194500000|2022-05-10 14:55:00|33.7|33.62|33.83|33.75|33.88|33.8|33.69|33.61|107
1652194800000|2022-05-10 15:00:00|33.84|33.76|33.88|33.8|33.98|33.9|33.67|33.59|416
1652195100000|2022-05-10 15:05:00|33.9|33.82|34.14|34.06|34.19|34.11|33.88|33.8|149
1652195400000|2022-05-10 15:10:00|34.16|34.08|34.18|34.1|34.24|34.16|33.98|33.9|526
1652195700000|2022-05-10 15:15:00|34.19|34.11|33.89|33.81|34.26|34.18|33.89|33.81|464
1652196000000|2022-05-10 15:20:00|33.91|33.83|33.95|33.87|34.04|33.96|33.9|33.82|365
1652196300000|2022-05-10 15:25:00|33.97|33.89|33.88|33.8|34.04|33.96|33.8|33.72|779
1652196600000|2022-05-10 15:30:00|33.87|33.79|33.89|33.81|34.14|34.06|33.69|33.61|541
1652196900000|2022-05-10 15:35:00|33.91|33.83|33.59|33.51|33.93|33.85|33.56|33.48|583
1652197200000|2022-05-10 15:40:00|33.6|33.52|33.74|33.66|33.86|33.78|33.52|33.44|144
1652197500000|2022-05-10 15:45:00|33.75|33.67|33.91|33.83|33.97|33.89|33.74|33.66|35
1652197800000|2022-05-10 15:50:00|33.89|33.81|33.86|33.78|34.12|34.04|33.83|33.75|90
1652198100000|2022-05-10 15:55:00|33.91|33.83|33.75|33.67|34.12|34.04|33.68|33.6|61
1652198400000|2022-05-10 16:00:00|33.79|33.71|33.6|33.52|33.9|33.82|33.56|33.48|73
1652198700000|2022-05-10 16:05:00|33.61|33.53|33.97|33.89|34|33.92|33.61|33.53|70
1652199000000|2022-05-10 16:10:00|33.95|33.87|33.86|33.78|34.05|33.97|33.67|33.59|123
1652199300000|2022-05-10 16:15:00|33.88|33.8|33.87|33.79|33.94|33.86|33.67|33.59|25
1652199600000|2022-05-10 16:20:00|33.88|33.8|33.94|33.86|33.97|33.89|33.78|33.7|14
1652199900000|2022-05-10 16:25:00|33.93|33.85|33.88|33.8|33.98|33.9|33.8|33.72|26
1652200200000|2022-05-10 16:30:00|33.89|33.81|34.02|33.94|34.21|34.13|33.77|33.69|87
1652200500000|2022-05-10 16:35:00|34.03|33.95|33.92|33.84|34.05|33.97|33.81|33.73|208
1652200800000|2022-05-10 16:40:00|33.91|33.83|33.76|33.68|33.92|33.84|33.71|33.63|152
1652201100000|2022-05-10 16:45:00|33.75|33.67|33.65|33.57|33.79|33.71|33.56|33.48|208
1652201400000|2022-05-10 16:50:00|33.68|33.6|33.89|33.81|33.94|33.86|33.65|33.57|176
1652201700000|2022-05-10 16:55:00|33.87|33.79|33.65|33.57|33.87|33.79|33.64|33.56|7
1652202000000|2022-05-10 17:00:00|33.67|33.59|33.45|33.37|33.73|33.65|33.41|33.33|54
1652202300000|2022-05-10 17:05:00|33.41|33.33|33.36|33.28|33.47|33.39|33.31|33.23|78
1652202600000|2022-05-10 17:10:00|33.4|33.32|33.57|33.49|33.61|33.53|33.37|33.29|3
1652202900000|2022-05-10 17:15:00|33.59|33.51|33.62|33.54|33.74|33.66|33.5|33.42|2
1652203200000|2022-05-10 17:20:00|33.59|33.51|33.57|33.49|33.75|33.67|33.52|33.44|8
1652203500000|2022-05-10 17:25:00|33.55|33.47|33.21|33.13|33.6|33.48|33.21|33.13|11
1652203800000|2022-05-10 17:30:00|33.17|33.09|33.07|32.99|33.2|33.12|33.05|32.97|35
1652204100000|2022-05-10 17:35:00|33.05|32.97|33.03|32.95|33.12|33.03|32.98|32.85|34
1652204400000|2022-05-10 17:40:00|33.02|32.94|33.07|32.99|33.1|33.02|32.95|32.87|32
1652204700000|2022-05-10 17:45:00|33.05|32.97|32.99|32.91|33.06|32.98|32.94|32.86|1
1652205000000|2022-05-10 17:50:00|32.97|32.89|32.98|32.9|33.1|33.02|32.92|32.84|12
1652205300000|2022-05-10 17:55:00|32.97|32.89|32.86|32.78|33|32.92|32.86|32.78|24
1652205600000|2022-05-10 18:00:00|32.87|32.79|32.88|32.8|32.97|32.89|32.85|32.77|48
1652205900000|2022-05-10 18:05:00|32.89|32.81|32.92|32.84|32.99|32.91|32.89|32.81|17
1652206200000|2022-05-10 18:10:00|32.91|32.83|32.78|32.7|32.92|32.84|32.74|32.66|18
1652206500000|2022-05-10 18:15:00|32.79|32.71|32.81|32.73|33.03|32.85|32.79|32.63|6
1652206800000|2022-05-10 18:20:00|32.82|32.74|32.88|32.8|32.95|32.8|32.78|32.68|10
1652207100000|2022-05-10 18:25:00|32.9|32.82|32.96|32.88|33.04|32.89|32.9|32.74|2
1652207400000|2022-05-10 18:30:00|32.95|32.87|32.95|32.87|33.04|32.89|32.95|32.79|0
1652207700000|2022-05-10 18:35:00|32.93|32.85|32.9|32.82|33.02|32.86|32.88|32.73|12
1652208000000|2022-05-10 18:40:00|32.91|32.83|32.75|32.67|33.03|32.89|32.74|32.63|9
1652208300000|2022-05-10 18:45:00|32.77|32.69|32.92|32.84|33.04|32.88|32.77|32.62|4
1652208600000|2022-05-10 18:50:00|32.93|32.85|32.82|32.74|33.04|32.88|32.77|32.63|14
1652208900000|2022-05-10 18:55:00|32.83|32.75|33.01|32.76|33.03|32.87|32.82|32.67|25
1652209200000|2022-05-10 19:00:00|32.93|32.85|32.79|32.71|33.04|32.88|32.78|32.62|17
1652209500000|2022-05-10 19:05:00|32.87|32.62|32.81|32.73|32.87|32.73|32.77|32.61|11
1652209800000|2022-05-10 19:10:00|32.82|32.74|32.79|32.71|32.9|32.74|32.79|32.64|5
1652210100000|2022-05-10 19:15:00|32.8|32.72|32.78|32.7|32.87|32.73|32.78|32.61|10
1652210400000|2022-05-10 19:20:00|32.87|32.62|32.79|32.71|32.87|32.72|32.78|32.62|3
1652210700000|2022-05-10 19:25:00|32.82|32.74|32.9|32.82|33|32.92|32.82|32.71|20
1652211000000|2022-05-10 19:30:00|32.88|32.8|33.11|33.03|33.22|33.04|32.88|32.8|16
1652211300000|2022-05-10 19:35:00|33.19|32.94|33.3|33.22|33.53|33.33|33.1|32.94|0
1652211600000|2022-05-10 19:40:00|33.31|33.23|33.35|33.27|33.39|33.27|33.3|33.14|4
1652211900000|2022-05-10 19:45:00|33.36|33.28|33.42|33.17|33.46|33.28|33.33|33.13|11
1652212200000|2022-05-10 19:50:00|33.34|33.26|33.18|33.1|33.43|33.27|33.16|33.08|11
1652212500000|2022-05-10 19:55:00|33.27|33.02|33.25|32.95|33.39|33.18|33.19|32.93|31
1652212800000|2022-05-10 20:00:00|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1652228100000|2022-05-11 00:15:00|33.38|33.08|33.29|32.99|33.38|33.08|33.28|32.98|0
1652228400000|2022-05-11 00:20:00|33.3|33|33.18|32.88|33.3|33|33.18|32.88|0
1652229900000|2022-05-11 00:45:00|33.2|32.9|33.18|32.88|33.2|32.9|33.18|32.88|0
1652230200000|2022-05-11 00:50:00|33.25|32.95|33.19|32.89|33.25|32.95|33.19|32.89|1
1652230800000|2022-05-11 01:00:00|33.21|32.91|33.19|32.89|33.21|32.91|33.19|32.89|0
1652232600000|2022-05-11 01:30:00|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233200000|2022-05-11 01:40:00|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233800000|2022-05-11 01:50:00|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1652234700000|2022-05-11 02:05:00|33.16|32.86|33.12|32.82|33.16|32.86|33.12|32.82|0
1652235300000|2022-05-11 02:15:00|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1652235600000|2022-05-11 02:20:00|33.1|32.8|33.07|32.77|33.1|32.8|33.07|32.77|0
1652239200000|2022-05-11 03:20:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1652241000000|2022-05-11 03:50:00|33.07|32.77|33.05|32.75|33.07|32.77|33.05|32.75|0
1652245800000|2022-05-11 05:10:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1652246100000|2022-05-11 05:15:00|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|2
1652246700000|2022-05-11 05:25:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|6
1652247000000|2022-05-11 05:30:00|33.07|32.77|33.04|32.74|33.07|32.83|32.84|32.69|4
1652247900000|2022-05-11 05:45:00|33.03|32.73|33.04|32.74|33.04|32.74|33.02|32.72|0
1652248500000|2022-05-11 05:55:00|33.05|32.75|32.98|32.68|33.07|32.77|32.97|32.67|0
1652248800000|2022-05-11 06:00:00|32.97|32.67|33.03|32.78|33.1|32.9|32.97|32.67|71
1652249100000|2022-05-11 06:05:00|32.94|32.86|32.89|32.81|32.94|32.86|32.89|32.81|1
1652249400000|2022-05-11 06:10:00|32.88|32.8|32.83|32.75|32.88|32.8|32.83|32.75|6
1652249700000|2022-05-11 06:15:00|32.84|32.76|32.83|32.75|32.85|32.77|32.83|32.75|9
1652250000000|2022-05-11 06:20:00|32.82|32.74|32.82|32.74|32.85|32.77|32.8|32.72|58
1652250300000|2022-05-11 06:25:00|32.84|32.76|32.87|32.79|32.9|32.82|32.84|32.76|3
1652250600000|2022-05-11 06:30:00|32.85|32.77|32.87|32.79|32.9|32.82|32.82|32.74|17
1652250900000|2022-05-11 06:35:00|32.9|32.82|32.95|32.87|33|32.92|32.9|32.82|7
1652251200000|2022-05-11 06:40:00|32.96|32.88|32.89|32.81|32.96|32.88|32.89|32.81|16
1652251500000|2022-05-11 06:45:00|32.87|32.79|33|32.92|33.01|32.93|32.87|32.79|50
1652251800000|2022-05-11 06:50:00|33.01|32.93|32.96|32.88|33.05|32.97|32.94|32.86|34
1652252100000|2022-05-11 06:55:00|32.97|32.89|32.96|32.88|33.05|32.97|32.96|32.88|18
1652252400000|2022-05-11 07:00:00|32.94|32.86|32.99|32.91|33.05|32.97|32.87|32.79|46
1652252700000|2022-05-11 07:05:00|33|32.92|32.88|32.8|33.05|32.97|32.86|32.78|39
1652253000000|2022-05-11 07:10:00|32.89|32.81|33.1|33.02|33.1|33.02|32.86|32.78|91
1652253300000|2022-05-11 07:15:00|33.09|33.01|33.15|33.07|33.21|33.13|33.09|33.01|110
1652253600000|2022-05-11 07:20:00|33.14|33.06|33.12|33.04|33.15|33.07|32.99|32.91|84
1652253900000|2022-05-11 07:25:00|33.14|33.06|33.26|33.18|33.26|33.18|33.1|33.02|153
1652254200000|2022-05-11 07:30:00|33.21|33.13|33.36|33.28|33.39|33.31|33.21|33.13|470
1652254500000|2022-05-11 07:35:00|33.32|33.24|33.26|33.18|33.34|33.26|33.21|33.13|90
1652254800000|2022-05-11 07:40:00|33.27|33.19|33.25|33.17|33.31|33.23|33.15|33.07|112
1652255100000|2022-05-11 07:45:00|33.23|33.15|33.2|33.12|33.26|33.18|33.2|33.12|33
1652255400000|2022-05-11 07:50:00|33.21|33.13|33.18|33.1|33.22|33.14|33.12|33.04|472
1652255700000|2022-05-11 07:55:00|33.2|33.12|33.15|33.07|33.28|33.2|33.12|33.04|95
1652256000000|2022-05-11 08:00:00|33.17|33.09|33.18|33.1|33.2|33.12|33.07|32.99|82
1652256300000|2022-05-11 08:05:00|33.17|33.09|33.12|33.04|33.18|33.1|33.07|32.99|122
1652256600000|2022-05-11 08:10:00|33.11|33.03|32.96|32.88|33.11|33.03|32.93|32.85|112
1652256900000|2022-05-11 08:15:00|32.93|32.85|32.96|32.88|33.01|32.93|32.86|32.78|66
1652257200000|2022-05-11 08:20:00|32.95|32.87|32.86|32.78|33.02|32.94|32.86|32.78|283
1652257500000|2022-05-11 08:25:00|32.87|32.79|32.86|32.78|32.92|32.84|32.86|32.78|28
1652257800000|2022-05-11 08:30:00|32.84|32.76|32.86|32.78|32.87|32.79|32.81|32.73|62
1652258100000|2022-05-11 08:35:00|32.84|32.76|32.75|32.67|32.86|32.78|32.7|32.62|56
1652258400000|2022-05-11 08:40:00|32.74|32.66|32.6|32.52|32.75|32.67|32.59|32.51|190
1652258700000|2022-05-11 08:45:00|32.59|32.51|32.62|32.54|32.66|32.58|32.59|32.51|45
1652259000000|2022-05-11 08:50:00|32.6|32.52|32.58|32.5|32.65|32.57|32.57|32.49|31
1652259300000|2022-05-11 08:55:00|32.59|32.51|32.64|32.56|32.64|32.56|32.54|32.46|140
1652259600000|2022-05-11 09:00:00|32.63|32.55|32.54|32.46|32.64|32.56|32.53|32.45|217
1652259900000|2022-05-11 09:05:00|32.53|32.45|32.54|32.46|32.59|32.51|32.53|32.45|53
1652260200000|2022-05-11 09:10:00|32.53|32.45|32.59|32.51|32.59|32.51|32.53|32.45|21
1652260500000|2022-05-11 09:15:00|32.62|32.54|32.64|32.56|32.67|32.59|32.62|32.54|43
1652260800000|2022-05-11 09:20:00|32.65|32.57|32.75|32.67|32.75|32.67|32.64|32.56|25
1652261100000|2022-05-11 09:25:00|32.73|32.65|32.65|32.57|32.73|32.65|32.65|32.57|97
1652261400000|2022-05-11 09:30:00|32.67|32.59|32.65|32.57|32.7|32.62|32.65|32.57|11
1652261700000|2022-05-11 09:35:00|32.64|32.56|32.64|32.56|32.67|32.59|32.6|32.52|7
1652262000000|2022-05-11 09:40:00|32.65|32.57|32.64|32.56|32.69|32.61|32.64|32.56|23
1652262300000|2022-05-11 09:45:00|32.62|32.54|32.69|32.61|32.7|32.62|32.62|32.54|38
1652262600000|2022-05-11 09:50:00|32.67|32.59|32.69|32.61|32.7|32.62|32.64|32.56|30
1652262900000|2022-05-11 09:55:00|32.7|32.62|32.74|32.66|32.74|32.66|32.67|32.59|31
1652263200000|2022-05-11 10:00:00|32.72|32.64|32.77|32.69|32.8|32.72|32.69|32.61|70
1652263500000|2022-05-11 10:05:00|32.75|32.67|32.86|32.78|32.86|32.78|32.75|32.67|31
1652263800000|2022-05-11 10:10:00|32.85|32.77|32.86|32.78|32.91|32.83|32.8|32.72|203
1652264100000|2022-05-11 10:15:00|32.9|32.82|32.85|32.77|32.9|32.82|32.85|32.77|35
1652264400000|2022-05-11 10:20:00|32.84|32.76|32.85|32.77|32.86|32.78|32.8|32.72|134
1652264700000|2022-05-11 10:25:00|32.84|32.76|32.75|32.67|32.85|32.77|32.74|32.66|99
1652265000000|2022-05-11 10:30:00|32.74|32.66|32.69|32.61|32.74|32.66|32.64|32.56|29
1652265300000|2022-05-11 10:35:00|32.67|32.59|32.64|32.56|32.69|32.61|32.64|32.56|11
1652265600000|2022-05-11 10:40:00|32.63|32.55|32.59|32.51|32.64|32.56|32.59|32.51|32
1652265900000|2022-05-11 10:45:00|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|53
1652266200000|2022-05-11 10:50:00|32.64|32.56|32.64|32.56|32.69|32.61|32.59|32.51|28
1652266500000|2022-05-11 10:55:00|32.62|32.54|32.6|32.52|32.64|32.56|32.59|32.51|21
1652266800000|2022-05-11 11:00:00|32.59|32.51|32.62|32.54|32.65|32.57|32.59|32.51|43
1652267100000|2022-05-11 11:05:00|32.64|32.56|32.62|32.54|32.7|32.62|32.6|32.52|100
1652267400000|2022-05-11 11:10:00|32.64|32.56|32.69|32.61|32.69|32.61|32.63|32.55|155
1652267700000|2022-05-11 11:15:00|32.68|32.6|32.68|32.6|32.71|32.63|32.68|32.6|52
1652268000000|2022-05-11 11:20:00|32.7|32.62|32.63|32.55|32.73|32.65|32.63|32.55|50
1652268300000|2022-05-11 11:25:00|32.66|32.58|32.64|32.56|32.66|32.58|32.59|32.51|46
1652268600000|2022-05-11 11:30:00|32.65|32.57|32.6|32.52|32.67|32.59|32.59|32.51|36
1652268900000|2022-05-11 11:35:00|32.59|32.51|32.54|32.46|32.59|32.51|32.44|32.36|78
1652269200000|2022-05-11 11:40:00|32.51|32.43|32.54|32.46|32.54|32.46|32.51|32.43|149
1652269500000|2022-05-11 11:45:00|32.55|32.47|32.6|32.52|32.64|32.56|32.55|32.47|64
1652269800000|2022-05-11 11:50:00|32.62|32.54|32.6|32.52|32.63|32.55|32.55|32.47|68
1652270100000|2022-05-11 11:55:00|32.61|32.53|32.6|32.52|32.66|32.58|32.6|32.52|68
1652270400000|2022-05-11 12:00:00|32.57|32.49|32.64|32.56|32.65|32.57|32.57|32.49|208
1652270700000|2022-05-11 12:05:00|32.65|32.57|32.65|32.57|32.7|32.62|32.6|32.52|98
1652271000000|2022-05-11 12:10:00|32.62|32.54|32.65|32.57|32.66|32.58|32.6|32.52|49
1652271300000|2022-05-11 12:15:00|32.64|32.56|32.65|32.57|32.65|32.57|32.64|32.56|30
1652271600000|2022-05-11 12:20:00|32.67|32.59|32.7|32.62|32.76|32.68|32.65|32.57|211
1652271900000|2022-05-11 12:25:00|32.71|32.63|32.8|32.72|32.8|32.72|32.65|32.57|159
1652272200000|2022-05-11 12:30:00|32.83|32.75|33.33|33.25|33.73|33.65|32.83|32.69|1449
1652272500000|2022-05-11 12:35:00|33.36|33.28|33.89|33.81|33.89|33.81|33.33|33.25|532
1652272800000|2022-05-11 12:40:00|33.91|33.83|33.62|33.54|33.93|33.85|33.55|33.47|645
1652273100000|2022-05-11 12:45:00|33.63|33.55|33.59|33.51|33.68|33.6|33.53|33.45|464
1652273400000|2022-05-11 12:50:00|33.6|33.52|33.97|33.89|33.98|33.9|33.59|33.51|228
1652273700000|2022-05-11 12:55:00|33.98|33.9|33.82|33.74|34.04|33.96|33.81|33.73|250
1652274000000|2022-05-11 13:00:00|33.86|33.78|33.6|33.52|33.87|33.79|33.6|33.52|283
1652274300000|2022-05-11 13:05:00|33.65|33.57|33.43|33.35|33.65|33.57|33.38|33.3|383
1652274600000|2022-05-11 13:10:00|33.44|33.36|33.43|33.35|33.53|33.45|33.4|33.32|175
1652274900000|2022-05-11 13:15:00|33.44|33.36|33.23|33.15|33.5|33.42|33.23|33.15|166
1652275200000|2022-05-11 13:20:00|33.22|33.14|33.12|33.04|33.27|33.19|33.06|32.98|189
1652275500000|2022-05-11 13:25:00|33.11|33.03|33.03|32.95|33.21|33.13|33|32.92|281
1652275800000|2022-05-11 13:30:00|33.01|32.93|33.18|33.1|33.25|33.17|32.89|32.81|350
1652276100000|2022-05-11 13:35:00|33.19|33.11|33.21|33.13|33.38|33.3|33.08|33|620
1652276400000|2022-05-11 13:40:00|33.24|33.16|32.76|32.68|33.32|33.24|32.76|32.68|459
1652276700000|2022-05-11 13:45:00|32.72|32.64|32.48|32.4|32.88|32.8|32.39|32.31|516
1652277000000|2022-05-11 13:50:00|32.46|32.38|32.45|32.37|32.58|32.5|32.35|32.27|372
1652277300000|2022-05-11 13:55:00|32.46|32.38|32.36|32.28|32.58|32.5|32.36|32.28|346
1652277600000|2022-05-11 14:00:00|32.38|32.3|32.24|32.16|32.51|32.43|32.19|32.11|455
1652277900000|2022-05-11 14:05:00|32.23|32.15|32.49|32.41|32.54|32.46|32.23|32.15|435
1652278200000|2022-05-11 14:10:00|32.51|32.43|32.34|32.26|32.54|32.46|32.22|32.14|465
1652278500000|2022-05-11 14:15:00|32.31|32.23|32.28|32.2|32.49|32.41|32.25|32.17|441
1652278800000|2022-05-11 14:20:00|32.27|32.19|32.08|32|32.33|32.25|32|31.92|398
1652279100000|2022-05-11 14:25:00|32.06|31.98|32.11|32.03|32.22|32.14|32.05|31.97|252
1652279400000|2022-05-11 14:30:00|32.06|31.98|32.21|32.13|32.27|32.19|32.01|31.93|401
1652279700000|2022-05-11 14:35:00|32.2|32.12|32.05|31.97|32.31|32.23|32|31.92|487
1652280000000|2022-05-11 14:40:00|32.06|31.98|31.9|31.82|32.1|32.02|31.9|31.82|484
1652280300000|2022-05-11 14:45:00|31.89|31.81|31.98|31.9|32.01|31.93|31.8|31.72|401
1652280600000|2022-05-11 14:50:00|32|31.92|32.27|32.19|32.33|32.25|31.96|31.88|363
1652280900000|2022-05-11 14:55:00|32.28|32.2|32.17|32.09|32.33|32.25|32.16|32.08|365
1652281200000|2022-05-11 15:00:00|32.16|32.08|32.15|32.07|32.29|32.21|32.11|32.03|487
1652281500000|2022-05-11 15:05:00|32.14|32.06|32.15|32.07|32.25|32.17|32.11|32.03|486
1652281800000|2022-05-11 15:10:00|32.14|32.06|31.99|31.91|32.19|32.11|31.95|31.87|601
1652282100000|2022-05-11 15:15:00|31.97|31.89|32.24|32.16|32.31|32.23|31.95|31.87|546
1652282400000|2022-05-11 15:20:00|32.25|32.17|32.09|32.01|32.25|32.17|32.04|31.96|757
1652282700000|2022-05-11 15:25:00|32.14|32.06|31.97|31.89|32.14|32.06|31.93|31.85|2209
1652283000000|2022-05-11 15:30:00|31.98|31.9|31.92|31.84|32.04|31.96|31.84|31.76|439
1652283300000|2022-05-11 15:35:00|31.91|31.83|31.88|31.8|32.01|31.93|31.72|31.64|315
1652283600000|2022-05-11 15:40:00|31.86|31.78|31.93|31.85|31.98|31.9|31.8|31.72|85
1652283900000|2022-05-11 15:45:00|31.9|31.82|31.95|31.87|32.04|31.96|31.9|31.82|94
1652284200000|2022-05-11 15:50:00|31.92|31.84|32.03|31.95|32.09|32.01|31.9|31.82|42
1652284500000|2022-05-11 15:55:00|32.05|31.97|32.1|32.02|32.12|32.04|32.05|31.97|64
1652284800000|2022-05-11 16:00:00|32.11|32.03|32.06|31.98|32.12|32.04|32.05|31.97|5
1652285100000|2022-05-11 16:05:00|32.07|31.99|32.11|32.03|32.11|32.03|31.96|31.88|23
1652285400000|2022-05-11 16:10:00|32.13|32.05|32.01|31.93|32.19|32.11|31.96|31.88|10
1652285700000|2022-05-11 16:15:00|32.02|31.94|32.07|31.99|32.07|31.99|31.92|31.84|20
1652286000000|2022-05-11 16:20:00|32.06|31.98|31.87|31.79|32.06|31.98|31.8|31.72|54
1652286300000|2022-05-11 16:25:00|31.88|31.8|32.32|32.24|32.33|32.25|31.82|31.74|86
1652286600000|2022-05-11 16:30:00|32.33|32.25|32.28|32.2|32.38|32.3|32.25|32.17|20
1652286900000|2022-05-11 16:35:00|32.27|32.19|32.33|32.25|32.35|32.27|32.21|32.13|50
1652287200000|2022-05-11 16:40:00|32.35|32.27|32.36|32.28|32.4|32.32|32.22|32.14|27
1652287500000|2022-05-11 16:45:00|32.38|32.3|32.27|32.19|32.39|32.31|32.25|32.17|8
1652287800000|2022-05-11 16:50:00|32.32|32.24|32.45|32.37|32.45|32.37|32.28|32.2|75
1652288100000|2022-05-11 16:55:00|32.48|32.4|32.65|32.57|32.73|32.65|32.45|32.37|54
1652288400000|2022-05-11 17:00:00|32.66|32.58|32.8|32.72|32.87|32.79|32.65|32.57|14
1652288700000|2022-05-11 17:05:00|32.79|32.71|32.91|32.83|33|32.92|32.77|32.69|45
1652289000000|2022-05-11 17:10:00|32.95|32.87|32.87|32.79|32.95|32.87|32.76|32.68|36
1652289300000|2022-05-11 17:15:00|32.89|32.81|32.92|32.84|32.96|32.88|32.78|32.7|8
1652289600000|2022-05-11 17:20:00|32.9|32.82|32.89|32.81|33.09|33.01|32.84|32.76|23
1652289900000|2022-05-11 17:25:00|32.88|32.8|33.08|33|33.13|33.05|32.83|32.75|35
1652290200000|2022-05-11 17:30:00|33.1|33.02|32.95|32.87|33.17|33.09|32.92|32.84|29
1652290500000|2022-05-11 17:35:00|32.97|32.89|33.25|33.17|33.27|33.19|32.92|32.84|3
1652290800000|2022-05-11 17:40:00|33.27|33.19|33.34|33.26|33.39|33.31|33.2|33.12|98
1652291100000|2022-05-11 17:45:00|33.33|33.25|33.31|33.23|33.51|33.43|33.3|33.22|22
1652291400000|2022-05-11 17:50:00|33.33|33.25|33.36|33.28|33.42|33.34|33.2|33.12|24
1652291700000|2022-05-11 17:55:00|33.35|33.27|33.42|33.34|33.52|33.42|33.26|33.18|30
1652292000000|2022-05-11 18:00:00|33.45|33.37|33.2|33.12|33.5|33.39|33.2|33.04|17
1652292300000|2022-05-11 18:05:00|33.15|33.07|33.32|33.24|33.34|33.26|33.15|33.07|1
1652292600000|2022-05-11 18:10:00|33.34|33.26|33.22|33.14|33.37|33.29|33.21|33.08|6
1652292900000|2022-05-11 18:15:00|33.19|33.11|33.16|33.08|33.35|33.19|33.07|32.99|18
1652293200000|2022-05-11 18:20:00|33.17|33.09|33.05|32.97|33.36|33.28|33.05|32.93|36
1652293500000|2022-05-11 18:25:00|33.11|32.81|33.28|33.03|33.28|33.12|32.93|32.78|32
1652293800000|2022-05-11 18:30:00|33.19|33.11|33.03|32.78|33.39|33.23|32.95|32.78|41
1652294100000|2022-05-11 18:35:00|32.95|32.87|32.95|32.87|33.08|32.98|32.9|32.77|68
1652294400000|2022-05-11 18:40:00|32.94|32.86|32.69|32.61|33.18|32.99|32.69|32.54|15
1652294700000|2022-05-11 18:45:00|32.7|32.62|32.91|32.83|33|32.84|32.64|32.56|16
1652295000000|2022-05-11 18:50:00|32.97|32.72|32.96|32.88|33.11|32.94|32.87|32.72|13
1652295300000|2022-05-11 18:55:00|32.98|32.9|33.05|32.97|33.14|32.97|32.9|32.82|5
1652295600000|2022-05-11 19:00:00|33.09|33.01|33.1|32.85|33.13|33.02|33.02|32.8|9
1652295900000|2022-05-11 19:05:00|33.02|32.94|32.97|32.89|33.24|33.04|32.97|32.84|12
1652296200000|2022-05-11 19:10:00|32.99|32.91|33.07|32.99|33.11|32.99|32.97|32.85|2
1652296500000|2022-05-11 19:15:00|33.09|33.01|32.97|32.89|33.27|33.19|32.96|32.88|27
1652296800000|2022-05-11 19:20:00|33.08|32.83|33.02|32.94|33.11|32.96|32.97|32.81|1
1652297100000|2022-05-11 19:25:00|33.1|32.85|32.96|32.88|33.1|32.93|32.78|32.63|44
1652297400000|2022-05-11 19:30:00|32.95|32.87|32.73|32.65|33.05|32.93|32.62|32.47|39
1652297700000|2022-05-11 19:35:00|32.74|32.66|33.03|32.78|33.03|32.86|32.74|32.66|9
1652298000000|2022-05-11 19:40:00|32.94|32.86|32.93|32.68|33.08|32.91|32.84|32.65|7
1652298300000|2022-05-11 19:45:00|32.9|32.65|33.04|32.96|33.17|32.96|32.8|32.63|0
1652298600000|2022-05-11 19:50:00|33.07|32.99|33.15|32.9|33.35|33.18|32.99|32.83|54
1652298900000|2022-05-11 19:55:00|33.18|32.93|33.15|32.85|33.28|33.07|33.02|32.82|39
1652314500000|2022-05-12 00:15:00|32.91|32.61|32.95|32.65|32.95|32.65|32.91|32.61|0
1652314800000|2022-05-12 00:20:00|32.98|32.68|32.93|32.63|32.98|32.68|32.78|32.48|1
1652315100000|2022-05-12 00:25:00|32.96|32.66|32.81|32.51|32.98|32.68|32.81|32.51|7
1652315400000|2022-05-12 00:30:00|32.84|32.54|33.04|32.74|33.05|32.75|32.84|32.54|0
1652315700000|2022-05-12 00:35:00|33.02|32.72|32.99|32.69|33.02|32.72|32.99|32.69|0
1652316000000|2022-05-12 00:40:00|32.94|32.64|32.72|32.42|32.94|32.64|32.72|32.42|0
1652316300000|2022-05-12 00:45:00|32.71|32.41|32.74|32.44|32.74|32.44|32.62|32.37|7
1652316600000|2022-05-12 00:50:00|32.72|32.42|32.71|32.41|32.72|32.42|32.67|32.37|0
1652317200000|2022-05-12 01:00:00|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652317500000|2022-05-12 01:05:00|32.76|32.46|32.8|32.5|32.84|32.54|32.76|32.46|0
1652317800000|2022-05-12 01:10:00|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1652318100000|2022-05-12 01:15:00|32.73|32.43|32.73|32.43|32.73|32.43|32.71|32.41|0
1652318400000|2022-05-12 01:20:00|32.76|32.46|32.76|32.46|32.76|32.46|32.76|32.46|0
1652318700000|2022-05-12 01:25:00|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1652319000000|2022-05-12 01:30:00|32.73|32.43|32.78|32.48|32.78|32.48|32.73|32.43|0
1652319300000|2022-05-12 01:35:00|32.75|32.45|32.77|32.47|32.78|32.48|32.74|32.44|0
1652319600000|2022-05-12 01:40:00|32.78|32.48|32.74|32.44|32.78|32.48|32.71|32.41|0
1652319900000|2022-05-12 01:45:00|32.73|32.43|32.73|32.43|32.74|32.44|32.73|32.43|0
1652320200000|2022-05-12 01:50:00|32.71|32.41|32.71|32.41|32.71|32.41|32.71|32.41|0
1652320500000|2022-05-12 01:55:00|32.74|32.44|32.73|32.43|32.74|32.44|32.73|32.43|0
1652320800000|2022-05-12 02:00:00|32.74|32.44|32.76|32.46|32.77|32.47|32.74|32.44|0
1652321100000|2022-05-12 02:05:00|32.77|32.47|32.77|32.47|32.77|32.47|32.76|32.46|0
1652321400000|2022-05-12 02:10:00|32.76|32.46|32.77|32.47|32.77|32.47|32.76|32.46|0
1652321700000|2022-05-12 02:15:00|32.76|32.46|32.72|32.42|32.77|32.47|32.72|32.42|0
1652322000000|2022-05-12 02:20:00|32.76|32.46|32.76|32.46|32.77|32.47|32.76|32.46|0
1652322300000|2022-05-12 02:25:00|32.77|32.47|32.77|32.47|32.77|32.47|32.76|32.46|0
1652322600000|2022-05-12 02:30:00|32.76|32.46|32.78|32.48|32.79|32.49|32.72|32.42|0
1652322900000|2022-05-12 02:35:00|32.79|32.49|32.79|32.49|32.79|32.49|32.78|32.48|0
1652323200000|2022-05-12 02:40:00|32.78|32.48|32.78|32.48|32.79|32.49|32.78|32.48|0
1652323500000|2022-05-12 02:45:00|32.79|32.49|32.79|32.49|32.79|32.49|32.77|32.47|0
1652323800000|2022-05-12 02:50:00|32.81|32.51|32.84|32.54|32.84|32.54|32.81|32.51|0
1652324100000|2022-05-12 02:55:00|32.83|32.53|32.81|32.51|32.83|32.53|32.81|32.51|0
1652325000000|2022-05-12 03:10:00|32.82|32.52|32.84|32.54|32.84|32.54|32.82|32.52|0
1652326200000|2022-05-12 03:30:00|32.79|32.49|32.81|32.51|32.82|32.52|32.79|32.49|0
1652326800000|2022-05-12 03:40:00|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652327100000|2022-05-12 03:45:00|32.81|32.51|32.84|32.54|32.84|32.54|32.81|32.51|0
1652327400000|2022-05-12 03:50:00|32.86|32.56|32.84|32.54|32.86|32.56|32.84|32.54|0
1652327700000|2022-05-12 03:55:00|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1652328000000|2022-05-12 04:00:00|32.82|32.52|32.86|32.56|32.88|32.58|32.81|32.51|0
1652328300000|2022-05-12 04:05:00|32.88|32.58|32.94|32.64|32.94|32.64|32.88|32.58|0
1652328600000|2022-05-12 04:10:00|32.99|32.69|32.99|32.69|32.99|32.69|32.96|32.66|0
1652328900000|2022-05-12 04:15:00|32.96|32.66|32.99|32.69|32.99|32.69|32.96|32.66|0
1652329200000|2022-05-12 04:20:00|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1652329500000|2022-05-12 04:25:00|33.04|32.74|33|32.7|33.04|32.74|33|32.7|0
1652329800000|2022-05-12 04:30:00|32.99|32.69|32.95|32.65|32.99|32.69|32.95|32.65|0
1652330100000|2022-05-12 04:35:00|32.96|32.66|32.97|32.67|32.97|32.67|32.96|32.66|0
1652330400000|2022-05-12 04:40:00|32.99|32.69|33.02|32.72|33.02|32.72|32.99|32.69|0
1652330700000|2022-05-12 04:45:00|32.97|32.67|32.9|32.6|32.97|32.67|32.9|32.6|0
1652331000000|2022-05-12 04:50:00|32.93|32.63|32.95|32.65|32.95|32.65|32.9|32.6|0
1652331300000|2022-05-12 04:55:00|32.94|32.64|32.95|32.65|32.95|32.65|32.92|32.62|0
1652331600000|2022-05-12 05:00:00|32.92|32.62|32.93|32.63|32.94|32.64|32.9|32.6|0
1652331900000|2022-05-12 05:05:00|32.95|32.65|32.97|32.67|32.97|32.67|32.95|32.65|0
1652332200000|2022-05-12 05:10:00|32.95|32.7|33.19|32.89|33.19|32.89|32.95|32.67|4
1652332500000|2022-05-12 05:15:00|33.18|32.93|33.22|32.92|33.24|32.97|33.18|32.9|0
1652332800000|2022-05-12 05:20:00|33.2|32.9|33.28|32.98|33.28|32.98|33.2|32.9|0
1652333100000|2022-05-12 05:25:00|33.27|32.97|33.27|32.97|33.28|32.98|33.27|32.97|0
1652333400000|2022-05-12 05:30:00|33.19|32.89|33.13|32.83|33.19|32.89|33.13|32.83|0
1652333700000|2022-05-12 05:35:00|33.17|32.87|33.17|32.87|33.17|32.9|33.15|32.87|0
1652334000000|2022-05-12 05:40:00|33.15|32.85|33.11|33.03|33.18|33.05|33.08|32.83|7
1652334300000|2022-05-12 05:45:00|33.1|33.02|33.12|33.04|33.2|33.04|33.1|32.93|0
1652334600000|2022-05-12 05:50:00|33.14|33.06|33.12|33.04|33.2|33.06|33.12|32.95|0
1652334900000|2022-05-12 05:55:00|33.2|32.95|33.14|33.06|33.2|33.06|33.12|32.93|0
1652335200000|2022-05-12 06:00:00|33.15|33.07|33.27|33.19|33.42|33.26|33.15|33.07|99
1652335500000|2022-05-12 06:05:00|33.26|33.18|33.12|33.04|33.27|33.19|33.11|33.03|15
1652335800000|2022-05-12 06:10:00|33.11|33.03|33.12|33.04|33.15|33.07|33.07|32.99|4
1652336100000|2022-05-12 06:15:00|33.15|33.07|33.19|33.11|33.25|33.17|33.13|33.05|23
1652336400000|2022-05-12 06:20:00|33.2|33.12|33.02|32.94|33.2|33.12|32.97|32.89|28
1652336700000|2022-05-12 06:25:00|33.04|32.96|33.14|33.06|33.14|33.06|32.99|32.91|13
1652337000000|2022-05-12 06:30:00|33.12|33.04|33.14|33.06|33.17|33.09|33.07|32.99|33
1652337300000|2022-05-12 06:35:00|33.11|33.03|33.09|33.01|33.14|33.06|33.01|32.93|5
1652337600000|2022-05-12 06:40:00|33.06|32.98|33.09|33.01|33.12|33.04|33.01|32.93|8
1652337900000|2022-05-12 06:45:00|33.12|33.04|33.28|33.2|33.36|33.28|33.11|33.03|73
1652338200000|2022-05-12 06:50:00|33.29|33.21|33.25|33.17|33.31|33.23|33.25|33.17|2
1652338500000|2022-05-12 06:55:00|33.26|33.18|33.32|33.24|33.34|33.26|33.19|33.11|51
1652338800000|2022-05-12 07:00:00|33.29|33.21|33.26|33.18|33.47|33.39|33.24|33.16|483
1652339100000|2022-05-12 07:05:00|33.24|33.16|33.3|33.22|33.44|33.36|33.24|33.16|302
1652339400000|2022-05-12 07:10:00|33.35|33.27|33.34|33.26|33.46|33.38|33.28|33.2|595
1652339700000|2022-05-12 07:15:00|33.33|33.25|33.38|33.3|33.41|33.33|33.17|33.09|112
1652340000000|2022-05-12 07:20:00|33.36|33.28|33.6|33.52|33.76|33.68|33.36|33.28|894
1652340300000|2022-05-12 07:25:00|33.58|33.5|33.41|33.33|33.65|33.57|33.35|33.27|286
1652340600000|2022-05-12 07:30:00|33.43|33.35|33.5|33.42|33.66|33.58|33.35|33.27|399
1652340900000|2022-05-12 07:35:00|33.49|33.41|33.61|33.53|33.61|33.53|33.44|33.36|318
1652341200000|2022-05-12 07:40:00|33.64|33.56|33.39|33.31|33.66|33.58|33.39|33.31|409
1652341500000|2022-05-12 07:45:00|33.4|33.32|33.02|32.94|33.42|33.34|32.97|32.89|336
1652341800000|2022-05-12 07:50:00|32.98|32.9|33.17|33.09|33.24|33.16|32.97|32.89|229
1652342100000|2022-05-12 07:55:00|33.19|33.11|33.19|33.11|33.3|33.22|33.15|33.07|184
1652342400000|2022-05-12 08:00:00|33.18|33.1|33.4|33.32|33.45|33.37|33.13|33.05|98
1652342700000|2022-05-12 08:05:00|33.39|33.31|33.23|33.15|33.44|33.36|33.23|33.15|439
1652343000000|2022-05-12 08:10:00|33.25|33.17|33.28|33.2|33.33|33.25|33.2|33.12|86
1652343300000|2022-05-12 08:15:00|33.25|33.17|33.36|33.28|33.38|33.3|33.15|33.07|174
1652343600000|2022-05-12 08:20:00|33.38|33.3|33.29|33.21|33.44|33.36|33.29|33.21|55
1652343900000|2022-05-12 08:25:00|33.31|33.23|33.29|33.21|33.39|33.31|33.23|33.15|134
1652344200000|2022-05-12 08:30:00|33.31|33.23|33.35|33.27|33.42|33.34|33.18|33.1|76
1652344500000|2022-05-12 08:35:00|33.37|33.29|33.46|33.38|33.55|33.47|33.35|33.27|288
1652344800000|2022-05-12 08:40:00|33.45|33.37|33.5|33.42|33.53|33.45|33.45|33.37|45
1652345100000|2022-05-12 08:45:00|33.51|33.43|33.56|33.48|33.64|33.56|33.51|33.43|83
1652345400000|2022-05-12 08:50:00|33.55|33.47|33.45|33.37|33.56|33.48|33.44|33.36|239
1652345700000|2022-05-12 08:55:00|33.44|33.36|33.45|33.37|33.52|33.44|33.39|33.31|275
1652346000000|2022-05-12 09:00:00|33.44|33.36|33.66|33.58|33.67|33.59|33.44|33.36|451
1652346300000|2022-05-12 09:05:00|33.64|33.56|33.63|33.55|33.66|33.58|33.55|33.47|188
1652346600000|2022-05-12 09:10:00|33.65|33.57|33.66|33.58|33.76|33.68|33.6|33.52|404
1652346900000|2022-05-12 09:15:00|33.69|33.61|33.58|33.5|33.75|33.67|33.58|33.5|290
1652347200000|2022-05-12 09:20:00|33.55|33.47|33.59|33.51|33.64|33.56|33.53|33.45|167
1652347500000|2022-05-12 09:25:00|33.64|33.56|33.64|33.56|33.69|33.61|33.58|33.5|143
1652347800000|2022-05-12 09:30:00|33.63|33.55|33.85|33.77|33.86|33.78|33.63|33.55|847
1652348100000|2022-05-12 09:35:00|33.84|33.76|33.69|33.61|33.85|33.77|33.68|33.6|428
1652348400000|2022-05-12 09:40:00|33.68|33.6|33.68|33.6|33.74|33.66|33.63|33.55|90
1652348700000|2022-05-12 09:45:00|33.66|33.58|33.58|33.5|33.69|33.61|33.58|33.5|218
1652349000000|2022-05-12 09:50:00|33.59|33.51|33.65|33.57|33.7|33.62|33.59|33.51|218
1652349300000|2022-05-12 09:55:00|33.69|33.61|33.72|33.64|33.75|33.67|33.64|33.56|159
1652349600000|2022-05-12 10:00:00|33.73|33.65|33.7|33.62|33.75|33.67|33.67|33.59|82
1652349900000|2022-05-12 10:05:00|33.69|33.61|33.64|33.56|33.75|33.67|33.63|33.55|255
1652350200000|2022-05-12 10:10:00|33.69|33.61|33.8|33.72|33.8|33.72|33.64|33.56|366
1652350500000|2022-05-12 10:15:00|33.76|33.68|33.75|33.67|33.8|33.72|33.75|33.67|195
1652350800000|2022-05-12 10:20:00|33.76|33.68|33.76|33.68|33.81|33.73|33.75|33.67|357
1652351100000|2022-05-12 10:25:00|33.75|33.67|33.53|33.45|33.76|33.68|33.53|33.45|172
1652351400000|2022-05-12 10:30:00|33.58|33.5|33.58|33.5|33.59|33.51|33.53|33.45|108
1652351700000|2022-05-12 10:35:00|33.56|33.48|33.63|33.55|33.64|33.56|33.53|33.45|97
1652352000000|2022-05-12 10:40:00|33.61|33.53|33.58|33.5|33.64|33.56|33.53|33.45|193
1652352300000|2022-05-12 10:45:00|33.63|33.55|33.64|33.56|33.64|33.56|33.58|33.5|41
1652352600000|2022-05-12 10:50:00|33.61|33.53|33.54|33.46|33.64|33.56|33.53|33.45|265
1652352900000|2022-05-12 10:55:00|33.56|33.48|33.43|33.35|33.59|33.51|33.4|33.32|192
1652353200000|2022-05-12 11:00:00|33.42|33.34|33.44|33.36|33.44|33.36|33.33|33.25|366
1652353500000|2022-05-12 11:05:00|33.49|33.41|33.49|33.41|33.49|33.41|33.41|33.33|202
1652353800000|2022-05-12 11:10:00|33.46|33.38|33.29|33.21|33.49|33.41|33.29|33.21|350
1652354100000|2022-05-12 11:15:00|33.28|33.2|33.29|33.21|33.29|33.21|33.23|33.15|401
1652354400000|2022-05-12 11:20:00|33.26|33.18|33.14|33.06|33.29|33.21|33.09|33.01|424
1652354700000|2022-05-12 11:25:00|33.16|33.08|33.29|33.21|33.31|33.23|33.14|33.06|533
1652355000000|2022-05-12 11:30:00|33.26|33.18|33.36|33.28|33.39|33.31|33.26|33.18|348
1652355300000|2022-05-12 11:35:00|33.34|33.26|33.44|33.36|33.49|33.41|33.29|33.21|372
1652355600000|2022-05-12 11:40:00|33.41|33.33|33.39|33.31|33.49|33.41|33.39|33.31|145
1652355900000|2022-05-12 11:45:00|33.44|33.36|33.59|33.51|33.64|33.56|33.41|33.33|339
1652356200000|2022-05-12 11:50:00|33.61|33.53|33.76|33.68|33.79|33.71|33.59|33.51|502
1652356500000|2022-05-12 11:55:00|33.79|33.71|33.86|33.78|33.89|33.81|33.66|33.58|705
1652356800000|2022-05-12 12:00:00|33.87|33.79|33.82|33.74|33.87|33.79|33.79|33.71|319
1652357100000|2022-05-12 12:05:00|33.83|33.75|33.77|33.69|33.83|33.75|33.72|33.64|307
1652357400000|2022-05-12 12:10:00|33.76|33.68|33.72|33.64|33.78|33.7|33.71|33.63|224
1652357700000|2022-05-12 12:15:00|33.73|33.65|33.72|33.64|33.77|33.69|33.67|33.59|179
1652358000000|2022-05-12 12:20:00|33.69|33.61|33.88|33.8|33.93|33.85|33.67|33.59|478
1652358300000|2022-05-12 12:25:00|33.9|33.82|33.85|33.77|33.9|33.82|33.83|33.75|227
1652358600000|2022-05-12 12:30:00|33.88|33.8|33.83|33.75|33.88|33.8|33.61|33.53|583
1652358900000|2022-05-12 12:35:00|33.85|33.77|33.78|33.7|33.85|33.77|33.73|33.65|553
1652359200000|2022-05-12 12:40:00|33.77|33.69|33.73|33.65|33.78|33.7|33.67|33.59|370
1652359500000|2022-05-12 12:45:00|33.77|33.69|33.73|33.65|33.77|33.69|33.66|33.58|112
1652359800000|2022-05-12 12:50:00|33.72|33.64|33.62|33.54|33.73|33.65|33.62|33.54|232
1652360100000|2022-05-12 12:55:00|33.59|33.51|33.6|33.52|33.68|33.6|33.57|33.49|93
1652360400000|2022-05-12 13:00:00|33.58|33.5|33.61|33.53|33.68|33.6|33.5|33.42|281
1652360700000|2022-05-12 13:05:00|33.63|33.55|33.44|33.36|33.66|33.58|33.44|33.36|147
1652361000000|2022-05-12 13:10:00|33.45|33.37|33.45|33.37|33.54|33.46|33.4|33.32|104
1652361300000|2022-05-12 13:15:00|33.44|33.36|33.49|33.41|33.54|33.46|33.39|33.31|154
1652361600000|2022-05-12 13:20:00|33.47|33.39|33.39|33.31|33.49|33.41|33.39|33.31|153
1652361900000|2022-05-12 13:25:00|33.44|33.36|33.52|33.44|33.54|33.46|33.44|33.36|156
1652362200000|2022-05-12 13:30:00|33.49|33.41|33.75|33.67|33.77|33.69|33.34|33.26|292
1652362500000|2022-05-12 13:35:00|33.77|33.69|33.8|33.72|33.8|33.72|33.59|33.51|282
1652362800000|2022-05-12 13:40:00|33.81|33.73|33.6|33.52|33.86|33.78|33.53|33.45|858
1652363100000|2022-05-12 13:45:00|33.59|33.51|33.5|33.42|33.67|33.59|33.32|33.24|657
1652363400000|2022-05-12 13:50:00|33.52|33.44|33.4|33.32|33.52|33.44|33.35|33.27|688
1652363700000|2022-05-12 13:55:00|33.45|33.37|33.54|33.46|33.66|33.58|33.35|33.27|618
1652364000000|2022-05-12 14:00:00|33.55|33.47|33.51|33.43|33.75|33.67|33.48|33.4|599
1652364300000|2022-05-12 14:05:00|33.53|33.45|33.36|33.28|33.55|33.47|33.31|33.23|1066
1652364600000|2022-05-12 14:10:00|33.37|33.29|33.11|33.03|33.42|33.34|33.06|32.98|561
1652364900000|2022-05-12 14:15:00|33.12|33.04|33.13|33.05|33.27|33.19|33.11|33.03|609
1652365200000|2022-05-12 14:20:00|33.14|33.06|33.01|32.93|33.21|33.13|32.95|32.87|414
1652365500000|2022-05-12 14:25:00|33.06|32.98|33.01|32.93|33.11|33.03|32.91|32.83|364
1652365800000|2022-05-12 14:30:00|32.99|32.91|33.01|32.93|33.16|33.08|32.91|32.83|478
1652366100000|2022-05-12 14:35:00|32.99|32.91|32.91|32.83|33.09|33.01|32.9|32.82|373
1652366400000|2022-05-12 14:40:00|32.9|32.82|32.93|32.85|33.06|32.98|32.81|32.73|417
1652366700000|2022-05-12 14:45:00|32.92|32.84|32.92|32.84|33.03|32.95|32.87|32.79|176
1652367000000|2022-05-12 14:50:00|32.93|32.85|32.76|32.68|32.93|32.85|32.74|32.66|141
1652367300000|2022-05-12 14:55:00|32.77|32.69|32.76|32.68|32.84|32.76|32.71|32.63|190
1652367600000|2022-05-12 15:00:00|32.74|32.66|32.7|32.62|32.86|32.78|32.7|32.62|247
1652367900000|2022-05-12 15:05:00|32.71|32.63|32.63|32.55|32.8|32.72|32.59|32.51|317
1652368200000|2022-05-12 15:10:00|32.59|32.51|32.97|32.89|32.97|32.89|32.59|32.51|360
1652368500000|2022-05-12 15:15:00|32.99|32.91|32.91|32.83|33.04|32.96|32.87|32.79|241
1652368800000|2022-05-12 15:20:00|32.89|32.81|32.9|32.82|32.93|32.85|32.8|32.72|391
1652369100000|2022-05-12 15:25:00|32.91|32.83|32.79|32.71|32.96|32.88|32.74|32.66|856
1652369400000|2022-05-12 15:30:00|32.78|32.7|32.97|32.89|33.02|32.94|32.73|32.65|362
1652369700000|2022-05-12 15:35:00|32.95|32.87|32.87|32.79|33.03|32.95|32.82|32.74|101
1652370000000|2022-05-12 15:40:00|32.89|32.81|33|32.92|33.07|32.99|32.87|32.79|92
1652370300000|2022-05-12 15:45:00|33.02|32.94|33.13|33.05|33.23|33.15|32.98|32.9|126
1652370600000|2022-05-12 15:50:00|33.14|33.06|33.16|33.08|33.38|33.3|33.12|33.04|236
1652370900000|2022-05-12 15:55:00|33.21|33.13|33.22|33.14|33.31|33.23|33.16|33.08|85
1652371200000|2022-05-12 16:00:00|33.21|33.13|33.38|33.3|33.46|33.38|33.21|33.13|19
1652371500000|2022-05-12 16:05:00|33.36|33.28|33.38|33.3|33.46|33.38|33.33|33.25|197
1652371800000|2022-05-12 16:10:00|33.4|33.32|33.44|33.36|33.6|33.52|33.36|33.28|135
1652372100000|2022-05-12 16:15:00|33.43|33.35|33.44|33.36|33.57|33.49|33.38|33.3|2
1652372400000|2022-05-12 16:20:00|33.46|33.38|33.34|33.26|33.53|33.45|33.28|33.2|6
1652372700000|2022-05-12 16:25:00|33.31|33.23|33.19|33.11|33.31|33.23|33.18|33.1|21
1652373000000|2022-05-12 16:30:00|33.16|33.08|33|32.92|33.16|33.08|32.95|32.87|19
1652373300000|2022-05-12 16:35:00|32.97|32.89|33.12|33.04|33.12|33.04|32.97|32.89|2
1652373600000|2022-05-12 16:40:00|33.15|33.07|33.03|32.95|33.34|33.26|33.02|32.94|46
1652373900000|2022-05-12 16:45:00|33|32.92|33.09|33.01|33.15|33.07|32.97|32.89|39
1652374200000|2022-05-12 16:50:00|33.06|32.98|33.1|33.02|33.2|33.12|33.01|32.93|0
1652374500000|2022-05-12 16:55:00|33.11|33.03|33.19|33.11|33.23|33.15|32.96|32.88|2
1652374800000|2022-05-12 17:00:00|33.2|33.12|33.35|33.27|33.35|33.27|33.09|33.01|27
1652375100000|2022-05-12 17:05:00|33.38|33.3|33.4|33.32|33.45|33.37|33.32|33.24|41
1652375400000|2022-05-12 17:10:00|33.43|33.35|33.41|33.33|33.47|33.39|33.28|33.2|55
1652375700000|2022-05-12 17:15:00|33.43|33.35|33.45|33.37|33.5|33.42|33.33|33.25|8
1652376000000|2022-05-12 17:20:00|33.47|33.39|33.45|33.37|33.56|33.48|33.33|33.25|38
1652376300000|2022-05-12 17:25:00|33.43|33.35|33.43|33.35|33.58|33.5|33.4|33.32|7
1652376600000|2022-05-12 17:30:00|33.45|33.37|33.57|33.49|33.71|33.63|33.4|33.32|21
1652376900000|2022-05-12 17:35:00|33.59|33.51|33.66|33.58|33.69|33.61|33.54|33.46|52
1652377200000|2022-05-12 17:40:00|33.68|33.6|33.67|33.59|33.71|33.63|33.64|33.56|24
1652377500000|2022-05-12 17:45:00|33.69|33.61|33.84|33.76|33.84|33.76|33.66|33.58|61
1652377800000|2022-05-12 17:50:00|33.79|33.71|33.83|33.75|33.84|33.76|33.77|33.69|22
1652378100000|2022-05-12 17:55:00|33.86|33.78|33.78|33.7|33.88|33.8|33.66|33.58|11
1652378400000|2022-05-12 18:00:00|33.76|33.68|33.68|33.6|33.79|33.71|33.63|33.52|24
1652378700000|2022-05-12 18:05:00|33.79|33.54|33.82|33.74|33.82|33.74|33.67|33.54|7
1652379000000|2022-05-12 18:10:00|33.8|33.72|33.78|33.7|33.88|33.8|33.78|33.7|7
1652379300000|2022-05-12 18:15:00|33.81|33.73|33.76|33.51|33.9|33.78|33.67|33.51|8
1652379600000|2022-05-12 18:20:00|33.68|33.6|33.77|33.69|33.86|33.7|33.56|33.46|0
1652379900000|2022-05-12 18:25:00|33.73|33.65|33.79|33.54|33.88|33.74|33.64|33.51|1
1652380200000|2022-05-12 18:30:00|33.77|33.52|33.91|33.83|34.06|33.86|33.66|33.52|4
1652380500000|2022-05-12 18:35:00|33.93|33.85|33.93|33.85|34.01|33.85|33.83|33.66|14
1652380800000|2022-05-12 18:40:00|33.95|33.87|33.96|33.88|34.08|33.93|33.9|33.79|22
1652381100000|2022-05-12 18:45:00|33.95|33.87|33.94|33.86|34.02|33.91|33.88|33.77|5
1652381400000|2022-05-12 18:50:00|33.96|33.88|33.86|33.78|34.05|33.91|33.83|33.67|4
1652381700000|2022-05-12 18:55:00|33.84|33.76|33.95|33.87|34.04|33.88|33.84|33.67|2
1652382000000|2022-05-12 19:00:00|33.93|33.85|33.76|33.68|34.03|33.89|33.76|33.68|9
1652382300000|2022-05-12 19:05:00|33.78|33.7|33.99|33.74|34.04|33.86|33.76|33.62|9
1652382600000|2022-05-12 19:10:00|33.91|33.83|33.87|33.79|34.03|33.89|33.86|33.7|0
1652382900000|2022-05-12 19:15:00|33.86|33.78|33.8|33.5|33.98|33.78|33.8|33.5|5
1652383200000|2022-05-12 19:20:00|33.79|33.49|33.34|33.09|33.79|33.49|33.25|33.07|1
1652383500000|2022-05-12 19:25:00|33.25|33.17|33.62|33.32|33.63|33.36|33.1|32.94|22
1652383800000|2022-05-12 19:30:00|33.63|33.33|33.29|33.04|33.63|33.33|33.15|32.98|4
1652384100000|2022-05-12 19:35:00|33.31|33.06|33.25|32.95|33.46|33.16|33.21|32.91|16
1652384400000|2022-05-12 19:40:00|33.23|32.93|33.15|32.85|33.28|32.98|32.93|32.72|7
1652384700000|2022-05-12 19:45:00|33.17|32.87|33.18|32.88|33.2|32.9|33.01|32.74|17
1652385000000|2022-05-12 19:50:00|33.13|32.83|32.93|32.63|33.13|32.83|32.77|32.53|27
1652385300000|2022-05-12 19:55:00|32.95|32.65|32.89|32.59|32.98|32.69|32.67|32.37|32
1652400900000|2022-05-13 00:15:00|32.86|32.56|32.66|32.36|32.86|32.56|32.66|32.36|0
1652401200000|2022-05-13 00:20:00|32.63|32.33|32.61|32.31|32.64|32.34|32.61|32.31|0
1652401500000|2022-05-13 00:25:00|32.59|32.29|32.57|32.27|32.59|32.29|32.57|32.27|0
1652401800000|2022-05-13 00:30:00|32.56|32.26|32.54|32.24|32.56|32.26|32.54|32.24|0
1652402400000|2022-05-13 00:40:00|32.41|32.11|32.45|32.15|32.45|32.15|32.41|32.11|0
1652403000000|2022-05-13 00:50:00|32.46|32.16|32.5|32.2|32.5|32.2|32.45|32.15|0
1652404200000|2022-05-13 01:10:00|32.47|32.17|32.5|32.2|32.5|32.2|32.47|32.17|0
1652404500000|2022-05-13 01:15:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652405700000|2022-05-13 01:35:00|32.5|32.2|32.5|32.2|32.52|32.22|32.5|32.2|0
1652406000000|2022-05-13 01:40:00|32.47|32.17|32.5|32.2|32.5|32.2|32.47|32.17|0
1652406300000|2022-05-13 01:45:00|32.47|32.17|32.47|32.17|32.5|32.2|32.47|32.17|0
1652406600000|2022-05-13 01:50:00|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1652409600000|2022-05-13 02:40:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|1
1652410800000|2022-05-13 03:00:00|32.35|32.05|32.42|32.12|32.42|32.12|32.35|32.05|0
1652411100000|2022-05-13 03:05:00|32.35|32.05|32.42|32.12|32.49|32.19|32.35|32.05|0
1652411400000|2022-05-13 03:10:00|32.37|32.07|32.42|32.12|32.42|32.12|32.35|32.05|0
1652411700000|2022-05-13 03:15:00|32.35|32.05|32.35|32.05|32.42|32.12|32.35|32.05|0
1652412000000|2022-05-13 03:20:00|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1652412600000|2022-05-13 03:30:00|32.33|32.03|32.27|31.97|32.33|32.03|32.23|31.93|0
1652413500000|2022-05-13 03:45:00|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1652414400000|2022-05-13 04:00:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1652414700000|2022-05-13 04:05:00|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1652415000000|2022-05-13 04:10:00|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1652415300000|2022-05-13 04:15:00|32.24|31.94|32.25|31.95|32.27|31.97|32.24|31.94|0
1652416200000|2022-05-13 04:30:00|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652416500000|2022-05-13 04:35:00|32.23|31.93|32.2|31.9|32.24|31.94|32.15|31.85|0
1652416800000|2022-05-13 04:40:00|32.18|31.88|32.18|31.88|32.18|31.88|32.15|31.85|0
1652417100000|2022-05-13 04:45:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652417400000|2022-05-13 04:50:00|32.13|31.83|32.15|31.85|32.2|31.9|32.13|31.83|0
1652417700000|2022-05-13 04:55:00|32.17|31.87|32.15|31.85|32.17|31.87|32.15|31.85|0
1652418000000|2022-05-13 05:00:00|32.19|31.89|32.17|31.87|32.21|31.91|32.17|31.87|0
1652418300000|2022-05-13 05:05:00|32.22|31.92|32.19|31.89|32.23|31.93|32.17|31.87|0
1652418600000|2022-05-13 05:10:00|32.17|31.87|32.21|31.91|32.23|31.93|32.17|31.87|0
1652418900000|2022-05-13 05:15:00|32.22|31.92|32.24|31.94|32.27|31.97|32.22|31.92|0
1652419200000|2022-05-13 05:20:00|32.17|31.87|32.17|31.87|32.17|31.87|32.11|31.81|1
1652419500000|2022-05-13 05:25:00|32.2|31.9|32.15|31.85|32.21|31.91|32.15|31.85|0
1652419800000|2022-05-13 05:30:00|32.17|31.87|32.15|31.85|32.21|31.91|32.13|31.83|0
1652420100000|2022-05-13 05:35:00|32.13|31.83|32.13|31.83|32.15|31.85|32.13|31.83|0
1652420400000|2022-05-13 05:40:00|32.15|31.85|32.13|31.83|32.15|31.85|32.13|31.83|0
1652420700000|2022-05-13 05:45:00|32.15|31.85|32.15|31.85|32.17|31.87|32.11|31.81|0
1652421000000|2022-05-13 05:50:00|32.16|31.86|32.15|31.85|32.23|31.93|32.15|31.85|0
1652421300000|2022-05-13 05:55:00|32.23|31.93|32.13|31.83|32.23|31.93|32.13|31.83|0
1652421600000|2022-05-13 06:00:00|32.07|31.77|32.21|31.91|32.21|31.91|32.07|31.77|16
1652421900000|2022-05-13 06:05:00|32.23|31.93|32.19|31.94|32.26|31.96|32.12|31.82|0
1652422200000|2022-05-13 06:10:00|32.11|32.03|32.23|32.15|32.24|32.16|32.11|32.03|39
1652422500000|2022-05-13 06:15:00|32.24|32.16|32.31|32.23|32.37|32.29|32.23|32.15|32
1652422800000|2022-05-13 06:20:00|32.28|32.2|32.26|32.18|32.31|32.23|32.21|32.13|5
1652423100000|2022-05-13 06:25:00|32.23|32.15|32.26|32.18|32.26|32.18|32.18|32.1|4
1652423400000|2022-05-13 06:30:00|32.29|32.21|32.2|32.12|32.31|32.23|32.2|32.12|0
1652423700000|2022-05-13 06:35:00|32.15|32.07|32.14|32.06|32.18|32.1|32.1|32.02|3
1652424000000|2022-05-13 06:40:00|32.1|32.02|32.1|32.02|32.2|32.12|32.09|32.01|23
1652424300000|2022-05-13 06:45:00|32.09|32.01|32.04|31.96|32.15|32.07|32.04|31.96|4
1652424600000|2022-05-13 06:50:00|32.05|31.97|32.15|32.07|32.2|32.12|32.04|31.96|12
1652424900000|2022-05-13 06:55:00|32.2|32.12|32.14|32.06|32.26|32.18|32.1|32.02|45
1652425200000|2022-05-13 07:00:00|32.11|32.03|32.37|32.29|32.37|32.29|32.11|32.03|180
1652425500000|2022-05-13 07:05:00|32.4|32.32|32.31|32.23|32.52|32.44|32.31|32.23|416
1652425800000|2022-05-13 07:10:00|32.32|32.24|32.26|32.18|32.32|32.24|32.17|32.09|68
1652426100000|2022-05-13 07:15:00|32.27|32.19|32.45|32.37|32.5|32.42|32.19|32.11|108
1652426400000|2022-05-13 07:20:00|32.44|32.36|32.15|32.07|32.5|32.42|32.15|32.07|22
1652426700000|2022-05-13 07:25:00|32.18|32.1|32.13|32.05|32.31|32.23|32.08|32|46
1652427000000|2022-05-13 07:30:00|32.15|32.07|32|31.92|32.15|32.07|32|31.92|87
1652427300000|2022-05-13 07:35:00|31.98|31.9|31.91|31.83|32.05|31.97|31.91|31.83|50
1652427600000|2022-05-13 07:40:00|31.93|31.85|31.89|31.81|31.96|31.88|31.84|31.76|291
1652427900000|2022-05-13 07:45:00|31.86|31.78|31.84|31.76|31.89|31.81|31.79|31.71|80
1652428200000|2022-05-13 07:50:00|31.86|31.78|31.92|31.84|31.94|31.86|31.84|31.76|92
1652428500000|2022-05-13 07:55:00|31.89|31.81|31.94|31.86|31.99|31.91|31.89|31.81|315
1652428800000|2022-05-13 08:00:00|31.91|31.83|31.74|31.66|31.91|31.83|31.74|31.66|129
1652429100000|2022-05-13 08:05:00|31.69|31.61|31.63|31.55|31.71|31.63|31.58|31.5|203
1652429400000|2022-05-13 08:10:00|31.62|31.54|31.67|31.59|31.69|31.61|31.62|31.54|87
1652429700000|2022-05-13 08:15:00|31.63|31.55|31.59|31.51|31.68|31.6|31.56|31.48|178
1652430000000|2022-05-13 08:20:00|31.57|31.49|31.46|31.38|31.57|31.49|31.46|31.38|22
1652430300000|2022-05-13 08:25:00|31.47|31.39|31.52|31.44|31.52|31.44|31.47|31.39|189
1652430600000|2022-05-13 08:30:00|31.51|31.43|31.53|31.45|31.67|31.59|31.51|31.43|110
1652430900000|2022-05-13 08:35:00|31.54|31.46|31.59|31.51|31.64|31.56|31.53|31.45|107
1652431200000|2022-05-13 08:40:00|31.62|31.54|31.59|31.51|31.64|31.56|31.54|31.46|19
1652431500000|2022-05-13 08:45:00|31.54|31.46|31.64|31.56|31.66|31.58|31.54|31.46|45
1652431800000|2022-05-13 08:50:00|31.67|31.59|31.59|31.51|31.69|31.61|31.59|31.51|35
1652432100000|2022-05-13 08:55:00|31.58|31.5|31.54|31.46|31.59|31.51|31.54|31.46|26
1652432400000|2022-05-13 09:00:00|31.53|31.45|31.49|31.41|31.54|31.46|31.49|31.41|4
1652432700000|2022-05-13 09:05:00|31.48|31.4|31.43|31.35|31.49|31.41|31.43|31.35|28
1652433000000|2022-05-13 09:10:00|31.44|31.36|31.44|31.36|31.49|31.41|31.44|31.36|74
1652433300000|2022-05-13 09:15:00|31.46|31.38|31.44|31.36|31.49|31.41|31.44|31.36|16
1652433600000|2022-05-13 09:20:00|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|13
1652433900000|2022-05-13 09:25:00|31.43|31.35|31.49|31.41|31.54|31.46|31.39|31.31|108
1652434200000|2022-05-13 09:30:00|31.51|31.43|31.59|31.51|31.64|31.56|31.49|31.41|82
1652434500000|2022-05-13 09:35:00|31.58|31.5|31.53|31.45|31.58|31.5|31.48|31.4|108
1652434800000|2022-05-13 09:40:00|31.48|31.4|31.48|31.4|31.53|31.45|31.48|31.4|149
1652435100000|2022-05-13 09:45:00|31.53|31.45|31.53|31.45|31.58|31.5|31.48|31.4|162
1652435400000|2022-05-13 09:50:00|31.55|31.47|31.68|31.6|31.68|31.6|31.53|31.45|46
1652435700000|2022-05-13 09:55:00|31.65|31.57|31.55|31.47|31.68|31.6|31.53|31.45|16
1652436000000|2022-05-13 10:00:00|31.53|31.45|31.48|31.4|31.55|31.47|31.48|31.4|29
1652436300000|2022-05-13 10:05:00|31.47|31.39|31.53|31.45|31.58|31.5|31.47|31.39|44
1652436600000|2022-05-13 10:10:00|31.55|31.47|31.42|31.34|31.58|31.5|31.42|31.34|159
1652436900000|2022-05-13 10:15:00|31.47|31.39|31.52|31.44|31.52|31.44|31.42|31.34|99
1652437200000|2022-05-13 10:20:00|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|71
1652437500000|2022-05-13 10:25:00|31.52|31.44|31.47|31.39|31.53|31.45|31.47|31.39|165
1652437800000|2022-05-13 10:30:00|31.48|31.4|31.45|31.37|31.53|31.45|31.42|31.34|68
1652438100000|2022-05-13 10:35:00|31.47|31.39|31.36|31.28|31.47|31.39|31.36|31.28|207
1652438400000|2022-05-13 10:40:00|31.37|31.29|31.37|31.29|31.37|31.29|31.36|31.28|115
1652438700000|2022-05-13 10:45:00|31.42|31.34|31.42|31.34|31.47|31.39|31.42|31.34|160
1652439000000|2022-05-13 10:50:00|31.45|31.37|31.42|31.34|31.47|31.39|31.42|31.34|110
1652439300000|2022-05-13 10:55:00|31.37|31.29|31.42|31.34|31.42|31.34|31.37|31.29|87
1652439600000|2022-05-13 11:00:00|31.37|31.29|31.37|31.29|31.42|31.34|31.32|31.24|218
1652439900000|2022-05-13 11:05:00|31.39|31.31|31.42|31.34|31.47|31.39|31.39|31.31|114
1652440200000|2022-05-13 11:10:00|31.47|31.39|31.45|31.37|31.47|31.39|31.42|31.34|99
1652440500000|2022-05-13 11:15:00|31.47|31.39|31.47|31.39|31.48|31.4|31.42|31.34|111
1652440800000|2022-05-13 11:20:00|31.42|31.34|31.47|31.39|31.48|31.4|31.42|31.34|218
1652441100000|2022-05-13 11:25:00|31.42|31.34|31.45|31.37|31.48|31.4|31.42|31.34|142
1652441400000|2022-05-13 11:30:00|31.47|31.39|31.37|31.29|31.48|31.4|31.37|31.29|140
1652441700000|2022-05-13 11:35:00|31.4|31.32|31.32|31.24|31.4|31.32|31.32|31.24|102
1652442000000|2022-05-13 11:40:00|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|30
1652442300000|2022-05-13 11:45:00|31.33|31.25|31.32|31.24|31.37|31.29|31.32|31.24|92
1652442600000|2022-05-13 11:50:00|31.37|31.29|31.32|31.24|31.37|31.29|31.32|31.24|32
1652442900000|2022-05-13 11:55:00|31.3|31.22|31.27|31.19|31.32|31.24|31.17|31.09|112
1652443200000|2022-05-13 12:00:00|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|166
1652443500000|2022-05-13 12:05:00|31.28|31.2|31.22|31.14|31.28|31.2|31.17|31.09|77
1652443800000|2022-05-13 12:10:00|31.17|31.09|31.17|31.09|31.22|31.14|31.17|31.09|18
1652444100000|2022-05-13 12:15:00|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|161
1652444400000|2022-05-13 12:20:00|31.12|31.04|31.22|31.14|31.22|31.14|31.12|31.04|80
1652444700000|2022-05-13 12:25:00|31.2|31.12|31.22|31.14|31.27|31.19|31.2|31.12|164
1652445000000|2022-05-13 12:30:00|31.17|31.09|31.12|31.04|31.22|31.14|31.12|31.04|159
1652445300000|2022-05-13 12:35:00|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|114
1652445600000|2022-05-13 12:40:00|31.11|31.03|31.13|31.05|31.16|31.08|31.11|31.03|146
1652445900000|2022-05-13 12:45:00|31.11|31.03|31.11|31.03|31.12|31.04|31.08|31|104
1652446200000|2022-05-13 12:50:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|132
1652446500000|2022-05-13 12:55:00|31.11|31.03|31.06|30.98|31.11|31.03|31.06|30.98|109
1652446800000|2022-05-13 13:00:00|31.04|30.96|31.17|31.09|31.22|31.14|31.01|30.93|225
1652447100000|2022-05-13 13:05:00|31.16|31.08|31.17|31.09|31.18|31.1|31.13|31.05|158
1652447400000|2022-05-13 13:10:00|31.13|31.05|31.18|31.1|31.23|31.15|31.13|31.05|124
1652447700000|2022-05-13 13:15:00|31.17|31.09|31.09|31.01|31.18|31.1|31.08|31|467
1652448000000|2022-05-13 13:20:00|31.11|31.03|31.14|31.06|31.14|31.06|31.08|31|130
1652448300000|2022-05-13 13:25:00|31.13|31.05|31.09|31.01|31.19|31.11|31.09|31.01|300
1652448600000|2022-05-13 13:30:00|31.08|31|31.09|31.01|31.09|31.01|30.99|30.91|193
1652448900000|2022-05-13 13:35:00|31.11|31.03|31.04|30.96|31.19|31.11|30.94|30.86|579
1652449200000|2022-05-13 13:40:00|31.09|31.01|30.94|30.86|31.14|31.06|30.94|30.86|371
1652449500000|2022-05-13 13:45:00|30.89|30.81|30.9|30.82|30.98|30.9|30.79|30.71|771
1652449800000|2022-05-13 13:50:00|30.85|30.77|30.69|30.61|30.89|30.81|30.69|30.61|165
1652450100000|2022-05-13 13:55:00|30.72|30.64|30.74|30.66|30.77|30.69|30.69|30.61|113
1652450400000|2022-05-13 14:00:00|30.77|30.69|30.63|30.55|30.77|30.69|30.53|30.45|357
1652450700000|2022-05-13 14:05:00|30.61|30.53|30.6|30.52|30.67|30.59|30.57|30.49|109
1652451000000|2022-05-13 14:10:00|30.59|30.51|30.53|30.45|30.64|30.56|30.48|30.4|549
1652451300000|2022-05-13 14:15:00|30.56|30.48|30.54|30.46|30.59|30.51|30.48|30.4|337
1652451600000|2022-05-13 14:20:00|30.53|30.45|30.5|30.42|30.54|30.46|30.44|30.36|421
1652451900000|2022-05-13 14:25:00|30.49|30.41|30.5|30.42|30.55|30.47|30.44|30.36|498
1652452200000|2022-05-13 14:30:00|30.52|30.44|30.5|30.42|30.55|30.47|30.49|30.41|323
1652452500000|2022-05-13 14:35:00|30.47|30.39|30.61|30.53|30.65|30.57|30.45|30.37|252
1652452800000|2022-05-13 14:40:00|30.6|30.52|30.66|30.58|30.7|30.62|30.6|30.52|216
1652453100000|2022-05-13 14:45:00|30.7|30.62|30.65|30.57|30.76|30.68|30.65|30.57|310
1652453400000|2022-05-13 14:50:00|30.66|30.58|30.56|30.48|30.7|30.62|30.56|30.48|202
1652453700000|2022-05-13 14:55:00|30.6|30.52|30.61|30.53|30.63|30.55|30.55|30.47|298
1652454000000|2022-05-13 15:00:00|30.6|30.52|30.53|30.45|30.66|30.58|30.5|30.42|221
1652454300000|2022-05-13 15:05:00|30.51|30.43|30.41|30.33|30.51|30.43|30.41|30.33|311
1652454600000|2022-05-13 15:10:00|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|294
1652454900000|2022-05-13 15:15:00|30.44|30.36|30.46|30.38|30.51|30.43|30.36|30.28|129
1652455200000|2022-05-13 15:20:00|30.48|30.4|30.46|30.38|30.51|30.43|30.41|30.33|359
1652455500000|2022-05-13 15:25:00|30.45|30.37|30.31|30.23|30.46|30.38|30.31|30.23|770
1652455800000|2022-05-13 15:30:00|30.27|30.19|30.26|30.18|30.31|30.23|30.2|30.12|536
1652456100000|2022-05-13 15:35:00|30.28|30.2|30.25|30.17|30.31|30.23|30.2|30.12|356
1652456400000|2022-05-13 15:40:00|30.3|30.22|30.35|30.27|30.38|30.3|30.29|30.21|99
1652456700000|2022-05-13 15:45:00|30.4|30.32|30.35|30.27|30.4|30.32|30.33|30.25|47
1652457000000|2022-05-13 15:50:00|30.39|30.31|30.3|30.22|30.39|30.31|30.25|30.17|8
1652457300000|2022-05-13 15:55:00|30.29|30.21|30.35|30.27|30.4|30.32|30.29|30.21|29
1652457600000|2022-05-13 16:00:00|30.4|30.32|30.3|30.22|30.4|30.32|30.3|30.22|4
1652457900000|2022-05-13 16:05:00|30.25|30.17|30.25|30.17|30.3|30.22|30.25|30.17|31
1652458200000|2022-05-13 16:10:00|30.23|30.15|30.25|30.17|30.3|30.22|30.15|30.07|84
1652458500000|2022-05-13 16:15:00|30.2|30.12|30.25|30.17|30.27|30.19|30.2|30.12|19
1652458800000|2022-05-13 16:20:00|30.3|30.22|30.3|30.22|30.33|30.25|30.25|30.17|56
1652459100000|2022-05-13 16:25:00|30.31|30.23|30.25|30.17|30.36|30.28|30.25|30.17|56
1652459400000|2022-05-13 16:30:00|30.3|30.22|30.3|30.22|30.3|30.22|30.25|30.17|30
1652459700000|2022-05-13 16:35:00|30.25|30.17|30.2|30.12|30.3|30.22|30.2|30.12|51
1652460000000|2022-05-13 16:40:00|30.18|30.1|30.15|30.07|30.2|30.12|30.15|30.07|6
1652460300000|2022-05-13 16:45:00|30.16|30.08|30.21|30.13|30.21|30.13|30.1|30.02|49
1652460600000|2022-05-13 16:50:00|30.23|30.15|30.28|30.2|30.36|30.28|30.23|30.15|62
1652460900000|2022-05-13 16:55:00|30.26|30.18|30.15|30.07|30.26|30.18|30.11|30.03|26
1652461200000|2022-05-13 17:00:00|30.13|30.05|30.15|30.07|30.16|30.08|30.1|30.02|3
1652461500000|2022-05-13 17:05:00|30.12|30.04|30.26|30.18|30.26|30.18|30.12|30.04|54
1652461800000|2022-05-13 17:10:00|30.21|30.13|30.21|30.13|30.21|30.13|30.18|30.1|85
1652462100000|2022-05-13 17:15:00|30.2|30.12|30.36|30.28|30.36|30.28|30.2|30.12|11
1652462400000|2022-05-13 17:20:00|30.35|30.27|30.3|30.22|30.43|30.35|30.3|30.22|15
1652462700000|2022-05-13 17:25:00|30.31|30.23|30.26|30.18|30.36|30.28|30.21|30.13|0
1652463000000|2022-05-13 17:30:00|30.21|30.13|30.21|30.13|30.26|30.18|30.16|30.08|21
1652463300000|2022-05-13 17:35:00|30.26|30.18|30.36|30.28|30.38|30.3|30.21|30.13|3
1652463600000|2022-05-13 17:40:00|30.38|30.3|30.46|30.38|30.53|30.45|30.38|30.3|14
1652463900000|2022-05-13 17:45:00|30.48|30.4|30.45|30.37|30.6|30.52|30.42|30.34|41
1652464200000|2022-05-13 17:50:00|30.47|30.39|30.47|30.39|30.52|30.44|30.4|30.32|3
1652464500000|2022-05-13 17:55:00|30.49|30.41|30.62|30.54|30.62|30.54|30.47|30.39|40
1652464800000|2022-05-13 18:00:00|30.61|30.53|30.94|30.86|31.05|30.91|30.61|30.48|71
1652465100000|2022-05-13 18:05:00|30.96|30.88|30.79|30.71|31.1|30.97|30.79|30.71|0
1652465400000|2022-05-13 18:10:00|30.81|30.73|30.91|30.83|30.95|30.86|30.74|30.66|4
1652465700000|2022-05-13 18:15:00|30.89|30.81|30.81|30.73|30.94|30.86|30.79|30.71|2
1652466000000|2022-05-13 18:20:00|30.79|30.71|30.89|30.81|31.05|30.89|30.79|30.65|2
1652466300000|2022-05-13 18:25:00|30.88|30.8|30.84|30.76|31.05|30.91|30.81|30.65|0
1652466600000|2022-05-13 18:30:00|30.82|30.74|30.77|30.69|30.9|30.76|30.66|30.55|2
1652466900000|2022-05-13 18:35:00|30.82|30.74|30.85|30.6|30.95|30.79|30.77|30.6|0
1652467200000|2022-05-13 18:40:00|30.77|30.69|30.62|30.54|30.9|30.74|30.62|30.45|8
1652467500000|2022-05-13 18:45:00|30.64|30.56|30.62|30.54|30.67|30.59|30.57|30.41|0
1652467800000|2022-05-13 18:50:00|30.64|30.56|30.56|30.31|30.7|30.56|30.48|30.3|0
1652468100000|2022-05-13 18:55:00|30.48|30.4|30.48|30.23|30.56|30.44|30.42|30.23|0
1652468400000|2022-05-13 19:00:00|30.39|30.31|30.6|30.3|30.6|30.37|30.37|30.21|4
1652468700000|2022-05-13 19:05:00|30.58|30.28|30.46|30.21|30.58|30.4|30.37|30.21|1
1652469000000|2022-05-13 19:10:00|30.38|30.3|30.27|30.19|30.42|30.34|30.26|30.11|10
1652469300000|2022-05-13 19:15:00|30.41|30.16|30.31|30.06|30.41|30.24|30.23|30.06|1
1652469600000|2022-05-13 19:20:00|30.33|30.08|30.22|30.14|30.35|30.19|30.22|30.06|7
1652469900000|2022-05-13 19:25:00|30.2|30.12|30.22|30.14|30.26|30.17|30.17|30.01|2
1652470200000|2022-05-13 19:30:00|30.23|30.15|30.34|30.26|30.38|30.26|30.22|30.13|8
1652470500000|2022-05-13 19:35:00|30.32|30.24|30.37|30.29|30.51|30.34|30.27|30.11|9
1652470800000|2022-05-13 19:40:00|30.39|30.31|30.27|30.19|30.39|30.31|30.19|30|1
1652471100000|2022-05-13 19:45:00|30.24|30.16|30.23|30.15|30.35|30.18|30.23|30.07|2
1652471400000|2022-05-13 19:50:00|30.27|30.02|30.28|30.03|30.4|30.23|30.18|30.02|50
1652471700000|2022-05-13 19:55:00|30.19|30.11|30.3|30|30.38|30.19|30.18|29.95|10
1652660100000|2022-05-16 00:15:00|30.64|30.34|30.47|30.22|30.64|30.34|30.47|30.22|0
1652660400000|2022-05-16 00:20:00|30.41|30.33|30.47|30.22|30.5|30.33|30.41|30.2|1
1652661900000|2022-05-16 00:45:00|30.5|30.2|30.47|30.22|30.5|30.22|30.47|30.2|0
1652662200000|2022-05-16 00:50:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|10
1652663100000|2022-05-16 01:05:00|30.45|30.15|30.25|30|30.45|30.26|30.24|30|7
1652663400000|2022-05-16 01:10:00|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1652663700000|2022-05-16 01:15:00|30.38|30.08|30.38|30.08|30.38|30.08|30.33|30.03|0
1652664000000|2022-05-16 01:20:00|30.4|30.1|30.35|30.05|30.42|30.12|30.35|30.05|0
1652664900000|2022-05-16 01:35:00|30.38|30.08|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665200000|2022-05-16 01:40:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665500000|2022-05-16 01:45:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665800000|2022-05-16 01:50:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652666100000|2022-05-16 01:55:00|30.35|30.05|30.65|30.35|30.72|30.42|30.35|30.05|2
1652666400000|2022-05-16 02:00:00|30.67|30.37|30.75|30.45|30.75|30.45|30.65|30.35|0
1652666700000|2022-05-16 02:05:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667000000|2022-05-16 02:10:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667300000|2022-05-16 02:15:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667600000|2022-05-16 02:20:00|30.72|30.42|30.89|30.59|30.89|30.59|30.72|30.42|0
1652669400000|2022-05-16 02:50:00|30.9|30.6|30.97|30.67|30.97|30.67|30.9|30.6|0
1652669700000|2022-05-16 02:55:00|30.92|30.62|30.9|30.6|30.92|30.62|30.9|30.6|0
1652670900000|2022-05-16 03:15:00|30.95|30.65|30.95|30.65|30.97|30.67|30.9|30.6|0
1652671200000|2022-05-16 03:20:00|30.97|30.67|31.02|30.72|31.02|30.72|30.95|30.65|0
1652671800000|2022-05-16 03:30:00|31|30.7|31.02|30.72|31.02|30.72|31|30.7|0
1652672100000|2022-05-16 03:35:00|31|30.7|31|30.7|31.02|30.72|31|30.7|0
1652672400000|2022-05-16 03:40:00|31.02|30.72|31|30.7|31.02|30.72|31|30.7|0
1652672700000|2022-05-16 03:45:00|30.97|30.67|31.02|30.72|31.02|30.72|30.97|30.67|0
1652673000000|2022-05-16 03:50:00|30.81|30.73|30.92|30.67|31.02|30.81|30.79|30.62|126
1652673300000|2022-05-16 03:55:00|30.81|30.73|30.79|30.71|31.02|30.83|30.79|30.6|798
1652673600000|2022-05-16 04:00:00|30.81|30.73|30.83|30.58|30.97|30.73|30.72|30.55|348
1652674200000|2022-05-16 04:10:00|30.9|30.6|30.8|30.5|30.9|30.6|30.75|30.5|65
1652674800000|2022-05-16 04:20:00|30.82|30.52|30.75|30.5|30.85|30.55|30.75|30.5|0
1652675100000|2022-05-16 04:25:00|30.82|30.52|30.85|30.55|30.85|30.55|30.75|30.5|9
1652675700000|2022-05-16 04:35:00|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652676000000|2022-05-16 04:40:00|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652677200000|2022-05-16 05:00:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677500000|2022-05-16 05:05:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677800000|2022-05-16 05:10:00|30.83|30.53|30.83|30.53|30.85|30.55|30.8|30.5|0
1652678100000|2022-05-16 05:15:00|30.85|30.55|30.85|30.55|30.85|30.55|30.83|30.53|0
1652678700000|2022-05-16 05:25:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679000000|2022-05-16 05:30:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679300000|2022-05-16 05:35:00|30.83|30.53|30.7|30.4|30.83|30.53|30.7|30.4|0
1652679600000|2022-05-16 05:40:00|30.78|30.48|30.75|30.45|30.78|30.5|30.65|30.4|222
1652679900000|2022-05-16 05:45:00|30.78|30.48|30.78|30.48|30.78|30.48|30.78|30.48|0
1652680200000|2022-05-16 05:50:00|30.77|30.47|30.72|30.42|30.77|30.47|30.72|30.42|0
1652680500000|2022-05-16 05:55:00|30.7|30.4|30.7|30.45|30.7|30.45|30.7|30.4|0
1652680800000|2022-05-16 06:00:00|30.68|30.43|30.8|30.55|30.8|30.55|30.63|30.38|179
1652681100000|2022-05-16 06:05:00|30.78|30.53|30.72|30.64|30.78|30.64|30.67|30.5|0
1652681400000|2022-05-16 06:10:00|30.8|30.55|30.69|30.61|30.88|30.69|30.69|30.53|102
1652681700000|2022-05-16 06:15:00|30.72|30.64|30.69|30.61|30.72|30.64|30.62|30.54|25
1652682000000|2022-05-16 06:20:00|30.67|30.59|30.69|30.61|30.69|30.61|30.65|30.57|0
1652682300000|2022-05-16 06:25:00|30.67|30.59|30.67|30.59|30.69|30.61|30.65|30.57|0
1652682600000|2022-05-16 06:30:00|30.69|30.61|30.67|30.59|30.69|30.61|30.65|30.57|24
1652682900000|2022-05-16 06:35:00|30.69|30.61|30.65|30.57|30.69|30.61|30.65|30.57|0
1652683200000|2022-05-16 06:40:00|30.67|30.59|30.7|30.62|30.7|30.62|30.65|30.57|4
1652683500000|2022-05-16 06:45:00|30.67|30.59|30.62|30.54|30.7|30.62|30.6|30.52|4
1652683800000|2022-05-16 06:50:00|30.65|30.57|30.65|30.57|30.69|30.61|30.65|30.57|4
1652684100000|2022-05-16 06:55:00|30.67|30.59|30.65|30.57|30.69|30.61|30.65|30.57|0
1652684400000|2022-05-16 07:00:00|30.67|30.59|30.4|30.32|30.7|30.62|30.35|30.27|312
1652684700000|2022-05-16 07:05:00|30.37|30.29|30.45|30.37|30.5|30.42|30.33|30.25|213
1652685000000|2022-05-16 07:10:00|30.43|30.35|30.53|30.45|30.67|30.59|30.4|30.32|196
1652685300000|2022-05-16 07:15:00|30.55|30.47|30.6|30.52|30.65|30.57|30.55|30.47|240
1652685600000|2022-05-16 07:20:00|30.55|30.47|30.6|30.52|30.65|30.57|30.55|30.47|162
1652685900000|2022-05-16 07:25:00|30.58|30.5|30.35|30.27|30.6|30.52|30.35|30.27|137
1652686200000|2022-05-16 07:30:00|30.33|30.25|30.25|30.17|30.4|30.32|30.25|30.17|400
1652686500000|2022-05-16 07:35:00|30.3|30.22|30.28|30.2|30.35|30.27|30.23|30.15|176
1652686800000|2022-05-16 07:40:00|30.3|30.22|30.25|30.17|30.3|30.22|30.18|30.1|240
1652687100000|2022-05-16 07:45:00|30.23|30.15|30.18|30.1|30.25|30.17|30.1|30.02|213
1652687400000|2022-05-16 07:50:00|30.15|30.07|30.25|30.17|30.25|30.17|30.15|30.07|66
1652687700000|2022-05-16 07:55:00|30.23|30.15|30.25|30.17|30.25|30.17|30.15|30.07|141
1652688000000|2022-05-16 08:00:00|30.23|30.15|30.15|30.07|30.25|30.17|30.1|30.02|88
1652688300000|2022-05-16 08:05:00|30.18|30.1|30.15|30.07|30.2|30.12|30.13|30.05|119
1652688600000|2022-05-16 08:10:00|30.1|30.02|30.15|30.07|30.2|30.12|30.1|30.02|187
1652688900000|2022-05-16 08:15:00|30.13|30.05|30.05|29.97|30.15|30.07|30|29.92|164
1652689200000|2022-05-16 08:20:00|30.07|29.99|30.05|29.97|30.07|29.99|30|29.92|87
1652689500000|2022-05-16 08:25:00|30.02|29.94|30.1|30.02|30.15|30.07|30|29.92|103
1652689800000|2022-05-16 08:30:00|30.12|30.04|30.02|29.94|30.15|30.07|30|29.92|108
1652690100000|2022-05-16 08:35:00|30.05|29.97|30|29.92|30.05|29.97|29.97|29.89|202
1652690400000|2022-05-16 08:40:00|30.02|29.94|30|29.92|30.1|30.02|30|29.92|209
1652690700000|2022-05-16 08:45:00|29.95|29.87|29.95|29.87|30|29.92|29.9|29.82|248
1652691000000|2022-05-16 08:50:00|29.92|29.84|29.9|29.82|29.92|29.84|29.85|29.77|232
1652691300000|2022-05-16 08:55:00|29.87|29.79|29.8|29.72|29.9|29.82|29.8|29.72|167
1652691600000|2022-05-16 09:00:00|29.82|29.74|29.85|29.77|29.85|29.77|29.75|29.67|161
1652691900000|2022-05-16 09:05:00|29.9|29.82|29.95|29.87|29.95|29.87|29.87|29.79|182
1652692200000|2022-05-16 09:10:00|29.9|29.82|29.9|29.82|29.95|29.87|29.9|29.82|293
1652692500000|2022-05-16 09:15:00|29.95|29.87|30|29.92|30|29.92|29.92|29.84|244
1652692800000|2022-05-16 09:20:00|30.02|29.94|30.1|30.02|30.1|30.02|30|29.92|348
1652693100000|2022-05-16 09:25:00|30.07|29.99|30.15|30.07|30.15|30.07|30.07|29.99|322
1652693400000|2022-05-16 09:30:00|30.17|30.09|30.15|30.07|30.2|30.12|30.1|30.02|496
1652693700000|2022-05-16 09:35:00|30.17|30.09|30.25|30.17|30.25|30.17|30.17|30.09|342
1652694000000|2022-05-16 09:40:00|30.2|30.12|30.2|30.12|30.25|30.17|30.15|30.07|128
1652694300000|2022-05-16 09:45:00|30.22|30.14|30.2|30.12|30.25|30.17|30.2|30.12|21
1652694600000|2022-05-16 09:50:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|161
1652694900000|2022-05-16 09:55:00|30.27|30.19|30.27|30.19|30.3|30.22|30.25|30.17|91
1652695200000|2022-05-16 10:00:00|30.25|30.17|30.15|30.07|30.25|30.17|30.15|30.07|90
1652695500000|2022-05-16 10:05:00|30.2|30.12|30.25|30.17|30.25|30.17|30.17|30.09|246
1652695800000|2022-05-16 10:10:00|30.2|30.12|30.2|30.12|30.25|30.17|30.2|30.12|217
1652696100000|2022-05-16 10:15:00|30.17|30.09|30.15|30.07|30.2|30.12|30.15|30.07|22
1652696400000|2022-05-16 10:20:00|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|151
1652696700000|2022-05-16 10:25:00|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|162
1652697000000|2022-05-16 10:30:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|141
1652697300000|2022-05-16 10:35:00|30.15|30.07|30.1|30.02|30.2|30.12|30.1|30.02|361
1652697600000|2022-05-16 10:40:00|30.12|30.04|30.15|30.07|30.15|30.07|30.1|30.02|70
1652697900000|2022-05-16 10:45:00|30.1|30.02|30.1|30.02|30.12|30.04|30.05|29.97|13
1652698200000|2022-05-16 10:50:00|30.05|29.97|30.1|30.02|30.15|30.07|30.05|29.97|263
1652698500000|2022-05-16 10:55:00|30.12|30.04|30.15|30.07|30.15|30.07|30.05|29.97|186
1652698800000|2022-05-16 11:00:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|74
1652699100000|2022-05-16 11:05:00|30.15|30.07|30.05|29.97|30.15|30.07|30.05|29.97|167
1652699400000|2022-05-16 11:10:00|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|117
1652699700000|2022-05-16 11:15:00|30.02|29.94|30|29.92|30.05|29.97|30|29.92|157
1652700000000|2022-05-16 11:20:00|30.05|29.97|30.05|29.97|30.07|29.99|30|29.92|136
1652700300000|2022-05-16 11:25:00|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|276
1652700600000|2022-05-16 11:30:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|133
1652700900000|2022-05-16 11:35:00|||||||||107
1652701200000|2022-05-16 11:40:00|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|73
1652701500000|2022-05-16 11:45:00|30.05|29.97|30.1|30.02|30.1|30.02|30.05|29.97|49
1652701800000|2022-05-16 11:50:00|30.15|30.07|30|29.92|30.15|30.07|30|29.92|246
1652702100000|2022-05-16 11:55:00|30.05|29.97|30.05|29.97|30.05|29.97|30|29.92|89
1652702400000|2022-05-16 12:00:00|30|29.92|30|29.92|30.05|29.97|29.95|29.87|156
1652702700000|2022-05-16 12:05:00|29.95|29.87|29.95|29.87|30.05|29.97|29.95|29.87|260
1652703000000|2022-05-16 12:10:00|29.9|29.82|29.9|29.82|29.95|29.87|29.9|29.82|73
1652703300000|2022-05-16 12:15:00|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|43
1652703600000|2022-05-16 12:20:00|29.88|29.8|29.8|29.72|29.88|29.8|29.8|29.72|63
1652703900000|2022-05-16 12:25:00|29.85|29.77|29.8|29.72|29.85|29.77|29.78|29.7|30
1652704200000|2022-05-16 12:30:00|29.75|29.67|29.7|29.62|29.8|29.72|29.7|29.62|198
1652704500000|2022-05-16 12:35:00|29.65|29.57|29.65|29.57|29.75|29.67|29.65|29.57|246
1652704800000|2022-05-16 12:40:00|29.7|29.62|29.6|29.52|29.7|29.62|29.6|29.52|152
1652705100000|2022-05-16 12:45:00|29.65|29.57|29.65|29.57|29.65|29.57|29.6|29.52|106
1652705400000|2022-05-16 12:50:00|29.6|29.52|29.6|29.52|29.65|29.57|29.6|29.52|123
1652705700000|2022-05-16 12:55:00|29.63|29.55|29.65|29.57|29.7|29.62|29.6|29.52|210
1652706000000|2022-05-16 13:00:00|29.6|29.52|29.6|29.52|29.65|29.57|29.6|29.52|131
1652706300000|2022-05-16 13:05:00|29.63|29.55|29.65|29.57|29.7|29.62|29.6|29.52|123
1652706600000|2022-05-16 13:10:00|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|460
1652706900000|2022-05-16 13:15:00|29.68|29.6|29.75|29.67|29.75|29.67|29.68|29.6|226
1652707200000|2022-05-16 13:20:00|29.78|29.7|29.85|29.77|29.9|29.82|29.78|29.7|205
1652707500000|2022-05-16 13:25:00|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|128
1652707800000|2022-05-16 13:30:00|29.83|29.75|29.85|29.77|29.95|29.87|29.75|29.67|499
1652708100000|2022-05-16 13:35:00|29.9|29.82|29.8|29.72|30|29.92|29.8|29.72|290
1652708400000|2022-05-16 13:40:00|29.75|29.67|29.8|29.72|29.85|29.77|29.65|29.57|437
1652708700000|2022-05-16 13:45:00|29.85|29.77|30|29.92|30.05|29.97|29.8|29.72|388
1652709000000|2022-05-16 13:50:00|29.98|29.9|29.8|29.72|30|29.92|29.75|29.67|195
1652709300000|2022-05-16 13:55:00|29.78|29.7|29.83|29.75|29.85|29.77|29.7|29.62|422
1652709600000|2022-05-16 14:00:00|29.85|29.77|29.95|29.87|30.05|29.97|29.8|29.72|239
1652709900000|2022-05-16 14:05:00|29.93|29.85|29.6|29.52|29.95|29.87|29.55|29.47|784
1652710200000|2022-05-16 14:10:00|29.58|29.5|29.55|29.47|29.6|29.52|29.45|29.37|771
1652710500000|2022-05-16 14:15:00|29.53|29.45|29.5|29.42|29.58|29.5|29.45|29.37|403
1652710800000|2022-05-16 14:20:00|29.48|29.4|29.35|29.27|29.5|29.42|29.35|29.27|103
1652711100000|2022-05-16 14:25:00|29.3|29.22|29.28|29.2|29.5|29.42|29.25|29.17|738
1652711400000|2022-05-16 14:30:00|29.3|29.22|29.5|29.42|29.55|29.47|29.25|29.17|483
1652711700000|2022-05-16 14:35:00|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|350
1652712000000|2022-05-16 14:40:00|29.55|29.47|29.5|29.42|29.6|29.52|29.5|29.42|284
1652712300000|2022-05-16 14:45:00|29.55|29.47|29.7|29.62|29.7|29.62|29.5|29.42|365
1652712600000|2022-05-16 14:50:00|29.68|29.6|29.7|29.62|29.75|29.67|29.63|29.55|403
1652712900000|2022-05-16 14:55:00|29.75|29.67|29.7|29.62|29.75|29.67|29.63|29.55|385
1652713200000|2022-05-16 15:00:00|29.73|29.65|29.65|29.57|29.75|29.67|29.6|29.52|357
1652713500000|2022-05-16 15:05:00|29.6|29.52|29.55|29.47|29.75|29.67|29.55|29.47|513
1652713800000|2022-05-16 15:10:00|29.58|29.5|29.6|29.52|29.6|29.52|29.55|29.47|358
1652714100000|2022-05-16 15:15:00|29.58|29.5|29.45|29.37|29.6|29.52|29.4|29.32|378
1652714400000|2022-05-16 15:20:00|29.48|29.4|29.45|29.37|29.55|29.47|29.4|29.32|695
1652714700000|2022-05-16 15:25:00|29.48|29.4|29.4|29.32|29.5|29.42|29.35|29.27|619
1652715000000|2022-05-16 15:30:00|29.45|29.37|29.4|29.32|29.55|29.47|29.4|29.32|389
1652715300000|2022-05-16 15:35:00|29.43|29.35|29.35|29.27|29.55|29.47|29.35|29.27|188
1652715600000|2022-05-16 15:40:00|29.38|29.3|29.3|29.22|29.5|29.42|29.3|29.22|103
1652715900000|2022-05-16 15:45:00|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|74
1652716200000|2022-05-16 15:50:00|29.35|29.27|29.25|29.17|29.35|29.27|29.25|29.17|90
1652716500000|2022-05-16 15:55:00|29.23|29.15|29.15|29.07|29.25|29.17|29.15|29.07|66
1652716800000|2022-05-16 16:00:00|29.1|29.02|29.18|29.1|29.18|29.1|29.1|29.02|42
1652717100000|2022-05-16 16:05:00|29.2|29.12|29.3|29.22|29.3|29.22|29.18|29.1|19
1652717400000|2022-05-16 16:10:00|29.33|29.25|29.35|29.27|29.4|29.32|29.3|29.22|51
1652717700000|2022-05-16 16:15:00|29.33|29.25|29.35|29.27|29.45|29.37|29.33|29.25|37
1652718000000|2022-05-16 16:20:00|29.33|29.25|29.38|29.3|29.4|29.32|29.3|29.22|5
1652718300000|2022-05-16 16:25:00|29.35|29.27|29.3|29.22|29.4|29.32|29.28|29.2|21
1652718600000|2022-05-16 16:30:00|29.35|29.27|29.28|29.2|29.35|29.27|29.25|29.17|36
1652718900000|2022-05-16 16:35:00|29.25|29.17|29.45|29.37|29.45|29.37|29.2|29.12|116
1652719200000|2022-05-16 16:40:00|29.43|29.35|29.5|29.42|29.5|29.42|29.4|29.32|40
1652719500000|2022-05-16 16:45:00|29.53|29.45|29.45|29.37|29.53|29.45|29.4|29.32|13
1652719800000|2022-05-16 16:50:00|29.43|29.35|29.5|29.42|29.5|29.42|29.4|29.32|47
1652720100000|2022-05-16 16:55:00|29.53|29.45|29.5|29.42|29.53|29.45|29.45|29.37|26
1652720400000|2022-05-16 17:00:00|29.55|29.47|29.45|29.37|29.55|29.47|29.45|29.37|155
1652720700000|2022-05-16 17:05:00|29.43|29.35|29.38|29.3|29.43|29.35|29.35|29.27|25
1652721000000|2022-05-16 17:10:00|29.4|29.32|29.3|29.22|29.4|29.32|29.28|29.2|19
1652721300000|2022-05-16 17:15:00|29.31|29.23|29.43|29.35|29.45|29.37|29.3|29.22|37
1652721600000|2022-05-16 17:20:00|29.45|29.37|29.2|29.12|29.45|29.37|29.18|29.1|9
1652721900000|2022-05-16 17:25:00|29.23|29.15|29.16|29.08|29.25|29.17|29.15|29.07|24
1652722200000|2022-05-16 17:30:00|29.15|29.07|29.11|29.03|29.16|29.08|29.11|29.03|18
1652722500000|2022-05-16 17:35:00|29.13|29.05|29.16|29.08|29.16|29.08|29.1|29.02|1
1652722800000|2022-05-16 17:40:00|29.15|29.07|29.1|29.02|29.23|29.15|29.08|29|19
1652723100000|2022-05-16 17:45:00|29.11|29.03|29.16|29.08|29.18|29.1|29.11|29.03|5
1652723400000|2022-05-16 17:50:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|4
1652723700000|2022-05-16 17:55:00|29.08|29|29.16|29.08|29.16|29.08|29.08|29|3
1652724000000|2022-05-16 18:00:00|29.18|29.1|29.13|29.05|29.21|29.13|29.11|29.03|131
1652724300000|2022-05-16 18:05:00|29.11|29.03|29.11|29.03|29.13|29.05|29.06|28.98|2
1652724600000|2022-05-16 18:10:00|29.16|29.08|29.16|29.08|29.21|29.13|29.16|29.08|23
1652724900000|2022-05-16 18:15:00|29.18|29.1|29.16|29.08|29.21|29.13|29.11|29.03|58
1652725200000|2022-05-16 18:20:00|29.13|29.05|29.08|29|29.16|29.08|29.06|28.98|29
1652725500000|2022-05-16 18:25:00|29.11|29.03|29.11|29.03|29.16|29.08|29.06|28.98|39
1652725800000|2022-05-16 18:30:00|29.16|29.08|29.16|29.08|29.16|29.08|29.11|29.03|40
1652726100000|2022-05-16 18:35:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|5
1652726400000|2022-05-16 18:40:00|29.08|29|29.06|28.98|29.11|29.03|29.06|28.98|8
1652726700000|2022-05-16 18:45:00|29.08|29|29.16|29.08|29.16|29.08|29.08|29|18
1652727000000|2022-05-16 18:50:00|29.21|29.13|29.16|29.08|29.21|29.13|29.11|29.03|75
1652727300000|2022-05-16 18:55:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|12
1652727600000|2022-05-16 19:00:00|29.08|29|29.06|28.98|29.11|29.03|29.01|28.93|8
1652727900000|2022-05-16 19:05:00|29.03|28.95|29.01|28.93|29.06|28.98|29.01|28.93|0
1652728200000|2022-05-16 19:10:00|29.06|28.98|29.23|29.15|29.23|29.15|29.06|28.98|66
1652728500000|2022-05-16 19:15:00|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|5
1652728800000|2022-05-16 19:20:00|29.28|29.2|29.26|29.18|29.31|29.23|29.26|29.18|1
1652729100000|2022-05-16 19:25:00|29.28|29.2|29.23|29.15|29.28|29.2|29.21|29.13|11
1652729400000|2022-05-16 19:30:00|29.21|29.13|29.21|29.13|29.23|29.15|29.13|29.05|12
1652729700000|2022-05-16 19:35:00|29.23|29.15|29.18|29.1|29.23|29.15|29.16|29.08|18
1652730000000|2022-05-16 19:40:00|29.16|29.08|29.21|29.13|29.21|29.13|29.11|29.03|22
1652730300000|2022-05-16 19:45:00|29.18|29.1|29.11|29.03|29.21|29.13|29.11|29.03|11
1652730600000|2022-05-16 19:50:00|29.06|28.98|29.08|29|29.08|29|28.96|28.88|31
1652730900000|2022-05-16 19:55:00|29.03|28.95|29.09|28.84|29.19|29.05|28.96|28.84|21
1652746500000|2022-05-17 00:15:00|29.2|28.9|28.93|28.63|29.2|28.91|28.93|28.63|13
1652746800000|2022-05-17 00:20:00|28.9|28.65|28.83|28.58|28.9|28.65|28.78|28.53|0
1652747100000|2022-05-17 00:25:00||28.53||28.53||28.58||28.53|0
1652747400000|2022-05-17 00:30:00||28.58||28.53||28.58||28.53|0
1652748000000|2022-05-17 00:40:00|28.78|28.48|28.83|28.53|28.83|28.53|28.78|28.48|0
1652748300000|2022-05-17 00:45:00|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1652748600000|2022-05-17 00:50:00|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1652749200000|2022-05-17 01:00:00|28.85|28.58|28.88|28.58|28.88|28.58|28.83|28.53|0
1652749800000|2022-05-17 01:10:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1652750100000|2022-05-17 01:15:00||28.58||28.53||28.58||28.53|0
1652750400000|2022-05-17 01:20:00|28.78|28.48|28.8|28.5|28.83|28.53|28.78|28.48|0
1652750700000|2022-05-17 01:25:00|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1652751000000|2022-05-17 01:30:00|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1652751300000|2022-05-17 01:35:00|28.73|28.45|28.73|28.48|28.73|28.48|28.7|28.45|0
1652751600000|2022-05-17 01:40:00|28.7|28.43|28.73|28.43|28.73|28.48|28.68|28.43|0
1652751900000|2022-05-17 01:45:00|28.68|28.48|28.73|28.43|28.73|28.48|28.68|28.43|0
1652752200000|2022-05-17 01:50:00|28.68|28.4|28.73|28.43|28.73|28.43|28.68|28.4|0
1652752500000|2022-05-17 01:55:00|28.68||28.73||28.73||28.68||0
1652753700000|2022-05-17 02:15:00|28.78|28.48|28.78|28.48|28.78|28.48|28.73|28.43|1
1652754000000|2022-05-17 02:20:00||28.53||28.48||28.53||28.48|0
1652754300000|2022-05-17 02:25:00|28.83|28.53|28.78|28.53|28.83|28.58|28.78|28.48|1
1652754600000|2022-05-17 02:30:00|28.83|28.48|28.83|28.53|28.85|28.58|28.78|28.48|0
1652754900000|2022-05-17 02:35:00|28.78|28.58|28.78|28.53|28.83|28.58|28.78|28.53|0
1652755200000|2022-05-17 02:40:00||28.48||28.48||28.48||28.48|0
1652755500000|2022-05-17 02:45:00|28.8|28.53|28.78|28.48|28.8|28.53|28.78|28.48|0
1652755800000|2022-05-17 02:50:00|28.83|28.53|28.78|28.53|28.85|28.58|28.78|28.48|0
1652756100000|2022-05-17 02:55:00|28.83|28.48|28.78|28.48|28.83|28.48|28.78|28.48|0
1652756400000|2022-05-17 03:00:00||28.53||28.48||28.53||28.48|0
1652756700000|2022-05-17 03:05:00|28.73|28.51|28.73|28.48|28.78|28.53|28.73|28.48|0
1652757000000|2022-05-17 03:10:00|28.78|28.43|28.73|28.43|28.78|28.48|28.73|28.43|0
1652757300000|2022-05-17 03:15:00|28.76|28.46|28.78|28.53|28.81|28.53|28.73|28.43|3
1652757600000|2022-05-17 03:20:00|28.73|28.48|28.73|28.48|28.78|28.51|28.73|28.48|0
1652757900000|2022-05-17 03:25:00|28.78|28.51|28.76|28.51|28.78|28.53|28.73|28.48|0
1652758200000|2022-05-17 03:30:00|||||||||2
1652758500000|2022-05-17 03:35:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1652758800000|2022-05-17 03:40:00|28.62|28.54|28.52|28.44|28.66|28.54|28.52|28.36|23
1652759100000|2022-05-17 03:45:00|28.57|28.49|28.47|28.39|28.66|28.52|28.47|28.39|109
1652759400000|2022-05-17 03:50:00|28.6|28.52|28.6|28.52|28.6|28.52|28.57|28.49|11
1652760000000|2022-05-17 04:00:00|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.41|2
1652760300000|2022-05-17 04:05:00|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760600000|2022-05-17 04:10:00|28.66|28.41|28.66|28.41|28.66|28.49|28.55|28.41|1
1652761200000|2022-05-17 04:20:00|||||||||2
1652762100000|2022-05-17 04:35:00|||||||||2
1652762400000|2022-05-17 04:40:00|28.55|28.47|28.55|28.47|28.66|28.47|28.55|28.41|0
1652762700000|2022-05-17 04:45:00|28.61|28.36|28.52|28.44|28.61|28.44|28.5|28.36|1
1652763000000|2022-05-17 04:50:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|1
1652763600000|2022-05-17 05:00:00|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|5
1652763900000|2022-05-17 05:05:00|28.5|28.42|28.5|28.42|28.5|28.42|28.45|28.37|1
1652764200000|2022-05-17 05:10:00|28.52|28.44|28.5|28.42|28.52|28.44|28.47|28.39|1
1652764500000|2022-05-17 05:15:00|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1652764800000|2022-05-17 05:20:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|5
1652765100000|2022-05-17 05:25:00|||||||||2
1652765400000|2022-05-17 05:30:00|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|2
1652765700000|2022-05-17 05:35:00|28.58|28.5|28.55|28.47|28.58|28.5|28.53|28.45|0
1652766000000|2022-05-17 05:40:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|1
1652766300000|2022-05-17 05:45:00|||||||||12
1652766600000|2022-05-17 05:50:00|||||||||1
1652766900000|2022-05-17 05:55:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|4
1652767200000|2022-05-17 06:00:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|2
1652767500000|2022-05-17 06:05:00|28.55|28.47|28.48|28.4|28.55|28.47|28.48|28.4|34
1652767800000|2022-05-17 06:10:00|||||||||2
1652768100000|2022-05-17 06:15:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|4
1652768700000|2022-05-17 06:25:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|23
1652769000000|2022-05-17 06:30:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|21
1652769300000|2022-05-17 06:35:00|||||||||10
1652769600000|2022-05-17 06:40:00|||||||||15
1652769900000|2022-05-17 06:45:00|||||||||3
1652770200000|2022-05-17 06:50:00|||||||||1
1652770500000|2022-05-17 06:55:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|70
1652770800000|2022-05-17 07:00:00|28.48|28.4|28.43|28.35|28.53|28.45|28.43|28.35|66
1652771100000|2022-05-17 07:05:00|28.48|28.4|28.53|28.45|28.53|28.45|28.43|28.35|52
1652771400000|2022-05-17 07:10:00|28.48|28.4|28.53|28.45|28.58|28.5|28.48|28.4|315
1652771700000|2022-05-17 07:15:00|28.48|28.4|28.48|28.4|28.53|28.45|28.43|28.35|103
1652772000000|2022-05-17 07:20:00|28.5|28.42|28.43|28.35|28.53|28.45|28.38|28.3|144
1652772300000|2022-05-17 07:25:00|28.48|28.4|28.43|28.35|28.48|28.4|28.38|28.3|260
1652772600000|2022-05-17 07:30:00|28.38|28.3|28.28|28.2|28.38|28.3|28.28|28.2|172
1652772900000|2022-05-17 07:35:00|28.23|28.15|28.18|28.1|28.25|28.17|28.18|28.1|230
1652773200000|2022-05-17 07:40:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|100
1652773500000|2022-05-17 07:45:00|28.08|28|28.13|28.05|28.18|28.1|28.08|28|274
1652773800000|2022-05-17 07:50:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|15
1652774100000|2022-05-17 07:55:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|210
1652774400000|2022-05-17 08:00:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|579
1652774700000|2022-05-17 08:05:00|28.15|28.07|28.13|28.05|28.18|28.1|28.08|28|481
1652775000000|2022-05-17 08:10:00|28.18|28.1|28.13|28.05|28.18|28.1|28.1|28.02|403
1652775300000|2022-05-17 08:15:00|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|110
1652775600000|2022-05-17 08:20:00|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|173
1652775900000|2022-05-17 08:25:00|28.1|28.02|28.08|28|28.13|28.05|28.08|28|253
1652776200000|2022-05-17 08:30:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|48
1652776500000|2022-05-17 08:35:00|28.03|27.95|27.98|27.9|28.08|28|27.98|27.9|247
1652776800000|2022-05-17 08:40:00|28|27.92|27.98|27.9|28.03|27.95|27.98|27.9|186
1652777100000|2022-05-17 08:45:00|28|27.92|28.08|28|28.08|28|27.98|27.9|175
1652777400000|2022-05-17 08:50:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|153
1652777700000|2022-05-17 08:55:00|28.13|28.05|28.23|28.15|28.23|28.15|28.08|28|412
1652778000000|2022-05-17 09:00:00|28.28|28.2|28.18|28.1|28.28|28.2|28.13|28.05|551
1652778300000|2022-05-17 09:05:00|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|65
1652778600000|2022-05-17 09:10:00|28.13|28.05|28.13|28.05|28.18|28.1|28.08|28|132
1652778900000|2022-05-17 09:15:00|28.08|28|28.08|28|28.13|28.05|28.08|28|83
1652779200000|2022-05-17 09:20:00|28.03|27.95|28.03|27.95|28.08|28|28.03|27.95|111
1652779500000|2022-05-17 09:25:00|||||||||21
1652779800000|2022-05-17 09:30:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|117
1652780100000|2022-05-17 09:35:00|28.03|27.95|28.08|28|28.08|28|28.03|27.95|262
1652780400000|2022-05-17 09:40:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|362
1652780700000|2022-05-17 09:45:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|68
1652781000000|2022-05-17 09:50:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|135
1652781300000|2022-05-17 09:55:00|28.11|28.03|28.08|28|28.13|28.05|28.08|28|200
1652781600000|2022-05-17 10:00:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|55
1652781900000|2022-05-17 10:05:00|28.13|28.05|28.13|28.05|28.13|28.05|28.08|28|132
1652782200000|2022-05-17 10:10:00|28.11|28.03|28.08|28|28.13|28.05|28.08|28|93
1652782500000|2022-05-17 10:15:00|28.13|28.05|28.28|28.2|28.28|28.2|28.13|28.05|528
1652782800000|2022-05-17 10:20:00|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|106
1652783100000|2022-05-17 10:25:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|79
1652783400000|2022-05-17 10:30:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|76
1652783700000|2022-05-17 10:35:00|28.31|28.23|28.28|28.2|28.33|28.25|28.28|28.2|46
1652784000000|2022-05-17 10:40:00|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|48
1652784300000|2022-05-17 10:45:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|38
1652784600000|2022-05-17 10:50:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|129
1652784900000|2022-05-17 10:55:00|||||||||5
1652785200000|2022-05-17 11:00:00|28.23|28.15|28.23|28.15|28.28|28.2|28.18|28.1|174
1652785500000|2022-05-17 11:05:00|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|51
1652785800000|2022-05-17 11:10:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|60
1652786100000|2022-05-17 11:15:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|105
1652786400000|2022-05-17 11:20:00|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|10
1652786700000|2022-05-17 11:25:00|28.08|28|28.08|28|28.08|28|28.08|28|95
1652787000000|2022-05-17 11:30:00|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|88
1652787300000|2022-05-17 11:35:00|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|67
1652787600000|2022-05-17 11:40:00|28.23|28.15|28.23|28.15|28.28|28.2|28.18|28.1|173
1652787900000|2022-05-17 11:45:00|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|80
1652788200000|2022-05-17 11:50:00|||||||||11
1652788500000|2022-05-17 11:55:00|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|99
1652788800000|2022-05-17 12:00:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|76
1652789100000|2022-05-17 12:05:00|28.23|28.15|28.23|28.15|28.23|28.15|28.16|28.08|199
1652789400000|2022-05-17 12:10:00|||||||||41
1652789700000|2022-05-17 12:15:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|18
1652790000000|2022-05-17 12:20:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|147
1652790300000|2022-05-17 12:25:00|28.23|28.15|28.23|28.15|28.28|28.2|28.21|28.13|38
1652790600000|2022-05-17 12:30:00|28.21|28.13|28.26|28.18|28.33|28.25|28.21|28.13|190
1652790900000|2022-05-17 12:35:00|28.28|28.2|28.33|28.25|28.33|28.25|28.23|28.15|230
1652791200000|2022-05-17 12:40:00|28.31|28.23|28.28|28.2|28.38|28.3|28.28|28.2|210
1652791500000|2022-05-17 12:45:00|28.26|28.18|28.28|28.2|28.28|28.2|28.18|28.1|84
1652791800000|2022-05-17 12:50:00|28.29|28.21|28.33|28.25|28.34|28.26|28.29|28.21|76
1652792100000|2022-05-17 12:55:00|28.29|28.21|28.23|28.15|28.33|28.25|28.21|28.13|167
1652792400000|2022-05-17 13:00:00|28.19|28.11|28.18|28.1|28.23|28.15|28.18|28.1|161
1652792700000|2022-05-17 13:05:00|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|87
1652793000000|2022-05-17 13:10:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|175
1652793300000|2022-05-17 13:15:00|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|78
1652793600000|2022-05-17 13:20:00|||||||||52
1652793900000|2022-05-17 13:25:00|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|138
1652794200000|2022-05-17 13:30:00|28.21|28.13|28.19|28.11|28.28|28.2|28.18|28.1|305
1652794500000|2022-05-17 13:35:00|28.23|28.15|28.28|28.2|28.33|28.25|28.23|28.15|441
1652794800000|2022-05-17 13:40:00|28.26|28.18|28.24|28.16|28.33|28.25|28.19|28.11|574
1652795100000|2022-05-17 13:45:00|28.23|28.15|28.38|28.3|28.38|28.3|28.23|28.15|281
1652795400000|2022-05-17 13:50:00|28.36|28.28|28.48|28.4|28.48|28.4|28.34|28.26|215
1652795700000|2022-05-17 13:55:00|28.46|28.38|28.53|28.45|28.53|28.45|28.43|28.35|566
1652796000000|2022-05-17 14:00:00|28.48|28.4|28.33|28.25|28.48|28.4|28.33|28.25|159
1652796300000|2022-05-17 14:05:00|28.38|28.3|28.48|28.4|28.48|28.4|28.33|28.25|247
1652796600000|2022-05-17 14:10:00|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|326
1652796900000|2022-05-17 14:15:00|28.51|28.43|28.43|28.35|28.51|28.43|28.43|28.35|168
1652797200000|2022-05-17 14:20:00|28.41|28.33|28.43|28.35|28.48|28.4|28.38|28.3|348
1652797500000|2022-05-17 14:25:00|28.48|28.4|28.58|28.5|28.58|28.5|28.48|28.4|235
1652797800000|2022-05-17 14:30:00|28.56|28.48|28.63|28.55|28.63|28.55|28.53|28.45|281
1652798100000|2022-05-17 14:35:00|28.68|28.6|28.63|28.55|28.68|28.6|28.58|28.5|269
1652798400000|2022-05-17 14:40:00|28.68|28.6|28.73|28.65|28.73|28.65|28.63|28.55|368
1652798700000|2022-05-17 14:45:00|28.78|28.7|28.68|28.6|28.78|28.7|28.68|28.6|646
1652799000000|2022-05-17 14:50:00|28.73|28.65|28.58|28.5|28.73|28.65|28.53|28.45|693
1652799300000|2022-05-17 14:55:00|28.56|28.48|28.48|28.4|28.58|28.5|28.48|28.4|242
1652799600000|2022-05-17 15:00:00|28.43|28.35|28.43|28.35|28.48|28.4|28.43|28.35|217
1652799900000|2022-05-17 15:05:00|28.38|28.3|28.43|28.35|28.48|28.4|28.38|28.3|504
1652800200000|2022-05-17 15:10:00|28.41|28.33|28.39|28.31|28.43|28.35|28.38|28.3|279
1652800500000|2022-05-17 15:15:00|28.38|28.3|28.29|28.21|28.39|28.31|28.29|28.21|478
1652800800000|2022-05-17 15:20:00|28.34|28.26|28.24|28.16|28.34|28.26|28.24|28.16|862
1652801100000|2022-05-17 15:25:00|28.19|28.11|28.11|28.03|28.24|28.16|28.09|28.01|2134
1652801400000|2022-05-17 15:30:00|28.09|28.01|28.04|27.96|28.14|28.06|27.99|27.91|553
1652801700000|2022-05-17 15:35:00|28.01|27.93|28.13|28.05|28.13|28.05|27.99|27.91|1213
1652802000000|2022-05-17 15:40:00|28.09|28.01|28.33|28.25|28.33|28.25|28.09|28.01|589
1652802300000|2022-05-17 15:45:00|28.28|28.2|28.28|28.2|28.33|28.25|28.23|28.15|286
1652802600000|2022-05-17 15:50:00|||||||||10
1652802900000|2022-05-17 15:55:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|48
1652803200000|2022-05-17 16:00:00|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|23
1652803500000|2022-05-17 16:05:00|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|132
1652803800000|2022-05-17 16:10:00|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|38
1652804100000|2022-05-17 16:15:00|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|38
1652804400000|2022-05-17 16:20:00|28.08|28|27.99|27.91|28.09|28.01|27.99|27.91|31
1652804700000|2022-05-17 16:25:00|27.98|27.9|27.96|27.88|27.99|27.91|27.88|27.8|26
1652805000000|2022-05-17 16:30:00|27.98|27.9|27.89|27.81|27.99|27.91|27.89|27.81|32
1652805300000|2022-05-17 16:35:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|54
1652805600000|2022-05-17 16:40:00|27.89|27.81|27.89|27.81|27.89|27.81|27.84|27.76|21
1652805900000|2022-05-17 16:45:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|11
1652806200000|2022-05-17 16:50:00|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|45
1652806500000|2022-05-17 16:55:00|||||||||14
1652806800000|2022-05-17 17:00:00|27.99|27.91|27.94|27.86|27.99|27.91|27.94|27.86|42
1652807100000|2022-05-17 17:05:00|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|64
1652807400000|2022-05-17 17:10:00|27.89|27.81|27.84|27.76|27.94|27.86|27.81|27.73|57
1652807700000|2022-05-17 17:15:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|16
1652808000000|2022-05-17 17:20:00|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|46
1652808300000|2022-05-17 17:25:00|27.84|27.76|27.84|27.76|27.84|27.76|27.79|27.71|23
1652808600000|2022-05-17 17:30:00|27.81|27.73|27.79|27.71|27.84|27.76|27.79|27.71|17
1652808900000|2022-05-17 17:35:00|||||||||20
1652809200000|2022-05-17 17:40:00|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|63
1652809500000|2022-05-17 17:45:00|27.91|27.83|27.89|27.81|27.94|27.86|27.89|27.81|12
1652810100000|2022-05-17 17:55:00|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|1
1652810400000|2022-05-17 18:00:00|27.91|27.83|27.94|27.86|27.94|27.86|27.89|27.81|2
1652810700000|2022-05-17 18:05:00|27.89|27.81|27.86|27.78|27.96|27.88|27.77|27.69|119
1652811000000|2022-05-17 18:10:00|27.91|27.83|28.09|28.01|28.14|28.06|27.91|27.83|64
1652811300000|2022-05-17 18:15:00|28.11|28.03|28.14|28.06|28.16|28.08|28.04|27.96|103
1652811600000|2022-05-17 18:20:00|28.19|28.11|28.19|28.11|28.41|28.33|28.14|28.06|44
1652811900000|2022-05-17 18:25:00|28.21|28.13|28.19|28.11|28.24|28.16|28.04|27.96|19
1652812200000|2022-05-17 18:30:00|28.21|28.13|28.22|28.14|28.24|28.16|28.14|28.06|4
1652812500000|2022-05-17 18:35:00|28.24|28.16|28.09|28.01|28.29|28.21|28.09|28.01|18
1652812800000|2022-05-17 18:40:00|28.07|27.99|28.02|27.94|28.12|28.04|27.97|27.89|2
1652813100000|2022-05-17 18:45:00|27.99|27.91|27.87|27.79|27.99|27.91|27.87|27.79|2
1652813400000|2022-05-17 18:50:00|27.89|27.81|27.89|27.81|27.92|27.84|27.82|27.74|1
1652813700000|2022-05-17 18:55:00|27.87|27.79|27.92|27.84|27.94|27.86|27.87|27.79|1
1652814000000|2022-05-17 19:00:00|27.89|27.81|27.89|27.81|27.94|27.86|27.89|27.81|3
1652814300000|2022-05-17 19:05:00|27.92|27.84|27.94|27.86|27.97|27.89|27.87|27.79|23
1652814600000|2022-05-17 19:10:00|27.97|27.89|27.97|27.89|27.99|27.91|27.94|27.86|3
1652814900000|2022-05-17 19:15:00|27.94|27.86|27.97|27.89|28.04|27.96|27.94|27.86|1
1652815200000|2022-05-17 19:20:00|27.94|27.86|28.02|27.94|28.07|27.99|27.94|27.86|27
1652815500000|2022-05-17 19:25:00|27.99|27.91|27.97|27.89|28.04|27.96|27.97|27.89|1
1652815800000|2022-05-17 19:30:00|27.99|27.91|28.01|27.93|28.06|27.98|27.97|27.89|27
1652816100000|2022-05-17 19:35:00|28.02|27.94|28.07|27.99|28.09|28.01|27.99|27.91|20
1652816400000|2022-05-17 19:40:00|28.09|28.01|28.07|27.99|28.09|28.01|27.99|27.91|9
1652816700000|2022-05-17 19:45:00|28.04|27.96|28.17|28.09|28.17|28.09|28.04|27.96|5
1652817000000|2022-05-17 19:50:00|28.14|28.06|28.22|28.14|28.29|28.21|28.14|28.06|44
1652817300000|2022-05-17 19:55:00|28.24|28.16|28.33|28.03|28.38|28.24|28.17|28|21
1652832900000|2022-05-18 00:15:00|28.3|28|28.26|27.96|28.3|28|28.2|27.91|0
1652833200000|2022-05-18 00:20:00|28.25|28|28.3|28|28.3|28|28.25|27.95|0
1652833500000|2022-05-18 00:25:00|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833800000|2022-05-18 00:30:00|28.35|28.05|28.33|28.03|28.35|28.05|28.3|28|0
1652834100000|2022-05-18 00:35:00|28.3|28|28.38|28.08|28.4|28.11|28.3|28|0
1652834400000|2022-05-18 00:40:00|28.4|28.1|28.36|28.06|28.4|28.1|28.36|28.06|0
1652834700000|2022-05-18 00:45:00|28.38|28.08|28.36|28.06|28.4|28.15|28.36|28.06|0
1652835300000|2022-05-18 00:55:00|28.38|28.08|28.36|28.06|28.4|28.1|28.36|28.06|0
1652835600000|2022-05-18 01:00:00|28.38|28.08|28.36|28.06|28.38|28.11|28.36|28.06|0
1652835900000|2022-05-18 01:05:00|28.4|28.1|28.4|28.1|28.4|28.11|28.36|28.06|0
1652836200000|2022-05-18 01:10:00|28.36|28.06|28.36|28.06|28.38|28.08|28.36|28.06|0
1652836500000|2022-05-18 01:15:00|28.4|28.11|28.4|28.1|28.4|28.13|28.36|28.06|0
1652836800000|2022-05-18 01:20:00||28.15||28.1||28.15||28.1|0
1652837100000|2022-05-18 01:25:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1652837400000|2022-05-18 01:30:00|28.45|28.16|28.45|28.15|28.5|28.25|28.41|28.11|0
1652837700000|2022-05-18 01:35:00|28.48|28.18|28.46|28.16|28.5|28.2|28.45|28.15|0
1652838000000|2022-05-18 01:40:00|28.48|28.18|28.5|28.2|28.5|28.2|28.45|28.15|0
1652838300000|2022-05-18 01:45:00||28.25||28.2||28.25||28.2|0
1652838600000|2022-05-18 01:50:00|28.48|28.18|28.5|28.2|28.53|28.25|28.45|28.15|0
1652838900000|2022-05-18 01:55:00|28.48|28.18|28.46|28.16|28.5|28.2|28.46|28.16|0
1652839200000|2022-05-18 02:00:00|28.5|28.21|28.5|28.2|28.5|28.25|28.46|28.2|0
1652839500000|2022-05-18 02:05:00||28.25||28.25||28.25||28.25|0
1652839800000|2022-05-18 02:10:00|28.48|28.23|28.5|28.25|28.5|28.25|28.48|28.23|0
1652840400000|2022-05-18 02:20:00|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652840700000|2022-05-18 02:25:00|28.37|28.29|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841000000|2022-05-18 02:30:00|28.37|28.29|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841300000|2022-05-18 02:35:00|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841600000|2022-05-18 02:40:00|28.48|28.23|28.48|28.23|28.48|28.29|28.37|28.21|0
1652842500000|2022-05-18 02:55:00|28.51|28.26|28.53|28.28|28.53|28.34|28.42|28.23|0
1652842800000|2022-05-18 03:00:00|28.42|28.34|28.42|28.34|28.53|28.37|28.42|28.28|0
1652843100000|2022-05-18 03:05:00|28.53|28.28|28.53|28.28|28.53|28.34|28.42|28.28|0
1652844000000|2022-05-18 03:20:00|28.47|28.39|28.6|28.35|28.6|28.39|28.34|28.25|4
1652844300000|2022-05-18 03:25:00||28.3||28.3||28.3||28.3|0
1652844900000|2022-05-18 03:35:00|28.61|28.36|28.68|28.38|28.71|28.45|28.61|28.36|0
1652845200000|2022-05-18 03:40:00|28.66|28.36|28.66|28.36|28.71|28.41|28.66|28.36|0
1652845500000|2022-05-18 03:45:00|28.61|28.31|28.66|28.36|28.66|28.36|28.61|28.31|0
1652845800000|2022-05-18 03:50:00|28.63|28.33|28.66|28.36|28.66|28.36|28.63|28.33|0
1652846100000|2022-05-18 03:55:00|28.63|28.33|28.61|28.31|28.66|28.36|28.61|28.31|0
1652846400000|2022-05-18 04:00:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652846700000|2022-05-18 04:05:00|28.58|28.28|28.58|28.28|28.61|28.31|28.56|28.26|0
1652847000000|2022-05-18 04:10:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652847600000|2022-05-18 04:20:00|28.56|28.26|28.56|28.26|28.61|28.26|28.51|28.26|0
1652847900000|2022-05-18 04:25:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652848200000|2022-05-18 04:30:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652848500000|2022-05-18 04:35:00|28.58|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652848800000|2022-05-18 04:40:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652849100000|2022-05-18 04:45:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652849400000|2022-05-18 04:50:00|28.56|28.26|28.59|28.29|28.61|28.31|28.56|28.26|0
1652849700000|2022-05-18 04:55:00|28.61|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652850000000|2022-05-18 05:00:00|28.59|28.29|28.56|28.26|28.61|28.31|28.56|28.26|0
1652850300000|2022-05-18 05:05:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652850600000|2022-05-18 05:10:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652851200000|2022-05-18 05:20:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652851500000|2022-05-18 05:25:00|28.59|28.31|28.56|28.31|28.61|28.31|28.56|28.26|1
1652851800000|2022-05-18 05:30:00|28.54|28.29|28.56|28.26|28.56|28.29|28.51|28.22|0
1652852100000|2022-05-18 05:35:00|28.54|28.24|28.51|28.26|28.58|28.42|28.48|28.24|1
1652852400000|2022-05-18 05:40:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652852700000|2022-05-18 05:45:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652853000000|2022-05-18 05:50:00|28.54|28.29|28.54|28.29|28.56|28.35|28.43|28.29|0
1652853300000|2022-05-18 05:55:00|28.43|28.35|28.51|28.26|28.59|28.45|28.43|28.26|1
1652853600000|2022-05-18 06:00:00|28.54|28.29|28.3|28.22|28.59|28.47|28.3|28.22|44
1652853900000|2022-05-18 06:05:00|28.33|28.25|28.38|28.3|28.38|28.3|28.3|28.22|3
1652854200000|2022-05-18 06:10:00|28.4|28.32|28.46|28.38|28.46|28.38|28.4|28.32|10
1652854500000|2022-05-18 06:15:00|28.45|28.37|28.41|28.33|28.46|28.38|28.41|28.33|11
1652854800000|2022-05-18 06:20:00|28.43|28.35|28.43|28.35|28.46|28.38|28.41|28.33|4
1652855100000|2022-05-18 06:25:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|1
1652855400000|2022-05-18 06:30:00|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1652855700000|2022-05-18 06:35:00|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|1
1652856000000|2022-05-18 06:40:00|28.46|28.38|28.46|28.38|28.46|28.38|28.41|28.33|5
1652856300000|2022-05-18 06:45:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1652856600000|2022-05-18 06:50:00|28.41|28.33|28.38|28.3|28.41|28.33|28.36|28.28|32
1652856900000|2022-05-18 06:55:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|23
1652857200000|2022-05-18 07:00:00|28.38|28.3|28.41|28.33|28.41|28.33|28.36|28.28|33
1652857500000|2022-05-18 07:05:00|28.38|28.3|28.31|28.23|28.43|28.35|28.31|28.23|182
1652857800000|2022-05-18 07:10:00|28.33|28.25|28.41|28.33|28.45|28.37|28.33|28.25|251
1652858100000|2022-05-18 07:15:00|28.45|28.37|28.46|28.38|28.46|28.38|28.41|28.33|611
1652858400000|2022-05-18 07:20:00|28.43|28.35|28.41|28.33|28.45|28.37|28.36|28.28|244
1652858700000|2022-05-18 07:25:00|||||||||5
1652859000000|2022-05-18 07:30:00|28.46|28.38|28.41|28.33|28.46|28.38|28.36|28.28|387
1652859300000|2022-05-18 07:35:00|28.4|28.32|28.41|28.33|28.41|28.33|28.36|28.28|228
1652859600000|2022-05-18 07:40:00|28.4|28.32|28.4|28.32|28.4|28.32|28.31|28.23|497
1652859900000|2022-05-18 07:45:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|3
1652860200000|2022-05-18 07:50:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|49
1652860500000|2022-05-18 07:55:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|72
1652860800000|2022-05-18 08:00:00|28.4|28.32|28.35|28.27|28.4|28.32|28.31|28.23|160
1652861100000|2022-05-18 08:05:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|190
1652861700000|2022-05-18 08:15:00|28.33|28.25|28.38|28.3|28.41|28.33|28.33|28.25|120
1652862000000|2022-05-18 08:20:00|28.36|28.28|28.51|28.43|28.51|28.43|28.36|28.28|293
1652862300000|2022-05-18 08:25:00|28.48|28.4|28.41|28.33|28.51|28.43|28.41|28.33|98
1652862600000|2022-05-18 08:30:00|28.43|28.35|28.51|28.43|28.51|28.43|28.41|28.33|185
1652862900000|2022-05-18 08:35:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|147
1652863200000|2022-05-18 08:40:00|28.43|28.35|28.46|28.38|28.51|28.43|28.43|28.35|111
1652863500000|2022-05-18 08:45:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|35
1652863800000|2022-05-18 08:50:00|28.43|28.35|28.46|28.38|28.46|28.38|28.41|28.33|17
1652864100000|2022-05-18 08:55:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|25
1652864400000|2022-05-18 09:00:00|28.46|28.38|28.46|28.38|28.46|28.38|28.43|28.35|145
1652864700000|2022-05-18 09:05:00|||||||||43
1652865000000|2022-05-18 09:10:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|146
1652865300000|2022-05-18 09:15:00|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|138
1652865600000|2022-05-18 09:20:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|175
1652865900000|2022-05-18 09:25:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|86
1652866200000|2022-05-18 09:30:00|28.43|28.35|28.36|28.28|28.46|28.38|28.36|28.28|134
1652866500000|2022-05-18 09:35:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|72
1652866800000|2022-05-18 09:40:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|237
1652867100000|2022-05-18 09:45:00|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|79
1652867400000|2022-05-18 09:50:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|228
1652867700000|2022-05-18 09:55:00|28.38|28.3|28.33|28.25|28.41|28.33|28.31|28.23|299
1652868000000|2022-05-18 10:00:00|28.31|28.23|28.36|28.28|28.36|28.28|28.26|28.18|146
1652868300000|2022-05-18 10:05:00|28.31|28.23|28.31|28.23|28.36|28.28|28.31|28.23|130
1652868600000|2022-05-18 10:10:00|28.33|28.25|28.36|28.28|28.4|28.32|28.33|28.25|99
1652868900000|2022-05-18 10:15:00|||||||||59
1652869200000|2022-05-18 10:20:00|||||||||71
1652869500000|2022-05-18 10:25:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|220
1652869800000|2022-05-18 10:30:00|28.38|28.3|28.41|28.33|28.46|28.38|28.38|28.3|265
1652870100000|2022-05-18 10:35:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|170
1652870400000|2022-05-18 10:40:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|269
1652870700000|2022-05-18 10:45:00|||||||||27
1652871000000|2022-05-18 10:50:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|23
1652871300000|2022-05-18 10:55:00|||||||||2
1652871600000|2022-05-18 11:00:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|172
1652871900000|2022-05-18 11:05:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|279
1652872200000|2022-05-18 11:10:00|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|122
1652872500000|2022-05-18 11:15:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|234
1652872800000|2022-05-18 11:20:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|310
1652873100000|2022-05-18 11:25:00|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|52
1652873400000|2022-05-18 11:30:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|134
1652873700000|2022-05-18 11:35:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|53
1652874000000|2022-05-18 11:40:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|202
1652874300000|2022-05-18 11:45:00|||||||||18
1652874600000|2022-05-18 11:50:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|119
1652874900000|2022-05-18 11:55:00|||||||||21
1652875200000|2022-05-18 12:00:00|||||||||46
1652875500000|2022-05-18 12:05:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|51
1652875800000|2022-05-18 12:10:00|||||||||124
1652876100000|2022-05-18 12:15:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|51
1652876400000|2022-05-18 12:20:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|55
1652876700000|2022-05-18 12:25:00|28.39|28.31|28.36|28.28|28.41|28.33|28.36|28.28|191
1652877000000|2022-05-18 12:30:00|28.34|28.26|28.41|28.33|28.41|28.33|28.34|28.26|85
1652877300000|2022-05-18 12:35:00|28.46|28.38|28.46|28.38|28.48|28.4|28.43|28.35|150
1652877600000|2022-05-18 12:40:00|28.51|28.43|28.54|28.46|28.56|28.48|28.46|28.38|394
1652877900000|2022-05-18 12:45:00|28.51|28.43|28.56|28.48|28.61|28.53|28.46|28.38|237
1652878200000|2022-05-18 12:50:00|28.61|28.53|28.61|28.53|28.66|28.58|28.59|28.51|75
1652878500000|2022-05-18 12:55:00|28.64|28.56|28.69|28.61|28.71|28.63|28.61|28.53|196
1652878800000|2022-05-18 13:00:00|28.66|28.58|28.61|28.53|28.69|28.61|28.61|28.53|97
1652879100000|2022-05-18 13:05:00|28.66|28.58|28.71|28.63|28.74|28.66|28.66|28.58|22
1652879400000|2022-05-18 13:10:00|||||||||118
1652879700000|2022-05-18 13:15:00|28.69|28.61|28.76|28.68|28.76|28.68|28.69|28.61|132
1652880000000|2022-05-18 13:20:00|28.73|28.65|28.73|28.65|28.76|28.68|28.71|28.63|104
1652880300000|2022-05-18 13:25:00|28.71|28.63|28.71|28.63|28.73|28.65|28.66|28.58|102
1652880600000|2022-05-18 13:30:00|28.69|28.61|28.54|28.46|28.71|28.63|28.52|28.44|688
1652880900000|2022-05-18 13:35:00|28.56|28.48|28.61|28.53|28.66|28.58|28.42|28.34|454
1652881200000|2022-05-18 13:40:00|28.62|28.54|28.66|28.58|28.71|28.63|28.59|28.51|291
1652881500000|2022-05-18 13:45:00|28.62|28.54|28.57|28.49|28.64|28.56|28.52|28.44|403
1652881800000|2022-05-18 13:50:00|28.59|28.51|28.52|28.44|28.64|28.56|28.49|28.41|195
1652882100000|2022-05-18 13:55:00|28.54|28.46|28.71|28.63|28.72|28.64|28.52|28.44|212
1652882400000|2022-05-18 14:00:00|28.69|28.61|28.52|28.44|28.69|28.61|28.47|28.39|228
1652882700000|2022-05-18 14:05:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|359
1652883000000|2022-05-18 14:10:00|28.54|28.46|28.47|28.39|28.57|28.49|28.47|28.39|164
1652883300000|2022-05-18 14:15:00|28.52|28.44|28.49|28.41|28.52|28.44|28.42|28.34|231
1652883600000|2022-05-18 14:20:00|28.52|28.44|28.47|28.39|28.52|28.44|28.42|28.34|198
1652883900000|2022-05-18 14:25:00|28.42|28.34|28.57|28.49|28.57|28.49|28.42|28.34|321
1652884200000|2022-05-18 14:30:00|28.62|28.54|28.52|28.44|28.62|28.54|28.47|28.39|240
1652884500000|2022-05-18 14:35:00|28.54|28.46|28.52|28.44|28.62|28.54|28.52|28.44|217
1652884800000|2022-05-18 14:40:00|28.57|28.49|28.47|28.39|28.57|28.49|28.47|28.39|139
1652885100000|2022-05-18 14:45:00|28.49|28.41|28.32|28.24|28.52|28.44|28.32|28.24|368
1652885400000|2022-05-18 14:50:00|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|159
1652885700000|2022-05-18 14:55:00|28.35|28.27|28.27|28.19|28.37|28.29|28.27|28.19|387
1652886000000|2022-05-18 15:00:00|28.3|28.22|28.37|28.29|28.42|28.34|28.3|28.22|232
1652886300000|2022-05-18 15:05:00|28.4|28.32|28.47|28.39|28.47|28.39|28.37|28.29|309
1652886600000|2022-05-18 15:10:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|312
1652886900000|2022-05-18 15:15:00|28.55|28.47|28.72|28.64|28.72|28.64|28.52|28.44|900
1652887200000|2022-05-18 15:20:00|28.7|28.62|28.92|28.84|28.92|28.84|28.67|28.59|962
1652887500000|2022-05-18 15:25:00|28.87|28.79|28.97|28.89|29.04|28.96|28.87|28.79|1371
1652887800000|2022-05-18 15:30:00|28.99|28.91|28.97|28.89|29.07|28.99|28.94|28.86|564
1652888100000|2022-05-18 15:35:00|29.02|28.94|28.97|28.89|29.07|28.99|28.87|28.79|395
1652888400000|2022-05-18 15:40:00|29.02|28.94|28.84|28.76|29.02|28.94|28.82|28.74|319
1652888700000|2022-05-18 15:45:00|28.87|28.79|28.99|28.91|29.02|28.94|28.84|28.76|139
1652889000000|2022-05-18 15:50:00|29.02|28.94|29.17|29.09|29.21|29.13|28.97|28.89|275
1652889300000|2022-05-18 15:55:00|29.19|29.11|29.12|29.04|29.19|29.11|29.07|28.99|123
1652889600000|2022-05-18 16:00:00|29.17|29.09|29.17|29.09|29.22|29.14|29.12|29.04|41
1652889900000|2022-05-18 16:05:00|29.19|29.11|29.27|29.19|29.31|29.23|29.19|29.11|51
1652890200000|2022-05-18 16:10:00|29.29|29.21|29.17|29.09|29.36|29.28|29.17|29.09|199
1652890500000|2022-05-18 16:15:00|29.22|29.14|29.21|29.13|29.22|29.14|29.12|29.04|168
1652890800000|2022-05-18 16:20:00|29.19|29.11|29.36|29.28|29.36|29.28|29.16|29.08|50
1652891100000|2022-05-18 16:25:00|29.31|29.23|29.36|29.28|29.41|29.33|29.31|29.23|71
1652891400000|2022-05-18 16:30:00|29.41|29.33|29.32|29.24|29.41|29.33|29.31|29.23|43
1652891700000|2022-05-18 16:35:00|29.34|29.26|29.27|29.19|29.34|29.26|29.22|29.14|41
1652892000000|2022-05-18 16:40:00|29.29|29.21|29.37|29.29|29.37|29.29|29.27|29.19|3
1652892300000|2022-05-18 16:45:00|29.39|29.31|29.19|29.11|29.42|29.34|29.17|29.09|40
1652892600000|2022-05-18 16:50:00|29.17|29.09|29.07|28.99|29.19|29.11|29.07|28.99|60
1652892900000|2022-05-18 16:55:00|29.12|29.04|29.07|28.99|29.12|29.04|29.05|28.97|15
1652893200000|2022-05-18 17:00:00|29.1|29.02|29.15|29.07|29.17|29.09|29.07|28.99|20
1652893500000|2022-05-18 17:05:00|29.19|29.11|29.42|29.34|29.42|29.34|29.17|29.09|78
1652893800000|2022-05-18 17:10:00|29.4|29.32|29.42|29.34|29.49|29.41|29.37|29.29|33
1652894100000|2022-05-18 17:15:00|29.44|29.36|29.52|29.44|29.52|29.44|29.44|29.36|8
1652894400000|2022-05-18 17:20:00|29.49|29.41|29.42|29.34|29.49|29.41|29.37|29.29|45
1652894700000|2022-05-18 17:25:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|4
1652895000000|2022-05-18 17:30:00|29.47|29.39|29.42|29.34|29.47|29.39|29.39|29.31|9
1652895300000|2022-05-18 17:35:00|29.37|29.29|29.37|29.29|29.44|29.36|29.37|29.29|18
1652895600000|2022-05-18 17:40:00|29.39|29.31|29.61|29.53|29.61|29.53|29.39|29.31|11
1652895900000|2022-05-18 17:45:00|29.59|29.51|29.71|29.63|29.76|29.68|29.59|29.51|51
1652896200000|2022-05-18 17:50:00|29.67|29.59|29.81|29.73|29.81|29.73|29.66|29.58|59
1652896500000|2022-05-18 17:55:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|111
1652896800000|2022-05-18 18:00:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|74
1652897100000|2022-05-18 18:05:00|29.84|29.76|29.82|29.74|29.86|29.78|29.81|29.73|21
1652897400000|2022-05-18 18:10:00|29.81|29.73|29.94|29.86|29.97|29.89|29.81|29.73|44
1652897700000|2022-05-18 18:15:00|29.96|29.88|29.89|29.81|29.97|29.89|29.82|29.74|316
1652898000000|2022-05-18 18:20:00|29.87|29.79|29.89|29.81|29.97|29.89|29.82|29.74|29
1652898300000|2022-05-18 18:25:00|29.87|29.79|29.87|29.79|29.89|29.81|29.82|29.74|17
1652898600000|2022-05-18 18:30:00|29.89|29.81|29.97|29.89|29.99|29.91|29.82|29.74|11
1652898900000|2022-05-18 18:35:00|29.99|29.91|30.11|30.03|30.16|30.08|29.99|29.91|53
1652899200000|2022-05-18 18:40:00|30.14|30.06|30.26|30.18|30.29|30.21|30.06|29.98|49
1652899500000|2022-05-18 18:45:00|30.21|30.13|30.24|30.16|30.36|30.28|30.21|30.13|19
1652899800000|2022-05-18 18:50:00|30.26|30.18|30.36|30.28|30.41|30.33|30.16|30.08|113
1652900100000|2022-05-18 18:55:00|30.31|30.23|30.51|30.43|30.56|30.48|30.29|30.21|63
1652900400000|2022-05-18 19:00:00|30.56|30.48|30.61|30.53|30.65|30.57|30.46|30.38|110
1652900700000|2022-05-18 19:05:00|30.63|30.55|30.65|30.57|30.68|30.6|30.56|30.48|86
1652901000000|2022-05-18 19:10:00|30.6|30.52|30.68|30.6|30.7|30.62|30.6|30.52|85
1652901300000|2022-05-18 19:15:00|30.66|30.58|30.65|30.57|30.7|30.62|30.6|30.52|56
1652901600000|2022-05-18 19:20:00|30.63|30.55|30.81|30.73|30.85|30.77|30.6|30.52|67
1652901900000|2022-05-18 19:25:00|30.85|30.77|31.07|30.99|31.1|31.02|30.85|30.77|83
1652902200000|2022-05-18 19:30:00|31.1|31.02|31.15|31.07|31.18|31.07|30.97|30.88|106
1652902500000|2022-05-18 19:35:00|31.17|31.09|30.73|30.65|31.17|31.09|30.65|30.57|29
1652902800000|2022-05-18 19:40:00|30.68|30.6|30.92|30.84|30.92|30.84|30.63|30.55|36
1652903100000|2022-05-18 19:45:00|30.9|30.82|30.88|30.8|30.94|30.82|30.64|30.49|52
1652903400000|2022-05-18 19:50:00|30.85|30.77|31.1|31.02|31.12|31.04|30.68|30.6|141
1652903700000|2022-05-18 19:55:00|31.09|31.01|31.06|30.76|31.13|31.01|30.78|30.56|236
1652919300000|2022-05-19 00:15:00|31.41|31.11|31.43|31.13|31.46|31.38|30.87|30.57|7
1652919600000|2022-05-19 00:20:00|31.4|31.1|31.55|31.25|31.57|31.32|31.4|31.1|12
1652919900000|2022-05-19 00:25:00|31.5|31.23|31.55|31.3|31.6|31.35|31.5|31.23|2
1652920200000|2022-05-19 00:30:00|31.53|31.28|31.41|31.11|31.53|31.28|31.41|31.11|2
1652920500000|2022-05-19 00:35:00|31.4|31.1|31.4|31.1|31.4|31.1|31.38|31.08|0
1652920800000|2022-05-19 00:40:00|31.38|31.08|31.4|31.1|31.45|31.15|31.38|31.08|0
1652921100000|2022-05-19 00:45:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652921400000|2022-05-19 00:50:00|31.43|31.13|31.43|31.13|31.45|31.15|31.4|31.1|0
1652921700000|2022-05-19 00:55:00|31.45|31.15|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922000000|2022-05-19 01:00:00|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652922300000|2022-05-19 01:05:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922600000|2022-05-19 01:10:00|31.38|31.08|31.38|31.08|31.38|31.08|31.36|31.06|0
1652922900000|2022-05-19 01:15:00|31.4|31.1|31.38|31.08|31.64|31.45|31.38|31.08|1
1652923200000|2022-05-19 01:20:00|31.4|31.1|31.45|31.15|31.47|31.17|31.38|31.08|0
1652923500000|2022-05-19 01:25:00|31.47|31.17|31.4|31.1|31.47|31.17|31.4|31.1|0
1652923800000|2022-05-19 01:30:00|31.43|31.13|31.45|31.15|31.47|31.17|31.4|31.1|0
1652924100000|2022-05-19 01:35:00|31.47|31.17|31.48|31.18|31.5|31.2|31.47|31.17|0
1652924700000|2022-05-19 01:45:00|31.47|31.17|31.43|31.13|31.47|31.17|31.43|31.13|0
1652925000000|2022-05-19 01:50:00|31.4|31.1|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925300000|2022-05-19 01:55:00|31.45|31.15|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925600000|2022-05-19 02:00:00|31.45|31.15|31.61|31.53|31.63|31.55|31.45|31.15|208
1652925900000|2022-05-19 02:05:00|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.29|15
1652926200000|2022-05-19 02:10:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926500000|2022-05-19 02:15:00|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|1
1652926800000|2022-05-19 02:20:00|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927100000|2022-05-19 02:25:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927400000|2022-05-19 02:30:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|0
1652927700000|2022-05-19 02:35:00|31.61|31.53|31.61|31.53|31.61|31.53|31.56|31.3|21
1652928000000|2022-05-19 02:40:00|31.6|31.52|31.62|31.37|31.67|31.53|31.56|31.37|0
1652928300000|2022-05-19 02:45:00|31.59|31.34|31.62|31.37|31.62|31.43|31.48|31.32|0
1652928600000|2022-05-19 02:50:00|31.59|31.34|31.59|31.34|31.62|31.37|31.57|31.32|0
1652928900000|2022-05-19 02:55:00|31.57|31.32|31.59|31.29|31.59|31.38|31.46|31.26|10
1652929200000|2022-05-19 03:00:00|31.54||31.59||31.59||31.54||0
1652929500000|2022-05-19 03:05:00|31.54||31.59||31.59||31.54||0
1652929800000|2022-05-19 03:10:00|31.57|31.27|31.62|31.32|31.62|31.32|31.54|31.24|0
1652930400000|2022-05-19 03:20:00|31.59|31.29|31.57|31.27|31.59|31.29|31.57|31.27|0
1652930700000|2022-05-19 03:25:00|31.54|31.24|31.57|31.27|31.57|31.27|31.54|31.24|0
1652931000000|2022-05-19 03:30:00|31.54|31.24|31.54|31.24|31.59|31.29|31.52|31.22|0
1652931300000|2022-05-19 03:35:00|31.52|31.22|31.49|31.19|31.52|31.22|31.49|31.19|0
1652931600000|2022-05-19 03:40:00|31.44|31.14|31.49|31.19|31.49|31.19|31.39|31.14|4
1652931900000|2022-05-19 03:45:00|31.47|31.17|31.44|31.14|31.47|31.17|31.39|31.12|0
1652932200000|2022-05-19 03:50:00|31.39|31.15|31.44|31.14|31.44|31.17|31.39|31.14|0
1652932500000|2022-05-19 03:55:00|31.39|31.15|31.39|31.14|31.44|31.15|31.39|31.14|0
1652932800000|2022-05-19 04:00:00|31.4|31.15|31.44|31.19|31.44|31.19|31.39|31.14|0
1652933100000|2022-05-19 04:05:00|31.45|31.15|31.44|31.19|31.45|31.19|31.39|31.14|0
1652933400000|2022-05-19 04:10:00|31.45|31.15|31.44|31.19|31.47|31.22|31.39|31.14|0
1652933700000|2022-05-19 04:15:00|31.42|31.17|31.37|31.12|31.42|31.17|31.37|31.12|0
1652934000000|2022-05-19 04:20:00|31.4|31.15|31.37|31.12|31.45|31.2|31.37|31.12|0
1652934300000|2022-05-19 04:25:00|31.39|31.14|31.42|31.17|31.42|31.23|31.31|31.12|0
1652934600000|2022-05-19 04:30:00|31.44|31.19|31.44|31.19|31.49|31.24|31.42|31.17|0
1652934900000|2022-05-19 04:35:00|31.45|31.2|31.49|31.19|31.5|31.24|31.44|31.19|0
1652935200000|2022-05-19 04:40:00|31.44|31.24|31.44|31.19|31.49|31.24|31.44|31.19|0
1652935500000|2022-05-19 04:45:00|31.39|31.14|31.4|31.15|31.44|31.19|31.26|31.07|20
1652935800000|2022-05-19 04:50:00|31.42|31.17|31.45|31.15|31.45|31.2|31.42|31.15|0
1652936100000|2022-05-19 04:55:00|31.42|31.12|31.45|31.15|31.45|31.15|31.42|31.12|0
1652936400000|2022-05-19 05:00:00|31.42|31.12|31.45|31.2|31.45|31.2|31.42|31.12|0
1652936700000|2022-05-19 05:05:00|31.49|31.15|31.47|31.17|31.5|31.2|31.42|31.12|0
1652937000000|2022-05-19 05:10:00|31.5|31.2|31.5|31.2|31.5|31.2|31.47|31.17|0
1652937300000|2022-05-19 05:15:00|31.47|31.17|31.29|31.21|31.5|31.23|31.29|31.17|0
1652937600000|2022-05-19 05:20:00|31.27|31.02|31.42|31.17|31.42|31.28|31.27|31.02|22
1652937900000|2022-05-19 05:25:00|31.36|31.28|31.42|31.17|31.42|31.28|31.36|31.15|7
1652938200000|2022-05-19 05:30:00|31.4|31.15|31.5|31.25|31.5|31.28|31.31|31.15|1
1652938500000|2022-05-19 05:35:00|31.39|31.09|31.52|31.27|31.52|31.27|31.38|31.08|50
1652938800000|2022-05-19 05:40:00|31.5|31.25|31.47|31.22|31.52|31.33|31.41|31.22|0
1652939100000|2022-05-19 05:45:00|31.41|31.33|31.52|31.27|31.52|31.36|31.41|31.22|4
1652939400000|2022-05-19 05:50:00|31.41|31.33|31.35|31.05|31.52|31.36|31.23|30.98|121
1652939700000|2022-05-19 05:55:00|31.33|31.03|31.4|31.1|31.4|31.1|31.33|31.03|2
1652940000000|2022-05-19 06:00:00|31.42|31.12|31.36|31.28|31.5|31.29|31.21|31.08|7
1652940300000|2022-05-19 06:05:00|31.42|31.17|31.19|31.11|31.42|31.23|31.19|31.11|8
1652940600000|2022-05-19 06:10:00|31.16|31.08|31.14|31.06|31.24|31.16|31.11|31.03|6
1652940900000|2022-05-19 06:15:00|31.12|31.04|31.24|31.16|31.24|31.16|31.09|31.01|20
1652941200000|2022-05-19 06:20:00|31.23|31.15|31.19|31.11|31.23|31.15|31.16|31.08|5
1652941500000|2022-05-19 06:25:00|31.21|31.13|31.18|31.1|31.23|31.15|31.16|31.08|8
1652941800000|2022-05-19 06:30:00|31.16|31.08|31.14|31.06|31.18|31.1|31.09|31.01|31
1652942100000|2022-05-19 06:35:00|31.13|31.05|31.13|31.05|31.14|31.06|31.08|31|2
1652942400000|2022-05-19 06:40:00|31.14|31.06|31.21|31.13|31.23|31.15|31.13|31.05|79
1652942700000|2022-05-19 06:45:00|31.23|31.15|31.23|31.15|31.26|31.18|31.18|31.1|8
1652943000000|2022-05-19 06:50:00|31.21|31.13|31.26|31.18|31.28|31.2|31.21|31.13|18
1652943300000|2022-05-19 06:55:00|31.25|31.17|31.21|31.13|31.26|31.18|31.18|31.1|71
1652943600000|2022-05-19 07:00:00|31.18|31.1|31.25|31.17|31.43|31.35|31.18|31.1|401
1652943900000|2022-05-19 07:05:00|31.26|31.18|31.13|31.05|31.26|31.18|31.08|31|402
1652944200000|2022-05-19 07:10:00|31.16|31.08|31.3|31.22|31.45|31.37|31.13|31.05|352
1652944500000|2022-05-19 07:15:00|31.27|31.19|31.27|31.19|31.37|31.29|31.17|31.09|364
1652944800000|2022-05-19 07:20:00|31.23|31.15|31.45|31.37|31.47|31.39|31.23|31.15|401
1652945100000|2022-05-19 07:25:00|31.44|31.36|31.5|31.42|31.52|31.44|31.42|31.34|177
1652945400000|2022-05-19 07:30:00|31.52|31.44|31.64|31.56|31.76|31.68|31.52|31.44|348
1652945700000|2022-05-19 07:35:00|31.67|31.59|31.86|31.78|31.86|31.78|31.64|31.56|125
1652946000000|2022-05-19 07:40:00|31.84|31.76|31.66|31.58|31.86|31.78|31.66|31.58|171
1652946300000|2022-05-19 07:45:00|31.62|31.54|31.43|31.35|31.62|31.54|31.42|31.34|555
1652946600000|2022-05-19 07:50:00|31.42|31.34|31.42|31.34|31.57|31.49|31.42|31.34|116
1652946900000|2022-05-19 07:55:00|31.37|31.29|31.2|31.12|31.45|31.37|31.13|31.05|403
1652947200000|2022-05-19 08:00:00|31.21|31.13|31.49|31.41|31.49|31.41|31.18|31.1|137
1652947500000|2022-05-19 08:05:00|31.52|31.44|31.47|31.39|31.61|31.53|31.42|31.34|118
1652947800000|2022-05-19 08:10:00|31.44|31.36|31.37|31.29|31.49|31.41|31.37|31.29|119
1652948100000|2022-05-19 08:15:00|31.39|31.31|31.56|31.48|31.57|31.49|31.37|31.29|274
1652948400000|2022-05-19 08:20:00|31.52|31.44|31.56|31.48|31.61|31.53|31.47|31.39|420
1652948700000|2022-05-19 08:25:00|31.54|31.46|31.68|31.6|31.73|31.65|31.42|31.34|577
1652949000000|2022-05-19 08:30:00|31.66|31.58|31.67|31.59|31.71|31.63|31.57|31.49|525
1652949300000|2022-05-19 08:35:00|31.62|31.54|31.57|31.49|31.67|31.59|31.57|31.49|543
1652949600000|2022-05-19 08:40:00|31.59|31.51|31.66|31.58|31.67|31.59|31.59|31.51|63
1652949900000|2022-05-19 08:45:00|31.64|31.56|31.55|31.47|31.66|31.58|31.47|31.39|201
1652950200000|2022-05-19 08:50:00|31.57|31.49|31.42|31.34|31.57|31.49|31.42|31.34|39
1652950500000|2022-05-19 08:55:00|31.45|31.37|31.66|31.58|31.66|31.58|31.45|31.37|326
1652950800000|2022-05-19 09:00:00|31.69|31.61|31.67|31.59|31.72|31.64|31.64|31.56|190
1652951100000|2022-05-19 09:05:00|31.64|31.56|31.57|31.49|31.67|31.59|31.52|31.44|164
1652951400000|2022-05-19 09:10:00|31.62|31.54|31.74|31.66|31.77|31.69|31.6|31.52|151
1652951700000|2022-05-19 09:15:00|31.77|31.69|31.77|31.69|31.77|31.69|31.72|31.64|22
1652952000000|2022-05-19 09:20:00|31.74|31.66|31.77|31.69|31.79|31.71|31.69|31.61|95
1652952300000|2022-05-19 09:25:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|117
1652952600000|2022-05-19 09:30:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|66
1652952900000|2022-05-19 09:35:00|31.82|31.74|31.94|31.86|31.96|31.88|31.82|31.74|65
1652953200000|2022-05-19 09:40:00|31.92|31.84|31.94|31.86|32.01|31.93|31.91|31.83|242
1652953500000|2022-05-19 09:45:00|31.92|31.84|31.77|31.69|31.96|31.88|31.72|31.64|230
1652953800000|2022-05-19 09:50:00|31.76|31.68|31.71|31.63|31.81|31.73|31.66|31.58|244
1652954100000|2022-05-19 09:55:00|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|339
1652954400000|2022-05-19 10:00:00|31.72|31.64|31.67|31.59|31.76|31.68|31.62|31.54|295
1652954700000|2022-05-19 10:05:00|31.69|31.61|31.52|31.44|31.69|31.61|31.52|31.44|261
1652955000000|2022-05-19 10:10:00|31.49|31.41|31.52|31.44|31.57|31.49|31.47|31.39|215
1652955300000|2022-05-19 10:15:00|31.54|31.46|31.49|31.41|31.57|31.49|31.47|31.39|167
1652955600000|2022-05-19 10:20:00|31.51|31.43|31.41|31.33|31.51|31.43|31.41|31.33|158
1652955900000|2022-05-19 10:25:00|31.39|31.31|31.41|31.33|31.41|31.33|31.36|31.28|203
1652956200000|2022-05-19 10:30:00|31.43|31.35|31.51|31.43|31.51|31.43|31.41|31.33|219
1652956500000|2022-05-19 10:35:00|31.48|31.4|31.39|31.31|31.51|31.43|31.39|31.31|142
1652956800000|2022-05-19 10:40:00|31.41|31.33|31.34|31.26|31.41|31.33|31.32|31.24|41
1652957100000|2022-05-19 10:45:00|31.32|31.24|31.17|31.09|31.32|31.24|31.17|31.09|182
1652957400000|2022-05-19 10:50:00|31.19|31.11|31.17|31.09|31.27|31.19|31.17|31.09|33
1652957700000|2022-05-19 10:55:00|31.19|31.11|31.15|31.07|31.27|31.19|31.12|31.04|87
1652958000000|2022-05-19 11:00:00|31.17|31.09|31.22|31.14|31.22|31.14|31.12|31.04|96
1652958300000|2022-05-19 11:05:00|31.25|31.17|31.37|31.29|31.42|31.34|31.25|31.17|418
1652958600000|2022-05-19 11:10:00|31.39|31.31|31.32|31.24|31.46|31.38|31.32|31.24|90
1652958900000|2022-05-19 11:15:00|31.34|31.26|31.34|31.26|31.37|31.29|31.32|31.24|40
1652959200000|2022-05-19 11:20:00|31.37|31.29|31.08|31|31.37|31.29|31.07|30.99|234
1652959500000|2022-05-19 11:25:00|31.07|30.99|30.97|30.89|31.1|31.02|30.93|30.85|141
1652959800000|2022-05-19 11:30:00|31|30.92|31.1|31.02|31.12|31.04|30.97|30.89|88
1652960100000|2022-05-19 11:35:00|31.07|30.99|30.97|30.89|31.07|30.99|30.97|30.89|58
1652960400000|2022-05-19 11:40:00|31|30.92|30.9|30.82|31.02|30.94|30.87|30.79|58
1652960700000|2022-05-19 11:45:00|30.92|30.84|30.95|30.87|31|30.92|30.88|30.8|78
1652961000000|2022-05-19 11:50:00|30.97|30.89|30.92|30.84|31.02|30.94|30.92|30.84|55
1652961300000|2022-05-19 11:55:00|30.9|30.82|30.92|30.84|30.92|30.84|30.83|30.75|277
1652961600000|2022-05-19 12:00:00|30.9|30.82|30.97|30.89|30.97|30.89|30.87|30.79|312
1652961900000|2022-05-19 12:05:00|30.99|30.91|30.9|30.82|31|30.92|30.87|30.79|107
1652962200000|2022-05-19 12:10:00|30.88|30.8|30.93|30.85|30.97|30.89|30.85|30.77|69
1652962500000|2022-05-19 12:15:00|30.92|30.84|31.02|30.94|31.07|30.99|30.92|30.84|91
1652962800000|2022-05-19 12:20:00|31.05|30.97|31.17|31.09|31.17|31.09|30.98|30.9|46
1652963100000|2022-05-19 12:25:00|31.15|31.07|31.07|30.99|31.15|31.07|31.07|30.99|47
1652963400000|2022-05-19 12:30:00|31.05|30.97|31.17|31.09|31.22|31.14|31.02|30.94|85
1652963700000|2022-05-19 12:35:00|31.19|31.11|31.32|31.24|31.37|31.29|31.12|31.04|134
1652964000000|2022-05-19 12:40:00|31.34|31.26|31.32|31.24|31.41|31.33|31.29|31.21|129
1652964300000|2022-05-19 12:45:00|31.29|31.21|31.27|31.19|31.34|31.26|31.22|31.14|93
1652964600000|2022-05-19 12:50:00|31.29|31.21|31.34|31.26|31.34|31.26|31.22|31.14|139
1652964900000|2022-05-19 12:55:00|31.32|31.24|31.29|31.21|31.32|31.24|31.22|31.14|65
1652965200000|2022-05-19 13:00:00|31.31|31.23|31.23|31.15|31.34|31.26|31.22|31.14|136
1652965500000|2022-05-19 13:05:00|31.22|31.14|31.17|31.09|31.25|31.17|31.13|31.05|83
1652965800000|2022-05-19 13:10:00|31.15|31.07|31.05|30.97|31.17|31.09|31|30.92|239
1652966100000|2022-05-19 13:15:00|31.07|30.99|31.17|31.09|31.17|31.09|31.07|30.99|219
1652966400000|2022-05-19 13:20:00|31.15|31.07|31.22|31.14|31.22|31.14|31.1|31.02|70
1652966700000|2022-05-19 13:25:00|31.2|31.12|31.12|31.04|31.22|31.14|31.1|31.02|93
1652967000000|2022-05-19 13:30:00|31.15|31.07|30.78|30.7|31.15|31.07|30.64|30.56|561
1652967300000|2022-05-19 13:35:00|30.73|30.65|30.66|30.58|30.88|30.8|30.54|30.46|711
1652967600000|2022-05-19 13:40:00|30.68|30.6|31.02|30.94|31.02|30.94|30.64|30.56|374
1652967900000|2022-05-19 13:45:00|30.98|30.9|31.3|31.22|31.34|31.26|30.98|30.9|214
1652968200000|2022-05-19 13:50:00|31.32|31.24|31.05|30.97|31.34|31.26|30.98|30.9|104
1652968500000|2022-05-19 13:55:00|31.08|31|31.03|30.95|31.13|31.05|30.86|30.78|195
1652968800000|2022-05-19 14:00:00|31.06|30.98|30.79|30.71|31.08|31|30.69|30.61|194
1652969100000|2022-05-19 14:05:00|30.81|30.73|30.93|30.85|30.98|30.9|30.74|30.66|374
1652969400000|2022-05-19 14:10:00|30.96|30.88|30.88|30.8|30.98|30.9|30.74|30.66|213
1652969700000|2022-05-19 14:15:00|30.86|30.78|30.83|30.75|30.96|30.88|30.69|30.61|258
1652970000000|2022-05-19 14:20:00|30.81|30.73|30.64|30.56|30.83|30.75|30.59|30.51|173
1652970300000|2022-05-19 14:25:00|30.67|30.59|30.89|30.81|30.91|30.83|30.64|30.56|154
1652970600000|2022-05-19 14:30:00|30.86|30.78|30.64|30.56|31.03|30.95|30.62|30.54|208
1652970900000|2022-05-19 14:35:00|30.62|30.54|30.72|30.64|30.79|30.71|30.54|30.46|126
1652971200000|2022-05-19 14:40:00|30.74|30.66|30.84|30.76|30.94|30.86|30.69|30.61|100
1652971500000|2022-05-19 14:45:00|30.82|30.74|30.79|30.71|30.89|30.81|30.65|30.57|126
1652971800000|2022-05-19 14:50:00|30.82|30.74|30.43|30.35|30.85|30.77|30.41|30.33|642
1652972100000|2022-05-19 14:55:00|30.45|30.37|30.51|30.43|30.6|30.52|30.4|30.32|158
1652972400000|2022-05-19 15:00:00|30.53|30.45|30.36|30.28|30.55|30.47|30.31|30.23|128
1652972700000|2022-05-19 15:05:00|30.33|30.25|30.4|30.32|30.6|30.52|30.31|30.23|387
1652973000000|2022-05-19 15:10:00|30.41|30.33|30.44|30.36|30.46|30.38|30.23|30.15|352
1652973300000|2022-05-19 15:15:00|30.46|30.38|30.36|30.28|30.51|30.43|30.36|30.28|450
1652973600000|2022-05-19 15:20:00|30.41|30.33|30.17|30.09|30.44|30.36|30.17|30.09|687
1652973900000|2022-05-19 15:25:00|30.2|30.12|30.31|30.23|30.4|30.32|30.17|30.09|606
1652974200000|2022-05-19 15:30:00|30.24|30.16|29.92|29.84|30.24|30.16|29.87|29.79|288
1652974500000|2022-05-19 15:35:00|29.9|29.82|29.97|29.89|30.02|29.94|29.83|29.75|283
1652974800000|2022-05-19 15:40:00|29.95|29.87|29.92|29.84|29.99|29.91|29.87|29.79|219
1652975100000|2022-05-19 15:45:00|29.9|29.82|29.87|29.79|29.97|29.89|29.77|29.69|65
1652975400000|2022-05-19 15:50:00|29.89|29.81|30.07|29.99|30.11|30.03|29.85|29.77|21
1652975700000|2022-05-19 15:55:00|30.06|29.98|30.04|29.96|30.21|30.13|30.01|29.93|38
1652976000000|2022-05-19 16:00:00|30.06|29.98|30.03|29.95|30.11|30.03|29.94|29.86|3
1652976300000|2022-05-19 16:05:00|30.06|29.98|29.96|29.88|30.1|30.02|29.94|29.86|3
1652976600000|2022-05-19 16:10:00|29.93|29.85|29.94|29.86|29.98|29.9|29.86|29.78|3
1652976900000|2022-05-19 16:15:00|29.96|29.88|30.11|30.03|30.16|30.08|29.87|29.79|9
1652977200000|2022-05-19 16:20:00|30.15|30.07|30.13|30.05|30.35|30.27|30.11|30.03|16
1652977500000|2022-05-19 16:25:00|30.11|30.03|29.94|29.86|30.13|30.05|29.91|29.83|24
1652977800000|2022-05-19 16:30:00|29.96|29.88|29.96|29.88|30.01|29.93|29.89|29.81|4
1652978100000|2022-05-19 16:35:00|29.94|29.86|30.23|30.15|30.23|30.15|29.94|29.86|26
1652978400000|2022-05-19 16:40:00|30.25|30.17|30.28|30.2|30.38|30.3|30.18|30.1|25
1652978700000|2022-05-19 16:45:00|30.3|30.22|30.33|30.25|30.4|30.32|30.26|30.18|15
1652979000000|2022-05-19 16:50:00|30.31|30.23|30.25|30.17|30.31|30.23|30.11|30.03|10
1652979300000|2022-05-19 16:55:00|30.23|30.15|29.98|29.9|30.28|30.2|29.93|29.85|32
1652979600000|2022-05-19 17:00:00|29.96|29.88|30.02|29.94|30.12|30.04|29.91|29.83|17
1652979900000|2022-05-19 17:05:00|30.07|29.99|29.97|29.89|30.07|29.99|29.83|29.75|48
1652980200000|2022-05-19 17:10:00|29.95|29.87|30.23|30.15|30.32|30.24|29.93|29.85|25
1652980500000|2022-05-19 17:15:00|30.22|30.14|29.95|29.87|30.32|30.24|29.93|29.85|14
1652980800000|2022-05-19 17:20:00|29.98|29.9|29.83|29.75|30.05|29.97|29.8|29.72|39
1652981100000|2022-05-19 17:25:00|29.8|29.72|29.88|29.8|29.9|29.82|29.7|29.62|29
1652981400000|2022-05-19 17:30:00|29.85|29.77|29.8|29.72|29.9|29.82|29.65|29.57|19
1652981700000|2022-05-19 17:35:00|29.83|29.75|29.68|29.6|29.85|29.77|29.65|29.57|21
1652982000000|2022-05-19 17:40:00|29.7|29.62|29.68|29.6|29.8|29.72|29.6|29.52|22
1652982300000|2022-05-19 17:45:00|29.7|29.62|30.03|29.95|30.03|29.95|29.63|29.55|18
1652982600000|2022-05-19 17:50:00|30|29.92|29.68|29.6|30.03|29.95|29.63|29.55|4
1652982900000|2022-05-19 17:55:00|29.66|29.58|29.48|29.4|29.68|29.6|29.46|29.29|95
1652983200000|2022-05-19 18:00:00|29.5|29.42|29.68|29.6|29.68|29.6|29.5|29.34|7
1652983500000|2022-05-19 18:05:00|29.7|29.62|29.63|29.55|29.79|29.7|29.63|29.53|4
1652983800000|2022-05-19 18:10:00|29.58|29.5|29.63|29.55|29.65|29.57|29.53|29.45|3
1652984100000|2022-05-19 18:15:00|29.62|29.54|29.61|29.53|29.69|29.55|29.58|29.44|3
1652984400000|2022-05-19 18:20:00|29.66|29.58|29.58|29.5|29.66|29.58|29.48|29.4|24
1652984700000|2022-05-19 18:25:00|29.56|29.48|29.53|29.45|29.68|29.6|29.51|29.43|6
1652985000000|2022-05-19 18:30:00|29.56|29.48|29.46|29.38|29.56|29.48|29.43|29.35|8
1652985300000|2022-05-19 18:35:00|29.43|29.35|29.39|29.31|29.56|29.48|29.33|29.25|16
1652985600000|2022-05-19 18:40:00|29.43|29.35|29.44|29.36|29.63|29.55|29.39|29.31|10
1652985900000|2022-05-19 18:45:00|29.46|29.38|29.39|29.31|29.53|29.45|29.39|29.31|2
1652986200000|2022-05-19 18:50:00|29.36|29.28|29.24|29.16|29.36|29.28|29.24|29.16|0
1652986500000|2022-05-19 18:55:00|29.26|29.18|29.29|29.21|29.35|29.25|29.26|29.1|4
1652986800000|2022-05-19 19:00:00|29.26|29.18|29.17|29.09|29.33|29.25|29.14|29.06|6
1652987100000|2022-05-19 19:05:00|29.16|29.08|29.31|29.23|29.31|29.23|29.16|29.08|8
1652987400000|2022-05-19 19:10:00|29.36|29.28|29.29|29.21|29.5|29.36|29.24|29.1|4
1652987700000|2022-05-19 19:15:00|29.32|29.24|29.34|29.26|29.41|29.33|29.29|29.21|3
1652988000000|2022-05-19 19:20:00|29.36|29.28|29.49|29.41|29.51|29.43|29.32|29.2|3
1652988300000|2022-05-19 19:25:00|29.51|29.43|29.54|29.46|29.58|29.5|29.39|29.31|18
1652988600000|2022-05-19 19:30:00|29.56|29.48|29.41|29.33|29.59|29.51|29.37|29.29|61
1652988900000|2022-05-19 19:35:00|29.44|29.36|29.46|29.38|29.59|29.46|29.39|29.31|5
1652989200000|2022-05-19 19:40:00|29.44|29.36|29.12|29.04|29.46|29.38|29.12|29.04|25
1652989500000|2022-05-19 19:45:00|29.3|29.05|29.17|29.09|29.3|29.19|29.03|28.95|64
1652989800000|2022-05-19 19:50:00|29.21|28.96|29.17|29.09|29.31|29.19|29.1|28.96|86
1652990100000|2022-05-19 19:55:00|29.19|29.11|29.15|28.85|29.28|29.12|28.96|28.75|95
1653005700000|2022-05-20 00:15:00|28.73|28.43|28.76|28.46|28.76|28.48|28.61|28.31|26
1653006000000|2022-05-20 00:20:00|28.71|28.47|28.58|28.5|28.77|28.5|28.58|28.44|0
1653006300000|2022-05-20 00:25:00|28.57|28.49|28.57|28.32|28.68|28.51|28.57|28.32|3
1653006600000|2022-05-20 00:30:00|28.59|28.34|28.53|28.23|28.59|28.49|28.47|28.22|1
1653006900000|2022-05-20 00:35:00|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|1
1653007200000|2022-05-20 00:40:00|28.57|28.27|28.56|28.26|28.62|28.32|28.51|28.25|0
1653007500000|2022-05-20 00:45:00|28.54|28.31|28.56|28.31|28.59|28.31|28.54|28.26|0
1653007800000|2022-05-20 00:50:00|28.54|28.29|28.56|28.26|28.61|28.34|28.54|28.26|0
1653008100000|2022-05-20 00:55:00|28.59|28.29|28.56|28.31|28.63|28.33|28.56|28.26|0
1653008400000|2022-05-20 01:00:00|28.63|28.33|28.56|28.26|28.63|28.33|28.56|28.26|0
1653009300000|2022-05-20 01:15:00|28.59|28.31|28.51|28.26|28.59|28.31|28.51|28.26|0
1653009600000|2022-05-20 01:20:00|28.52|28.27|28.51|28.26|28.52|28.27|28.49|28.24|0
1653009900000|2022-05-20 01:25:00|28.49|28.24|28.54|28.29|28.54|28.35|28.43|28.24|0
1653010800000|2022-05-20 01:40:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653011100000|2022-05-20 01:45:00|28.54|28.29|28.43|28.35|28.54|28.35|28.43|28.29|0
1653011400000|2022-05-20 01:50:00|||||||||1
1653012000000|2022-05-20 02:00:00|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|2
1653012600000|2022-05-20 02:10:00|28.56|28.31|28.61|28.31|28.61|28.31|28.56|28.31|0
1653012900000|2022-05-20 02:15:00|28.56||28.61||28.61||28.56||1
1653013200000|2022-05-20 02:20:00|28.56|28.29|28.61|28.36|28.61|28.36|28.54|28.29|1
1653014100000|2022-05-20 02:35:00|28.58|28.33|28.59|28.34|28.59|28.34|28.58|28.33|1
1653014700000|2022-05-20 02:45:00|28.48|28.4|28.45|28.37|28.59|28.4|28.45|28.34|2
1653015000000|2022-05-20 02:50:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|2
1653015300000|2022-05-20 02:55:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015600000|2022-05-20 03:00:00|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1653015900000|2022-05-20 03:05:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653016200000|2022-05-20 03:10:00|28.54|28.29|28.54|28.29|28.54|28.36|28.43|28.29|0
1653016800000|2022-05-20 03:20:00|28.44|28.36|28.41|28.33|28.54|28.36|28.41|28.29|0
1653017700000|2022-05-20 03:35:00|28.36|28.28|28.39|28.31|28.45|28.31|28.36|28.2|4
1653018000000|2022-05-20 03:40:00|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653018600000|2022-05-20 03:50:00|28.43|28.35|28.54|28.29|28.54|28.35|28.43|28.29|22
1653018900000|2022-05-20 03:55:00|28.44|28.36|28.43|28.35|28.49|28.36|28.43|28.24|1
1653019800000|2022-05-20 04:10:00|28.55|28.3|28.5|28.25|28.55|28.36|28.44|28.22|2
1653020100000|2022-05-20 04:15:00|28.44|28.36|28.5|28.25|28.55|28.41|28.44|28.23|3
1653020400000|2022-05-20 04:20:00|28.52|28.27|28.5|28.25|28.52|28.27|28.5|28.25|0
1653021300000|2022-05-20 04:35:00|28.52|28.27|28.55|28.3|28.55|28.3|28.52|28.27|0
1653021600000|2022-05-20 04:40:00|28.57|28.32|28.55|28.3|28.57|28.32|28.55|28.3|0
1653021900000|2022-05-20 04:45:00|28.44|28.36|28.44|28.36|28.55|28.36|28.44|28.3|0
1653022200000|2022-05-20 04:50:00|28.55|28.3|28.34|28.26|28.55|28.33|28.34|28.2|1
1653022500000|2022-05-20 04:55:00|28.45|28.2|28.34|28.26|28.45|28.26|28.34|28.2|0
1653022800000|2022-05-20 05:00:00|28.45|28.2|28.39|28.31|28.54|28.35|28.32|28.2|2
1653023100000|2022-05-20 05:05:00|28.5|28.25|28.43|28.35|28.5|28.35|28.36|28.25|3
1653023400000|2022-05-20 05:10:00|28.41|28.33|28.41|28.33|28.55|28.38|28.34|28.2|2
1653023700000|2022-05-20 05:15:00|28.44|28.36|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024000000|2022-05-20 05:20:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|1
1653024300000|2022-05-20 05:25:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024600000|2022-05-20 05:30:00|28.42|28.34|28.5|28.25|28.55|28.36|28.35|28.2|1
1653024900000|2022-05-20 05:35:00|28.44|28.36|28.49|28.24|28.52|28.38|28.43|28.23|16
1653025200000|2022-05-20 05:40:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025500000|2022-05-20 05:45:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025800000|2022-05-20 05:50:00|28.5|28.25|28.39|28.31|28.5|28.31|28.37|28.24|0
1653026100000|2022-05-20 05:55:00|28.49|28.24|28.55|28.47|28.55|28.47|28.39|28.24|60
1653026400000|2022-05-20 06:00:00|28.62|28.54|28.57|28.49|28.62|28.54|28.52|28.44|47
1653026700000|2022-05-20 06:05:00|28.56|28.48|28.53|28.45|28.59|28.51|28.51|28.43|66
1653027000000|2022-05-20 06:10:00|28.51|28.43|28.56|28.48|28.56|28.48|28.42|28.34|30
1653027300000|2022-05-20 06:15:00|28.58|28.5|28.56|28.48|28.61|28.53|28.53|28.45|30
1653027600000|2022-05-20 06:20:00|28.53|28.45|28.56|28.48|28.6|28.52|28.53|28.45|27
1653027900000|2022-05-20 06:25:00|28.6|28.52|28.64|28.56|28.66|28.58|28.58|28.5|31
1653028200000|2022-05-20 06:30:00|28.61|28.53|28.61|28.53|28.7|28.62|28.61|28.53|13
1653028500000|2022-05-20 06:35:00|28.63|28.55|28.7|28.62|28.7|28.62|28.61|28.53|15
1653028800000|2022-05-20 06:40:00|28.68|28.6|28.65|28.57|28.7|28.62|28.63|28.55|9
1653029100000|2022-05-20 06:45:00|28.66|28.58|28.68|28.6|28.73|28.65|28.65|28.57|13
1653029400000|2022-05-20 06:50:00|28.7|28.62|28.7|28.62|28.71|28.63|28.66|28.58|211
1653029700000|2022-05-20 06:55:00|28.66|28.58|28.67|28.59|28.7|28.62|28.64|28.56|75
1653030000000|2022-05-20 07:00:00|28.72|28.64|28.69|28.61|28.72|28.64|28.62|28.54|74
1653030300000|2022-05-20 07:05:00|28.67|28.59|28.68|28.6|28.73|28.65|28.55|28.47|464
1653030600000|2022-05-20 07:10:00|28.63|28.55|28.58|28.5|28.68|28.6|28.53|28.45|173
1653030900000|2022-05-20 07:15:00|28.55|28.47|28.48|28.4|28.55|28.47|28.41|28.33|123
1653031200000|2022-05-20 07:20:00|28.45|28.37|28.43|28.35|28.45|28.37|28.34|28.26|192
1653031500000|2022-05-20 07:25:00|28.45|28.37|28.43|28.35|28.46|28.38|28.38|28.3|181
1653031800000|2022-05-20 07:30:00|28.41|28.33|28.29|28.21|28.48|28.4|28.29|28.21|175
1653032100000|2022-05-20 07:35:00|28.28|28.2|28.29|28.21|28.29|28.21|28.19|28.11|222
1653032400000|2022-05-20 07:40:00|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|277
1653032700000|2022-05-20 07:45:00|28.29|28.21|28.29|28.21|28.33|28.25|28.26|28.18|171
1653033000000|2022-05-20 07:50:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|33
1653033300000|2022-05-20 07:55:00|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|16
1653033600000|2022-05-20 08:00:00|28.34|28.26|28.34|28.26|28.39|28.31|28.31|28.23|396
1653033900000|2022-05-20 08:05:00|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|123
1653034200000|2022-05-20 08:10:00|28.34|28.26|28.34|28.26|28.39|28.31|28.29|28.21|84
1653034500000|2022-05-20 08:15:00|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|8
1653034800000|2022-05-20 08:20:00|28.31|28.23|28.24|28.16|28.31|28.23|28.24|28.16|275
1653035100000|2022-05-20 08:25:00|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|54
1653035400000|2022-05-20 08:30:00|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|42
1653035700000|2022-05-20 08:35:00|28.21|28.13|28.2|28.12|28.25|28.17|28.17|28.09|93
1653036000000|2022-05-20 08:40:00|28.19|28.11|28.15|28.07|28.2|28.12|28.15|28.07|51
1653036300000|2022-05-20 08:45:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|45
1653036600000|2022-05-20 08:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|66
1653036900000|2022-05-20 08:55:00|28.24|28.16|28.25|28.17|28.29|28.21|28.24|28.16|107
1653037200000|2022-05-20 09:00:00|28.29|28.21|28.24|28.16|28.29|28.21|28.2|28.12|302
1653037500000|2022-05-20 09:05:00|28.25|28.17|28.18|28.1|28.25|28.17|28.16|28.08|84
1653037800000|2022-05-20 09:10:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|242
1653038100000|2022-05-20 09:15:00|28.18|28.1|28.18|28.1|28.2|28.12|28.15|28.07|350
1653038400000|2022-05-20 09:20:00|28.2|28.12|28.2|28.12|28.21|28.13|28.15|28.07|65
1653038700000|2022-05-20 09:25:00|28.16|28.08|28.15|28.07|28.2|28.12|28.15|28.07|249
1653039000000|2022-05-20 09:30:00|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|38
1653039300000|2022-05-20 09:35:00|28.2|28.12|28.25|28.17|28.25|28.17|28.16|28.08|63
1653039600000|2022-05-20 09:40:00|28.27|28.19|28.34|28.26|28.35|28.27|28.25|28.17|59
1653039900000|2022-05-20 09:45:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|45
1653040200000|2022-05-20 09:50:00|28.29|28.21|28.25|28.17|28.3|28.22|28.25|28.17|17
1653040500000|2022-05-20 09:55:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|73
1653040800000|2022-05-20 10:00:00|28.2|28.12|28.22|28.14|28.24|28.16|28.2|28.12|51
1653041100000|2022-05-20 10:05:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|6
1653041400000|2022-05-20 10:10:00|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|111
1653041700000|2022-05-20 10:15:00|28.26|28.18|28.29|28.21|28.31|28.23|28.24|28.16|92
1653042000000|2022-05-20 10:20:00|28.27|28.19|28.24|28.16|28.29|28.21|28.24|28.16|16
1653042300000|2022-05-20 10:25:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|10
1653042600000|2022-05-20 10:30:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|23
1653042900000|2022-05-20 10:35:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653043200000|2022-05-20 10:40:00|28.22|28.14|28.29|28.21|28.29|28.21|28.22|28.14|21
1653043500000|2022-05-20 10:45:00|28.27|28.19|28.29|28.21|28.29|28.21|28.24|28.16|20
1653043800000|2022-05-20 10:50:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|36
1653044100000|2022-05-20 10:55:00|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|99
1653044400000|2022-05-20 11:00:00|28.33|28.25|28.31|28.23|28.36|28.28|28.29|28.21|66
1653044700000|2022-05-20 11:05:00|28.33|28.25|28.47|28.39|28.48|28.4|28.33|28.25|48
1653045000000|2022-05-20 11:10:00|28.45|28.37|28.52|28.44|28.52|28.44|28.43|28.35|199
1653045300000|2022-05-20 11:15:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|126
1653045600000|2022-05-20 11:20:00|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|79
1653045900000|2022-05-20 11:25:00|28.51|28.43|28.47|28.39|28.52|28.44|28.44|28.36|222
1653046200000|2022-05-20 11:30:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|26
1653046500000|2022-05-20 11:35:00|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|16
1653046800000|2022-05-20 11:40:00|28.44|28.36|28.42|28.34|28.47|28.39|28.39|28.31|87
1653047100000|2022-05-20 11:45:00|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|11
1653047400000|2022-05-20 11:50:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|46
1653047700000|2022-05-20 11:55:00|28.27|28.19|28.35|28.27|28.37|28.29|28.25|28.17|61
1653048000000|2022-05-20 12:00:00|28.37|28.29|28.33|28.25|28.37|28.29|28.28|28.2|40
1653048300000|2022-05-20 12:05:00|28.32|28.24|28.33|28.25|28.35|28.27|28.28|28.2|32
1653048600000|2022-05-20 12:10:00|28.35|28.27|28.38|28.3|28.38|28.3|28.32|28.24|22
1653048900000|2022-05-20 12:15:00|28.37|28.29|28.37|28.29|28.4|28.32|28.37|28.29|5
1653049200000|2022-05-20 12:20:00|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|35
1653049500000|2022-05-20 12:25:00|28.35|28.27|28.37|28.29|28.38|28.3|28.33|28.25|12
1653049800000|2022-05-20 12:30:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|3
1653050100000|2022-05-20 12:35:00|28.37|28.29|28.37|28.29|28.37|28.29|28.33|28.25|76
1653050400000|2022-05-20 12:40:00|28.42|28.34|28.42|28.34|28.47|28.39|28.42|28.34|79
1653050700000|2022-05-20 12:45:00|28.45|28.37|28.52|28.44|28.57|28.49|28.42|28.34|248
1653051000000|2022-05-20 12:50:00|28.54|28.46|28.63|28.55|28.65|28.57|28.54|28.46|131
1653051300000|2022-05-20 12:55:00|28.65|28.57|28.51|28.43|28.66|28.58|28.51|28.43|292
1653051600000|2022-05-20 13:00:00|28.53|28.45|28.53|28.45|28.56|28.48|28.51|28.43|98
1653051900000|2022-05-20 13:05:00|28.56|28.48|28.56|28.48|28.61|28.53|28.53|28.45|175
1653052200000|2022-05-20 13:10:00|28.58|28.5|28.51|28.43|28.61|28.53|28.51|28.43|138
1653052500000|2022-05-20 13:15:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|80
1653052800000|2022-05-20 13:20:00|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|27
1653053100000|2022-05-20 13:25:00|28.49|28.41|28.51|28.43|28.51|28.43|28.42|28.34|51
1653053400000|2022-05-20 13:30:00|28.53|28.45|28.63|28.55|28.66|28.58|28.51|28.43|441
1653053700000|2022-05-20 13:35:00|28.66|28.58|28.66|28.58|28.86|28.78|28.61|28.53|684
1653054000000|2022-05-20 13:40:00|28.68|28.6|28.56|28.48|28.71|28.63|28.56|28.48|119
1653054300000|2022-05-20 13:45:00|28.55|28.47|28.72|28.64|28.74|28.66|28.51|28.43|229
1653054600000|2022-05-20 13:50:00|28.74|28.66|28.58|28.5|28.75|28.67|28.55|28.47|553
1653054900000|2022-05-20 13:55:00|28.57|28.49|28.55|28.47|28.65|28.57|28.52|28.44|139
1653055200000|2022-05-20 14:00:00|28.52|28.44|28.55|28.47|28.69|28.61|28.5|28.42|166
1653055500000|2022-05-20 14:05:00|28.57|28.49|28.8|28.72|28.84|28.76|28.55|28.47|154
1653055800000|2022-05-20 14:10:00|28.82|28.74|28.75|28.67|28.84|28.76|28.75|28.67|64
1653056100000|2022-05-20 14:15:00|28.77|28.69|28.75|28.67|28.8|28.72|28.7|28.62|72
1653056400000|2022-05-20 14:20:00|28.77|28.69|28.8|28.72|28.89|28.81|28.72|28.64|115
1653056700000|2022-05-20 14:25:00|28.79|28.71|28.74|28.66|28.89|28.81|28.69|28.61|231
1653057000000|2022-05-20 14:30:00|28.76|28.68|28.78|28.7|28.83|28.75|28.69|28.61|325
1653057300000|2022-05-20 14:35:00|28.8|28.72|28.92|28.84|28.97|28.89|28.77|28.69|348
1653057600000|2022-05-20 14:40:00|28.9|28.82|28.77|28.69|28.92|28.84|28.77|28.69|178
1653057900000|2022-05-20 14:45:00|28.82|28.74|28.97|28.89|29.02|28.94|28.77|28.69|158
1653058200000|2022-05-20 14:50:00|29.02|28.94|29.17|29.09|29.17|29.09|29.02|28.94|83
1653058500000|2022-05-20 14:55:00|29.2|29.12|29.37|29.29|29.42|29.34|29.17|29.09|98
1653058800000|2022-05-20 15:00:00|29.39|29.31|29.2|29.12|29.42|29.34|29.2|29.12|329
1653059100000|2022-05-20 15:05:00|29.18|29.1|29.37|29.29|29.46|29.38|29.17|29.09|551
1653059400000|2022-05-20 15:10:00|29.39|29.31|29.42|29.34|29.56|29.48|29.37|29.29|423
1653059700000|2022-05-20 15:15:00|29.44|29.36|29.52|29.44|29.62|29.54|29.44|29.36|325
1653060000000|2022-05-20 15:20:00|29.5|29.42|29.57|29.49|29.57|29.49|29.47|29.39|426
1653060300000|2022-05-20 15:25:00|29.55|29.47|29.31|29.23|29.55|29.47|29.23|29.15|487
1653060600000|2022-05-20 15:30:00|29.33|29.25|29.24|29.16|29.38|29.3|29.14|29.06|384
1653060900000|2022-05-20 15:35:00|29.27|29.19|29.48|29.4|29.52|29.44|29.24|29.16|208
1653061200000|2022-05-20 15:40:00|29.46|29.38|29.44|29.36|29.48|29.4|29.24|29.16|27
1653061500000|2022-05-20 15:45:00|29.46|29.38|29.27|29.19|29.48|29.4|29.24|29.16|61
1653061800000|2022-05-20 15:50:00|29.25|29.17|29.32|29.24|29.39|29.31|29.15|29.07|121
1653062100000|2022-05-20 15:55:00|29.34|29.26|29.42|29.34|29.42|29.34|29.22|29.14|36
1653062400000|2022-05-20 16:00:00|29.39|29.31|29.51|29.43|29.58|29.5|29.39|29.31|86
1653062700000|2022-05-20 16:05:00|29.49|29.41|29.73|29.65|29.73|29.65|29.4|29.32|12
1653063000000|2022-05-20 16:10:00|29.78|29.7|29.63|29.55|29.88|29.8|29.56|29.48|73
1653063300000|2022-05-20 16:15:00|29.65|29.57|29.78|29.7|29.78|29.7|29.63|29.55|2
1653063600000|2022-05-20 16:20:00|29.8|29.72|29.53|29.45|29.8|29.72|29.48|29.4|21
1653063900000|2022-05-20 16:25:00|29.55|29.47|29.77|29.69|29.8|29.72|29.55|29.47|3
1653064200000|2022-05-20 16:30:00|29.8|29.72|29.89|29.81|29.9|29.82|29.73|29.65|23
1653064500000|2022-05-20 16:35:00|29.87|29.79|30.17|30.09|30.17|30.09|29.87|29.79|180
1653064800000|2022-05-20 16:40:00|30.22|30.14|30.38|30.3|30.39|30.31|30.18|30.1|140
1653065100000|2022-05-20 16:45:00|30.37|30.29|30.23|30.15|30.52|30.44|30.21|30.13|91
1653065400000|2022-05-20 16:50:00|30.25|30.17|30.53|30.45|30.58|30.5|30.23|30.15|32
1653065700000|2022-05-20 16:55:00|30.55|30.47|30.31|30.23|30.58|30.5|30.28|30.2|27
1653066000000|2022-05-20 17:00:00|30.29|30.21|30.51|30.43|30.58|30.5|30.29|30.21|27
1653066300000|2022-05-20 17:05:00|30.53|30.45|30.73|30.65|30.73|30.65|30.39|30.31|107
1653066600000|2022-05-20 17:10:00|30.72|30.64|30.7|30.62|30.83|30.75|30.68|30.6|118
1653066900000|2022-05-20 17:15:00|30.67|30.59|30.93|30.85|30.93|30.85|30.65|30.57|49
1653067200000|2022-05-20 17:20:00|30.95|30.87|30.9|30.82|31|30.92|30.81|30.73|98
1653067500000|2022-05-20 17:25:00|30.93|30.85|30.98|30.9|31|30.92|30.9|30.82|10
1653067800000|2022-05-20 17:30:00|31|30.92|30.59|30.51|31|30.92|30.54|30.46|26
1653068100000|2022-05-20 17:35:00|30.56|30.48|30.58|30.5|30.66|30.58|30.36|30.28|65
1653068400000|2022-05-20 17:40:00|30.61|30.53|30.41|30.33|30.65|30.57|30.39|30.31|44
1653068700000|2022-05-20 17:45:00|30.43|30.35|30.43|30.35|30.51|30.43|30.23|30.15|30
1653069000000|2022-05-20 17:50:00|30.45|30.37|30.35|30.27|30.63|30.55|30.29|30.21|27
1653069300000|2022-05-20 17:55:00|30.36|30.28|30.4|30.32|30.48|30.4|30.28|30.2|2
1653069600000|2022-05-20 18:00:00|30.35|30.27|30.45|30.37|30.55|30.47|30.34|30.26|10
1653069900000|2022-05-20 18:05:00|30.47|30.39|30.53|30.45|30.65|30.57|30.45|30.37|4
1653070200000|2022-05-20 18:10:00|30.51|30.43|30.5|30.42|30.6|30.52|30.46|30.38|4
1653070500000|2022-05-20 18:15:00|30.51|30.43|30.61|30.53|30.74|30.66|30.51|30.43|4
1653070800000|2022-05-20 18:20:00|30.65|30.57|30.55|30.47|30.75|30.67|30.51|30.43|3
1653071100000|2022-05-20 18:25:00|30.53|30.45|30.7|30.62|30.72|30.64|30.53|30.45|0
1653071400000|2022-05-20 18:30:00|30.68|30.6|30.85|30.77|30.87|30.79|30.61|30.53|71
1653071700000|2022-05-20 18:35:00|30.87|30.79|30.7|30.62|30.87|30.79|30.66|30.58|24
1653072000000|2022-05-20 18:40:00|30.71|30.63|30.48|30.4|30.75|30.67|30.46|30.38|7
1653072300000|2022-05-20 18:45:00|30.5|30.42|30.37|30.29|30.57|30.49|30.32|30.24|14
1653072600000|2022-05-20 18:50:00|30.34|30.26|30.02|29.94|30.47|30.33|29.87|29.79|41
1653072900000|2022-05-20 18:55:00|29.97|29.89|30.3|30.22|30.32|30.22|29.92|29.84|21
1653073200000|2022-05-20 19:00:00|30.27|30.19|30.31|30.23|30.4|30.32|30.12|29.98|12
1653073500000|2022-05-20 19:05:00|30.33|30.25|30.31|30.23|30.42|30.32|30.27|30.12|1
1653073800000|2022-05-20 19:10:00|30.27|30.19|30.35|30.27|30.37|30.27|30.22|30.08|0
1653074100000|2022-05-20 19:15:00|30.42|30.17|30.07|29.99|30.42|30.27|29.97|29.89|3
1653074400000|2022-05-20 19:20:00|30.04|29.96|30.04|29.96|30.16|30.08|29.84|29.76|8
1653074700000|2022-05-20 19:25:00|30.03|29.95|29.8|29.55|30.16|29.99|29.65|29.55|26
1653075000000|2022-05-20 19:30:00|29.78|29.53|29.7|29.45|29.94|29.73|29.57|29.42|2
1653075300000|2022-05-20 19:35:00|29.72|29.47|29.69|29.44|29.78|29.59|29.48|29.34|22
1653075600000|2022-05-20 19:40:00|29.62|29.54|29.45|29.2|29.62|29.54|29.31|29.14|33
1653075900000|2022-05-20 19:45:00|29.39|29.31|29.29|29.21|29.66|29.4|29.29|29.15|6
1653076200000|2022-05-20 19:50:00|29.31|29.23|29.37|29.29|29.44|29.36|29.21|29.09|22
1653076500000|2022-05-20 19:55:00|29.38|29.3|29.41|29.33|29.56|29.35|29.32|29.06|73
1652832900000|2022-05-18 00:15:00|28.3|28|28.26|27.96|28.3|28|28.2|27.91|0
1652833200000|2022-05-18 00:20:00|28.25|28|28.3|28|28.3|28|28.25|27.95|0
1652833500000|2022-05-18 00:25:00|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833800000|2022-05-18 00:30:00|28.35|28.05|28.33|28.03|28.35|28.05|28.3|28|0
1652834100000|2022-05-18 00:35:00|28.3|28|28.38|28.08|28.4|28.11|28.3|28|0
1652834400000|2022-05-18 00:40:00|28.4|28.1|28.36|28.06|28.4|28.1|28.36|28.06|0
1652834700000|2022-05-18 00:45:00|28.38|28.08|28.36|28.06|28.4|28.15|28.36|28.06|0
1652835300000|2022-05-18 00:55:00|28.38|28.08|28.36|28.06|28.4|28.1|28.36|28.06|0
1652835600000|2022-05-18 01:00:00|28.38|28.08|28.36|28.06|28.38|28.11|28.36|28.06|0
1652835900000|2022-05-18 01:05:00|28.4|28.1|28.4|28.1|28.4|28.11|28.36|28.06|0
1652836200000|2022-05-18 01:10:00|28.36|28.06|28.36|28.06|28.38|28.08|28.36|28.06|0
1652836500000|2022-05-18 01:15:00|28.4|28.11|28.4|28.1|28.4|28.13|28.36|28.06|0
1652836800000|2022-05-18 01:20:00||28.15||28.1||28.15||28.1|0
1652837100000|2022-05-18 01:25:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1652837400000|2022-05-18 01:30:00|28.45|28.16|28.45|28.15|28.5|28.25|28.41|28.11|0
1652837700000|2022-05-18 01:35:00|28.48|28.18|28.46|28.16|28.5|28.2|28.45|28.15|0
1652838000000|2022-05-18 01:40:00|28.48|28.18|28.5|28.2|28.5|28.2|28.45|28.15|0
1652838300000|2022-05-18 01:45:00||28.25||28.2||28.25||28.2|0
1652838600000|2022-05-18 01:50:00|28.48|28.18|28.5|28.2|28.53|28.25|28.45|28.15|0
1652838900000|2022-05-18 01:55:00|28.48|28.18|28.46|28.16|28.5|28.2|28.46|28.16|0
1652839200000|2022-05-18 02:00:00|28.5|28.21|28.5|28.2|28.5|28.25|28.46|28.2|0
1652839500000|2022-05-18 02:05:00||28.25||28.25||28.25||28.25|0
1652839800000|2022-05-18 02:10:00|28.48|28.23|28.5|28.25|28.5|28.25|28.48|28.23|0
1652840400000|2022-05-18 02:20:00|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652840700000|2022-05-18 02:25:00|28.37|28.29|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841000000|2022-05-18 02:30:00|28.37|28.29|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841300000|2022-05-18 02:35:00|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841600000|2022-05-18 02:40:00|28.48|28.23|28.48|28.23|28.48|28.29|28.37|28.21|0
1652842500000|2022-05-18 02:55:00|28.51|28.26|28.53|28.28|28.53|28.34|28.42|28.23|0
1652842800000|2022-05-18 03:00:00|28.42|28.34|28.42|28.34|28.53|28.37|28.42|28.28|0
1652843100000|2022-05-18 03:05:00|28.53|28.28|28.53|28.28|28.53|28.34|28.42|28.28|0
1652844000000|2022-05-18 03:20:00|28.47|28.39|28.6|28.35|28.6|28.39|28.34|28.25|4
1652844300000|2022-05-18 03:25:00||28.3||28.3||28.3||28.3|0
1652844900000|2022-05-18 03:35:00|28.61|28.36|28.68|28.38|28.71|28.45|28.61|28.36|0
1652845200000|2022-05-18 03:40:00|28.66|28.36|28.66|28.36|28.71|28.41|28.66|28.36|0
1652845500000|2022-05-18 03:45:00|28.61|28.31|28.66|28.36|28.66|28.36|28.61|28.31|0
1652845800000|2022-05-18 03:50:00|28.63|28.33|28.66|28.36|28.66|28.36|28.63|28.33|0
1652846100000|2022-05-18 03:55:00|28.63|28.33|28.61|28.31|28.66|28.36|28.61|28.31|0
1652846400000|2022-05-18 04:00:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652846700000|2022-05-18 04:05:00|28.58|28.28|28.58|28.28|28.61|28.31|28.56|28.26|0
1652847000000|2022-05-18 04:10:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652847600000|2022-05-18 04:20:00|28.56|28.26|28.56|28.26|28.61|28.26|28.51|28.26|0
1652847900000|2022-05-18 04:25:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652848200000|2022-05-18 04:30:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652848500000|2022-05-18 04:35:00|28.58|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652848800000|2022-05-18 04:40:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652849100000|2022-05-18 04:45:00|28.61|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652849400000|2022-05-18 04:50:00|28.56|28.26|28.59|28.29|28.61|28.31|28.56|28.26|0
1652849700000|2022-05-18 04:55:00|28.61|28.31|28.61|28.31|28.61|28.31|28.56|28.26|0
1652850000000|2022-05-18 05:00:00|28.59|28.29|28.56|28.26|28.61|28.31|28.56|28.26|0
1652850300000|2022-05-18 05:05:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652850600000|2022-05-18 05:10:00|28.54|28.24|28.56|28.26|28.56|28.26|28.51|28.21|0
1652851200000|2022-05-18 05:20:00|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652851500000|2022-05-18 05:25:00|28.59|28.31|28.56|28.31|28.61|28.31|28.56|28.26|1
1652851800000|2022-05-18 05:30:00|28.54|28.29|28.56|28.26|28.56|28.29|28.51|28.22|0
1652852100000|2022-05-18 05:35:00|28.54|28.24|28.51|28.26|28.58|28.42|28.48|28.24|1
1652852400000|2022-05-18 05:40:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652852700000|2022-05-18 05:45:00|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652853000000|2022-05-18 05:50:00|28.54|28.29|28.54|28.29|28.56|28.35|28.43|28.29|0
1652853300000|2022-05-18 05:55:00|28.43|28.35|28.51|28.26|28.59|28.45|28.43|28.26|1
1652853600000|2022-05-18 06:00:00|28.54|28.29|28.3|28.22|28.59|28.47|28.3|28.22|44
1652853900000|2022-05-18 06:05:00|28.33|28.25|28.38|28.3|28.38|28.3|28.3|28.22|3
1652854200000|2022-05-18 06:10:00|28.4|28.32|28.46|28.38|28.46|28.38|28.4|28.32|10
1652854500000|2022-05-18 06:15:00|28.45|28.37|28.41|28.33|28.46|28.38|28.41|28.33|11
1652854800000|2022-05-18 06:20:00|28.43|28.35|28.43|28.35|28.46|28.38|28.41|28.33|4
1652855100000|2022-05-18 06:25:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|1
1652855400000|2022-05-18 06:30:00|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1652855700000|2022-05-18 06:35:00|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|1
1652856000000|2022-05-18 06:40:00|28.46|28.38|28.46|28.38|28.46|28.38|28.41|28.33|5
1652856300000|2022-05-18 06:45:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1652856600000|2022-05-18 06:50:00|28.41|28.33|28.38|28.3|28.41|28.33|28.36|28.28|32
1652856900000|2022-05-18 06:55:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|23
1652857200000|2022-05-18 07:00:00|28.38|28.3|28.41|28.33|28.41|28.33|28.36|28.28|33
1652857500000|2022-05-18 07:05:00|28.38|28.3|28.31|28.23|28.43|28.35|28.31|28.23|182
1652857800000|2022-05-18 07:10:00|28.33|28.25|28.41|28.33|28.45|28.37|28.33|28.25|251
1652858100000|2022-05-18 07:15:00|28.45|28.37|28.46|28.38|28.46|28.38|28.41|28.33|611
1652858400000|2022-05-18 07:20:00|28.43|28.35|28.41|28.33|28.45|28.37|28.36|28.28|244
1652858700000|2022-05-18 07:25:00|||||||||5
1652859000000|2022-05-18 07:30:00|28.46|28.38|28.41|28.33|28.46|28.38|28.36|28.28|387
1652859300000|2022-05-18 07:35:00|28.4|28.32|28.41|28.33|28.41|28.33|28.36|28.28|228
1652859600000|2022-05-18 07:40:00|28.4|28.32|28.4|28.32|28.4|28.32|28.31|28.23|497
1652859900000|2022-05-18 07:45:00|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|3
1652860200000|2022-05-18 07:50:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|49
1652860500000|2022-05-18 07:55:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|72
1652860800000|2022-05-18 08:00:00|28.4|28.32|28.35|28.27|28.4|28.32|28.31|28.23|160
1652861100000|2022-05-18 08:05:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|190
1652861700000|2022-05-18 08:15:00|28.33|28.25|28.38|28.3|28.41|28.33|28.33|28.25|120
1652862000000|2022-05-18 08:20:00|28.36|28.28|28.51|28.43|28.51|28.43|28.36|28.28|293
1652862300000|2022-05-18 08:25:00|28.48|28.4|28.41|28.33|28.51|28.43|28.41|28.33|98
1652862600000|2022-05-18 08:30:00|28.43|28.35|28.51|28.43|28.51|28.43|28.41|28.33|185
1652862900000|2022-05-18 08:35:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|147
1652863200000|2022-05-18 08:40:00|28.43|28.35|28.46|28.38|28.51|28.43|28.43|28.35|111
1652863500000|2022-05-18 08:45:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|35
1652863800000|2022-05-18 08:50:00|28.43|28.35|28.46|28.38|28.46|28.38|28.41|28.33|17
1652864100000|2022-05-18 08:55:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|25
1652864400000|2022-05-18 09:00:00|28.46|28.38|28.46|28.38|28.46|28.38|28.43|28.35|145
1652864700000|2022-05-18 09:05:00|||||||||43
1652865000000|2022-05-18 09:10:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|146
1652865300000|2022-05-18 09:15:00|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|138
1652865600000|2022-05-18 09:20:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|175
1652865900000|2022-05-18 09:25:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|86
1652866200000|2022-05-18 09:30:00|28.43|28.35|28.36|28.28|28.46|28.38|28.36|28.28|134
1652866500000|2022-05-18 09:35:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|72
1652866800000|2022-05-18 09:40:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|237
1652867100000|2022-05-18 09:45:00|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|79
1652867400000|2022-05-18 09:50:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|228
1652867700000|2022-05-18 09:55:00|28.38|28.3|28.33|28.25|28.41|28.33|28.31|28.23|299
1652868000000|2022-05-18 10:00:00|28.31|28.23|28.36|28.28|28.36|28.28|28.26|28.18|146
1652868300000|2022-05-18 10:05:00|28.31|28.23|28.31|28.23|28.36|28.28|28.31|28.23|130
1652868600000|2022-05-18 10:10:00|28.33|28.25|28.36|28.28|28.4|28.32|28.33|28.25|99
1652868900000|2022-05-18 10:15:00|||||||||59
1652869200000|2022-05-18 10:20:00|||||||||71
1652869500000|2022-05-18 10:25:00|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|220
1652869800000|2022-05-18 10:30:00|28.38|28.3|28.41|28.33|28.46|28.38|28.38|28.3|265
1652870100000|2022-05-18 10:35:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|170
1652870400000|2022-05-18 10:40:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|269
1652870700000|2022-05-18 10:45:00|||||||||27
1652871000000|2022-05-18 10:50:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|23
1652871300000|2022-05-18 10:55:00|||||||||2
1652871600000|2022-05-18 11:00:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|172
1652871900000|2022-05-18 11:05:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|279
1652872200000|2022-05-18 11:10:00|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|122
1652872500000|2022-05-18 11:15:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|234
1652872800000|2022-05-18 11:20:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|310
1652873100000|2022-05-18 11:25:00|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|52
1652873400000|2022-05-18 11:30:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|134
1652873700000|2022-05-18 11:35:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|53
1652874000000|2022-05-18 11:40:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|202
1652874300000|2022-05-18 11:45:00|||||||||18
1652874600000|2022-05-18 11:50:00|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|119
1652874900000|2022-05-18 11:55:00|||||||||21
1652875200000|2022-05-18 12:00:00|||||||||46
1652875500000|2022-05-18 12:05:00|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|51
1652875800000|2022-05-18 12:10:00|||||||||124
1652876100000|2022-05-18 12:15:00|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|51
1652876400000|2022-05-18 12:20:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|55
1652876700000|2022-05-18 12:25:00|28.39|28.31|28.36|28.28|28.41|28.33|28.36|28.28|191
1652877000000|2022-05-18 12:30:00|28.34|28.26|28.41|28.33|28.41|28.33|28.34|28.26|85
1652877300000|2022-05-18 12:35:00|28.46|28.38|28.46|28.38|28.48|28.4|28.43|28.35|150
1652877600000|2022-05-18 12:40:00|28.51|28.43|28.54|28.46|28.56|28.48|28.46|28.38|394
1652877900000|2022-05-18 12:45:00|28.51|28.43|28.56|28.48|28.61|28.53|28.46|28.38|237
1652878200000|2022-05-18 12:50:00|28.61|28.53|28.61|28.53|28.66|28.58|28.59|28.51|75
1652878500000|2022-05-18 12:55:00|28.64|28.56|28.69|28.61|28.71|28.63|28.61|28.53|196
1652878800000|2022-05-18 13:00:00|28.66|28.58|28.61|28.53|28.69|28.61|28.61|28.53|97
1652879100000|2022-05-18 13:05:00|28.66|28.58|28.71|28.63|28.74|28.66|28.66|28.58|22
1652879400000|2022-05-18 13:10:00|||||||||118
1652879700000|2022-05-18 13:15:00|28.69|28.61|28.76|28.68|28.76|28.68|28.69|28.61|132
1652880000000|2022-05-18 13:20:00|28.73|28.65|28.73|28.65|28.76|28.68|28.71|28.63|104
1652880300000|2022-05-18 13:25:00|28.71|28.63|28.71|28.63|28.73|28.65|28.66|28.58|102
1652880600000|2022-05-18 13:30:00|28.69|28.61|28.54|28.46|28.71|28.63|28.52|28.44|688
1652880900000|2022-05-18 13:35:00|28.56|28.48|28.61|28.53|28.66|28.58|28.42|28.34|454
1652881200000|2022-05-18 13:40:00|28.62|28.54|28.66|28.58|28.71|28.63|28.59|28.51|291
1652881500000|2022-05-18 13:45:00|28.62|28.54|28.57|28.49|28.64|28.56|28.52|28.44|403
1652881800000|2022-05-18 13:50:00|28.59|28.51|28.52|28.44|28.64|28.56|28.49|28.41|195
1652882100000|2022-05-18 13:55:00|28.54|28.46|28.71|28.63|28.72|28.64|28.52|28.44|212
1652882400000|2022-05-18 14:00:00|28.69|28.61|28.52|28.44|28.69|28.61|28.47|28.39|228
1652882700000|2022-05-18 14:05:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|359
1652883000000|2022-05-18 14:10:00|28.54|28.46|28.47|28.39|28.57|28.49|28.47|28.39|164
1652883300000|2022-05-18 14:15:00|28.52|28.44|28.49|28.41|28.52|28.44|28.42|28.34|231
1652883600000|2022-05-18 14:20:00|28.52|28.44|28.47|28.39|28.52|28.44|28.42|28.34|198
1652883900000|2022-05-18 14:25:00|28.42|28.34|28.57|28.49|28.57|28.49|28.42|28.34|321
1652884200000|2022-05-18 14:30:00|28.62|28.54|28.52|28.44|28.62|28.54|28.47|28.39|240
1652884500000|2022-05-18 14:35:00|28.54|28.46|28.52|28.44|28.62|28.54|28.52|28.44|217
1652884800000|2022-05-18 14:40:00|28.57|28.49|28.47|28.39|28.57|28.49|28.47|28.39|139
1652885100000|2022-05-18 14:45:00|28.49|28.41|28.32|28.24|28.52|28.44|28.32|28.24|368
1652885400000|2022-05-18 14:50:00|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|159
1652885700000|2022-05-18 14:55:00|28.35|28.27|28.27|28.19|28.37|28.29|28.27|28.19|387
1652886000000|2022-05-18 15:00:00|28.3|28.22|28.37|28.29|28.42|28.34|28.3|28.22|232
1652886300000|2022-05-18 15:05:00|28.4|28.32|28.47|28.39|28.47|28.39|28.37|28.29|309
1652886600000|2022-05-18 15:10:00|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|312
1652886900000|2022-05-18 15:15:00|28.55|28.47|28.72|28.64|28.72|28.64|28.52|28.44|900
1652887200000|2022-05-18 15:20:00|28.7|28.62|28.92|28.84|28.92|28.84|28.67|28.59|962
1652887500000|2022-05-18 15:25:00|28.87|28.79|28.97|28.89|29.04|28.96|28.87|28.79|1371
1652887800000|2022-05-18 15:30:00|28.99|28.91|28.97|28.89|29.07|28.99|28.94|28.86|564
1652888100000|2022-05-18 15:35:00|29.02|28.94|28.97|28.89|29.07|28.99|28.87|28.79|395
1652888400000|2022-05-18 15:40:00|29.02|28.94|28.84|28.76|29.02|28.94|28.82|28.74|319
1652888700000|2022-05-18 15:45:00|28.87|28.79|28.99|28.91|29.02|28.94|28.84|28.76|139
1652889000000|2022-05-18 15:50:00|29.02|28.94|29.17|29.09|29.21|29.13|28.97|28.89|275
1652889300000|2022-05-18 15:55:00|29.19|29.11|29.12|29.04|29.19|29.11|29.07|28.99|123
1652889600000|2022-05-18 16:00:00|29.17|29.09|29.17|29.09|29.22|29.14|29.12|29.04|41
1652889900000|2022-05-18 16:05:00|29.19|29.11|29.27|29.19|29.31|29.23|29.19|29.11|51
1652890200000|2022-05-18 16:10:00|29.29|29.21|29.17|29.09|29.36|29.28|29.17|29.09|199
1652890500000|2022-05-18 16:15:00|29.22|29.14|29.21|29.13|29.22|29.14|29.12|29.04|168
1652890800000|2022-05-18 16:20:00|29.19|29.11|29.36|29.28|29.36|29.28|29.16|29.08|50
1652891100000|2022-05-18 16:25:00|29.31|29.23|29.36|29.28|29.41|29.33|29.31|29.23|71
1652891400000|2022-05-18 16:30:00|29.41|29.33|29.32|29.24|29.41|29.33|29.31|29.23|43
1652891700000|2022-05-18 16:35:00|29.34|29.26|29.27|29.19|29.34|29.26|29.22|29.14|41
1652892000000|2022-05-18 16:40:00|29.29|29.21|29.37|29.29|29.37|29.29|29.27|29.19|3
1652892300000|2022-05-18 16:45:00|29.39|29.31|29.19|29.11|29.42|29.34|29.17|29.09|40
1652892600000|2022-05-18 16:50:00|29.17|29.09|29.07|28.99|29.19|29.11|29.07|28.99|60
1652892900000|2022-05-18 16:55:00|29.12|29.04|29.07|28.99|29.12|29.04|29.05|28.97|15
1652893200000|2022-05-18 17:00:00|29.1|29.02|29.15|29.07|29.17|29.09|29.07|28.99|20
1652893500000|2022-05-18 17:05:00|29.19|29.11|29.42|29.34|29.42|29.34|29.17|29.09|78
1652893800000|2022-05-18 17:10:00|29.4|29.32|29.42|29.34|29.49|29.41|29.37|29.29|33
1652894100000|2022-05-18 17:15:00|29.44|29.36|29.52|29.44|29.52|29.44|29.44|29.36|8
1652894400000|2022-05-18 17:20:00|29.49|29.41|29.42|29.34|29.49|29.41|29.37|29.29|45
1652894700000|2022-05-18 17:25:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|4
1652895000000|2022-05-18 17:30:00|29.47|29.39|29.42|29.34|29.47|29.39|29.39|29.31|9
1652895300000|2022-05-18 17:35:00|29.37|29.29|29.37|29.29|29.44|29.36|29.37|29.29|18
1652895600000|2022-05-18 17:40:00|29.39|29.31|29.61|29.53|29.61|29.53|29.39|29.31|11
1652895900000|2022-05-18 17:45:00|29.59|29.51|29.71|29.63|29.76|29.68|29.59|29.51|51
1652896200000|2022-05-18 17:50:00|29.67|29.59|29.81|29.73|29.81|29.73|29.66|29.58|59
1652896500000|2022-05-18 17:55:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|111
1652896800000|2022-05-18 18:00:00|29.76|29.68|29.81|29.73|29.84|29.76|29.76|29.68|74
1652897100000|2022-05-18 18:05:00|29.84|29.76|29.82|29.74|29.86|29.78|29.81|29.73|21
1652897400000|2022-05-18 18:10:00|29.81|29.73|29.94|29.86|29.97|29.89|29.81|29.73|44
1652897700000|2022-05-18 18:15:00|29.96|29.88|29.89|29.81|29.97|29.89|29.82|29.74|316
1652898000000|2022-05-18 18:20:00|29.87|29.79|29.89|29.81|29.97|29.89|29.82|29.74|29
1652898300000|2022-05-18 18:25:00|29.87|29.79|29.87|29.79|29.89|29.81|29.82|29.74|17
1652898600000|2022-05-18 18:30:00|29.89|29.81|29.97|29.89|29.99|29.91|29.82|29.74|11
1652898900000|2022-05-18 18:35:00|29.99|29.91|30.11|30.03|30.16|30.08|29.99|29.91|53
1652899200000|2022-05-18 18:40:00|30.14|30.06|30.26|30.18|30.29|30.21|30.06|29.98|49
1652899500000|2022-05-18 18:45:00|30.21|30.13|30.24|30.16|30.36|30.28|30.21|30.13|19
1652899800000|2022-05-18 18:50:00|30.26|30.18|30.36|30.28|30.41|30.33|30.16|30.08|113
1652900100000|2022-05-18 18:55:00|30.31|30.23|30.51|30.43|30.56|30.48|30.29|30.21|63
1652900400000|2022-05-18 19:00:00|30.56|30.48|30.61|30.53|30.65|30.57|30.46|30.38|110
1652900700000|2022-05-18 19:05:00|30.63|30.55|30.65|30.57|30.68|30.6|30.56|30.48|86
1652901000000|2022-05-18 19:10:00|30.6|30.52|30.68|30.6|30.7|30.62|30.6|30.52|85
1652901300000|2022-05-18 19:15:00|30.66|30.58|30.65|30.57|30.7|30.62|30.6|30.52|56
1652901600000|2022-05-18 19:20:00|30.63|30.55|30.81|30.73|30.85|30.77|30.6|30.52|67
1652901900000|2022-05-18 19:25:00|30.85|30.77|31.07|30.99|31.1|31.02|30.85|30.77|83
1652902200000|2022-05-18 19:30:00|31.1|31.02|31.15|31.07|31.18|31.07|30.97|30.88|106
1652902500000|2022-05-18 19:35:00|31.17|31.09|30.73|30.65|31.17|31.09|30.65|30.57|29
1652902800000|2022-05-18 19:40:00|30.68|30.6|30.92|30.84|30.92|30.84|30.63|30.55|36
1652903100000|2022-05-18 19:45:00|30.9|30.82|30.88|30.8|30.94|30.82|30.64|30.49|52
1652903400000|2022-05-18 19:50:00|30.85|30.77|31.1|31.02|31.12|31.04|30.68|30.6|141
1652903700000|2022-05-18 19:55:00|31.09|31.01|31.06|30.76|31.13|31.01|30.78|30.56|236
1652919300000|2022-05-19 00:15:00|31.41|31.11|31.43|31.13|31.46|31.38|30.87|30.57|7
1652919600000|2022-05-19 00:20:00|31.4|31.1|31.55|31.25|31.57|31.32|31.4|31.1|12
1652919900000|2022-05-19 00:25:00|31.5|31.23|31.55|31.3|31.6|31.35|31.5|31.23|2
1652920200000|2022-05-19 00:30:00|31.53|31.28|31.41|31.11|31.53|31.28|31.41|31.11|2
1652920500000|2022-05-19 00:35:00|31.4|31.1|31.4|31.1|31.4|31.1|31.38|31.08|0
1652920800000|2022-05-19 00:40:00|31.38|31.08|31.4|31.1|31.45|31.15|31.38|31.08|0
1652921100000|2022-05-19 00:45:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652921400000|2022-05-19 00:50:00|31.43|31.13|31.43|31.13|31.45|31.15|31.4|31.1|0
1652921700000|2022-05-19 00:55:00|31.45|31.15|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922000000|2022-05-19 01:00:00|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652922300000|2022-05-19 01:05:00|31.43|31.13|31.4|31.1|31.45|31.15|31.4|31.1|0
1652922600000|2022-05-19 01:10:00|31.38|31.08|31.38|31.08|31.38|31.08|31.36|31.06|0
1652922900000|2022-05-19 01:15:00|31.4|31.1|31.38|31.08|31.64|31.45|31.38|31.08|1
1652923200000|2022-05-19 01:20:00|31.4|31.1|31.45|31.15|31.47|31.17|31.38|31.08|0
1652923500000|2022-05-19 01:25:00|31.47|31.17|31.4|31.1|31.47|31.17|31.4|31.1|0
1652923800000|2022-05-19 01:30:00|31.43|31.13|31.45|31.15|31.47|31.17|31.4|31.1|0
1652924100000|2022-05-19 01:35:00|31.47|31.17|31.48|31.18|31.5|31.2|31.47|31.17|0
1652924700000|2022-05-19 01:45:00|31.47|31.17|31.43|31.13|31.47|31.17|31.43|31.13|0
1652925000000|2022-05-19 01:50:00|31.4|31.1|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925300000|2022-05-19 01:55:00|31.45|31.15|31.43|31.13|31.45|31.15|31.4|31.1|0
1652925600000|2022-05-19 02:00:00|31.45|31.15|31.61|31.53|31.63|31.55|31.45|31.15|208
1652925900000|2022-05-19 02:05:00|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.29|15
1652926200000|2022-05-19 02:10:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926500000|2022-05-19 02:15:00|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|1
1652926800000|2022-05-19 02:20:00|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927100000|2022-05-19 02:25:00|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927400000|2022-05-19 02:30:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|0
1652927700000|2022-05-19 02:35:00|31.61|31.53|31.61|31.53|31.61|31.53|31.56|31.3|21
1652928000000|2022-05-19 02:40:00|31.6|31.52|31.62|31.37|31.67|31.53|31.56|31.37|0
1652928300000|2022-05-19 02:45:00|31.59|31.34|31.62|31.37|31.62|31.43|31.48|31.32|0
1652928600000|2022-05-19 02:50:00|31.59|31.34|31.59|31.34|31.62|31.37|31.57|31.32|0
1652928900000|2022-05-19 02:55:00|31.57|31.32|31.59|31.29|31.59|31.38|31.46|31.26|10
1652929200000|2022-05-19 03:00:00|31.54||31.59||31.59||31.54||0
1652929500000|2022-05-19 03:05:00|31.54||31.59||31.59||31.54||0
1652929800000|2022-05-19 03:10:00|31.57|31.27|31.62|31.32|31.62|31.32|31.54|31.24|0
1652930400000|2022-05-19 03:20:00|31.59|31.29|31.57|31.27|31.59|31.29|31.57|31.27|0
1652930700000|2022-05-19 03:25:00|31.54|31.24|31.57|31.27|31.57|31.27|31.54|31.24|0
1652931000000|2022-05-19 03:30:00|31.54|31.24|31.54|31.24|31.59|31.29|31.52|31.22|0
1652931300000|2022-05-19 03:35:00|31.52|31.22|31.49|31.19|31.52|31.22|31.49|31.19|0
1652931600000|2022-05-19 03:40:00|31.44|31.14|31.49|31.19|31.49|31.19|31.39|31.14|4
1652931900000|2022-05-19 03:45:00|31.47|31.17|31.44|31.14|31.47|31.17|31.39|31.12|0
1652932200000|2022-05-19 03:50:00|31.39|31.15|31.44|31.14|31.44|31.17|31.39|31.14|0
1652932500000|2022-05-19 03:55:00|31.39|31.15|31.39|31.14|31.44|31.15|31.39|31.14|0
1652932800000|2022-05-19 04:00:00|31.4|31.15|31.44|31.19|31.44|31.19|31.39|31.14|0
1652933100000|2022-05-19 04:05:00|31.45|31.15|31.44|31.19|31.45|31.19|31.39|31.14|0
1652933400000|2022-05-19 04:10:00|31.45|31.15|31.44|31.19|31.47|31.22|31.39|31.14|0
1652933700000|2022-05-19 04:15:00|31.42|31.17|31.37|31.12|31.42|31.17|31.37|31.12|0
1652934000000|2022-05-19 04:20:00|31.4|31.15|31.37|31.12|31.45|31.2|31.37|31.12|0
1652934300000|2022-05-19 04:25:00|31.39|31.14|31.42|31.17|31.42|31.23|31.31|31.12|0
1652934600000|2022-05-19 04:30:00|31.44|31.19|31.44|31.19|31.49|31.24|31.42|31.17|0
1652934900000|2022-05-19 04:35:00|31.45|31.2|31.49|31.19|31.5|31.24|31.44|31.19|0
1652935200000|2022-05-19 04:40:00|31.44|31.24|31.44|31.19|31.49|31.24|31.44|31.19|0
1652935500000|2022-05-19 04:45:00|31.39|31.14|31.4|31.15|31.44|31.19|31.26|31.07|20
1652935800000|2022-05-19 04:50:00|31.42|31.17|31.45|31.15|31.45|31.2|31.42|31.15|0
1652936100000|2022-05-19 04:55:00|31.42|31.12|31.45|31.15|31.45|31.15|31.42|31.12|0
1652936400000|2022-05-19 05:00:00|31.42|31.12|31.45|31.2|31.45|31.2|31.42|31.12|0
1652936700000|2022-05-19 05:05:00|31.49|31.15|31.47|31.17|31.5|31.2|31.42|31.12|0
1652937000000|2022-05-19 05:10:00|31.5|31.2|31.5|31.2|31.5|31.2|31.47|31.17|0
1652937300000|2022-05-19 05:15:00|31.47|31.17|31.29|31.21|31.5|31.23|31.29|31.17|0
1652937600000|2022-05-19 05:20:00|31.27|31.02|31.42|31.17|31.42|31.28|31.27|31.02|22
1652937900000|2022-05-19 05:25:00|31.36|31.28|31.42|31.17|31.42|31.28|31.36|31.15|7
1652938200000|2022-05-19 05:30:00|31.4|31.15|31.5|31.25|31.5|31.28|31.31|31.15|1
1652938500000|2022-05-19 05:35:00|31.39|31.09|31.52|31.27|31.52|31.27|31.38|31.08|50
1652938800000|2022-05-19 05:40:00|31.5|31.25|31.47|31.22|31.52|31.33|31.41|31.22|0
1652939100000|2022-05-19 05:45:00|31.41|31.33|31.52|31.27|31.52|31.36|31.41|31.22|4
1652939400000|2022-05-19 05:50:00|31.41|31.33|31.35|31.05|31.52|31.36|31.23|30.98|121
1652939700000|2022-05-19 05:55:00|31.33|31.03|31.4|31.1|31.4|31.1|31.33|31.03|2
1652940000000|2022-05-19 06:00:00|31.42|31.12|31.36|31.28|31.5|31.29|31.21|31.08|7
1652940300000|2022-05-19 06:05:00|31.42|31.17|31.19|31.11|31.42|31.23|31.19|31.11|8
1652940600000|2022-05-19 06:10:00|31.16|31.08|31.14|31.06|31.24|31.16|31.11|31.03|6
1652940900000|2022-05-19 06:15:00|31.12|31.04|31.24|31.16|31.24|31.16|31.09|31.01|20
1652941200000|2022-05-19 06:20:00|31.23|31.15|31.19|31.11|31.23|31.15|31.16|31.08|5
1652941500000|2022-05-19 06:25:00|31.21|31.13|31.18|31.1|31.23|31.15|31.16|31.08|8
1652941800000|2022-05-19 06:30:00|31.16|31.08|31.14|31.06|31.18|31.1|31.09|31.01|31
1652942100000|2022-05-19 06:35:00|31.13|31.05|31.13|31.05|31.14|31.06|31.08|31|2
1652942400000|2022-05-19 06:40:00|31.14|31.06|31.21|31.13|31.23|31.15|31.13|31.05|79
1652942700000|2022-05-19 06:45:00|31.23|31.15|31.23|31.15|31.26|31.18|31.18|31.1|8
1652943000000|2022-05-19 06:50:00|31.21|31.13|31.26|31.18|31.28|31.2|31.21|31.13|18
1652943300000|2022-05-19 06:55:00|31.25|31.17|31.21|31.13|31.26|31.18|31.18|31.1|71
1652943600000|2022-05-19 07:00:00|31.18|31.1|31.25|31.17|31.43|31.35|31.18|31.1|401
1652943900000|2022-05-19 07:05:00|31.26|31.18|31.13|31.05|31.26|31.18|31.08|31|402
1652944200000|2022-05-19 07:10:00|31.16|31.08|31.3|31.22|31.45|31.37|31.13|31.05|352
1652944500000|2022-05-19 07:15:00|31.27|31.19|31.27|31.19|31.37|31.29|31.17|31.09|364
1652944800000|2022-05-19 07:20:00|31.23|31.15|31.45|31.37|31.47|31.39|31.23|31.15|401
1652945100000|2022-05-19 07:25:00|31.44|31.36|31.5|31.42|31.52|31.44|31.42|31.34|177
1652945400000|2022-05-19 07:30:00|31.52|31.44|31.64|31.56|31.76|31.68|31.52|31.44|348
1652945700000|2022-05-19 07:35:00|31.67|31.59|31.86|31.78|31.86|31.78|31.64|31.56|125
1652946000000|2022-05-19 07:40:00|31.84|31.76|31.66|31.58|31.86|31.78|31.66|31.58|171
1652946300000|2022-05-19 07:45:00|31.62|31.54|31.43|31.35|31.62|31.54|31.42|31.34|555
1652946600000|2022-05-19 07:50:00|31.42|31.34|31.42|31.34|31.57|31.49|31.42|31.34|116
1652946900000|2022-05-19 07:55:00|31.37|31.29|31.2|31.12|31.45|31.37|31.13|31.05|403
1652947200000|2022-05-19 08:00:00|31.21|31.13|31.49|31.41|31.49|31.41|31.18|31.1|137
1652947500000|2022-05-19 08:05:00|31.52|31.44|31.47|31.39|31.61|31.53|31.42|31.34|118
1652947800000|2022-05-19 08:10:00|31.44|31.36|31.37|31.29|31.49|31.41|31.37|31.29|119
1652948100000|2022-05-19 08:15:00|31.39|31.31|31.56|31.48|31.57|31.49|31.37|31.29|274
1652948400000|2022-05-19 08:20:00|31.52|31.44|31.56|31.48|31.61|31.53|31.47|31.39|420
1652948700000|2022-05-19 08:25:00|31.54|31.46|31.68|31.6|31.73|31.65|31.42|31.34|577
1652949000000|2022-05-19 08:30:00|31.66|31.58|31.67|31.59|31.71|31.63|31.57|31.49|525
1652949300000|2022-05-19 08:35:00|31.62|31.54|31.57|31.49|31.67|31.59|31.57|31.49|543
1652949600000|2022-05-19 08:40:00|31.59|31.51|31.66|31.58|31.67|31.59|31.59|31.51|63
1652949900000|2022-05-19 08:45:00|31.64|31.56|31.55|31.47|31.66|31.58|31.47|31.39|201
1652950200000|2022-05-19 08:50:00|31.57|31.49|31.42|31.34|31.57|31.49|31.42|31.34|39
1652950500000|2022-05-19 08:55:00|31.45|31.37|31.66|31.58|31.66|31.58|31.45|31.37|326
1652950800000|2022-05-19 09:00:00|31.69|31.61|31.67|31.59|31.72|31.64|31.64|31.56|190
1652951100000|2022-05-19 09:05:00|31.64|31.56|31.57|31.49|31.67|31.59|31.52|31.44|164
1652951400000|2022-05-19 09:10:00|31.62|31.54|31.74|31.66|31.77|31.69|31.6|31.52|151
1652951700000|2022-05-19 09:15:00|31.77|31.69|31.77|31.69|31.77|31.69|31.72|31.64|22
1652952000000|2022-05-19 09:20:00|31.74|31.66|31.77|31.69|31.79|31.71|31.69|31.61|95
1652952300000|2022-05-19 09:25:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|117
1652952600000|2022-05-19 09:30:00|31.79|31.71|31.77|31.69|31.82|31.74|31.72|31.64|66
1652952900000|2022-05-19 09:35:00|31.82|31.74|31.94|31.86|31.96|31.88|31.82|31.74|65
1652953200000|2022-05-19 09:40:00|31.92|31.84|31.94|31.86|32.01|31.93|31.91|31.83|242
1652953500000|2022-05-19 09:45:00|31.92|31.84|31.77|31.69|31.96|31.88|31.72|31.64|230
1652953800000|2022-05-19 09:50:00|31.76|31.68|31.71|31.63|31.81|31.73|31.66|31.58|244
1652954100000|2022-05-19 09:55:00|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|339
1652954400000|2022-05-19 10:00:00|31.72|31.64|31.67|31.59|31.76|31.68|31.62|31.54|295
1652954700000|2022-05-19 10:05:00|31.69|31.61|31.52|31.44|31.69|31.61|31.52|31.44|261
1652955000000|2022-05-19 10:10:00|31.49|31.41|31.52|31.44|31.57|31.49|31.47|31.39|215
1652955300000|2022-05-19 10:15:00|31.54|31.46|31.49|31.41|31.57|31.49|31.47|31.39|167
1652955600000|2022-05-19 10:20:00|31.51|31.43|31.41|31.33|31.51|31.43|31.41|31.33|158
1652955900000|2022-05-19 10:25:00|31.39|31.31|31.41|31.33|31.41|31.33|31.36|31.28|203
1652956200000|2022-05-19 10:30:00|31.43|31.35|31.51|31.43|31.51|31.43|31.41|31.33|219
1652956500000|2022-05-19 10:35:00|31.48|31.4|31.39|31.31|31.51|31.43|31.39|31.31|142
1652956800000|2022-05-19 10:40:00|31.41|31.33|31.34|31.26|31.41|31.33|31.32|31.24|41
1652957100000|2022-05-19 10:45:00|31.32|31.24|31.17|31.09|31.32|31.24|31.17|31.09|182
1652957400000|2022-05-19 10:50:00|31.19|31.11|31.17|31.09|31.27|31.19|31.17|31.09|33
1652957700000|2022-05-19 10:55:00|31.19|31.11|31.15|31.07|31.27|31.19|31.12|31.04|87
1652958000000|2022-05-19 11:00:00|31.17|31.09|31.22|31.14|31.22|31.14|31.12|31.04|96
1652958300000|2022-05-19 11:05:00|31.25|31.17|31.37|31.29|31.42|31.34|31.25|31.17|418
1652958600000|2022-05-19 11:10:00|31.39|31.31|31.32|31.24|31.46|31.38|31.32|31.24|90
1652958900000|2022-05-19 11:15:00|31.34|31.26|31.34|31.26|31.37|31.29|31.32|31.24|40
1652959200000|2022-05-19 11:20:00|31.37|31.29|31.08|31|31.37|31.29|31.07|30.99|234
1652959500000|2022-05-19 11:25:00|31.07|30.99|30.97|30.89|31.1|31.02|30.93|30.85|141
1652959800000|2022-05-19 11:30:00|31|30.92|31.1|31.02|31.12|31.04|30.97|30.89|88
1652960100000|2022-05-19 11:35:00|31.07|30.99|30.97|30.89|31.07|30.99|30.97|30.89|58
1652960400000|2022-05-19 11:40:00|31|30.92|30.9|30.82|31.02|30.94|30.87|30.79|58
1652960700000|2022-05-19 11:45:00|30.92|30.84|30.95|30.87|31|30.92|30.88|30.8|78
1652961000000|2022-05-19 11:50:00|30.97|30.89|30.92|30.84|31.02|30.94|30.92|30.84|55
1652961300000|2022-05-19 11:55:00|30.9|30.82|30.92|30.84|30.92|30.84|30.83|30.75|277
1652961600000|2022-05-19 12:00:00|30.9|30.82|30.97|30.89|30.97|30.89|30.87|30.79|312
1652961900000|2022-05-19 12:05:00|30.99|30.91|30.9|30.82|31|30.92|30.87|30.79|107
1652962200000|2022-05-19 12:10:00|30.88|30.8|30.93|30.85|30.97|30.89|30.85|30.77|69
1652962500000|2022-05-19 12:15:00|30.92|30.84|31.02|30.94|31.07|30.99|30.92|30.84|91
1652962800000|2022-05-19 12:20:00|31.05|30.97|31.17|31.09|31.17|31.09|30.98|30.9|46
1652963100000|2022-05-19 12:25:00|31.15|31.07|31.07|30.99|31.15|31.07|31.07|30.99|47
1652963400000|2022-05-19 12:30:00|31.05|30.97|31.17|31.09|31.22|31.14|31.02|30.94|85
1652963700000|2022-05-19 12:35:00|31.19|31.11|31.32|31.24|31.37|31.29|31.12|31.04|134
1652964000000|2022-05-19 12:40:00|31.34|31.26|31.32|31.24|31.41|31.33|31.29|31.21|129
1652964300000|2022-05-19 12:45:00|31.29|31.21|31.27|31.19|31.34|31.26|31.22|31.14|93
1652964600000|2022-05-19 12:50:00|31.29|31.21|31.34|31.26|31.34|31.26|31.22|31.14|139
1652964900000|2022-05-19 12:55:00|31.32|31.24|31.29|31.21|31.32|31.24|31.22|31.14|65
1652965200000|2022-05-19 13:00:00|31.31|31.23|31.23|31.15|31.34|31.26|31.22|31.14|136
1652965500000|2022-05-19 13:05:00|31.22|31.14|31.17|31.09|31.25|31.17|31.13|31.05|83
1652965800000|2022-05-19 13:10:00|31.15|31.07|31.05|30.97|31.17|31.09|31|30.92|239
1652966100000|2022-05-19 13:15:00|31.07|30.99|31.17|31.09|31.17|31.09|31.07|30.99|219
1652966400000|2022-05-19 13:20:00|31.15|31.07|31.22|31.14|31.22|31.14|31.1|31.02|70
1652966700000|2022-05-19 13:25:00|31.2|31.12|31.12|31.04|31.22|31.14|31.1|31.02|93
1652967000000|2022-05-19 13:30:00|31.15|31.07|30.78|30.7|31.15|31.07|30.64|30.56|561
1652967300000|2022-05-19 13:35:00|30.73|30.65|30.66|30.58|30.88|30.8|30.54|30.46|711
1652967600000|2022-05-19 13:40:00|30.68|30.6|31.02|30.94|31.02|30.94|30.64|30.56|374
1652967900000|2022-05-19 13:45:00|30.98|30.9|31.3|31.22|31.34|31.26|30.98|30.9|214
1652968200000|2022-05-19 13:50:00|31.32|31.24|31.05|30.97|31.34|31.26|30.98|30.9|104
1652968500000|2022-05-19 13:55:00|31.08|31|31.03|30.95|31.13|31.05|30.86|30.78|195
1652968800000|2022-05-19 14:00:00|31.06|30.98|30.79|30.71|31.08|31|30.69|30.61|194
1652969100000|2022-05-19 14:05:00|30.81|30.73|30.93|30.85|30.98|30.9|30.74|30.66|374
1652969400000|2022-05-19 14:10:00|30.96|30.88|30.88|30.8|30.98|30.9|30.74|30.66|213
1652969700000|2022-05-19 14:15:00|30.86|30.78|30.83|30.75|30.96|30.88|30.69|30.61|258
1652970000000|2022-05-19 14:20:00|30.81|30.73|30.64|30.56|30.83|30.75|30.59|30.51|173
1652970300000|2022-05-19 14:25:00|30.67|30.59|30.89|30.81|30.91|30.83|30.64|30.56|154
1652970600000|2022-05-19 14:30:00|30.86|30.78|30.64|30.56|31.03|30.95|30.62|30.54|208
1652970900000|2022-05-19 14:35:00|30.62|30.54|30.72|30.64|30.79|30.71|30.54|30.46|126
1652971200000|2022-05-19 14:40:00|30.74|30.66|30.84|30.76|30.94|30.86|30.69|30.61|100
1652971500000|2022-05-19 14:45:00|30.82|30.74|30.79|30.71|30.89|30.81|30.65|30.57|126
1652971800000|2022-05-19 14:50:00|30.82|30.74|30.43|30.35|30.85|30.77|30.41|30.33|642
1652972100000|2022-05-19 14:55:00|30.45|30.37|30.51|30.43|30.6|30.52|30.4|30.32|158
1652972400000|2022-05-19 15:00:00|30.53|30.45|30.36|30.28|30.55|30.47|30.31|30.23|128
1652972700000|2022-05-19 15:05:00|30.33|30.25|30.4|30.32|30.6|30.52|30.31|30.23|387
1652973000000|2022-05-19 15:10:00|30.41|30.33|30.44|30.36|30.46|30.38|30.23|30.15|352
1652973300000|2022-05-19 15:15:00|30.46|30.38|30.36|30.28|30.51|30.43|30.36|30.28|450
1652973600000|2022-05-19 15:20:00|30.41|30.33|30.17|30.09|30.44|30.36|30.17|30.09|687
1652973900000|2022-05-19 15:25:00|30.2|30.12|30.31|30.23|30.4|30.32|30.17|30.09|606
1652974200000|2022-05-19 15:30:00|30.24|30.16|29.92|29.84|30.24|30.16|29.87|29.79|288
1652974500000|2022-05-19 15:35:00|29.9|29.82|29.97|29.89|30.02|29.94|29.83|29.75|283
1652974800000|2022-05-19 15:40:00|29.95|29.87|29.92|29.84|29.99|29.91|29.87|29.79|219
1652975100000|2022-05-19 15:45:00|29.9|29.82|29.87|29.79|29.97|29.89|29.77|29.69|65
1652975400000|2022-05-19 15:50:00|29.89|29.81|30.07|29.99|30.11|30.03|29.85|29.77|21
1652975700000|2022-05-19 15:55:00|30.06|29.98|30.04|29.96|30.21|30.13|30.01|29.93|38
1652976000000|2022-05-19 16:00:00|30.06|29.98|30.03|29.95|30.11|30.03|29.94|29.86|3
1652976300000|2022-05-19 16:05:00|30.06|29.98|29.96|29.88|30.1|30.02|29.94|29.86|3
1652976600000|2022-05-19 16:10:00|29.93|29.85|29.94|29.86|29.98|29.9|29.86|29.78|3
1652976900000|2022-05-19 16:15:00|29.96|29.88|30.11|30.03|30.16|30.08|29.87|29.79|9
1652977200000|2022-05-19 16:20:00|30.15|30.07|30.13|30.05|30.35|30.27|30.11|30.03|16
1652977500000|2022-05-19 16:25:00|30.11|30.03|29.94|29.86|30.13|30.05|29.91|29.83|24
1652977800000|2022-05-19 16:30:00|29.96|29.88|29.96|29.88|30.01|29.93|29.89|29.81|4
1652978100000|2022-05-19 16:35:00|29.94|29.86|30.23|30.15|30.23|30.15|29.94|29.86|26
1652978400000|2022-05-19 16:40:00|30.25|30.17|30.28|30.2|30.38|30.3|30.18|30.1|25
1652978700000|2022-05-19 16:45:00|30.3|30.22|30.33|30.25|30.4|30.32|30.26|30.18|15
1652979000000|2022-05-19 16:50:00|30.31|30.23|30.25|30.17|30.31|30.23|30.11|30.03|10
1652979300000|2022-05-19 16:55:00|30.23|30.15|29.98|29.9|30.28|30.2|29.93|29.85|32
1652979600000|2022-05-19 17:00:00|29.96|29.88|30.02|29.94|30.12|30.04|29.91|29.83|17
1652979900000|2022-05-19 17:05:00|30.07|29.99|29.97|29.89|30.07|29.99|29.83|29.75|48
1652980200000|2022-05-19 17:10:00|29.95|29.87|30.23|30.15|30.32|30.24|29.93|29.85|25
1652980500000|2022-05-19 17:15:00|30.22|30.14|29.95|29.87|30.32|30.24|29.93|29.85|14
1652980800000|2022-05-19 17:20:00|29.98|29.9|29.83|29.75|30.05|29.97|29.8|29.72|39
1652981100000|2022-05-19 17:25:00|29.8|29.72|29.88|29.8|29.9|29.82|29.7|29.62|29
1652981400000|2022-05-19 17:30:00|29.85|29.77|29.8|29.72|29.9|29.82|29.65|29.57|19
1652981700000|2022-05-19 17:35:00|29.83|29.75|29.68|29.6|29.85|29.77|29.65|29.57|21
1652982000000|2022-05-19 17:40:00|29.7|29.62|29.68|29.6|29.8|29.72|29.6|29.52|22
1652982300000|2022-05-19 17:45:00|29.7|29.62|30.03|29.95|30.03|29.95|29.63|29.55|18
1652982600000|2022-05-19 17:50:00|30|29.92|29.68|29.6|30.03|29.95|29.63|29.55|4
1652982900000|2022-05-19 17:55:00|29.66|29.58|29.48|29.4|29.68|29.6|29.46|29.29|95
1652983200000|2022-05-19 18:00:00|29.5|29.42|29.68|29.6|29.68|29.6|29.5|29.34|7
1652983500000|2022-05-19 18:05:00|29.7|29.62|29.63|29.55|29.79|29.7|29.63|29.53|4
1652983800000|2022-05-19 18:10:00|29.58|29.5|29.63|29.55|29.65|29.57|29.53|29.45|3
1652984100000|2022-05-19 18:15:00|29.62|29.54|29.61|29.53|29.69|29.55|29.58|29.44|3
1652984400000|2022-05-19 18:20:00|29.66|29.58|29.58|29.5|29.66|29.58|29.48|29.4|24
1652984700000|2022-05-19 18:25:00|29.56|29.48|29.53|29.45|29.68|29.6|29.51|29.43|6
1652985000000|2022-05-19 18:30:00|29.56|29.48|29.46|29.38|29.56|29.48|29.43|29.35|8
1652985300000|2022-05-19 18:35:00|29.43|29.35|29.39|29.31|29.56|29.48|29.33|29.25|16
1652985600000|2022-05-19 18:40:00|29.43|29.35|29.44|29.36|29.63|29.55|29.39|29.31|10
1652985900000|2022-05-19 18:45:00|29.46|29.38|29.39|29.31|29.53|29.45|29.39|29.31|2
1652986200000|2022-05-19 18:50:00|29.36|29.28|29.24|29.16|29.36|29.28|29.24|29.16|0
1652986500000|2022-05-19 18:55:00|29.26|29.18|29.29|29.21|29.35|29.25|29.26|29.1|4
1652986800000|2022-05-19 19:00:00|29.26|29.18|29.17|29.09|29.33|29.25|29.14|29.06|6
1652987100000|2022-05-19 19:05:00|29.16|29.08|29.31|29.23|29.31|29.23|29.16|29.08|8
1652987400000|2022-05-19 19:10:00|29.36|29.28|29.29|29.21|29.5|29.36|29.24|29.1|4
1652987700000|2022-05-19 19:15:00|29.32|29.24|29.34|29.26|29.41|29.33|29.29|29.21|3
1652988000000|2022-05-19 19:20:00|29.36|29.28|29.49|29.41|29.51|29.43|29.32|29.2|3
1652988300000|2022-05-19 19:25:00|29.51|29.43|29.54|29.46|29.58|29.5|29.39|29.31|18
1652988600000|2022-05-19 19:30:00|29.56|29.48|29.41|29.33|29.59|29.51|29.37|29.29|61
1652988900000|2022-05-19 19:35:00|29.44|29.36|29.46|29.38|29.59|29.46|29.39|29.31|5
1652989200000|2022-05-19 19:40:00|29.44|29.36|29.12|29.04|29.46|29.38|29.12|29.04|25
1652989500000|2022-05-19 19:45:00|29.3|29.05|29.17|29.09|29.3|29.19|29.03|28.95|64
1652989800000|2022-05-19 19:50:00|29.21|28.96|29.17|29.09|29.31|29.19|29.1|28.96|86
1652990100000|2022-05-19 19:55:00|29.19|29.11|29.15|28.85|29.28|29.12|28.96|28.75|95
1653005700000|2022-05-20 00:15:00|28.73|28.43|28.76|28.46|28.76|28.48|28.61|28.31|26
1653006000000|2022-05-20 00:20:00|28.71|28.47|28.58|28.5|28.77|28.5|28.58|28.44|0
1653006300000|2022-05-20 00:25:00|28.57|28.49|28.57|28.32|28.68|28.51|28.57|28.32|3
1653006600000|2022-05-20 00:30:00|28.59|28.34|28.53|28.23|28.59|28.49|28.47|28.22|1
1653006900000|2022-05-20 00:35:00|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|1
1653007200000|2022-05-20 00:40:00|28.57|28.27|28.56|28.26|28.62|28.32|28.51|28.25|0
1653007500000|2022-05-20 00:45:00|28.54|28.31|28.56|28.31|28.59|28.31|28.54|28.26|0
1653007800000|2022-05-20 00:50:00|28.54|28.29|28.56|28.26|28.61|28.34|28.54|28.26|0
1653008100000|2022-05-20 00:55:00|28.59|28.29|28.56|28.31|28.63|28.33|28.56|28.26|0
1653008400000|2022-05-20 01:00:00|28.63|28.33|28.56|28.26|28.63|28.33|28.56|28.26|0
1653009300000|2022-05-20 01:15:00|28.59|28.31|28.51|28.26|28.59|28.31|28.51|28.26|0
1653009600000|2022-05-20 01:20:00|28.52|28.27|28.51|28.26|28.52|28.27|28.49|28.24|0
1653009900000|2022-05-20 01:25:00|28.49|28.24|28.54|28.29|28.54|28.35|28.43|28.24|0
1653010800000|2022-05-20 01:40:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653011100000|2022-05-20 01:45:00|28.54|28.29|28.43|28.35|28.54|28.35|28.43|28.29|0
1653011400000|2022-05-20 01:50:00|||||||||1
1653012000000|2022-05-20 02:00:00|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|2
1653012600000|2022-05-20 02:10:00|28.56|28.31|28.61|28.31|28.61|28.31|28.56|28.31|0
1653012900000|2022-05-20 02:15:00|28.56||28.61||28.61||28.56||1
1653013200000|2022-05-20 02:20:00|28.56|28.29|28.61|28.36|28.61|28.36|28.54|28.29|1
1653014100000|2022-05-20 02:35:00|28.58|28.33|28.59|28.34|28.59|28.34|28.58|28.33|1
1653014700000|2022-05-20 02:45:00|28.48|28.4|28.45|28.37|28.59|28.4|28.45|28.34|2
1653015000000|2022-05-20 02:50:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|2
1653015300000|2022-05-20 02:55:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015600000|2022-05-20 03:00:00|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1653015900000|2022-05-20 03:05:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653016200000|2022-05-20 03:10:00|28.54|28.29|28.54|28.29|28.54|28.36|28.43|28.29|0
1653016800000|2022-05-20 03:20:00|28.44|28.36|28.41|28.33|28.54|28.36|28.41|28.29|0
1653017700000|2022-05-20 03:35:00|28.36|28.28|28.39|28.31|28.45|28.31|28.36|28.2|4
1653018000000|2022-05-20 03:40:00|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653018600000|2022-05-20 03:50:00|28.43|28.35|28.54|28.29|28.54|28.35|28.43|28.29|22
1653018900000|2022-05-20 03:55:00|28.44|28.36|28.43|28.35|28.49|28.36|28.43|28.24|1
1653019800000|2022-05-20 04:10:00|28.55|28.3|28.5|28.25|28.55|28.36|28.44|28.22|2
1653020100000|2022-05-20 04:15:00|28.44|28.36|28.5|28.25|28.55|28.41|28.44|28.23|3
1653020400000|2022-05-20 04:20:00|28.52|28.27|28.5|28.25|28.52|28.27|28.5|28.25|0
1653021300000|2022-05-20 04:35:00|28.52|28.27|28.55|28.3|28.55|28.3|28.52|28.27|0
1653021600000|2022-05-20 04:40:00|28.57|28.32|28.55|28.3|28.57|28.32|28.55|28.3|0
1653021900000|2022-05-20 04:45:00|28.44|28.36|28.44|28.36|28.55|28.36|28.44|28.3|0
1653022200000|2022-05-20 04:50:00|28.55|28.3|28.34|28.26|28.55|28.33|28.34|28.2|1
1653022500000|2022-05-20 04:55:00|28.45|28.2|28.34|28.26|28.45|28.26|28.34|28.2|0
1653022800000|2022-05-20 05:00:00|28.45|28.2|28.39|28.31|28.54|28.35|28.32|28.2|2
1653023100000|2022-05-20 05:05:00|28.5|28.25|28.43|28.35|28.5|28.35|28.36|28.25|3
1653023400000|2022-05-20 05:10:00|28.41|28.33|28.41|28.33|28.55|28.38|28.34|28.2|2
1653023700000|2022-05-20 05:15:00|28.44|28.36|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024000000|2022-05-20 05:20:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|1
1653024300000|2022-05-20 05:25:00|28.41|28.33|28.44|28.36|28.55|28.36|28.41|28.3|0
1653024600000|2022-05-20 05:30:00|28.42|28.34|28.5|28.25|28.55|28.36|28.35|28.2|1
1653024900000|2022-05-20 05:35:00|28.44|28.36|28.49|28.24|28.52|28.38|28.43|28.23|16
1653025200000|2022-05-20 05:40:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025500000|2022-05-20 05:45:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025800000|2022-05-20 05:50:00|28.5|28.25|28.39|28.31|28.5|28.31|28.37|28.24|0
1653026100000|2022-05-20 05:55:00|28.49|28.24|28.55|28.47|28.55|28.47|28.39|28.24|60
1653026400000|2022-05-20 06:00:00|28.62|28.54|28.57|28.49|28.62|28.54|28.52|28.44|47
1653026700000|2022-05-20 06:05:00|28.56|28.48|28.53|28.45|28.59|28.51|28.51|28.43|66
1653027000000|2022-05-20 06:10:00|28.51|28.43|28.56|28.48|28.56|28.48|28.42|28.34|30
1653027300000|2022-05-20 06:15:00|28.58|28.5|28.56|28.48|28.61|28.53|28.53|28.45|30
1653027600000|2022-05-20 06:20:00|28.53|28.45|28.56|28.48|28.6|28.52|28.53|28.45|27
1653027900000|2022-05-20 06:25:00|28.6|28.52|28.64|28.56|28.66|28.58|28.58|28.5|31
1653028200000|2022-05-20 06:30:00|28.61|28.53|28.61|28.53|28.7|28.62|28.61|28.53|13
1653028500000|2022-05-20 06:35:00|28.63|28.55|28.7|28.62|28.7|28.62|28.61|28.53|15
1653028800000|2022-05-20 06:40:00|28.68|28.6|28.65|28.57|28.7|28.62|28.63|28.55|9
1653029100000|2022-05-20 06:45:00|28.66|28.58|28.68|28.6|28.73|28.65|28.65|28.57|13
1653029400000|2022-05-20 06:50:00|28.7|28.62|28.7|28.62|28.71|28.63|28.66|28.58|211
1653029700000|2022-05-20 06:55:00|28.66|28.58|28.67|28.59|28.7|28.62|28.64|28.56|75
1653030000000|2022-05-20 07:00:00|28.72|28.64|28.69|28.61|28.72|28.64|28.62|28.54|74
1653030300000|2022-05-20 07:05:00|28.67|28.59|28.68|28.6|28.73|28.65|28.55|28.47|464
1653030600000|2022-05-20 07:10:00|28.63|28.55|28.58|28.5|28.68|28.6|28.53|28.45|173
1653030900000|2022-05-20 07:15:00|28.55|28.47|28.48|28.4|28.55|28.47|28.41|28.33|123
1653031200000|2022-05-20 07:20:00|28.45|28.37|28.43|28.35|28.45|28.37|28.34|28.26|192
1653031500000|2022-05-20 07:25:00|28.45|28.37|28.43|28.35|28.46|28.38|28.38|28.3|181
1653031800000|2022-05-20 07:30:00|28.41|28.33|28.29|28.21|28.48|28.4|28.29|28.21|175
1653032100000|2022-05-20 07:35:00|28.28|28.2|28.29|28.21|28.29|28.21|28.19|28.11|222
1653032400000|2022-05-20 07:40:00|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|277
1653032700000|2022-05-20 07:45:00|28.29|28.21|28.29|28.21|28.33|28.25|28.26|28.18|171
1653033000000|2022-05-20 07:50:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|33
1653033300000|2022-05-20 07:55:00|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|16
1653033600000|2022-05-20 08:00:00|28.34|28.26|28.34|28.26|28.39|28.31|28.31|28.23|396
1653033900000|2022-05-20 08:05:00|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|123
1653034200000|2022-05-20 08:10:00|28.34|28.26|28.34|28.26|28.39|28.31|28.29|28.21|84
1653034500000|2022-05-20 08:15:00|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|8
1653034800000|2022-05-20 08:20:00|28.31|28.23|28.24|28.16|28.31|28.23|28.24|28.16|275
1653035100000|2022-05-20 08:25:00|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|54
1653035400000|2022-05-20 08:30:00|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|42
1653035700000|2022-05-20 08:35:00|28.21|28.13|28.2|28.12|28.25|28.17|28.17|28.09|93
1653036000000|2022-05-20 08:40:00|28.19|28.11|28.15|28.07|28.2|28.12|28.15|28.07|51
1653036300000|2022-05-20 08:45:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|45
1653036600000|2022-05-20 08:50:00|28.22|28.14|28.22|28.14|28.24|28.16|28.2|28.12|66
1653036900000|2022-05-20 08:55:00|28.24|28.16|28.25|28.17|28.29|28.21|28.24|28.16|107
1653037200000|2022-05-20 09:00:00|28.29|28.21|28.24|28.16|28.29|28.21|28.2|28.12|302
1653037500000|2022-05-20 09:05:00|28.25|28.17|28.18|28.1|28.25|28.17|28.16|28.08|84
1653037800000|2022-05-20 09:10:00|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|242
1653038100000|2022-05-20 09:15:00|28.18|28.1|28.18|28.1|28.2|28.12|28.15|28.07|350
1653038400000|2022-05-20 09:20:00|28.2|28.12|28.2|28.12|28.21|28.13|28.15|28.07|65
1653038700000|2022-05-20 09:25:00|28.16|28.08|28.15|28.07|28.2|28.12|28.15|28.07|249
1653039000000|2022-05-20 09:30:00|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|38
1653039300000|2022-05-20 09:35:00|28.2|28.12|28.25|28.17|28.25|28.17|28.16|28.08|63
1653039600000|2022-05-20 09:40:00|28.27|28.19|28.34|28.26|28.35|28.27|28.25|28.17|59
1653039900000|2022-05-20 09:45:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|45
1653040200000|2022-05-20 09:50:00|28.29|28.21|28.25|28.17|28.3|28.22|28.25|28.17|17
1653040500000|2022-05-20 09:55:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|73
1653040800000|2022-05-20 10:00:00|28.2|28.12|28.22|28.14|28.24|28.16|28.2|28.12|51
1653041100000|2022-05-20 10:05:00|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|6
1653041400000|2022-05-20 10:10:00|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|111
1653041700000|2022-05-20 10:15:00|28.26|28.18|28.29|28.21|28.31|28.23|28.24|28.16|92
1653042000000|2022-05-20 10:20:00|28.27|28.19|28.24|28.16|28.29|28.21|28.24|28.16|16
1653042300000|2022-05-20 10:25:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|10
1653042600000|2022-05-20 10:30:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|23
1653042900000|2022-05-20 10:35:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653043200000|2022-05-20 10:40:00|28.22|28.14|28.29|28.21|28.29|28.21|28.22|28.14|21
1653043500000|2022-05-20 10:45:00|28.27|28.19|28.29|28.21|28.29|28.21|28.24|28.16|20
1653043800000|2022-05-20 10:50:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|36
1653044100000|2022-05-20 10:55:00|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|99
1653044400000|2022-05-20 11:00:00|28.33|28.25|28.31|28.23|28.36|28.28|28.29|28.21|66
1653044700000|2022-05-20 11:05:00|28.33|28.25|28.47|28.39|28.48|28.4|28.33|28.25|48
1653045000000|2022-05-20 11:10:00|28.45|28.37|28.52|28.44|28.52|28.44|28.43|28.35|199
1653045300000|2022-05-20 11:15:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|126
1653045600000|2022-05-20 11:20:00|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|79
1653045900000|2022-05-20 11:25:00|28.51|28.43|28.47|28.39|28.52|28.44|28.44|28.36|222
1653046200000|2022-05-20 11:30:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|26
1653046500000|2022-05-20 11:35:00|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|16
1653046800000|2022-05-20 11:40:00|28.44|28.36|28.42|28.34|28.47|28.39|28.39|28.31|87
1653047100000|2022-05-20 11:45:00|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|11
1653047400000|2022-05-20 11:50:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|46
1653047700000|2022-05-20 11:55:00|28.27|28.19|28.35|28.27|28.37|28.29|28.25|28.17|61
1653048000000|2022-05-20 12:00:00|28.37|28.29|28.33|28.25|28.37|28.29|28.28|28.2|40
1653048300000|2022-05-20 12:05:00|28.32|28.24|28.33|28.25|28.35|28.27|28.28|28.2|32
1653048600000|2022-05-20 12:10:00|28.35|28.27|28.38|28.3|28.38|28.3|28.32|28.24|22
1653048900000|2022-05-20 12:15:00|28.37|28.29|28.37|28.29|28.4|28.32|28.37|28.29|5
1653049200000|2022-05-20 12:20:00|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|35
1653049500000|2022-05-20 12:25:00|28.35|28.27|28.37|28.29|28.38|28.3|28.33|28.25|12
1653049800000|2022-05-20 12:30:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|3
1653050100000|2022-05-20 12:35:00|28.37|28.29|28.37|28.29|28.37|28.29|28.33|28.25|76
1653050400000|2022-05-20 12:40:00|28.42|28.34|28.42|28.34|28.47|28.39|28.42|28.34|79
1653050700000|2022-05-20 12:45:00|28.45|28.37|28.52|28.44|28.57|28.49|28.42|28.34|248
1653051000000|2022-05-20 12:50:00|28.54|28.46|28.63|28.55|28.65|28.57|28.54|28.46|131
1653051300000|2022-05-20 12:55:00|28.65|28.57|28.51|28.43|28.66|28.58|28.51|28.43|292
1653051600000|2022-05-20 13:00:00|28.53|28.45|28.53|28.45|28.56|28.48|28.51|28.43|98
1653051900000|2022-05-20 13:05:00|28.56|28.48|28.56|28.48|28.61|28.53|28.53|28.45|175
1653052200000|2022-05-20 13:10:00|28.58|28.5|28.51|28.43|28.61|28.53|28.51|28.43|138
1653052500000|2022-05-20 13:15:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|80
1653052800000|2022-05-20 13:20:00|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|27
1653053100000|2022-05-20 13:25:00|28.49|28.41|28.51|28.43|28.51|28.43|28.42|28.34|51
1653053400000|2022-05-20 13:30:00|28.53|28.45|28.63|28.55|28.66|28.58|28.51|28.43|441
1653053700000|2022-05-20 13:35:00|28.66|28.58|28.66|28.58|28.86|28.78|28.61|28.53|684
1653054000000|2022-05-20 13:40:00|28.68|28.6|28.56|28.48|28.71|28.63|28.56|28.48|119
1653054300000|2022-05-20 13:45:00|28.55|28.47|28.72|28.64|28.74|28.66|28.51|28.43|229
1653054600000|2022-05-20 13:50:00|28.74|28.66|28.58|28.5|28.75|28.67|28.55|28.47|553
1653054900000|2022-05-20 13:55:00|28.57|28.49|28.55|28.47|28.65|28.57|28.52|28.44|139
1653055200000|2022-05-20 14:00:00|28.52|28.44|28.55|28.47|28.69|28.61|28.5|28.42|166
1653055500000|2022-05-20 14:05:00|28.57|28.49|28.8|28.72|28.84|28.76|28.55|28.47|154
1653055800000|2022-05-20 14:10:00|28.82|28.74|28.75|28.67|28.84|28.76|28.75|28.67|64
1653056100000|2022-05-20 14:15:00|28.77|28.69|28.75|28.67|28.8|28.72|28.7|28.62|72
1653056400000|2022-05-20 14:20:00|28.77|28.69|28.8|28.72|28.89|28.81|28.72|28.64|115
1653056700000|2022-05-20 14:25:00|28.79|28.71|28.74|28.66|28.89|28.81|28.69|28.61|231
1653057000000|2022-05-20 14:30:00|28.76|28.68|28.78|28.7|28.83|28.75|28.69|28.61|325
1653057300000|2022-05-20 14:35:00|28.8|28.72|28.92|28.84|28.97|28.89|28.77|28.69|348
1653057600000|2022-05-20 14:40:00|28.9|28.82|28.77|28.69|28.92|28.84|28.77|28.69|178
1653057900000|2022-05-20 14:45:00|28.82|28.74|28.97|28.89|29.02|28.94|28.77|28.69|158
1653058200000|2022-05-20 14:50:00|29.02|28.94|29.17|29.09|29.17|29.09|29.02|28.94|83
1653058500000|2022-05-20 14:55:00|29.2|29.12|29.37|29.29|29.42|29.34|29.17|29.09|98
1653058800000|2022-05-20 15:00:00|29.39|29.31|29.2|29.12|29.42|29.34|29.2|29.12|329
1653059100000|2022-05-20 15:05:00|29.18|29.1|29.37|29.29|29.46|29.38|29.17|29.09|551
1653059400000|2022-05-20 15:10:00|29.39|29.31|29.42|29.34|29.56|29.48|29.37|29.29|423
1653059700000|2022-05-20 15:15:00|29.44|29.36|29.52|29.44|29.62|29.54|29.44|29.36|325
1653060000000|2022-05-20 15:20:00|29.5|29.42|29.57|29.49|29.57|29.49|29.47|29.39|426
1653060300000|2022-05-20 15:25:00|29.55|29.47|29.31|29.23|29.55|29.47|29.23|29.15|487
1653060600000|2022-05-20 15:30:00|29.33|29.25|29.24|29.16|29.38|29.3|29.14|29.06|384
1653060900000|2022-05-20 15:35:00|29.27|29.19|29.48|29.4|29.52|29.44|29.24|29.16|208
1653061200000|2022-05-20 15:40:00|29.46|29.38|29.44|29.36|29.48|29.4|29.24|29.16|27
1653061500000|2022-05-20 15:45:00|29.46|29.38|29.27|29.19|29.48|29.4|29.24|29.16|61
1653061800000|2022-05-20 15:50:00|29.25|29.17|29.32|29.24|29.39|29.31|29.15|29.07|121
1653062100000|2022-05-20 15:55:00|29.34|29.26|29.42|29.34|29.42|29.34|29.22|29.14|36
1653062400000|2022-05-20 16:00:00|29.39|29.31|29.51|29.43|29.58|29.5|29.39|29.31|86
1653062700000|2022-05-20 16:05:00|29.49|29.41|29.73|29.65|29.73|29.65|29.4|29.32|12
1653063000000|2022-05-20 16:10:00|29.78|29.7|29.63|29.55|29.88|29.8|29.56|29.48|73
1653063300000|2022-05-20 16:15:00|29.65|29.57|29.78|29.7|29.78|29.7|29.63|29.55|2
1653063600000|2022-05-20 16:20:00|29.8|29.72|29.53|29.45|29.8|29.72|29.48|29.4|21
1653063900000|2022-05-20 16:25:00|29.55|29.47|29.77|29.69|29.8|29.72|29.55|29.47|3
1653064200000|2022-05-20 16:30:00|29.8|29.72|29.89|29.81|29.9|29.82|29.73|29.65|23
1653064500000|2022-05-20 16:35:00|29.87|29.79|30.17|30.09|30.17|30.09|29.87|29.79|180
1653064800000|2022-05-20 16:40:00|30.22|30.14|30.38|30.3|30.39|30.31|30.18|30.1|140
1653065100000|2022-05-20 16:45:00|30.37|30.29|30.23|30.15|30.52|30.44|30.21|30.13|91
1653065400000|2022-05-20 16:50:00|30.25|30.17|30.53|30.45|30.58|30.5|30.23|30.15|32
1653065700000|2022-05-20 16:55:00|30.55|30.47|30.31|30.23|30.58|30.5|30.28|30.2|27
1653066000000|2022-05-20 17:00:00|30.29|30.21|30.51|30.43|30.58|30.5|30.29|30.21|27
1653066300000|2022-05-20 17:05:00|30.53|30.45|30.73|30.65|30.73|30.65|30.39|30.31|107
1653066600000|2022-05-20 17:10:00|30.72|30.64|30.7|30.62|30.83|30.75|30.68|30.6|118
1653066900000|2022-05-20 17:15:00|30.67|30.59|30.93|30.85|30.93|30.85|30.65|30.57|49
1653067200000|2022-05-20 17:20:00|30.95|30.87|30.9|30.82|31|30.92|30.81|30.73|98
1653067500000|2022-05-20 17:25:00|30.93|30.85|30.98|30.9|31|30.92|30.9|30.82|10
1653067800000|2022-05-20 17:30:00|31|30.92|30.59|30.51|31|30.92|30.54|30.46|26
1653068100000|2022-05-20 17:35:00|30.56|30.48|30.58|30.5|30.66|30.58|30.36|30.28|65
1653068400000|2022-05-20 17:40:00|30.61|30.53|30.41|30.33|30.65|30.57|30.39|30.31|44
1653068700000|2022-05-20 17:45:00|30.43|30.35|30.43|30.35|30.51|30.43|30.23|30.15|30
1653069000000|2022-05-20 17:50:00|30.45|30.37|30.35|30.27|30.63|30.55|30.29|30.21|27
1653069300000|2022-05-20 17:55:00|30.36|30.28|30.4|30.32|30.48|30.4|30.28|30.2|2
1653069600000|2022-05-20 18:00:00|30.35|30.27|30.45|30.37|30.55|30.47|30.34|30.26|10
1653069900000|2022-05-20 18:05:00|30.47|30.39|30.53|30.45|30.65|30.57|30.45|30.37|4
1653070200000|2022-05-20 18:10:00|30.51|30.43|30.5|30.42|30.6|30.52|30.46|30.38|4
1653070500000|2022-05-20 18:15:00|30.51|30.43|30.61|30.53|30.74|30.66|30.51|30.43|4
1653070800000|2022-05-20 18:20:00|30.65|30.57|30.55|30.47|30.75|30.67|30.51|30.43|3
1653071100000|2022-05-20 18:25:00|30.53|30.45|30.7|30.62|30.72|30.64|30.53|30.45|0
1653071400000|2022-05-20 18:30:00|30.68|30.6|30.85|30.77|30.87|30.79|30.61|30.53|71
1653071700000|2022-05-20 18:35:00|30.87|30.79|30.7|30.62|30.87|30.79|30.66|30.58|24
1653072000000|2022-05-20 18:40:00|30.71|30.63|30.48|30.4|30.75|30.67|30.46|30.38|7
1653072300000|2022-05-20 18:45:00|30.5|30.42|30.37|30.29|30.57|30.49|30.32|30.24|14
1653072600000|2022-05-20 18:50:00|30.34|30.26|30.02|29.94|30.47|30.33|29.87|29.79|41
1653072900000|2022-05-20 18:55:00|29.97|29.89|30.3|30.22|30.32|30.22|29.92|29.84|21
1653073200000|2022-05-20 19:00:00|30.27|30.19|30.31|30.23|30.4|30.32|30.12|29.98|12
1653073500000|2022-05-20 19:05:00|30.33|30.25|30.31|30.23|30.42|30.32|30.27|30.12|1
1653073800000|2022-05-20 19:10:00|30.27|30.19|30.35|30.27|30.37|30.27|30.22|30.08|0
1653074100000|2022-05-20 19:15:00|30.42|30.17|30.07|29.99|30.42|30.27|29.97|29.89|3
1653074400000|2022-05-20 19:20:00|30.04|29.96|30.04|29.96|30.16|30.08|29.84|29.76|8
1653074700000|2022-05-20 19:25:00|30.03|29.95|29.8|29.55|30.16|29.99|29.65|29.55|26
1653075000000|2022-05-20 19:30:00|29.78|29.53|29.7|29.45|29.94|29.73|29.57|29.42|2
1653075300000|2022-05-20 19:35:00|29.72|29.47|29.69|29.44|29.78|29.59|29.48|29.34|22
1653075600000|2022-05-20 19:40:00|29.62|29.54|29.45|29.2|29.62|29.54|29.31|29.14|33
1653075900000|2022-05-20 19:45:00|29.39|29.31|29.29|29.21|29.66|29.4|29.29|29.15|6
1653076200000|2022-05-20 19:50:00|29.31|29.23|29.37|29.29|29.44|29.36|29.21|29.09|22
1653076500000|2022-05-20 19:55:00|29.38|29.3|29.41|29.33|29.56|29.35|29.32|29.06|73
1653264900000|2022-05-23 00:15:00|29|28.7|28.88|28.58|29.34|29.04|28.75|28.45|2
1653265200000|2022-05-23 00:20:00|28.9|28.6|28.85|28.55|29.32|29.02|28.8|28.5|0
1653265500000|2022-05-23 00:25:00|28.83|28.53|28.85|28.55|29.22|28.92|28.8|28.5|0
1653265800000|2022-05-23 00:30:00|28.83|28.53|28.95|28.7|29.2|28.9|28.82|28.52|2
1653266100000|2022-05-23 00:35:00|29|28.83|29.12|28.82|29.48|29.18|29|28.82|0
1653266400000|2022-05-23 00:40:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653268200000|2022-05-23 01:10:00|29.06|28.76|29.13|28.83|29.13|28.83|29.06|28.76|0
1653268500000|2022-05-23 01:15:00|29.07|28.77|29.13|28.83|29.13|28.83|29.07|28.77|0
1653269100000|2022-05-23 01:25:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653269700000|2022-05-23 01:35:00|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|0
1653270000000|2022-05-23 01:40:00|29.12|28.82|29.1|28.8|29.12|28.82|29.1|28.8|0
1653270600000|2022-05-23 01:50:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1653271200000|2022-05-23 02:00:00|29.13|28.83|29.19|28.89|29.19|28.89|29.13|28.83|0
1653272100000|2022-05-23 02:15:00|29.21|28.91|29.31|29.01|29.33|29.03|29.21|28.91|0
1653272400000|2022-05-23 02:20:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1653272700000|2022-05-23 02:25:00|29.29|28.99|29.25|28.95|29.29|28.99|29.25|28.95|0
1653274800000|2022-05-23 03:00:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653276300000|2022-05-23 03:25:00|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1653277500000|2022-05-23 03:45:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653279300000|2022-05-23 04:15:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1653281400000|2022-05-23 04:50:00|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|0
1653282300000|2022-05-23 05:05:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653283200000|2022-05-23 05:20:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1653283800000|2022-05-23 05:30:00|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|0
1653284400000|2022-05-23 05:40:00|29.17|28.87|29.14|28.84|29.17|28.87|29.14|28.84|0
1653284700000|2022-05-23 05:45:00|29.09|28.79|28.69|28.39|29.09|28.79|28.69|28.39|4
1653285000000|2022-05-23 05:50:00|28.67|28.37|28.73|28.48|28.74|28.51|28.53|28.26|11
1653285300000|2022-05-23 05:55:00|28.78|28.5|28.72|28.47|28.78|28.55|28.63|28.36|0
1653285600000|2022-05-23 06:00:00|28.68|28.43|28.65|28.57|28.78|28.61|28.59|28.43|10
1653285900000|2022-05-23 06:05:00|28.63|28.55|28.6|28.52|28.77|28.64|28.6|28.49|6
1653286200000|2022-05-23 06:10:00|28.56|28.48|28.6|28.52|28.62|28.54|28.56|28.48|5
1653286500000|2022-05-23 06:15:00|28.62|28.54|28.52|28.44|28.65|28.57|28.44|28.36|9
1653286800000|2022-05-23 06:20:00|28.5|28.42|28.48|28.4|28.59|28.47|28.46|28.34|6
1653287100000|2022-05-23 06:25:00|28.5|28.42|28.6|28.52|28.62|28.54|28.46|28.38|4
1653287400000|2022-05-23 06:30:00|28.58|28.5|28.53|28.45|28.6|28.52|28.46|28.38|26
1653287700000|2022-05-23 06:35:00|28.55|28.47|28.55|28.47|28.6|28.52|28.53|28.45|6
1653288000000|2022-05-23 06:40:00|28.58|28.5|28.56|28.48|28.58|28.5|28.51|28.43|46
1653288300000|2022-05-23 06:45:00|28.54|28.46|28.58|28.5|28.6|28.52|28.51|28.43|54
1653288600000|2022-05-23 06:50:00|28.56|28.48|28.56|28.48|28.58|28.5|28.51|28.43|46
1653288900000|2022-05-23 06:55:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|9
1653289200000|2022-05-23 07:00:00|28.51|28.43|28.57|28.49|28.57|28.49|28.45|28.37|112
1653289500000|2022-05-23 07:05:00|28.59|28.51|28.44|28.36|28.62|28.54|28.44|28.36|137
1653289800000|2022-05-23 07:10:00|28.4|28.32|28.49|28.41|28.55|28.47|28.39|28.31|182
1653290100000|2022-05-23 07:15:00|28.5|28.42|28.49|28.41|28.58|28.5|28.49|28.41|30
1653290400000|2022-05-23 07:20:00|28.5|28.42|28.54|28.46|28.6|28.52|28.49|28.41|70
1653290700000|2022-05-23 07:25:00|28.52|28.44|28.54|28.46|28.59|28.51|28.47|28.39|94
1653291000000|2022-05-23 07:30:00|28.55|28.47|28.6|28.52|28.69|28.61|28.46|28.38|184
1653291300000|2022-05-23 07:35:00|28.64|28.56|28.64|28.56|28.71|28.63|28.6|28.52|82
1653291600000|2022-05-23 07:40:00|28.65|28.57|28.72|28.64|28.77|28.69|28.64|28.56|213
1653291900000|2022-05-23 07:45:00|28.71|28.63|28.72|28.64|28.72|28.64|28.69|28.61|28
1653292200000|2022-05-23 07:50:00|28.71|28.63|28.59|28.51|28.72|28.64|28.59|28.51|228
1653292500000|2022-05-23 07:55:00|28.6|28.52|28.54|28.46|28.6|28.52|28.54|28.46|71
1653292800000|2022-05-23 08:00:00|28.52|28.44|28.68|28.6|28.69|28.61|28.41|28.33|115
1653293100000|2022-05-23 08:05:00|28.67|28.59|28.69|28.61|28.75|28.67|28.64|28.56|94
1653293400000|2022-05-23 08:10:00|28.68|28.6|28.84|28.76|28.86|28.78|28.66|28.58|174
1653293700000|2022-05-23 08:15:00|28.86|28.78|28.89|28.81|28.94|28.86|28.83|28.75|92
1653294000000|2022-05-23 08:20:00|28.88|28.8|28.88|28.8|28.91|28.83|28.85|28.77|17
1653294300000|2022-05-23 08:25:00|28.83|28.75|28.78|28.7|28.84|28.76|28.74|28.66|84
1653294600000|2022-05-23 08:30:00|28.79|28.71|28.89|28.81|28.91|28.83|28.78|28.7|35
1653294900000|2022-05-23 08:35:00|28.91|28.83|28.93|28.85|29|28.92|28.89|28.81|201
1653295200000|2022-05-23 08:40:00|28.92|28.84|28.96|28.88|29.01|28.93|28.83|28.75|118
1653295500000|2022-05-23 08:45:00|28.93|28.85|28.95|28.87|29.01|28.93|28.93|28.85|58
1653295800000|2022-05-23 08:50:00|28.93|28.85|29.04|28.96|29.06|28.98|28.93|28.85|113
1653296100000|2022-05-23 08:55:00|29.03|28.95|29.03|28.95|29.06|28.98|28.96|28.88|97
1653296400000|2022-05-23 09:00:00|29.01|28.93|29.1|29.02|29.17|29.09|29.01|28.93|99
1653296700000|2022-05-23 09:05:00|29.09|29.01|29.21|29.13|29.25|29.17|29.07|28.99|119
1653297000000|2022-05-23 09:10:00|29.19|29.11|29.19|29.11|29.21|29.13|29.12|29.04|105
1653297300000|2022-05-23 09:15:00|29.21|29.13|29.16|29.08|29.28|29.2|29.14|29.06|146
1653297600000|2022-05-23 09:20:00|29.14|29.06|29.11|29.03|29.18|29.1|29.09|29.01|72
1653297900000|2022-05-23 09:25:00|29.13|29.05|28.99|28.91|29.13|29.05|28.99|28.91|58
1653298200000|2022-05-23 09:30:00|29.01|28.93|28.98|28.9|29.04|28.96|28.94|28.86|7
1653298500000|2022-05-23 09:35:00|28.99|28.91|28.94|28.86|28.99|28.91|28.89|28.81|29
1653298800000|2022-05-23 09:40:00|28.97|28.89|28.99|28.91|28.99|28.91|28.94|28.86|1
1653299100000|2022-05-23 09:45:00|29.03|28.95|29.08|29|29.08|29|29.01|28.93|28
1653299400000|2022-05-23 09:50:00|29.06|28.98|29.09|29.01|29.11|29.03|29.06|28.98|70
1653299700000|2022-05-23 09:55:00|29.11|29.03|29.13|29.05|29.18|29.1|29.11|29.03|66
1653300000000|2022-05-23 10:00:00|29.09|29.01|29.13|29.05|29.15|29.07|29.08|29|55
1653300300000|2022-05-23 10:05:00|29.18|29.1|29.08|29|29.18|29.1|29.04|28.96|71
1653300600000|2022-05-23 10:10:00|29.06|28.98|28.98|28.9|29.06|28.98|28.96|28.88|123
1653300900000|2022-05-23 10:15:00|28.99|28.91|29.03|28.95|29.03|28.95|28.98|28.9|6
1653301200000|2022-05-23 10:20:00|29.06|28.98|29.03|28.95|29.08|29|29.03|28.95|21
1653301500000|2022-05-23 10:25:00|29.04|28.96|28.93|28.85|29.04|28.96|28.93|28.85|9
1653301800000|2022-05-23 10:30:00|28.95|28.87|28.89|28.81|28.98|28.9|28.88|28.8|60
1653302100000|2022-05-23 10:35:00|28.88|28.8|28.86|28.78|28.93|28.85|28.84|28.76|74
1653302400000|2022-05-23 10:40:00|28.84|28.76|28.83|28.75|28.89|28.81|28.83|28.75|4
1653302700000|2022-05-23 10:45:00|28.79|28.71|28.79|28.71|28.86|28.78|28.78|28.7|30
1653303000000|2022-05-23 10:50:00|28.81|28.73|28.79|28.71|28.86|28.78|28.79|28.71|125
1653303300000|2022-05-23 10:55:00|28.78|28.7|28.65|28.57|28.79|28.71|28.65|28.57|14
1653303600000|2022-05-23 11:00:00|28.69|28.61|28.7|28.62|28.72|28.64|28.65|28.57|7
1653303900000|2022-05-23 11:05:00|28.72|28.64|28.7|28.62|28.74|28.66|28.7|28.62|31
1653304200000|2022-05-23 11:10:00|28.68|28.6|28.69|28.61|28.7|28.62|28.65|28.57|19
1653304500000|2022-05-23 11:15:00|28.7|28.62|28.77|28.69|28.79|28.71|28.7|28.62|71
1653304800000|2022-05-23 11:20:00|28.75|28.67|28.8|28.72|28.8|28.72|28.75|28.67|175
1653305100000|2022-05-23 11:25:00|28.79|28.71|28.75|28.67|28.79|28.71|28.74|28.66|71
1653305400000|2022-05-23 11:30:00|28.79|28.71|28.79|28.71|28.79|28.71|28.75|28.67|22
1653305700000|2022-05-23 11:35:00|28.8|28.72|28.8|28.72|28.82|28.74|28.79|28.71|178
1653306000000|2022-05-23 11:40:00|28.79|28.71|28.7|28.62|28.79|28.71|28.7|28.62|136
1653306300000|2022-05-23 11:45:00|28.72|28.64|28.79|28.71|28.79|28.71|28.7|28.62|69
1653306600000|2022-05-23 11:50:00|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|59
1653306900000|2022-05-23 11:55:00|28.72|28.64|28.69|28.61|28.74|28.66|28.67|28.59|82
1653307200000|2022-05-23 12:00:00|28.67|28.59|28.61|28.53|28.7|28.62|28.6|28.52|20
1653307500000|2022-05-23 12:05:00|28.6|28.52|28.65|28.57|28.65|28.57|28.56|28.48|21
1653307800000|2022-05-23 12:10:00|28.63|28.55|28.6|28.52|28.65|28.57|28.56|28.48|5
1653308100000|2022-05-23 12:15:00|28.58|28.5|28.56|28.48|28.6|28.52|28.55|28.47|2
1653308400000|2022-05-23 12:20:00|28.55|28.47|28.6|28.52|28.6|28.52|28.55|28.47|17
1653308700000|2022-05-23 12:25:00|28.61|28.53|28.67|28.59|28.74|28.66|28.61|28.53|90
1653309000000|2022-05-23 12:30:00|28.69|28.61|28.74|28.66|28.75|28.67|28.69|28.61|10
1653309300000|2022-05-23 12:35:00|28.72|28.64|28.7|28.62|28.74|28.66|28.69|28.61|5
1653309600000|2022-05-23 12:40:00|28.72|28.64|28.75|28.67|28.75|28.67|28.67|28.59|34
1653309900000|2022-05-23 12:45:00|28.77|28.69|28.75|28.67|28.79|28.71|28.7|28.62|102
1653310200000|2022-05-23 12:50:00|28.74|28.66|28.79|28.71|28.79|28.71|28.7|28.62|29
1653310500000|2022-05-23 12:55:00|28.75|28.67|28.75|28.67|28.79|28.71|28.7|28.62|26
1653310800000|2022-05-23 13:00:00|28.77|28.69|28.7|28.62|28.79|28.71|28.7|28.62|79
1653311100000|2022-05-23 13:05:00|28.66|28.58|28.62|28.54|28.67|28.59|28.61|28.53|131
1653311400000|2022-05-23 13:10:00|28.61|28.53|28.57|28.49|28.63|28.55|28.57|28.49|82
1653311700000|2022-05-23 13:15:00|28.6|28.52|28.65|28.57|28.65|28.57|28.58|28.5|58
1653312300000|2022-05-23 13:25:00|28.67|28.59|28.75|28.67|28.77|28.69|28.65|28.57|186
1653312600000|2022-05-23 13:30:00|28.73|28.65|28.73|28.65|28.85|28.77|28.72|28.64|684
1653312900000|2022-05-23 13:35:00|28.75|28.67|28.99|28.91|29.04|28.96|28.73|28.65|490
1653313200000|2022-05-23 13:40:00|29.01|28.93|28.8|28.72|29.08|29|28.75|28.67|257
1653313500000|2022-05-23 13:45:00|28.79|28.71|28.69|28.61|28.82|28.74|28.62|28.54|129
1653313800000|2022-05-23 13:50:00|28.67|28.59|28.79|28.71|28.8|28.72|28.57|28.49|109
1653314100000|2022-05-23 13:55:00|28.77|28.69|28.93|28.85|28.98|28.9|28.75|28.67|153
1653314400000|2022-05-23 14:00:00|28.91|28.83|29.08|29|29.22|29.14|28.89|28.81|306
1653314700000|2022-05-23 14:05:00|29.07|28.99|29.06|28.98|29.12|29.04|28.91|28.83|574
1653315000000|2022-05-23 14:10:00|29.04|28.96|28.92|28.84|29.06|28.98|28.87|28.79|204
1653315300000|2022-05-23 14:15:00|28.9|28.82|28.87|28.79|29.02|28.94|28.78|28.7|48
1653315600000|2022-05-23 14:20:00|28.88|28.8|28.88|28.8|28.97|28.89|28.81|28.73|79
1653315900000|2022-05-23 14:25:00|28.9|28.82|28.79|28.71|29.02|28.94|28.79|28.71|71
1653316200000|2022-05-23 14:30:00|28.78|28.7|28.69|28.61|28.84|28.76|28.66|28.58|169
1653316500000|2022-05-23 14:35:00|28.73|28.65|28.74|28.66|28.79|28.71|28.67|28.59|103
1653316800000|2022-05-23 14:40:00|28.76|28.68|28.74|28.66|28.83|28.75|28.69|28.61|57
1653317100000|2022-05-23 14:45:00|28.78|28.7|28.79|28.71|28.88|28.8|28.67|28.59|141
1653317400000|2022-05-23 14:50:00|28.83|28.75|28.86|28.78|28.98|28.9|28.79|28.71|34
1653317700000|2022-05-23 14:55:00|28.88|28.8|28.79|28.71|28.91|28.83|28.78|28.7|41
1653318000000|2022-05-23 15:00:00|28.78|28.7|28.56|28.48|28.81|28.73|28.55|28.47|92
1653318300000|2022-05-23 15:05:00|28.58|28.5|28.67|28.59|28.69|28.61|28.54|28.46|293
1653318600000|2022-05-23 15:10:00|28.69|28.61|28.59|28.51|28.74|28.66|28.59|28.51|74
1653318900000|2022-05-23 15:15:00|28.63|28.55|28.64|28.56|28.69|28.61|28.59|28.51|92
1653319200000|2022-05-23 15:20:00|28.68|28.6|28.64|28.56|28.69|28.61|28.59|28.51|261
1653319500000|2022-05-23 15:25:00|28.65|28.57|28.52|28.44|28.66|28.58|28.47|28.39|230
1653319800000|2022-05-23 15:30:00|28.51|28.43|28.46|28.38|28.61|28.53|28.42|28.34|162
1653320100000|2022-05-23 15:35:00|28.44|28.36|28.47|28.39|28.56|28.48|28.44|28.36|67
1653320400000|2022-05-23 15:40:00|28.49|28.41|28.51|28.43|28.52|28.44|28.46|28.38|27
1653320700000|2022-05-23 15:45:00|28.49|28.41|28.59|28.51|28.66|28.58|28.47|28.39|24
1653321000000|2022-05-23 15:50:00|28.57|28.49|28.54|28.46|28.61|28.53|28.5|28.42|20
1653321300000|2022-05-23 15:55:00|28.52|28.44|28.54|28.46|28.56|28.48|28.42|28.34|57
1653321600000|2022-05-23 16:00:00|28.52|28.44|28.41|28.33|28.61|28.53|28.39|28.31|57
1653321900000|2022-05-23 16:05:00|28.43|28.35|28.36|28.28|28.43|28.35|28.32|28.24|24
1653322200000|2022-05-23 16:10:00|28.38|28.3|28.36|28.28|28.4|28.32|28.31|28.23|16
1653322500000|2022-05-23 16:15:00|28.32|28.24|28.38|28.3|28.41|28.33|28.31|28.23|20
1653322800000|2022-05-23 16:20:00|28.36|28.28|28.38|28.3|28.41|28.33|28.31|28.23|4
1653323100000|2022-05-23 16:25:00|28.39|28.31|28.48|28.4|28.48|28.4|28.38|28.3|17
1653323400000|2022-05-23 16:30:00|28.46|28.38|28.56|28.48|28.56|28.48|28.46|28.38|4
1653323700000|2022-05-23 16:35:00|28.58|28.5|28.47|28.39|28.58|28.5|28.47|28.39|4
1653324000000|2022-05-23 16:40:00|28.49|28.41|28.49|28.41|28.58|28.5|28.46|28.38|1
1653324300000|2022-05-23 16:45:00|28.47|28.39|28.61|28.53|28.66|28.58|28.46|28.38|33
1653324600000|2022-05-23 16:50:00|28.63|28.55|28.71|28.63|28.76|28.68|28.63|28.55|4
1653324900000|2022-05-23 16:55:00|28.69|28.61|28.61|28.53|28.71|28.63|28.59|28.51|1
1653325200000|2022-05-23 17:00:00|28.59|28.51|28.66|28.58|28.66|28.58|28.59|28.51|0
1653325500000|2022-05-23 17:05:00|28.64|28.56|28.61|28.53|28.66|28.58|28.59|28.51|22
1653325800000|2022-05-23 17:10:00|28.63|28.55|28.51|28.43|28.66|28.58|28.51|28.43|16
1653326100000|2022-05-23 17:15:00|28.53|28.45|28.66|28.58|28.66|28.58|28.51|28.43|43
1653326400000|2022-05-23 17:20:00|28.7|28.62|28.61|28.53|28.81|28.73|28.61|28.53|49
1653326700000|2022-05-23 17:25:00|28.57|28.49|28.52|28.44|28.57|28.49|28.51|28.43|9
1653327000000|2022-05-23 17:30:00|28.54|28.46|28.41|28.33|28.56|28.48|28.37|28.29|24
1653327300000|2022-05-23 17:35:00|28.42|28.34|28.41|28.33|28.42|28.34|28.37|28.29|1
1653327600000|2022-05-23 17:40:00|28.42|28.34|28.41|28.33|28.46|28.38|28.41|28.33|4
1653327900000|2022-05-23 17:45:00|28.43|28.35|28.32|28.24|28.43|28.35|28.32|28.24|6
1653328200000|2022-05-23 17:50:00|28.34|28.26|28.42|28.34|28.42|28.34|28.28|28.2|42
1653328500000|2022-05-23 17:55:00|28.41|28.33|28.39|28.31|28.42|28.34|28.37|28.29|2
1653328800000|2022-05-23 18:00:00|28.37|28.29|28.39|28.31|28.42|28.34|28.31|28.23|9
1653329100000|2022-05-23 18:05:00|28.4|28.32|28.36|28.28|28.4|28.32|28.32|28.24|0
1653329400000|2022-05-23 18:10:00|28.34|28.26|28.31|28.23|28.37|28.29|28.31|28.23|3
1653329700000|2022-05-23 18:15:00|28.33|28.25|28.31|28.23|28.38|28.3|28.31|28.23|0
1653330000000|2022-05-23 18:20:00|28.34|28.26|28.36|28.28|28.36|28.28|28.31|28.23|0
1653330300000|2022-05-23 18:25:00|28.34|28.26|28.34|28.26|28.39|28.31|28.34|28.26|2
1653330600000|2022-05-23 18:30:00|28.36|28.28|28.42|28.34|28.42|28.34|28.34|28.26|1
1653330900000|2022-05-23 18:35:00|28.41|28.33|28.35|28.27|28.41|28.33|28.32|28.24|7
1653331200000|2022-05-23 18:40:00|28.34|28.26|28.31|28.23|28.39|28.31|28.31|28.23|1
1653331500000|2022-05-23 18:45:00|28.34|28.26|28.4|28.32|28.42|28.34|28.31|28.23|1
1653331800000|2022-05-23 18:50:00|28.42|28.34|28.5|28.42|28.5|28.42|28.4|28.32|1
1653332100000|2022-05-23 18:55:00|28.48|28.4|28.48|28.4|28.5|28.42|28.46|28.38|4
1653332400000|2022-05-23 19:00:00|28.45|28.37|28.45|28.37|28.47|28.39|28.4|28.32|0
1653332700000|2022-05-23 19:05:00|28.43|28.35|28.4|28.32|28.47|28.39|28.37|28.29|0
1653333000000|2022-05-23 19:10:00|28.42|28.34|28.5|28.42|28.54|28.46|28.4|28.32|1
1653333300000|2022-05-23 19:15:00|28.52|28.44|28.5|28.42|28.54|28.46|28.45|28.37|0
1653333600000|2022-05-23 19:20:00|28.52|28.44|28.64|28.56|28.69|28.61|28.5|28.42|1
1653333900000|2022-05-23 19:25:00|28.66|28.58|28.67|28.59|28.74|28.66|28.6|28.52|16
1653334200000|2022-05-23 19:30:00|28.65|28.57|28.72|28.64|28.72|28.64|28.6|28.52|18
1653334500000|2022-05-23 19:35:00|28.7|28.62|28.75|28.67|28.8|28.72|28.58|28.5|2
1653334800000|2022-05-23 19:40:00|28.73|28.65|28.7|28.62|28.75|28.67|28.6|28.52|4
1653335100000|2022-05-23 19:45:00|28.72|28.64|28.74|28.66|28.79|28.71|28.72|28.64|3
1653335400000|2022-05-23 19:50:00|28.72|28.64|28.67|28.59|28.76|28.68|28.62|28.54|64
1653335700000|2022-05-23 19:55:00|28.69|28.61|28.77|28.47|28.86|28.62|28.63|28.43|12
1653351300000|2022-05-24 00:15:00|29.27|28.97|29.3|29|29.31|29.01|29.23|28.93|0
1653351600000|2022-05-24 00:20:00|29.31|29.01|29.28|28.98|29.32|29.02|29.26|28.96|0
1653351900000|2022-05-24 00:25:00|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653352200000|2022-05-24 00:30:00|29.26|28.96|29.28|28.98|29.32|29.02|29.25|28.95|0
1653352500000|2022-05-24 00:35:00|29.27|28.97|29.27|28.97|29.32|29.02|29.25|28.95|0
1653352800000|2022-05-24 00:40:00|29.25|28.95|29.27|28.97|29.32|29.02|29.25|28.95|0
1653353100000|2022-05-24 00:45:00|29.25|28.95|29.24|28.94|29.32|29.02|29.24|28.94|0
1653353400000|2022-05-24 00:50:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|0
1653354300000|2022-05-24 01:05:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653354900000|2022-05-24 01:15:00|29.3|29|29.3|29|29.3|29|29.3|29|0
1653355500000|2022-05-24 01:25:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|0
1653356100000|2022-05-24 01:35:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1653356400000|2022-05-24 01:40:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653356700000|2022-05-24 01:45:00|29.3|29|29.27|28.97|29.32|29.02|29.27|28.97|0
1653357000000|2022-05-24 01:50:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653357300000|2022-05-24 01:55:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653358800000|2022-05-24 02:20:00|29.3|29|29.44|29.14|29.44|29.14|29.3|29|0
1653360000000|2022-05-24 02:40:00|29.46|29.16|29.44|29.14|29.47|29.17|29.44|29.14|0
1653360300000|2022-05-24 02:45:00|29.46|29.16|29.49|29.19|29.49|29.19|29.46|29.16|0
1653360600000|2022-05-24 02:50:00|29.46|29.16|29.44|29.14|29.49|29.19|29.44|29.14|0
1653360900000|2022-05-24 02:55:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|0
1653362400000|2022-05-24 03:20:00|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1653363000000|2022-05-24 03:30:00|29.49|29.19|29.51|29.21|29.51|29.21|29.48|29.18|0
1653363600000|2022-05-24 03:40:00|29.48|29.18|29.51|29.21|29.51|29.21|29.48|29.18|0
1653363900000|2022-05-24 03:45:00|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653364200000|2022-05-24 03:50:00|29.5|29.2|29.48|29.18|29.51|29.21|29.48|29.18|0
1653364500000|2022-05-24 03:55:00|29.46|29.16|29.44|29.14|29.48|29.18|29.44|29.14|0
1653365700000|2022-05-24 04:15:00|29.47|29.17|29.46|29.16|29.49|29.19|29.46|29.16|0
1653366600000|2022-05-24 04:30:00|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1653367500000|2022-05-24 04:45:00|29.46|29.16|29.48|29.18|29.48|29.18|29.44|29.14|0
1653367800000|2022-05-24 04:50:00|29.46|29.16|29.4|29.1|29.48|29.18|29.4|29.1|0
1653368100000|2022-05-24 04:55:00|29.43|29.13|29.4|29.1|29.43|29.13|29.4|29.1|0
1653368400000|2022-05-24 05:00:00|29.43|29.13|29.43|29.18|29.43|29.18|29.4|29.1|0
1653369000000|2022-05-24 05:10:00|29.45|29.13|29.48|29.18|29.48|29.18|29.43|29.13|1
1653369300000|2022-05-24 05:15:00|29.47|29.17|29.43|29.13|29.47|29.17|29.43|29.13|0
1653369900000|2022-05-24 05:25:00|29.45|29.15|29.48|29.18|29.48|29.18|29.43|29.13|0
1653370200000|2022-05-24 05:30:00|29.5|29.2|29.45|29.15|29.5|29.2|29.45|29.15|0
1653370500000|2022-05-24 05:35:00|29.43|29.13|29.48|29.18|29.5|29.2|29.43|29.13|0
1653371100000|2022-05-24 05:45:00|29.4|29.1|29.53|29.23|29.53|29.23|29.4|29.1|5
1653371400000|2022-05-24 05:50:00|29.55|29.25|29.57|29.27|29.57|29.27|29.55|29.25|0
1653371700000|2022-05-24 05:55:00|29.59|29.29|29.57|29.27|29.59|29.29|29.57|29.27|0
1653372000000|2022-05-24 06:00:00|29.55|29.25|29.36|29.28|29.55|29.39|29.36|29.21|18
1653372300000|2022-05-24 06:05:00|29.35|29.27|29.36|29.28|29.39|29.31|29.34|29.26|15
1653372600000|2022-05-24 06:10:00|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|7
1653372900000|2022-05-24 06:15:00|29.38|29.3|29.37|29.29|29.4|29.32|29.36|29.28|22
1653373200000|2022-05-24 06:20:00|29.36|29.28|29.35|29.27|29.42|29.34|29.35|29.27|8
1653373500000|2022-05-24 06:25:00|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|5
1653373800000|2022-05-24 06:30:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|3
1653374100000|2022-05-24 06:35:00|29.39|29.31|29.54|29.46|29.57|29.49|29.35|29.27|63
1653374400000|2022-05-24 06:40:00|29.58|29.5|29.56|29.48|29.59|29.51|29.54|29.46|10
1653374700000|2022-05-24 06:45:00|29.58|29.5|29.52|29.44|29.61|29.53|29.52|29.44|48
1653375000000|2022-05-24 06:50:00|29.54|29.46|29.36|29.28|29.54|29.46|29.35|29.27|58
1653375300000|2022-05-24 06:55:00|29.39|29.31|29.35|29.27|29.39|29.31|29.29|29.21|155
1653375600000|2022-05-24 07:00:00|29.33|29.25|29.19|29.11|29.34|29.26|29.12|29.04|156
1653375900000|2022-05-24 07:05:00|29.2|29.12|29.29|29.21|29.29|29.21|29.2|29.12|170
1653376200000|2022-05-24 07:10:00|29.3|29.22|29.15|29.07|29.34|29.26|29.13|29.05|431
1653376500000|2022-05-24 07:15:00|29.16|29.08|29.18|29.1|29.2|29.12|29.11|29.03|293
1653376800000|2022-05-24 07:20:00|29.2|29.12|29.16|29.08|29.2|29.12|29.15|29.07|120
1653377100000|2022-05-24 07:25:00|29.15|29.07|29.15|29.07|29.24|29.16|29.11|29.03|106
1653377400000|2022-05-24 07:30:00|29.13|29.05|29.03|28.95|29.15|29.07|28.93|28.85|213
1653377700000|2022-05-24 07:35:00|29.06|28.98|29.24|29.16|29.29|29.21|29.04|28.96|164
1653378000000|2022-05-24 07:40:00|29.22|29.14|29.37|29.29|29.39|29.31|29.2|29.12|129
1653378300000|2022-05-24 07:45:00|29.38|29.3|29.37|29.29|29.42|29.34|29.31|29.23|170
1653378600000|2022-05-24 07:50:00|29.35|29.27|29.24|29.16|29.39|29.31|29.24|29.16|56
1653378900000|2022-05-24 07:55:00|29.26|29.18|29.11|29.03|29.26|29.18|29.1|29.02|62
1653379200000|2022-05-24 08:00:00|29.15|29.07|29.1|29.02|29.15|29.07|29.06|28.98|51
1653379500000|2022-05-24 08:05:00|29.11|29.03|29.1|29.02|29.15|29.07|29.08|29|35
1653379800000|2022-05-24 08:10:00|29.11|29.03|28.98|28.9|29.13|29.05|28.96|28.88|48
1653380100000|2022-05-24 08:15:00|28.96|28.88|29.06|28.98|29.11|29.03|28.96|28.88|38
1653380400000|2022-05-24 08:20:00|29.05|28.97|29.06|28.98|29.15|29.07|29.05|28.97|139
1653380700000|2022-05-24 08:25:00|29.08|29|29.06|28.98|29.11|29.03|29.01|28.93|40
1653381000000|2022-05-24 08:30:00|29.05|28.97|29.08|29|29.11|29.03|29.03|28.95|15
1653381300000|2022-05-24 08:35:00|29.1|29.02|29.03|28.95|29.15|29.07|29.01|28.93|27
1653381600000|2022-05-24 08:40:00|29.06|28.98|29.14|29.06|29.15|29.07|29.05|28.97|45
1653381900000|2022-05-24 08:45:00|29.15|29.07|29.12|29.04|29.15|29.07|29.1|29.02|65
1653382200000|2022-05-24 08:50:00|29.14|29.06|29.24|29.16|29.26|29.18|29.12|29.04|79
1653382500000|2022-05-24 08:55:00|29.21|29.13|29.19|29.11|29.26|29.18|29.19|29.11|55
1653382800000|2022-05-24 09:00:00|29.21|29.13|29.22|29.14|29.24|29.16|29.19|29.11|17
1653383100000|2022-05-24 09:05:00|29.26|29.18|29.21|29.13|29.27|29.19|29.19|29.11|78
1653383400000|2022-05-24 09:10:00|29.19|29.11|29.14|29.06|29.22|29.14|29.09|29.01|55
1653383700000|2022-05-24 09:15:00|29.12|29.04|29.14|29.06|29.14|29.06|29.1|29.02|45
1653384000000|2022-05-24 09:20:00|29.12|29.04|29.14|29.06|29.14|29.06|29.09|29.01|9
1653384300000|2022-05-24 09:25:00|29.1|29.02|29.1|29.02|29.14|29.06|29.05|28.97|44
1653384600000|2022-05-24 09:30:00|29.14|29.06|29.05|28.97|29.14|29.06|29.05|28.97|26
1653384900000|2022-05-24 09:35:00|29.1|29.02|29.01|28.93|29.1|29.02|29.01|28.93|30
1653385200000|2022-05-24 09:40:00|29.03|28.95|29.01|28.93|29.05|28.97|29.01|28.93|15
1653385500000|2022-05-24 09:45:00|29.02|28.94|28.95|28.87|29.02|28.94|28.95|28.87|31
1653386100000|2022-05-24 09:55:00|28.93|28.85|28.95|28.87|28.95|28.87|28.87|28.79|48
1653386400000|2022-05-24 10:00:00|28.97|28.89|29.03|28.95|29.08|29|28.97|28.89|164
1653386700000|2022-05-24 10:05:00|28.99|28.91|28.95|28.87|29.03|28.95|28.95|28.87|78
1653387000000|2022-05-24 10:10:00|28.94|28.86|28.94|28.86|28.99|28.91|28.94|28.86|63
1653387300000|2022-05-24 10:15:00|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|15
1653387600000|2022-05-24 10:20:00|28.88|28.8|28.9|28.82|28.9|28.82|28.86|28.78|19
1653387900000|2022-05-24 10:25:00|28.87|28.79|28.85|28.77|28.88|28.8|28.85|28.77|3
1653388200000|2022-05-24 10:30:00|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|38
1653388500000|2022-05-24 10:35:00|28.9|28.82|28.79|28.71|28.9|28.82|28.79|28.71|60
1653388800000|2022-05-24 10:40:00|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|42
1653389100000|2022-05-24 10:45:00|28.75|28.67|28.79|28.71|28.8|28.72|28.75|28.67|16
1653389400000|2022-05-24 10:50:00|28.8|28.72|28.79|28.71|28.8|28.72|28.75|28.67|15
1653389700000|2022-05-24 10:55:00|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|18
1653390000000|2022-05-24 11:00:00|28.75|28.67|28.7|28.62|28.79|28.71|28.67|28.59|315
1653390300000|2022-05-24 11:05:00|28.68|28.6|28.57|28.49|28.68|28.6|28.57|28.49|24
1653390600000|2022-05-24 11:10:00|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|33
1653390900000|2022-05-24 11:15:00|28.63|28.55|28.63|28.55|28.67|28.59|28.62|28.54|38
1653391200000|2022-05-24 11:20:00|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|40
1653391500000|2022-05-24 11:25:00|28.65|28.57|28.63|28.55|28.67|28.59|28.63|28.55|11
1653391800000|2022-05-24 11:30:00|28.62|28.54|28.6|28.52|28.65|28.57|28.58|28.5|59
1653392100000|2022-05-24 11:35:00|28.62|28.54|28.77|28.69|28.82|28.74|28.6|28.52|176
1653392400000|2022-05-24 11:40:00|28.79|28.71|28.72|28.64|28.82|28.74|28.72|28.64|23
1653392700000|2022-05-24 11:45:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|101
1653393000000|2022-05-24 11:50:00|28.74|28.66|28.8|28.72|28.8|28.72|28.72|28.64|12
1653393300000|2022-05-24 11:55:00|28.83|28.75|28.77|28.69|28.83|28.75|28.76|28.68|32
1653393600000|2022-05-24 12:00:00|28.79|28.71|28.72|28.64|28.8|28.72|28.7|28.62|25
1653393900000|2022-05-24 12:05:00|28.74|28.66|28.81|28.73|28.82|28.74|28.72|28.64|18
1653394200000|2022-05-24 12:10:00|28.8|28.72|28.77|28.69|28.8|28.72|28.74|28.66|98
1653394500000|2022-05-24 12:15:00|28.79|28.71|28.77|28.69|28.8|28.72|28.75|28.67|81
1653394800000|2022-05-24 12:20:00|28.79|28.71|28.77|28.69|28.8|28.72|28.77|28.69|114
1653395100000|2022-05-24 12:25:00|28.79|28.71|28.73|28.65|28.79|28.71|28.7|28.62|13
1653395400000|2022-05-24 12:30:00|28.75|28.67|28.72|28.64|28.77|28.69|28.67|28.59|46
1653395700000|2022-05-24 12:35:00|28.68|28.6|28.67|28.59|28.72|28.64|28.63|28.55|48
1653396000000|2022-05-24 12:40:00|28.63|28.55|28.67|28.59|28.71|28.63|28.62|28.54|67
1653396300000|2022-05-24 12:45:00|28.69|28.61|28.67|28.59|28.72|28.64|28.67|28.59|30
1653396600000|2022-05-24 12:50:00|28.65|28.57|28.68|28.6|28.71|28.63|28.62|28.54|54
1653396900000|2022-05-24 12:55:00|28.67|28.59|28.67|28.59|28.72|28.64|28.67|28.59|26
1653397200000|2022-05-24 13:00:00|28.71|28.63|28.76|28.68|28.77|28.69|28.71|28.63|67
1653397500000|2022-05-24 13:05:00|28.77|28.69|28.81|28.73|28.81|28.73|28.76|28.68|9
1653397800000|2022-05-24 13:10:00|28.76|28.68|28.76|28.68|28.81|28.73|28.76|28.68|205
1653398100000|2022-05-24 13:15:00|28.78|28.7|28.76|28.68|28.81|28.73|28.76|28.68|84
1653398400000|2022-05-24 13:20:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|8
1653398700000|2022-05-24 13:25:00|28.77|28.69|28.86|28.78|28.86|28.78|28.76|28.68|206
1653399000000|2022-05-24 13:30:00|28.83|28.75|28.87|28.79|28.91|28.83|28.72|28.64|473
1653399300000|2022-05-24 13:35:00|28.89|28.81|29.01|28.93|29.01|28.93|28.87|28.79|207
1653399600000|2022-05-24 13:40:00|28.99|28.91|28.9|28.82|28.99|28.91|28.88|28.8|328
1653399900000|2022-05-24 13:45:00|28.88|28.8|28.93|28.85|28.97|28.89|28.83|28.75|176
1653400200000|2022-05-24 13:50:00|28.92|28.84|28.87|28.79|28.93|28.85|28.73|28.65|287
1653400500000|2022-05-24 13:55:00|28.86|28.78|28.96|28.88|28.96|28.88|28.82|28.74|143
1653400800000|2022-05-24 14:00:00|28.94|28.86|29.1|29.02|29.24|29.16|28.94|28.86|171
1653401100000|2022-05-24 14:05:00|29.09|29.01|29.19|29.11|29.19|29.11|29.05|28.97|56
1653401400000|2022-05-24 14:10:00|29.21|29.13|29.42|29.34|29.42|29.34|29.19|29.11|310
1653401700000|2022-05-24 14:15:00|29.43|29.35|29.48|29.4|29.57|29.49|29.4|29.32|473
1653402000000|2022-05-24 14:20:00|29.46|29.38|29.34|29.26|29.48|29.4|29.21|29.13|236
1653402300000|2022-05-24 14:25:00|29.32|29.24|29.16|29.08|29.39|29.31|29.14|29.06|279
1653402600000|2022-05-24 14:30:00|29.17|29.09|29.3|29.22|29.3|29.22|29.17|29.09|83
1653402900000|2022-05-24 14:35:00|29.29|29.21|29.29|29.21|29.34|29.26|29.16|29.08|76
1653403200000|2022-05-24 14:40:00|29.32|29.24|29.29|29.21|29.38|29.3|29.21|29.13|50
1653403500000|2022-05-24 14:45:00|29.28|29.2|29.44|29.36|29.48|29.4|29.21|29.13|171
1653403800000|2022-05-24 14:50:00|29.46|29.38|29.41|29.33|29.49|29.41|29.37|29.29|153
1653404100000|2022-05-24 14:55:00|29.39|29.31|29.3|29.22|29.48|29.4|29.29|29.21|173
1653404400000|2022-05-24 15:00:00|29.31|29.23|29.3|29.22|29.34|29.26|29.25|29.17|178
1653404700000|2022-05-24 15:05:00|29.32|29.24|29.34|29.26|29.39|29.31|29.26|29.18|77
1653405000000|2022-05-24 15:10:00|29.31|29.23|29.39|29.31|29.41|29.33|29.29|29.21|65
1653405300000|2022-05-24 15:15:00|29.4|29.32|29.53|29.45|29.53|29.45|29.26|29.18|361
1653405600000|2022-05-24 15:20:00|29.54|29.46|29.49|29.41|29.64|29.56|29.44|29.36|330
1653405900000|2022-05-24 15:25:00|29.45|29.37|29.44|29.36|29.54|29.46|29.44|29.36|312
1653406200000|2022-05-24 15:30:00|29.36|29.28|29.39|29.31|29.49|29.41|29.31|29.23|228
1653406500000|2022-05-24 15:35:00|29.44|29.36|29.39|29.31|29.53|29.45|29.34|29.26|144
1653406800000|2022-05-24 15:40:00|29.41|29.33|29.29|29.21|29.44|29.36|29.28|29.2|27
1653407100000|2022-05-24 15:45:00|29.28|29.2|29.05|28.97|29.28|29.2|29.05|28.97|192
1653407400000|2022-05-24 15:50:00|29.01|28.93|29.08|29|29.11|29.03|29.01|28.93|28
1653407700000|2022-05-24 15:55:00|29.06|28.98|29.08|29|29.13|29.05|28.96|28.88|94
1653408000000|2022-05-24 16:00:00|29.09|29.01|29|28.92|29.09|29.01|28.99|28.91|68
1653408300000|2022-05-24 16:05:00|28.99|28.91|28.89|28.81|29.04|28.96|28.85|28.77|56
1653408600000|2022-05-24 16:10:00|28.9|28.82|28.72|28.64|28.94|28.86|28.72|28.64|157
1653408900000|2022-05-24 16:15:00|28.68|28.6|28.74|28.66|28.74|28.66|28.62|28.54|478
1653409200000|2022-05-24 16:20:00|28.73|28.65|28.83|28.75|28.86|28.78|28.73|28.65|169
1653409500000|2022-05-24 16:25:00|28.81|28.73|28.93|28.85|28.94|28.86|28.78|28.7|30
1653409800000|2022-05-24 16:30:00|28.91|28.83|29|28.92|29.09|29.01|28.86|28.78|31
1653410100000|2022-05-24 16:35:00|29.02|28.94|29.1|29.02|29.15|29.07|29|28.92|30
1653410400000|2022-05-24 16:40:00|29.12|29.04|29.1|29.02|29.12|29.04|29.06|28.98|28
1653410700000|2022-05-24 16:45:00|29.13|29.05|29.05|28.97|29.15|29.07|29.05|28.97|34
1653411000000|2022-05-24 16:50:00|29|28.92|29.01|28.93|29.07|28.99|29|28.92|21
1653411300000|2022-05-24 16:55:00|29|28.92|28.85|28.77|29|28.92|28.81|28.73|77
1653411600000|2022-05-24 17:00:00|28.87|28.79|29.1|29.02|29.1|29.02|28.87|28.79|17
1653411900000|2022-05-24 17:05:00|29.08|29|28.98|28.9|29.1|29.02|28.95|28.87|20
1653412200000|2022-05-24 17:10:00|28.97|28.89|29|28.92|29.05|28.97|28.97|28.89|4
1653412500000|2022-05-24 17:15:00|29.01|28.93|28.95|28.87|29.09|29.01|28.9|28.82|12
1653412800000|2022-05-24 17:20:00|28.97|28.89|28.95|28.87|29.05|28.97|28.93|28.85|3
1653413100000|2022-05-24 17:25:00|28.99|28.91|28.85|28.77|29|28.92|28.85|28.77|8
1653413400000|2022-05-24 17:30:00|28.88|28.8|28.9|28.82|29|28.92|28.88|28.8|8
1653413700000|2022-05-24 17:35:00|28.91|28.83|28.76|28.68|28.91|28.83|28.73|28.65|19
1653414000000|2022-05-24 17:40:00|28.74|28.66|28.69|28.61|28.74|28.66|28.61|28.53|51
1653414300000|2022-05-24 17:45:00|28.67|28.59|28.67|28.59|28.76|28.68|28.62|28.54|13
1653414600000|2022-05-24 17:50:00|28.69|28.61|28.71|28.63|28.74|28.66|28.64|28.56|8
1653414900000|2022-05-24 17:55:00|28.69|28.61|28.72|28.64|28.75|28.67|28.67|28.59|22
1653415200000|2022-05-24 18:00:00|28.7|28.62|28.77|28.69|28.77|28.69|28.7|28.62|25
1653415500000|2022-05-24 18:05:00|28.76|28.68|28.66|28.58|28.77|28.69|28.62|28.54|83
1653415800000|2022-05-24 18:10:00|28.67|28.59|28.51|28.43|28.67|28.59|28.42|28.34|230
1653416100000|2022-05-24 18:15:00|28.53|28.45|28.67|28.59|28.68|28.6|28.53|28.45|61
1653416400000|2022-05-24 18:20:00|28.68|28.6|28.67|28.59|28.72|28.64|28.59|28.51|24
1653416700000|2022-05-24 18:25:00|28.65|28.57|28.77|28.69|28.78|28.7|28.6|28.52|3
1653417000000|2022-05-24 18:30:00|28.75|28.67|28.6|28.52|28.75|28.67|28.6|28.52|3
1653417300000|2022-05-24 18:35:00|28.62|28.54|28.64|28.56|28.66|28.58|28.59|28.51|7
1653417600000|2022-05-24 18:40:00|28.66|28.58|28.76|28.68|28.76|28.68|28.64|28.56|5
1653417900000|2022-05-24 18:45:00|28.77|28.69|28.86|28.78|28.91|28.83|28.76|28.68|30
1653418200000|2022-05-24 18:50:00|28.9|28.82|28.96|28.88|28.96|28.88|28.86|28.78|19
1653418500000|2022-05-24 18:55:00|28.98|28.9|28.94|28.86|29.01|28.93|28.91|28.83|6
1653418800000|2022-05-24 19:00:00|28.96|28.88|28.86|28.78|28.96|28.88|28.82|28.74|2
1653419100000|2022-05-24 19:05:00|28.84|28.76|28.96|28.88|28.96|28.88|28.75|28.6|4
1653419400000|2022-05-24 19:10:00|28.93|28.85|28.91|28.83|28.93|28.85|28.89|28.81|3
1653419700000|2022-05-24 19:15:00|28.9|28.82|28.91|28.83|28.91|28.83|28.89|28.81|10
1653420000000|2022-05-24 19:20:00|28.95|28.87|28.89|28.81|29.02|28.94|28.87|28.79|7
1653420300000|2022-05-24 19:25:00|28.87|28.79|28.82|28.74|28.89|28.81|28.82|28.74|6
1653420600000|2022-05-24 19:30:00|28.81|28.73|28.81|28.73|28.86|28.78|28.81|28.73|4
1653420900000|2022-05-24 19:35:00|28.77|28.69|28.63|28.55|28.77|28.69|28.57|28.49|9
1653421200000|2022-05-24 19:40:00|28.64|28.56|28.62|28.54|28.65|28.57|28.56|28.48|6
1653421500000|2022-05-24 19:45:00|28.6|28.52|28.62|28.54|28.62|28.54|28.56|28.48|7
1653421800000|2022-05-24 19:50:00|28.61|28.53|28.75|28.67|28.77|28.69|28.57|28.49|12
1653422100000|2022-05-24 19:55:00|28.79|28.71|28.8|28.55|28.97|28.89|28.72|28.55|93
1653437700000|2022-05-25 00:15:00|29|28.7|29.02|28.72|29.11|28.81|28.97|28.67|0
1653438000000|2022-05-25 00:20:00|29.04|28.74|28.9|28.6|29.04|28.74|28.9|28.6|0
1653438300000|2022-05-25 00:25:00|28.92|28.62|28.88|28.58|28.92|28.62|28.88|28.58|0
1653439500000|2022-05-25 00:45:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1653439800000|2022-05-25 00:50:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1653440700000|2022-05-25 01:05:00|28.9|28.6|28.91|28.61|28.93|28.63|28.9|28.6|0
1653443100000|2022-05-25 01:45:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1653444000000|2022-05-25 02:00:00|28.84|28.54|28.81|28.51|28.84|28.54|28.81|28.51|0
1653444300000|2022-05-25 02:05:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653444900000|2022-05-25 02:15:00|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|0
1653445500000|2022-05-25 02:25:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|0
1653448200000|2022-05-25 03:10:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653448500000|2022-05-25 03:15:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1653449100000|2022-05-25 03:25:00|28.83|28.53|28.83|28.53|28.85|28.55|28.83|28.53|0
1653449400000|2022-05-25 03:30:00|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|0
1653449700000|2022-05-25 03:35:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1653450000000|2022-05-25 03:40:00|28.78|28.48|28.74|28.49|28.78|28.49|28.74|28.48|0
1653450600000|2022-05-25 03:50:00|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1653450900000|2022-05-25 03:55:00|28.74|28.49|28.66|28.36|28.74|28.49|28.64|28.34|0
1653451200000|2022-05-25 04:00:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|0
1653451800000|2022-05-25 04:10:00|28.65||28.7||28.7||28.65||0
1653452100000|2022-05-25 04:15:00|28.65||28.7||28.7||28.65||0
1653452400000|2022-05-25 04:20:00|28.65||28.65||28.7||28.65||0
1653452700000|2022-05-25 04:25:00|28.64|28.39|28.65|28.4|28.7|28.44|28.64|28.39|0
1653453000000|2022-05-25 04:30:00|28.69|28.44|28.65|28.4|28.7|28.44|28.64|28.39|0
1653453300000|2022-05-25 04:35:00|28.69|28.44|28.65|28.4|28.7|28.44|28.65|28.4|0
1653453600000|2022-05-25 04:40:00|28.69|28.44|28.65|28.4|28.7|28.44|28.65|28.4|0
1653453900000|2022-05-25 04:45:00|28.64|28.39|28.7|28.4|28.7|28.44|28.52|28.33|1
1653454200000|2022-05-25 04:50:00|28.68|28.38|28.69|28.44|28.7|28.44|28.68|28.38|0
1653454500000|2022-05-25 04:55:00|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653454800000|2022-05-25 05:00:00|28.73|28.43|28.69|28.44|28.73|28.46|28.69|28.43|0
1653455100000|2022-05-25 05:05:00|28.73|28.43|28.7|28.4|28.73|28.46|28.69|28.4|0
1653455700000|2022-05-25 05:15:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|0
1653456000000|2022-05-25 05:20:00|28.68|28.38|28.7|28.4|28.7|28.4|28.68|28.38|0
1653456600000|2022-05-25 05:30:00|28.69|28.44|28.7|28.4|28.7|28.44|28.69|28.4|0
1653456900000|2022-05-25 05:35:00|28.69|28.44|28.7|28.4|28.7|28.44|28.69|28.4|0
1653457200000|2022-05-25 05:40:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653457500000|2022-05-25 05:45:00|28.7|28.4|28.69|28.44|28.7|28.44|28.69|28.4|0
1653458100000|2022-05-25 05:55:00|28.81|28.51|28.75|28.45|28.82|28.52|28.69|28.39|0
1653458400000|2022-05-25 06:00:00|28.73|28.43|28.55|28.47|28.73|28.47|28.46|28.32|21
1653458700000|2022-05-25 06:05:00|28.53|28.45|28.55|28.47|28.57|28.49|28.53|28.45|3
1653459000000|2022-05-25 06:10:00|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|6
1653459300000|2022-05-25 06:15:00|28.67|28.59|28.69|28.61|28.7|28.62|28.65|28.57|8
1653459600000|2022-05-25 06:20:00|28.67|28.59|28.65|28.57|28.69|28.61|28.65|28.57|3
1653459900000|2022-05-25 06:25:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1653460200000|2022-05-25 06:30:00|28.64|28.56|28.62|28.54|28.65|28.57|28.62|28.54|2
1653460500000|2022-05-25 06:35:00|28.59|28.51|28.51|28.43|28.59|28.51|28.49|28.41|12
1653460800000|2022-05-25 06:40:00|28.49|28.41|28.5|28.42|28.51|28.43|28.47|28.39|4
1653461100000|2022-05-25 06:45:00|28.49|28.41|28.45|28.37|28.53|28.45|28.45|28.37|10
1653461400000|2022-05-25 06:50:00|28.46|28.38|28.45|28.37|28.5|28.42|28.45|28.37|9
1653461700000|2022-05-25 06:55:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|82
1653462000000|2022-05-25 07:00:00|28.45|28.37|28.59|28.51|28.61|28.53|28.42|28.34|101
1653462300000|2022-05-25 07:05:00|28.57|28.49|28.55|28.47|28.59|28.51|28.52|28.44|157
1653462600000|2022-05-25 07:10:00|28.57|28.49|28.64|28.56|28.67|28.59|28.55|28.47|133
1653462900000|2022-05-25 07:15:00|28.67|28.59|28.64|28.56|28.67|28.59|28.59|28.51|130
1653463200000|2022-05-25 07:20:00|28.65|28.57|28.65|28.57|28.77|28.69|28.65|28.57|52
1653463500000|2022-05-25 07:25:00|28.67|28.59|28.82|28.74|28.82|28.74|28.65|28.57|22
1653463800000|2022-05-25 07:30:00|28.81|28.73|28.82|28.74|28.86|28.78|28.77|28.69|129
1653464100000|2022-05-25 07:35:00|28.81|28.73|28.87|28.79|28.92|28.84|28.79|28.71|41
1653464400000|2022-05-25 07:40:00|28.86|28.78|28.83|28.75|28.87|28.79|28.79|28.71|117
1653464700000|2022-05-25 07:45:00|28.84|28.76|28.79|28.71|28.89|28.81|28.77|28.69|177
1653465000000|2022-05-25 07:50:00|28.77|28.69|28.74|28.66|28.79|28.71|28.7|28.62|43
1653465300000|2022-05-25 07:55:00|28.76|28.68|28.74|28.66|28.79|28.71|28.74|28.66|5
1653465600000|2022-05-25 08:00:00|28.76|28.68|28.82|28.74|28.87|28.79|28.71|28.63|28
1653465900000|2022-05-25 08:05:00|28.81|28.73|28.98|28.9|29|28.92|28.81|28.73|209
1653466200000|2022-05-25 08:10:00|29|28.92|28.91|28.83|29|28.92|28.88|28.8|87
1653466500000|2022-05-25 08:15:00|28.92|28.84|28.96|28.88|29.01|28.93|28.91|28.83|22
1653466800000|2022-05-25 08:20:00|28.94|28.86|28.93|28.85|28.96|28.88|28.89|28.81|10
1653467100000|2022-05-25 08:25:00|28.92|28.84|28.88|28.8|28.93|28.85|28.88|28.8|29
1653467400000|2022-05-25 08:30:00|28.87|28.79|28.83|28.75|28.88|28.8|28.83|28.75|13
1653467700000|2022-05-25 08:35:00|28.84|28.76|28.83|28.75|28.88|28.8|28.78|28.7|28
1653468000000|2022-05-25 08:40:00|28.82|28.74|28.78|28.7|28.82|28.74|28.78|28.7|16
1653468300000|2022-05-25 08:45:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|34
1653468600000|2022-05-25 08:50:00|28.79|28.71|28.74|28.66|28.83|28.75|28.73|28.65|19
1653468900000|2022-05-25 08:55:00|28.76|28.68|28.83|28.75|28.86|28.78|28.74|28.66|20
1653469200000|2022-05-25 09:00:00|28.84|28.76|28.94|28.86|28.96|28.88|28.84|28.76|27
1653469500000|2022-05-25 09:05:00|28.96|28.88|28.96|28.88|28.98|28.9|28.91|28.83|53
1653469800000|2022-05-25 09:10:00|29|28.92|29.05|28.97|29.05|28.97|28.96|28.88|126
1653470100000|2022-05-25 09:15:00|29.08|29|28.96|28.88|29.1|29.02|28.96|28.88|60
1653470400000|2022-05-25 09:20:00|29.01|28.93|29.01|28.93|29.01|28.93|28.96|28.88|85
1653470700000|2022-05-25 09:25:00|29.05|28.97|28.96|28.88|29.05|28.97|28.96|28.88|25
1653471000000|2022-05-25 09:30:00|28.97|28.89|28.93|28.85|29.01|28.93|28.91|28.83|29
1653471600000|2022-05-25 09:40:00|28.91|28.83|28.96|28.88|28.96|28.88|28.88|28.8|49
1653471900000|2022-05-25 09:45:00|28.93|28.85|28.83|28.75|28.96|28.88|28.83|28.75|99
1653472200000|2022-05-25 09:50:00|28.81|28.73|28.78|28.7|28.83|28.75|28.78|28.7|33
1653472500000|2022-05-25 09:55:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|5
1653472800000|2022-05-25 10:00:00|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|5
1653473100000|2022-05-25 10:05:00|28.75|28.67|28.73|28.65|28.78|28.7|28.73|28.65|4
1653473400000|2022-05-25 10:10:00|28.71|28.63|28.78|28.7|28.78|28.7|28.69|28.61|73
1653473700000|2022-05-25 10:15:00|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|51
1653474000000|2022-05-25 10:20:00|28.74|28.66|28.73|28.65|28.78|28.7|28.73|28.65|84
1653474300000|2022-05-25 10:25:00|28.69|28.61|28.69|28.61|28.73|28.65|28.69|28.61|37
1653474600000|2022-05-25 10:30:00|28.71|28.63|28.73|28.65|28.76|28.68|28.71|28.63|92
1653474900000|2022-05-25 10:35:00|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|18
1653475200000|2022-05-25 10:40:00|28.75|28.67|28.76|28.68|28.76|28.68|28.73|28.65|36
1653475500000|2022-05-25 10:45:00|28.78|28.7|28.86|28.78|28.89|28.81|28.78|28.7|94
1653475800000|2022-05-25 10:50:00|28.91|28.83|28.91|28.83|28.91|28.83|28.86|28.78|49
1653476100000|2022-05-25 10:55:00|28.93|28.85|28.95|28.87|28.95|28.87|28.91|28.83|5
1653476400000|2022-05-25 11:00:00|28.96|28.88|28.91|28.83|29|28.92|28.91|28.83|90
1653476700000|2022-05-25 11:05:00|28.9|28.82|28.91|28.83|28.95|28.87|28.88|28.8|76
1653477000000|2022-05-25 11:10:00|28.95|28.87|28.96|28.88|29|28.92|28.91|28.83|128
1653477300000|2022-05-25 11:15:00|29|28.92|29|28.92|29.05|28.97|29|28.92|74
1653477600000|2022-05-25 11:20:00|29.01|28.93|29.13|29.05|29.13|29.05|29.01|28.93|100
1653477900000|2022-05-25 11:25:00|29.17|29.09|29.1|29.02|29.23|29.15|29.06|28.98|276
1653478200000|2022-05-25 11:30:00|29.06|28.98|29.15|29.07|29.15|29.07|29.05|28.97|125
1653478500000|2022-05-25 11:35:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|70
1653478800000|2022-05-25 11:40:00|29.13|29.05|29.15|29.07|29.2|29.12|29.11|29.03|328
1653479100000|2022-05-25 11:45:00|29.17|29.09|29.13|29.05|29.2|29.12|29.11|29.03|140
1653479400000|2022-05-25 11:50:00|29.11|29.03|29.06|28.98|29.13|29.05|29.03|28.95|119
1653479700000|2022-05-25 11:55:00|29.05|28.97|29.06|28.98|29.07|28.99|29.01|28.93|17
1653480000000|2022-05-25 12:00:00|29.07|28.99|29.01|28.93|29.1|29.02|29.01|28.93|7
1653480300000|2022-05-25 12:05:00|29.02|28.94|29.06|28.98|29.08|29|29.01|28.93|8
1653480600000|2022-05-25 12:10:00|29.07|28.99|28.98|28.9|29.1|29.02|28.98|28.9|30
1653480900000|2022-05-25 12:15:00|28.96|28.88|28.96|28.88|28.96|28.88|28.91|28.83|81
1653481200000|2022-05-25 12:20:00|28.95|28.87|28.88|28.8|28.96|28.88|28.88|28.8|355
1653481500000|2022-05-25 12:25:00|28.9|28.82|28.93|28.85|28.96|28.88|28.88|28.8|99
1653481800000|2022-05-25 12:30:00|28.96|28.88|28.84|28.76|29.03|28.95|28.79|28.71|221
1653482100000|2022-05-25 12:35:00|28.83|28.75|28.85|28.77|28.9|28.82|28.79|28.71|24
1653482400000|2022-05-25 12:40:00|28.88|28.8|28.85|28.77|28.88|28.8|28.8|28.72|26
1653482700000|2022-05-25 12:45:00|28.86|28.78|28.85|28.77|28.91|28.83|28.8|28.72|53
1653483000000|2022-05-25 12:50:00|28.83|28.75|28.8|28.72|28.85|28.77|28.77|28.69|42
1653483300000|2022-05-25 12:55:00|28.85|28.77|28.8|28.72|28.85|28.77|28.78|28.7|50
1653483600000|2022-05-25 13:00:00|28.81|28.73|28.8|28.72|28.83|28.75|28.75|28.67|209
1653483900000|2022-05-25 13:05:00|28.78|28.7|28.75|28.67|28.79|28.71|28.74|28.66|32
1653484200000|2022-05-25 13:10:00|28.78|28.7|28.78|28.7|28.8|28.72|28.75|28.67|8
1653484500000|2022-05-25 13:15:00|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|119
1653484800000|2022-05-25 13:20:00|28.81|28.73|28.78|28.7|28.83|28.75|28.78|28.7|20
1653485100000|2022-05-25 13:25:00|28.79|28.71|28.83|28.75|28.84|28.76|28.78|28.7|16
1653485400000|2022-05-25 13:30:00|28.81|28.73|28.61|28.53|28.83|28.75|28.6|28.52|682
1653485700000|2022-05-25 13:35:00|28.63|28.55|28.6|28.52|28.66|28.58|28.55|28.47|223
1653486000000|2022-05-25 13:40:00|28.56|28.48|28.55|28.47|28.65|28.57|28.55|28.47|231
1653486300000|2022-05-25 13:45:00|28.51|28.43|28.65|28.57|28.7|28.62|28.5|28.42|314
1653486600000|2022-05-25 13:50:00|28.63|28.55|28.61|28.53|28.66|28.58|28.57|28.49|319
1653486900000|2022-05-25 13:55:00|28.59|28.51|28.6|28.52|28.65|28.57|28.53|28.45|100
1653487200000|2022-05-25 14:00:00|28.61|28.53|28.61|28.53|28.7|28.62|28.58|28.5|87
1653487500000|2022-05-25 14:05:00|28.65|28.57|28.68|28.6|28.78|28.7|28.65|28.57|351
1653487800000|2022-05-25 14:10:00|28.69|28.61|28.58|28.5|28.73|28.65|28.55|28.47|104
1653488100000|2022-05-25 14:15:00|28.56|28.48|28.5|28.42|28.63|28.55|28.45|28.37|199
1653488400000|2022-05-25 14:20:00|28.48|28.4|28.41|28.33|28.5|28.42|28.37|28.29|80
1653488700000|2022-05-25 14:25:00|28.4|28.32|28.33|28.25|28.42|28.34|28.33|28.25|126
1653489000000|2022-05-25 14:30:00|28.36|28.28|28.33|28.25|28.41|28.33|28.33|28.25|167
1653489300000|2022-05-25 14:35:00|28.35|28.27|28.33|28.25|28.4|28.32|28.33|28.25|64
1653489600000|2022-05-25 14:40:00|28.36|28.28|28.38|28.3|28.41|28.33|28.36|28.28|176
1653489900000|2022-05-25 14:45:00|28.36|28.28|28.41|28.33|28.45|28.37|28.33|28.25|194
1653490200000|2022-05-25 14:50:00|28.4|28.32|28.45|28.37|28.45|28.37|28.36|28.28|38
1653490500000|2022-05-25 14:55:00|28.43|28.35|28.4|28.32|28.5|28.42|28.36|28.28|169
1653490800000|2022-05-25 15:00:00|28.38|28.3|28.5|28.42|28.5|28.42|28.36|28.28|29
1653491100000|2022-05-25 15:05:00|28.48|28.4|28.41|28.33|28.5|28.42|28.36|28.28|22
1653491400000|2022-05-25 15:10:00|28.4|28.32|28.4|28.32|28.41|28.33|28.36|28.28|68
1653491700000|2022-05-25 15:15:00|28.36|28.28|28.4|28.32|28.45|28.37|28.36|28.28|187
1653492000000|2022-05-25 15:20:00|28.41|28.33|28.41|28.33|28.45|28.37|28.4|28.32|101
1653492300000|2022-05-25 15:25:00|28.43|28.35|28.45|28.37|28.46|28.38|28.41|28.33|151
1653492600000|2022-05-25 15:30:00|28.5|28.42|28.66|28.58|28.66|28.58|28.5|28.42|118
1653492900000|2022-05-25 15:35:00|28.64|28.56|28.75|28.67|28.8|28.72|28.61|28.53|113
1653493200000|2022-05-25 15:40:00|28.72|28.64|28.65|28.57|28.76|28.68|28.61|28.53|16
1653493500000|2022-05-25 15:45:00|28.66|28.58|28.56|28.48|28.66|28.58|28.51|28.43|41
1653493800000|2022-05-25 15:50:00|28.55|28.47|28.51|28.43|28.56|28.48|28.51|28.43|13
1653494100000|2022-05-25 15:55:00|28.53|28.45|28.43|28.35|28.53|28.45|28.42|28.34|109
1653494400000|2022-05-25 16:00:00|28.4|28.32|28.43|28.35|28.43|28.35|28.38|28.3|19
1653494700000|2022-05-25 16:05:00|28.42|28.34|28.45|28.37|28.48|28.4|28.38|28.3|29
1653495000000|2022-05-25 16:10:00|28.46|28.38|28.41|28.33|28.46|28.38|28.38|28.3|14
1653495300000|2022-05-25 16:15:00|28.42|28.34|28.42|28.34|28.46|28.38|28.37|28.29|62
1653495600000|2022-05-25 16:20:00|28.43|28.35|28.61|28.53|28.66|28.58|28.42|28.34|249
1653495900000|2022-05-25 16:25:00|28.63|28.55|28.63|28.55|28.71|28.63|28.61|28.53|5
1653496200000|2022-05-25 16:30:00|28.61|28.53|28.64|28.56|28.67|28.59|28.59|28.51|3
1653496500000|2022-05-25 16:35:00|28.66|28.58|28.67|28.59|28.72|28.64|28.62|28.54|32
1653496800000|2022-05-25 16:40:00|28.65|28.57|28.58|28.5|28.67|28.59|28.57|28.49|4
1653497100000|2022-05-25 16:45:00|28.57|28.49|28.47|28.39|28.58|28.5|28.47|28.39|14
1653497400000|2022-05-25 16:50:00|28.48|28.4|28.52|28.44|28.55|28.47|28.48|28.4|7
1653497700000|2022-05-25 16:55:00|28.53|28.45|28.47|28.39|28.53|28.45|28.43|28.35|4
1653498000000|2022-05-25 17:00:00|28.45|28.37|28.45|28.37|28.52|28.44|28.45|28.37|5
1653498300000|2022-05-25 17:05:00|28.43|28.35|28.42|28.34|28.47|28.39|28.4|28.32|44
1653498600000|2022-05-25 17:10:00|28.43|28.35|28.47|28.39|28.56|28.48|28.42|28.34|9
1653498900000|2022-05-25 17:15:00|28.42|28.34|28.44|28.36|28.47|28.39|28.4|28.32|48
1653499200000|2022-05-25 17:20:00|28.47|28.39|28.45|28.37|28.47|28.39|28.43|28.35|1
1653499500000|2022-05-25 17:25:00|28.47|28.39|28.42|28.34|28.47|28.39|28.37|28.29|11
1653499800000|2022-05-25 17:30:00|28.4|28.32|28.4|28.32|28.44|28.36|28.38|28.3|14
1653500100000|2022-05-25 17:35:00|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|4
1653500400000|2022-05-25 17:40:00|28.35|28.27|28.32|28.24|28.42|28.34|28.32|28.24|5
1653500700000|2022-05-25 17:45:00|28.3|28.22|28.32|28.24|28.32|28.24|28.28|28.2|20
1653501000000|2022-05-25 17:50:00|28.3|28.22|28.32|28.24|28.37|28.29|28.3|28.22|7
1653501300000|2022-05-25 17:55:00|28.33|28.25|28.29|28.21|28.39|28.29|28.29|28.14|13
1653501600000|2022-05-25 18:00:00|28.31|28.23|28.12|28.04|28.32|28.24|28.07|27.99|62
1653501900000|2022-05-25 18:05:00|28.11|28.03|28.23|28.15|28.35|28.27|28.07|27.99|135
1653502200000|2022-05-25 18:10:00|28.21|28.13|28.1|28.02|28.25|28.17|28.09|28.01|69
1653502500000|2022-05-25 18:15:00|28.09|28.01|27.95|27.87|28.13|28.05|27.9|27.82|135
1653502800000|2022-05-25 18:20:00|27.93|27.85|27.92|27.84|27.95|27.87|27.92|27.84|16
1653503100000|2022-05-25 18:25:00|27.93|27.85|27.75|27.67|27.93|27.85|27.71|27.63|440
1653503400000|2022-05-25 18:30:00|27.73|27.65|27.75|27.67|27.76|27.68|27.7|27.62|275
1653503700000|2022-05-25 18:35:00|27.73|27.65|27.76|27.68|27.76|27.68|27.71|27.63|53
1653504000000|2022-05-25 18:40:00|27.71|27.63|27.72|27.64|27.76|27.68|27.71|27.63|75
1653504300000|2022-05-25 18:45:00|27.73|27.65|27.72|27.64|27.76|27.68|27.71|27.63|21
1653504600000|2022-05-25 18:50:00|27.71|27.63|27.69|27.61|27.77|27.69|27.66|27.58|73
1653504900000|2022-05-25 18:55:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|41
1653505200000|2022-05-25 19:00:00|27.7|27.62|27.67|27.59|27.7|27.62|27.62|27.54|141
1653505500000|2022-05-25 19:05:00|||||||||22
1653505800000|2022-05-25 19:10:00|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|7
1653506100000|2022-05-25 19:15:00|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|4
1653506400000|2022-05-25 19:20:00|27.66|27.58|27.66|27.58|27.71|27.63|27.62|27.54|19
1653506700000|2022-05-25 19:25:00|27.65|27.57|27.67|27.59|27.67|27.59|27.62|27.54|12
1653507000000|2022-05-25 19:30:00|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|2
1653507300000|2022-05-25 19:35:00|27.68|27.6|27.74|27.66|27.74|27.66|27.67|27.59|18
1653507600000|2022-05-25 19:40:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|14
1653507900000|2022-05-25 19:45:00|27.74|27.66|27.79|27.71|27.79|27.71|27.72|27.64|438
1653508200000|2022-05-25 19:50:00|27.81|27.73|27.9|27.82|27.95|27.87|27.81|27.7|187
1653508500000|2022-05-25 19:55:00|27.94|27.86|27.96|27.66|27.96|27.87|27.83|27.66|166
1653524100000|2022-05-26 00:15:00|27.82|27.52|27.8|27.5|27.85|27.55|27.73|27.43|6
1653524400000|2022-05-26 00:20:00|27.82|27.52|27.83|27.53|27.86|27.56|27.82|27.52|0
1653524700000|2022-05-26 00:25:00|27.82|27.52|27.76|27.46|27.83|27.53|27.76|27.46|0
1653525000000|2022-05-26 00:30:00|27.77|27.47|27.77|27.47|27.83|27.53|27.77|27.47|0
1653525300000|2022-05-26 00:35:00|27.79|27.49|27.82|27.52|27.82|27.52|27.79|27.49|0
1653525600000|2022-05-26 00:40:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653526200000|2022-05-26 00:50:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653526500000|2022-05-26 00:55:00|27.84|27.54|27.84|27.54|27.85|27.55|27.84|27.54|0
1653526800000|2022-05-26 01:00:00|27.85|27.55|27.85|27.55|27.85|27.55|27.84|27.54|0
1653527100000|2022-05-26 01:05:00|27.84|27.54|27.84|27.54|27.85|27.55|27.84|27.54|0
1653527400000|2022-05-26 01:10:00|27.85|27.55|27.85|27.55|27.85|27.55|27.83|27.53|0
1653527700000|2022-05-26 01:15:00|27.83|27.53|27.83|27.53|27.83|27.53|27.82|27.52|0
1653528000000|2022-05-26 01:20:00|27.84|27.54|27.86|27.56|27.88|27.58|27.84|27.54|0
1653528300000|2022-05-26 01:25:00|27.88|27.58|27.86|27.56|27.89|27.59|27.86|27.56|0
1653528600000|2022-05-26 01:30:00|27.88|27.58|27.84|27.54|27.89|27.59|27.84|27.54|0
1653528900000|2022-05-26 01:35:00|27.85|27.55|27.89|27.59|27.9|27.6|27.84|27.54|0
1653529200000|2022-05-26 01:40:00|27.9|27.6|27.87|27.57|27.9|27.6|27.84|27.54|0
1653529500000|2022-05-26 01:45:00|27.89|27.59|27.89|27.59|27.89|27.59|27.87|27.57|0
1653529800000|2022-05-26 01:50:00|27.88|27.58|27.88|27.58|27.9|27.6|27.86|27.56|0
1653530100000|2022-05-26 01:55:00|27.86|27.56|27.9|27.6|27.92|27.62|27.86|27.56|0
1653530400000|2022-05-26 02:00:00|27.88|27.58|27.9|27.6|27.92|27.62|27.88|27.58|0
1653530700000|2022-05-26 02:05:00|27.88|27.58|27.9|27.6|27.92|27.62|27.87|27.57|0
1653531000000|2022-05-26 02:10:00|27.87|27.57|27.94|27.64|27.94|27.64|27.87|27.57|0
1653531300000|2022-05-26 02:15:00|27.93|27.63|27.93|27.63|27.94|27.64|27.93|27.63|0
1653531600000|2022-05-26 02:20:00|27.9|27.6|27.9|27.6|27.93|27.63|27.88|27.58|0
1653531900000|2022-05-26 02:25:00|27.91|27.61|27.9|27.6|27.91|27.61|27.88|27.58|0
1653532200000|2022-05-26 02:30:00|27.88|27.58|27.91|27.61|27.91|27.61|27.88|27.58|0
1653532500000|2022-05-26 02:35:00|27.89|27.59|27.91|27.61|27.91|27.61|27.86|27.56|0
1653532800000|2022-05-26 02:40:00|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653533100000|2022-05-26 02:45:00|27.88|27.58|27.91|27.61|27.91|27.61|27.88|27.58|0
1653534300000|2022-05-26 03:05:00|27.92|27.62|27.94|27.64|27.95|27.65|27.91|27.61|0
1653534600000|2022-05-26 03:10:00|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|0
1653534900000|2022-05-26 03:15:00|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653535500000|2022-05-26 03:25:00|27.97|27.67|27.92|27.62|27.97|27.67|27.92|27.62|0
1653535800000|2022-05-26 03:30:00|27.95|27.65|27.88|27.58|27.95|27.65|27.88|27.58|0
1653536100000|2022-05-26 03:35:00|27.89|27.59|27.91|27.61|27.92|27.62|27.85|27.55|0
1653536400000|2022-05-26 03:40:00|27.89|27.59|27.88|27.58|27.91|27.61|27.88|27.58|0
1653536700000|2022-05-26 03:45:00|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|0
1653537000000|2022-05-26 03:50:00|27.88|27.58|27.92|27.62|27.95|27.65|27.88|27.58|0
1653537300000|2022-05-26 03:55:00|27.9|27.6|27.9|27.6|27.91|27.61|27.85|27.55|0
1653537600000|2022-05-26 04:00:00|27.92|27.62|27.92|27.62|27.92|27.62|27.9|27.6|0
1653537900000|2022-05-26 04:05:00|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653538200000|2022-05-26 04:10:00|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653538800000|2022-05-26 04:20:00|27.93|27.63|27.95|27.65|27.97|27.67|27.92|27.62|0
1653539100000|2022-05-26 04:25:00|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653539400000|2022-05-26 04:30:00|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|0
1653539700000|2022-05-26 04:35:00|27.92|27.62|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540000000|2022-05-26 04:40:00|27.93|27.63|27.92|27.62|27.96|27.66|27.9|27.6|0
1653540300000|2022-05-26 04:45:00|27.9|27.6|27.95|27.65|27.95|27.65|27.9|27.6|0
1653540600000|2022-05-26 04:50:00|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540900000|2022-05-26 04:55:00|27.96|27.66|27.95|27.65|27.98|27.73|27.93|27.63|0
1653541200000|2022-05-26 05:00:00|27.96|27.66|27.95|27.65|27.97|27.67|27.92|27.62|0
1653541500000|2022-05-26 05:05:00|27.93|27.63|27.95|27.65|27.97|27.67|27.92|27.62|0
1653541800000|2022-05-26 05:10:00|27.92|27.62|27.96|27.66|27.96|27.66|27.91|27.61|0
1653542100000|2022-05-26 05:15:00|27.97|27.67|27.95|27.65|27.97|27.71|27.9|27.6|0
1653542400000|2022-05-26 05:20:00|27.94|27.64|27.97|27.67|27.97|27.67|27.92|27.62|0
1653542700000|2022-05-26 05:25:00|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653543000000|2022-05-26 05:30:00|27.92|27.62|27.92|27.62|27.95|27.65|27.92|27.62|0
1653543300000|2022-05-26 05:35:00|27.9|27.6|27.95|27.65|27.95|27.65|27.9|27.6|0
1653543600000|2022-05-26 05:40:00|27.97|27.67|27.95|27.65|27.97|27.67|27.9|27.6|0
1653543900000|2022-05-26 05:45:00|27.94|27.64|27.95|27.65|27.95|27.65|27.9|27.6|0
1653544200000|2022-05-26 05:50:00|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544500000|2022-05-26 05:55:00|27.95|27.65|27.93|27.68|27.97|27.72|27.91|27.65|0
1653544800000|2022-05-26 06:00:00|27.94|27.86|27.93|27.85|27.97|27.86|27.85|27.68|41
1653545100000|2022-05-26 06:05:00|27.88|27.8|27.88|27.8|27.95|27.87|27.86|27.78|27
1653545400000|2022-05-26 06:10:00|27.86|27.78|27.88|27.8|27.88|27.8|27.85|27.77|11
1653545700000|2022-05-26 06:15:00|27.86|27.78|27.88|27.8|27.88|27.8|27.85|27.77|1
1653546000000|2022-05-26 06:20:00|27.86|27.78|27.88|27.8|27.91|27.83|27.85|27.77|9
1653546300000|2022-05-26 06:25:00|27.85|27.77|27.86|27.78|27.88|27.8|27.85|27.77|8
1653546600000|2022-05-26 06:30:00|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|1
1653546900000|2022-05-26 06:35:00|27.86|27.78|27.85|27.77|27.88|27.8|27.82|27.74|7
1653547200000|2022-05-26 06:40:00|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|1
1653547500000|2022-05-26 06:45:00|27.81|27.73|27.82|27.74|27.83|27.75|27.78|27.7|2
1653547800000|2022-05-26 06:50:00|27.78|27.7|27.75|27.67|27.78|27.7|27.73|27.65|4
1653548100000|2022-05-26 06:55:00|27.73|27.65|27.78|27.7|27.8|27.72|27.73|27.65|21
1653548400000|2022-05-26 07:00:00|27.8|27.72|27.78|27.7|27.8|27.72|27.72|27.64|356
1653548700000|2022-05-26 07:05:00|27.77|27.69|27.73|27.65|27.78|27.7|27.73|27.65|102
1653549000000|2022-05-26 07:10:00|27.75|27.67|27.78|27.7|27.8|27.72|27.75|27.67|30
1653549300000|2022-05-26 07:15:00|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|223
1653549600000|2022-05-26 07:20:00|27.67|27.59|27.67|27.59|27.7|27.62|27.66|27.58|155
1653549900000|2022-05-26 07:25:00|27.66|27.58|27.7|27.62|27.7|27.62|27.65|27.57|36
1653550200000|2022-05-26 07:30:00|27.68|27.6|27.65|27.57|27.7|27.62|27.65|27.57|117
1653550500000|2022-05-26 07:35:00|27.62|27.54|27.6|27.52|27.65|27.57|27.6|27.52|80
1653550800000|2022-05-26 07:40:00|27.58|27.5|27.57|27.49|27.6|27.52|27.52|27.44|225
1653551100000|2022-05-26 07:45:00|27.58|27.5|27.6|27.52|27.63|27.55|27.57|27.49|139
1653551400000|2022-05-26 07:50:00|27.61|27.53|27.6|27.52|27.62|27.54|27.57|27.49|8
1653551700000|2022-05-26 07:55:00|27.58|27.5|27.57|27.49|27.6|27.52|27.56|27.48|163
1653552000000|2022-05-26 08:00:00|27.58|27.5|27.6|27.52|27.6|27.52|27.57|27.49|11
1653552300000|2022-05-26 08:05:00|27.63|27.55|27.63|27.55|27.65|27.57|27.6|27.52|86
1653552600000|2022-05-26 08:10:00|27.68|27.6|27.68|27.6|27.68|27.6|27.63|27.55|61
1653552900000|2022-05-26 08:15:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|147
1653553200000|2022-05-26 08:20:00|27.7|27.62|27.72|27.64|27.73|27.65|27.68|27.6|11
1653553500000|2022-05-26 08:25:00|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|91
1653553800000|2022-05-26 08:30:00|27.73|27.65|27.8|27.72|27.82|27.74|27.73|27.65|288
1653554100000|2022-05-26 08:35:00|27.81|27.73|27.85|27.77|27.85|27.77|27.81|27.73|30
1653554700000|2022-05-26 08:45:00|27.87|27.79|27.85|27.77|27.88|27.8|27.85|27.77|18
1653555000000|2022-05-26 08:50:00|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|28
1653555300000|2022-05-26 08:55:00|27.8|27.72|27.81|27.73|27.82|27.74|27.77|27.69|112
1653555600000|2022-05-26 09:00:00|27.82|27.74|27.85|27.77|27.85|27.77|27.78|27.7|16
1653555900000|2022-05-26 09:05:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|4
1653556200000|2022-05-26 09:10:00|27.83|27.75|27.85|27.77|27.85|27.77|27.8|27.72|27
1653556500000|2022-05-26 09:15:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|10
1653556800000|2022-05-26 09:20:00|27.82|27.74|27.79|27.71|27.84|27.76|27.77|27.69|51
1653557100000|2022-05-26 09:25:00|27.77|27.69|27.79|27.71|27.79|27.71|27.75|27.67|166
1653557400000|2022-05-26 09:30:00|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|203
1653557700000|2022-05-26 09:35:00|27.84|27.76|27.84|27.76|27.84|27.76|27.81|27.73|8
1653558000000|2022-05-26 09:40:00|27.82|27.74|27.75|27.67|27.82|27.74|27.75|27.67|48
1653558300000|2022-05-26 09:45:00|27.72|27.64|27.7|27.62|27.74|27.66|27.7|27.62|35
1653558600000|2022-05-26 09:50:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|10
1653558900000|2022-05-26 09:55:00|27.69|27.61|27.69|27.61|27.7|27.62|27.65|27.57|7
1653559200000|2022-05-26 10:00:00|27.7|27.62|27.7|27.62|27.7|27.62|27.67|27.59|2
1653559500000|2022-05-26 10:05:00|27.69|27.61|27.62|27.54|27.7|27.62|27.62|27.54|29
1653559800000|2022-05-26 10:10:00|27.64|27.56|27.65|27.57|27.65|27.57|27.62|27.54|28
1653560100000|2022-05-26 10:15:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|66
1653560400000|2022-05-26 10:20:00|27.67|27.59|27.7|27.62|27.74|27.66|27.67|27.59|22
1653560700000|2022-05-26 10:25:00|27.75|27.67|27.75|27.67|27.75|27.67|27.7|27.62|12
1653561000000|2022-05-26 10:30:00|27.78|27.7|27.78|27.7|27.8|27.72|27.75|27.67|30
1653561300000|2022-05-26 10:35:00|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|6
1653561600000|2022-05-26 10:40:00|27.77|27.69|27.75|27.67|27.8|27.72|27.75|27.67|60
1653561900000|2022-05-26 10:45:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|19
1653562200000|2022-05-26 10:50:00|27.74|27.66|27.7|27.62|27.75|27.67|27.7|27.62|22
1653562500000|2022-05-26 10:55:00|27.69|27.61|27.7|27.62|27.7|27.62|27.66|27.58|20
1653562800000|2022-05-26 11:00:00|27.69|27.61|27.62|27.54|27.69|27.61|27.62|27.54|14
1653563100000|2022-05-26 11:05:00|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1653563400000|2022-05-26 11:10:00|27.63|27.55|27.59|27.51|27.64|27.56|27.59|27.51|26
1653563700000|2022-05-26 11:15:00|27.56|27.48|27.61|27.53|27.62|27.54|27.55|27.47|217
1653564000000|2022-05-26 11:20:00|27.62|27.54|27.57|27.49|27.64|27.56|27.57|27.49|205
1653564300000|2022-05-26 11:25:00|27.59|27.51|27.52|27.44|27.6|27.52|27.52|27.44|60
1653564600000|2022-05-26 11:30:00|27.54|27.46|27.57|27.49|27.59|27.51|27.52|27.44|107
1653564900000|2022-05-26 11:35:00|27.59|27.51|27.6|27.52|27.65|27.57|27.57|27.49|45
1653565200000|2022-05-26 11:40:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|34
1653565500000|2022-05-26 11:45:00|27.56|27.48|27.52|27.44|27.57|27.49|27.52|27.44|4
1653565800000|2022-05-26 11:50:00|27.54|27.46|27.57|27.49|27.57|27.49|27.52|27.44|8
1653566100000|2022-05-26 11:55:00|27.59|27.51|27.57|27.49|27.61|27.53|27.57|27.49|18
1653566400000|2022-05-26 12:00:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|7
1653566700000|2022-05-26 12:05:00|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1653567300000|2022-05-26 12:15:00|27.62|27.54|27.61|27.53|27.64|27.56|27.61|27.53|11
1653567600000|2022-05-26 12:20:00|27.57|27.49|27.57|27.49|27.61|27.53|27.57|27.49|41
1653567900000|2022-05-26 12:25:00|||||||||10
1653568200000|2022-05-26 12:30:00|27.61|27.53|27.62|27.54|27.66|27.58|27.52|27.44|90
1653568500000|2022-05-26 12:35:00|27.61|27.53|27.61|27.53|27.66|27.58|27.57|27.49|20
1653568800000|2022-05-26 12:40:00|27.59|27.51|27.52|27.44|27.61|27.53|27.52|27.44|4
1653569100000|2022-05-26 12:45:00|27.51|27.43|27.51|27.43|27.52|27.44|27.49|27.41|26
1653569400000|2022-05-26 12:50:00|27.52|27.44|27.46|27.38|27.54|27.46|27.42|27.34|322
1653569700000|2022-05-26 12:55:00|27.47|27.39|27.47|27.39|27.52|27.44|27.47|27.39|113
1653570000000|2022-05-26 13:00:00|27.49|27.41|27.52|27.44|27.52|27.44|27.47|27.39|45
1653570300000|2022-05-26 13:05:00|27.54|27.46|27.57|27.49|27.57|27.49|27.52|27.44|82
1653570600000|2022-05-26 13:10:00|27.59|27.51|27.59|27.51|27.61|27.53|27.56|27.48|38
1653570900000|2022-05-26 13:15:00|27.61|27.53|27.62|27.54|27.64|27.56|27.59|27.51|12
1653571200000|2022-05-26 13:20:00|27.66|27.58|27.57|27.49|27.66|27.58|27.57|27.49|11
1653571500000|2022-05-26 13:25:00|27.59|27.51|27.61|27.53|27.62|27.54|27.59|27.51|73
1653571800000|2022-05-26 13:30:00|27.59|27.51|27.47|27.39|27.62|27.54|27.44|27.36|198
1653572100000|2022-05-26 13:35:00|27.46|27.38|27.41|27.33|27.52|27.44|27.34|27.26|404
1653572400000|2022-05-26 13:40:00|27.39|27.31|27.36|27.28|27.47|27.39|27.29|27.21|423
1653572700000|2022-05-26 13:45:00|27.34|27.26|27.37|27.29|27.42|27.34|27.33|27.25|193
1653573000000|2022-05-26 13:50:00|27.36|27.28|27.37|27.29|27.42|27.34|27.33|27.25|210
1653573300000|2022-05-26 13:55:00|27.4|27.32|27.38|27.3|27.42|27.34|27.32|27.24|145
1653573600000|2022-05-26 14:00:00|27.39|27.31|27.34|27.26|27.39|27.31|27.31|27.23|65
1653573900000|2022-05-26 14:05:00|27.35|27.27|27.34|27.26|27.37|27.29|27.31|27.23|112
1653574200000|2022-05-26 14:10:00|27.36|27.28|27.29|27.21|27.41|27.33|27.29|27.21|70
1653574500000|2022-05-26 14:15:00|27.26|27.18|27.26|27.18|27.29|27.21|27.26|27.18|136
1653574800000|2022-05-26 14:20:00|27.23|27.15|27.26|27.18|27.28|27.2|27.23|27.15|135
1653575100000|2022-05-26 14:25:00|27.28|27.2|27.31|27.23|27.34|27.26|27.27|27.19|71
1653575400000|2022-05-26 14:30:00|27.28|27.2|27.31|27.23|27.34|27.26|27.28|27.2|58
1653575700000|2022-05-26 14:35:00|27.29|27.21|27.29|27.21|27.33|27.25|27.28|27.2|104
1653576000000|2022-05-26 14:40:00|27.31|27.23|27.31|27.23|27.36|27.28|27.28|27.2|36
1653576300000|2022-05-26 14:45:00|27.33|27.25|27.31|27.23|27.36|27.28|27.28|27.2|66
1653576600000|2022-05-26 14:50:00|27.29|27.21|27.31|27.23|27.36|27.28|27.26|27.18|23
1653576900000|2022-05-26 14:55:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|2
1653577200000|2022-05-26 15:00:00|27.28|27.2|27.31|27.23|27.34|27.26|27.28|27.2|340
1653577500000|2022-05-26 15:05:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|23
1653577800000|2022-05-26 15:10:00|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|111
1653578100000|2022-05-26 15:15:00|27.27|27.19|27.21|27.13|27.31|27.23|27.21|27.13|602
1653578400000|2022-05-26 15:20:00|27.18|27.1|27.23|27.15|27.26|27.18|27.18|27.1|382
1653578700000|2022-05-26 15:25:00|27.25|27.17|27.26|27.18|27.31|27.23|27.25|27.17|703
1653579000000|2022-05-26 15:30:00|27.28|27.2|27.43|27.35|27.43|27.35|27.25|27.17|409
1653579300000|2022-05-26 15:35:00|27.44|27.36|27.36|27.28|27.46|27.38|27.36|27.28|53
1653579600000|2022-05-26 15:40:00|27.38|27.3|27.38|27.3|27.44|27.36|27.36|27.28|43
1653579900000|2022-05-26 15:45:00|27.36|27.28|27.44|27.36|27.49|27.41|27.36|27.28|50
1653580200000|2022-05-26 15:50:00|27.45|27.37|27.46|27.38|27.53|27.45|27.45|27.37|115
1653580500000|2022-05-26 15:55:00|27.45|27.37|27.43|27.35|27.46|27.38|27.39|27.31|36
1653580800000|2022-05-26 16:00:00|27.41|27.33|27.46|27.38|27.48|27.4|27.4|27.32|12
1653581100000|2022-05-26 16:05:00|27.45|27.37|27.46|27.38|27.5|27.42|27.44|27.36|7
1653581400000|2022-05-26 16:10:00|27.48|27.4|27.36|27.28|27.48|27.4|27.36|27.28|66
1653581700000|2022-05-26 16:15:00|27.38|27.3|27.36|27.28|27.41|27.33|27.36|27.28|5
1653582000000|2022-05-26 16:20:00|27.38|27.3|27.3|27.22|27.4|27.32|27.28|27.2|28
1653582300000|2022-05-26 16:25:00|27.28|27.2|27.28|27.2|27.31|27.23|27.28|27.2|7
1653582600000|2022-05-26 16:30:00|27.27|27.19|27.28|27.2|27.28|27.2|27.23|27.15|62
1653582900000|2022-05-26 16:35:00|||||||||3
1653583200000|2022-05-26 16:40:00|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|128
1653583500000|2022-05-26 16:45:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|9
1653583800000|2022-05-26 16:50:00|27.28|27.2|27.28|27.2|27.3|27.22|27.28|27.2|1
1653584100000|2022-05-26 16:55:00|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|7
1653584400000|2022-05-26 17:00:00|27.28|27.2|27.33|27.25|27.36|27.28|27.27|27.19|50
1653584700000|2022-05-26 17:05:00|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|30
1653585000000|2022-05-26 17:10:00|27.32|27.24|27.33|27.25|27.37|27.29|27.3|27.22|4
1653585300000|2022-05-26 17:15:00|27.32|27.24|27.27|27.19|27.33|27.25|27.27|27.19|1
1653585600000|2022-05-26 17:20:00|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|4
1653585900000|2022-05-26 17:25:00|27.3|27.22|27.26|27.18|27.3|27.22|27.21|27.13|69
1653586200000|2022-05-26 17:30:00|27.25|27.17|27.21|27.13|27.26|27.18|27.19|27.11|13
1653586500000|2022-05-26 17:35:00|27.23|27.15|27.23|27.15|27.26|27.18|27.21|27.13|31
1653586800000|2022-05-26 17:40:00|27.24|27.16|27.28|27.2|27.33|27.25|27.23|27.15|117
1653587100000|2022-05-26 17:45:00|27.3|27.22|27.28|27.2|27.32|27.24|27.25|27.17|9
1653587400000|2022-05-26 17:50:00|27.29|27.21|27.28|27.2|27.33|27.25|27.28|27.2|65
1653587700000|2022-05-26 17:55:00|27.32|27.24|27.33|27.25|27.33|27.25|27.3|27.22|13
1653588000000|2022-05-26 18:00:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|6
1653588300000|2022-05-26 18:05:00|27.37|27.29|27.38|27.3|27.42|27.34|27.36|27.28|17
1653588900000|2022-05-26 18:15:00|27.4|27.32|27.42|27.34|27.42|27.34|27.39|27.31|6
1653589200000|2022-05-26 18:20:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653589500000|2022-05-26 18:25:00|27.42|27.34|27.48|27.4|27.48|27.4|27.42|27.34|26
1653589800000|2022-05-26 18:30:00|27.47|27.39|27.52|27.44|27.53|27.45|27.46|27.38|4
1653590100000|2022-05-26 18:35:00|27.53|27.45|27.51|27.43|27.57|27.49|27.48|27.4|12
1653590400000|2022-05-26 18:40:00|27.5|27.42|27.43|27.35|27.53|27.45|27.43|27.35|1
1653590700000|2022-05-26 18:45:00|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1653591300000|2022-05-26 18:55:00|27.41|27.33|27.38|27.3|27.43|27.35|27.38|27.3|3
1653591600000|2022-05-26 19:00:00|27.4|27.32|27.44|27.36|27.47|27.39|27.38|27.3|3
1653591900000|2022-05-26 19:05:00|27.46|27.38|27.41|27.33|27.47|27.39|27.41|27.33|0
1653592200000|2022-05-26 19:10:00|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|0
1653592500000|2022-05-26 19:15:00|27.46|27.38|27.45|27.37|27.5|27.42|27.44|27.36|11
1653592800000|2022-05-26 19:20:00|27.46|27.38|27.55|27.47|27.55|27.47|27.46|27.38|9
1653593100000|2022-05-26 19:25:00|27.56|27.48|27.56|27.48|27.6|27.52|27.54|27.46|15
1653593400000|2022-05-26 19:30:00|27.54|27.46|27.56|27.48|27.61|27.53|27.53|27.45|1
1653593700000|2022-05-26 19:35:00|27.54|27.46|27.53|27.45|27.56|27.48|27.53|27.45|7
1653594000000|2022-05-26 19:40:00|27.54|27.46|27.44|27.36|27.54|27.46|27.44|27.36|12
1653594300000|2022-05-26 19:45:00|27.42|27.34|27.39|27.31|27.43|27.35|27.39|27.31|8
1653594600000|2022-05-26 19:50:00|27.4|27.32|27.39|27.31|27.44|27.36|27.35|27.27|50
1653594900000|2022-05-26 19:55:00|27.38|27.3|27.54|27.24|27.59|27.39|27.37|27.2|18
1653610500000|2022-05-27 00:15:00|27.35|27.05|27.51|27.21|27.51|27.21|27.33|27.03|2
1653610800000|2022-05-27 00:20:00|27.49|27.19|27.57|27.27|27.57|27.27|27.49|27.19|0
1653611100000|2022-05-27 00:25:00|27.59|27.29|27.69|27.39|27.69|27.39|27.58|27.28|0
1653611400000|2022-05-27 00:30:00|27.7|27.4|27.66|27.36|27.7|27.4|27.6|27.3|0
1653611700000|2022-05-27 00:35:00|27.68|27.38|27.7|27.4|27.72|27.42|27.65|27.35|0
1653612000000|2022-05-27 00:40:00|27.69|27.39|27.75|27.5|27.78|27.53|27.69|27.39|0
1653612300000|2022-05-27 00:45:00|27.78|27.45|27.74|27.49|27.78|27.53|27.7|27.4|0
1653612600000|2022-05-27 00:50:00|27.73|27.48|27.74|27.44|27.74|27.49|27.69|27.39|0
1653612900000|2022-05-27 00:55:00|27.7|27.45|27.74|27.44|27.74|27.45|27.7|27.44|0
1653613200000|2022-05-27 01:00:00|27.7|27.45|27.7|27.45|27.74|27.45|27.7|27.44|0
1653613500000|2022-05-27 01:05:00|27.74|27.44|27.74|27.44|27.74|27.45|27.7|27.44|0
1653613800000|2022-05-27 01:10:00|27.7|27.45|27.54|27.46|27.7|27.51|27.54|27.27|0
1653614100000|2022-05-27 01:15:00|27.58|27.33|27.68|27.38|27.7|27.51|27.51|27.27|2
1653614400000|2022-05-27 01:20:00|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|0
1653614700000|2022-05-27 01:25:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653615000000|2022-05-27 01:30:00|27.69|27.39|27.72|27.42|27.75|27.45|27.66|27.36|0
1653615300000|2022-05-27 01:35:00|27.7|27.4|27.75|27.45|27.75|27.5|27.63|27.33|0
1653615600000|2022-05-27 01:40:00|27.71|27.41|27.72|27.42|27.72|27.42|27.66|27.36|0
1653615900000|2022-05-27 01:45:00|27.7|27.4|27.72|27.42|27.72|27.42|27.7|27.4|0
1653616200000|2022-05-27 01:50:00|27.7|27.4|27.71|27.41|27.71|27.41|27.66|27.36|0
1653616500000|2022-05-27 01:55:00|27.69|27.39|27.71|27.41|27.71|27.41|27.69|27.39|0
1653616800000|2022-05-27 02:00:00|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|0
1653617100000|2022-05-27 02:05:00|27.7|27.4|27.71|27.41|27.71|27.41|27.7|27.4|0
1653617400000|2022-05-27 02:10:00|27.66|27.36|27.72|27.42|27.72|27.42|27.66|27.36|0
1653618900000|2022-05-27 02:35:00|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|0
1653619500000|2022-05-27 02:45:00|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|0
1653619800000|2022-05-27 02:50:00|27.73|27.43|27.72|27.42|27.73|27.43|27.72|27.42|0
1653621300000|2022-05-27 03:15:00|27.71|27.41|27.68|27.38|27.71|27.41|27.66|27.36|0
1653621900000|2022-05-27 03:25:00|27.69|27.39|27.69|27.39|27.69|27.39|27.68|27.38|0
1653622200000|2022-05-27 03:30:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653622500000|2022-05-27 03:35:00|27.7|27.4|27.7|27.4|27.7|27.4|27.68|27.38|0
1653622800000|2022-05-27 03:40:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653623100000|2022-05-27 03:45:00|27.7|27.4|27.68|27.38|27.7|27.4|27.68|27.38|0
1653623400000|2022-05-27 03:50:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653624300000|2022-05-27 04:05:00|27.71|27.41|27.7|27.4|27.71|27.41|27.7|27.4|0
1653624600000|2022-05-27 04:10:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653624900000|2022-05-27 04:15:00|27.69|27.39|27.68|27.38|27.69|27.39|27.68|27.38|0
1653625200000|2022-05-27 04:20:00|27.69|27.39|27.69|27.39|27.71|27.41|27.68|27.38|0
1653625500000|2022-05-27 04:25:00|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|0
1653625800000|2022-05-27 04:30:00|27.61|27.31|27.67|27.37|27.67|27.37|27.61|27.31|0
1653629400000|2022-05-27 05:30:00|27.69|27.39|27.69|27.39|27.71|27.41|27.64|27.34|0
1653629700000|2022-05-27 05:35:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653630300000|2022-05-27 05:45:00|27.69|27.39|27.7|27.4|27.71|27.41|27.69|27.39|0
1653630600000|2022-05-27 05:50:00|27.69|27.39|27.73|27.43|27.75|27.64|27.69|27.39|1
1653630900000|2022-05-27 05:55:00|27.74|27.44|27.7|27.4|27.74|27.44|27.65|27.35|0
1653631200000|2022-05-27 06:00:00|27.69|27.39|27.64|27.56|27.72|27.61|27.62|27.37|1
1653631500000|2022-05-27 06:05:00|27.62|27.54|27.66|27.58|27.68|27.6|27.58|27.5|13
1653631800000|2022-05-27 06:10:00|27.64|27.56|27.62|27.54|27.64|27.56|27.58|27.5|2
1653632100000|2022-05-27 06:15:00|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|4
1653632400000|2022-05-27 06:20:00|27.54|27.46|27.57|27.49|27.58|27.5|27.54|27.46|4
1653632700000|2022-05-27 06:25:00|27.58|27.5|27.57|27.49|27.59|27.51|27.55|27.47|16
1653633000000|2022-05-27 06:30:00|27.58|27.5|27.57|27.49|27.58|27.5|27.54|27.46|2
1653633300000|2022-05-27 06:35:00|27.55|27.47|27.53|27.45|27.58|27.5|27.53|27.45|4
1653633600000|2022-05-27 06:40:00|27.54|27.46|27.48|27.4|27.54|27.46|27.48|27.4|9
1653633900000|2022-05-27 06:45:00|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|3
1653634200000|2022-05-27 06:50:00|27.52|27.44|27.4|27.32|27.52|27.44|27.4|27.32|13
1653634500000|2022-05-27 06:55:00|27.37|27.29|27.35|27.27|27.4|27.32|27.34|27.26|82
1653634800000|2022-05-27 07:00:00|27.37|27.29|27.25|27.17|27.37|27.29|27.23|27.15|143
1653635100000|2022-05-27 07:05:00|27.27|27.19|27.25|27.17|27.28|27.2|27.2|27.12|159
1653635400000|2022-05-27 07:10:00|27.27|27.19|27.25|27.17|27.33|27.25|27.18|27.1|167
1653635700000|2022-05-27 07:15:00|27.27|27.19|27.25|27.17|27.29|27.21|27.2|27.12|304
1653636000000|2022-05-27 07:20:00|27.24|27.16|27.25|27.17|27.26|27.18|27.17|27.09|141
1653636300000|2022-05-27 07:25:00|27.24|27.16|27.21|27.13|27.25|27.17|27.14|27.06|153
1653636600000|2022-05-27 07:30:00|27.22|27.14|27.17|27.09|27.22|27.14|27.16|27.08|49
1653636900000|2022-05-27 07:35:00|27.14|27.06|27.12|27.04|27.17|27.09|27.11|27.03|55
1653637200000|2022-05-27 07:40:00|27.09|27.01|27.12|27.04|27.16|27.08|27.09|27.01|94
1653637500000|2022-05-27 07:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|105
1653637800000|2022-05-27 07:50:00|27.11|27.03|27.09|27.01|27.14|27.06|27.04|26.96|285
1653638100000|2022-05-27 07:55:00|27.08|27|27.14|27.06|27.14|27.06|27.08|27|72
1653638400000|2022-05-27 08:00:00|27.18|27.1|27.14|27.06|27.19|27.11|27.14|27.06|88
1653638700000|2022-05-27 08:05:00|27.13|27.05|27.09|27.01|27.13|27.05|27.09|27.01|27
1653639000000|2022-05-27 08:10:00|27.04|26.96|27.09|27.01|27.09|27.01|27.04|26.96|45
1653639300000|2022-05-27 08:15:00|27.08|27|27.09|27.01|27.14|27.06|27.08|27|110
1653639600000|2022-05-27 08:20:00|27.11|27.03|27.06|26.98|27.11|27.03|27.05|26.97|38
1653639900000|2022-05-27 08:25:00|27.08|27|27.04|26.96|27.09|27.01|26.99|26.91|118
1653640200000|2022-05-27 08:30:00|27.03|26.95|26.99|26.91|27.04|26.96|26.96|26.88|139
1653640500000|2022-05-27 08:35:00|26.98|26.9|27.04|26.96|27.04|26.96|26.96|26.88|86
1653640800000|2022-05-27 08:40:00|27.06|26.98|27.09|27.01|27.09|27.01|27.04|26.96|40
1653641100000|2022-05-27 08:45:00|27.08|27|27.07|26.99|27.09|27.01|27.04|26.96|54
1653641400000|2022-05-27 08:50:00|27.11|27.03|27.04|26.96|27.12|27.04|27.04|26.96|99
1653641700000|2022-05-27 08:55:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|59
1653642000000|2022-05-27 09:00:00|27.04|26.96|27.04|26.96|27.07|26.99|27.03|26.95|138
1653642300000|2022-05-27 09:05:00|27.01|26.93|27.04|26.96|27.04|26.96|26.99|26.91|78
1653642600000|2022-05-27 09:10:00|||||||||1
1653642900000|2022-05-27 09:15:00|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|4
1653643200000|2022-05-27 09:20:00|||||||||12
1653643500000|2022-05-27 09:25:00|26.96|26.88|26.94|26.86|26.96|26.88|26.89|26.81|134
1653643800000|2022-05-27 09:30:00|26.93|26.85|26.94|26.86|26.94|26.86|26.91|26.83|34
1653644100000|2022-05-27 09:35:00|26.93|26.85|26.93|26.85|26.96|26.88|26.91|26.83|25
1653644400000|2022-05-27 09:40:00|26.91|26.83|26.91|26.83|26.94|26.86|26.91|26.83|124
1653644700000|2022-05-27 09:45:00|26.9|26.82|26.88|26.8|26.91|26.83|26.86|26.78|48
1653645000000|2022-05-27 09:50:00|26.87|26.79|26.9|26.82|26.91|26.83|26.85|26.77|108
1653645300000|2022-05-27 09:55:00|26.88|26.8|26.87|26.79|26.9|26.82|26.86|26.78|22
1653645600000|2022-05-27 10:00:00|26.88|26.8|26.93|26.85|26.96|26.88|26.88|26.8|18
1653645900000|2022-05-27 10:05:00|26.91|26.83|26.96|26.88|26.96|26.88|26.91|26.83|86
1653646200000|2022-05-27 10:10:00|26.95|26.87|26.91|26.83|26.96|26.88|26.91|26.83|7
1653646800000|2022-05-27 10:20:00|26.93|26.85|26.86|26.78|26.95|26.87|26.86|26.78|155
1653647100000|2022-05-27 10:25:00|26.9|26.82|26.91|26.83|26.91|26.83|26.86|26.78|31
1653647400000|2022-05-27 10:30:00|26.9|26.82|26.96|26.88|26.96|26.88|26.9|26.82|21
1653647700000|2022-05-27 10:35:00|26.95|26.87|26.95|26.87|26.96|26.88|26.91|26.83|11
1653648000000|2022-05-27 10:40:00|26.93|26.85|26.95|26.87|26.96|26.88|26.91|26.83|32
1653648300000|2022-05-27 10:45:00|26.93|26.85|26.95|26.87|26.96|26.88|26.93|26.85|6
1653648600000|2022-05-27 10:50:00|26.96|26.88|26.87|26.79|26.96|26.88|26.87|26.79|56
1653648900000|2022-05-27 10:55:00|26.9|26.82|26.88|26.8|26.92|26.84|26.87|26.79|10
1653649200000|2022-05-27 11:00:00|26.9|26.82|26.93|26.85|26.97|26.89|26.88|26.8|24
1653649500000|2022-05-27 11:05:00|26.97|26.89|26.92|26.84|26.97|26.89|26.88|26.8|24
1653649800000|2022-05-27 11:10:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|54
1653650100000|2022-05-27 11:15:00|26.9|26.82|26.93|26.85|26.93|26.85|26.88|26.8|74
1653650400000|2022-05-27 11:20:00|26.97|26.89|26.94|26.86|26.97|26.89|26.93|26.85|93
1653650700000|2022-05-27 11:25:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|146
1653651000000|2022-05-27 11:30:00|26.9|26.82|26.94|26.86|26.95|26.87|26.9|26.82|64
1653651300000|2022-05-27 11:35:00|||||||||20
1653651600000|2022-05-27 11:40:00|26.93|26.85|26.94|26.86|26.94|26.86|26.9|26.82|58
1653651900000|2022-05-27 11:45:00|26.97|26.89|26.97|26.89|26.99|26.91|26.95|26.87|21
1653652200000|2022-05-27 11:50:00|26.98|26.9|26.99|26.91|27|26.92|26.98|26.9|86
1653652500000|2022-05-27 11:55:00|27.02|26.94|27.02|26.94|27.02|26.94|26.99|26.91|24
1653652800000|2022-05-27 12:00:00|27|26.92|26.99|26.91|27.02|26.94|26.97|26.89|64
1653653100000|2022-05-27 12:05:00|26.96|26.88|26.94|26.86|26.98|26.9|26.94|26.86|10
1653653400000|2022-05-27 12:10:00|26.92|26.84|26.84|26.76|26.94|26.86|26.84|26.76|173
1653653700000|2022-05-27 12:15:00|26.82|26.74|26.84|26.76|26.85|26.77|26.82|26.74|5
1653654000000|2022-05-27 12:20:00|26.79|26.71|26.82|26.74|26.84|26.76|26.79|26.71|249
1653654300000|2022-05-27 12:25:00|26.8|26.72|26.85|26.77|26.87|26.79|26.79|26.71|13
1653654600000|2022-05-27 12:30:00|26.87|26.79|26.77|26.69|26.92|26.84|26.74|26.66|213
1653654900000|2022-05-27 12:35:00|26.75|26.67|26.7|26.62|26.75|26.67|26.66|26.58|217
1653655200000|2022-05-27 12:40:00|26.71|26.63|26.71|26.63|26.74|26.66|26.69|26.61|50
1653655500000|2022-05-27 12:45:00|26.69|26.61|26.63|26.55|26.69|26.61|26.61|26.53|274
1653655800000|2022-05-27 12:50:00|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|47
1653656100000|2022-05-27 12:55:00|26.69|26.61|26.64|26.56|26.69|26.61|26.64|26.56|55
1653656400000|2022-05-27 13:00:00|26.62|26.54|26.59|26.51|26.64|26.56|26.57|26.49|32
1653656700000|2022-05-27 13:05:00|26.61|26.53|26.61|26.53|26.64|26.56|26.59|26.51|66
1653657000000|2022-05-27 13:10:00|26.62|26.54|26.64|26.56|26.64|26.56|26.59|26.51|39
1653657300000|2022-05-27 13:15:00|26.62|26.54|26.67|26.59|26.68|26.6|26.58|26.5|160
1653657600000|2022-05-27 13:20:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|28
1653657900000|2022-05-27 13:25:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|73
1653658200000|2022-05-27 13:30:00|26.59|26.51|26.62|26.54|26.67|26.59|26.53|26.45|244
1653658500000|2022-05-27 13:35:00|26.57|26.49|26.54|26.46|26.62|26.54|26.52|26.44|313
1653658800000|2022-05-27 13:40:00|26.55|26.47|26.6|26.52|26.6|26.52|26.52|26.44|139
1653659100000|2022-05-27 13:45:00|26.57|26.49|26.47|26.39|26.59|26.51|26.44|26.36|131
1653659400000|2022-05-27 13:50:00|26.49|26.41|26.44|26.36|26.52|26.44|26.4|26.32|135
1653659700000|2022-05-27 13:55:00|26.45|26.37|26.4|26.32|26.45|26.37|26.37|26.29|51
1653660000000|2022-05-27 14:00:00|26.44|26.36|26.4|26.32|26.44|26.36|26.35|26.27|211
1653660300000|2022-05-27 14:05:00|26.43|26.35|26.4|26.32|26.45|26.37|26.37|26.29|132
1653660600000|2022-05-27 14:10:00|26.38|26.3|26.32|26.24|26.4|26.32|26.32|26.24|178
1653660900000|2022-05-27 14:15:00|26.3|26.22|26.3|26.22|26.35|26.27|26.27|26.19|116
1653661200000|2022-05-27 14:20:00|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|47
1653661500000|2022-05-27 14:25:00|26.29|26.21|26.3|26.22|26.3|26.22|26.27|26.19|238
1653661800000|2022-05-27 14:30:00|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|113
1653662100000|2022-05-27 14:35:00|26.29|26.21|26.3|26.22|26.33|26.25|26.29|26.21|215
1653662400000|2022-05-27 14:40:00|26.35|26.27|26.37|26.29|26.4|26.32|26.34|26.26|435
1653662700000|2022-05-27 14:45:00|26.35|26.27|26.38|26.3|26.43|26.35|26.35|26.27|192
1653663000000|2022-05-27 14:50:00|26.41|26.33|26.38|26.3|26.43|26.35|26.38|26.3|321
1653663300000|2022-05-27 14:55:00|26.42|26.34|26.43|26.35|26.43|26.35|26.38|26.3|167
1653663600000|2022-05-27 15:00:00|26.47|26.39|26.43|26.35|26.48|26.4|26.43|26.35|380
1653663900000|2022-05-27 15:05:00|26.42|26.34|26.38|26.3|26.42|26.34|26.35|26.27|305
1653664200000|2022-05-27 15:10:00|26.37|26.29|26.35|26.27|26.38|26.3|26.35|26.27|241
1653664500000|2022-05-27 15:15:00|26.34|26.26|26.3|26.22|26.35|26.27|26.25|26.17|834
1653664800000|2022-05-27 15:20:00|26.34|26.26|26.25|26.17|26.34|26.26|26.25|26.17|871
1653665100000|2022-05-27 15:25:00|26.27|26.19|26.15|26.07|26.29|26.21|26.15|26.07|1435
1653665400000|2022-05-27 15:30:00|26.16|26.08|26.2|26.12|26.2|26.12|26.14|26.06|270
1653665700000|2022-05-27 15:35:00|26.19|26.11|26.15|26.07|26.2|26.12|26.12|26.04|103
1653666000000|2022-05-27 15:40:00|26.14|26.06|26.12|26.04|26.15|26.07|26.07|25.99|334
1653666300000|2022-05-27 15:45:00|26.07|25.99|26.07|25.99|26.12|26.04|26.07|25.99|51
1653666600000|2022-05-27 15:50:00|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1653666900000|2022-05-27 15:55:00|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|8
1653667200000|2022-05-27 16:00:00|26.02|25.94|26.02|25.94|26.06|25.98|26.02|25.94|84
1653667500000|2022-05-27 16:05:00|25.99|25.91|25.92|25.84|25.99|25.91|25.92|25.84|151
1653667800000|2022-05-27 16:10:00|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|11
1653668100000|2022-05-27 16:15:00|25.97|25.89|25.99|25.91|26.03|25.95|25.94|25.86|26
1653668400000|2022-05-27 16:20:00|26.01|25.93|25.99|25.91|26.03|25.95|25.99|25.91|8
1653668700000|2022-05-27 16:25:00|||||||||2
1653669000000|2022-05-27 16:30:00|26.03|25.95|25.99|25.91|26.03|25.95|25.98|25.9|71
1653669300000|2022-05-27 16:35:00|||||||||18
1653669600000|2022-05-27 16:40:00|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|14
1653669900000|2022-05-27 16:45:00|26.03|25.95|26.09|26.01|26.1|26.02|26.01|25.93|39
1653670200000|2022-05-27 16:50:00|26.1|26.02|26.08|26|26.13|26.05|26.06|25.98|23
1653670500000|2022-05-27 16:55:00|26.06|25.98|26.08|26|26.08|26|26.05|25.97|3
1653670800000|2022-05-27 17:00:00|||||||||1
1653671100000|2022-05-27 17:05:00|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|106
1653671400000|2022-05-27 17:10:00|26.03|25.95|26.03|25.95|26.05|25.97|26.01|25.93|9
1653671700000|2022-05-27 17:15:00|26.02|25.94|26.05|25.97|26.07|25.99|26.02|25.94|35
1653672300000|2022-05-27 17:25:00|||||||||2
1653672600000|2022-05-27 17:30:00|26.1|26.02|26.06|25.98|26.1|26.02|26.05|25.97|43
1653672900000|2022-05-27 17:35:00|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|0
1653673200000|2022-05-27 17:40:00|||||||||2
1653673500000|2022-05-27 17:45:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|6
1653673800000|2022-05-27 17:50:00|26.08|26|26.08|26|26.1|26.02|26.07|25.99|3
1653674100000|2022-05-27 17:55:00|26.07|25.99|26.08|26|26.08|26|26.07|25.99|3
1653674400000|2022-05-27 18:00:00|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1653674700000|2022-05-27 18:05:00|26.1|26.02|26.05|25.97|26.1|26.02|26.05|25.97|2
1653675000000|2022-05-27 18:10:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|1
1653675300000|2022-05-27 18:15:00|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|0
1653675600000|2022-05-27 18:20:00|26.02|25.94|26.03|25.95|26.05|25.97|26|25.92|48
1653676500000|2022-05-27 18:35:00|26.02|25.94|25.98|25.9|26.02|25.94|25.97|25.89|15
1653676800000|2022-05-27 18:40:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|16
1653677100000|2022-05-27 18:45:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|9
1653677400000|2022-05-27 18:50:00|25.99|25.91|25.99|25.91|26.01|25.93|25.98|25.9|4
1653677700000|2022-05-27 18:55:00|25.98|25.9|25.99|25.91|26.02|25.94|25.98|25.9|34
1653678000000|2022-05-27 19:00:00|26|25.92|26.04|25.96|26.04|25.96|25.99|25.91|21
1653678300000|2022-05-27 19:05:00|26.03|25.95|26.02|25.94|26.03|25.95|25.99|25.91|40
1653678600000|2022-05-27 19:10:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|14
1653678900000|2022-05-27 19:15:00|||||||||7
1653679200000|2022-05-27 19:20:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|9
1653679500000|2022-05-27 19:25:00|||||||||1
1653679800000|2022-05-27 19:30:00|26.07|25.99|26.13|26.05|26.13|26.05|26.07|25.99|6
1653680100000|2022-05-27 19:35:00|26.15|26.07|26.2|26.12|26.2|26.12|26.15|26.07|9
1653680400000|2022-05-27 19:40:00|26.18|26.1|26.14|26.06|26.2|26.12|26.11|26.03|29
1653680700000|2022-05-27 19:45:00|26.12|26.04|26.12|26.04|26.15|26.07|26.1|26.02|24
1653681000000|2022-05-27 19:50:00|26.11|26.03|26.09|26.01|26.12|26.04|26.08|26|70
1653681300000|2022-05-27 19:55:00|26.11|26.03|26.1|25.8|26.17|26.03|25.95|25.77|31
1653869700000|2022-05-30 00:15:00|26.06|25.76|25.98|25.68|26.09|25.79|25.98|25.68|0
1653870000000|2022-05-30 00:20:00|25.99|25.69|25.95|25.65|25.99|25.69|25.95|25.65|0
1653870300000|2022-05-30 00:25:00|25.94|25.64|25.94|25.64|25.95|25.65|25.93|25.63|0
1653870900000|2022-05-30 00:35:00|25.95|25.65|25.98|25.68|25.99|25.69|25.95|25.65|0
1653871500000|2022-05-30 00:45:00|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|0
1653872700000|2022-05-30 01:05:00|25.95|25.65|25.95|25.65|25.98|25.68|25.95|25.65|0
1653873300000|2022-05-30 01:15:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653874200000|2022-05-30 01:30:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653874500000|2022-05-30 01:35:00|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653874800000|2022-05-30 01:40:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653875100000|2022-05-30 01:45:00|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|0
1653875700000|2022-05-30 01:55:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653876900000|2022-05-30 02:15:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653877200000|2022-05-30 02:20:00|25.96|25.71|26|25.7|26|25.72|25.96|25.68|0
1653877500000|2022-05-30 02:25:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653877800000|2022-05-30 02:30:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653878100000|2022-05-30 02:35:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653878400000|2022-05-30 02:40:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653878700000|2022-05-30 02:45:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653879000000|2022-05-30 02:50:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653879300000|2022-05-30 02:55:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653879600000|2022-05-30 03:00:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653879900000|2022-05-30 03:05:00|26|25.7|26|25.7|26|25.7|26|25.7|0
1653880200000|2022-05-30 03:10:00|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653881700000|2022-05-30 03:35:00|26|25.7|26.01|25.71|26.02|25.72|26|25.7|0
1653882000000|2022-05-30 03:40:00|26|25.7|26.01|25.71|26.02|25.72|26|25.7|0
1653882300000|2022-05-30 03:45:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653882600000|2022-05-30 03:50:00|26.03|25.73|26.01|25.71|26.03|25.73|26|25.7|0
1653882900000|2022-05-30 03:55:00|26|25.7|26.03|25.73|26.03|25.73|26|25.7|0
1653883200000|2022-05-30 04:00:00|26.01|25.71|26.01|25.71|26.03|25.73|26|25.7|0
1653883500000|2022-05-30 04:05:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653883800000|2022-05-30 04:10:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653884100000|2022-05-30 04:15:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884400000|2022-05-30 04:20:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884700000|2022-05-30 04:25:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653885000000|2022-05-30 04:30:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653885300000|2022-05-30 04:35:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653885600000|2022-05-30 04:40:00|26|25.75|26.01|25.71|26.04|25.76|26|25.71|0
1653886500000|2022-05-30 04:55:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653886800000|2022-05-30 05:00:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|2
1653887100000|2022-05-30 05:05:00|26.06|25.76|26.04|25.74|26.06|25.76|26.01|25.74|0
1653887400000|2022-05-30 05:10:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|0
1653887700000|2022-05-30 05:15:00|26|25.75|26.04|25.74|26.04|25.75|26|25.74|0
1653888300000|2022-05-30 05:25:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|0
1653888600000|2022-05-30 05:30:00|26|25.75|26.04|25.74|26.04|25.75|25.99|25.73|0
1653888900000|2022-05-30 05:35:00|26|25.75|26.04|25.74|26.04|25.76|25.99|25.73|0
1653889200000|2022-05-30 05:40:00|26|25.75|26.04|25.74|26.04|25.75|26|25.74|0
1653889500000|2022-05-30 05:45:00|26|25.75|25.93|25.68|26|25.84|25.87|25.68|3
1653889800000|2022-05-30 05:50:00|25.91|25.66|25.95|25.7|26|25.71|25.9|25.65|2
1653890100000|2022-05-30 05:55:00|25.96|25.71|25.99|25.69|26.01|25.76|25.94|25.69|0
1653890400000|2022-05-30 06:00:00|25.98|25.68|25.89|25.81|26.02|25.83|25.83|25.68|7
1653890700000|2022-05-30 06:05:00|25.88|25.8|25.83|25.75|25.95|25.85|25.82|25.7|8
1653891000000|2022-05-30 06:10:00|25.86|25.78|25.79|25.71|25.86|25.78|25.79|25.71|10
1653891300000|2022-05-30 06:15:00|25.81|25.73|25.8|25.72|25.84|25.76|25.77|25.69|63
1653891600000|2022-05-30 06:20:00|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|19
1653891900000|2022-05-30 06:25:00|25.8|25.72|25.82|25.74|25.83|25.75|25.8|25.72|3
1653892200000|2022-05-30 06:30:00|25.8|25.72|25.81|25.73|25.82|25.74|25.8|25.72|0
1653892500000|2022-05-30 06:35:00|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|0
1653892800000|2022-05-30 06:40:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|1
1653893100000|2022-05-30 06:45:00|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|36
1653893400000|2022-05-30 06:50:00|25.84|25.76|25.83|25.75|25.84|25.76|25.81|25.73|53
1653893700000|2022-05-30 06:55:00|25.81|25.73|25.84|25.76|25.86|25.78|25.81|25.73|10
1653894000000|2022-05-30 07:00:00|25.86|25.78|25.85|25.77|25.88|25.8|25.81|25.73|105
1653894300000|2022-05-30 07:05:00|25.83|25.75|25.93|25.85|25.96|25.88|25.83|25.75|161
1653894600000|2022-05-30 07:10:00|25.95|25.87|25.93|25.85|25.98|25.9|25.92|25.84|26
1653894900000|2022-05-30 07:15:00|25.95|25.87|25.93|25.85|26|25.92|25.91|25.83|44
1653895200000|2022-05-30 07:20:00|25.92|25.84|25.93|25.85|25.95|25.87|25.88|25.8|80
1653895500000|2022-05-30 07:25:00|25.91|25.83|25.91|25.83|25.93|25.85|25.9|25.82|5
1653895800000|2022-05-30 07:30:00|25.9|25.82|25.86|25.78|25.91|25.83|25.83|25.75|22
1653896100000|2022-05-30 07:35:00|||||||||4
1653896400000|2022-05-30 07:40:00|||||||||10
1653896700000|2022-05-30 07:45:00|25.84|25.76|25.81|25.73|25.85|25.77|25.8|25.72|197
1653897000000|2022-05-30 07:50:00|25.79|25.71|25.73|25.65|25.8|25.72|25.73|25.65|80
1653897300000|2022-05-30 07:55:00|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|29
1653897600000|2022-05-30 08:00:00|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|1
1653897900000|2022-05-30 08:05:00|25.68|25.6|25.66|25.58|25.71|25.63|25.66|25.58|694
1653898200000|2022-05-30 08:10:00|25.67|25.59|25.71|25.63|25.73|25.65|25.66|25.58|416
1653898500000|2022-05-30 08:15:00|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|1
1653898800000|2022-05-30 08:20:00|25.68|25.6|25.61|25.53|25.68|25.6|25.61|25.53|328
1653899100000|2022-05-30 08:25:00|25.6|25.52|25.56|25.48|25.61|25.53|25.56|25.48|333
1653899400000|2022-05-30 08:30:00|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|84
1653899700000|2022-05-30 08:35:00|25.55|25.47|25.56|25.48|25.58|25.5|25.55|25.47|44
1653900000000|2022-05-30 08:40:00|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|51
1653900300000|2022-05-30 08:45:00|25.53|25.45|25.58|25.5|25.58|25.5|25.53|25.45|105
1653900600000|2022-05-30 08:50:00|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|0
1653901200000|2022-05-30 09:00:00|25.61|25.53|25.61|25.53|25.61|25.53|25.58|25.5|52
1653901500000|2022-05-30 09:05:00|25.58|25.5|25.66|25.58|25.68|25.6|25.56|25.48|165
1653901800000|2022-05-30 09:10:00|25.65|25.57|25.61|25.53|25.66|25.58|25.6|25.52|15
1653902100000|2022-05-30 09:15:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|7
1653902400000|2022-05-30 09:20:00|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|5
1653902700000|2022-05-30 09:25:00|25.57|25.49|25.51|25.43|25.59|25.51|25.51|25.43|18
1653903000000|2022-05-30 09:30:00|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|60
1653903300000|2022-05-30 09:35:00|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|115
1653903600000|2022-05-30 09:40:00|25.56|25.48|25.54|25.46|25.59|25.51|25.54|25.46|83
1653903900000|2022-05-30 09:45:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|25
1653904500000|2022-05-30 09:55:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|1
1653904800000|2022-05-30 10:00:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|219
1653905100000|2022-05-30 10:05:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|30
1653905400000|2022-05-30 10:10:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|18
1653905700000|2022-05-30 10:15:00|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|341
1653906000000|2022-05-30 10:20:00|||||||||37
1653906300000|2022-05-30 10:25:00|25.62|25.54|25.69|25.61|25.7|25.62|25.61|25.53|98
1653906600000|2022-05-30 10:30:00|25.7|25.62|25.69|25.61|25.7|25.62|25.69|25.61|3
1653906900000|2022-05-30 10:35:00|25.72|25.64|25.71|25.63|25.74|25.66|25.69|25.61|68
1653907200000|2022-05-30 10:40:00|25.7|25.62|25.74|25.66|25.74|25.66|25.69|25.61|22
1653907500000|2022-05-30 10:45:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|53
1653907800000|2022-05-30 10:50:00|25.72|25.64|25.74|25.66|25.74|25.66|25.71|25.63|263
1653908100000|2022-05-30 10:55:00|25.72|25.64|25.69|25.61|25.72|25.64|25.69|25.61|100
1653908400000|2022-05-30 11:00:00|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|4
1653908700000|2022-05-30 11:05:00|25.7|25.62|25.69|25.61|25.71|25.63|25.69|25.61|74
1653909000000|2022-05-30 11:10:00|25.67|25.59|25.71|25.63|25.71|25.63|25.66|25.58|197
1653909600000|2022-05-30 11:20:00|||||||||5
1653909900000|2022-05-30 11:25:00|||||||||3
1653910200000|2022-05-30 11:30:00|||||||||16
1653910500000|2022-05-30 11:35:00|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|92
1653910800000|2022-05-30 11:40:00|25.73|25.65|25.76|25.68|25.76|25.68|25.71|25.63|17
1653911100000|2022-05-30 11:45:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|139
1653911700000|2022-05-30 11:55:00|||||||||19
1653912000000|2022-05-30 12:00:00|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|80
1653912300000|2022-05-30 12:05:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|24
1653912600000|2022-05-30 12:10:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|37
1653913200000|2022-05-30 12:20:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|73
1653913500000|2022-05-30 12:25:00|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|28
1653913800000|2022-05-30 12:30:00|||||||||29
1653914100000|2022-05-30 12:35:00|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|106
1653914400000|2022-05-30 12:40:00|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|185
1653914700000|2022-05-30 12:45:00|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|52
1653915000000|2022-05-30 12:50:00|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|40
1653915300000|2022-05-30 12:55:00|||||||||47
1653915600000|2022-05-30 13:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.74|25.66|160
1653915900000|2022-05-30 13:05:00|25.78|25.7|25.78|25.7|25.82|25.74|25.77|25.69|178
1653916200000|2022-05-30 13:10:00|25.79|25.71|25.83|25.75|25.83|25.75|25.77|25.69|121
1653916500000|2022-05-30 13:15:00|25.82|25.74|25.84|25.76|25.84|25.76|25.79|25.71|143
1653917100000|2022-05-30 13:25:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|5
1653917400000|2022-05-30 13:30:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|15
1653917700000|2022-05-30 13:35:00|25.86|25.78|25.87|25.79|25.87|25.79|25.84|25.76|32
1653918000000|2022-05-30 13:40:00|25.84|25.76|25.82|25.74|25.84|25.76|25.79|25.71|111
1653918300000|2022-05-30 13:45:00|25.83|25.75|25.8|25.72|25.84|25.76|25.78|25.7|24
1653918600000|2022-05-30 13:50:00|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|0
1653918900000|2022-05-30 13:55:00|25.81|25.73|25.8|25.72|25.82|25.74|25.77|25.69|56
1653919200000|2022-05-30 14:00:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|11
1653919500000|2022-05-30 14:05:00|25.8|25.72|25.85|25.77|25.87|25.79|25.77|25.69|139
1653919800000|2022-05-30 14:10:00|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|91
1653920100000|2022-05-30 14:15:00|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|48
1653920400000|2022-05-30 14:20:00|25.77|25.69|25.78|25.7|25.8|25.72|25.77|25.69|69
1653920700000|2022-05-30 14:25:00|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|2
1653921000000|2022-05-30 14:30:00|25.73|25.65|25.77|25.69|25.8|25.72|25.73|25.65|683
1653921300000|2022-05-30 14:35:00|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|9
1653921600000|2022-05-30 14:40:00|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|4
1653921900000|2022-05-30 14:45:00|25.75|25.67|25.68|25.6|25.75|25.67|25.67|25.59|81
1653922200000|2022-05-30 14:50:00|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|11
1653922500000|2022-05-30 14:55:00|25.66|25.58|25.7|25.62|25.7|25.62|25.65|25.57|85
1653922800000|2022-05-30 15:00:00|25.71|25.63|25.7|25.62|25.72|25.64|25.69|25.61|17
1653923100000|2022-05-30 15:05:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|101
1653923400000|2022-05-30 15:10:00|25.65|25.57|25.65|25.57|25.67|25.59|25.65|25.57|106
1653923700000|2022-05-30 15:15:00|25.67|25.59|25.67|25.59|25.7|25.62|25.67|25.59|120
1653924000000|2022-05-30 15:20:00|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|204
1653924300000|2022-05-30 15:25:00|25.7|25.62|25.67|25.59|25.72|25.64|25.67|25.59|462
1653924600000|2022-05-30 15:30:00|25.7|25.62|25.84|25.76|25.85|25.77|25.69|25.61|331
1653924900000|2022-05-30 15:35:00|25.85|25.77|25.75|25.67|25.85|25.77|25.75|25.67|66
1653925200000|2022-05-30 15:40:00|25.76|25.68|25.81|25.73|25.82|25.74|25.76|25.68|5
1653925500000|2022-05-30 15:45:00|25.82|25.74|25.83|25.75|25.83|25.75|25.79|25.71|17
1653925800000|2022-05-30 15:50:00|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|5
1653926100000|2022-05-30 15:55:00|||||||||16
1653927000000|2022-05-30 16:10:00|||||||||10
1653927300000|2022-05-30 16:15:00|||||||||5
1653927900000|2022-05-30 16:25:00|25.8|25.72|25.79|25.71|25.81|25.73|25.79|25.71|6
1653928200000|2022-05-30 16:30:00|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|9
1653929700000|2022-05-30 16:55:00|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|3
1653930300000|2022-05-30 17:05:00|25.8|25.72|25.8|25.72|25.83|25.75|25.8|25.72|28
1653932100000|2022-05-30 17:35:00|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|12
1653933300000|2022-05-30 17:55:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653936900000|2022-05-30 18:55:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|0
1653939900000|2022-05-30 19:45:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653940200000|2022-05-30 19:50:00|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|11
1653940500000|2022-05-30 19:55:00|25.77|25.69|25.89|25.64|25.89|25.73|25.77|25.61|1
1653956100000|2022-05-31 00:15:00|25.93|25.63|25.87|25.57|25.93|25.63|25.87|25.57|1
1653956400000|2022-05-31 00:20:00|25.88|25.58|25.93|25.63|25.93|25.63|25.88|25.58|1
1653956700000|2022-05-31 00:25:00|25.92|25.62|25.89|25.59|25.92|25.62|25.89|25.59|0
1653957000000|2022-05-31 00:30:00|25.9|25.6|25.94|25.64|25.94|25.64|25.9|25.6|0
1653957600000|2022-05-31 00:40:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1653957900000|2022-05-31 00:45:00|25.95|25.65|25.94|25.69|25.97|25.69|25.94|25.65|0
1653958200000|2022-05-31 00:50:00|25.97|25.72|25.95|25.7|25.97|25.72|25.95|25.7|0
1653958500000|2022-05-31 00:55:00|25.97|25.72|25.98|25.73|25.98|25.73|25.97|25.72|0
1653958800000|2022-05-31 01:00:00|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1653959100000|2022-05-31 01:05:00|25.89|25.81|26.13|25.83|26.14|25.86|25.89|25.81|1
1653959400000|2022-05-31 01:10:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|1
1653959700000|2022-05-31 01:15:00|26.12|25.82|26.13|25.83|26.14|25.84|26.09|25.79|0
1653960000000|2022-05-31 01:20:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|1
1653960300000|2022-05-31 01:25:00|26.14|25.84|26.12|25.82|26.14|25.84|26.12|25.82|0
1653960600000|2022-05-31 01:30:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960900000|2022-05-31 01:35:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961200000|2022-05-31 01:40:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961500000|2022-05-31 01:45:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961800000|2022-05-31 01:50:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962100000|2022-05-31 01:55:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962400000|2022-05-31 02:00:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962700000|2022-05-31 02:05:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963000000|2022-05-31 02:10:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963300000|2022-05-31 02:15:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963600000|2022-05-31 02:20:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963900000|2022-05-31 02:25:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653964200000|2022-05-31 02:30:00|26.13|25.83|26.14|25.84|26.17|25.87|26.12|25.82|0
1653964500000|2022-05-31 02:35:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964800000|2022-05-31 02:40:00|26.16|25.86|26.16|25.86|26.17|25.87|26.14|25.84|0
1653965100000|2022-05-31 02:45:00|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|0
1653965400000|2022-05-31 02:50:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653965700000|2022-05-31 02:55:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966000000|2022-05-31 03:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966600000|2022-05-31 03:10:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966900000|2022-05-31 03:15:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967200000|2022-05-31 03:20:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967500000|2022-05-31 03:25:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967800000|2022-05-31 03:30:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968100000|2022-05-31 03:35:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968400000|2022-05-31 03:40:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968700000|2022-05-31 03:45:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969000000|2022-05-31 03:50:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969300000|2022-05-31 03:55:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969600000|2022-05-31 04:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653973800000|2022-05-31 05:10:00|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|0
1653974100000|2022-05-31 05:15:00|26.13|25.83|26.11|25.81|26.13|25.83|26.11|25.81|2
1653975000000|2022-05-31 05:30:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1653975600000|2022-05-31 05:40:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1653975900000|2022-05-31 05:45:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1653976500000|2022-05-31 05:55:00|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|0
1653976800000|2022-05-31 06:00:00|26.13|25.83|26.07|25.99|26.13|25.99|26.07|25.83|0
1653977100000|2022-05-31 06:05:00|26.08|26|26.11|26.03|26.13|26.03|26.06|25.88|10
1653977400000|2022-05-31 06:10:00|26.09|26.01|26.07|25.99|26.11|26.03|26.06|25.98|1
1653977700000|2022-05-31 06:15:00|26.06|25.98|26.13|26.05|26.13|26.05|26.06|25.98|14
1653978000000|2022-05-31 06:20:00|26.12|26.04|26.06|25.98|26.12|26.04|26.06|25.98|4
1653978300000|2022-05-31 06:25:00|26.03|25.95|26.06|25.98|26.06|25.98|26.01|25.93|8
1653978600000|2022-05-31 06:30:00|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1653978900000|2022-05-31 06:35:00|26.08|26|26.13|26.05|26.13|26.05|26.08|26|41
1653979200000|2022-05-31 06:40:00|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|14
1653979500000|2022-05-31 06:45:00|26.22|26.14|26.23|26.15|26.23|26.15|26.21|26.13|38
1653979800000|2022-05-31 06:50:00|26.22|26.14|26.13|26.05|26.22|26.14|26.13|26.05|92
1653980100000|2022-05-31 06:55:00|26.11|26.03|26.08|26|26.12|26.04|26.08|26|12
1653980400000|2022-05-31 07:00:00|26.11|26.03|26.04|25.96|26.11|26.03|26.03|25.95|78
1653980700000|2022-05-31 07:05:00|26.03|25.95|26.11|26.03|26.16|26.08|26.03|25.95|192
1653981000000|2022-05-31 07:10:00|26.14|26.06|26.16|26.08|26.19|26.11|26.08|26|75
1653981300000|2022-05-31 07:15:00|26.17|26.09|26.23|26.15|26.23|26.15|26.17|26.09|160
1653981600000|2022-05-31 07:20:00|26.26|26.18|26.17|26.09|26.26|26.18|26.16|26.08|41
1653981900000|2022-05-31 07:25:00|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|37
1653982200000|2022-05-31 07:30:00|26.19|26.11|26.16|26.08|26.23|26.15|26.16|26.08|184
1653982500000|2022-05-31 07:35:00|26.17|26.09|26.23|26.15|26.23|26.15|26.16|26.08|84
1653982800000|2022-05-31 07:40:00|26.26|26.18|26.23|26.15|26.31|26.23|26.23|26.15|150
1653983100000|2022-05-31 07:45:00|26.24|26.16|26.32|26.24|26.36|26.28|26.23|26.15|230
1653983400000|2022-05-31 07:50:00|26.31|26.23|26.31|26.23|26.36|26.28|26.31|26.23|257
1653983700000|2022-05-31 07:55:00|26.28|26.2|26.31|26.23|26.33|26.25|26.26|26.18|424
1653984000000|2022-05-31 08:00:00|26.29|26.21|26.13|26.05|26.31|26.23|26.13|26.05|314
1653984300000|2022-05-31 08:05:00|26.15|26.07|26.13|26.05|26.15|26.07|26.12|26.04|34
1653984600000|2022-05-31 08:10:00|26.15|26.07|26.15|26.07|26.16|26.08|26.13|26.05|21
1653984900000|2022-05-31 08:15:00|26.13|26.05|26.06|25.98|26.15|26.07|26.03|25.95|233
1653985200000|2022-05-31 08:20:00|||||||||57
1653985500000|2022-05-31 08:25:00|26.05|25.97|26.06|25.98|26.06|25.98|26.03|25.95|175
1653985800000|2022-05-31 08:30:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|109
1653986100000|2022-05-31 08:35:00|26.11|26.03|26.08|26|26.11|26.03|26.07|25.99|168
1653986400000|2022-05-31 08:40:00|26.07|25.99|26.06|25.98|26.07|25.99|26.03|25.95|183
1653986700000|2022-05-31 08:45:00|26.1|26.02|26.11|26.03|26.11|26.03|26.06|25.98|186
1653987000000|2022-05-31 08:50:00|26.08|26|26.11|26.03|26.11|26.03|26.08|26|13
1653987300000|2022-05-31 08:55:00|26.1|26.02|26.06|25.98|26.11|26.03|26.06|25.98|34
1653987600000|2022-05-31 09:00:00|26.08|26|26.31|26.23|26.32|26.24|26.08|26|164
1653987900000|2022-05-31 09:05:00|26.33|26.25|26.31|26.23|26.36|26.28|26.31|26.23|86
1653988200000|2022-05-31 09:10:00|26.32|26.24|26.36|26.28|26.38|26.3|26.32|26.24|154
1653988500000|2022-05-31 09:15:00|26.37|26.29|26.38|26.3|26.38|26.3|26.36|26.28|202
1653988800000|2022-05-31 09:20:00|26.36|26.28|26.43|26.35|26.43|26.35|26.33|26.25|119
1653989100000|2022-05-31 09:25:00|26.41|26.33|26.38|26.3|26.45|26.37|26.38|26.3|32
1653989400000|2022-05-31 09:30:00|26.42|26.34|26.47|26.39|26.48|26.4|26.36|26.28|59
1653989700000|2022-05-31 09:35:00|26.48|26.4|26.58|26.5|26.61|26.53|26.48|26.4|75
1653990000000|2022-05-31 09:40:00|26.6|26.52|26.61|26.53|26.66|26.58|26.56|26.48|123
1653990300000|2022-05-31 09:45:00|26.62|26.54|26.57|26.49|26.63|26.55|26.51|26.43|26
1653990600000|2022-05-31 09:50:00|26.58|26.5|26.61|26.53|26.61|26.53|26.57|26.49|55
1653990900000|2022-05-31 09:55:00|26.6|26.52|26.54|26.46|26.61|26.53|26.54|26.46|64
1653991200000|2022-05-31 10:00:00|26.55|26.47|26.61|26.53|26.61|26.53|26.54|26.46|27
1653991500000|2022-05-31 10:05:00|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|2
1653991800000|2022-05-31 10:10:00|26.61|26.53|26.56|26.48|26.61|26.53|26.55|26.47|82
1653992100000|2022-05-31 10:15:00|26.55|26.47|26.55|26.47|26.56|26.48|26.54|26.46|19
1653992400000|2022-05-31 10:20:00|26.56|26.48|26.61|26.53|26.61|26.53|26.54|26.46|120
1653992700000|2022-05-31 10:25:00|26.6|26.52|26.61|26.53|26.65|26.57|26.59|26.51|29
1653993000000|2022-05-31 10:30:00|26.6|26.52|26.64|26.56|26.65|26.57|26.59|26.51|87
1653993300000|2022-05-31 10:35:00|26.62|26.54|26.54|26.46|26.64|26.56|26.54|26.46|48
1653993600000|2022-05-31 10:40:00|26.49|26.41|26.49|26.41|26.5|26.42|26.47|26.39|80
1653993900000|2022-05-31 10:45:00|26.47|26.39|26.49|26.41|26.5|26.42|26.46|26.38|26
1653994200000|2022-05-31 10:50:00|26.47|26.39|26.54|26.46|26.54|26.46|26.46|26.38|90
1653994500000|2022-05-31 10:55:00|26.51|26.43|26.49|26.41|26.54|26.46|26.47|26.39|84
1653994800000|2022-05-31 11:00:00|26.46|26.38|26.44|26.36|26.49|26.41|26.44|26.36|32
1653995100000|2022-05-31 11:05:00|26.41|26.33|26.44|26.36|26.44|26.36|26.41|26.33|26
1653995400000|2022-05-31 11:10:00|26.41|26.33|26.49|26.41|26.49|26.41|26.39|26.31|16
1653995700000|2022-05-31 11:15:00|26.47|26.39|26.49|26.41|26.51|26.43|26.45|26.37|96
1653996000000|2022-05-31 11:20:00|26.47|26.39|26.49|26.41|26.51|26.43|26.46|26.38|9
1653996300000|2022-05-31 11:25:00|26.5|26.42|26.54|26.46|26.54|26.46|26.49|26.41|0
1653996600000|2022-05-31 11:30:00|26.52|26.44|26.54|26.46|26.56|26.48|26.51|26.43|30
1653996900000|2022-05-31 11:35:00|26.55|26.47|26.49|26.41|26.55|26.47|26.49|26.41|5
1653997200000|2022-05-31 11:40:00|26.5|26.42|26.5|26.42|26.51|26.43|26.49|26.41|9
1653997500000|2022-05-31 11:45:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|6
1653997800000|2022-05-31 11:50:00|26.5|26.42|26.54|26.46|26.54|26.46|26.49|26.41|12
1653998100000|2022-05-31 11:55:00|26.53|26.45|26.49|26.41|26.53|26.45|26.48|26.4|9
1653998400000|2022-05-31 12:00:00|26.5|26.42|26.51|26.43|26.51|26.43|26.49|26.41|22
1653998700000|2022-05-31 12:05:00|26.5|26.42|26.56|26.48|26.56|26.48|26.49|26.41|78
1653999000000|2022-05-31 12:10:00|26.55|26.47|26.51|26.43|26.56|26.48|26.51|26.43|235
1653999300000|2022-05-31 12:15:00|26.54|26.46|26.51|26.43|26.61|26.53|26.51|26.43|362
1653999600000|2022-05-31 12:20:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|48
1653999900000|2022-05-31 12:25:00|26.59|26.51|26.56|26.48|26.59|26.51|26.54|26.46|103
1654000200000|2022-05-31 12:30:00|26.59|26.51|26.6|26.52|26.61|26.53|26.56|26.48|38
1654000500000|2022-05-31 12:35:00|26.61|26.53|26.61|26.53|26.61|26.53|26.56|26.48|52
1654000800000|2022-05-31 12:40:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|14
1654001100000|2022-05-31 12:45:00|26.63|26.55|26.56|26.48|26.66|26.58|26.56|26.48|217
1654001400000|2022-05-31 12:50:00|26.55|26.47|26.56|26.48|26.56|26.48|26.51|26.43|31
1654001700000|2022-05-31 12:55:00|26.54|26.46|26.61|26.53|26.61|26.53|26.54|26.46|328
1654002000000|2022-05-31 13:00:00|26.63|26.55|26.61|26.53|26.63|26.55|26.58|26.5|133
1654002300000|2022-05-31 13:05:00|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|76
1654002600000|2022-05-31 13:10:00|26.6|26.52|26.54|26.46|26.61|26.53|26.51|26.43|26
1654002900000|2022-05-31 13:15:00|26.55|26.47|26.57|26.49|26.59|26.51|26.54|26.46|141
1654003200000|2022-05-31 13:20:00|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|19
1654003500000|2022-05-31 13:25:00|26.5|26.42|26.49|26.41|26.5|26.42|26.44|26.36|29
1654003800000|2022-05-31 13:30:00|26.48|26.4|26.74|26.66|26.74|26.66|26.44|26.36|310
1654004100000|2022-05-31 13:35:00|26.71|26.63|26.79|26.71|26.79|26.71|26.67|26.59|532
1654004400000|2022-05-31 13:40:00|26.8|26.72|26.84|26.76|26.85|26.77|26.79|26.71|561
1654004700000|2022-05-31 13:45:00|26.83|26.75|26.64|26.56|26.83|26.75|26.57|26.49|317
1654005000000|2022-05-31 13:50:00|26.65|26.57|26.57|26.49|26.67|26.59|26.53|26.45|133
1654005300000|2022-05-31 13:55:00|26.54|26.46|26.52|26.44|26.54|26.46|26.43|26.35|136
1654005600000|2022-05-31 14:00:00|26.5|26.42|26.59|26.51|26.59|26.51|26.44|26.36|47
1654005900000|2022-05-31 14:05:00|26.57|26.49|26.55|26.47|26.6|26.52|26.46|26.38|98
1654006200000|2022-05-31 14:10:00|26.57|26.49|26.47|26.39|26.59|26.51|26.47|26.39|45
1654006500000|2022-05-31 14:15:00|26.49|26.41|26.36|26.28|26.52|26.44|26.35|26.27|171
1654006800000|2022-05-31 14:20:00|26.37|26.29|26.32|26.24|26.37|26.29|26.25|26.17|107
1654007100000|2022-05-31 14:25:00|26.33|26.25|26.42|26.34|26.42|26.34|26.32|26.24|198
1654007400000|2022-05-31 14:30:00|26.41|26.33|26.5|26.42|26.5|26.42|26.37|26.29|175
1654007700000|2022-05-31 14:35:00|26.51|26.43|26.41|26.33|26.51|26.43|26.41|26.33|75
1654008000000|2022-05-31 14:40:00|26.4|26.32|26.41|26.33|26.45|26.37|26.37|26.29|265
1654008300000|2022-05-31 14:45:00|26.4|26.32|26.42|26.34|26.42|26.34|26.37|26.29|275
1654008600000|2022-05-31 14:50:00|26.41|26.33|26.28|26.2|26.41|26.33|26.24|26.16|196
1654008900000|2022-05-31 14:55:00|26.29|26.21|26.26|26.18|26.32|26.24|26.24|26.16|161
1654009200000|2022-05-31 15:00:00|26.27|26.19|26.2|26.12|26.32|26.24|26.17|26.09|251
1654009500000|2022-05-31 15:05:00|26.18|26.1|26.32|26.24|26.32|26.24|26.17|26.09|436
1654009800000|2022-05-31 15:10:00|26.34|26.26|26.42|26.34|26.42|26.34|26.32|26.24|165
1654010100000|2022-05-31 15:15:00|26.44|26.36|26.51|26.43|26.54|26.46|26.44|26.36|738
1654010400000|2022-05-31 15:20:00|26.52|26.44|26.52|26.44|26.59|26.51|26.49|26.41|511
1654010700000|2022-05-31 15:25:00|26.5|26.42|26.61|26.53|26.61|26.53|26.42|26.34|639
1654011000000|2022-05-31 15:30:00|26.62|26.54|26.52|26.44|26.77|26.69|26.47|26.39|671
1654011300000|2022-05-31 15:35:00|26.5|26.42|26.45|26.37|26.52|26.44|26.42|26.34|278
1654011600000|2022-05-31 15:40:00|26.46|26.38|26.35|26.27|26.47|26.39|26.32|26.24|89
1654011900000|2022-05-31 15:45:00|26.34|26.26|26.24|26.16|26.35|26.27|26.22|26.14|267
1654012200000|2022-05-31 15:50:00|26.22|26.14|26.17|26.09|26.22|26.14|26.14|26.06|56
1654012500000|2022-05-31 15:55:00|26.16|26.08|26.15|26.07|26.17|26.09|26.11|26.03|276
1654012800000|2022-05-31 16:00:00|26.14|26.06|26.05|25.97|26.15|26.07|26.05|25.97|80
1654013100000|2022-05-31 16:05:00|26.07|25.99|26.12|26.04|26.12|26.04|26.06|25.98|36
1654013400000|2022-05-31 16:10:00|26.13|26.05|26.2|26.12|26.2|26.12|26.13|26.05|54
1654013700000|2022-05-31 16:15:00|26.25|26.17|26.19|26.11|26.25|26.17|26.18|26.1|46
1654014000000|2022-05-31 16:20:00|26.18|26.1|26.23|26.15|26.25|26.17|26.18|26.1|25
1654014300000|2022-05-31 16:25:00|26.2|26.12|26.16|26.08|26.2|26.12|26.15|26.07|30
1654014600000|2022-05-31 16:30:00|26.18|26.1|26.15|26.07|26.18|26.1|26.13|26.05|25
1654014900000|2022-05-31 16:35:00|26.13|26.05|26.1|26.02|26.18|26.1|26.08|26|78
1654015200000|2022-05-31 16:40:00|26.09|26.01|26.08|26|26.13|26.05|26.03|25.95|46
1654015500000|2022-05-31 16:45:00|26.06|25.98|26.08|26|26.13|26.05|26.03|25.95|26
1654015800000|2022-05-31 16:50:00|26.03|25.95|26.03|25.95|26.06|25.98|25.98|25.9|96
1654016100000|2022-05-31 16:55:00|26.01|25.93|26.06|25.98|26.08|26|25.98|25.9|49
1654016400000|2022-05-31 17:00:00|26.08|26|26.08|26|26.11|26.03|26.04|25.96|30
1654016700000|2022-05-31 17:05:00|26.13|26.05|26|25.92|26.13|26.05|26|25.92|37
1654017000000|2022-05-31 17:10:00|26.02|25.94|26.07|25.99|26.1|26.02|26|25.92|23
1654017300000|2022-05-31 17:15:00|26.08|26|26.18|26.1|26.2|26.12|26.08|26|33
1654017600000|2022-05-31 17:20:00|26.19|26.11|26.27|26.19|26.29|26.21|26.15|26.07|10
1654017900000|2022-05-31 17:25:00|26.25|26.17|26.23|26.15|26.27|26.19|26.2|26.12|13
1654018200000|2022-05-31 17:30:00|26.25|26.17|26.1|26.02|26.25|26.17|26.1|26.02|13
1654018500000|2022-05-31 17:35:00|26.12|26.04|26.12|26.04|26.13|26.05|26.08|26|12
1654018800000|2022-05-31 17:40:00|26.13|26.05|26.04|25.96|26.13|26.05|26.03|25.95|25
1654019100000|2022-05-31 17:45:00|26.03|25.95|25.98|25.9|26.08|26|25.98|25.9|12
1654019400000|2022-05-31 17:50:00|25.97|25.89|25.93|25.85|25.98|25.9|25.91|25.83|54
1654019700000|2022-05-31 17:55:00|25.92|25.84|25.91|25.83|25.94|25.86|25.88|25.8|18
1654020000000|2022-05-31 18:00:00|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|46
1654020300000|2022-05-31 18:05:00|25.97|25.89|25.96|25.88|26.01|25.93|25.96|25.88|4
1654020600000|2022-05-31 18:10:00|25.95|25.87|25.96|25.88|25.97|25.89|25.92|25.84|23
1654020900000|2022-05-31 18:15:00|25.95|25.87|25.92|25.84|25.97|25.89|25.92|25.84|19
1654021200000|2022-05-31 18:20:00|25.95|25.87|26.01|25.93|26.06|25.98|25.95|25.87|62
1654021500000|2022-05-31 18:25:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|17
1654021800000|2022-05-31 18:30:00|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|2
1654022400000|2022-05-31 18:40:00|||||||||4
1654022700000|2022-05-31 18:45:00|26.11|26.03|26.22|26.14|26.25|26.17|26.1|26.02|14
1654023000000|2022-05-31 18:50:00|26.21|26.13|26.31|26.23|26.31|26.23|26.21|26.13|9
1654023300000|2022-05-31 18:55:00|26.37|26.29|26.33|26.25|26.41|26.33|26.33|26.25|6
1654023600000|2022-05-31 19:00:00|26.35|26.27|26.38|26.3|26.4|26.32|26.33|26.25|10
1654023900000|2022-05-31 19:05:00|26.36|26.28|26.22|26.14|26.36|26.28|26.22|26.14|5
1654024200000|2022-05-31 19:10:00|26.25|26.17|26.15|26.07|26.28|26.17|26.15|25.98|14
1654024500000|2022-05-31 19:15:00|26.14|26.06|26.07|25.99|26.15|26.07|26.03|25.95|11
1654024800000|2022-05-31 19:20:00|26.06|25.98|25.98|25.9|26.06|25.98|25.98|25.9|7
1654025100000|2022-05-31 19:25:00|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|13
1654025400000|2022-05-31 19:30:00|25.92|25.84|25.9|25.82|25.93|25.85|25.88|25.8|9
1654025700000|2022-05-31 19:35:00|25.93|25.85|25.91|25.83|25.94|25.86|25.9|25.82|46
1654026000000|2022-05-31 19:40:00|25.9|25.82|25.94|25.86|25.94|25.86|25.86|25.78|18
1654026300000|2022-05-31 19:45:00|25.95|25.87|26.04|25.96|26.05|25.97|25.95|25.87|36
1654026600000|2022-05-31 19:50:00|26.05|25.97|26.14|26.06|26.2|26.12|25.92|25.78|225
1654026900000|2022-05-31 19:55:00|26.15|26.07|26.21|25.96|26.28|26.17|26.09|25.95|11
1654042500000|2022-06-01 00:15:00|26.18|25.88|26.02|25.77|26.18|25.88|25.97|25.72|0
1654042800000|2022-06-01 00:20:00|26.03|25.78|26.02|25.77|26.03|25.78|25.99|25.74|0
1654043100000|2022-06-01 00:25:00|26.01|25.76|26.02|25.77|26.02|25.77|25.99|25.74|0
1654043400000|2022-06-01 00:30:00|26.01|25.76|26.01|25.76|26.06|25.77|26.01|25.76|0
1654043700000|2022-06-01 00:35:00|26.06|25.77|26.07|25.77|26.07|25.77|26.06|25.76|0
1654044000000|2022-06-01 00:40:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|0
1654044600000|2022-06-01 00:50:00|26.02|25.77|26.03|25.73|26.06|25.77|26.01|25.73|0
1654044900000|2022-06-01 00:55:00|26.06|25.76|26.07|25.77|26.07|25.77|26.01|25.74|0
1654045200000|2022-06-01 01:00:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|0
1654045800000|2022-06-01 01:10:00|26.02|25.77|26.01|25.76|26.02|25.77|26.01|25.76|0
1654046100000|2022-06-01 01:15:00|26|25.75|26.01|25.76|26.01|25.76|25.98|25.73|0
1654046700000|2022-06-01 01:25:00|26.04|25.74|26.01|25.76|26.06|25.77|26.01|25.74|0
1654047000000|2022-06-01 01:30:00|26.06|25.74|26.06|25.76|26.06|25.77|26.01|25.74|0
1654047300000|2022-06-01 01:35:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|0
1654047900000|2022-06-01 01:45:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.73|0
1654048200000|2022-06-01 01:50:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.74|0
1654048500000|2022-06-01 01:55:00|26.01|25.77|26.06|25.76|26.06|25.77|26.01|25.75|0
1654048800000|2022-06-01 02:00:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|0
1654049100000|2022-06-01 02:05:00|26.07|25.77|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049400000|2022-06-01 02:10:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049700000|2022-06-01 02:15:00|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|0
1654050000000|2022-06-01 02:20:00|26.01|25.78|26.06|25.76|26.06|25.78|26.01|25.75|0
1654050300000|2022-06-01 02:25:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.75|0
1654050600000|2022-06-01 02:30:00|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.75|0
1654050900000|2022-06-01 02:35:00|26.01|25.75|26.01|25.76|26.06|25.76|26.01|25.75|0
1654051200000|2022-06-01 02:40:00|26.05|25.75|26.01|25.76|26.06|25.76|26.01|25.75|0
1654051500000|2022-06-01 02:45:00|26.05|25.75|26.06|25.76|26.06|25.77|26.01|25.75|0
1654051800000|2022-06-01 02:50:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|0
1654052100000|2022-06-01 02:55:00|26.09|25.79|26.1|25.8|26.1|25.8|26.09|25.79|0
1654052400000|2022-06-01 03:00:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654053300000|2022-06-01 03:15:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654053600000|2022-06-01 03:20:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654053900000|2022-06-01 03:25:00|26.07|25.77|26.06|25.76|26.09|25.79|26.06|25.76|0
1654054200000|2022-06-01 03:30:00|26.07|25.77|26.11|25.81|26.11|25.81|26.05|25.75|1
1654055100000|2022-06-01 03:45:00|26.08|25.83|26.06|25.81|26.11|25.83|26.06|25.8|0
1654055400000|2022-06-01 03:50:00|26.1|25.8|26.11|25.81|26.11|25.83|26.06|25.79|0
1654056000000|2022-06-01 04:00:00|26.08|25.83|26.11|25.81|26.11|25.83|26.08|25.81|0
1654056300000|2022-06-01 04:05:00|26.08|25.83|26.18|25.88|26.19|25.89|26.08|25.81|0
1654056600000|2022-06-01 04:10:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1654057800000|2022-06-01 04:30:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1654058700000|2022-06-01 04:45:00|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|0
1654059000000|2022-06-01 04:50:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1654059300000|2022-06-01 04:55:00|26.13|25.83|26.12|25.82|26.13|25.84|26.07|25.8|0
1654059600000|2022-06-01 05:00:00|26.08|25.83|26.07|25.82|26.12|25.83|26.05|25.8|0
1654059900000|2022-06-01 05:05:00|26.05|25.8|26.07|25.82|26.07|25.82|26.04|25.79|0
1654060200000|2022-06-01 05:10:00|26.08|25.83|26.08|25.83|26.12|25.83|26.08|25.82|0
1654060500000|2022-06-01 05:15:00|26.12|25.82|26.13|25.83|26.13|25.83|26.07|25.82|0
1654060800000|2022-06-01 05:20:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1654061100000|2022-06-01 05:25:00|26.12|25.82|26.17|25.87|26.17|25.87|26.12|25.82|43
1654061400000|2022-06-01 05:30:00|26.18|25.92|26.27|25.97|26.27|25.98|26.17|25.87|0
1654062300000|2022-06-01 05:45:00|26.28|25.98|26.27|25.97|26.28|25.98|26.27|25.97|0
1654063200000|2022-06-01 06:00:00|26.12|26.04|26.03|25.95|26.22|26.08|26.02|25.92|9
1654063500000|2022-06-01 06:05:00|26.02|25.94|26|25.92|26.02|25.94|25.99|25.91|0
1654063800000|2022-06-01 06:10:00|25.99|25.91|25.97|25.89|26|25.92|25.97|25.89|5
1654064100000|2022-06-01 06:15:00|25.99|25.91|26.01|25.93|26.02|25.94|25.97|25.89|17
1654064400000|2022-06-01 06:20:00|26|25.92|25.96|25.88|26.01|25.93|25.96|25.88|1
1654064700000|2022-06-01 06:25:00|25.97|25.89|25.96|25.88|26|25.92|25.96|25.88|4
1654065000000|2022-06-01 06:30:00|25.97|25.89|25.97|25.89|25.98|25.9|25.96|25.88|2
1654065300000|2022-06-01 06:35:00|25.98|25.9|26.05|25.97|26.11|26.03|25.98|25.9|42
1654065600000|2022-06-01 06:40:00|26.03|25.95|26|25.92|26.03|25.95|25.99|25.91|3
1654065900000|2022-06-01 06:45:00|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|7
1654066200000|2022-06-01 06:50:00|26|25.92|26.06|25.98|26.06|25.98|26|25.92|42
1654066500000|2022-06-01 06:55:00|26.05|25.97|26.01|25.93|26.06|25.98|26.01|25.93|22
1654066800000|2022-06-01 07:00:00|26.02|25.94|25.99|25.91|26.04|25.96|25.94|25.86|99
1654067100000|2022-06-01 07:05:00|25.98|25.9|26.04|25.96|26.05|25.97|25.96|25.88|88
1654067400000|2022-06-01 07:10:00|26.05|25.97|26.03|25.95|26.05|25.97|25.96|25.88|44
1654067700000|2022-06-01 07:15:00|26.01|25.93|25.99|25.91|26.05|25.97|25.96|25.88|201
1654068000000|2022-06-01 07:20:00|25.98|25.9|26.04|25.96|26.09|26.01|25.97|25.89|54
1654068300000|2022-06-01 07:25:00|26.05|25.97|26.04|25.96|26.07|25.99|25.99|25.91|35
1654068600000|2022-06-01 07:30:00|26.05|25.97|25.94|25.86|26.07|25.99|25.94|25.86|33
1654068900000|2022-06-01 07:35:00|25.95|25.87|25.99|25.91|26|25.92|25.92|25.84|57
1654069200000|2022-06-01 07:40:00|26.01|25.93|26.09|26.01|26.11|26.03|25.99|25.91|91
1654069500000|2022-06-01 07:45:00|26.1|26.02|26.06|25.98|26.11|26.03|26.06|25.98|271
1654069800000|2022-06-01 07:50:00|26.05|25.97|26.1|26.02|26.14|26.06|26.02|25.94|207
1654070100000|2022-06-01 07:55:00|26.09|26.01|26.09|26.01|26.09|26.01|26.04|25.96|40
1654070400000|2022-06-01 08:00:00|26.1|26.02|26.11|26.03|26.14|26.06|26.09|26.01|81
1654070700000|2022-06-01 08:05:00|26.12|26.04|26.23|26.15|26.33|26.25|26.11|26.03|638
1654071000000|2022-06-01 08:10:00|26.21|26.13|26.28|26.2|26.28|26.2|26.21|26.13|299
1654071300000|2022-06-01 08:15:00|26.27|26.19|26.23|26.15|26.27|26.19|26.18|26.1|208
1654071600000|2022-06-01 08:20:00|26.22|26.14|26.16|26.08|26.24|26.16|26.15|26.07|60
1654071900000|2022-06-01 08:25:00|26.15|26.07|26.12|26.04|26.15|26.07|26.11|26.03|95
1654072200000|2022-06-01 08:30:00|26.11|26.03|26.06|25.98|26.11|26.03|26.04|25.96|215
1654072500000|2022-06-01 08:35:00|26.05|25.97|26.06|25.98|26.1|26.02|26.05|25.97|39
1654072800000|2022-06-01 08:40:00|26.05|25.97|26.06|25.98|26.07|25.99|26.01|25.93|53
1654073100000|2022-06-01 08:45:00|26.05|25.97|25.94|25.86|26.06|25.98|25.94|25.86|88
1654073400000|2022-06-01 08:50:00|25.95|25.87|25.99|25.91|26.01|25.93|25.95|25.87|40
1654073700000|2022-06-01 08:55:00|26|25.92|25.99|25.91|26.04|25.96|25.96|25.88|58
1654074000000|2022-06-01 09:00:00|25.96|25.88|25.96|25.88|25.99|25.91|25.96|25.88|4
1654074300000|2022-06-01 09:05:00|25.95|25.87|25.86|25.78|25.95|25.87|25.84|25.76|139
1654074600000|2022-06-01 09:10:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|2
1654074900000|2022-06-01 09:15:00|25.85|25.77|25.8|25.72|25.85|25.77|25.8|25.72|64
1654075200000|2022-06-01 09:20:00|25.81|25.73|25.79|25.71|25.81|25.73|25.77|25.69|52
1654075500000|2022-06-01 09:25:00|||||||||23
1654075800000|2022-06-01 09:30:00|25.75|25.67|25.74|25.66|25.79|25.71|25.74|25.66|67
1654076100000|2022-06-01 09:35:00|25.72|25.64|25.74|25.66|25.78|25.7|25.72|25.64|81
1654076400000|2022-06-01 09:40:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|10
1654076700000|2022-06-01 09:45:00|25.82|25.74|25.83|25.75|25.84|25.76|25.79|25.71|67
1654077000000|2022-06-01 09:50:00|25.82|25.74|25.84|25.76|25.87|25.79|25.82|25.74|13
1654077300000|2022-06-01 09:55:00|25.86|25.78|25.89|25.81|25.89|25.81|25.84|25.76|190
1654077600000|2022-06-01 10:00:00|25.87|25.79|25.87|25.79|25.89|25.81|25.87|25.79|98
1654077900000|2022-06-01 10:05:00|25.89|25.81|25.86|25.78|25.92|25.84|25.84|25.76|132
1654078200000|2022-06-01 10:10:00|25.84|25.76|25.89|25.81|25.91|25.83|25.84|25.76|210
1654078500000|2022-06-01 10:15:00|25.92|25.84|25.89|25.81|25.94|25.86|25.84|25.76|139
1654078800000|2022-06-01 10:20:00|25.88|25.8|25.84|25.76|25.91|25.83|25.84|25.76|152
1654079100000|2022-06-01 10:25:00|25.89|25.81|25.89|25.81|25.94|25.86|25.89|25.81|48
1654079400000|2022-06-01 10:30:00|25.88|25.8|25.87|25.79|25.89|25.81|25.84|25.76|10
1654079700000|2022-06-01 10:35:00|25.84|25.76|25.92|25.84|25.92|25.84|25.84|25.76|77
1654080000000|2022-06-01 10:40:00|25.9|25.82|25.87|25.79|25.9|25.82|25.86|25.78|17
1654080300000|2022-06-01 10:45:00|||||||||7
1654080600000|2022-06-01 10:50:00|25.88|25.8|25.94|25.86|25.94|25.86|25.87|25.79|95
1654080900000|2022-06-01 10:55:00|25.95|25.87|25.92|25.84|25.97|25.89|25.89|25.81|25
1654081200000|2022-06-01 11:00:00|25.91|25.83|25.87|25.79|25.91|25.83|25.87|25.79|44
1654081500000|2022-06-01 11:05:00|25.85|25.77|25.85|25.77|25.85|25.77|25.82|25.74|97
1654081800000|2022-06-01 11:10:00|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|113
1654082100000|2022-06-01 11:15:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|139
1654082400000|2022-06-01 11:20:00|25.85|25.77|25.85|25.77|25.87|25.79|25.85|25.77|163
1654082700000|2022-06-01 11:25:00|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|113
1654083000000|2022-06-01 11:30:00|25.87|25.79|25.8|25.72|25.87|25.79|25.8|25.72|223
1654083300000|2022-06-01 11:35:00|25.77|25.69|25.8|25.72|25.8|25.72|25.77|25.69|200
1654083600000|2022-06-01 11:40:00|25.85|25.77|25.85|25.77|25.85|25.77|25.8|25.72|247
1654083900000|2022-06-01 11:45:00|25.8|25.72|25.83|25.75|25.85|25.77|25.8|25.72|232
1654084200000|2022-06-01 11:50:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|9
1654084500000|2022-06-01 11:55:00|25.83|25.75|25.78|25.7|25.85|25.77|25.78|25.7|129
1654084800000|2022-06-01 12:00:00|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|315
1654085100000|2022-06-01 12:05:00|25.75|25.67|25.78|25.7|25.8|25.72|25.73|25.65|592
1654085400000|2022-06-01 12:10:00|||||||||3
1654085700000|2022-06-01 12:15:00|25.76|25.68|25.8|25.72|25.8|25.72|25.73|25.65|40
1654086000000|2022-06-01 12:20:00|25.78|25.7|25.73|25.65|25.8|25.72|25.73|25.65|263
1654086300000|2022-06-01 12:25:00|25.7|25.62|25.72|25.64|25.73|25.65|25.65|25.57|267
1654086600000|2022-06-01 12:30:00|25.73|25.65|25.78|25.7|25.78|25.7|25.72|25.64|313
1654086900000|2022-06-01 12:35:00|25.77|25.69|25.77|25.69|25.78|25.7|25.73|25.65|70
1654087200000|2022-06-01 12:40:00|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|84
1654087500000|2022-06-01 12:45:00|25.76|25.68|25.78|25.7|25.78|25.7|25.73|25.65|10
1654087800000|2022-06-01 12:50:00|25.76|25.68|25.78|25.7|25.78|25.7|25.74|25.66|30
1654088100000|2022-06-01 12:55:00|25.76|25.68|25.75|25.67|25.78|25.7|25.73|25.65|227
1654088400000|2022-06-01 13:00:00|25.78|25.7|25.75|25.67|25.8|25.72|25.75|25.67|108
1654088700000|2022-06-01 13:05:00|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|337
1654089000000|2022-06-01 13:10:00|25.67|25.59|25.65|25.57|25.68|25.6|25.63|25.55|161
1654089300000|2022-06-01 13:15:00|25.64|25.56|25.64|25.56|25.68|25.6|25.63|25.55|170
1654089600000|2022-06-01 13:20:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|131
1654089900000|2022-06-01 13:25:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|282
1654090200000|2022-06-01 13:30:00|25.65|25.57|25.55|25.47|25.65|25.57|25.5|25.42|302
1654090500000|2022-06-01 13:35:00|25.53|25.45|25.6|25.52|25.6|25.52|25.47|25.39|422
1654090800000|2022-06-01 13:40:00|25.63|25.55|25.63|25.55|25.63|25.55|25.53|25.45|339
1654091100000|2022-06-01 13:45:00|25.58|25.5|25.63|25.55|25.67|25.59|25.54|25.46|337
1654091400000|2022-06-01 13:50:00|25.65|25.57|25.53|25.45|25.67|25.59|25.52|25.44|298
1654091700000|2022-06-01 13:55:00|25.52|25.44|25.55|25.47|25.58|25.5|25.51|25.43|92
1654092000000|2022-06-01 14:00:00|25.54|25.46|25.65|25.57|25.7|25.62|25.53|25.45|334
1654092300000|2022-06-01 14:05:00|25.67|25.59|25.83|25.75|25.85|25.77|25.65|25.57|217
1654092600000|2022-06-01 14:10:00|25.78|25.7|25.93|25.85|25.98|25.9|25.75|25.67|889
1654092900000|2022-06-01 14:15:00|25.98|25.9|26.03|25.95|26.08|26|25.93|25.85|605
1654093200000|2022-06-01 14:20:00|26.04|25.96|26.04|25.96|26.06|25.98|25.98|25.9|296
1654093500000|2022-06-01 14:25:00|26.03|25.95|26.05|25.97|26.12|26.04|26|25.92|880
1654093800000|2022-06-01 14:30:00|26.06|25.98|26.17|26.09|26.17|26.09|25.97|25.89|721
1654094100000|2022-06-01 14:35:00|26.16|26.08|26.14|26.06|26.27|26.19|26.11|26.03|1079
1654094400000|2022-06-01 14:40:00|26.16|26.08|26.05|25.97|26.16|26.08|26.04|25.96|538
1654094700000|2022-06-01 14:45:00|26.04|25.96|26.16|26.08|26.18|26.1|26.04|25.96|95
1654095000000|2022-06-01 14:50:00|26.18|26.1|26.04|25.96|26.19|26.11|26.04|25.96|200
1654095300000|2022-06-01 14:55:00|26.05|25.97|25.99|25.91|26.06|25.98|25.94|25.86|910
1654095600000|2022-06-01 15:00:00|26.04|25.96|26.09|26.01|26.14|26.06|25.99|25.91|448
1654095900000|2022-06-01 15:05:00|26.12|26.04|26.21|26.13|26.22|26.14|26.07|25.99|292
1654096200000|2022-06-01 15:10:00|26.17|26.09|26.11|26.03|26.2|26.12|26.09|26.01|398
1654096500000|2022-06-01 15:15:00|26.12|26.04|26.28|26.2|26.28|26.2|26.11|26.03|240
1654096800000|2022-06-01 15:20:00|26.32|26.24|26.38|26.3|26.4|26.32|26.28|26.2|239
1654097100000|2022-06-01 15:25:00|26.39|26.31|26.35|26.27|26.45|26.37|26.35|26.27|493
1654097400000|2022-06-01 15:30:00|26.36|26.28|26.36|26.28|26.4|26.32|26.26|26.18|229
1654097700000|2022-06-01 15:35:00|26.31|26.23|26.31|26.23|26.43|26.35|26.27|26.19|123
1654098000000|2022-06-01 15:40:00|26.33|26.25|26.45|26.37|26.47|26.39|26.32|26.24|204
1654098300000|2022-06-01 15:45:00|26.47|26.39|26.49|26.41|26.5|26.42|26.4|26.32|131
1654098600000|2022-06-01 15:50:00|26.5|26.42|26.45|26.37|26.55|26.47|26.45|26.37|80
1654098900000|2022-06-01 15:55:00|26.47|26.39|26.5|26.42|26.53|26.45|26.42|26.34|46
1654099200000|2022-06-01 16:00:00|26.53|26.45|26.7|26.62|26.7|26.62|26.53|26.45|81
1654099500000|2022-06-01 16:05:00|26.66|26.58|26.58|26.5|26.68|26.6|26.58|26.5|38
1654099800000|2022-06-01 16:10:00|26.62|26.54|26.63|26.55|26.73|26.65|26.61|26.53|16
1654100100000|2022-06-01 16:15:00|26.59|26.51|26.52|26.44|26.61|26.53|26.48|26.4|201
1654100400000|2022-06-01 16:20:00|26.53|26.45|26.48|26.4|26.53|26.45|26.41|26.33|62
1654100700000|2022-06-01 16:25:00|26.51|26.43|26.56|26.48|26.58|26.5|26.46|26.38|23
1654101000000|2022-06-01 16:30:00|26.57|26.49|26.51|26.43|26.58|26.5|26.43|26.35|51
1654101300000|2022-06-01 16:35:00|26.53|26.45|26.61|26.53|26.61|26.53|26.49|26.41|6
1654101600000|2022-06-01 16:40:00|26.6|26.52|26.66|26.58|26.66|26.58|26.55|26.47|10
1654101900000|2022-06-01 16:45:00|26.69|26.61|26.71|26.63|26.72|26.64|26.66|26.58|18
1654102200000|2022-06-01 16:50:00|26.76|26.68|26.66|26.58|26.76|26.68|26.66|26.58|10
1654102500000|2022-06-01 16:55:00|26.69|26.61|26.63|26.55|26.69|26.61|26.6|26.52|10
1654102800000|2022-06-01 17:00:00|26.6|26.52|26.55|26.47|26.66|26.58|26.51|26.43|37
1654103100000|2022-06-01 17:05:00|26.56|26.48|26.39|26.31|26.56|26.48|26.39|26.31|27
1654103400000|2022-06-01 17:10:00|26.34|26.26|26.4|26.32|26.41|26.33|26.32|26.24|20
1654103700000|2022-06-01 17:15:00|26.39|26.31|26.26|26.18|26.4|26.32|26.23|26.15|19
1654104000000|2022-06-01 17:20:00|26.25|26.17|26.27|26.19|26.28|26.2|26.17|26.09|44
1654104300000|2022-06-01 17:25:00|26.26|26.18|26.2|26.12|26.28|26.2|26.16|26.08|49
1654104600000|2022-06-01 17:30:00|26.21|26.13|26.12|26.04|26.26|26.18|26.09|26.01|14
1654104900000|2022-06-01 17:35:00|26.14|26.06|26.1|26.02|26.14|26.06|26.05|25.97|56
1654105200000|2022-06-01 17:40:00|26.09|26.01|26.12|26.04|26.18|26.1|26.06|25.98|45
1654105500000|2022-06-01 17:45:00|26.11|26.03|26.18|26.1|26.18|26.1|26.06|25.98|67
1654105800000|2022-06-01 17:50:00|26.17|26.09|26.33|26.25|26.33|26.25|26.12|26.04|38
1654106100000|2022-06-01 17:55:00|26.36|26.28|26.25|26.17|26.36|26.28|26.18|26.1|23
1654106400000|2022-06-01 18:00:00|26.27|26.19|26.15|26.07|26.28|26.2|26.14|26.06|3
1654106700000|2022-06-01 18:05:00|26.14|26.06|26.13|26.05|26.18|26.1|26.1|26.02|11
1654107000000|2022-06-01 18:10:00|26.14|26.06|26.14|26.06|26.18|26.1|26.13|26.05|8
1654107300000|2022-06-01 18:15:00|26.13|26.05|26.15|26.07|26.16|26.08|26.11|26.03|5
1654107600000|2022-06-01 18:20:00|26.14|26.06|26.02|25.94|26.15|26.07|25.99|25.91|25
1654107900000|2022-06-01 18:25:00|26|25.92|25.96|25.88|26.02|25.94|25.88|25.8|91
1654108200000|2022-06-01 18:30:00|25.95|25.87|25.87|25.79|25.96|25.88|25.86|25.78|20
1654108500000|2022-06-01 18:35:00|25.88|25.8|25.88|25.8|25.88|25.8|25.82|25.74|22
1654108800000|2022-06-01 18:40:00|25.87|25.79|25.81|25.73|25.91|25.83|25.78|25.7|40
1654109100000|2022-06-01 18:45:00|25.77|25.69|25.85|25.77|25.86|25.78|25.77|25.69|10
1654109400000|2022-06-01 18:50:00|25.86|25.78|25.89|25.81|25.9|25.82|25.84|25.76|13
1654109700000|2022-06-01 18:55:00|25.87|25.79|25.87|25.79|25.89|25.81|25.85|25.77|6
1654110000000|2022-06-01 19:00:00|25.86|25.78|25.92|25.84|25.92|25.84|25.86|25.78|3
1654110300000|2022-06-01 19:05:00|25.91|25.83|25.81|25.73|25.92|25.84|25.81|25.73|21
1654110600000|2022-06-01 19:10:00|25.83|25.75|25.78|25.7|25.84|25.76|25.78|25.7|33
1654110900000|2022-06-01 19:15:00|25.76|25.68|25.77|25.69|25.79|25.71|25.7|25.62|11
1654111200000|2022-06-01 19:20:00|25.76|25.68|25.75|25.67|25.77|25.69|25.71|25.63|13
1654111500000|2022-06-01 19:25:00|25.77|25.69|25.77|25.69|25.77|25.69|25.74|25.66|14
1654111800000|2022-06-01 19:30:00|25.76|25.68|25.77|25.69|25.82|25.74|25.76|25.68|38
1654112100000|2022-06-01 19:35:00|25.79|25.71|25.66|25.58|25.81|25.73|25.65|25.57|24
1654112400000|2022-06-01 19:40:00|25.67|25.59|25.69|25.61|25.69|25.61|25.65|25.57|0
1654112700000|2022-06-01 19:45:00|25.68|25.6|25.66|25.58|25.7|25.62|25.65|25.57|16
1654113000000|2022-06-01 19:50:00|25.65|25.57|25.8|25.72|25.8|25.72|25.64|25.56|44
1654113300000|2022-06-01 19:55:00|25.76|25.68|25.92|25.67|25.92|25.82|25.76|25.63|73
1654128900000|2022-06-02 00:15:00|26.12|25.82|26.07|25.77|26.22|25.92|26.04|25.74|0
1654129200000|2022-06-02 00:20:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|0
1654129500000|2022-06-02 00:25:00|26|25.7|25.97|25.67|26|25.7|25.95|25.65|0
1654130100000|2022-06-02 00:35:00|25.96|25.66|25.9|25.6|25.96|25.66|25.9|25.6|0
1654130400000|2022-06-02 00:40:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1654132800000|2022-06-02 01:20:00|25.91|25.61|25.9|25.6|25.93|25.63|25.89|25.59|0
1654134000000|2022-06-02 01:40:00|25.91|25.61|26.02|25.72|26.02|25.72|25.91|25.61|0
1654134300000|2022-06-02 01:45:00|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|0
1654135200000|2022-06-02 02:00:00|26.05|25.75|26.11|25.81|26.11|25.81|26.05|25.75|0
1654135500000|2022-06-02 02:05:00|26.1|25.8|25.94|25.64|26.14|25.84|25.94|25.64|1
1654135800000|2022-06-02 02:10:00|25.93|25.63|25.92|25.62|25.93|25.63|25.91|25.61|0
1654136400000|2022-06-02 02:20:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654137600000|2022-06-02 02:40:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1654137900000|2022-06-02 02:45:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654138200000|2022-06-02 02:50:00|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1654139100000|2022-06-02 03:05:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|0
1654140900000|2022-06-02 03:35:00|26|25.7|25.94|25.64|26|25.7|25.83|25.53|1
1654141200000|2022-06-02 03:40:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1654142700000|2022-06-02 04:05:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654143000000|2022-06-02 04:10:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654143300000|2022-06-02 04:15:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|0
1654144200000|2022-06-02 04:30:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1654144500000|2022-06-02 04:35:00|25.83|25.53|25.82|25.52|25.83|25.53|25.82|25.52|0
1654144800000|2022-06-02 04:40:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654145100000|2022-06-02 04:45:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|0
1654146000000|2022-06-02 05:00:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|0
1654146600000|2022-06-02 05:10:00|25.85|25.55|25.85|25.55|25.85|25.55|25.83|25.53|0
1654146900000|2022-06-02 05:15:00|25.83|25.53|25.86|25.56|25.87|25.57|25.83|25.53|0
1654147800000|2022-06-02 05:30:00|25.87|25.57|25.87|25.57|25.87|25.59|25.82|25.57|0
1654148100000|2022-06-02 05:35:00|25.89|25.59|25.87|25.57|25.89|25.59|25.87|25.57|0
1654148400000|2022-06-02 05:40:00|25.82|25.56|25.88|25.58|25.88|25.58|25.82|25.56|0
1654148700000|2022-06-02 05:45:00|25.86|25.56|25.88|25.58|25.88|25.59|25.83|25.56|0
1654149000000|2022-06-02 05:50:00|25.83|25.6|25.83|25.58|25.85|25.6|25.83|25.58|0
1654149300000|2022-06-02 05:55:00|25.84|25.59|25.84|25.59|25.84|25.59|25.83|25.58|0
1654149600000|2022-06-02 06:00:00|25.86|25.61|25.78|25.7|25.88|25.72|25.72|25.57|26
1654149900000|2022-06-02 06:05:00|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|3
1654150200000|2022-06-02 06:10:00|25.69|25.61|25.68|25.6|25.72|25.64|25.66|25.58|44
1654150500000|2022-06-02 06:15:00|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|17
1654151100000|2022-06-02 06:25:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|13
1654151700000|2022-06-02 06:35:00|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|9
1654152000000|2022-06-02 06:40:00|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|9
1654152300000|2022-06-02 06:45:00|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|19
1654152600000|2022-06-02 06:50:00|25.66|25.58|25.63|25.55|25.68|25.6|25.63|25.55|57
1654152900000|2022-06-02 06:55:00|25.62|25.54|25.7|25.62|25.71|25.63|25.61|25.53|59
1654153200000|2022-06-02 07:00:00|25.69|25.61|25.61|25.53|25.71|25.63|25.6|25.52|128
1654153500000|2022-06-02 07:05:00|25.6|25.52|25.61|25.53|25.66|25.58|25.56|25.48|370
1654153800000|2022-06-02 07:10:00|25.6|25.52|25.58|25.5|25.66|25.58|25.56|25.48|48
1654154100000|2022-06-02 07:15:00|25.6|25.52|25.61|25.53|25.67|25.59|25.56|25.48|159
1654154400000|2022-06-02 07:20:00|25.62|25.54|25.58|25.5|25.63|25.55|25.56|25.48|139
1654154700000|2022-06-02 07:25:00|25.61|25.53|25.56|25.48|25.61|25.53|25.52|25.44|142
1654155000000|2022-06-02 07:30:00|25.58|25.5|25.63|25.55|25.65|25.57|25.56|25.48|287
1654155300000|2022-06-02 07:35:00|25.6|25.52|25.55|25.47|25.63|25.55|25.55|25.47|166
1654155600000|2022-06-02 07:40:00|25.57|25.49|25.57|25.49|25.6|25.52|25.55|25.47|92
1654155900000|2022-06-02 07:45:00|25.55|25.47|25.7|25.62|25.7|25.62|25.55|25.47|30
1654156200000|2022-06-02 07:50:00|25.69|25.61|25.65|25.57|25.7|25.62|25.63|25.55|1319
1654156500000|2022-06-02 07:55:00|25.64|25.56|25.69|25.61|25.75|25.67|25.64|25.56|163
1654156800000|2022-06-02 08:00:00|25.68|25.6|25.68|25.6|25.76|25.68|25.68|25.6|115
1654157100000|2022-06-02 08:05:00|25.69|25.61|25.71|25.63|25.73|25.65|25.68|25.6|38
1654157400000|2022-06-02 08:10:00|25.69|25.61|25.63|25.55|25.7|25.62|25.63|25.55|69
1654157700000|2022-06-02 08:15:00|25.66|25.58|25.58|25.5|25.66|25.58|25.53|25.45|193
1654158000000|2022-06-02 08:20:00|25.57|25.49|25.59|25.51|25.61|25.53|25.53|25.45|171
1654158300000|2022-06-02 08:25:00|25.57|25.49|25.59|25.51|25.59|25.51|25.54|25.46|54
1654158600000|2022-06-02 08:30:00|25.57|25.49|25.52|25.44|25.59|25.51|25.51|25.43|20
1654158900000|2022-06-02 08:35:00|25.51|25.43|25.54|25.46|25.56|25.48|25.51|25.43|26
1654159200000|2022-06-02 08:40:00|25.51|25.43|25.55|25.47|25.56|25.48|25.51|25.43|105
1654159500000|2022-06-02 08:45:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|36
1654159800000|2022-06-02 08:50:00|||||||||61
1654160100000|2022-06-02 08:55:00|25.55|25.47|25.59|25.51|25.59|25.51|25.54|25.46|52
1654160400000|2022-06-02 09:00:00|25.6|25.52|25.56|25.48|25.63|25.55|25.54|25.46|359
1654160700000|2022-06-02 09:05:00|25.55|25.47|25.54|25.46|25.55|25.47|25.5|25.42|36
1654161000000|2022-06-02 09:10:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|49
1654161300000|2022-06-02 09:15:00|25.51|25.43|25.5|25.42|25.54|25.46|25.49|25.41|25
1654161600000|2022-06-02 09:20:00|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|104
1654161900000|2022-06-02 09:25:00|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|43
1654162200000|2022-06-02 09:30:00|25.48|25.4|25.49|25.41|25.49|25.41|25.47|25.39|47
1654162500000|2022-06-02 09:35:00|25.48|25.4|25.47|25.39|25.49|25.41|25.44|25.36|87
1654162800000|2022-06-02 09:40:00|25.45|25.37|25.46|25.38|25.47|25.39|25.45|25.37|72
1654163100000|2022-06-02 09:45:00|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|31
1654163400000|2022-06-02 09:50:00|25.46|25.38|25.45|25.37|25.47|25.39|25.45|25.37|72
1654163700000|2022-06-02 09:55:00|25.43|25.35|25.41|25.33|25.45|25.37|25.4|25.32|129
1654164000000|2022-06-02 10:00:00|25.42|25.34|25.4|25.32|25.45|25.37|25.4|25.32|71
1654164300000|2022-06-02 10:05:00|25.38|25.3|25.39|25.31|25.45|25.37|25.38|25.3|213
1654164600000|2022-06-02 10:10:00|25.38|25.3|25.35|25.27|25.39|25.31|25.35|25.27|55
1654164900000|2022-06-02 10:15:00|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|37
1654165200000|2022-06-02 10:20:00|25.42|25.34|25.52|25.44|25.52|25.44|25.42|25.34|444
1654165500000|2022-06-02 10:25:00|25.57|25.49|25.57|25.49|25.6|25.52|25.52|25.44|164
1654165800000|2022-06-02 10:30:00|25.55|25.47|25.55|25.47|25.55|25.47|25.5|25.42|35
1654166100000|2022-06-02 10:35:00|25.53|25.45|25.47|25.39|25.53|25.45|25.47|25.39|14
1654166400000|2022-06-02 10:40:00|25.45|25.37|25.4|25.32|25.45|25.37|25.38|25.3|59
1654166700000|2022-06-02 10:45:00|25.37|25.29|25.35|25.27|25.4|25.32|25.35|25.27|95
1654167300000|2022-06-02 10:55:00|25.3|25.22|25.33|25.25|25.35|25.27|25.3|25.22|53
1654167600000|2022-06-02 11:00:00|25.35|25.27|25.4|25.32|25.4|25.32|25.35|25.27|154
1654167900000|2022-06-02 11:05:00|||||||||48
1654168200000|2022-06-02 11:10:00|25.37|25.29|25.4|25.32|25.4|25.32|25.35|25.27|141
1654168800000|2022-06-02 11:20:00|25.39|25.31|25.35|25.27|25.4|25.32|25.35|25.27|7
1654169100000|2022-06-02 11:25:00|25.34|25.26|25.34|25.26|25.35|25.27|25.33|25.25|58
1654169400000|2022-06-02 11:30:00|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|40
1654169700000|2022-06-02 11:35:00|25.34|25.26|25.3|25.22|25.34|25.26|25.3|25.22|84
1654170000000|2022-06-02 11:40:00|25.28|25.2|25.32|25.24|25.35|25.27|25.28|25.2|308
1654170300000|2022-06-02 11:45:00|25.35|25.27|25.37|25.29|25.37|25.29|25.31|25.23|79
1654170600000|2022-06-02 11:50:00|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|3
1654170900000|2022-06-02 11:55:00|25.36|25.28|25.37|25.29|25.37|25.29|25.35|25.27|5
1654171200000|2022-06-02 12:00:00|||||||||3
1654171500000|2022-06-02 12:05:00|25.42|25.34|25.51|25.43|25.52|25.44|25.42|25.34|299
1654171800000|2022-06-02 12:10:00|25.52|25.44|25.4|25.32|25.52|25.44|25.4|25.32|90
1654172100000|2022-06-02 12:15:00|25.35|25.27|25.42|25.34|25.47|25.39|25.3|25.22|269
1654172400000|2022-06-02 12:20:00|25.41|25.33|25.42|25.34|25.42|25.34|25.37|25.29|220
1654172700000|2022-06-02 12:25:00|25.43|25.35|25.48|25.4|25.49|25.41|25.42|25.34|409
1654173000000|2022-06-02 12:30:00|25.49|25.41|25.51|25.43|25.54|25.46|25.46|25.38|357
1654173300000|2022-06-02 12:35:00|25.46|25.38|25.41|25.33|25.51|25.43|25.41|25.33|391
1654173600000|2022-06-02 12:40:00|25.4|25.32|25.41|25.33|25.41|25.33|25.36|25.28|12
1654173900000|2022-06-02 12:45:00|25.46|25.38|25.41|25.33|25.49|25.41|25.41|25.33|59
1654174200000|2022-06-02 12:50:00|25.39|25.31|25.41|25.33|25.41|25.33|25.36|25.28|48
1654174500000|2022-06-02 12:55:00|25.4|25.32|25.47|25.39|25.47|25.39|25.36|25.28|24
1654174800000|2022-06-02 13:00:00|25.45|25.37|25.59|25.51|25.6|25.52|25.45|25.37|200
1654175100000|2022-06-02 13:05:00|25.58|25.5|25.69|25.61|25.69|25.61|25.53|25.45|54
1654175400000|2022-06-02 13:10:00|25.66|25.58|25.62|25.54|25.69|25.61|25.59|25.51|104
1654175700000|2022-06-02 13:15:00|25.63|25.55|25.62|25.54|25.65|25.57|25.58|25.5|106
1654176000000|2022-06-02 13:20:00|25.64|25.56|25.69|25.61|25.69|25.61|25.62|25.54|108
1654176300000|2022-06-02 13:25:00|25.7|25.62|25.7|25.62|25.78|25.7|25.67|25.59|291
1654176600000|2022-06-02 13:30:00|25.68|25.6|25.6|25.52|25.79|25.71|25.6|25.52|418
1654176900000|2022-06-02 13:35:00|25.61|25.53|25.62|25.54|25.75|25.67|25.6|25.52|248
1654177200000|2022-06-02 13:40:00|25.63|25.55|25.55|25.47|25.72|25.64|25.54|25.46|194
1654177500000|2022-06-02 13:45:00|25.53|25.45|25.45|25.37|25.62|25.54|25.45|25.37|290
1654177800000|2022-06-02 13:50:00|25.46|25.38|25.52|25.44|25.55|25.47|25.45|25.37|111
1654178100000|2022-06-02 13:55:00|25.53|25.45|25.54|25.46|25.69|25.61|25.53|25.45|278
1654178400000|2022-06-02 14:00:00|25.59|25.51|25.45|25.37|25.59|25.51|25.43|25.35|116
1654178700000|2022-06-02 14:05:00|25.47|25.39|25.49|25.41|25.54|25.46|25.42|25.34|123
1654179000000|2022-06-02 14:10:00|25.5|25.42|25.3|25.22|25.5|25.42|25.29|25.21|135
1654179300000|2022-06-02 14:15:00|25.31|25.23|25.47|25.39|25.47|25.39|25.31|25.23|45
1654179600000|2022-06-02 14:20:00|25.45|25.37|25.67|25.59|25.72|25.64|25.42|25.34|362
1654179900000|2022-06-02 14:25:00|25.66|25.58|25.58|25.5|25.67|25.59|25.55|25.47|61
1654180200000|2022-06-02 14:30:00|25.6|25.52|25.45|25.37|25.6|25.52|25.4|25.32|142
1654180500000|2022-06-02 14:35:00|25.46|25.38|25.41|25.33|25.5|25.42|25.4|25.32|82
1654180800000|2022-06-02 14:40:00|25.4|25.32|25.44|25.36|25.46|25.38|25.36|25.28|39
1654181100000|2022-06-02 14:45:00|25.45|25.37|25.35|25.27|25.45|25.37|25.3|25.22|70
1654181400000|2022-06-02 14:50:00|25.39|25.31|25.33|25.25|25.4|25.32|25.33|25.25|21
1654181700000|2022-06-02 14:55:00|25.32|25.24|25.26|25.18|25.33|25.25|25.26|25.18|96
1654182000000|2022-06-02 15:00:00|25.28|25.2|25.11|25.03|25.28|25.2|25.09|25.01|407
1654182300000|2022-06-02 15:05:00|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|82
1654182600000|2022-06-02 15:10:00|25.06|24.98|25.01|24.93|25.06|24.98|24.98|24.9|135
1654182900000|2022-06-02 15:15:00|24.98|24.9|25.11|25.03|25.13|25.05|24.96|24.88|81
1654183200000|2022-06-02 15:20:00|25.12|25.04|25.06|24.98|25.16|25.08|25.06|24.98|458
1654183500000|2022-06-02 15:25:00|25.07|24.99|25.05|24.97|25.13|25.05|25.03|24.95|426
1654183800000|2022-06-02 15:30:00|25.06|24.98|25.03|24.95|25.08|25|25.01|24.93|429
1654184100000|2022-06-02 15:35:00|25.05|24.97|25.08|25|25.08|25|25.04|24.96|32
1654184400000|2022-06-02 15:40:00|25.07|24.99|24.91|24.83|25.07|24.99|24.91|24.83|89
1654184700000|2022-06-02 15:45:00|24.92|24.84|24.83|24.75|24.93|24.85|24.81|24.73|109
1654185000000|2022-06-02 15:50:00|24.81|24.73|24.86|24.78|24.91|24.83|24.81|24.73|137
1654185300000|2022-06-02 15:55:00|24.87|24.79|24.88|24.8|24.9|24.82|24.85|24.77|84
1654185600000|2022-06-02 16:00:00|24.87|24.79|24.82|24.74|24.93|24.85|24.81|24.73|31
1654185900000|2022-06-02 16:05:00|24.81|24.73|24.81|24.73|24.86|24.78|24.78|24.7|10
1654186200000|2022-06-02 16:10:00|24.82|24.74|24.8|24.72|24.83|24.75|24.78|24.7|19
1654186500000|2022-06-02 16:15:00|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|13
1654186800000|2022-06-02 16:20:00|24.78|24.7|24.73|24.65|24.8|24.72|24.73|24.65|170
1654187100000|2022-06-02 16:25:00|24.72|24.64|24.71|24.63|24.72|24.64|24.7|24.62|19
1654187400000|2022-06-02 16:30:00|24.7|24.62|24.72|24.64|24.73|24.65|24.68|24.6|14
1654187700000|2022-06-02 16:35:00|24.71|24.63|24.71|24.63|24.76|24.68|24.71|24.63|13
1654188000000|2022-06-02 16:40:00|24.73|24.65|24.81|24.73|24.81|24.73|24.73|24.65|19
1654188300000|2022-06-02 16:45:00|24.76|24.68|24.76|24.68|24.81|24.73|24.76|24.68|16
1654188600000|2022-06-02 16:50:00|24.75|24.67|24.71|24.63|24.76|24.68|24.71|24.63|7
1654188900000|2022-06-02 16:55:00|24.73|24.65|24.83|24.75|24.84|24.76|24.72|24.64|38
1654189200000|2022-06-02 17:00:00|24.85|24.77|24.84|24.76|24.88|24.8|24.83|24.75|11
1654189500000|2022-06-02 17:05:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|81
1654189800000|2022-06-02 17:10:00|24.85|24.77|24.86|24.78|24.89|24.81|24.84|24.76|15
1654190100000|2022-06-02 17:15:00|24.84|24.76|24.83|24.75|24.9|24.82|24.83|24.75|4
1654190400000|2022-06-02 17:20:00|24.84|24.76|24.8|24.72|24.85|24.77|24.79|24.71|7
1654190700000|2022-06-02 17:25:00|24.81|24.73|24.84|24.76|24.85|24.77|24.79|24.71|1
1654191000000|2022-06-02 17:30:00|24.89|24.81|24.84|24.76|24.89|24.81|24.8|24.72|12
1654191300000|2022-06-02 17:35:00|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|27
1654191600000|2022-06-02 17:40:00|24.85|24.77|24.84|24.76|24.85|24.77|24.82|24.74|2
1654191900000|2022-06-02 17:45:00|24.8|24.72|24.83|24.75|24.84|24.76|24.8|24.72|2
1654192200000|2022-06-02 17:50:00|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|7
1654192500000|2022-06-02 17:55:00|24.93|24.85|24.9|24.82|24.93|24.85|24.89|24.81|2
1654192800000|2022-06-02 18:00:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654193100000|2022-06-02 18:05:00|24.88|24.8|24.93|24.85|24.94|24.86|24.88|24.8|9
1654193400000|2022-06-02 18:10:00|24.94|24.86|24.95|24.87|25|24.92|24.94|24.86|65
1654193700000|2022-06-02 18:15:00|24.97|24.89|25|24.92|25|24.92|24.95|24.87|27
1654194000000|2022-06-02 18:20:00|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654194300000|2022-06-02 18:25:00|25.04|24.96|25.1|25.02|25.1|25.02|25.04|24.96|42
1654194600000|2022-06-02 18:30:00|25.08|25|25.08|25|25.08|25|25.05|24.97|1
1654195200000|2022-06-02 18:40:00|25.05|24.97|25.08|25|25.08|25|25.03|24.95|34
1654195500000|2022-06-02 18:45:00|25.09|25.01|25.08|25|25.09|25.01|25.03|24.95|10
1654195800000|2022-06-02 18:50:00|25.09|25.01|25.13|25.05|25.13|25.05|25.08|25|2
1654196100000|2022-06-02 18:55:00|25.15|25.07|25.23|25.15|25.23|25.15|25.15|25.07|6
1654196400000|2022-06-02 19:00:00|25.24|25.16|25.18|25.1|25.24|25.16|25.18|25.1|1
1654196700000|2022-06-02 19:05:00|25.19|25.11|25.21|25.13|25.21|25.13|25.18|25.1|7
1654197000000|2022-06-02 19:10:00|25.19|25.11|25.21|25.13|25.21|25.13|25.16|25.08|24
1654197300000|2022-06-02 19:15:00|25.19|25.11|25.16|25.08|25.21|25.13|25.16|25.08|18
1654197600000|2022-06-02 19:20:00|25.21|25.13|25.18|25.1|25.23|25.15|25.16|25.08|65
1654197900000|2022-06-02 19:25:00|25.16|25.08|25.23|25.15|25.28|25.2|25.16|25.08|63
1654198200000|2022-06-02 19:30:00|25.21|25.13|25.18|25.1|25.24|25.16|25.18|25.1|20
1654198500000|2022-06-02 19:35:00|25.17|25.09|25.11|25.03|25.17|25.09|25.11|25.03|8
1654198800000|2022-06-02 19:40:00|25.09|25.01|25.03|24.95|25.11|25.03|25.03|24.95|1
1654199100000|2022-06-02 19:45:00|25.04|24.96|25.03|24.95|25.05|24.97|25|24.92|13
1654199400000|2022-06-02 19:50:00|25.01|24.93|24.95|24.87|25.02|24.94|24.94|24.86|24
1654199700000|2022-06-02 19:55:00|24.93|24.85|25.13|24.83|25.14|24.98|24.92|24.83|64
1654215300000|2022-06-03 00:15:00|25.17|24.87|25.14|24.84|25.17|24.87|25.14|24.84|0
1654215600000|2022-06-03 00:20:00|25.15|24.85|25.13|24.83|25.15|24.85|25.13|24.83|0
1654216200000|2022-06-03 00:30:00|25.14|24.84|25.14|24.84|25.15|24.85|25.14|24.84|0
1654216500000|2022-06-03 00:35:00|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|0
1654216800000|2022-06-03 00:40:00|25.16|24.86|25.16|24.86|25.16|24.86|25.14|24.84|0
1654217100000|2022-06-03 00:45:00|25.17|24.87|25.23|24.93|25.25|24.95|25.17|24.87|0
1654217400000|2022-06-03 00:50:00|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1654217700000|2022-06-03 00:55:00|25.23|24.93|25.26|24.96|25.26|24.96|25.22|24.92|0
1654218000000|2022-06-03 01:00:00|25.27|24.97|25.21|24.91|25.27|24.97|25.21|24.91|0
1654218300000|2022-06-03 01:05:00|25.23|24.93|25.23|24.93|25.23|24.93|25.21|24.91|0
1654218600000|2022-06-03 01:10:00|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|0
1654218900000|2022-06-03 01:15:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1654219500000|2022-06-03 01:25:00|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|0
1654220700000|2022-06-03 01:45:00|25.19|24.89|25.19|24.89|25.21|24.91|25.18|24.88|0
1654221000000|2022-06-03 01:50:00|25.21|24.91|25.21|24.91|25.21|24.91|25.19|24.89|0
1654221300000|2022-06-03 01:55:00|25.19|24.89|25.15|24.85|25.19|24.89|25.15|24.85|0
1654221600000|2022-06-03 02:00:00|25.18|24.88|25.18|24.88|25.18|24.88|25.16|24.86|0
1654225800000|2022-06-03 03:10:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654226100000|2022-06-03 03:15:00|25.15|24.85|25.21|24.91|25.21|24.91|25.15|24.85|0
1654227300000|2022-06-03 03:35:00||24.96||24.96||24.96||24.96|0
1654228200000|2022-06-03 03:50:00|25.22|24.97|25.21|24.96|25.22|24.97|25.21|24.96|0
1654228800000|2022-06-03 04:00:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654229400000|2022-06-03 04:10:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654230300000|2022-06-03 04:25:00|25.19|24.89|25.19|24.89|25.19|24.89|25.18|24.88|0
1654230600000|2022-06-03 04:30:00|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|0
1654231800000|2022-06-03 04:50:00|25.2|24.9|25.23|24.93|25.23|24.96|25.2|24.9|0
1654232100000|2022-06-03 04:55:00|25.21|24.96|25.21|24.96|25.23|24.96|25.21|24.93|0
1654232400000|2022-06-03 05:00:00|25.23|24.93|25.2|24.9|25.24|24.96|25.2|24.9|0
1654232700000|2022-06-03 05:05:00|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654233900000|2022-06-03 05:25:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654234500000|2022-06-03 05:35:00|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654234800000|2022-06-03 05:40:00|25.2|24.9|25.18|24.88|25.21|24.91|25.18|24.88|1
1654235100000|2022-06-03 05:45:00|25.16|24.86|25.13|24.88|25.16|24.93|25.01|24.86|0
1654235400000|2022-06-03 05:50:00|25.17|24.92|25.13|24.88|25.17|24.92|25.13|24.88|0
1654235700000|2022-06-03 05:55:00|25.14|24.89|25.14|24.89|25.17|24.92|25.13|24.88|0
1654236000000|2022-06-03 06:00:00|25.12|24.87|25.09|25.01|25.14|25.03|25.05|24.87|14
1654236300000|2022-06-03 06:05:00|25.07|24.99|25.07|24.99|25.12|25.04|25.07|24.99|12
1654236600000|2022-06-03 06:10:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|3
1654236900000|2022-06-03 06:15:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|15
1654237200000|2022-06-03 06:20:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1654237500000|2022-06-03 06:25:00|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|4
1654237800000|2022-06-03 06:30:00|25.06|24.98|25.04|24.96|25.07|24.99|25.02|24.94|6
1654238100000|2022-06-03 06:35:00|25.08|25|25.04|24.96|25.08|25|25.04|24.96|8
1654238700000|2022-06-03 06:45:00|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|13
1654239000000|2022-06-03 06:50:00|25.06|24.98|25.06|24.98|25.11|25.03|25.06|24.98|38
1654239300000|2022-06-03 06:55:00|25.08|25|25.06|24.98|25.09|25.01|25.06|24.98|19
1654239600000|2022-06-03 07:00:00|25.07|24.99|25.07|24.99|25.12|25.04|25.01|24.93|186
1654239900000|2022-06-03 07:05:00|25.06|24.98|25.11|25.03|25.13|25.05|25.06|24.98|42
1654240200000|2022-06-03 07:10:00|25.12|25.04|25.11|25.03|25.18|25.1|25.11|25.03|50
1654240500000|2022-06-03 07:15:00|25.12|25.04|25.18|25.1|25.18|25.1|25.1|25.02|37
1654240800000|2022-06-03 07:20:00|25.16|25.08|25.13|25.05|25.18|25.1|25.11|25.03|206
1654241100000|2022-06-03 07:25:00|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|36
1654241400000|2022-06-03 07:30:00|25.21|25.13|25.18|25.1|25.23|25.15|25.17|25.09|211
1654241700000|2022-06-03 07:35:00|25.23|25.15|25.23|25.15|25.23|25.15|25.17|25.09|68
1654242000000|2022-06-03 07:40:00|25.22|25.14|25.18|25.1|25.28|25.2|25.18|25.1|179
1654242300000|2022-06-03 07:45:00|25.21|25.13|25.23|25.15|25.23|25.15|25.18|25.1|45
1654242600000|2022-06-03 07:50:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|141
1654242900000|2022-06-03 07:55:00|25.22|25.14|25.23|25.15|25.25|25.17|25.18|25.1|52
1654243200000|2022-06-03 08:00:00|25.22|25.14|25.18|25.1|25.25|25.17|25.17|25.09|134
1654243500000|2022-06-03 08:05:00|25.17|25.09|25.18|25.1|25.18|25.1|25.13|25.05|42
1654243800000|2022-06-03 08:10:00|25.17|25.09|25.08|25|25.18|25.1|25.08|25|7
1654244100000|2022-06-03 08:15:00|25.07|24.99|25.08|25|25.13|25.05|25.07|24.99|43
1654244400000|2022-06-03 08:20:00|25.12|25.04|25.09|25.01|25.14|25.06|25.08|25|47
1654244700000|2022-06-03 08:25:00|25.14|25.06|25.14|25.06|25.14|25.06|25.09|25.01|38
1654245000000|2022-06-03 08:30:00|25.09|25.01|25.09|25.01|25.14|25.06|25.09|25.01|12
1654245300000|2022-06-03 08:35:00|||||||||4
1654245600000|2022-06-03 08:40:00|25.07|24.99|25.04|24.96|25.09|25.01|25.04|24.96|43
1654245900000|2022-06-03 08:45:00|25.03|24.95|25.07|24.99|25.09|25.01|25.02|24.94|45
1654246200000|2022-06-03 08:50:00|25.08|25|25.12|25.04|25.14|25.06|25.07|24.99|200
1654246500000|2022-06-03 08:55:00|25.09|25.01|25.09|25.01|25.12|25.04|25.08|25|30
1654246800000|2022-06-03 09:00:00|25.11|25.03|25.14|25.06|25.15|25.07|25.09|25.01|63
1654247100000|2022-06-03 09:05:00|25.12|25.04|25.09|25.01|25.14|25.06|25.06|24.98|15
1654247400000|2022-06-03 09:10:00|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|3179
1654247700000|2022-06-03 09:15:00|25.09|25.01|25.09|25.01|25.11|25.03|25.06|24.98|48
1654248000000|2022-06-03 09:20:00|||||||||4
1654248300000|2022-06-03 09:25:00|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|37
1654248600000|2022-06-03 09:30:00|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|32
1654248900000|2022-06-03 09:35:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|40
1654249200000|2022-06-03 09:40:00|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|50
1654249500000|2022-06-03 09:45:00|25.08|25|25.09|25.01|25.09|25.01|25.07|24.99|47
1654249800000|2022-06-03 09:50:00|25.07|24.99|25.07|24.99|25.07|24.99|25.02|24.94|190
1654250100000|2022-06-03 09:55:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|2
1654250400000|2022-06-03 10:00:00|||||||||2
1654250700000|2022-06-03 10:05:00|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|73
1654251000000|2022-06-03 10:10:00|25.08|25|25.12|25.04|25.12|25.04|25.07|24.99|66
1654251300000|2022-06-03 10:15:00|25.14|25.06|25.12|25.04|25.17|25.09|25.12|25.04|96
1654251600000|2022-06-03 10:20:00|25.1|25.02|25.07|24.99|25.12|25.04|25.07|24.99|177
1654251900000|2022-06-03 10:25:00|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|17
1654252200000|2022-06-03 10:30:00|25.03|24.95|25.02|24.94|25.06|24.98|25.02|24.94|17
1654252500000|2022-06-03 10:35:00|25.03|24.95|25.14|25.06|25.14|25.06|25.02|24.94|100
1654252800000|2022-06-03 10:40:00|25.13|25.05|25.17|25.09|25.19|25.11|25.12|25.04|86
1654253100000|2022-06-03 10:45:00|25.14|25.06|25.16|25.08|25.17|25.09|25.12|25.04|219
1654253400000|2022-06-03 10:50:00|25.14|25.06|25.14|25.06|25.17|25.09|25.13|25.05|3
1654253700000|2022-06-03 10:55:00|25.16|25.08|25.12|25.04|25.17|25.09|25.12|25.04|242
1654254000000|2022-06-03 11:00:00|25.11|25.03|25.12|25.04|25.12|25.04|25.07|24.99|98
1654254300000|2022-06-03 11:05:00|25.15|25.07|25.22|25.14|25.24|25.16|25.14|25.06|26
1654254600000|2022-06-03 11:10:00|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|89
1654254900000|2022-06-03 11:15:00|25.19|25.11|25.17|25.09|25.22|25.14|25.15|25.07|41
1654255200000|2022-06-03 11:20:00|25.19|25.11|25.17|25.09|25.19|25.11|25.16|25.08|25
1654255500000|2022-06-03 11:25:00|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|15
1654255800000|2022-06-03 11:30:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|14
1654256100000|2022-06-03 11:35:00|25.14|25.06|25.17|25.09|25.21|25.13|25.12|25.04|48
1654256400000|2022-06-03 11:40:00|25.21|25.13|25.2|25.12|25.22|25.14|25.19|25.11|59
1654256700000|2022-06-03 11:45:00|25.21|25.13|25.22|25.14|25.22|25.14|25.2|25.12|90
1654257000000|2022-06-03 11:50:00|25.2|25.12|25.21|25.13|25.22|25.14|25.2|25.12|46
1654257300000|2022-06-03 11:55:00|25.22|25.14|25.22|25.14|25.27|25.19|25.21|25.13|49
1654257600000|2022-06-03 12:00:00|25.26|25.18|25.21|25.13|25.26|25.18|25.21|25.13|19
1654257900000|2022-06-03 12:05:00|25.17|25.09|25.21|25.13|25.21|25.13|25.16|25.08|4
1654258200000|2022-06-03 12:10:00|25.19|25.11|25.16|25.08|25.21|25.13|25.12|25.04|61
1654258500000|2022-06-03 12:15:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|13
1654258800000|2022-06-03 12:20:00|25.21|25.13|25.16|25.08|25.22|25.14|25.16|25.08|58
1654259100000|2022-06-03 12:25:00|25.19|25.11|25.2|25.12|25.22|25.14|25.16|25.08|164
1654259400000|2022-06-03 12:30:00|25.21|25.13|24.91|24.83|25.31|25.21|24.91|24.83|437
1654259700000|2022-06-03 12:35:00|24.92|24.84|25.13|25.05|25.16|25.08|24.92|24.84|100
1654260000000|2022-06-03 12:40:00|25.12|25.04|25.23|25.15|25.23|25.15|25.11|25.03|53
1654260300000|2022-06-03 12:45:00|25.22|25.14|25.23|25.15|25.23|25.15|25.16|25.08|134
1654260600000|2022-06-03 12:50:00|25.2|25.12|25.23|25.15|25.29|25.21|25.18|25.1|455
1654260900000|2022-06-03 12:55:00|25.24|25.16|25.23|25.15|25.28|25.2|25.22|25.14|105
1654261200000|2022-06-03 13:00:00|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|110
1654261500000|2022-06-03 13:05:00|25.2|25.12|25.26|25.18|25.26|25.18|25.2|25.12|97
1654261800000|2022-06-03 13:10:00|25.27|25.19|25.26|25.18|25.28|25.2|25.26|25.18|16
1654262100000|2022-06-03 13:15:00|25.28|25.2|25.26|25.18|25.31|25.23|25.26|25.18|67
1654262400000|2022-06-03 13:20:00|25.31|25.23|25.35|25.27|25.36|25.28|25.26|25.18|57
1654262700000|2022-06-03 13:25:00|25.36|25.28|25.38|25.3|25.39|25.31|25.36|25.28|325
1654263000000|2022-06-03 13:30:00|25.37|25.29|25.31|25.23|25.43|25.35|25.21|25.13|593
1654263300000|2022-06-03 13:35:00|25.29|25.21|25.31|25.23|25.44|25.36|25.27|25.19|430
1654263600000|2022-06-03 13:40:00|25.29|25.21|25.43|25.35|25.43|25.35|25.26|25.18|165
1654263900000|2022-06-03 13:45:00|25.41|25.33|25.33|25.25|25.48|25.4|25.31|25.23|136
1654264200000|2022-06-03 13:50:00|25.34|25.26|25.35|25.27|25.38|25.3|25.29|25.21|555
1654264500000|2022-06-03 13:55:00|25.34|25.26|25.26|25.18|25.35|25.27|25.23|25.15|135
1654264800000|2022-06-03 14:00:00|25.25|25.17|25.23|25.15|25.3|25.22|25.11|25.03|147
1654265100000|2022-06-03 14:05:00|25.25|25.17|25.11|25.03|25.3|25.22|25.11|25.03|119
1654265400000|2022-06-03 14:10:00|25.13|25.05|25.07|24.99|25.24|25.16|25.06|24.98|173
1654265700000|2022-06-03 14:15:00|25.06|24.98|25.06|24.98|25.09|25.01|24.96|24.88|170
1654266000000|2022-06-03 14:20:00|25.07|24.99|25.06|24.98|25.16|25.08|24.99|24.91|93
1654266300000|2022-06-03 14:25:00|25.08|25|25.16|25.08|25.23|25.15|25.06|24.98|629
1654266600000|2022-06-03 14:30:00|25.17|25.09|25.16|25.08|25.23|25.15|25.14|25.06|55
1654266900000|2022-06-03 14:35:00|25.18|25.1|25.33|25.25|25.33|25.25|25.16|25.08|273
1654267200000|2022-06-03 14:40:00|25.34|25.26|25.33|25.25|25.4|25.32|25.33|25.25|60
1654267500000|2022-06-03 14:45:00|25.34|25.26|25.33|25.25|25.38|25.3|25.31|25.23|106
1654267800000|2022-06-03 14:50:00|25.36|25.28|25.38|25.3|25.38|25.3|25.28|25.2|45
1654268100000|2022-06-03 14:55:00|25.36|25.28|25.34|25.26|25.38|25.3|25.28|25.2|57
1654268400000|2022-06-03 15:00:00|25.35|25.27|25.43|25.35|25.45|25.37|25.33|25.25|114
1654268700000|2022-06-03 15:05:00|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|91
1654269000000|2022-06-03 15:10:00|25.47|25.39|25.53|25.45|25.57|25.49|25.45|25.37|245
1654269300000|2022-06-03 15:15:00|25.52|25.44|25.53|25.45|25.57|25.49|25.48|25.4|176
1654269600000|2022-06-03 15:20:00|25.52|25.44|25.55|25.47|25.58|25.5|25.5|25.42|436
1654269900000|2022-06-03 15:25:00|25.53|25.45|25.53|25.45|25.55|25.47|25.5|25.42|1339
1654270200000|2022-06-03 15:30:00|25.5|25.42|25.37|25.29|25.53|25.45|25.37|25.29|128
1654270500000|2022-06-03 15:35:00|25.35|25.27|25.28|25.2|25.38|25.3|25.24|25.16|180
1654270800000|2022-06-03 15:40:00|25.27|25.19|25.25|25.17|25.28|25.2|25.2|25.12|134
1654271100000|2022-06-03 15:45:00|25.23|25.15|25.39|25.31|25.43|25.35|25.23|25.15|53
1654271400000|2022-06-03 15:50:00|25.41|25.33|25.4|25.32|25.43|25.35|25.36|25.28|55
1654271700000|2022-06-03 15:55:00|25.37|25.29|25.31|25.23|25.41|25.33|25.31|25.23|40
1654272000000|2022-06-03 16:00:00|25.3|25.22|25.26|25.18|25.31|25.23|25.25|25.17|48
1654272300000|2022-06-03 16:05:00|25.25|25.17|25.36|25.28|25.37|25.29|25.23|25.15|33
1654272600000|2022-06-03 16:10:00|25.35|25.27|25.33|25.25|25.38|25.3|25.31|25.23|57
1654272900000|2022-06-03 16:15:00|25.32|25.24|25.4|25.32|25.42|25.34|25.27|25.19|36
1654273200000|2022-06-03 16:20:00|25.43|25.35|25.28|25.2|25.45|25.37|25.27|25.19|77
1654273500000|2022-06-03 16:25:00|25.29|25.21|25.27|25.19|25.34|25.26|25.27|25.19|7
1654273800000|2022-06-03 16:30:00|25.29|25.21|25.32|25.24|25.33|25.25|25.27|25.19|10
1654274100000|2022-06-03 16:35:00|25.33|25.25|25.22|25.14|25.33|25.25|25.18|25.1|13
1654274400000|2022-06-03 16:40:00|25.2|25.12|25.25|25.17|25.31|25.23|25.19|25.11|9
1654274700000|2022-06-03 16:45:00|25.26|25.18|25.17|25.09|25.27|25.19|25.17|25.09|18
1654275000000|2022-06-03 16:50:00|25.18|25.1|25.22|25.14|25.28|25.2|25.18|25.1|11
1654275300000|2022-06-03 16:55:00|25.2|25.12|25.17|25.09|25.2|25.12|25.13|25.05|23
1654275600000|2022-06-03 17:00:00|25.15|25.07|25.05|24.97|25.15|25.07|25.05|24.97|59
1654275900000|2022-06-03 17:05:00|25.07|24.99|25.12|25.04|25.12|25.04|25.05|24.97|57
1654276200000|2022-06-03 17:10:00|25.1|25.02|25.09|25.01|25.11|25.03|25.05|24.97|1
1654276500000|2022-06-03 17:15:00|25.14|25.06|25.34|25.26|25.34|25.26|25.13|25.05|67
1654276800000|2022-06-03 17:20:00|25.33|25.25|25.27|25.19|25.35|25.27|25.27|25.19|6
1654277100000|2022-06-03 17:25:00|25.28|25.2|25.3|25.22|25.34|25.26|25.25|25.17|14
1654277400000|2022-06-03 17:30:00|25.32|25.24|25.35|25.27|25.4|25.32|25.31|25.23|15
1654277700000|2022-06-03 17:35:00|25.36|25.28|25.34|25.26|25.39|25.31|25.32|25.24|8
1654278000000|2022-06-03 17:40:00|25.35|25.27|25.39|25.31|25.42|25.34|25.34|25.26|10
1654278300000|2022-06-03 17:45:00|25.4|25.32|25.34|25.26|25.42|25.34|25.34|25.26|13
1654278600000|2022-06-03 17:50:00|25.33|25.25|25.34|25.26|25.36|25.28|25.3|25.22|3
1654278900000|2022-06-03 17:55:00|25.31|25.23|25.29|25.21|25.34|25.26|25.29|25.21|4
1654279200000|2022-06-03 18:00:00|25.3|25.22|25.29|25.21|25.36|25.28|25.28|25.2|4
1654279500000|2022-06-03 18:05:00|25.3|25.22|25.19|25.11|25.3|25.22|25.19|25.11|4
1654279800000|2022-06-03 18:10:00|25.2|25.12|25.14|25.06|25.21|25.13|25.14|25.06|6
1654280100000|2022-06-03 18:15:00|25.16|25.08|25.09|25.01|25.16|25.08|25.09|25.01|12
1654280400000|2022-06-03 18:20:00|25.1|25.02|25.09|25.01|25.11|25.03|25.04|24.96|9
1654280700000|2022-06-03 18:25:00|25.05|24.97|25.02|24.94|25.09|25.01|25.02|24.94|5
1654281000000|2022-06-03 18:30:00|25.03|24.95|25.07|24.99|25.09|25.01|25.02|24.94|13
1654281300000|2022-06-03 18:35:00|25.05|24.97|25.1|25.02|25.13|25.05|25.05|24.97|14
1654281600000|2022-06-03 18:40:00|25.12|25.04|25.09|25.01|25.16|25.08|25.09|25.01|1
1654281900000|2022-06-03 18:45:00|25.07|24.99|25.09|25.01|25.12|25.04|25.07|24.99|23
1654282200000|2022-06-03 18:50:00|25.1|25.02|25.07|24.99|25.12|25.04|25.07|24.99|10
1654282500000|2022-06-03 18:55:00|25.09|25.01|25.12|25.04|25.15|25.07|25.07|24.99|31
1654282800000|2022-06-03 19:00:00|25.08|25|25.12|25.04|25.15|25.07|25.08|25|33
1654283100000|2022-06-03 19:05:00|25.13|25.05|25.19|25.11|25.24|25.16|25.13|25.05|4
1654283400000|2022-06-03 19:10:00|25.18|25.1|25.3|25.22|25.3|25.22|25.18|25.1|2
1654283700000|2022-06-03 19:15:00|25.29|25.21|25.34|25.26|25.36|25.28|25.29|25.21|5
1654284000000|2022-06-03 19:20:00|25.31|25.23|25.35|25.27|25.36|25.28|25.31|25.23|2
1654284300000|2022-06-03 19:25:00|25.33|25.25|25.29|25.21|25.35|25.27|25.29|25.21|4
1654284600000|2022-06-03 19:30:00|25.3|25.22|25.29|25.21|25.34|25.26|25.29|25.21|3
1654284900000|2022-06-03 19:35:00|25.3|25.22|25.18|25.1|25.3|25.22|25.14|25.06|11
1654285200000|2022-06-03 19:40:00|25.21|25.13|25.34|25.26|25.34|25.26|25.19|25.11|12
1654285500000|2022-06-03 19:45:00|25.31|25.23|25.32|25.24|25.36|25.28|25.27|25.19|7
1654285800000|2022-06-03 19:50:00|25.33|25.25|25.19|25.11|25.39|25.31|25.19|25.09|47
1654286100000|2022-06-03 19:55:00|25.16|25.08|25.3|25|25.39|25.23|25.16|24.99|58
1654474500000|2022-06-06 00:15:00|25.39|25.09|25.33|25.03|25.41|25.11|25.32|25.02|0
1654474800000|2022-06-06 00:20:00|25.32|25.02|25.28|24.98|25.32|25.02|25.28|24.98|0
1654475100000|2022-06-06 00:25:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1654475400000|2022-06-06 00:30:00|25.3|25|25.34|25.04|25.34|25.04|25.3|25|0
1654475700000|2022-06-06 00:35:00|25.33|25.03|25.36|25.06|25.36|25.06|25.33|25.03|0
1654476000000|2022-06-06 00:40:00|25.35|25.05|25.33|25.03|25.35|25.05|25.33|25.03|0
1654476300000|2022-06-06 00:45:00|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1654478100000|2022-06-06 01:15:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|0
1654478400000|2022-06-06 01:20:00|25.31|25.01|25.32|25.02|25.32|25.02|25.31|25.01|0
1654479600000|2022-06-06 01:40:00|25.3|25|25.3|25|25.3|25|25.3|25|0
1654479900000|2022-06-06 01:45:00|25.28|24.98|25.26|24.96|25.3|25|25.26|24.96|0
1654480500000|2022-06-06 01:55:00|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1654482900000|2022-06-06 02:35:00|25.24|24.94|25.18|24.88|25.24|24.94|25.18|24.88|0
1654484400000|2022-06-06 03:00:00|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|0
1654486200000|2022-06-06 03:30:00|25.16|24.86|25.18|24.88|25.18|24.88|25.16|24.86|0
1654491000000|2022-06-06 04:50:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654493100000|2022-06-06 05:25:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654493400000|2022-06-06 05:30:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654493700000|2022-06-06 05:35:00|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|0
1654494000000|2022-06-06 05:40:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|0
1654494900000|2022-06-06 05:55:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654495200000|2022-06-06 06:00:00|25.18|24.93|25.03|24.95|25.19|25.02|25.03|24.91|1
1654495500000|2022-06-06 06:05:00|25.16|24.91|25.06|24.98|25.16|25|25.06|24.91|10
1654495800000|2022-06-06 06:10:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1654496100000|2022-06-06 06:15:00|25.08|25|25.06|24.98|25.11|25.03|25.06|24.98|4
1654497000000|2022-06-06 06:30:00|25.03|24.95|25.05|24.97|25.05|24.97|24.99|24.91|6
1654497300000|2022-06-06 06:35:00|25.03|24.95|25.03|24.95|25.06|24.98|25.03|24.95|0
1654497600000|2022-06-06 06:40:00|24.99|24.91|25.03|24.95|25.03|24.95|24.99|24.91|9
1654497900000|2022-06-06 06:45:00|||||||||12
1654498200000|2022-06-06 06:50:00|25.05|24.97|25.03|24.95|25.08|25|25.03|24.95|3
1654498500000|2022-06-06 06:55:00|25|24.92|25|24.92|25.02|24.94|25|24.92|7
1654498800000|2022-06-06 07:00:00|24.99|24.91|24.84|24.76|24.99|24.91|24.82|24.74|120
1654499100000|2022-06-06 07:05:00|24.8|24.72|24.8|24.72|24.85|24.77|24.79|24.71|121
1654499400000|2022-06-06 07:10:00|24.83|24.75|24.75|24.67|24.84|24.76|24.75|24.67|250
1654499700000|2022-06-06 07:15:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|55
1654500000000|2022-06-06 07:20:00|24.85|24.77|24.77|24.69|24.87|24.79|24.76|24.68|147
1654500300000|2022-06-06 07:25:00|24.79|24.71|24.81|24.73|24.83|24.75|24.77|24.69|330
1654500600000|2022-06-06 07:30:00|24.79|24.71|24.86|24.78|24.89|24.81|24.79|24.71|89
1654500900000|2022-06-06 07:35:00|24.89|24.81|24.81|24.73|24.89|24.81|24.79|24.71|40
1654501200000|2022-06-06 07:40:00|24.83|24.75|24.8|24.72|24.84|24.76|24.79|24.71|33
1654501500000|2022-06-06 07:45:00|24.79|24.71|24.79|24.71|24.8|24.72|24.74|24.66|64
1654501800000|2022-06-06 07:50:00|24.78|24.7|24.74|24.66|24.78|24.7|24.69|24.61|112
1654502100000|2022-06-06 07:55:00|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|2
1654502400000|2022-06-06 08:00:00|24.68|24.6|24.63|24.55|24.69|24.61|24.59|24.51|151
1654502700000|2022-06-06 08:05:00|24.64|24.56|24.64|24.56|24.71|24.63|24.63|24.55|29
1654503000000|2022-06-06 08:10:00|24.66|24.58|24.58|24.5|24.68|24.6|24.58|24.5|82
1654503300000|2022-06-06 08:15:00|24.56|24.48|24.59|24.51|24.59|24.51|24.53|24.45|281
1654503600000|2022-06-06 08:20:00|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|4
1654503900000|2022-06-06 08:25:00|24.54|24.46|24.49|24.41|24.54|24.46|24.49|24.41|33
1654504200000|2022-06-06 08:30:00|24.47|24.39|24.45|24.37|24.47|24.39|24.44|24.36|331
1654504500000|2022-06-06 08:35:00|24.49|24.41|24.48|24.4|24.49|24.41|24.45|24.37|31
1654504800000|2022-06-06 08:40:00|24.46|24.38|24.44|24.36|24.46|24.38|24.43|24.35|45
1654505100000|2022-06-06 08:45:00|24.45|24.37|24.45|24.37|24.5|24.42|24.45|24.37|46
1654505400000|2022-06-06 08:50:00|24.47|24.39|24.43|24.35|24.49|24.41|24.43|24.35|45
1654505700000|2022-06-06 08:55:00|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|36
1654506000000|2022-06-06 09:00:00|24.45|24.37|24.49|24.41|24.49|24.41|24.45|24.37|5
1654506300000|2022-06-06 09:05:00|||||||||55
1654506600000|2022-06-06 09:10:00|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|80
1654506900000|2022-06-06 09:15:00|24.5|24.42|24.51|24.43|24.51|24.43|24.49|24.41|19
1654507200000|2022-06-06 09:20:00|24.54|24.46|24.5|24.42|24.54|24.46|24.5|24.42|25
1654507500000|2022-06-06 09:25:00|24.49|24.41|24.5|24.42|24.55|24.47|24.49|24.41|48
1654507800000|2022-06-06 09:30:00|24.51|24.43|24.49|24.41|24.54|24.46|24.49|24.41|34
1654508100000|2022-06-06 09:35:00|24.5|24.42|24.56|24.48|24.56|24.48|24.49|24.41|83
1654508400000|2022-06-06 09:40:00|24.59|24.51|24.55|24.47|24.59|24.51|24.54|24.46|5
1654508700000|2022-06-06 09:45:00|24.56|24.48|24.49|24.41|24.56|24.48|24.49|24.41|17
1654509000000|2022-06-06 09:50:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|1
1654509300000|2022-06-06 09:55:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|18
1654509600000|2022-06-06 10:00:00|24.53|24.45|24.49|24.41|24.54|24.46|24.49|24.41|60
1654509900000|2022-06-06 10:05:00|24.53|24.45|24.49|24.41|24.53|24.45|24.48|24.4|5
1654510200000|2022-06-06 10:10:00|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|15
1654510500000|2022-06-06 10:15:00|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|16
1654510800000|2022-06-06 10:20:00|||||||||164
1654511100000|2022-06-06 10:25:00|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|135
1654511700000|2022-06-06 10:35:00|||||||||15
1654512000000|2022-06-06 10:40:00|24.49|24.41|24.52|24.44|24.53|24.45|24.49|24.41|23
1654512300000|2022-06-06 10:45:00|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|5
1654512600000|2022-06-06 10:50:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|61
1654512900000|2022-06-06 10:55:00|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|57
1654513200000|2022-06-06 11:00:00|24.52|24.44|24.52|24.44|24.53|24.45|24.52|24.44|25
1654513500000|2022-06-06 11:05:00|||||||||5
1654513800000|2022-06-06 11:10:00|||||||||3
1654514100000|2022-06-06 11:15:00|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|5
1654514400000|2022-06-06 11:20:00|24.47|24.39|24.47|24.39|24.48|24.4|24.47|24.39|130
1654514700000|2022-06-06 11:25:00|24.48|24.4|24.48|24.4|24.48|24.4|24.47|24.39|14
1654515000000|2022-06-06 11:30:00|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|33
1654515300000|2022-06-06 11:35:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654515600000|2022-06-06 11:40:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|25
1654515900000|2022-06-06 11:45:00|24.53|24.45|24.59|24.51|24.59|24.51|24.52|24.44|33
1654516200000|2022-06-06 11:50:00|24.57|24.49|24.49|24.41|24.59|24.51|24.49|24.41|13
1654516500000|2022-06-06 11:55:00|24.5|24.42|24.45|24.37|24.5|24.42|24.45|24.37|236
1654516800000|2022-06-06 12:00:00|24.44|24.36|24.45|24.37|24.45|24.37|24.42|24.34|335
1654517100000|2022-06-06 12:05:00|24.44|24.36|24.44|24.36|24.45|24.37|24.39|24.31|259
1654517400000|2022-06-06 12:10:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|109
1654517700000|2022-06-06 12:15:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|329
1654518000000|2022-06-06 12:20:00|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|264
1654518300000|2022-06-06 12:25:00|24.43|24.35|24.44|24.36|24.44|24.36|24.39|24.31|417
1654518600000|2022-06-06 12:30:00|24.42|24.34|24.44|24.36|24.44|24.36|24.39|24.31|230
1654518900000|2022-06-06 12:35:00|24.41|24.33|24.39|24.31|24.41|24.33|24.37|24.29|159
1654519200000|2022-06-06 12:40:00|24.42|24.34|24.42|24.34|24.44|24.36|24.39|24.31|45
1654519500000|2022-06-06 12:45:00|24.39|24.31|24.4|24.32|24.42|24.34|24.37|24.29|291
1654519800000|2022-06-06 12:50:00|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|6
1654520100000|2022-06-06 12:55:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|94
1654520400000|2022-06-06 13:00:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|15
1654520700000|2022-06-06 13:05:00|24.4|24.32|24.4|24.32|24.45|24.37|24.4|24.32|158
1654521000000|2022-06-06 13:10:00|||||||||19
1654521300000|2022-06-06 13:15:00|24.45|24.37|24.45|24.37|24.45|24.37|24.4|24.32|47
1654521600000|2022-06-06 13:20:00|24.46|24.38|24.45|24.37|24.47|24.39|24.45|24.37|167
1654521900000|2022-06-06 13:25:00|24.47|24.39|24.45|24.37|24.5|24.42|24.45|24.37|83
1654522200000|2022-06-06 13:30:00|24.44|24.36|24.48|24.4|24.5|24.42|24.39|24.31|337
1654522500000|2022-06-06 13:35:00|24.49|24.41|24.53|24.45|24.58|24.5|24.44|24.36|91
1654522800000|2022-06-06 13:40:00|24.52|24.44|24.53|24.45|24.53|24.45|24.47|24.39|259
1654523100000|2022-06-06 13:45:00|24.52|24.44|24.58|24.5|24.63|24.55|24.5|24.42|53
1654523400000|2022-06-06 13:50:00|24.61|24.53|24.53|24.45|24.63|24.55|24.52|24.44|216
1654523700000|2022-06-06 13:55:00|24.52|24.44|24.48|24.4|24.58|24.5|24.46|24.38|77
1654524000000|2022-06-06 14:00:00|24.46|24.38|24.43|24.35|24.48|24.4|24.42|24.34|582
1654524300000|2022-06-06 14:05:00|24.44|24.36|24.48|24.4|24.49|24.41|24.43|24.35|126
1654524600000|2022-06-06 14:10:00|24.49|24.41|24.53|24.45|24.54|24.46|24.48|24.4|63
1654524900000|2022-06-06 14:15:00|24.54|24.46|24.54|24.46|24.59|24.51|24.54|24.46|95
1654525200000|2022-06-06 14:20:00|24.55|24.47|24.59|24.51|24.59|24.51|24.54|24.46|39
1654525500000|2022-06-06 14:25:00|24.6|24.52|24.54|24.46|24.61|24.53|24.53|24.45|199
1654525800000|2022-06-06 14:30:00|24.53|24.45|24.58|24.5|24.58|24.5|24.53|24.45|65
1654526100000|2022-06-06 14:35:00|24.63|24.55|24.58|24.5|24.63|24.55|24.54|24.46|370
1654526400000|2022-06-06 14:40:00|24.56|24.48|24.54|24.46|24.59|24.51|24.53|24.45|56
1654526700000|2022-06-06 14:45:00|24.53|24.45|24.48|24.4|24.54|24.46|24.48|24.4|61
1654527000000|2022-06-06 14:50:00|24.49|24.41|24.49|24.41|24.53|24.45|24.44|24.36|44
1654527300000|2022-06-06 14:55:00|24.48|24.4|24.43|24.35|24.49|24.41|24.43|24.35|95
1654527600000|2022-06-06 15:00:00|24.44|24.36|24.44|24.36|24.44|24.36|24.39|24.31|199
1654527900000|2022-06-06 15:05:00|24.46|24.38|24.51|24.43|24.51|24.43|24.44|24.36|324
1654528200000|2022-06-06 15:10:00|24.52|24.44|24.56|24.48|24.62|24.54|24.52|24.44|205
1654528500000|2022-06-06 15:15:00|24.61|24.53|24.82|24.74|24.82|24.74|24.61|24.53|217
1654528800000|2022-06-06 15:20:00|24.86|24.78|24.86|24.78|24.92|24.84|24.81|24.73|809
1654529100000|2022-06-06 15:25:00|24.87|24.79|24.81|24.73|24.87|24.79|24.76|24.68|814
1654529400000|2022-06-06 15:30:00|24.82|24.74|24.87|24.79|24.91|24.83|24.8|24.72|624
1654529700000|2022-06-06 15:35:00|24.92|24.84|24.87|24.79|24.92|24.84|24.82|24.74|347
1654530000000|2022-06-06 15:40:00|24.92|24.84|24.81|24.73|24.92|24.84|24.77|24.69|110
1654530300000|2022-06-06 15:45:00|24.79|24.71|24.87|24.79|24.87|24.79|24.74|24.66|93
1654530600000|2022-06-06 15:50:00|24.9|24.82|24.86|24.78|24.92|24.84|24.81|24.73|81
1654530900000|2022-06-06 15:55:00|24.82|24.74|24.85|24.77|24.86|24.78|24.76|24.68|29
1654531200000|2022-06-06 16:00:00|24.84|24.76|24.97|24.89|25.02|24.94|24.83|24.75|195
1654531500000|2022-06-06 16:05:00|24.96|24.88|24.97|24.89|24.97|24.89|24.87|24.79|83
1654531800000|2022-06-06 16:10:00|24.99|24.91|24.94|24.86|25.02|24.94|24.92|24.84|112
1654532100000|2022-06-06 16:15:00|24.98|24.9|24.84|24.76|24.98|24.9|24.84|24.76|68
1654532400000|2022-06-06 16:20:00|24.86|24.78|24.94|24.86|24.94|24.86|24.82|24.74|41
1654532700000|2022-06-06 16:25:00|24.93|24.85|24.99|24.91|24.99|24.91|24.86|24.78|33
1654533000000|2022-06-06 16:30:00|25|24.92|24.89|24.81|25.04|24.96|24.89|24.81|39
1654533300000|2022-06-06 16:35:00|24.92|24.84|24.87|24.79|24.94|24.86|24.87|24.79|16
1654533600000|2022-06-06 16:40:00|24.85|24.77|24.84|24.76|24.87|24.79|24.82|24.74|10
1654533900000|2022-06-06 16:45:00|24.86|24.78|24.82|24.74|24.87|24.79|24.82|24.74|18
1654534200000|2022-06-06 16:50:00|24.84|24.76|24.83|24.75|24.88|24.8|24.83|24.75|19
1654534500000|2022-06-06 16:55:00|24.82|24.74|24.79|24.71|24.83|24.75|24.78|24.7|25
1654534800000|2022-06-06 17:00:00|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|24
1654535100000|2022-06-06 17:05:00|24.84|24.76|24.86|24.78|24.86|24.78|24.81|24.73|67
1654535400000|2022-06-06 17:10:00|24.84|24.76|24.89|24.81|24.94|24.86|24.84|24.76|9
1654535700000|2022-06-06 17:15:00|24.91|24.83|24.91|24.83|24.94|24.86|24.88|24.8|5
1654536000000|2022-06-06 17:20:00|24.89|24.81|24.93|24.85|24.94|24.86|24.88|24.8|33
1654536300000|2022-06-06 17:25:00|24.92|24.84|24.9|24.82|24.93|24.85|24.89|24.81|7
1654536600000|2022-06-06 17:30:00|24.91|24.83|24.9|24.82|24.92|24.84|24.86|24.78|4
1654536900000|2022-06-06 17:35:00|24.91|24.83|24.78|24.7|24.91|24.83|24.76|24.68|16
1654537200000|2022-06-06 17:40:00|24.77|24.69|24.76|24.68|24.81|24.73|24.71|24.63|81
1654537500000|2022-06-06 17:45:00|24.78|24.7|24.76|24.68|24.8|24.72|24.72|24.64|4
1654537800000|2022-06-06 17:50:00|24.75|24.67|24.76|24.68|24.77|24.69|24.7|24.62|30
1654538100000|2022-06-06 17:55:00|24.75|24.67|24.73|24.65|24.76|24.68|24.73|24.65|2
1654538400000|2022-06-06 18:00:00|24.77|24.69|24.75|24.67|24.78|24.7|24.73|24.65|8
1654538700000|2022-06-06 18:05:00|24.77|24.69|24.78|24.7|24.83|24.75|24.73|24.65|11
1654539000000|2022-06-06 18:10:00|24.8|24.72|24.8|24.72|24.82|24.74|24.78|24.7|5
1654539300000|2022-06-06 18:15:00|24.81|24.73|24.83|24.75|24.87|24.79|24.81|24.73|11
1654539600000|2022-06-06 18:20:00|24.85|24.77|24.9|24.82|24.93|24.85|24.83|24.75|18
1654539900000|2022-06-06 18:25:00|24.92|24.84|24.94|24.86|24.98|24.9|24.92|24.84|29
1654540200000|2022-06-06 18:30:00|24.98|24.9|24.98|24.9|24.99|24.91|24.95|24.87|8
1654540500000|2022-06-06 18:35:00|24.96|24.88|25.03|24.95|25.03|24.95|24.95|24.87|8
1654540800000|2022-06-06 18:40:00|25.01|24.93|24.98|24.9|25.03|24.95|24.98|24.9|7
1654541100000|2022-06-06 18:45:00|24.95|24.87|25|24.92|25|24.92|24.93|24.85|3
1654541400000|2022-06-06 18:50:00|25.02|24.94|25|24.92|25.08|25|24.98|24.9|9
1654541700000|2022-06-06 18:55:00|25.02|24.94|25|24.92|25.03|24.95|24.97|24.89|7
1654542000000|2022-06-06 19:00:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|8
1654542300000|2022-06-06 19:05:00|25.03|24.95|25.05|24.97|25.06|24.98|25|24.92|17
1654542600000|2022-06-06 19:10:00|25.07|24.99|25.02|24.94|25.07|24.99|24.98|24.9|9
1654542900000|2022-06-06 19:15:00|25.03|24.95|25.08|25|25.08|25|24.96|24.88|18
1654543200000|2022-06-06 19:20:00|25.06|24.98|25.05|24.97|25.08|25|24.98|24.9|10
1654543500000|2022-06-06 19:25:00|25.03|24.95|25.03|24.95|25.06|24.98|25|24.92|5
1654543800000|2022-06-06 19:30:00|25.01|24.93|24.93|24.85|25.03|24.95|24.88|24.8|19
1654544100000|2022-06-06 19:35:00|24.96|24.88|24.91|24.83|25.03|24.95|24.86|24.78|28
1654544400000|2022-06-06 19:40:00|24.93|24.85|24.78|24.7|24.95|24.87|24.76|24.68|14
1654544700000|2022-06-06 19:45:00|24.76|24.68|24.83|24.75|24.88|24.8|24.7|24.62|26
1654545000000|2022-06-06 19:50:00|24.81|24.73|24.65|24.57|24.81|24.73|24.65|24.57|21
1654545300000|2022-06-06 19:55:00|24.67|24.59|24.84|24.54|24.96|24.76|24.61|24.53|83
1654560900000|2022-06-07 00:15:00|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|0
1654561200000|2022-06-07 00:20:00|25.02|24.72|25.05|24.75|25.07|24.77|25.02|24.72|0
1654561500000|2022-06-07 00:25:00|25.07|24.77|25.05|24.75|25.07|24.77|25.05|24.75|0
1654561800000|2022-06-07 00:30:00|25.02|24.72|25.07|24.77|25.07|24.77|25.02|24.72|0
1654562100000|2022-06-07 00:35:00|25.08|24.78|25.07|24.77|25.1|24.93|24.89|24.76|13
1654562400000|2022-06-07 00:40:00|25.1|24.8|25.08|24.78|25.12|24.82|25.08|24.78|0
1654562700000|2022-06-07 00:45:00|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|0
1654563000000|2022-06-07 00:50:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654563300000|2022-06-07 00:55:00|25.08|24.78|25.08|24.78|25.1|24.8|25.08|24.78|0
1654563600000|2022-06-07 01:00:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654564200000|2022-06-07 01:10:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|0
1654564500000|2022-06-07 01:15:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|0
1654565100000|2022-06-07 01:25:00|25.08|24.78|25.22|24.92|25.22|24.92|25.08|24.78|0
1654565400000|2022-06-07 01:30:00|25.2|24.9|25.18|24.88|25.22|24.92|25.18|24.88|0
1654565700000|2022-06-07 01:35:00|25.2|24.9|25.16|24.86|25.23|24.93|25.16|24.86|0
1654566000000|2022-06-07 01:40:00|25.2|24.9|25.18|24.88|25.2|24.9|25.16|24.86|0
1654566300000|2022-06-07 01:45:00|25.16|24.86|25.14|24.84|25.18|24.88|25.14|24.84|0
1654566600000|2022-06-07 01:50:00|25.18|24.88|25.2|24.9|25.21|24.91|25.14|24.84|0
1654566900000|2022-06-07 01:55:00|25.21|24.91|25.21|24.91|25.23|24.93|25.21|24.91|0
1654567200000|2022-06-07 02:00:00|25.23|24.93|25.21|24.91|25.23|24.93|25.17|24.87|0
1654567500000|2022-06-07 02:05:00|25.16|24.86|25.21|24.91|25.23|24.93|25.16|24.86|0
1654567800000|2022-06-07 02:10:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654568100000|2022-06-07 02:15:00|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1654568400000|2022-06-07 02:20:00|25.18|24.88|25.18|24.88|25.22|24.92|25.18|24.88|0
1654568700000|2022-06-07 02:25:00|25.2|24.9|25.2|24.9|25.22|24.92|25.18|24.88|0
1654569000000|2022-06-07 02:30:00|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1654569300000|2022-06-07 02:35:00|25.2|24.9|25.22|24.92|25.22|24.92|25.18|24.88|0
1654569900000|2022-06-07 02:45:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654570800000|2022-06-07 03:00:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654571400000|2022-06-07 03:10:00|25.21|24.91|25.22|24.92|25.22|24.92|25.19|24.89|0
1654571700000|2022-06-07 03:15:00|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654572300000|2022-06-07 03:25:00|25.17|24.87|25.17|24.87|25.19|24.89|25.17|24.87|0
1654572600000|2022-06-07 03:30:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654572900000|2022-06-07 03:35:00|25.19|24.89|25.21|24.91|25.21|24.91|25.17|24.87|0
1654573500000|2022-06-07 03:45:00|25.19|24.89|25.17|24.87|25.19|24.89|25.17|24.87|0
1654573800000|2022-06-07 03:50:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654574100000|2022-06-07 03:55:00|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|0
1654574400000|2022-06-07 04:00:00|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1654574700000|2022-06-07 04:05:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654575600000|2022-06-07 04:20:00|25.19|24.89|25.17|24.87|25.21|24.91|25.17|24.87|0
1654575900000|2022-06-07 04:25:00|25.21|24.91|25.17|24.87|25.21|24.91|25.17|24.87|0
1654576200000|2022-06-07 04:30:00|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654576500000|2022-06-07 04:35:00|25.21|24.91|25.23|24.93|25.23|24.93|25.19|24.89|0
1654576800000|2022-06-07 04:40:00|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654577400000|2022-06-07 04:50:00|25.19|24.89|25.23|24.93|25.23|24.93|25.19|24.89|0
1654577700000|2022-06-07 04:55:00|25.21|24.91|25.21|24.91|25.21|24.91|25.19|24.89|0
1654578000000|2022-06-07 05:00:00|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654578300000|2022-06-07 05:05:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1654579200000|2022-06-07 05:20:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|0
1654579500000|2022-06-07 05:25:00|25.28|24.98|25.41|25.11|25.43|25.13|25.26|24.96|4
1654579800000|2022-06-07 05:30:00|25.43|25.18|25.43|25.13|25.46|25.2|25.41|25.13|0
1654580100000|2022-06-07 05:35:00|25.45|25.15|25.45|25.15|25.45|25.15|25.43|25.13|0
1654580400000|2022-06-07 05:40:00|25.43|25.13|25.45|25.15|25.49|25.34|25.42|25.13|1
1654580700000|2022-06-07 05:45:00|25.43|25.18|25.41|25.11|25.45|25.2|25.41|25.11|10
1654581000000|2022-06-07 05:50:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1654581300000|2022-06-07 05:55:00|25.41|25.11|25.43|25.13|25.43|25.13|25.39|25.09|0
1654581600000|2022-06-07 06:00:00|25.35|25.1|25.23|25.15|25.41|25.18|25.22|25.06|6
1654581900000|2022-06-07 06:05:00|25.19|25.11|25.19|25.11|25.28|25.12|25.14|24.99|3
1654582200000|2022-06-07 06:10:00|25.2|25.12|25.16|25.08|25.2|25.12|25.14|25.06|3
1654582500000|2022-06-07 06:15:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|9
1654582800000|2022-06-07 06:20:00|||||||||86
1654583100000|2022-06-07 06:25:00|25.15|25.07|25.13|25.05|25.16|25.08|25.1|25.02|26
1654583400000|2022-06-07 06:30:00|25.08|25|25.15|25.07|25.15|25.07|25.08|25|23
1654583700000|2022-06-07 06:35:00|25.19|25.11|25.18|25.1|25.2|25.12|25.16|25.08|29
1654584000000|2022-06-07 06:40:00|25.16|25.08|25.21|25.13|25.21|25.13|25.16|25.08|2
1654584300000|2022-06-07 06:45:00|25.23|25.15|25.22|25.14|25.27|25.19|25.22|25.14|10
1654584600000|2022-06-07 06:50:00|25.2|25.12|25.2|25.12|25.22|25.14|25.18|25.1|2
1654584900000|2022-06-07 06:55:00|25.22|25.14|25.23|25.15|25.23|25.15|25.2|25.12|0
1654585200000|2022-06-07 07:00:00|25.22|25.14|25.21|25.13|25.22|25.14|25.12|25.04|58
1654585500000|2022-06-07 07:05:00|25.19|25.11|25.17|25.09|25.26|25.18|25.16|25.08|44
1654585800000|2022-06-07 07:10:00|25.21|25.13|25.11|25.03|25.21|25.13|25.11|25.03|15
1654586100000|2022-06-07 07:15:00|25.12|25.04|25.17|25.09|25.17|25.09|25.07|24.99|65
1654586400000|2022-06-07 07:20:00|25.16|25.08|25.16|25.08|25.22|25.14|25.16|25.08|39
1654586700000|2022-06-07 07:25:00|25.15|25.07|25.16|25.08|25.16|25.08|25.1|25.02|145
1654587000000|2022-06-07 07:30:00|25.15|25.07|25.16|25.08|25.16|25.08|25.11|25.03|57
1654587300000|2022-06-07 07:35:00|25.19|25.11|25.21|25.13|25.26|25.18|25.16|25.08|71
1654587600000|2022-06-07 07:40:00|25.16|25.08|25.15|25.07|25.21|25.13|25.13|25.05|53
1654587900000|2022-06-07 07:45:00|25.13|25.05|25.1|25.02|25.15|25.07|25.05|24.97|8
1654588200000|2022-06-07 07:50:00|25.11|25.03|25.11|25.03|25.15|25.07|25.07|24.99|23
1654588500000|2022-06-07 07:55:00|25.1|25.02|25.11|25.03|25.16|25.08|25.1|25.02|4
1654588800000|2022-06-07 08:00:00|25.12|25.04|25.11|25.03|25.16|25.08|25.1|25.02|53
1654589100000|2022-06-07 08:05:00|25.1|25.02|25.13|25.05|25.16|25.08|25.05|24.97|56
1654589400000|2022-06-07 08:10:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|57
1654589700000|2022-06-07 08:15:00|25.2|25.12|25.21|25.13|25.21|25.13|25.18|25.1|112
1654590000000|2022-06-07 08:20:00|25.2|25.12|25.16|25.08|25.21|25.13|25.16|25.08|77
1654590300000|2022-06-07 08:25:00|25.21|25.13|25.2|25.12|25.21|25.13|25.15|25.07|106
1654590600000|2022-06-07 08:30:00|25.21|25.13|25.16|25.08|25.21|25.13|25.16|25.08|194
1654590900000|2022-06-07 08:35:00|25.18|25.1|25.11|25.03|25.18|25.1|25.11|25.03|15
1654591200000|2022-06-07 08:40:00|25.12|25.04|25.17|25.09|25.17|25.09|25.11|25.03|35
1654591500000|2022-06-07 08:45:00|25.13|25.05|25.17|25.09|25.18|25.1|25.13|25.05|87
1654591800000|2022-06-07 08:50:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|64
1654592100000|2022-06-07 08:55:00|25.17|25.09|25.18|25.1|25.2|25.12|25.17|25.09|166
1654592400000|2022-06-07 09:00:00|25.2|25.12|25.27|25.19|25.27|25.19|25.17|25.09|275
1654592700000|2022-06-07 09:05:00|25.25|25.17|25.27|25.19|25.27|25.19|25.22|25.14|41
1654593000000|2022-06-07 09:10:00|25.31|25.23|25.37|25.29|25.42|25.34|25.31|25.23|345
1654593300000|2022-06-07 09:15:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|153
1654593600000|2022-06-07 09:20:00|25.35|25.27|25.41|25.33|25.41|25.33|25.35|25.27|442
1654593900000|2022-06-07 09:25:00|25.4|25.32|25.36|25.28|25.41|25.33|25.36|25.28|106
1654594200000|2022-06-07 09:30:00|25.39|25.31|25.37|25.29|25.41|25.33|25.36|25.28|80
1654594500000|2022-06-07 09:35:00|25.36|25.28|25.42|25.34|25.42|25.34|25.36|25.28|13
1654594800000|2022-06-07 09:40:00|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|38
1654595100000|2022-06-07 09:45:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|7
1654595400000|2022-06-07 09:50:00|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|8
1654595700000|2022-06-07 09:55:00|25.37|25.29|25.41|25.33|25.42|25.34|25.37|25.29|5
1654596000000|2022-06-07 10:00:00|25.39|25.31|25.37|25.29|25.41|25.33|25.36|25.28|20
1654596300000|2022-06-07 10:05:00|||||||||54
1654596600000|2022-06-07 10:10:00|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|128
1654596900000|2022-06-07 10:15:00|25.38|25.3|25.43|25.35|25.47|25.39|25.37|25.29|126
1654597200000|2022-06-07 10:20:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|53
1654597500000|2022-06-07 10:25:00|25.47|25.39|25.42|25.34|25.47|25.39|25.37|25.29|149
1654597800000|2022-06-07 10:30:00|25.43|25.35|25.37|25.29|25.43|25.35|25.36|25.28|169
1654598100000|2022-06-07 10:35:00|25.38|25.3|25.37|25.29|25.42|25.34|25.32|25.24|196
1654598400000|2022-06-07 10:40:00|25.38|25.3|25.42|25.34|25.42|25.34|25.37|25.29|97
1654598700000|2022-06-07 10:45:00|25.37|25.29|25.37|25.29|25.41|25.33|25.37|25.29|38
1654599000000|2022-06-07 10:50:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|46
1654599300000|2022-06-07 10:55:00|25.42|25.34|25.54|25.46|25.56|25.48|25.37|25.29|978
1654599600000|2022-06-07 11:00:00|25.56|25.48|25.49|25.41|25.56|25.48|25.48|25.4|179
1654599900000|2022-06-07 11:05:00|25.51|25.43|25.59|25.51|25.59|25.51|25.49|25.41|55
1654600200000|2022-06-07 11:10:00|25.6|25.52|25.71|25.63|25.76|25.68|25.6|25.52|496
1654600500000|2022-06-07 11:15:00|25.72|25.64|25.54|25.46|25.72|25.64|25.53|25.45|624
1654600800000|2022-06-07 11:20:00|25.58|25.5|25.53|25.45|25.61|25.53|25.53|25.45|113
1654601100000|2022-06-07 11:25:00|25.51|25.43|25.48|25.4|25.53|25.45|25.43|25.35|47
1654601400000|2022-06-07 11:30:00|25.45|25.37|25.43|25.35|25.48|25.4|25.42|25.34|50
1654601700000|2022-06-07 11:35:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|3
1654602000000|2022-06-07 11:40:00|25.44|25.36|25.55|25.47|25.55|25.47|25.44|25.36|98
1654602300000|2022-06-07 11:45:00|25.54|25.46|25.5|25.42|25.55|25.47|25.5|25.42|86
1654602600000|2022-06-07 11:50:00|25.52|25.44|25.55|25.47|25.56|25.48|25.52|25.44|24
1654602900000|2022-06-07 11:55:00|25.51|25.43|25.55|25.47|25.55|25.47|25.5|25.42|102
1654603200000|2022-06-07 12:00:00|25.53|25.45|25.61|25.53|25.61|25.53|25.5|25.42|241
1654603500000|2022-06-07 12:05:00|25.62|25.54|25.61|25.53|25.66|25.58|25.56|25.48|227
1654603800000|2022-06-07 12:10:00|25.6|25.52|25.66|25.58|25.67|25.59|25.6|25.52|168
1654604100000|2022-06-07 12:15:00|25.63|25.55|25.69|25.61|25.71|25.63|25.61|25.53|90
1654604400000|2022-06-07 12:20:00|25.67|25.59|25.7|25.62|25.7|25.62|25.61|25.53|112
1654604700000|2022-06-07 12:25:00|25.66|25.58|25.7|25.62|25.71|25.63|25.65|25.57|149
1654605000000|2022-06-07 12:30:00|25.71|25.63|25.7|25.62|25.76|25.68|25.7|25.62|168
1654605300000|2022-06-07 12:35:00|25.67|25.59|25.77|25.69|25.82|25.74|25.65|25.57|296
1654605600000|2022-06-07 12:40:00|25.78|25.7|25.77|25.69|25.82|25.74|25.77|25.69|187
1654605900000|2022-06-07 12:45:00|25.76|25.68|25.82|25.74|25.82|25.74|25.72|25.64|262
1654606200000|2022-06-07 12:50:00|25.8|25.72|25.82|25.74|25.82|25.74|25.77|25.69|82
1654606500000|2022-06-07 12:55:00|25.81|25.73|25.78|25.7|25.82|25.74|25.73|25.65|158
1654606800000|2022-06-07 13:00:00|25.77|25.69|25.73|25.65|25.78|25.7|25.72|25.64|122
1654607100000|2022-06-07 13:05:00|25.72|25.64|25.78|25.7|25.78|25.7|25.72|25.64|44
1654607400000|2022-06-07 13:10:00|25.81|25.73|25.87|25.79|25.88|25.8|25.78|25.7|143
1654607700000|2022-06-07 13:15:00|25.83|25.75|25.87|25.79|25.88|25.8|25.83|25.75|281
1654608000000|2022-06-07 13:20:00|25.88|25.8|25.83|25.75|25.88|25.8|25.78|25.7|313
1654608300000|2022-06-07 13:25:00|25.82|25.74|25.73|25.65|25.83|25.75|25.73|25.65|73
1654608600000|2022-06-07 13:30:00|25.75|25.67|25.61|25.53|25.77|25.69|25.6|25.52|614
1654608900000|2022-06-07 13:35:00|25.6|25.52|25.62|25.54|25.67|25.59|25.57|25.49|239
1654609200000|2022-06-07 13:40:00|25.61|25.53|25.56|25.48|25.62|25.54|25.56|25.48|227
1654609500000|2022-06-07 13:45:00|25.57|25.49|25.56|25.48|25.62|25.54|25.56|25.48|155
1654609800000|2022-06-07 13:50:00|25.6|25.52|25.55|25.47|25.6|25.52|25.49|25.41|184
1654610100000|2022-06-07 13:55:00|25.56|25.48|25.61|25.53|25.66|25.58|25.55|25.47|71
1654610400000|2022-06-07 14:00:00|25.65|25.57|25.55|25.47|25.66|25.58|25.53|25.45|169
1654610700000|2022-06-07 14:05:00|25.54|25.46|25.55|25.47|25.6|25.52|25.47|25.39|74
1654611000000|2022-06-07 14:10:00|25.57|25.49|25.6|25.52|25.66|25.58|25.55|25.47|63
1654611300000|2022-06-07 14:15:00|25.61|25.53|25.61|25.53|25.66|25.58|25.57|25.49|24
1654611600000|2022-06-07 14:20:00|25.63|25.55|25.55|25.47|25.66|25.58|25.49|25.41|24
1654611900000|2022-06-07 14:25:00|25.56|25.48|25.37|25.29|25.56|25.48|25.32|25.24|230
1654612200000|2022-06-07 14:30:00|25.34|25.26|25.2|25.12|25.37|25.29|25.2|25.12|1033
1654612500000|2022-06-07 14:35:00|25.21|25.13|25.15|25.07|25.23|25.15|25.13|25.05|380
1654612800000|2022-06-07 14:40:00|25.14|25.06|25.14|25.06|25.15|25.07|25.08|25|723
1654613100000|2022-06-07 14:45:00|25.15|25.07|25.1|25.02|25.17|25.09|25.06|24.98|868
1654613400000|2022-06-07 14:50:00|25.11|25.03|25.11|25.03|25.13|25.05|25.1|25.02|208
1654613700000|2022-06-07 14:55:00|25.13|25.05|25.21|25.13|25.21|25.13|25.11|25.03|308
1654614000000|2022-06-07 15:00:00|25.16|25.08|25.21|25.13|25.22|25.14|25.13|25.05|596
1654614300000|2022-06-07 15:05:00|25.2|25.12|25.16|25.08|25.21|25.13|25.12|25.04|536
1654614600000|2022-06-07 15:10:00|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|328
1654614900000|2022-06-07 15:15:00|25.11|25.03|25.16|25.08|25.16|25.08|25.11|25.03|279
1654615200000|2022-06-07 15:20:00|25.15|25.07|25.16|25.08|25.16|25.08|25.11|25.03|219
1654615500000|2022-06-07 15:25:00|25.2|25.12|25.18|25.1|25.21|25.13|25.15|25.07|519
1654615800000|2022-06-07 15:30:00|25.2|25.12|25.16|25.08|25.21|25.13|25.11|25.03|170
1654616100000|2022-06-07 15:35:00|25.15|25.07|25.2|25.12|25.25|25.17|25.15|25.07|1791
1654616400000|2022-06-07 15:40:00|25.25|25.17|25.2|25.12|25.25|25.17|25.15|25.07|5701
1654616700000|2022-06-07 15:45:00|25.21|25.13|25.3|25.22|25.31|25.23|25.18|25.1|76
1654617000000|2022-06-07 15:50:00|25.31|25.23|25.26|25.18|25.31|25.23|25.21|25.13|175
1654617300000|2022-06-07 15:55:00|25.24|25.16|25.12|25.04|25.24|25.16|25.11|25.03|41
1654617600000|2022-06-07 16:00:00|25.11|25.03|25.11|25.03|25.12|25.04|25.06|24.98|52
1654617900000|2022-06-07 16:05:00|25.12|25.04|25.12|25.04|25.17|25.09|25.11|25.03|6
1654618200000|2022-06-07 16:10:00|25.11|25.03|25.07|24.99|25.12|25.04|25.06|24.98|81
1654618500000|2022-06-07 16:15:00|25.06|24.98|25.16|25.08|25.17|25.09|25.06|24.98|39
1654618800000|2022-06-07 16:20:00|25.17|25.09|25.14|25.06|25.17|25.09|25.12|25.04|11
1654619100000|2022-06-07 16:25:00|25.16|25.08|25.12|25.04|25.16|25.08|25.1|25.02|48
1654619400000|2022-06-07 16:30:00|25.13|25.05|25.02|24.94|25.15|25.07|25.02|24.94|147
1654619700000|2022-06-07 16:35:00|25.01|24.93|24.96|24.88|25.02|24.94|24.96|24.88|116
1654620000000|2022-06-07 16:40:00|24.97|24.89|24.99|24.91|25.01|24.93|24.96|24.88|47
1654620300000|2022-06-07 16:45:00|24.97|24.89|24.96|24.88|24.99|24.91|24.96|24.88|4
1654620600000|2022-06-07 16:50:00|24.97|24.89|24.92|24.84|24.99|24.91|24.91|24.83|109
1654620900000|2022-06-07 16:55:00|24.91|24.83|24.92|24.84|24.97|24.89|24.91|24.83|23
1654621200000|2022-06-07 17:00:00|24.91|24.83|24.88|24.8|24.92|24.84|24.85|24.77|49
1654621500000|2022-06-07 17:05:00|24.91|24.83|24.84|24.76|24.93|24.85|24.83|24.75|41
1654621800000|2022-06-07 17:10:00|24.81|24.73|24.83|24.75|24.87|24.79|24.81|24.73|17
1654622100000|2022-06-07 17:15:00|24.84|24.76|24.85|24.77|24.87|24.79|24.81|24.73|43
1654622400000|2022-06-07 17:20:00|24.86|24.78|24.85|24.77|24.88|24.8|24.81|24.73|22
1654622700000|2022-06-07 17:25:00|24.83|24.75|24.85|24.77|24.87|24.79|24.83|24.75|49
1654623000000|2022-06-07 17:30:00|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|21
1654623300000|2022-06-07 17:35:00|||||||||1
1654623900000|2022-06-07 17:45:00|24.77|24.69|24.73|24.65|24.77|24.69|24.72|24.64|40
1654624200000|2022-06-07 17:50:00|24.72|24.64|24.73|24.65|24.73|24.65|24.68|24.6|11
1654624500000|2022-06-07 17:55:00|24.72|24.64|24.72|24.64|24.73|24.65|24.68|24.6|20
1654624800000|2022-06-07 18:00:00|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|0
1654625100000|2022-06-07 18:05:00|24.68|24.6|24.62|24.54|24.72|24.64|24.62|24.54|2
1654625700000|2022-06-07 18:15:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|1
1654626000000|2022-06-07 18:20:00|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1654626300000|2022-06-07 18:25:00|24.62|24.54|24.62|24.54|24.63|24.55|24.62|24.54|0
1654626600000|2022-06-07 18:30:00|24.6|24.52|24.52|24.44|24.6|24.52|24.52|24.44|46
1654626900000|2022-06-07 18:35:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|6
1654627200000|2022-06-07 18:40:00|24.57|24.49|24.73|24.65|24.73|24.65|24.57|24.49|10
1654627500000|2022-06-07 18:45:00|24.71|24.63|24.73|24.65|24.78|24.7|24.68|24.6|0
1654627800000|2022-06-07 18:50:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1654628100000|2022-06-07 18:55:00|24.7|24.62|24.68|24.6|24.71|24.63|24.68|24.6|0
1654628400000|2022-06-07 19:00:00|24.66|24.58|24.65|24.57|24.66|24.58|24.63|24.55|0
1654628700000|2022-06-07 19:05:00|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|0
1654629000000|2022-06-07 19:10:00|24.63|24.55|24.68|24.6|24.68|24.6|24.63|24.55|2
1654629300000|2022-06-07 19:15:00|24.66|24.58|24.63|24.55|24.68|24.6|24.61|24.53|0
1654629600000|2022-06-07 19:20:00|24.61|24.53|24.63|24.55|24.65|24.57|24.6|24.52|1
1654629900000|2022-06-07 19:25:00|24.65|24.57|24.65|24.57|24.68|24.6|24.61|24.53|0
1654630200000|2022-06-07 19:30:00|24.66|24.58|24.6|24.52|24.66|24.58|24.58|24.5|0
1654630500000|2022-06-07 19:35:00|24.58|24.5|24.56|24.48|24.61|24.53|24.56|24.48|0
1654630800000|2022-06-07 19:40:00|24.53|24.45|24.56|24.48|24.56|24.48|24.51|24.43|11
1654631100000|2022-06-07 19:45:00|24.55|24.47|24.55|24.47|24.57|24.49|24.53|24.45|1
1654631400000|2022-06-07 19:50:00|24.56|24.48|24.63|24.55|24.64|24.56|24.56|24.48|98
1654631700000|2022-06-07 19:55:00|24.61|24.53|24.73|24.43|24.73|24.59|24.51|24.38|32
1654647300000|2022-06-08 00:15:00|24.81|24.51|24.66|24.36|24.85|24.55|24.64|24.34|0
1654647600000|2022-06-08 00:20:00|24.67|24.37|24.82|24.52|24.84|24.54|24.67|24.37|0
1654647900000|2022-06-08 00:25:00|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|0
1654648200000|2022-06-08 00:30:00|24.8|24.5|24.8|24.5|24.82|24.52|24.8|24.5|0
1654648500000|2022-06-08 00:35:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1654649700000|2022-06-08 00:55:00|24.79|24.49|24.79|24.49|24.8|24.5|24.78|24.48|0
1654650900000|2022-06-08 01:15:00|24.81|24.51|24.73|24.43|24.81|24.51|24.73|24.43|0
1654651200000|2022-06-08 01:20:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654652100000|2022-06-08 01:35:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1654653600000|2022-06-08 02:00:00|24.72|24.47|24.72|24.47|24.75|24.47|24.72|24.45|0
1654653900000|2022-06-08 02:05:00|24.75|24.45|24.72|24.47|24.75|24.47|24.72|24.45|0
1654654200000|2022-06-08 02:10:00|24.75|24.45|24.72|24.47|24.75|24.47|24.72|24.45|0
1654655400000|2022-06-08 02:30:00|24.7|24.45|24.7|24.45|24.72|24.47|24.7|24.45|0
1654655700000|2022-06-08 02:35:00|24.69|24.44|24.69|24.44|24.73|24.52|24.6|24.44|0
1654656300000|2022-06-08 02:45:00|24.71|24.46|24.71|24.46|24.71|24.46|24.69|24.44|0
1654656900000|2022-06-08 02:55:00|24.72|24.47|24.72|24.47|24.73|24.58|24.66|24.47|0
1654657200000|2022-06-08 03:00:00|24.64|24.56|24.72|24.47|24.73|24.58|24.64|24.47|0
1654657500000|2022-06-08 03:05:00|24.66|24.58|24.66|24.58|24.74|24.58|24.66|24.47|0
1654657800000|2022-06-08 03:10:00|24.74|24.49|24.66|24.58|24.74|24.58|24.64|24.49|0
1654658100000|2022-06-08 03:15:00|24.74|24.49|24.84|24.54|24.84|24.6|24.66|24.49|0
1654658400000|2022-06-08 03:20:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1654658700000|2022-06-08 03:25:00|24.84|24.54|24.82|24.52|24.84|24.54|24.82|24.52|0
1654659900000|2022-06-08 03:45:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1654660200000|2022-06-08 03:50:00|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1654661700000|2022-06-08 04:15:00|24.74|24.49|24.74|24.49|24.77|24.49|24.74|24.47|0
1654662000000|2022-06-08 04:20:00|24.72|24.47|24.74|24.49|24.74|24.49|24.72|24.47|0
1654663500000|2022-06-08 04:45:00|24.75|24.5|24.75|24.5|24.75|24.5|24.75|24.5|0
1654663800000|2022-06-08 04:50:00|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1654664100000|2022-06-08 04:55:00|24.81|24.56|24.79|24.54|24.81|24.56|24.79|24.54|0
1654664400000|2022-06-08 05:00:00|24.81|24.56|24.79|24.54|24.81|24.56|24.79|24.54|0
1654664700000|2022-06-08 05:05:00|24.78|24.53|24.67|24.59|24.78|24.62|24.67|24.51|0
1654665000000|2022-06-08 05:10:00|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|0
1654665300000|2022-06-08 05:15:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654665600000|2022-06-08 05:20:00|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|0
1654665900000|2022-06-08 05:25:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654666200000|2022-06-08 05:30:00|24.61|24.53|24.59|24.51|24.63|24.55|24.55|24.47|1
1654666500000|2022-06-08 05:35:00|24.57|24.49|24.48|24.4|24.61|24.49|24.48|24.36|1
1654666800000|2022-06-08 05:40:00|24.56|24.31|24.48|24.4|24.56|24.4|24.48|24.31|0
1654667700000|2022-06-08 05:55:00|24.54|24.29|24.54|24.29|24.56|24.4|24.46|24.29|0
1654668000000|2022-06-08 06:00:00|24.46|24.38|24.56|24.48|24.57|24.48|24.46|24.32|13
1654668300000|2022-06-08 06:05:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|3
1654668600000|2022-06-08 06:10:00|24.62|24.54|24.72|24.64|24.73|24.65|24.62|24.54|42
1654668900000|2022-06-08 06:15:00|24.71|24.63|24.72|24.64|24.77|24.69|24.71|24.63|28
1654669200000|2022-06-08 06:20:00|24.71|24.63|24.6|24.52|24.71|24.63|24.6|24.52|35
1654669500000|2022-06-08 06:25:00|24.59|24.51|24.6|24.52|24.65|24.57|24.59|24.51|82
1654669800000|2022-06-08 06:30:00|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|27
1654670400000|2022-06-08 06:40:00|24.7|24.62|24.66|24.58|24.7|24.62|24.66|24.58|80
1654670700000|2022-06-08 06:45:00|||||||||12
1654671000000|2022-06-08 06:50:00|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|56
1654671300000|2022-06-08 06:55:00|24.71|24.63|24.66|24.58|24.71|24.63|24.65|24.57|34
1654671600000|2022-06-08 07:00:00|24.68|24.6|24.71|24.63|24.75|24.67|24.65|24.57|110
1654671900000|2022-06-08 07:05:00|24.72|24.64|24.91|24.83|24.92|24.84|24.71|24.63|587
1654672200000|2022-06-08 07:10:00|24.9|24.82|24.9|24.82|25.02|24.94|24.9|24.82|623
1654672500000|2022-06-08 07:15:00|24.91|24.83|24.9|24.82|24.95|24.87|24.84|24.76|326
1654672800000|2022-06-08 07:20:00|24.91|24.83|24.9|24.82|24.96|24.88|24.9|24.82|87
1654673100000|2022-06-08 07:25:00|24.91|24.83|24.91|24.83|24.96|24.88|24.9|24.82|134
1654673400000|2022-06-08 07:30:00|24.9|24.82|24.9|24.82|24.91|24.83|24.85|24.77|180
1654673700000|2022-06-08 07:35:00|24.91|24.83|24.85|24.77|24.96|24.88|24.85|24.77|427
1654674000000|2022-06-08 07:40:00|24.84|24.76|24.8|24.72|24.85|24.77|24.79|24.71|198
1654674300000|2022-06-08 07:45:00|24.82|24.74|24.87|24.79|24.87|24.79|24.8|24.72|162
1654674600000|2022-06-08 07:50:00|24.85|24.77|24.85|24.77|24.88|24.8|24.79|24.71|115
1654674900000|2022-06-08 07:55:00|24.86|24.78|24.91|24.83|24.91|24.83|24.85|24.77|101
1654675200000|2022-06-08 08:00:00|24.92|24.84|24.86|24.78|24.92|24.84|24.86|24.78|195
1654675500000|2022-06-08 08:05:00|24.87|24.79|24.83|24.75|24.91|24.83|24.83|24.75|29
1654675800000|2022-06-08 08:10:00|24.81|24.73|24.86|24.78|24.87|24.79|24.81|24.73|255
1654676100000|2022-06-08 08:15:00|24.87|24.79|24.89|24.81|24.92|24.84|24.86|24.78|211
1654676400000|2022-06-08 08:20:00|24.86|24.78|24.78|24.7|24.91|24.83|24.75|24.67|145
1654676700000|2022-06-08 08:25:00|24.76|24.68|24.81|24.73|24.82|24.74|24.76|24.68|93
1654677000000|2022-06-08 08:30:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|479
1654677300000|2022-06-08 08:35:00|24.77|24.69|24.76|24.68|24.77|24.69|24.72|24.64|522
1654677600000|2022-06-08 08:40:00|24.77|24.69|24.72|24.64|24.77|24.69|24.72|24.64|86
1654677900000|2022-06-08 08:45:00|24.71|24.63|24.72|24.64|24.73|24.65|24.71|24.63|151
1654678200000|2022-06-08 08:50:00|24.77|24.69|24.71|24.63|24.77|24.69|24.69|24.61|5
1654678500000|2022-06-08 08:55:00|24.72|24.64|24.76|24.68|24.76|24.68|24.71|24.63|175
1654678800000|2022-06-08 09:00:00|24.72|24.64|24.77|24.69|24.77|24.69|24.71|24.63|35
1654679100000|2022-06-08 09:05:00|24.76|24.68|24.83|24.75|24.83|24.75|24.74|24.66|128
1654679400000|2022-06-08 09:10:00|24.85|24.77|24.78|24.7|24.85|24.77|24.77|24.69|407
1654679700000|2022-06-08 09:15:00|24.79|24.71|24.73|24.65|24.83|24.75|24.73|24.65|64
1654680000000|2022-06-08 09:20:00|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|37
1654680300000|2022-06-08 09:25:00|24.7|24.62|24.73|24.65|24.74|24.66|24.7|24.62|56
1654680600000|2022-06-08 09:30:00|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|36
1654680900000|2022-06-08 09:35:00|24.76|24.68|24.76|24.68|24.79|24.71|24.73|24.65|85
1654681200000|2022-06-08 09:40:00|24.78|24.7|24.72|24.64|24.78|24.7|24.68|24.6|148
1654681500000|2022-06-08 09:45:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|2
1654681800000|2022-06-08 09:50:00|24.73|24.65|24.73|24.65|24.75|24.67|24.72|24.64|24
1654682100000|2022-06-08 09:55:00|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|41
1654682400000|2022-06-08 10:00:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|178
1654682700000|2022-06-08 10:05:00|24.79|24.71|24.84|24.76|24.87|24.79|24.79|24.71|135
1654683000000|2022-06-08 10:10:00|24.83|24.75|24.88|24.8|24.89|24.81|24.83|24.75|35
1654683300000|2022-06-08 10:15:00|24.84|24.76|24.84|24.76|24.89|24.81|24.83|24.75|117
1654683600000|2022-06-08 10:20:00|24.83|24.75|24.83|24.75|24.84|24.76|24.78|24.7|216
1654683900000|2022-06-08 10:25:00|24.84|24.76|24.84|24.76|24.84|24.76|24.79|24.71|64
1654684200000|2022-06-08 10:30:00|24.83|24.75|24.84|24.76|24.89|24.81|24.83|24.75|436
1654684500000|2022-06-08 10:35:00|24.83|24.75|24.79|24.71|24.84|24.76|24.79|24.71|13
1654684800000|2022-06-08 10:40:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|20
1654685100000|2022-06-08 10:45:00|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|126
1654685400000|2022-06-08 10:50:00|24.79|24.71|24.73|24.65|24.79|24.71|24.73|24.65|129
1654685700000|2022-06-08 10:55:00|24.75|24.67|24.78|24.7|24.78|24.7|24.73|24.65|2
1654686000000|2022-06-08 11:00:00|24.83|24.75|24.79|24.71|24.84|24.76|24.78|24.7|67
1654686300000|2022-06-08 11:05:00|24.78|24.7|24.79|24.71|24.84|24.76|24.78|24.7|66
1654686600000|2022-06-08 11:10:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|200
1654686900000|2022-06-08 11:15:00|24.77|24.69|24.77|24.69|24.77|24.69|24.73|24.65|52
1654687200000|2022-06-08 11:20:00|24.75|24.67|24.73|24.65|24.78|24.7|24.73|24.65|24
1654687500000|2022-06-08 11:25:00|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|22
1654687800000|2022-06-08 11:30:00|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|62
1654688100000|2022-06-08 11:35:00|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|38
1654688400000|2022-06-08 11:40:00|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|238
1654688700000|2022-06-08 11:45:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|25
1654689000000|2022-06-08 11:50:00|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|122
1654689300000|2022-06-08 11:55:00|||||||||250
1654689600000|2022-06-08 12:00:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|250
1654689900000|2022-06-08 12:05:00|24.84|24.76|24.85|24.77|24.89|24.81|24.84|24.76|300
1654690200000|2022-06-08 12:10:00|24.89|24.81|24.84|24.76|24.89|24.81|24.8|24.72|114
1654690500000|2022-06-08 12:15:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|82
1654690800000|2022-06-08 12:20:00|24.85|24.77|24.9|24.82|24.94|24.86|24.84|24.76|117
1654691100000|2022-06-08 12:25:00|24.92|24.84|24.9|24.82|24.95|24.87|24.85|24.77|55
1654691400000|2022-06-08 12:30:00|24.95|24.87|25|24.92|25.05|24.97|24.95|24.87|257
1654691700000|2022-06-08 12:35:00|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|58
1654692000000|2022-06-08 12:40:00|25|24.92|24.99|24.91|25.05|24.97|24.99|24.91|151
1654692300000|2022-06-08 12:45:00|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|47
1654692600000|2022-06-08 12:50:00|25.04|24.96|25.1|25.02|25.1|25.02|25|24.92|165
1654692900000|2022-06-08 12:55:00|25.06|24.98|25.05|24.97|25.1|25.02|25|24.92|250
1654693200000|2022-06-08 13:00:00|25.1|25.02|25.11|25.03|25.15|25.07|25.08|25|432
1654693500000|2022-06-08 13:05:00|25.1|25.02|25.1|25.02|25.11|25.03|25.06|24.98|392
1654693800000|2022-06-08 13:10:00|25.11|25.03|25.1|25.02|25.11|25.03|25.06|24.98|210
1654694100000|2022-06-08 13:15:00|25.11|25.03|25.11|25.03|25.16|25.08|25.11|25.03|358
1654694400000|2022-06-08 13:20:00|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|190
1654694700000|2022-06-08 13:25:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|154
1654695000000|2022-06-08 13:30:00|25.07|24.99|25.16|25.08|25.22|25.14|25.07|24.99|506
1654695300000|2022-06-08 13:35:00|25.14|25.06|25|24.92|25.16|25.08|24.99|24.91|254
1654695600000|2022-06-08 13:40:00|25.04|24.96|25.04|24.96|25.07|24.99|24.99|24.91|245
1654695900000|2022-06-08 13:45:00|25.06|24.98|24.88|24.8|25.06|24.98|24.83|24.75|198
1654696200000|2022-06-08 13:50:00|24.87|24.79|24.87|24.79|24.93|24.85|24.85|24.77|68
1654696500000|2022-06-08 13:55:00|24.85|24.77|24.89|24.81|24.93|24.85|24.85|24.77|122
1654696800000|2022-06-08 14:00:00|24.93|24.85|24.94|24.86|25|24.92|24.93|24.85|115
1654697100000|2022-06-08 14:05:00|24.95|24.87|24.94|24.86|24.99|24.91|24.88|24.8|180
1654697400000|2022-06-08 14:10:00|24.96|24.88|25.11|25.03|25.13|25.05|24.94|24.86|222
1654697700000|2022-06-08 14:15:00|25.13|25.05|25.05|24.97|25.16|25.08|25.05|24.97|379
1654698000000|2022-06-08 14:20:00|25.04|24.96|24.95|24.87|25.05|24.97|24.94|24.86|185
1654698300000|2022-06-08 14:25:00|24.99|24.91|25.01|24.93|25.05|24.97|24.99|24.91|115
1654698600000|2022-06-08 14:30:00|25.03|24.95|24.99|24.91|25.05|24.97|24.94|24.86|289
1654698900000|2022-06-08 14:35:00|24.97|24.89|24.99|24.91|25|24.92|24.94|24.86|210
1654699200000|2022-06-08 14:40:00|25|24.92|25.04|24.96|25.09|25.01|24.94|24.86|654
1654699500000|2022-06-08 14:45:00|25.03|24.95|24.99|24.91|25.04|24.96|24.98|24.9|126
1654699800000|2022-06-08 14:50:00|25.03|24.95|25.03|24.95|25.04|24.96|24.99|24.91|504
1654700100000|2022-06-08 14:55:00|25.04|24.96|24.98|24.9|25.08|25|24.98|24.9|887
1654700400000|2022-06-08 15:00:00|24.93|24.85|24.94|24.86|24.98|24.9|24.93|24.85|389
1654700700000|2022-06-08 15:05:00|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|42
1654701000000|2022-06-08 15:10:00|24.89|24.81|24.84|24.76|24.89|24.81|24.79|24.71|101
1654701300000|2022-06-08 15:15:00|24.83|24.75|24.78|24.7|24.84|24.76|24.73|24.65|650
1654701600000|2022-06-08 15:20:00|24.76|24.68|24.84|24.76|24.85|24.77|24.76|24.68|587
1654701900000|2022-06-08 15:25:00|24.8|24.72|24.84|24.76|24.85|24.77|24.79|24.71|868
1654702200000|2022-06-08 15:30:00|24.83|24.75|24.73|24.65|24.84|24.76|24.73|24.65|438
1654702500000|2022-06-08 15:35:00|24.68|24.6|24.61|24.53|24.68|24.6|24.57|24.49|1373
1654702800000|2022-06-08 15:40:00|24.59|24.51|24.66|24.58|24.69|24.61|24.58|24.5|172
1654703100000|2022-06-08 15:45:00|24.67|24.59|24.64|24.56|24.69|24.61|24.63|24.55|23
1654703400000|2022-06-08 15:50:00|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|34
1654703700000|2022-06-08 15:55:00|24.64|24.56|24.64|24.56|24.68|24.6|24.63|24.55|28
1654704000000|2022-06-08 16:00:00|24.68|24.6|24.64|24.56|24.68|24.6|24.63|24.55|9
1654704300000|2022-06-08 16:05:00|24.66|24.58|24.68|24.6|24.69|24.61|24.64|24.56|33
1654704600000|2022-06-08 16:10:00|||||||||1
1654704900000|2022-06-08 16:15:00|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|19
1654705200000|2022-06-08 16:20:00|24.69|24.61|24.73|24.65|24.74|24.66|24.68|24.6|66
1654705500000|2022-06-08 16:25:00|24.74|24.66|24.73|24.65|24.79|24.71|24.73|24.65|55
1654705800000|2022-06-08 16:30:00|24.74|24.66|24.84|24.76|24.84|24.76|24.73|24.65|36
1654706100000|2022-06-08 16:35:00|24.89|24.81|24.94|24.86|24.94|24.86|24.84|24.76|55
1654706400000|2022-06-08 16:40:00|24.92|24.84|24.99|24.91|24.99|24.91|24.89|24.81|109
1654706700000|2022-06-08 16:45:00|25|24.92|24.89|24.81|25|24.92|24.89|24.81|116
1654707000000|2022-06-08 16:50:00|24.88|24.8|24.89|24.81|24.9|24.82|24.88|24.8|91
1654707300000|2022-06-08 16:55:00|24.85|24.77|24.8|24.72|24.85|24.77|24.8|24.72|40
1654707600000|2022-06-08 17:00:00|24.82|24.74|24.89|24.81|24.92|24.84|24.82|24.74|7
1654707900000|2022-06-08 17:05:00|24.9|24.82|24.84|24.76|24.9|24.82|24.8|24.72|62
1654708200000|2022-06-08 17:10:00|24.85|24.77|24.85|24.77|24.9|24.82|24.84|24.76|3
1654708500000|2022-06-08 17:15:00|24.84|24.76|24.84|24.76|24.9|24.82|24.84|24.76|29
1654708800000|2022-06-08 17:20:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|19
1654709100000|2022-06-08 17:25:00|24.85|24.77|24.9|24.82|24.9|24.82|24.84|24.76|9
1654709400000|2022-06-08 17:30:00|24.92|24.84|24.95|24.87|25|24.92|24.92|24.84|68
1654709700000|2022-06-08 17:35:00|25|24.92|25.05|24.97|25.06|24.98|25|24.92|82
1654710000000|2022-06-08 17:40:00|25.04|24.96|24.94|24.86|25.05|24.97|24.94|24.86|10
1654710300000|2022-06-08 17:45:00|24.95|24.87|24.89|24.81|24.95|24.87|24.89|24.81|5
1654710600000|2022-06-08 17:50:00|24.9|24.82|24.89|24.81|24.99|24.91|24.89|24.81|11
1654710900000|2022-06-08 17:55:00|24.9|24.82|24.9|24.82|24.92|24.84|24.84|24.76|7
1654711200000|2022-06-08 18:00:00|24.89|24.81|24.9|24.82|24.92|24.84|24.85|24.77|1
1654711500000|2022-06-08 18:05:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654711800000|2022-06-08 18:10:00|24.9|24.82|24.94|24.86|24.95|24.87|24.85|24.77|3
1654712100000|2022-06-08 18:15:00|24.89|24.81|24.99|24.91|25|24.92|24.89|24.81|33
1654712400000|2022-06-08 18:20:00|25|24.92|25.02|24.94|25.02|24.94|24.99|24.91|3
1654712700000|2022-06-08 18:25:00|25|24.92|25.1|25.02|25.15|25.07|25|24.92|12
1654713000000|2022-06-08 18:30:00|25.12|25.04|25.12|25.04|25.13|25.05|25.05|24.97|1
1654713300000|2022-06-08 18:35:00|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|9
1654713600000|2022-06-08 18:40:00|25.05|24.97|25.05|24.97|25.1|25.02|25.05|24.97|7
1654713900000|2022-06-08 18:45:00|25|24.92|25.02|24.94|25.03|24.95|25|24.92|2
1654714200000|2022-06-08 18:50:00|25|24.92|25.05|24.97|25.05|24.97|25|24.92|1
1654714500000|2022-06-08 18:55:00|25.07|24.99|25.05|24.97|25.07|24.99|25.03|24.95|0
1654714800000|2022-06-08 19:00:00|25.07|24.99|25.05|24.97|25.08|25|25.05|24.97|7
1654715100000|2022-06-08 19:05:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|16
1654715400000|2022-06-08 19:10:00|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|1
1654715700000|2022-06-08 19:15:00|25|24.92|25|24.92|25.02|24.94|24.98|24.9|1
1654716000000|2022-06-08 19:20:00|24.95|24.87|24.9|24.82|24.97|24.89|24.87|24.79|1
1654716300000|2022-06-08 19:25:00|24.85|24.77|24.85|24.77|24.9|24.82|24.85|24.77|2
1654716600000|2022-06-08 19:30:00|24.84|24.76|24.8|24.72|24.84|24.76|24.8|24.72|1
1654716900000|2022-06-08 19:35:00|24.81|24.73|24.8|24.72|24.81|24.73|24.75|24.67|4
1654717200000|2022-06-08 19:40:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|2
1654717500000|2022-06-08 19:45:00|24.79|24.71|24.86|24.78|24.86|24.78|24.78|24.7|17
1654717800000|2022-06-08 19:50:00|24.85|24.77|24.9|24.82|24.91|24.83|24.81|24.73|42
1654718100000|2022-06-08 19:55:00|24.89|24.81|24.91|24.66|24.97|24.89|24.8|24.66|55
1654733700000|2022-06-09 00:15:00|24.89|24.61|24.94|24.64|24.98|24.68|24.89|24.59|0
1654734000000|2022-06-09 00:20:00|24.89|24.59|24.83|24.53|24.89|24.59|24.83|24.53|0
1654734600000|2022-06-09 00:30:00|24.85|24.55|24.85|24.55|24.86|24.56|24.85|24.55|0
1654734900000|2022-06-09 00:35:00|24.84|24.54|24.84|24.54|24.84|24.54|24.83|24.53|5
1654735200000|2022-06-09 00:40:00|24.89|24.59|24.86|24.56|24.89|24.59|24.86|24.56|0
1654736400000|2022-06-09 01:00:00|24.87|24.57|24.86|24.56|24.87|24.57|24.86|24.56|0
1654737900000|2022-06-09 01:25:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1654738200000|2022-06-09 01:30:00|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1654738500000|2022-06-09 01:35:00|24.87|24.57|24.93|24.63|24.93|24.63|24.87|24.57|0
1654738800000|2022-06-09 01:40:00|24.91|24.61|24.91|24.61|24.93|24.63|24.91|24.61|0
1654739100000|2022-06-09 01:45:00|24.93|24.63|24.93|24.63|24.93|24.63|24.91|24.61|0
1654739400000|2022-06-09 01:50:00|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|0
1654740300000|2022-06-09 02:05:00|24.87|24.57|24.86|24.56|24.89|24.59|24.86|24.56|0
1654740900000|2022-06-09 02:15:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1654741200000|2022-06-09 02:20:00|24.91|24.61|24.91|24.61|24.91|24.61|24.89|24.59|0
1654741500000|2022-06-09 02:25:00|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1654741800000|2022-06-09 02:30:00|24.89|24.59|24.89|24.59|24.91|24.61|24.89|24.59|0
1654742400000|2022-06-09 02:40:00|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|0
1654742700000|2022-06-09 02:45:00|24.9|24.6|24.92|24.62|24.95|24.65|24.9|24.6|1
1654744500000|2022-06-09 03:15:00|24.93|24.63|24.92|24.62|24.95|24.65|24.92|24.62|0
1654746300000|2022-06-09 03:45:00|24.8|24.5|24.93|24.63|24.93|24.63|24.79|24.49|0
1654746600000|2022-06-09 03:50:00|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|0
1654748400000|2022-06-09 04:20:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654750800000|2022-06-09 05:00:00|24.98|24.68|24.96|24.66|24.98|24.68|24.96|24.66|0
1654751100000|2022-06-09 05:05:00|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|0
1654752000000|2022-06-09 05:20:00|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1654752600000|2022-06-09 05:30:00|24.9|24.6|24.88|24.58|24.9|24.6|24.83|24.53|0
1654752900000|2022-06-09 05:35:00|24.93|24.63|24.95|24.65|24.95|24.65|24.93|24.63|0
1654753200000|2022-06-09 05:40:00|24.93|24.63|24.98|24.68|24.98|24.68|24.93|24.63|0
1654753500000|2022-06-09 05:45:00|24.89|24.81|25.04|24.74|25.12|24.94|24.89|24.68|5
1654753800000|2022-06-09 05:50:00|25.02|24.72|25.12|24.82|25.12|24.82|25.02|24.72|0
1654754100000|2022-06-09 05:55:00|25.05|24.75|25.03|24.73|25.05|24.75|25.01|24.71|0
1654754400000|2022-06-09 06:00:00|25.05|24.75|25.06|24.76|25.1|24.89|24.92|24.75|2
1654754700000|2022-06-09 06:05:00|25.09|24.79|25.04|24.74|25.1|24.8|25.04|24.74|0
1654755000000|2022-06-09 06:10:00|25.06|24.76|24.86|24.78|25.06|24.78|24.86|24.67|0
1654755300000|2022-06-09 06:15:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|1
1654755600000|2022-06-09 06:20:00|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|4
1654755900000|2022-06-09 06:25:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654756200000|2022-06-09 06:30:00|24.86|24.78|24.9|24.82|24.9|24.82|24.85|24.77|12
1654756500000|2022-06-09 06:35:00|24.88|24.8|24.89|24.81|24.9|24.82|24.85|24.77|0
1654756800000|2022-06-09 06:40:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|11
1654757100000|2022-06-09 06:45:00|24.84|24.76|24.89|24.81|24.9|24.82|24.84|24.76|36
1654757400000|2022-06-09 06:50:00|24.85|24.77|24.85|24.77|24.89|24.81|24.85|24.77|37
1654757700000|2022-06-09 06:55:00|24.84|24.76|24.89|24.81|24.9|24.82|24.84|24.76|20
1654758000000|2022-06-09 07:00:00|24.84|24.76|24.9|24.82|24.98|24.9|24.84|24.76|99
1654758300000|2022-06-09 07:05:00|24.91|24.83|24.86|24.78|24.91|24.83|24.81|24.73|351
1654758600000|2022-06-09 07:10:00|24.85|24.77|24.96|24.88|24.96|24.88|24.81|24.73|149
1654758900000|2022-06-09 07:15:00|24.97|24.89|25.01|24.93|25.01|24.93|24.96|24.88|231
1654759200000|2022-06-09 07:20:00|24.97|24.89|24.9|24.82|25.01|24.93|24.9|24.82|512
1654759500000|2022-06-09 07:25:00|24.91|24.83|24.95|24.87|24.96|24.88|24.9|24.82|195
1654759800000|2022-06-09 07:30:00|24.96|24.88|25.12|25.04|25.17|25.09|24.96|24.88|726
1654760100000|2022-06-09 07:35:00|25.13|25.05|25.12|25.04|25.17|25.09|25.12|25.04|239
1654760400000|2022-06-09 07:40:00|25.11|25.03|25.02|24.94|25.16|25.08|25.02|24.94|337
1654760700000|2022-06-09 07:45:00|24.98|24.9|24.96|24.88|24.99|24.91|24.96|24.88|356
1654761000000|2022-06-09 07:50:00|24.93|24.85|24.91|24.83|24.95|24.87|24.9|24.82|198
1654761300000|2022-06-09 07:55:00|24.93|24.85|24.9|24.82|24.96|24.88|24.9|24.82|66
1654761600000|2022-06-09 08:00:00|24.91|24.83|24.96|24.88|24.98|24.9|24.9|24.82|164
1654761900000|2022-06-09 08:05:00|24.97|24.89|25.01|24.93|25.02|24.94|24.96|24.88|174
1654762200000|2022-06-09 08:10:00|24.96|24.88|25.01|24.93|25.02|24.94|24.96|24.88|134
1654762500000|2022-06-09 08:15:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|118
1654762800000|2022-06-09 08:20:00|24.96|24.88|24.92|24.84|24.99|24.91|24.92|24.84|58
1654763100000|2022-06-09 08:25:00|24.96|24.88|24.92|24.84|24.97|24.89|24.92|24.84|0
1654763400000|2022-06-09 08:30:00|24.91|24.83|24.81|24.73|24.91|24.83|24.81|24.73|377
1654763700000|2022-06-09 08:35:00|24.8|24.72|24.81|24.73|24.81|24.73|24.75|24.67|375
1654764000000|2022-06-09 08:40:00|24.8|24.72|24.77|24.69|24.81|24.73|24.76|24.68|176
1654764300000|2022-06-09 08:45:00|24.81|24.73|24.7|24.62|24.81|24.73|24.7|24.62|361
1654764600000|2022-06-09 08:50:00|24.71|24.63|24.75|24.67|24.75|24.67|24.7|24.62|117
1654764900000|2022-06-09 08:55:00|24.76|24.68|24.7|24.62|24.76|24.68|24.7|24.62|333
1654765200000|2022-06-09 09:00:00|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|125
1654765500000|2022-06-09 09:05:00|24.69|24.61|24.65|24.57|24.7|24.62|24.64|24.56|289
1654765800000|2022-06-09 09:10:00|24.7|24.62|24.7|24.62|24.7|24.62|24.67|24.59|126
1654766100000|2022-06-09 09:15:00|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|175
1654766400000|2022-06-09 09:20:00|||||||||28
1654766700000|2022-06-09 09:25:00|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|52
1654767000000|2022-06-09 09:30:00|24.75|24.67|24.7|24.62|24.75|24.67|24.7|24.62|21
1654767300000|2022-06-09 09:35:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|9
1654767600000|2022-06-09 09:40:00|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|251
1654767900000|2022-06-09 09:45:00|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|3
1654768200000|2022-06-09 09:50:00|24.79|24.71|24.79|24.71|24.8|24.72|24.74|24.66|71
1654768500000|2022-06-09 09:55:00|24.8|24.72|24.84|24.76|24.89|24.81|24.79|24.71|300
1654768800000|2022-06-09 10:00:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|209
1654769100000|2022-06-09 10:05:00|24.8|24.72|24.85|24.77|24.85|24.77|24.8|24.72|30
1654769400000|2022-06-09 10:10:00|24.86|24.78|24.85|24.77|24.9|24.82|24.85|24.77|115
1654769700000|2022-06-09 10:15:00|24.86|24.78|24.8|24.72|24.86|24.78|24.8|24.72|33
1654770000000|2022-06-09 10:20:00|24.75|24.67|24.71|24.63|24.75|24.67|24.7|24.62|228
1654770300000|2022-06-09 10:25:00|24.7|24.62|24.64|24.56|24.75|24.67|24.64|24.56|161
1654770600000|2022-06-09 10:30:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|113
1654770900000|2022-06-09 10:35:00|24.64|24.56|24.7|24.62|24.71|24.63|24.64|24.56|33
1654771200000|2022-06-09 10:40:00|24.71|24.63|24.69|24.61|24.75|24.67|24.65|24.57|145
1654771500000|2022-06-09 10:45:00|24.7|24.62|24.7|24.62|24.71|24.63|24.65|24.57|94
1654771800000|2022-06-09 10:50:00|24.69|24.61|24.65|24.57|24.7|24.62|24.62|24.54|78
1654772100000|2022-06-09 10:55:00|24.68|24.6|24.71|24.63|24.71|24.63|24.65|24.57|50
1654772400000|2022-06-09 11:00:00|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|53
1654772700000|2022-06-09 11:05:00|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|42
1654773000000|2022-06-09 11:10:00|24.69|24.61|24.66|24.58|24.71|24.63|24.66|24.58|25
1654773300000|2022-06-09 11:15:00|24.7|24.62|24.67|24.59|24.71|24.63|24.66|24.58|72
1654773600000|2022-06-09 11:20:00|24.71|24.63|24.56|24.48|24.71|24.63|24.45|24.37|476
1654773900000|2022-06-09 11:25:00|24.55|24.47|24.61|24.53|24.61|24.53|24.55|24.47|16
1654774200000|2022-06-09 11:30:00|24.6|24.52|24.66|24.58|24.66|24.58|24.56|24.48|166
1654774500000|2022-06-09 11:35:00|24.7|24.62|24.84|24.76|24.84|24.76|24.7|24.62|71
1654774800000|2022-06-09 11:40:00|24.88|24.8|24.88|24.8|24.9|24.82|24.87|24.79|112
1654775100000|2022-06-09 11:45:00|24.87|24.79|24.95|24.87|24.97|24.89|24.71|24.63|354
1654775400000|2022-06-09 11:50:00|24.92|24.84|25|24.92|25|24.92|24.84|24.76|288
1654775700000|2022-06-09 11:55:00|25.05|24.97|25.01|24.93|25.05|24.97|25|24.92|338
1654776000000|2022-06-09 12:00:00|25.03|24.95|25.01|24.93|25.06|24.98|24.98|24.9|66
1654776300000|2022-06-09 12:05:00|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|86
1654776600000|2022-06-09 12:10:00|25.03|24.95|25.12|25.04|25.12|25.04|25.01|24.93|282
1654776900000|2022-06-09 12:15:00|25.13|25.05|25.07|24.99|25.17|25.09|25.06|24.98|409
1654777200000|2022-06-09 12:20:00|25.11|25.03|25.13|25.05|25.18|25.1|25.07|24.99|54
1654777500000|2022-06-09 12:25:00|25.15|25.07|25.12|25.04|25.18|25.1|25.1|25.02|201
1654777800000|2022-06-09 12:30:00|25.13|25.05|25.13|25.05|25.16|25.08|25.05|24.97|163
1654778100000|2022-06-09 12:35:00|25.14|25.06|25.24|25.16|25.28|25.2|25.13|25.05|1244
1654778400000|2022-06-09 12:40:00|25.22|25.14|25.38|25.3|25.4|25.32|25.22|25.14|707
1654778700000|2022-06-09 12:45:00|25.4|25.32|25.45|25.37|25.47|25.39|25.3|25.22|532
1654779000000|2022-06-09 12:50:00|25.5|25.42|25.69|25.61|25.69|25.61|25.45|25.37|669
1654779300000|2022-06-09 12:55:00|25.67|25.59|25.67|25.59|25.73|25.65|25.61|25.53|669
1654779600000|2022-06-09 13:00:00|25.68|25.6|25.55|25.47|25.73|25.65|25.52|25.44|291
1654779900000|2022-06-09 13:05:00|25.57|25.49|25.59|25.51|25.59|25.51|25.53|25.45|58
1654780200000|2022-06-09 13:10:00|25.63|25.55|25.59|25.51|25.63|25.55|25.37|25.29|654
1654780500000|2022-06-09 13:15:00|25.58|25.5|25.65|25.57|25.66|25.58|25.52|25.44|440
1654780800000|2022-06-09 13:20:00|25.64|25.56|25.55|25.47|25.64|25.56|25.54|25.46|166
1654781100000|2022-06-09 13:25:00|25.54|25.46|25.5|25.42|25.55|25.47|25.49|25.41|206
1654781400000|2022-06-09 13:30:00|25.52|25.44|25.34|25.26|25.56|25.48|25.29|25.21|312
1654781700000|2022-06-09 13:35:00|25.33|25.25|25.42|25.34|25.45|25.37|25.29|25.21|1543
1654782000000|2022-06-09 13:40:00|25.44|25.36|25.5|25.42|25.5|25.42|25.34|25.26|215
1654782300000|2022-06-09 13:45:00|25.49|25.41|25.39|25.31|25.55|25.47|25.28|25.2|263
1654782600000|2022-06-09 13:50:00|25.38|25.3|25.28|25.2|25.39|25.31|25.22|25.14|497
1654782900000|2022-06-09 13:55:00|25.3|25.22|25.21|25.13|25.3|25.22|25.21|25.13|544
1654783200000|2022-06-09 14:00:00|25.22|25.14|25.28|25.2|25.32|25.24|25.21|25.13|46
1654783500000|2022-06-09 14:05:00|25.3|25.22|25.44|25.36|25.44|25.36|25.28|25.2|346
1654783800000|2022-06-09 14:10:00|25.48|25.4|25.38|25.3|25.54|25.46|25.38|25.3|213
1654784100000|2022-06-09 14:15:00|25.41|25.33|25.21|25.13|25.41|25.33|25.21|25.13|332
1654784400000|2022-06-09 14:20:00|25.22|25.14|25.13|25.05|25.22|25.14|25.11|25.03|357
1654784700000|2022-06-09 14:25:00|25.11|25.03|25.15|25.07|25.16|25.08|25.1|25.02|162
1654785000000|2022-06-09 14:30:00|25.1|25.02|25.21|25.13|25.22|25.14|25.08|25|200
1654785300000|2022-06-09 14:35:00|25.2|25.12|25.15|25.07|25.21|25.13|25.15|25.07|40
1654785600000|2022-06-09 14:40:00|25.16|25.08|25.27|25.19|25.32|25.24|25.15|25.07|231
1654785900000|2022-06-09 14:45:00|25.31|25.23|25.32|25.24|25.37|25.29|25.27|25.19|386
1654786200000|2022-06-09 14:50:00|25.33|25.25|25.48|25.4|25.48|25.4|25.33|25.25|314
1654786500000|2022-06-09 14:55:00|25.46|25.38|25.3|25.22|25.48|25.4|25.28|25.2|116
1654786800000|2022-06-09 15:00:00|25.33|25.25|25.39|25.31|25.44|25.36|25.28|25.2|90
1654787100000|2022-06-09 15:05:00|25.34|25.26|25.35|25.27|25.45|25.37|25.34|25.26|182
1654787400000|2022-06-09 15:10:00|25.34|25.26|25.32|25.24|25.35|25.27|25.29|25.21|204
1654787700000|2022-06-09 15:15:00|25.34|25.26|25.35|25.27|25.35|25.27|25.29|25.21|66
1654788000000|2022-06-09 15:20:00|25.34|25.26|25.38|25.3|25.4|25.32|25.29|25.21|153
1654788300000|2022-06-09 15:25:00|25.34|25.26|25.5|25.42|25.5|25.42|25.34|25.26|1451
1654788600000|2022-06-09 15:30:00|25.51|25.43|25.47|25.39|25.55|25.47|25.44|25.36|152
1654788900000|2022-06-09 15:35:00|25.45|25.37|25.39|25.31|25.48|25.4|25.37|25.29|186
1654789200000|2022-06-09 15:40:00|25.37|25.29|25.25|25.17|25.39|25.31|25.24|25.16|112
1654789500000|2022-06-09 15:45:00|25.29|25.21|25.5|25.42|25.5|25.42|25.29|25.21|122
1654789800000|2022-06-09 15:50:00|25.52|25.44|25.44|25.36|25.55|25.47|25.43|25.35|264
1654790100000|2022-06-09 15:55:00|25.43|25.35|25.34|25.26|25.44|25.36|25.33|25.25|143
1654790400000|2022-06-09 16:00:00|25.36|25.28|25.43|25.35|25.43|25.35|25.33|25.25|14
1654790700000|2022-06-09 16:05:00|25.41|25.33|25.43|25.35|25.48|25.4|25.41|25.33|36
1654791000000|2022-06-09 16:10:00|25.44|25.36|25.49|25.41|25.53|25.45|25.43|25.35|43
1654791300000|2022-06-09 16:15:00|25.53|25.45|25.49|25.41|25.53|25.45|25.48|25.4|4
1654791600000|2022-06-09 16:20:00|25.48|25.4|25.43|25.35|25.53|25.45|25.43|25.35|21
1654791900000|2022-06-09 16:25:00|25.48|25.4|25.4|25.32|25.48|25.4|25.38|25.3|30
1654792200000|2022-06-09 16:30:00|25.38|25.3|25.38|25.3|25.43|25.35|25.33|25.25|15
1654792500000|2022-06-09 16:35:00|25.36|25.28|25.35|25.27|25.38|25.3|25.33|25.25|7
1654792800000|2022-06-09 16:40:00|25.33|25.25|25.33|25.25|25.38|25.3|25.28|25.2|15
1654793100000|2022-06-09 16:45:00|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|77
1654793400000|2022-06-09 16:50:00|25.32|25.24|25.28|25.2|25.32|25.24|25.23|25.15|71
1654793700000|2022-06-09 16:55:00|25.31|25.23|25.27|25.19|25.37|25.29|25.26|25.18|28
1654794000000|2022-06-09 17:00:00|25.26|25.18|25.26|25.18|25.31|25.23|25.21|25.13|38
1654794300000|2022-06-09 17:05:00|25.27|25.19|25.27|25.19|25.28|25.2|25.17|25.09|63
1654794600000|2022-06-09 17:10:00|25.28|25.2|25.23|25.15|25.28|25.2|25.22|25.14|3
1654794900000|2022-06-09 17:15:00|25.25|25.17|25.27|25.19|25.28|25.2|25.23|25.15|15
1654795200000|2022-06-09 17:20:00|25.28|25.2|25.37|25.29|25.38|25.3|25.27|25.19|59
1654795500000|2022-06-09 17:25:00|25.38|25.3|25.42|25.34|25.42|25.34|25.38|25.3|3
1654795800000|2022-06-09 17:30:00|25.43|25.35|25.42|25.34|25.47|25.39|25.42|25.34|13
1654796100000|2022-06-09 17:35:00|25.43|25.35|25.43|25.35|25.48|25.4|25.42|25.34|0
1654796400000|2022-06-09 17:40:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|27
1654796700000|2022-06-09 17:45:00|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|12
1654797000000|2022-06-09 17:50:00|25.47|25.39|25.42|25.34|25.48|25.4|25.42|25.34|1
1654797300000|2022-06-09 17:55:00|25.43|25.35|25.34|25.26|25.43|25.35|25.34|25.26|8
1654797600000|2022-06-09 18:00:00|25.35|25.27|25.42|25.34|25.42|25.34|25.35|25.27|13
1654797900000|2022-06-09 18:05:00|25.47|25.39|25.42|25.34|25.47|25.39|25.39|25.31|26
1654798200000|2022-06-09 18:10:00|25.46|25.38|25.42|25.34|25.51|25.43|25.41|25.33|17
1654798500000|2022-06-09 18:15:00|25.44|25.36|25.42|25.34|25.46|25.38|25.41|25.33|2
1654798800000|2022-06-09 18:20:00|25.41|25.33|25.47|25.39|25.51|25.43|25.37|25.29|6
1654799100000|2022-06-09 18:25:00|25.52|25.44|25.39|25.31|25.52|25.44|25.37|25.29|4
1654799400000|2022-06-09 18:30:00|25.41|25.33|25.5|25.42|25.52|25.44|25.41|25.33|2
1654799700000|2022-06-09 18:35:00|25.52|25.44|25.52|25.44|25.52|25.44|25.47|25.39|5
1654800000000|2022-06-09 18:40:00|25.53|25.45|25.57|25.49|25.57|25.49|25.52|25.44|2
1654800300000|2022-06-09 18:45:00|25.55|25.47|25.57|25.49|25.59|25.51|25.53|25.45|15
1654800600000|2022-06-09 18:50:00|25.56|25.48|25.59|25.51|25.61|25.53|25.56|25.48|6
1654800900000|2022-06-09 18:55:00|25.61|25.53|25.72|25.64|25.72|25.64|25.59|25.51|31
1654801200000|2022-06-09 19:00:00|25.73|25.65|25.78|25.7|25.83|25.75|25.73|25.65|36
1654801500000|2022-06-09 19:05:00|25.83|25.75|25.88|25.8|25.88|25.8|25.78|25.7|5
1654801800000|2022-06-09 19:10:00|25.9|25.82|25.89|25.81|25.93|25.85|25.88|25.8|22
1654802100000|2022-06-09 19:15:00|25.93|25.85|25.74|25.66|25.93|25.85|25.74|25.66|74
1654802400000|2022-06-09 19:20:00|25.73|25.65|25.76|25.68|25.79|25.71|25.69|25.61|15
1654802700000|2022-06-09 19:25:00|25.78|25.7|25.88|25.8|25.89|25.81|25.78|25.7|4
1654803000000|2022-06-09 19:30:00|25.89|25.81|25.94|25.86|25.94|25.86|25.88|25.8|66
1654803300000|2022-06-09 19:35:00|25.96|25.88|25.9|25.82|26.02|25.94|25.85|25.77|15
1654803600000|2022-06-09 19:40:00|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|5
1654803900000|2022-06-09 19:45:00|25.92|25.84|26.08|26|26.11|26.03|25.9|25.82|47
1654804200000|2022-06-09 19:50:00|26.09|26.01|26.02|25.94|26.17|26.09|25.91|25.83|116
1654804500000|2022-06-09 19:55:00|26|25.92|26.24|26.16|26.3|26.16|25.99|25.91|313
1654820100000|2022-06-10 00:15:00|26.35|26.05|26.29|25.99|26.35|26.05|26.29|25.99|1
1654820400000|2022-06-10 00:20:00|26.3|26|26.3|26|26.36|26.06|26.29|25.99|0
1654820700000|2022-06-10 00:25:00|26.29|25.99|26.29|25.99|26.3|26|26.29|25.99|0
1654821000000|2022-06-10 00:30:00|26.3|26|26.29|25.99|26.3|26|26.29|25.99|0
1654821300000|2022-06-10 00:35:00|26.23|25.93|26.2|25.9|26.23|25.93|26.2|25.9|0
1654821600000|2022-06-10 00:40:00|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|0
1654821900000|2022-06-10 00:45:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654822200000|2022-06-10 00:50:00|26.18|25.88|26.18|25.88|26.18|25.88|26.17|25.87|0
1654822500000|2022-06-10 00:55:00|26.2|25.9|26.18|25.88|26.2|25.9|26.18|25.88|0
1654822800000|2022-06-10 01:00:00|26.2|25.9|26.15|25.85|26.2|25.9|26.15|25.85|0
1654823100000|2022-06-10 01:05:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|0
1654823400000|2022-06-10 01:10:00|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|0
1654824000000|2022-06-10 01:20:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1654824300000|2022-06-10 01:25:00|26.32|26.02|26.32|26.02|26.33|26.03|26.32|26.02|0
1654824600000|2022-06-10 01:30:00|26.29|25.99|26.22|25.92|26.29|25.99|26.22|25.92|0
1654825800000|2022-06-10 01:50:00|26.24|25.94|26.26|25.96|26.26|25.96|26.23|25.93|0
1654826100000|2022-06-10 01:55:00|26.23|25.93|26.23|25.93|26.26|25.96|26.23|25.93|0
1654826400000|2022-06-10 02:00:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654826700000|2022-06-10 02:05:00|26.31|26.01|26.29|25.99|26.31|26.01|26.29|25.99|0
1654827600000|2022-06-10 02:20:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654829100000|2022-06-10 02:45:00|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|0
1654830000000|2022-06-10 03:00:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1654831200000|2022-06-10 03:20:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654833300000|2022-06-10 03:55:00|26.2|25.9|26.15|25.85|26.2|25.9|26.15|25.85|0
1654833600000|2022-06-10 04:00:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654835700000|2022-06-10 04:35:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1654836000000|2022-06-10 04:40:00|26.09|25.79|26.15|25.85|26.2|25.9|26.09|25.79|0
1654836600000|2022-06-10 04:50:00|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|0
1654836900000|2022-06-10 04:55:00|26.13|25.83|26.15|25.85|26.15|25.85|26.13|25.83|0
1654837200000|2022-06-10 05:00:00|26.21|25.91|26.26|25.96|26.26|25.96|26.13|25.83|0
1654837500000|2022-06-10 05:05:00|26.27|25.97|26.22|25.92|26.28|25.98|26.22|25.92|0
1654837800000|2022-06-10 05:10:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654838100000|2022-06-10 05:15:00|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1654839000000|2022-06-10 05:30:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654839600000|2022-06-10 05:40:00|26.14|25.84|26.11|25.81|26.14|25.84|26.11|25.81|0
1654840200000|2022-06-10 05:50:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654840500000|2022-06-10 05:55:00|26.13|25.83|26.1|25.8|26.13|25.83|26.1|25.8|0
1654840800000|2022-06-10 06:00:00|26.12|25.82|26.19|25.89|26.21|25.91|26.12|25.82|94
1654841100000|2022-06-10 06:05:00|26.17|25.87|26.1|25.8|26.17|25.87|26.1|25.8|0
1654841400000|2022-06-10 06:10:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654841700000|2022-06-10 06:15:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1654842000000|2022-06-10 06:20:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654842300000|2022-06-10 06:25:00|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1654842600000|2022-06-10 06:30:00|26.1|25.77|26.04|25.96|26.1|25.97|26.04|25.77|93
1654842900000|2022-06-10 06:35:00|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|53
1654843200000|2022-06-10 06:40:00|26.11|26.03|26.14|26.06|26.19|26.11|26.11|26.03|68
1654843500000|2022-06-10 06:45:00|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|7
1654843800000|2022-06-10 06:50:00|26.16|26.08|26.14|26.06|26.2|26.12|26.14|26.06|21
1654844100000|2022-06-10 06:55:00|26.15|26.07|26.1|26.02|26.2|26.12|26.1|26.02|2
1654844400000|2022-06-10 07:00:00|26.11|26.03|26.27|26.19|26.27|26.19|26.08|26|341
1654844700000|2022-06-10 07:05:00|26.26|26.18|26.37|26.29|26.37|26.29|26.22|26.14|242
1654845000000|2022-06-10 07:10:00|26.4|26.32|26.48|26.4|26.52|26.44|26.37|26.29|390
1654845300000|2022-06-10 07:15:00|26.47|26.39|26.44|26.36|26.5|26.42|26.38|26.3|270
1654845600000|2022-06-10 07:20:00|26.45|26.37|26.66|26.58|26.7|26.62|26.45|26.37|914
1654845900000|2022-06-10 07:25:00|26.68|26.6|26.72|26.64|26.76|26.68|26.65|26.57|1242
1654846200000|2022-06-10 07:30:00|26.71|26.63|26.61|26.53|26.72|26.64|26.56|26.48|544
1654846500000|2022-06-10 07:35:00|26.56|26.48|26.46|26.38|26.56|26.48|26.45|26.37|359
1654846800000|2022-06-10 07:40:00|26.5|26.42|26.56|26.48|26.57|26.49|26.46|26.38|140
1654847100000|2022-06-10 07:45:00|26.54|26.46|26.58|26.5|26.62|26.54|26.43|26.35|426
1654847400000|2022-06-10 07:50:00|26.6|26.52|26.63|26.55|26.63|26.55|26.52|26.44|100
1654847700000|2022-06-10 07:55:00|26.67|26.59|26.64|26.56|26.68|26.6|26.57|26.49|152
1654848000000|2022-06-10 08:00:00|26.66|26.58|26.52|26.44|26.66|26.58|26.47|26.39|250
1654848300000|2022-06-10 08:05:00|26.49|26.41|26.45|26.37|26.52|26.44|26.41|26.33|226
1654848600000|2022-06-10 08:10:00|26.47|26.39|26.37|26.29|26.47|26.39|26.37|26.29|148
1654848900000|2022-06-10 08:15:00|26.4|26.32|26.32|26.24|26.4|26.32|26.31|26.23|279
1654849200000|2022-06-10 08:20:00|26.37|26.29|26.42|26.34|26.42|26.34|26.32|26.24|475
1654849500000|2022-06-10 08:25:00|26.45|26.37|26.47|26.39|26.47|26.39|26.37|26.29|145
1654849800000|2022-06-10 08:30:00|26.48|26.4|26.48|26.4|26.53|26.45|26.42|26.34|161
1654850100000|2022-06-10 08:35:00|26.53|26.45|26.54|26.46|26.59|26.51|26.48|26.4|347
1654850400000|2022-06-10 08:40:00|26.58|26.5|26.58|26.5|26.59|26.51|26.54|26.46|26
1654850700000|2022-06-10 08:45:00|26.56|26.48|26.54|26.46|26.59|26.51|26.53|26.45|76
1654851000000|2022-06-10 08:50:00|26.53|26.45|26.65|26.57|26.65|26.57|26.53|26.45|110
1654851300000|2022-06-10 08:55:00|26.63|26.55|26.58|26.5|26.65|26.57|26.55|26.47|214
1654851600000|2022-06-10 09:00:00|26.6|26.52|26.55|26.47|26.6|26.52|26.49|26.41|179
1654851900000|2022-06-10 09:05:00|26.5|26.42|26.55|26.47|26.55|26.47|26.5|26.42|174
1654852200000|2022-06-10 09:10:00|26.58|26.5|26.54|26.46|26.6|26.52|26.54|26.46|131
1654852500000|2022-06-10 09:15:00|26.55|26.47|26.56|26.48|26.56|26.48|26.49|26.41|295
1654852800000|2022-06-10 09:20:00|26.55|26.47|26.56|26.48|26.56|26.48|26.51|26.43|10
1654853100000|2022-06-10 09:25:00|26.54|26.46|26.51|26.43|26.56|26.48|26.51|26.43|178
1654853400000|2022-06-10 09:30:00|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|104
1654853700000|2022-06-10 09:35:00|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|54
1654854000000|2022-06-10 09:40:00|26.54|26.46|26.51|26.43|26.56|26.48|26.48|26.4|599
1654854300000|2022-06-10 09:45:00|26.5|26.42|26.61|26.53|26.61|26.53|26.48|26.4|136
1654854600000|2022-06-10 09:50:00|26.62|26.54|26.67|26.59|26.67|26.59|26.61|26.53|225
1654854900000|2022-06-10 09:55:00|26.64|26.56|26.61|26.53|26.67|26.59|26.61|26.53|648
1654855200000|2022-06-10 10:00:00|26.56|26.48|26.61|26.53|26.66|26.58|26.56|26.48|396
1654855500000|2022-06-10 10:05:00|26.66|26.58|26.61|26.53|26.66|26.58|26.61|26.53|114
1654855800000|2022-06-10 10:10:00|26.64|26.56|26.66|26.58|26.66|26.58|26.61|26.53|337
1654856100000|2022-06-10 10:15:00|26.63|26.55|26.61|26.53|26.63|26.55|26.6|26.52|59
1654856400000|2022-06-10 10:20:00|26.65|26.57|26.71|26.63|26.71|26.63|26.55|26.47|250
1654856700000|2022-06-10 10:25:00|26.66|26.58|26.71|26.63|26.71|26.63|26.66|26.58|120
1654857000000|2022-06-10 10:30:00|26.7|26.62|26.71|26.63|26.75|26.67|26.7|26.62|721
1654857300000|2022-06-10 10:35:00|26.66|26.58|26.71|26.63|26.71|26.63|26.66|26.58|148
1654857600000|2022-06-10 10:40:00|26.72|26.64|26.76|26.68|26.77|26.69|26.71|26.63|151
1654857900000|2022-06-10 10:45:00|26.72|26.64|26.72|26.64|26.77|26.69|26.72|26.64|399
1654858200000|2022-06-10 10:50:00|26.71|26.63|26.8|26.72|26.81|26.73|26.71|26.63|217
1654858500000|2022-06-10 10:55:00|26.81|26.73|26.8|26.72|26.88|26.8|26.8|26.72|139
1654858800000|2022-06-10 11:00:00|26.81|26.73|26.83|26.75|26.85|26.77|26.8|26.72|10
1654859100000|2022-06-10 11:05:00|26.81|26.73|26.75|26.67|26.85|26.77|26.75|26.67|185
1654859400000|2022-06-10 11:10:00|26.73|26.65|26.75|26.67|26.8|26.72|26.73|26.65|221
1654859700000|2022-06-10 11:15:00|26.8|26.72|26.8|26.72|26.8|26.72|26.75|26.67|57
1654860000000|2022-06-10 11:20:00|26.78|26.7|26.75|26.67|26.8|26.72|26.75|26.67|15
1654860300000|2022-06-10 11:25:00|||||||||8
1654860600000|2022-06-10 11:30:00|26.7|26.62|26.64|26.56|26.72|26.64|26.64|26.56|59
1654860900000|2022-06-10 11:35:00|26.69|26.61|26.65|26.57|26.69|26.61|26.59|26.51|218
1654861200000|2022-06-10 11:40:00|26.69|26.61|26.69|26.61|26.7|26.62|26.64|26.56|131
1654861500000|2022-06-10 11:45:00|26.67|26.59|26.7|26.62|26.74|26.66|26.64|26.56|173
1654861800000|2022-06-10 11:50:00|26.72|26.64|26.7|26.62|26.73|26.65|26.7|26.62|41
1654862100000|2022-06-10 11:55:00|26.73|26.65|26.7|26.62|26.73|26.65|26.65|26.57|71
1654862400000|2022-06-10 12:00:00|26.69|26.61|26.65|26.57|26.7|26.62|26.59|26.51|132
1654862700000|2022-06-10 12:05:00|26.64|26.56|26.6|26.52|26.65|26.57|26.6|26.52|18
1654863000000|2022-06-10 12:10:00|26.59|26.51|26.55|26.47|26.6|26.52|26.55|26.47|62
1654863300000|2022-06-10 12:15:00|26.54|26.46|26.54|26.46|26.55|26.47|26.5|26.42|49
1654863600000|2022-06-10 12:20:00|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|24
1654863900000|2022-06-10 12:25:00|26.54|26.46|26.52|26.44|26.61|26.47|26.47|26.28|168
1654864200000|2022-06-10 12:30:00|26.61|26.36|27.21|27.13|27.21|27.13|26.55|26.36|558
1654864500000|2022-06-10 12:35:00|27.22|27.14|27.01|26.93|27.26|27.18|26.98|26.9|372
1654864800000|2022-06-10 12:40:00|26.98|26.9|27.01|26.93|27.01|26.93|26.79|26.71|537
1654865100000|2022-06-10 12:45:00|27|26.92|27.1|27.02|27.1|27.02|26.95|26.87|297
1654865400000|2022-06-10 12:50:00|27.11|27.03|27.16|27.08|27.26|27.18|27.1|27.02|295
1654865700000|2022-06-10 12:55:00|27.18|27.1|27.37|27.29|27.37|27.29|27.16|27.08|90
1654866000000|2022-06-10 13:00:00|27.36|27.28|27.21|27.13|27.37|27.29|27.16|27.08|387
1654866300000|2022-06-10 13:05:00|27.16|27.08|27.37|27.29|27.37|27.29|27.16|27.08|276
1654866600000|2022-06-10 13:10:00|27.35|27.27|27.37|27.29|27.37|27.29|27.27|27.19|288
1654866900000|2022-06-10 13:15:00|27.35|27.27|27.42|27.34|27.42|27.34|27.32|27.24|195
1654867200000|2022-06-10 13:20:00|27.38|27.3|27.48|27.4|27.53|27.45|27.38|27.3|372
1654867500000|2022-06-10 13:25:00|27.51|27.43|27.43|27.35|27.53|27.45|27.42|27.34|160
1654867800000|2022-06-10 13:30:00|27.44|27.36|27.51|27.43|27.54|27.46|27.27|27.19|462
1654868100000|2022-06-10 13:35:00|27.53|27.45|27.43|27.35|27.54|27.46|27.38|27.3|143
1654868400000|2022-06-10 13:40:00|27.44|27.36|27.33|27.25|27.49|27.41|27.33|27.25|133
1654868700000|2022-06-10 13:45:00|27.31|27.23|27.43|27.35|27.46|27.38|27.27|27.19|349
1654869000000|2022-06-10 13:50:00|27.44|27.36|27.43|27.35|27.49|27.41|27.38|27.3|70
1654869300000|2022-06-10 13:55:00|27.45|27.37|27.43|27.35|27.49|27.41|27.38|27.3|95
1654869600000|2022-06-10 14:00:00|27.44|27.36|27.59|27.51|27.7|27.62|27.44|27.36|370
1654869900000|2022-06-10 14:05:00|27.58|27.5|27.63|27.55|27.63|27.55|27.54|27.46|498
1654870200000|2022-06-10 14:10:00|27.65|27.57|27.63|27.55|27.73|27.65|27.58|27.5|1418
1654870500000|2022-06-10 14:15:00|27.68|27.6|27.63|27.55|27.68|27.6|27.62|27.54|481
1654870800000|2022-06-10 14:20:00|27.62|27.54|27.74|27.66|27.79|27.71|27.62|27.54|975
1654871100000|2022-06-10 14:25:00|27.72|27.64|27.99|27.91|27.99|27.91|27.64|27.56|879
1654871400000|2022-06-10 14:30:00|27.94|27.86|27.88|27.8|27.99|27.91|27.84|27.76|550
1654871700000|2022-06-10 14:35:00|27.83|27.75|27.86|27.78|27.92|27.84|27.83|27.75|1033
1654872000000|2022-06-10 14:40:00|27.89|27.81|27.81|27.73|27.91|27.83|27.81|27.73|616
1654872300000|2022-06-10 14:45:00|27.82|27.74|27.81|27.73|27.91|27.83|27.81|27.73|399
1654872600000|2022-06-10 14:50:00|27.83|27.75|27.81|27.73|27.84|27.76|27.76|27.68|375
1654872900000|2022-06-10 14:55:00|27.82|27.74|27.97|27.89|27.97|27.89|27.81|27.73|391
1654873200000|2022-06-10 15:00:00|27.98|27.9|28.03|27.95|28.06|27.98|27.96|27.88|635
1654873500000|2022-06-10 15:05:00|28.05|27.97|28.06|27.98|28.06|27.98|28.01|27.93|179
1654873800000|2022-06-10 15:10:00|28.08|28|28.1|28.02|28.15|28.07|28.05|27.97|1832
1654874100000|2022-06-10 15:15:00|28.11|28.03|28.1|28.02|28.16|28.08|28.1|28.02|820
1654874400000|2022-06-10 15:20:00|28.11|28.03|28.25|28.17|28.25|28.17|28.05|27.97|276
1654874700000|2022-06-10 15:25:00|28.26|28.18|28.26|28.18|28.31|28.23|28.19|28.11|1152
1654875000000|2022-06-10 15:30:00|28.23|28.15|28.23|28.15|28.34|28.26|28.18|28.1|272
1654875300000|2022-06-10 15:35:00|28.22|28.14|28.32|28.24|28.32|28.24|28.22|28.14|65
1654875600000|2022-06-10 15:40:00|28.34|28.26|28.22|28.14|28.37|28.29|28.19|28.11|62
1654875900000|2022-06-10 15:45:00|28.17|28.09|28.32|28.24|28.32|28.24|28.16|28.08|21
1654876200000|2022-06-10 15:50:00|28.31|28.23|28.26|28.18|28.37|28.29|28.23|28.15|50
1654876500000|2022-06-10 15:55:00|28.27|28.19|28.01|27.93|28.27|28.19|27.96|27.88|74
1654876800000|2022-06-10 16:00:00|27.99|27.91|27.96|27.88|28.04|27.96|27.91|27.83|27
1654877100000|2022-06-10 16:05:00|27.98|27.9|27.87|27.79|27.99|27.91|27.87|27.79|75
1654877400000|2022-06-10 16:10:00|27.89|27.81|28.12|28.04|28.12|28.04|27.89|27.81|13
1654877700000|2022-06-10 16:15:00|28.14|28.06|28.17|28.09|28.22|28.14|28.12|28.04|4
1654878000000|2022-06-10 16:20:00|28.15|28.07|28.12|28.04|28.17|28.09|28.02|27.94|3
1654878300000|2022-06-10 16:25:00|28.13|28.05|28.07|27.99|28.18|28.1|28.07|27.99|7
1654878600000|2022-06-10 16:30:00|28.04|27.96|28.12|28.04|28.13|28.05|27.98|27.9|4
1654878900000|2022-06-10 16:35:00|28.07|27.99|28.05|27.97|28.12|28.04|28.03|27.95|19
1654879200000|2022-06-10 16:40:00|28.03|27.95|27.92|27.84|28.08|28|27.87|27.79|6
1654879500000|2022-06-10 16:45:00|27.93|27.85|28.06|27.98|28.07|27.99|27.92|27.84|1
1654879800000|2022-06-10 16:50:00|28.07|27.99|28.12|28.04|28.17|28.09|28.07|27.99|4
1654880100000|2022-06-10 16:55:00|28.17|28.09|28.07|27.99|28.27|28.19|28.06|27.98|22
1654880400000|2022-06-10 17:00:00|28.06|27.98|28.12|28.04|28.22|28.14|28.06|27.98|8
1654880700000|2022-06-10 17:05:00|28.18|28.1|28.18|28.1|28.23|28.15|28.18|28.1|221
1654881000000|2022-06-10 17:10:00|28.19|28.11|28.23|28.15|28.24|28.16|28.19|28.11|35
1654881300000|2022-06-10 17:15:00|28.26|28.18|28.16|28.08|28.26|28.18|28.15|28.07|3
1654881600000|2022-06-10 17:20:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|2
1654881900000|2022-06-10 17:25:00|28.12|28.04|27.98|27.9|28.13|28.05|27.98|27.9|4
1654882200000|2022-06-10 17:30:00|28.02|27.94|28.13|28.05|28.13|28.05|28.02|27.94|13
1654882500000|2022-06-10 17:35:00|28.08|28|27.95|27.87|28.08|28|27.93|27.85|5
1654882800000|2022-06-10 17:40:00|27.92|27.84|27.92|27.84|27.97|27.89|27.9|27.82|0
1654883100000|2022-06-10 17:45:00|27.9|27.82|27.83|27.75|27.93|27.85|27.82|27.74|59
1654883400000|2022-06-10 17:50:00|27.82|27.74|27.92|27.84|27.92|27.84|27.82|27.74|7
1654883700000|2022-06-10 17:55:00|27.93|27.85|27.89|27.81|27.96|27.88|27.89|27.81|29
1654884000000|2022-06-10 18:00:00|27.94|27.86|28.04|27.96|28.06|27.98|27.91|27.83|15
1654884300000|2022-06-10 18:05:00|28.06|27.98|27.99|27.91|28.07|27.99|27.98|27.9|3
1654884600000|2022-06-10 18:10:00|27.98|27.9|28.03|27.95|28.04|27.96|27.98|27.9|2
1654884900000|2022-06-10 18:15:00|28.04|27.96|27.88|27.8|28.04|27.96|27.85|27.77|0
1654885200000|2022-06-10 18:20:00|27.85|27.77|27.88|27.8|27.88|27.8|27.83|27.75|5
1654885500000|2022-06-10 18:25:00|27.91|27.83|27.98|27.9|27.99|27.91|27.88|27.8|1
1654885800000|2022-06-10 18:30:00|27.94|27.86|27.88|27.8|27.94|27.86|27.88|27.8|0
1654886100000|2022-06-10 18:35:00|27.89|27.81|27.94|27.86|27.98|27.9|27.89|27.81|6
1654886400000|2022-06-10 18:40:00|27.98|27.9|28.01|27.93|28.04|27.96|27.98|27.9|9
1654886700000|2022-06-10 18:45:00|27.99|27.91|27.85|27.77|27.99|27.91|27.82|27.74|4
1654887000000|2022-06-10 18:50:00|27.87|27.79|27.82|27.74|27.88|27.8|27.82|27.74|2
1654887300000|2022-06-10 18:55:00|27.77|27.69|27.77|27.69|27.82|27.74|27.74|27.66|37
1654887600000|2022-06-10 19:00:00|27.72|27.64|27.89|27.81|27.92|27.84|27.72|27.64|6
1654887900000|2022-06-10 19:05:00|27.9|27.82|27.87|27.79|27.93|27.85|27.82|27.74|0
1654888200000|2022-06-10 19:10:00|27.82|27.74|27.76|27.68|27.82|27.74|27.76|27.68|1
1654888500000|2022-06-10 19:15:00|27.77|27.69|27.74|27.66|27.77|27.69|27.69|27.61|23
1654888800000|2022-06-10 19:20:00|27.72|27.64|27.77|27.69|27.88|27.8|27.72|27.64|7
1654889100000|2022-06-10 19:25:00|27.72|27.64|27.71|27.63|27.77|27.69|27.66|27.58|55
1654889400000|2022-06-10 19:30:00|27.76|27.68|27.74|27.66|27.79|27.71|27.71|27.63|0
1654889700000|2022-06-10 19:35:00|27.76|27.68|27.74|27.66|27.76|27.68|27.6|27.52|4
1654890000000|2022-06-10 19:40:00|27.72|27.64|27.85|27.77|27.93|27.85|27.69|27.61|24
1654890300000|2022-06-10 19:45:00|27.88|27.8|28.04|27.96|28.05|27.97|27.88|27.8|37
1654890600000|2022-06-10 19:50:00|28.05|27.97|27.83|27.75|28.05|27.97|27.81|27.72|94
1654890900000|2022-06-10 19:55:00|27.8|27.72|28.09|27.79|28.22|27.92|27.78|27.63|28
1655079300000|2022-06-13 00:15:00|28.7|28.62|28.79|28.49|28.88|28.62|28.7|28.49|38
1655079600000|2022-06-13 00:20:00|28.8|28.54|28.84|28.59|28.87|28.75|28.69|28.44|46
1655079900000|2022-06-13 00:25:00|28.9|28.82|28.86|28.56|28.92|28.84|28.82|28.56|27
1655080200000|2022-06-13 00:30:00|28.91|28.61|28.95|28.87|28.95|28.87|28.91|28.61|12
1655080800000|2022-06-13 00:40:00|28.92|28.84|28.95|28.87|28.98|28.9|28.92|28.84|3
1655081100000|2022-06-13 00:45:00|28.97|28.89|29.18|28.93|29.18|28.97|28.95|28.87|5
1655081400000|2022-06-13 00:50:00|29.16|28.91|29.16|28.91|29.18|28.97|29.05|28.88|147
1655081700000|2022-06-13 00:55:00|29.05|28.97|29.05|28.97|29.16|28.97|29.05|28.86|76
1655082900000|2022-06-13 01:15:00|||||||||1
1655083500000|2022-06-13 01:25:00|29.06|28.98|29.48|29.23|29.51|29.27|29.06|28.96|461
1655083800000|2022-06-13 01:30:00|29.35|29.27|29.31|29.01|29.35|29.27|29.31|29.01|13
1655084100000|2022-06-13 01:35:00|29.34|29.04|29.41|29.11|29.41|29.11|29.34|29.04|0
1655084400000|2022-06-13 01:40:00|29.39|29.09|29.36|29.06|29.39|29.09|29.36|29.06|0
1655085000000|2022-06-13 01:50:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1655085600000|2022-06-13 02:00:00|29.13|29.05|29.29|28.99|29.36|29.07|29.09|28.82|382
1655085900000|2022-06-13 02:05:00|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1655086500000|2022-06-13 02:15:00|29.31|29.01|29.19|28.89|29.31|29.01|29.19|28.89|0
1655086800000|2022-06-13 02:20:00|29.14|28.99|29.31|29.01|29.31|29.01|29.14|28.99|262
1655087100000|2022-06-13 02:25:00|29.29|28.99|29.26|28.96|29.29|28.99|29.26|28.96|0
1655087700000|2022-06-13 02:35:00|29.17|28.92|29.12|28.82|29.17|28.95|29.03|28.82|2
1655088300000|2022-06-13 02:45:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1655088600000|2022-06-13 02:50:00|29.02|28.77|29.12|28.82|29.12|28.82|29.02|28.77|0
1655088900000|2022-06-13 02:55:00|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1655089500000|2022-06-13 03:05:00|28.96|28.88|29.14|28.84|29.14|28.88|28.96|28.77|0
1655090100000|2022-06-13 03:15:00|||||||||1
1655090400000|2022-06-13 03:20:00|||||||||1
1655091000000|2022-06-13 03:30:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|132
1655092800000|2022-06-13 04:00:00|||||||||1188
1655093400000|2022-06-13 04:10:00|||||||||132
1655093700000|2022-06-13 04:15:00|||||||||132
1655094000000|2022-06-13 04:20:00|||||||||132
1655095800000|2022-06-13 04:50:00|29.17|28.87|29.42|29.12|29.42|29.12|29.15|28.87|530
1655096700000|2022-06-13 05:05:00|28.98|28.68|29.25|28.95|29.25|28.95|28.98|28.68|20
1655097900000|2022-06-13 05:25:00|29.27|28.97|29.39|29.09|29.4|29.1|29.27|28.97|0
1655098200000|2022-06-13 05:30:00|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|13
1655098500000|2022-06-13 05:35:00|29.4|29.1|29.4|29.1|29.42|29.12|29.37|29.07|0
1655098800000|2022-06-13 05:40:00|29.42|29.12|29.4|29.15|29.42|29.15|29.4|29.1|1
1655099100000|2022-06-13 05:45:00|||||||||1
1655099400000|2022-06-13 05:50:00|29.37|29.12|29.4|29.15|29.4|29.15|29.37|29.12|0
1655099700000|2022-06-13 05:55:00|29.38|29.13|29.42|29.17|29.42|29.17|29.37|29.12|9
1655100000000|2022-06-13 06:00:00|29.36|29.28|29.55|29.47|29.57|29.49|29.36|29.28|39
1655100300000|2022-06-13 06:05:00|29.6|29.52|29.7|29.62|29.7|29.62|29.57|29.49|41
1655100600000|2022-06-13 06:10:00|29.67|29.59|29.73|29.65|29.76|29.68|29.6|29.52|37
1655100900000|2022-06-13 06:15:00|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|19
1655101200000|2022-06-13 06:20:00|29.7|29.62|29.6|29.52|29.7|29.62|29.6|29.52|15
1655101500000|2022-06-13 06:25:00|29.58|29.5|29.55|29.47|29.6|29.52|29.5|29.42|58
1655101800000|2022-06-13 06:30:00|29.53|29.45|29.45|29.37|29.55|29.47|29.43|29.35|39
1655102100000|2022-06-13 06:35:00|29.43|29.35|29.35|29.27|29.43|29.35|29.3|29.22|156
1655102400000|2022-06-13 06:40:00|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|9
1655102700000|2022-06-13 06:45:00|29.25|29.17|29.25|29.17|29.35|29.27|29.2|29.12|76
1655103000000|2022-06-13 06:50:00|29.3|29.22|29.4|29.32|29.4|29.32|29.3|29.22|63
1655103300000|2022-06-13 06:55:00|29.38|29.3|29.45|29.37|29.53|29.45|29.38|29.3|103
1655103600000|2022-06-13 07:00:00|29.5|29.42|29.41|29.33|29.56|29.48|29.38|29.3|377
1655103900000|2022-06-13 07:05:00|29.38|29.3|29.21|29.13|29.38|29.3|29.16|29.08|383
1655104200000|2022-06-13 07:10:00|29.24|29.16|29.47|29.39|29.47|29.39|29.16|29.08|265
1655104500000|2022-06-13 07:15:00|29.49|29.41|29.39|29.31|29.49|29.41|29.27|29.19|325
1655104800000|2022-06-13 07:20:00|29.42|29.34|29.27|29.19|29.42|29.34|29.22|29.14|243
1655105100000|2022-06-13 07:25:00|29.32|29.24|29.37|29.29|29.52|29.44|29.22|29.14|134
1655105400000|2022-06-13 07:30:00|29.42|29.34|29.48|29.4|29.57|29.49|29.37|29.29|298
1655105700000|2022-06-13 07:35:00|29.45|29.37|29.43|29.35|29.5|29.42|29.32|29.24|312
1655106000000|2022-06-13 07:40:00|29.45|29.37|29.48|29.4|29.48|29.4|29.38|29.3|632
1655106300000|2022-06-13 07:45:00|29.43|29.35|29.33|29.25|29.53|29.45|29.3|29.22|708
1655106600000|2022-06-13 07:50:00|29.35|29.27|29.38|29.3|29.38|29.3|29.28|29.2|136
1655106900000|2022-06-13 07:55:00|29.4|29.32|29.33|29.25|29.43|29.35|29.25|29.17|128
1655107200000|2022-06-13 08:00:00|29.35|29.27|29.63|29.55|29.63|29.55|29.35|29.27|1272
1655107500000|2022-06-13 08:05:00|29.61|29.53|29.51|29.43|29.63|29.55|29.51|29.43|351
1655107800000|2022-06-13 08:10:00|29.48|29.4|29.64|29.56|29.64|29.56|29.48|29.4|366
1655108100000|2022-06-13 08:15:00|29.63|29.55|29.74|29.66|29.79|29.71|29.59|29.51|210
1655108400000|2022-06-13 08:20:00|29.76|29.68|29.84|29.76|29.84|29.76|29.74|29.66|160
1655108700000|2022-06-13 08:25:00|29.81|29.73|29.78|29.7|29.84|29.76|29.73|29.65|184
1655109000000|2022-06-13 08:30:00|29.79|29.71|29.58|29.5|29.83|29.75|29.55|29.47|75
1655109300000|2022-06-13 08:35:00|29.6|29.52|29.63|29.55|29.68|29.6|29.58|29.5|40
1655109600000|2022-06-13 08:40:00|29.61|29.53|29.48|29.4|29.63|29.55|29.45|29.37|627
1655109900000|2022-06-13 08:45:00|29.5|29.42|29.58|29.5|29.63|29.55|29.48|29.4|192
1655110200000|2022-06-13 08:50:00|29.6|29.52|29.78|29.7|29.83|29.75|29.58|29.5|932
1655110500000|2022-06-13 08:55:00|29.81|29.73|29.78|29.7|29.83|29.75|29.68|29.6|828
1655110800000|2022-06-13 09:00:00|29.81|29.73|29.53|29.45|29.83|29.75|29.53|29.45|883
1655111100000|2022-06-13 09:05:00|29.48|29.4|29.53|29.45|29.58|29.5|29.48|29.4|133
1655111400000|2022-06-13 09:10:00|29.56|29.48|29.64|29.56|29.64|29.56|29.56|29.48|152
1655111700000|2022-06-13 09:15:00|29.61|29.53|29.49|29.41|29.64|29.56|29.49|29.41|996
1655112000000|2022-06-13 09:20:00|29.46|29.38|29.35|29.27|29.46|29.38|29.22|29.14|1235
1655112300000|2022-06-13 09:25:00|29.37|29.29|29.47|29.39|29.49|29.41|29.34|29.26|445
1655112600000|2022-06-13 09:30:00|29.49|29.41|29.44|29.36|29.54|29.46|29.44|29.36|322
1655112900000|2022-06-13 09:35:00|29.42|29.34|29.49|29.41|29.57|29.49|29.34|29.26|231
1655113200000|2022-06-13 09:40:00|29.52|29.44|29.64|29.56|29.74|29.66|29.44|29.36|323
1655113500000|2022-06-13 09:45:00|29.66|29.58|29.59|29.51|29.69|29.61|29.59|29.51|162
1655113800000|2022-06-13 09:50:00|29.61|29.53|29.79|29.71|29.81|29.73|29.59|29.51|337
1655114100000|2022-06-13 09:55:00|29.81|29.73|29.79|29.71|29.84|29.76|29.74|29.66|66
1655114400000|2022-06-13 10:00:00|29.76|29.68|29.76|29.68|29.84|29.76|29.74|29.66|35
1655114700000|2022-06-13 10:05:00|29.79|29.71|29.68|29.6|29.79|29.71|29.68|29.6|370
1655115000000|2022-06-13 10:10:00|29.63|29.55|29.58|29.5|29.64|29.56|29.53|29.45|862
1655115300000|2022-06-13 10:15:00|29.63|29.55|29.63|29.55|29.63|29.55|29.58|29.5|60
1655115600000|2022-06-13 10:20:00|29.64|29.56|29.64|29.56|29.68|29.6|29.63|29.55|60
1655115900000|2022-06-13 10:25:00|29.66|29.58|29.68|29.6|29.68|29.6|29.58|29.5|69
1655116200000|2022-06-13 10:30:00|29.73|29.65|29.63|29.55|29.73|29.65|29.63|29.55|198
1655116500000|2022-06-13 10:35:00|29.58|29.5|29.58|29.5|29.63|29.55|29.58|29.5|89
1655116800000|2022-06-13 10:40:00|29.63|29.55|29.48|29.4|29.63|29.55|29.48|29.4|159
1655117100000|2022-06-13 10:45:00|29.51|29.43|29.53|29.45|29.56|29.48|29.48|29.4|25
1655117400000|2022-06-13 10:50:00|29.56|29.48|29.48|29.4|29.56|29.48|29.48|29.4|28
1655117700000|2022-06-13 10:55:00|29.43|29.35|29.56|29.48|29.58|29.5|29.43|29.35|82
1655118000000|2022-06-13 11:00:00|29.53|29.45|29.38|29.3|29.53|29.45|29.38|29.3|91
1655118300000|2022-06-13 11:05:00|29.41|29.33|29.48|29.4|29.51|29.43|29.41|29.33|48
1655118600000|2022-06-13 11:10:00|29.51|29.43|29.48|29.4|29.53|29.45|29.43|29.35|138
1655118900000|2022-06-13 11:15:00|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|483
1655119200000|2022-06-13 11:20:00|29.53|29.45|29.68|29.6|29.68|29.6|29.53|29.45|57
1655119500000|2022-06-13 11:25:00|29.66|29.58|29.63|29.55|29.68|29.6|29.58|29.5|109
1655119800000|2022-06-13 11:30:00|29.66|29.58|29.73|29.65|29.74|29.66|29.63|29.55|64
1655120100000|2022-06-13 11:35:00|29.71|29.63|29.68|29.6|29.73|29.65|29.66|29.58|35
1655120400000|2022-06-13 11:40:00|29.71|29.63|29.79|29.71|29.79|29.71|29.68|29.6|98
1655120700000|2022-06-13 11:45:00|29.78|29.7|29.88|29.8|29.88|29.8|29.78|29.7|385
1655121000000|2022-06-13 11:50:00|29.86|29.78|29.89|29.81|29.89|29.81|29.83|29.75|490
1655121300000|2022-06-13 11:55:00|29.88|29.8|29.94|29.86|29.94|29.86|29.86|29.78|96
1655121600000|2022-06-13 12:00:00|29.91|29.83|29.78|29.7|29.91|29.83|29.78|29.7|46
1655121900000|2022-06-13 12:05:00|29.81|29.73|29.78|29.7|29.83|29.75|29.76|29.68|20
1655122200000|2022-06-13 12:10:00|29.73|29.65|29.73|29.65|29.78|29.7|29.73|29.65|64
1655122500000|2022-06-13 12:15:00|29.68|29.6|29.68|29.6|29.73|29.65|29.63|29.55|72
1655122800000|2022-06-13 12:20:00|29.63|29.55|29.63|29.55|29.68|29.6|29.63|29.55|29
1655123100000|2022-06-13 12:25:00|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|50
1655123400000|2022-06-13 12:30:00|29.56|29.48|29.63|29.55|29.63|29.55|29.53|29.45|43
1655123700000|2022-06-13 12:35:00|29.61|29.53|29.61|29.53|29.66|29.58|29.58|29.5|60
1655124000000|2022-06-13 12:40:00|29.58|29.5|29.68|29.6|29.71|29.63|29.58|29.5|42
1655124300000|2022-06-13 12:45:00|29.71|29.63|29.68|29.6|29.73|29.65|29.63|29.55|50
1655124600000|2022-06-13 12:50:00|29.71|29.63|29.83|29.75|29.83|29.75|29.68|29.6|271
1655124900000|2022-06-13 12:55:00|29.81|29.73|29.91|29.83|29.93|29.85|29.78|29.7|256
1655125200000|2022-06-13 13:00:00|29.93|29.85|29.89|29.81|29.94|29.86|29.86|29.78|212
1655125500000|2022-06-13 13:05:00|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|75
1655125800000|2022-06-13 13:10:00|29.79|29.71|29.78|29.7|29.79|29.71|29.73|29.65|508
1655126100000|2022-06-13 13:15:00|29.73|29.65|29.83|29.75|29.83|29.75|29.73|29.65|211
1655126400000|2022-06-13 13:20:00|||||||||38
1655126700000|2022-06-13 13:25:00|||||||||57
1655127000000|2022-06-13 13:30:00|29.78|29.7|29.63|29.55|29.78|29.7|29.58|29.5|523
1655127300000|2022-06-13 13:35:00|29.58|29.5|29.83|29.75|29.83|29.75|29.58|29.5|434
1655127600000|2022-06-13 13:40:00|29.88|29.8|29.83|29.75|29.88|29.8|29.78|29.7|328
1655127900000|2022-06-13 13:45:00|29.81|29.73|29.83|29.75|29.88|29.8|29.73|29.65|104
1655128200000|2022-06-13 13:50:00|29.86|29.78|29.83|29.75|29.88|29.8|29.78|29.7|106
1655128500000|2022-06-13 13:55:00|29.81|29.73|29.78|29.7|29.83|29.75|29.73|29.65|149
1655128800000|2022-06-13 14:00:00|29.76|29.68|29.78|29.7|29.83|29.75|29.68|29.6|260
1655129100000|2022-06-13 14:05:00|29.81|29.73|29.78|29.7|29.81|29.73|29.63|29.55|368
1655129400000|2022-06-13 14:10:00|29.81|29.73|29.93|29.85|29.93|29.85|29.78|29.7|118
1655129700000|2022-06-13 14:15:00|29.96|29.88|30.13|30.05|30.18|30.1|29.93|29.85|545
1655130000000|2022-06-13 14:20:00|30.16|30.08|30.18|30.1|30.18|30.1|30.08|30|429
1655130300000|2022-06-13 14:25:00|30.13|30.05|30.11|30.03|30.13|30.05|30.08|30|920
1655130600000|2022-06-13 14:30:00|30.13|30.05|30.08|30|30.14|30.06|30.03|29.95|1633
1655130900000|2022-06-13 14:35:00|30.06|29.98|30.08|30|30.08|30|29.98|29.9|274
1655131200000|2022-06-13 14:40:00|30.13|30.05|30.28|30.2|30.28|30.2|30.08|30|660
1655131500000|2022-06-13 14:45:00|30.31|30.23|30.43|30.35|30.44|30.36|30.28|30.2|460
1655131800000|2022-06-13 14:50:00|30.44|30.36|30.43|30.35|30.49|30.41|30.38|30.3|468
1655132100000|2022-06-13 14:55:00|30.48|30.4|30.48|30.4|30.48|30.4|30.38|30.3|648
1655132400000|2022-06-13 15:00:00|30.51|30.43|30.53|30.45|30.58|30.5|30.48|30.4|3301
1655132700000|2022-06-13 15:05:00|30.51|30.43|30.56|30.48|30.58|30.5|30.43|30.35|638
1655133000000|2022-06-13 15:10:00|30.58|30.5|30.43|30.35|30.58|30.5|30.43|30.35|611
1655133300000|2022-06-13 15:15:00|30.45|30.37|30.33|30.25|30.45|30.37|30.33|30.25|272
1655133600000|2022-06-13 15:20:00|30.38|30.3|30.23|30.15|30.38|30.3|30.23|30.15|372
1655133900000|2022-06-13 15:25:00|30.2|30.12|30.52|30.44|30.55|30.47|30.13|30.05|1047
1655134200000|2022-06-13 15:30:00|30.55|30.47|30.62|30.54|30.67|30.59|30.37|30.29|378
1655134500000|2022-06-13 15:35:00|30.6|30.52|30.37|30.29|30.6|30.52|30.37|30.29|220
1655134800000|2022-06-13 15:40:00|30.35|30.27|30.25|30.17|30.42|30.34|30.17|30.09|194
1655135100000|2022-06-13 15:45:00|30.22|30.14|30.37|30.29|30.5|30.42|30.22|30.14|93
1655135400000|2022-06-13 15:50:00|30.32|30.24|30.52|30.44|30.52|30.44|30.27|30.19|123
1655135700000|2022-06-13 15:55:00|30.5|30.42|30.47|30.39|30.55|30.47|30.47|30.39|107
1655136000000|2022-06-13 16:00:00|30.52|30.44|30.52|30.44|30.57|30.49|30.32|30.24|108
1655136300000|2022-06-13 16:05:00|30.57|30.49|30.42|30.34|30.64|30.56|30.32|30.24|167
1655136600000|2022-06-13 16:10:00|30.44|30.36|30.37|30.29|30.47|30.39|30.32|30.24|144
1655136900000|2022-06-13 16:15:00|30.39|30.31|30.49|30.41|30.57|30.49|30.32|30.24|126
1655137200000|2022-06-13 16:20:00|30.47|30.39|30.52|30.44|30.57|30.49|30.42|30.34|103
1655137500000|2022-06-13 16:25:00|30.54|30.46|30.49|30.41|30.57|30.49|30.42|30.34|120
1655137800000|2022-06-13 16:30:00|30.52|30.44|30.37|30.29|30.52|30.44|30.32|30.24|72
1655138100000|2022-06-13 16:35:00|30.32|30.24|30.22|30.14|30.37|30.29|30.22|30.14|217
1655138400000|2022-06-13 16:40:00|30.24|30.16|30.52|30.44|30.52|30.44|30.22|30.14|144
1655138700000|2022-06-13 16:45:00|30.49|30.41|30.52|30.44|30.52|30.44|30.42|30.34|173
1655139000000|2022-06-13 16:50:00|30.47|30.39|30.52|30.44|30.57|30.49|30.47|30.39|133
1655139300000|2022-06-13 16:55:00|30.57|30.49|30.72|30.64|30.72|30.64|30.57|30.49|51
1655139600000|2022-06-13 17:00:00|30.77|30.69|30.8|30.72|30.87|30.79|30.77|30.69|144
1655139900000|2022-06-13 17:05:00|30.92|30.84|30.72|30.64|30.92|30.84|30.72|30.64|266
1655140200000|2022-06-13 17:10:00|30.75|30.67|30.67|30.59|30.77|30.69|30.67|30.59|9
1655140500000|2022-06-13 17:15:00|30.7|30.62|30.62|30.54|30.72|30.64|30.57|30.49|7
1655140800000|2022-06-13 17:20:00|30.65|30.57|30.7|30.62|30.72|30.64|30.62|30.54|23
1655141100000|2022-06-13 17:25:00|30.72|30.64|30.75|30.67|30.82|30.74|30.67|30.59|18
1655141400000|2022-06-13 17:30:00|30.77|30.69|30.87|30.79|30.87|30.79|30.72|30.64|19
1655141700000|2022-06-13 17:35:00|30.85|30.77|30.67|30.59|30.87|30.79|30.67|30.59|9
1655142000000|2022-06-13 17:40:00|30.69|30.61|30.52|30.44|30.72|30.64|30.52|30.44|28
1655142300000|2022-06-13 17:45:00|30.47|30.39|30.27|30.19|30.47|30.39|30.27|30.19|73
1655142600000|2022-06-13 17:50:00|30.29|30.21|30.52|30.44|30.57|30.49|30.27|30.19|10
1655142900000|2022-06-13 17:55:00|30.49|30.41|30.39|30.31|30.49|30.41|30.37|30.29|15
1655143200000|2022-06-13 18:00:00|30.42|30.34|30.59|30.51|30.59|30.51|30.39|30.31|7
1655143500000|2022-06-13 18:05:00|30.6|30.52|30.79|30.71|30.79|30.71|30.59|30.51|14
1655143800000|2022-06-13 18:10:00|30.82|30.74|30.82|30.74|30.84|30.76|30.69|30.61|21
1655144100000|2022-06-13 18:15:00|30.77|30.69|30.69|30.61|30.82|30.74|30.62|30.54|17
1655144400000|2022-06-13 18:20:00|30.67|30.59|30.74|30.66|30.74|30.66|30.59|30.51|3
1655144700000|2022-06-13 18:25:00|30.72|30.64|30.79|30.71|30.79|30.71|30.69|30.61|1
1655145000000|2022-06-13 18:30:00|30.77|30.69|30.77|30.69|30.94|30.86|30.77|30.69|4
1655145300000|2022-06-13 18:35:00|30.74|30.66|30.74|30.66|30.79|30.71|30.59|30.51|6
1655145600000|2022-06-13 18:40:00|30.72|30.64|30.77|30.69|30.82|30.74|30.62|30.54|7
1655145900000|2022-06-13 18:45:00|30.74|30.66|30.79|30.71|30.82|30.74|30.67|30.59|37
1655146200000|2022-06-13 18:50:00|30.77|30.69|30.79|30.71|30.84|30.76|30.72|30.64|23
1655146500000|2022-06-13 18:55:00|30.82|30.74|30.94|30.86|30.97|30.89|30.79|30.71|34
1655146800000|2022-06-13 19:00:00|30.97|30.89|30.97|30.89|31.07|30.99|30.92|30.84|48
1655147100000|2022-06-13 19:05:00|30.94|30.86|31.04|30.96|31.09|31.01|30.92|30.84|18
1655147400000|2022-06-13 19:10:00|31.07|30.99|31.14|31.06|31.14|31.06|31.04|30.96|27
1655147700000|2022-06-13 19:15:00|31.12|31.04|31.09|31.01|31.22|31.14|30.74|30.53|7161
1655148000000|2022-06-13 19:20:00|31.12|31.04|31.09|31.01|31.2|31.04|30.94|30.83|7129
1655148300000|2022-06-13 19:25:00|31.12|31.04|31.34|31.26|31.34|31.26|31.04|30.9|27
1655148600000|2022-06-13 19:30:00|31.37|31.29|31.39|31.31|31.52|31.44|31.32|31.24|107
1655148900000|2022-06-13 19:35:00|31.37|31.29|31.52|31.44|31.52|31.44|31.29|31.21|3
1655149200000|2022-06-13 19:40:00|31.57|31.49|31.64|31.56|31.64|31.56|31.52|31.44|15
1655149500000|2022-06-13 19:45:00|31.62|31.54|31.47|31.39|31.64|31.56|31.42|31.34|14
1655149800000|2022-06-13 19:50:00|31.42|31.34|31.3|31.22|31.57|31.49|31.25|31.17|37
1655150100000|2022-06-13 19:55:00|31.25|31.17|31.55|31.47|31.71|31.59|31.05|30.97|91
1655165700000|2022-06-14 00:15:00|31.32|31.02|31.37|31.07|31.42|31.12|31.3|31|0
1655166000000|2022-06-14 00:20:00|31.4|31.1|31.57|31.27|31.6|31.3|31.4|31.1|0
1655166600000|2022-06-14 00:30:00|31.52|31.25|31.27|30.97|31.57|31.31|31.27|30.97|1
1655166900000|2022-06-14 00:35:00|31.25|30.95|31.17|30.87|31.25|30.95|31.17|30.87|0
1655167200000|2022-06-14 00:40:00|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1655167500000|2022-06-14 00:45:00|31.12|30.82|30.97|30.67|31.12|30.82|30.97|30.67|1
1655168400000|2022-06-14 01:00:00|31|30.72|30.97|30.72|31|30.75|30.97|30.72|0
1655168700000|2022-06-14 01:05:00|31|30.75|31.15|30.85|31.17|30.87|31|30.75|2
1655169000000|2022-06-14 01:10:00|31.17|30.87|31.17|30.87|31.17|30.87|31.15|30.85|0
1655169300000|2022-06-14 01:15:00|31.15|30.85|31.2|30.95|31.2|30.95|31.15|30.85|0
1655169600000|2022-06-14 01:20:00|31.17|30.92|31.17|30.92|31.2|30.95|31.15|30.9|0
1655169900000|2022-06-14 01:25:00|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|1
1655170200000|2022-06-14 01:30:00|31.2|30.95|31.15|30.9|31.2|30.95|31.15|30.9|0
1655170500000|2022-06-14 01:35:00|31.17|30.92|31.02|30.77|31.17|30.92|31.02|30.72|5
1655170800000|2022-06-14 01:40:00|31.05|30.8|31.12|30.87|31.15|31.01|30.99|30.8|3
1655171100000|2022-06-14 01:45:00|31.15|30.9|31.17|30.87|31.17|30.92|31.12|30.85|0
1655171400000|2022-06-14 01:50:00|31.12||31.17||31.17||31.12||0
1655171700000|2022-06-14 01:55:00|31.12|30.85|31.17|30.92|31.2|30.95|31.12|30.85|0
1655172000000|2022-06-14 02:00:00|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172300000|2022-06-14 02:05:00|31.15|30.9|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172900000|2022-06-14 02:15:00|31.14|30.89|31.14|30.89|31.17|30.92|31.14|30.89|0
1655173500000|2022-06-14 02:25:00|31.17|30.92|31.14|30.89|31.17|30.92|31.14|30.89|0
1655177400000|2022-06-14 03:30:00|31.02|30.77|31.02|30.77|31.02|30.77|31.02|30.77|1
1655177700000|2022-06-14 03:35:00|31.04|30.79|31.07|30.77|31.07|30.82|31.02|30.74|1
1655178000000|2022-06-14 03:40:00||30.82||30.77||30.82||30.77|0
1655178300000|2022-06-14 03:45:00|31.02|30.79|31.07|30.77|31.07|30.82|31.02|30.77|0
1655178600000|2022-06-14 03:50:00|31.02|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655178900000|2022-06-14 03:55:00|31.07|30.82|31.02|30.77|31.07|30.82|31.02|30.77|0
1655179200000|2022-06-14 04:00:00|30.99|30.74|30.82|30.57|31.02|30.8|30.68|30.49|8
1655179500000|2022-06-14 04:05:00|30.79|30.52|30.79|30.49|30.82|30.52|30.77|30.47|0
1655181600000|2022-06-14 04:40:00|30.72|30.47|30.72|30.47|30.74|30.49|30.72|30.47|0
1655181900000|2022-06-14 04:45:00|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182200000|2022-06-14 04:50:00|30.74|30.49|30.72|30.47|30.74|30.49|30.69|30.44|0
1655182500000|2022-06-14 04:55:00|30.69|30.44|30.69|30.44|30.72|30.55|30.63|30.44|0
1655182800000|2022-06-14 05:00:00|30.63|30.55|30.58|30.5|30.69|30.55|30.58|30.42|1
1655183100000|2022-06-14 05:05:00|30.53|30.45|30.59|30.29|30.62|30.45|30.53|30.29|0
1655183400000|2022-06-14 05:10:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1655184300000|2022-06-14 05:25:00|30.6|30.52|30.59|30.29|30.71|30.52|30.47|30.22|5
1655184600000|2022-06-14 05:30:00|30.57|30.27|30.59|30.29|30.59|30.29|30.33|30.22|3
1655184900000|2022-06-14 05:35:00|30.57|30.27|30.62|30.32|30.62|30.32|30.57|30.27|0
1655185200000|2022-06-14 05:40:00|30.59|30.29|30.59|30.29|30.59|30.29|30.57|30.27|0
1655185500000|2022-06-14 05:45:00|30.57|30.27|30.52|30.27|30.59|30.29|30.52|30.27|0
1655185800000|2022-06-14 05:50:00|30.38|30.3|30.32|30.02|30.52|30.3|30.27|30.02|22
1655186100000|2022-06-14 05:55:00|30.24|29.99|30.24|29.99|30.24|30.1|30.18|29.92|27
1655186400000|2022-06-14 06:00:00|30.18|30.1|30.06|29.98|30.44|30.32|29.96|29.88|26
1655186700000|2022-06-14 06:05:00|30.03|29.95|30.03|29.95|30.24|30.03|30.01|29.93|4
1655187000000|2022-06-14 06:10:00|30.01|29.93|30.03|29.95|30.11|30.03|30.01|29.93|26
1655187300000|2022-06-14 06:15:00|30.06|29.98|30.01|29.93|30.06|29.98|29.98|29.9|58
1655187600000|2022-06-14 06:20:00|30.03|29.95|30.11|30.03|30.11|30.03|30.01|29.93|11
1655187900000|2022-06-14 06:25:00|30.08|30|30.11|30.03|30.11|30.03|30.06|29.98|15
1655188200000|2022-06-14 06:30:00|30.15|30.07|30.13|30.05|30.15|30.07|30.08|30|8
1655188500000|2022-06-14 06:35:00|30.15|30.07|30.2|30.12|30.2|30.12|30.13|30.05|2
1655188800000|2022-06-14 06:40:00|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|4
1655189100000|2022-06-14 06:45:00|30.15|30.07|30.15|30.07|30.2|30.12|30.15|30.07|10
1655189400000|2022-06-14 06:50:00|30.2|30.12|30.25|30.17|30.3|30.22|30.2|30.12|91
1655189700000|2022-06-14 06:55:00|30.28|30.2|30.3|30.22|30.3|30.22|30.25|30.17|50
1655190000000|2022-06-14 07:00:00|30.35|30.27|30.35|30.27|30.4|30.32|30.3|30.22|258
1655190300000|2022-06-14 07:05:00|30.3|30.22|30.35|30.27|30.4|30.32|30.2|30.12|333
1655190600000|2022-06-14 07:10:00|30.38|30.3|30.45|30.37|30.45|30.37|30.25|30.17|202
1655190900000|2022-06-14 07:15:00|30.5|30.42|30.5|30.42|30.6|30.52|30.45|30.37|277
1655191200000|2022-06-14 07:20:00|30.53|30.45|30.7|30.62|30.75|30.67|30.5|30.42|375
1655191500000|2022-06-14 07:25:00|30.73|30.65|30.75|30.67|30.85|30.77|30.7|30.62|481
1655191800000|2022-06-14 07:30:00|30.7|30.62|30.65|30.57|30.75|30.67|30.6|30.52|743
1655192100000|2022-06-14 07:35:00|30.63|30.55|30.7|30.62|30.75|30.67|30.63|30.55|171
1655192400000|2022-06-14 07:40:00|30.65|30.57|30.55|30.47|30.7|30.62|30.53|30.45|164
1655192700000|2022-06-14 07:45:00|30.5|30.42|30.55|30.47|30.55|30.47|30.5|30.42|263
1655193000000|2022-06-14 07:50:00|30.5|30.42|30.58|30.5|30.58|30.5|30.45|30.37|241
1655193300000|2022-06-14 07:55:00|30.6|30.52|30.7|30.62|30.73|30.65|30.6|30.52|612
1655193600000|2022-06-14 08:00:00|30.65|30.57|30.73|30.65|30.85|30.77|30.6|30.52|603
1655193900000|2022-06-14 08:05:00|30.75|30.67|30.8|30.72|30.85|30.77|30.75|30.67|175
1655194200000|2022-06-14 08:10:00|30.75|30.67|30.75|30.67|30.8|30.72|30.7|30.62|111
1655194500000|2022-06-14 08:15:00|30.73|30.65|30.8|30.72|30.8|30.72|30.65|30.57|127
1655194800000|2022-06-14 08:20:00|30.83|30.75|30.85|30.77|30.9|30.82|30.75|30.67|285
1655195100000|2022-06-14 08:25:00|30.8|30.72|30.9|30.82|30.95|30.87|30.8|30.72|213
1655195400000|2022-06-14 08:30:00|30.95|30.87|30.87|30.79|31.05|30.97|30.85|30.77|446
1655195700000|2022-06-14 08:35:00|30.85|30.77|30.95|30.87|30.95|30.87|30.85|30.77|303
1655196000000|2022-06-14 08:40:00|31|30.92|31|30.92|31.05|30.97|30.95|30.87|139
1655196300000|2022-06-14 08:45:00|30.97|30.89|31|30.92|31.05|30.97|30.95|30.87|267
1655196600000|2022-06-14 08:50:00|31.02|30.94|31.05|30.97|31.05|30.97|31|30.92|110
1655196900000|2022-06-14 08:55:00|31.1|31.02|31.15|31.07|31.17|31.09|31.07|30.99|363
1655197200000|2022-06-14 09:00:00|31.2|31.12|31.15|31.07|31.25|31.17|31.1|31.02|266
1655197500000|2022-06-14 09:05:00|31.17|31.09|31.2|31.12|31.22|31.14|31.15|31.07|114
1655197800000|2022-06-14 09:10:00|31.22|31.14|31.3|31.22|31.3|31.22|31.2|31.12|231
1655198100000|2022-06-14 09:15:00|31.32|31.24|31.25|31.17|31.35|31.27|31.25|31.17|137
1655198400000|2022-06-14 09:20:00|31.2|31.12|31.2|31.12|31.3|31.22|31.15|31.07|322
1655198700000|2022-06-14 09:25:00|31.22|31.14|31.3|31.22|31.3|31.22|31.22|31.14|128
1655199000000|2022-06-14 09:30:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|161
1655199300000|2022-06-14 09:35:00|31.32|31.24|31.25|31.17|31.32|31.24|31.15|31.07|158
1655199600000|2022-06-14 09:40:00|31.2|31.12|31.25|31.17|31.25|31.17|31.15|31.07|140
1655199900000|2022-06-14 09:45:00|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|354
1655200200000|2022-06-14 09:50:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|64
1655200500000|2022-06-14 09:55:00|31.37|31.29|31.4|31.32|31.4|31.32|31.35|31.27|103
1655200800000|2022-06-14 10:00:00|31.45|31.37|31.52|31.44|31.55|31.47|31.45|31.37|253
1655201100000|2022-06-14 10:05:00|31.55|31.47|31.45|31.37|31.55|31.47|31.45|31.37|451
1655201400000|2022-06-14 10:10:00|31.5|31.42|31.55|31.47|31.55|31.47|31.5|31.42|236
1655201700000|2022-06-14 10:15:00|31.6|31.52|31.6|31.52|31.6|31.52|31.55|31.47|272
1655202000000|2022-06-14 10:20:00|31.55|31.47|31.57|31.49|31.6|31.52|31.52|31.44|574
1655202300000|2022-06-14 10:25:00|31.6|31.52|31.6|31.52|31.65|31.57|31.57|31.49|170
1655202600000|2022-06-14 10:30:00|31.65|31.57|31.45|31.37|31.65|31.57|31.35|31.27|470
1655202900000|2022-06-14 10:35:00|31.5|31.42|31.5|31.42|31.5|31.42|31.45|31.37|183
1655203200000|2022-06-14 10:40:00|31.47|31.39|31.45|31.37|31.55|31.47|31.45|31.37|93
1655203500000|2022-06-14 10:45:00|31.42|31.34|31.4|31.32|31.42|31.34|31.32|31.24|77
1655203800000|2022-06-14 10:50:00|31.35|31.27|31.25|31.17|31.35|31.27|31.25|31.17|85
1655204100000|2022-06-14 10:55:00|31.27|31.19|31.35|31.27|31.35|31.27|31.25|31.17|249
1655204400000|2022-06-14 11:00:00|31.32|31.24|31.4|31.32|31.45|31.37|31.3|31.22|311
1655204700000|2022-06-14 11:05:00|31.42|31.34|31.5|31.42|31.55|31.47|31.42|31.34|150
1655205000000|2022-06-14 11:10:00|31.47|31.39|31.3|31.22|31.47|31.39|31.3|31.22|415
1655205300000|2022-06-14 11:15:00|31.32|31.24|31.3|31.22|31.35|31.27|31.25|31.17|64
1655205600000|2022-06-14 11:20:00|31.25|31.17|31.2|31.12|31.25|31.17|31.15|31.07|163
1655205900000|2022-06-14 11:25:00|31.15|31.07|31.25|31.17|31.25|31.17|31.1|31.02|190
1655206200000|2022-06-14 11:30:00|31.22|31.14|31.25|31.17|31.25|31.17|31.2|31.12|137
1655206500000|2022-06-14 11:35:00|31.27|31.19|31.3|31.22|31.35|31.27|31.27|31.19|216
1655206800000|2022-06-14 11:40:00|31.32|31.24|31.35|31.27|31.4|31.32|31.3|31.22|179
1655207100000|2022-06-14 11:45:00|31.37|31.29|31.35|31.27|31.4|31.32|31.35|31.27|78
1655207400000|2022-06-14 11:50:00|31.32|31.24|31.37|31.29|31.4|31.32|31.32|31.24|82
1655207700000|2022-06-14 11:55:00|31.4|31.32|31.4|31.32|31.4|31.32|31.35|31.27|164
1655208000000|2022-06-14 12:00:00|31.45|31.37|31.3|31.22|31.45|31.37|31.2|31.12|684
1655208300000|2022-06-14 12:05:00|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|69
1655208600000|2022-06-14 12:10:00|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|149
1655208900000|2022-06-14 12:15:00|31.3|31.22|31.3|31.22|31.3|31.22|31.25|31.17|118
1655209200000|2022-06-14 12:20:00|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|45
1655209500000|2022-06-14 12:25:00|31.32|31.24|31.27|31.19|31.35|31.27|31.25|31.17|145
1655209800000|2022-06-14 12:30:00|31.22|31.14|31.05|30.97|31.25|31.17|31.05|30.97|350
1655210100000|2022-06-14 12:35:00|31.07|30.99|31.05|30.97|31.15|31.07|31.02|30.94|307
1655210400000|2022-06-14 12:40:00|31|30.92|30.95|30.87|31|30.92|30.9|30.82|203
1655210700000|2022-06-14 12:45:00|30.97|30.89|31.1|31.02|31.1|31.02|30.95|30.87|486
1655211000000|2022-06-14 12:50:00|31.12|31.04|31.1|31.02|31.12|31.04|31.05|30.97|197
1655211300000|2022-06-14 12:55:00|31.05|30.97|31.1|31.02|31.1|31.02|31|30.92|316
1655211600000|2022-06-14 13:00:00|31.07|30.99|30.85|30.77|31.1|31.02|30.85|30.77|960
1655211900000|2022-06-14 13:05:00|30.9|30.82|30.95|30.87|31|30.92|30.85|30.77|560
1655212200000|2022-06-14 13:10:00|30.98|30.9|30.95|30.87|31|30.92|30.9|30.82|393
1655212500000|2022-06-14 13:15:00|30.93|30.85|30.8|30.72|30.93|30.85|30.8|30.72|410
1655212800000|2022-06-14 13:20:00|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|306
1655213100000|2022-06-14 13:25:00|30.85|30.77|30.95|30.87|30.95|30.87|30.83|30.75|461
1655213400000|2022-06-14 13:30:00|30.9|30.82|31|30.92|31.1|31.02|30.9|30.82|667
1655213700000|2022-06-14 13:35:00|31.05|30.97|31.1|31.02|31.1|31.02|31|30.92|330
1655214000000|2022-06-14 13:40:00|31.15|31.07|31.3|31.22|31.3|31.22|31.1|31.02|409
1655214300000|2022-06-14 13:45:00|31.27|31.19|31|30.92|31.27|31.19|31|30.92|587
1655214600000|2022-06-14 13:50:00|31.03|30.95|30.75|30.67|31.1|31.02|30.75|30.67|343
1655214900000|2022-06-14 13:55:00|30.78|30.7|30.65|30.57|30.8|30.72|30.65|30.57|461
1655215200000|2022-06-14 14:00:00|30.68|30.6|30.7|30.62|30.7|30.62|30.55|30.47|355
1655215500000|2022-06-14 14:05:00|30.73|30.65|30.83|30.75|30.85|30.77|30.65|30.57|433
1655215800000|2022-06-14 14:10:00|30.8|30.72|30.8|30.72|30.9|30.82|30.75|30.67|225
1655216100000|2022-06-14 14:15:00|30.85|30.77|30.9|30.82|30.9|30.82|30.8|30.72|199
1655216400000|2022-06-14 14:20:00|30.93|30.85|31.05|30.97|31.05|30.97|30.9|30.82|413
1655216700000|2022-06-14 14:25:00|31.08|31|31.15|31.07|31.17|31.09|31.05|30.97|328
1655217000000|2022-06-14 14:30:00|31.17|31.09|31.05|30.97|31.2|31.12|31|30.92|346
1655217300000|2022-06-14 14:35:00|31.03|30.95|31|30.92|31.1|31.02|30.95|30.87|335
1655217600000|2022-06-14 14:40:00|31.05|30.97|31.1|31.02|31.15|31.07|31|30.92|205
1655217900000|2022-06-14 14:45:00|31.08|31|30.75|30.67|31.1|31.02|30.75|30.67|736
1655218200000|2022-06-14 14:50:00|30.77|30.69|30.6|30.52|30.78|30.7|30.5|30.42|359
1655218500000|2022-06-14 14:55:00|30.65|30.57|30.6|30.52|30.65|30.57|30.55|30.47|340
1655218800000|2022-06-14 15:00:00|30.65|30.57|30.55|30.47|30.65|30.57|30.53|30.45|476
1655219100000|2022-06-14 15:05:00|30.6|30.52|30.8|30.72|30.8|30.72|30.6|30.52|386
1655219400000|2022-06-14 15:10:00|30.85|30.77|30.9|30.82|30.9|30.82|30.8|30.72|246
1655219700000|2022-06-14 15:15:00|30.93|30.85|30.9|30.82|30.95|30.87|30.85|30.77|327
1655220000000|2022-06-14 15:20:00|30.93|30.85|30.9|30.82|31.03|30.95|30.9|30.82|428
1655220300000|2022-06-14 15:25:00|30.88|30.8|30.93|30.85|30.93|30.85|30.85|30.77|824
1655220600000|2022-06-14 15:30:00|30.95|30.87|30.8|30.72|30.95|30.87|30.78|30.7|143
1655220900000|2022-06-14 15:35:00|30.83|30.75|30.9|30.82|30.93|30.85|30.78|30.7|89
1655221200000|2022-06-14 15:40:00|30.88|30.8|30.85|30.77|30.95|30.87|30.8|30.72|104
1655221500000|2022-06-14 15:45:00|30.83|30.75|30.83|30.75|30.85|30.77|30.75|30.67|74
1655221800000|2022-06-14 15:50:00|30.85|30.77|30.78|30.7|30.88|30.8|30.75|30.67|35
1655222100000|2022-06-14 15:55:00|30.75|30.67|30.75|30.67|30.8|30.72|30.7|30.62|90
1655222400000|2022-06-14 16:00:00|30.77|30.69|30.95|30.87|31|30.92|30.77|30.69|25
1655222700000|2022-06-14 16:05:00|31|30.92|30.9|30.82|31|30.92|30.85|30.77|25
1655223000000|2022-06-14 16:10:00|30.92|30.84|31|30.92|31|30.92|30.87|30.79|27
1655223300000|2022-06-14 16:15:00|31.05|30.97|30.85|30.77|31.05|30.97|30.82|30.74|24
1655223600000|2022-06-14 16:20:00|30.82|30.74|30.87|30.79|30.92|30.84|30.8|30.72|14
1655223900000|2022-06-14 16:25:00|30.9|30.82|31|30.92|31|30.92|30.9|30.82|11
1655224200000|2022-06-14 16:30:00|31.05|30.97|31.1|31.02|31.15|31.07|31|30.92|8
1655224500000|2022-06-14 16:35:00|31.15|31.07|31.25|31.17|31.27|31.19|31.1|31.02|32
1655224800000|2022-06-14 16:40:00|31.27|31.19|31.2|31.12|31.35|31.27|31.17|31.09|10
1655225100000|2022-06-14 16:45:00|31.17|31.09|31.1|31.02|31.17|31.09|31.07|30.99|9
1655225400000|2022-06-14 16:50:00|31.12|31.04|31.05|30.97|31.15|31.07|31.02|30.94|12
1655225700000|2022-06-14 16:55:00|31.02|30.94|30.95|30.87|31.05|30.97|30.95|30.87|9
1655226000000|2022-06-14 17:00:00|30.97|30.89|31|30.92|31.05|30.97|30.95|30.87|21
1655226300000|2022-06-14 17:05:00|30.97|30.89|30.85|30.77|31.02|30.94|30.85|30.77|30
1655226600000|2022-06-14 17:10:00|30.87|30.79|30.9|30.82|30.95|30.87|30.85|30.77|8
1655226900000|2022-06-14 17:15:00|30.87|30.79|30.85|30.77|30.87|30.79|30.75|30.67|40
1655227200000|2022-06-14 17:20:00|30.82|30.74|30.82|30.74|30.85|30.77|30.72|30.64|18
1655227500000|2022-06-14 17:25:00|30.85|30.77|30.95|30.87|30.95|30.87|30.82|30.74|9
1655227800000|2022-06-14 17:30:00|30.97|30.89|31.05|30.97|31.05|30.97|30.95|30.87|10
1655228100000|2022-06-14 17:35:00|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|5
1655228400000|2022-06-14 17:40:00|31.1|31.02|31.2|31.12|31.25|31.17|31.07|30.99|4
1655228700000|2022-06-14 17:45:00|31.17|31.09|31.27|31.19|31.35|31.27|31.12|31.04|12
1655229000000|2022-06-14 17:50:00|31.25|31.17|31.15|31.07|31.27|31.19|31.15|31.07|1
1655229300000|2022-06-14 17:55:00|31.12|31.04|31.2|31.12|31.2|31.12|31.07|30.99|5
1655229600000|2022-06-14 18:00:00|31.17|31.09|31.1|31.02|31.17|31.09|31.05|30.97|13
1655229900000|2022-06-14 18:05:00|31.12|31.04|30.97|30.89|31.12|31.04|30.92|30.84|3
1655230200000|2022-06-14 18:10:00|31|30.92|31|30.92|31.05|30.97|30.95|30.87|47
1655230500000|2022-06-14 18:15:00|31.02|30.94|30.9|30.82|31.02|30.94|30.9|30.82|6
1655230800000|2022-06-14 18:20:00|30.92|30.84|30.85|30.77|30.92|30.84|30.75|30.67|19
1655231100000|2022-06-14 18:25:00|30.82|30.74|30.87|30.79|30.9|30.82|30.8|30.72|16
1655231400000|2022-06-14 18:30:00|30.85|30.77|30.8|30.72|30.95|30.87|30.78|30.7|25
1655231700000|2022-06-14 18:35:00|30.78|30.7|30.65|30.57|30.8|30.72|30.65|30.57|26
1655232000000|2022-06-14 18:40:00|30.7|30.62|30.8|30.72|30.8|30.72|30.65|30.57|15
1655232300000|2022-06-14 18:45:00|30.78|30.7|30.92|30.84|30.97|30.89|30.75|30.67|10
1655232600000|2022-06-14 18:50:00|30.95|30.87|30.95|30.87|31|30.92|30.87|30.79|0
1655232900000|2022-06-14 18:55:00|31|30.92|30.93|30.85|31|30.92|30.88|30.8|4
1655233200000|2022-06-14 19:00:00|30.95|30.87|30.9|30.82|31|30.92|30.9|30.82|0
1655233500000|2022-06-14 19:05:00|30.92|30.84|31.02|30.94|31.02|30.94|30.92|30.84|22
1655233800000|2022-06-14 19:10:00|31|30.92|31.1|31.02|31.1|31.02|30.95|30.87|19
1655234100000|2022-06-14 19:15:00|31.12|31.04|31.17|31.09|31.2|31.12|31.1|31.02|3
1655234400000|2022-06-14 19:20:00|31.15|31.07|31.17|31.09|31.17|31.09|31.05|30.97|2
1655234700000|2022-06-14 19:25:00|31.2|31.12|30.9|30.82|31.2|31.12|30.9|30.82|7
1655235000000|2022-06-14 19:30:00|30.85|30.77|30.77|30.69|30.85|30.77|30.7|30.62|9
1655235300000|2022-06-14 19:35:00|30.75|30.67|30.55|30.47|30.75|30.67|30.5|30.42|31
1655235600000|2022-06-14 19:40:00|30.53|30.45|30.52|30.44|30.58|30.47|30.42|30.33|28
1655235900000|2022-06-14 19:45:00|30.55|30.47|30.35|30.27|30.55|30.47|30.35|30.27|40
1655236200000|2022-06-14 19:50:00|30.4|30.32|30.47|30.39|30.57|30.49|30.37|30.23|17
1655236500000|2022-06-14 19:55:00|30.5|30.42|30.68|30.38|30.88|30.58|30.45|30.33|33
1655252100000|2022-06-15 00:15:00|30.71|30.41|30.68|30.38|30.88|30.58|30.54|30.24|0
1655252400000|2022-06-15 00:20:00|30.71|30.41|30.65|30.35|30.71|30.41|30.55|30.25|0
1655252700000|2022-06-15 00:25:00|30.63|30.33|30.65|30.35|30.66|30.36|30.6|30.3|0
1655253000000|2022-06-15 00:30:00|30.66|30.36|30.6|30.3|30.66|30.36|30.58|30.28|0
1655253300000|2022-06-15 00:35:00|30.61|30.31|30.61|30.31|30.66|30.36|30.6|30.3|0
1655253600000|2022-06-15 00:40:00|30.6|30.3|30.66|30.36|30.66|30.36|30.6|30.3|0
1655253900000|2022-06-15 00:45:00|30.65|30.35|30.7|30.4|30.71|30.41|30.65|30.35|0
1655254200000|2022-06-15 00:50:00|30.71|30.41|30.75|30.45|30.75|30.45|30.71|30.41|0
1655254500000|2022-06-15 00:55:00|30.73|30.43|30.71|30.41|30.75|30.45|30.7|30.4|0
1655254800000|2022-06-15 01:00:00|30.73|30.43|30.65|30.35|30.75|30.45|30.61|30.31|0
1655255100000|2022-06-15 01:05:00|30.7|30.4|30.65|30.35|30.7|30.4|30.63|30.33|0
1655255400000|2022-06-15 01:10:00|30.63|30.33|30.75|30.45|30.75|30.45|30.61|30.31|0
1655255700000|2022-06-15 01:15:00|30.73|30.43|30.71|30.41|30.75|30.45|30.66|30.36|0
1655256000000|2022-06-15 01:20:00|30.7|30.4|30.58|30.28|30.71|30.41|30.58|30.28|0
1655256300000|2022-06-15 01:25:00|30.56|30.26|30.58|30.28|30.61|30.31|30.53|30.23|0
1655256600000|2022-06-15 01:30:00|30.55|30.25|30.55|30.25|30.6|30.3|30.53|30.23|0
1655256900000|2022-06-15 01:35:00|30.58|30.28|30.53|30.23|30.6|30.3|30.53|30.23|0
1655257200000|2022-06-15 01:40:00|30.55|30.25|30.5|30.2|30.55|30.25|30.5|30.2|0
1655257500000|2022-06-15 01:45:00|30.51|30.21|30.53|30.23|30.55|30.25|30.48|30.18|0
1655257800000|2022-06-15 01:50:00|30.51|30.21|30.55|30.25|30.6|30.3|30.5|30.2|0
1655258100000|2022-06-15 01:55:00|30.58|30.28|30.6|30.3|30.6|30.3|30.53|30.23|0
1655258400000|2022-06-15 02:00:00|30.58|30.28|30.51|30.21|30.6|30.3|30.51|30.21|0
1655258700000|2022-06-15 02:05:00|30.53|30.23|30.55|30.25|30.6|30.3|30.53|30.23|0
1655259000000|2022-06-15 02:10:00|30.56|30.26|30.51|30.21|30.56|30.26|30.51|30.21|0
1655259300000|2022-06-15 02:15:00|30.53|30.23|30.55|30.25|30.56|30.26|30.53|30.23|0
1655259600000|2022-06-15 02:20:00|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1655259900000|2022-06-15 02:25:00|30.53|30.23|30.6|30.3|30.6|30.3|30.51|30.21|0
1655260200000|2022-06-15 02:30:00|30.58|30.28|30.58|30.28|30.6|30.3|30.58|30.28|0
1655260500000|2022-06-15 02:35:00|30.55|30.25|30.57|30.27|30.58|30.28|30.55|30.25|0
1655260800000|2022-06-15 02:40:00|30.55|30.25|30.55|30.25|30.58|30.28|30.55|30.25|0
1655261100000|2022-06-15 02:45:00|30.57|30.27|30.57|30.27|30.58|30.28|30.57|30.27|0
1655261400000|2022-06-15 02:50:00|30.58|30.28|30.57|30.27|30.58|30.28|30.57|30.27|0
1655261700000|2022-06-15 02:55:00|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655262000000|2022-06-15 03:00:00|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655262300000|2022-06-15 03:05:00|30.55|30.25|30.55|30.25|30.57|30.27|30.55|30.25|0
1655262600000|2022-06-15 03:10:00|30.52|30.22|30.55|30.25|30.55|30.25|30.52|30.22|0
1655262900000|2022-06-15 03:15:00|30.52|30.22|30.45|30.2|30.55|30.25|30.45|30.2|0
1655263500000|2022-06-15 03:25:00|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1655263800000|2022-06-15 03:30:00|30.45|30.2|30.45|30.2|30.45|30.2|30.43|30.18|0
1655264100000|2022-06-15 03:35:00|30.43|30.18|30.45|30.2|30.5|30.23|30.43|30.18|0
1655264400000|2022-06-15 03:40:00|30.5||30.45||30.5||30.45||0
1655265000000|2022-06-15 03:50:00|30.5||30.5||30.5||30.5||0
1655265300000|2022-06-15 03:55:00|30.45|30.25|30.55|30.25|30.55|30.25|30.45|30.25|0
1655265600000|2022-06-15 04:00:00|30.5||30.5||30.5||30.5||0
1655265900000|2022-06-15 04:05:00|30.48|30.23|30.5|30.25|30.5|30.25|30.48|30.23|0
1655266200000|2022-06-15 04:10:00|30.48|30.23|30.48|30.23|30.5|30.25|30.48|30.23|0
1655266500000|2022-06-15 04:15:00|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655266800000|2022-06-15 04:20:00|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655267100000|2022-06-15 04:25:00|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655267400000|2022-06-15 04:30:00|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655267700000|2022-06-15 04:35:00|30.48|30.23|30.5|30.25|30.5|30.25|30.48|30.23|0
1655268000000|2022-06-15 04:40:00|30.48|30.23|30.48|30.23|30.5|30.25|30.48|30.23|0
1655268300000|2022-06-15 04:45:00|30.5|30.25|30.5|30.25|30.5|30.25|30.48|30.23|0
1655268600000|2022-06-15 04:50:00|30.48|30.23|30.53|30.28|30.53|30.34|30.42|30.23|0
1655268900000|2022-06-15 04:55:00|30.42|30.34|30.6|30.35|30.6|30.39|30.42|30.28|15
1655269200000|2022-06-15 05:00:00|30.58|30.33|30.6|30.35|30.65|30.39|30.47|30.3|0
1655269500000|2022-06-15 05:05:00|30.65|30.4|30.6|30.35|30.65|30.4|30.58|30.33|0
1655269800000|2022-06-15 05:10:00|30.58|30.33|30.63|30.38|30.63|30.38|30.58|30.33|0
1655270100000|2022-06-15 05:15:00|30.52|30.44|30.52|30.44|30.63|30.44|30.52|30.37|0
1655270400000|2022-06-15 05:20:00|30.49|30.41|30.72|30.64|30.78|30.64|30.49|30.37|17
1655270700000|2022-06-15 05:25:00|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1655271000000|2022-06-15 05:30:00|30.8|30.55|30.88|30.63|30.88|30.63|30.78|30.53|5
1655271300000|2022-06-15 05:35:00|30.77|30.69|30.8|30.55|30.83|30.69|30.72|30.5|1
1655271600000|2022-06-15 05:40:00|30.78|30.53|30.78|30.53|30.8|30.55|30.78|30.53|0
1655271900000|2022-06-15 05:45:00|30.67|30.59|30.65|30.4|30.67|30.59|30.65|30.35|1
1655272200000|2022-06-15 05:50:00|30.63|30.38|30.63|30.38|30.65|30.44|30.52|30.38|0
1655272500000|2022-06-15 05:55:00|30.52|30.44|30.6|30.3|30.63|30.44|30.27|30.1|4
1655272800000|2022-06-15 06:00:00|30.37|30.29|30.34|30.26|30.48|30.31|30.27|30.13|31
1655273100000|2022-06-15 06:05:00|30.32|30.24|30.2|30.12|30.32|30.24|30.2|30.12|52
1655273400000|2022-06-15 06:10:00|30.25|30.17|30.35|30.27|30.35|30.27|30.25|30.17|69
1655273700000|2022-06-15 06:15:00|30.37|30.29|30.29|30.21|30.39|30.31|30.24|30.16|27
1655274000000|2022-06-15 06:20:00|30.27|30.19|30.12|30.04|30.27|30.19|30.1|30.02|86
1655274300000|2022-06-15 06:25:00|30.1|30.02|30.19|30.11|30.2|30.12|30.1|30.02|6
1655274600000|2022-06-15 06:30:00|30.2|30.12|30.24|30.16|30.27|30.19|30.19|30.11|14
1655274900000|2022-06-15 06:35:00|30.22|30.14|30.19|30.11|30.25|30.17|30.19|30.11|5
1655275200000|2022-06-15 06:40:00|30.2|30.12|30.19|30.11|30.24|30.16|30.19|30.11|31
1655275500000|2022-06-15 06:45:00|30.17|30.09|30.24|30.16|30.24|30.16|30.17|30.09|21
1655275800000|2022-06-15 06:50:00|30.27|30.19|30.19|30.11|30.27|30.19|30.19|30.11|14
1655276100000|2022-06-15 06:55:00|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|36
1655276400000|2022-06-15 07:00:00|30.09|30.01|30.19|30.11|30.19|30.11|29.99|29.91|262
1655276700000|2022-06-15 07:05:00|30.17|30.09|30.19|30.11|30.27|30.19|30.09|30.01|206
1655277000000|2022-06-15 07:10:00|30.14|30.06|30.32|30.24|30.32|30.24|30.14|30.06|156
1655277300000|2022-06-15 07:15:00|30.29|30.21|30.34|30.26|30.39|30.31|30.24|30.16|268
1655277600000|2022-06-15 07:20:00|30.39|30.31|30.44|30.36|30.44|30.36|30.36|30.28|73
1655277900000|2022-06-15 07:25:00|30.46|30.38|30.39|30.31|30.49|30.41|30.39|30.31|137
1655278200000|2022-06-15 07:30:00|30.41|30.33|30.41|30.33|30.51|30.43|30.39|30.31|635
1655278500000|2022-06-15 07:35:00|30.39|30.31|30.34|30.26|30.41|30.33|30.34|30.26|292
1655278800000|2022-06-15 07:40:00|30.36|30.28|30.49|30.41|30.54|30.46|30.34|30.26|261
1655279100000|2022-06-15 07:45:00|30.51|30.43|30.74|30.66|30.83|30.75|30.44|30.36|434
1655279400000|2022-06-15 07:50:00|30.73|30.65|30.59|30.51|30.74|30.66|30.56|30.48|154
1655279700000|2022-06-15 07:55:00|30.56|30.48|30.54|30.46|30.59|30.51|30.51|30.43|113
1655280000000|2022-06-15 08:00:00|30.56|30.48|30.49|30.41|30.56|30.48|30.44|30.36|444
1655280300000|2022-06-15 08:05:00|30.44|30.36|30.29|30.21|30.49|30.41|30.19|30.11|638
1655280600000|2022-06-15 08:10:00|30.27|30.19|30.19|30.11|30.29|30.21|30.19|30.11|47
1655280900000|2022-06-15 08:15:00|30.22|30.14|30.04|29.96|30.24|30.16|30.04|29.96|243
1655281200000|2022-06-15 08:20:00|30.07|29.99|30.04|29.96|30.09|30.01|30.04|29.96|178
1655281500000|2022-06-15 08:25:00|29.99|29.91|29.94|29.86|30.02|29.94|29.89|29.81|176
1655281800000|2022-06-15 08:30:00|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|143
1655282100000|2022-06-15 08:35:00|29.99|29.91|29.89|29.81|29.99|29.91|29.89|29.81|197
1655282400000|2022-06-15 08:40:00|29.87|29.79|29.94|29.86|29.97|29.89|29.87|29.79|40
1655282700000|2022-06-15 08:45:00|29.97|29.89|30.04|29.96|30.04|29.96|29.97|29.89|150
1655283000000|2022-06-15 08:50:00|30.07|29.99|30.04|29.96|30.09|30.01|29.99|29.91|293
1655283300000|2022-06-15 08:55:00|30.02|29.94|29.99|29.91|30.04|29.96|29.97|29.89|79
1655283600000|2022-06-15 09:00:00|30.04|29.96|30.09|30.01|30.14|30.06|29.99|29.91|159
1655283900000|2022-06-15 09:05:00|30.07|29.99|30.09|30.01|30.19|30.11|30.04|29.96|192
1655284200000|2022-06-15 09:10:00|30.12|30.04|30.14|30.06|30.19|30.11|30.09|30.01|118
1655284500000|2022-06-15 09:15:00|30.12|30.04|30.09|30.01|30.14|30.06|30.04|29.96|212
1655284800000|2022-06-15 09:20:00|30.12|30.04|30.14|30.06|30.19|30.11|30.09|30.01|195
1655285100000|2022-06-15 09:25:00|30.12|30.04|30.04|29.96|30.14|30.06|30.02|29.94|243
1655285400000|2022-06-15 09:30:00|30.02|29.94|29.94|29.86|30.04|29.96|29.94|29.86|142
1655285700000|2022-06-15 09:35:00|29.99|29.91|29.99|29.91|30.04|29.96|29.94|29.86|181
1655286000000|2022-06-15 09:40:00|29.97|29.89|29.84|29.76|29.99|29.91|29.75|29.67|403
1655286300000|2022-06-15 09:45:00|29.8|29.72|29.89|29.81|29.89|29.81|29.8|29.72|100
1655286600000|2022-06-15 09:50:00|29.87|29.79|29.89|29.81|29.94|29.86|29.84|29.76|188
1655286900000|2022-06-15 09:55:00|29.9|29.82|29.8|29.72|29.94|29.86|29.8|29.72|120
1655287200000|2022-06-15 10:00:00|29.84|29.76|29.9|29.82|29.92|29.84|29.84|29.76|201
1655287500000|2022-06-15 10:05:00|29.89|29.81|29.95|29.87|29.99|29.91|29.89|29.81|287
1655287800000|2022-06-15 10:10:00|29.94|29.86|29.9|29.82|29.95|29.87|29.9|29.82|279
1655288100000|2022-06-15 10:15:00|29.89|29.81|29.89|29.81|29.94|29.86|29.85|29.77|109
1655288400000|2022-06-15 10:20:00|29.9|29.82|29.95|29.87|30|29.92|29.9|29.82|86
1655288700000|2022-06-15 10:25:00|29.97|29.89|30|29.92|30.02|29.94|29.95|29.87|107
1655289000000|2022-06-15 10:30:00|30.02|29.94|30|29.92|30.05|29.97|30|29.92|58
1655289300000|2022-06-15 10:35:00|30.05|29.97|29.95|29.87|30.05|29.97|29.95|29.87|93
1655289600000|2022-06-15 10:40:00|29.92|29.84|29.85|29.77|29.95|29.87|29.85|29.77|63
1655289900000|2022-06-15 10:45:00|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|37
1655290200000|2022-06-15 10:50:00|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|21
1655290500000|2022-06-15 10:55:00|29.82|29.74|29.85|29.77|29.85|29.77|29.8|29.72|69
1655290800000|2022-06-15 11:00:00|29.8|29.72|29.9|29.82|29.9|29.82|29.8|29.72|108
1655291100000|2022-06-15 11:05:00|29.87|29.79|29.85|29.77|29.9|29.82|29.85|29.77|91
1655291400000|2022-06-15 11:10:00|29.8|29.72|29.8|29.72|29.8|29.72|29.75|29.67|120
1655291700000|2022-06-15 11:15:00|29.77|29.69|29.75|29.67|29.77|29.69|29.72|29.64|134
1655292000000|2022-06-15 11:20:00|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|110
1655292300000|2022-06-15 11:25:00|29.72|29.64|29.7|29.62|29.75|29.67|29.7|29.62|108
1655292600000|2022-06-15 11:30:00|29.72|29.64|29.31|29.23|29.72|29.64|29.31|29.23|498
1655292900000|2022-06-15 11:35:00|29.36|29.28|29.5|29.42|29.5|29.42|29.31|29.23|792
1655293200000|2022-06-15 11:40:00|29.48|29.4|29.46|29.38|29.5|29.42|29.41|29.33|225
1655293500000|2022-06-15 11:45:00|29.5|29.42|29.51|29.43|29.56|29.48|29.46|29.38|215
1655293800000|2022-06-15 11:50:00|29.53|29.45|29.36|29.28|29.53|29.45|29.31|29.23|515
1655294100000|2022-06-15 11:55:00|29.34|29.26|29.31|29.23|29.41|29.33|29.31|29.23|87
1655294400000|2022-06-15 12:00:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|68
1655294700000|2022-06-15 12:05:00|29.34|29.26|29.41|29.33|29.41|29.33|29.31|29.23|130
1655295000000|2022-06-15 12:10:00|29.36|29.28|29.53|29.45|29.65|29.57|29.21|29.13|541
1655295300000|2022-06-15 12:15:00|29.55|29.47|29.53|29.45|29.6|29.52|29.45|29.37|264
1655295600000|2022-06-15 12:20:00|29.55|29.47|29.45|29.37|29.55|29.47|29.38|29.3|292
1655295900000|2022-06-15 12:25:00|29.4|29.32|29.5|29.42|29.5|29.42|29.4|29.32|362
1655296200000|2022-06-15 12:30:00|29.48|29.4|29.45|29.37|29.6|29.52|29.4|29.32|232
1655296500000|2022-06-15 12:35:00|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|137
1655296800000|2022-06-15 12:40:00|29.43|29.35|29.33|29.25|29.5|29.42|29.33|29.25|133
1655297100000|2022-06-15 12:45:00|29.31|29.23|29.33|29.25|29.4|29.32|29.3|29.22|452
1655297400000|2022-06-15 12:50:00|29.3|29.22|29.4|29.32|29.4|29.32|29.3|29.22|128
1655297700000|2022-06-15 12:55:00|29.43|29.35|29.38|29.3|29.45|29.37|29.35|29.27|154
1655298000000|2022-06-15 13:00:00|29.35|29.27|29.45|29.37|29.45|29.37|29.3|29.22|35
1655298300000|2022-06-15 13:05:00|29.43|29.35|29.45|29.37|29.48|29.4|29.4|29.32|67
1655298600000|2022-06-15 13:10:00|29.48|29.4|29.45|29.37|29.6|29.52|29.4|29.32|271
1655298900000|2022-06-15 13:15:00|29.48|29.4|29.33|29.25|29.5|29.42|29.33|29.25|176
1655299200000|2022-06-15 13:20:00|29.35|29.27|29.33|29.25|29.35|29.27|29.26|29.18|68
1655299500000|2022-06-15 13:25:00|29.31|29.23|29.3|29.22|29.35|29.27|29.3|29.22|76
1655299800000|2022-06-15 13:30:00|29.25|29.17|29.3|29.22|29.4|29.32|29.21|29.13|528
1655300100000|2022-06-15 13:35:00|29.26|29.18|29.3|29.22|29.4|29.32|29.2|29.12|432
1655300400000|2022-06-15 13:40:00|29.25|29.17|29.2|29.12|29.25|29.17|29.1|29.02|427
1655300700000|2022-06-15 13:45:00|29.23|29.15|29.2|29.12|29.25|29.17|29.15|29.07|387
1655301000000|2022-06-15 13:50:00|29.15|29.07|29.2|29.12|29.23|29.15|29.1|29.02|98
1655301300000|2022-06-15 13:55:00|29.16|29.08|29.2|29.12|29.25|29.17|29.13|29.05|289
1655301600000|2022-06-15 14:00:00|29.16|29.08|29.11|29.03|29.18|29.1|29.11|29.03|201
1655301900000|2022-06-15 14:05:00|29.15|29.07|29.16|29.08|29.16|29.08|29.06|28.98|107
1655302200000|2022-06-15 14:10:00|29.15|29.07|29.18|29.1|29.2|29.12|29.11|29.03|150
1655302500000|2022-06-15 14:15:00|29.2|29.12|29.15|29.07|29.2|29.12|29.1|29.02|298
1655302800000|2022-06-15 14:20:00|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|198
1655303100000|2022-06-15 14:25:00|29.18|29.1|29.1|29.02|29.2|29.12|29.1|29.02|465
1655303400000|2022-06-15 14:30:00|29.13|29.05|29.1|29.02|29.2|29.12|29.08|29|320
1655303700000|2022-06-15 14:35:00|29.06|28.98|29.1|29.02|29.15|29.07|29.05|28.97|172
1655304000000|2022-06-15 14:40:00|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|155
1655304300000|2022-06-15 14:45:00|29.13|29.05|29.15|29.07|29.15|29.07|29.1|29.02|289
1655304600000|2022-06-15 14:50:00|29.13|29.05|29.15|29.07|29.18|29.1|29.1|29.02|191
1655304900000|2022-06-15 14:55:00|29.1|29.02|29.05|28.97|29.15|29.07|29.05|28.97|218
1655305200000|2022-06-15 15:00:00|29.03|28.95|29.05|28.97|29.05|28.97|29|28.92|263
1655305500000|2022-06-15 15:05:00|29.03|28.95|29.05|28.97|29.1|29.02|29|28.92|173
1655305800000|2022-06-15 15:10:00|29.08|29|29.25|29.17|29.25|29.17|29.05|28.97|264
1655306100000|2022-06-15 15:15:00|29.22|29.14|29.2|29.12|29.25|29.17|29.15|29.07|276
1655306400000|2022-06-15 15:20:00|29.15|29.07|29.15|29.07|29.2|29.12|29.15|29.07|214
1655306700000|2022-06-15 15:25:00|29.2|29.12|29.2|29.12|29.2|29.12|29.15|29.07|466
1655307000000|2022-06-15 15:30:00|29.25|29.17|29.25|29.17|29.3|29.22|29.2|29.12|358
1655307300000|2022-06-15 15:35:00|29.2|29.12|29.2|29.12|29.2|29.12|29.15|29.07|187
1655307600000|2022-06-15 15:40:00|29.15|29.07|29.05|28.97|29.15|29.07|29.05|28.97|45
1655307900000|2022-06-15 15:45:00|29.02|28.94|28.95|28.87|29.02|28.94|28.9|28.82|77
1655308200000|2022-06-15 15:50:00|28.92|28.84|28.9|28.82|28.95|28.87|28.9|28.82|84
1655308500000|2022-06-15 15:55:00|28.85|28.77|28.75|28.67|28.87|28.79|28.73|28.65|38
1655308800000|2022-06-15 16:00:00|28.8|28.72|28.65|28.57|28.8|28.72|28.6|28.52|84
1655309100000|2022-06-15 16:05:00|28.63|28.55|28.7|28.62|28.75|28.67|28.63|28.55|75
1655309400000|2022-06-15 16:10:00|28.75|28.67|28.46|28.38|28.75|28.67|28.46|28.38|90
1655309700000|2022-06-15 16:15:00|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|99
1655310000000|2022-06-15 16:20:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|81
1655310300000|2022-06-15 16:25:00|28.5|28.42|28.46|28.38|28.51|28.43|28.46|28.38|46
1655310600000|2022-06-15 16:30:00|28.43|28.35|28.46|28.38|28.5|28.42|28.43|28.35|20
1655310900000|2022-06-15 16:35:00|28.51|28.43|28.51|28.43|28.55|28.47|28.46|28.38|39
1655311200000|2022-06-15 16:40:00|28.55|28.47|28.65|28.57|28.7|28.62|28.55|28.47|73
1655311500000|2022-06-15 16:45:00|28.63|28.55|28.53|28.45|28.63|28.55|28.53|28.45|1
1655311800000|2022-06-15 16:50:00|28.55|28.47|28.65|28.57|28.65|28.57|28.53|28.45|12
1655312100000|2022-06-15 16:55:00|28.7|28.62|28.8|28.72|28.8|28.72|28.7|28.62|20
1655312400000|2022-06-15 17:00:00|28.85|28.77|28.85|28.77|28.85|28.77|28.8|28.72|34
1655312700000|2022-06-15 17:05:00|28.8|28.72|28.9|28.82|28.9|28.82|28.8|28.72|98
1655313000000|2022-06-15 17:10:00|28.85|28.77|28.8|28.72|28.85|28.77|28.75|28.67|11
1655313300000|2022-06-15 17:15:00|28.85|28.77|28.85|28.77|28.9|28.82|28.82|28.74|16
1655313600000|2022-06-15 17:20:00|28.9|28.82|28.85|28.77|28.9|28.82|28.82|28.74|13
1655313900000|2022-06-15 17:25:00|28.8|28.72|28.7|28.62|28.8|28.72|28.68|28.6|6
1655314200000|2022-06-15 17:30:00|28.75|28.67|28.8|28.72|28.85|28.77|28.7|28.62|14
1655314500000|2022-06-15 17:35:00|28.85|28.77|28.8|28.72|28.85|28.77|28.75|28.67|18
1655314800000|2022-06-15 17:40:00|28.85|28.77|28.87|28.79|28.9|28.82|28.8|28.72|7
1655315100000|2022-06-15 17:45:00|28.9|28.82|28.95|28.87|28.95|28.87|28.8|28.72|31
1655315400000|2022-06-15 17:50:00|28.9|28.82|28.75|28.67|29|28.92|28.71|28.63|97
1655315700000|2022-06-15 17:55:00|28.73|28.65|28.99|28.69|29.09|28.79|28.65|28.54|21
1655316000000|2022-06-15 18:00:00|29.01|28.71|29.05|28.97|29.19|29.05|28.49|28.35|50
1655316300000|2022-06-15 18:05:00|29.03|28.95|28.97|28.89|29.43|29.19|28.93|28.85|79
1655316600000|2022-06-15 18:10:00|28.98|28.9|28.75|28.67|29.15|29.07|28.73|28.65|78
1655316900000|2022-06-15 18:15:00|28.78|28.7|28.73|28.65|28.88|28.8|28.63|28.55|103
1655317200000|2022-06-15 18:20:00|28.76|28.68|29.12|29.04|29.17|29.09|28.7|28.62|33
1655317500000|2022-06-15 18:25:00|29.1|29.02|29.07|28.99|29.15|29.07|28.9|28.82|21
1655317800000|2022-06-15 18:30:00|29.03|28.95|29.07|28.99|29.42|29.34|28.93|28.85|49
1655318100000|2022-06-15 18:35:00|29.12|29.04|28.83|28.75|29.12|29.04|28.83|28.75|42
1655318400000|2022-06-15 18:40:00|28.81|28.73|27.99|27.91|28.81|28.73|27.99|27.91|192
1655318700000|2022-06-15 18:45:00|27.95|27.87|28.38|28.3|28.38|28.3|27.92|27.84|46
1655319000000|2022-06-15 18:50:00|28.36|28.28|28.56|28.26|28.75|28.67|28.18|28.1|84
1655319300000|2022-06-15 18:55:00|28.54|28.24|28.38|28.3|28.54|28.43|28.21|28.09|41
1655319600000|2022-06-15 19:00:00|28.36|28.28|28.29|28.21|28.39|28.31|28.11|28.03|20
1655319900000|2022-06-15 19:05:00|28.24|28.16|28.09|28.01|28.31|28.23|28.01|27.93|31
1655320200000|2022-06-15 19:10:00|28.06|27.98|28.14|28.06|28.29|28.21|27.94|27.86|19
1655320500000|2022-06-15 19:15:00|28.19|28.11|28.09|28.01|28.29|28.21|28.04|27.96|10
1655320800000|2022-06-15 19:20:00|28.06|27.98|27.8|27.55|28.06|27.98|27.69|27.55|21
1655321100000|2022-06-15 19:25:00|27.74|27.66|27.75|27.67|27.87|27.79|27.72|27.55|19
1655321400000|2022-06-15 19:30:00|27.74|27.66|27.87|27.79|27.92|27.84|27.72|27.64|48
1655321700000|2022-06-15 19:35:00|27.89|27.81|28.14|28.06|28.23|28.15|27.84|27.76|19
1655322000000|2022-06-15 19:40:00|28.16|28.08|28.43|28.35|28.43|28.35|28.16|28.08|9
1655322300000|2022-06-15 19:45:00|28.45|28.37|28.52|28.44|28.7|28.62|28.45|28.37|77
1655322600000|2022-06-15 19:50:00|28.55|28.47|28.92|28.84|28.94|28.86|28.55|28.47|303
1655322900000|2022-06-15 19:55:00|28.94|28.86|29.04|28.74|29.19|29|28.79|28.5|128
1655338500000|2022-06-16 00:15:00|28.62|28.32|28.02|27.72|28.62|28.32|28|27.7|3
1655338800000|2022-06-16 00:20:00|28.05|27.75|28.17|27.87|28.19|27.89|28.05|27.75|0
1655339100000|2022-06-16 00:25:00|28.19|27.89|28.17|27.87|28.19|27.89|28.17|27.87|0
1655341800000|2022-06-16 01:10:00|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|0
1655342100000|2022-06-16 01:15:00|28.15|27.85|28.15|27.85|28.15|27.85|28.12|27.82|0
1655342400000|2022-06-16 01:20:00|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655342700000|2022-06-16 01:25:00|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1655343000000|2022-06-16 01:30:00|28.16|27.86|28.17|27.87|28.17|27.87|28.07|27.77|0
1655343300000|2022-06-16 01:35:00|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|0
1655343600000|2022-06-16 01:40:00|28.54|28.24|28.39|28.09|28.54|28.24|28.37|28.07|2
1655343900000|2022-06-16 01:45:00|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|2
1655344200000|2022-06-16 01:50:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344500000|2022-06-16 01:55:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344800000|2022-06-16 02:00:00|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655345100000|2022-06-16 02:05:00|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655348700000|2022-06-16 03:05:00|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|0
1655349000000|2022-06-16 03:10:00|28.37|28.07|28.37|28.07|28.39|28.09|28.37|28.07|0
1655349300000|2022-06-16 03:15:00|28.35|28.05|28.35|28.05|28.35|28.05|28.32|28.02|0
1655349600000|2022-06-16 03:20:00|28.32|28.02|28.32|28.02|28.35|28.05|28.32|28.02|0
1655350200000|2022-06-16 03:30:00|28.35|28.05|28.35|28.05|28.35|28.05|28.32|28.02|0
1655350500000|2022-06-16 03:35:00|28.37|28.07|28.42|28.12|28.42|28.12|28.37|28.07|0
1655351100000|2022-06-16 03:45:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655351700000|2022-06-16 03:55:00|28.44|28.14|28.47|28.17|28.47|28.17|28.44|28.14|0
1655352000000|2022-06-16 04:00:00|28.49|28.19|28.49|28.19|28.52|28.22|28.49|28.19|0
1655352600000|2022-06-16 04:10:00|28.52|28.22|28.52|28.22|28.52|28.27|28.49|28.19|0
1655355600000|2022-06-16 05:00:00|28.74|28.44|28.74|28.44|28.76|28.46|28.69|28.39|4
1655355900000|2022-06-16 05:05:00|28.76|28.46|28.79|28.49|28.79|28.49|28.76|28.46|0
1655356200000|2022-06-16 05:10:00|28.81|28.51|28.91|28.61|28.91|28.61|28.79|28.49|0
1655356500000|2022-06-16 05:15:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|0
1655356800000|2022-06-16 05:20:00|28.94|28.69|28.87|28.57|28.94|28.69|28.82|28.52|3
1655357100000|2022-06-16 05:25:00|28.84|28.54|28.84|28.54|28.87|28.57|28.84|28.54|0
1655357400000|2022-06-16 05:30:00|28.86|28.56|28.91|28.61|28.91|28.61|28.86|28.56|2
1655358000000|2022-06-16 05:40:00|28.92|28.62|28.94|28.64|28.94|28.64|28.91|28.61|2
1655358300000|2022-06-16 05:45:00|28.96|28.66|28.94|28.64|28.96|28.66|28.92|28.62|0
1655358600000|2022-06-16 05:50:00|28.96|28.66|28.96|28.66|28.99|28.9|28.92|28.62|2
1655359200000|2022-06-16 06:00:00|28.94|28.64|28.83|28.75|28.96|28.75|28.78|28.56|4
1655359500000|2022-06-16 06:05:00|28.85|28.77|28.9|28.82|28.93|28.85|28.85|28.77|15
1655359800000|2022-06-16 06:10:00|28.95|28.87|28.9|28.82|28.95|28.87|28.88|28.8|15
1655360100000|2022-06-16 06:15:00|28.93|28.85|28.95|28.87|29|28.92|28.9|28.82|13
1655360400000|2022-06-16 06:20:00|28.9|28.82|28.95|28.87|28.98|28.9|28.9|28.82|22
1655360700000|2022-06-16 06:25:00|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|6
1655361000000|2022-06-16 06:30:00|29|28.92|29.11|29.03|29.2|29.12|29|28.92|84
1655361300000|2022-06-16 06:35:00|29.15|29.07|29.16|29.08|29.18|29.1|29.15|29.07|22
1655361600000|2022-06-16 06:40:00|29.18|29.1|29.16|29.08|29.21|29.13|29.11|29.03|75
1655361900000|2022-06-16 06:45:00|29.11|29.03|29.08|29|29.11|29.03|29.06|28.98|20
1655362200000|2022-06-16 06:50:00|29.11|29.03|29.06|28.98|29.11|29.03|29.03|28.95|14
1655362500000|2022-06-16 06:55:00|29.08|29|29.01|28.93|29.08|29|29.01|28.93|61
1655362800000|2022-06-16 07:00:00|28.97|28.89|28.82|28.74|29.06|28.98|28.77|28.69|219
1655363100000|2022-06-16 07:05:00|28.8|28.72|28.94|28.86|28.97|28.89|28.77|28.69|142
1655363400000|2022-06-16 07:10:00|28.92|28.84|29.04|28.96|29.11|29.03|28.92|28.84|169
1655363700000|2022-06-16 07:15:00|29.02|28.94|29.16|29.08|29.21|29.13|29.02|28.94|201
1655364000000|2022-06-16 07:20:00|29.21|29.13|29.41|29.33|29.41|29.33|29.16|29.08|221
1655364300000|2022-06-16 07:25:00|29.39|29.31|29.36|29.28|29.51|29.43|29.36|29.28|165
1655364600000|2022-06-16 07:30:00|29.39|29.31|29.83|29.75|29.95|29.87|29.36|29.28|751
1655364900000|2022-06-16 07:35:00|29.81|29.73|29.8|29.72|29.9|29.82|29.71|29.63|213
1655365200000|2022-06-16 07:40:00|29.83|29.75|29.75|29.67|30|29.92|29.75|29.67|238
1655365500000|2022-06-16 07:45:00|29.73|29.65|29.65|29.57|29.77|29.69|29.65|29.57|259
1655365800000|2022-06-16 07:50:00|29.67|29.59|29.79|29.71|29.87|29.79|29.67|29.59|137
1655366100000|2022-06-16 07:55:00|29.8|29.72|29.74|29.66|29.85|29.77|29.65|29.53|428
1655366400000|2022-06-16 08:00:00|29.75|29.67|29.45|29.37|29.79|29.71|29.4|29.32|109
1655366700000|2022-06-16 08:05:00|29.48|29.4|29.55|29.47|29.55|29.47|29.45|29.37|534
1655367000000|2022-06-16 08:10:00|29.54|29.46|29.59|29.51|29.69|29.61|29.54|29.46|80
1655367300000|2022-06-16 08:15:00|29.57|29.49|29.55|29.47|29.6|29.52|29.45|29.37|79
1655367600000|2022-06-16 08:20:00|29.52|29.44|29.54|29.46|29.65|29.57|29.5|29.42|120
1655367900000|2022-06-16 08:25:00|29.55|29.47|29.5|29.42|29.59|29.51|29.45|29.37|145
1655368200000|2022-06-16 08:30:00|29.52|29.44|29.67|29.59|29.67|29.59|29.5|29.42|422
1655368500000|2022-06-16 08:35:00|29.69|29.61|29.57|29.49|29.74|29.66|29.54|29.46|82
1655368800000|2022-06-16 08:40:00|29.59|29.51|29.64|29.56|29.67|29.59|29.59|29.51|75
1655369100000|2022-06-16 08:45:00|29.59|29.51|29.54|29.46|29.62|29.54|29.54|29.46|71
1655369400000|2022-06-16 08:50:00|29.57|29.49|29.78|29.7|29.81|29.73|29.57|29.49|172
1655369700000|2022-06-16 08:55:00|29.81|29.73|29.98|29.9|29.98|29.9|29.78|29.7|115
1655370000000|2022-06-16 09:00:00|30|29.92|30.03|29.95|30.03|29.95|29.93|29.85|213
1655370300000|2022-06-16 09:05:00|30.07|29.99|30.17|30.09|30.22|30.14|30.07|29.99|142
1655370600000|2022-06-16 09:10:00|30.22|30.14|30.12|30.04|30.22|30.14|30.12|30.04|398
1655370900000|2022-06-16 09:15:00|30.1|30.02|30.12|30.04|30.12|30.04|30.02|29.94|79
1655371200000|2022-06-16 09:20:00|30.1|30.02|30.17|30.09|30.22|30.14|30.1|30.02|139
1655371500000|2022-06-16 09:25:00|30.14|30.06|30.12|30.04|30.17|30.09|30.07|29.99|58
1655371800000|2022-06-16 09:30:00|30.14|30.06|30.27|30.19|30.27|30.19|30.12|30.04|149
1655372100000|2022-06-16 09:35:00|30.29|30.21|30.41|30.33|30.42|30.34|30.29|30.21|251
1655372400000|2022-06-16 09:40:00|30.42|30.34|30.36|30.28|30.46|30.38|30.31|30.23|267
1655372700000|2022-06-16 09:45:00|30.39|30.31|30.29|30.21|30.41|30.33|30.29|30.21|94
1655373000000|2022-06-16 09:50:00|30.31|30.23|30.29|30.21|30.39|30.31|30.27|30.19|39
1655373300000|2022-06-16 09:55:00|30.27|30.19|30.17|30.09|30.32|30.24|30.17|30.09|89
1655373600000|2022-06-16 10:00:00|30.22|30.14|30.12|30.04|30.27|30.19|30.12|30.04|189
1655373900000|2022-06-16 10:05:00|30.07|29.99|30.07|29.99|30.12|30.04|30.02|29.94|112
1655374200000|2022-06-16 10:10:00|30.02|29.94|30.12|30.04|30.12|30.04|29.97|29.89|136
1655374500000|2022-06-16 10:15:00|30.14|30.06|30.12|30.04|30.17|30.09|30.07|29.99|112
1655374800000|2022-06-16 10:20:00|30.14|30.06|30.22|30.14|30.26|30.18|30.12|30.04|164
1655375100000|2022-06-16 10:25:00|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|41
1655375400000|2022-06-16 10:30:00|30.24|30.16|30.27|30.19|30.32|30.24|30.22|30.14|77
1655375700000|2022-06-16 10:35:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|6
1655376000000|2022-06-16 10:40:00|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|46
1655376300000|2022-06-16 10:45:00|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|44
1655376600000|2022-06-16 10:50:00|30.29|30.21|30.32|30.24|30.32|30.24|30.22|30.14|96
1655376900000|2022-06-16 10:55:00|30.34|30.26|30.46|30.38|30.46|30.38|30.32|30.24|215
1655377200000|2022-06-16 11:00:00|30.47|30.39|30.32|30.24|30.47|30.39|30.27|30.19|126
1655377500000|2022-06-16 11:05:00|30.29|30.21|30.26|30.18|30.32|30.24|30.22|30.14|70
1655377800000|2022-06-16 11:10:00|30.24|30.16|30.27|30.19|30.31|30.23|30.22|30.14|63
1655378100000|2022-06-16 11:15:00|30.31|30.23|30.36|30.28|30.36|30.28|30.27|30.19|50
1655378400000|2022-06-16 11:20:00|30.38|30.3|30.31|30.23|30.41|30.33|30.31|30.23|166
1655378700000|2022-06-16 11:25:00|30.33|30.25|30.17|30.09|30.36|30.28|30.07|29.99|226
1655379000000|2022-06-16 11:30:00|30.19|30.11|30.26|30.18|30.36|30.28|30.19|30.11|104
1655379300000|2022-06-16 11:35:00|30.28|30.2|30.33|30.25|30.35|30.27|30.21|30.13|90
1655379600000|2022-06-16 11:40:00|30.35|30.27|30.5|30.42|30.52|30.44|30.35|30.27|148
1655379900000|2022-06-16 11:45:00|30.52|30.44|30.64|30.56|30.65|30.57|30.5|30.42|228
1655380200000|2022-06-16 11:50:00|30.65|30.57|30.69|30.61|30.69|30.61|30.64|30.56|350
1655380500000|2022-06-16 11:55:00|30.72|30.64|30.57|30.49|30.74|30.66|30.54|30.46|201
1655380800000|2022-06-16 12:00:00|30.59|30.51|30.35|30.27|30.6|30.52|30.3|30.22|317
1655381100000|2022-06-16 12:05:00|30.33|30.25|30.16|30.08|30.35|30.27|30.16|30.08|80
1655381400000|2022-06-16 12:10:00|30.18|30.1|30.16|30.08|30.21|30.13|30.16|30.08|119
1655381700000|2022-06-16 12:15:00|30.21|30.13|30.28|30.2|30.31|30.23|30.16|30.08|207
1655382000000|2022-06-16 12:20:00|30.26|30.18|30.21|30.13|30.28|30.2|30.16|30.08|60
1655382300000|2022-06-16 12:25:00|30.23|30.15|30.29|30.21|30.29|30.21|30.18|30.1|66
1655382600000|2022-06-16 12:30:00|30.31|30.23|30.26|30.18|30.31|30.23|30.16|30.08|185
1655382900000|2022-06-16 12:35:00|30.23|30.15|30.16|30.08|30.28|30.2|30.16|30.08|117
1655383200000|2022-06-16 12:40:00|30.18|30.1|30.3|30.22|30.3|30.22|30.16|30.08|193
1655383500000|2022-06-16 12:45:00|30.28|30.2|30.35|30.27|30.4|30.32|30.25|30.17|189
1655383800000|2022-06-16 12:50:00|30.33|30.25|30.28|30.2|30.35|30.27|30.23|30.15|57
1655384100000|2022-06-16 12:55:00|30.3|30.22|30.35|30.27|30.35|30.27|30.25|30.17|16
1655384400000|2022-06-16 13:00:00|30.4|30.32|30.3|30.22|30.4|30.32|30.3|30.22|107
1655384700000|2022-06-16 13:05:00|30.32|30.24|30.35|30.27|30.4|30.32|30.3|30.22|47
1655385000000|2022-06-16 13:10:00|30.37|30.29|30.37|30.29|30.4|30.32|30.35|30.27|13
1655385300000|2022-06-16 13:15:00|30.35|30.27|30.4|30.32|30.45|30.37|30.35|30.27|153
1655385600000|2022-06-16 13:20:00|30.42|30.34|30.49|30.41|30.49|30.41|30.4|30.32|35
1655385900000|2022-06-16 13:25:00|30.51|30.43|30.54|30.46|30.56|30.48|30.44|30.36|114
1655386200000|2022-06-16 13:30:00|30.57|30.49|30.64|30.56|30.64|30.56|30.39|30.31|424
1655386500000|2022-06-16 13:35:00|30.66|30.58|30.69|30.61|30.78|30.7|30.49|30.41|315
1655386800000|2022-06-16 13:40:00|30.71|30.63|30.78|30.7|30.81|30.73|30.64|30.56|351
1655387100000|2022-06-16 13:45:00|30.76|30.68|30.64|30.56|30.76|30.68|30.54|30.46|382
1655387400000|2022-06-16 13:50:00|30.69|30.61|30.81|30.73|30.89|30.81|30.66|30.58|231
1655387700000|2022-06-16 13:55:00|30.83|30.75|30.88|30.8|30.88|30.8|30.78|30.7|218
1655388000000|2022-06-16 14:00:00|30.91|30.83|30.79|30.71|30.98|30.9|30.74|30.66|462
1655388300000|2022-06-16 14:05:00|30.84|30.76|30.74|30.66|30.86|30.78|30.74|30.66|229
1655388600000|2022-06-16 14:10:00|30.76|30.68|30.79|30.71|30.79|30.71|30.69|30.61|217
1655388900000|2022-06-16 14:15:00|30.8|30.72|30.89|30.81|30.91|30.83|30.74|30.66|612
1655389200000|2022-06-16 14:20:00|30.91|30.83|30.77|30.69|30.94|30.86|30.74|30.66|115
1655389500000|2022-06-16 14:25:00|30.79|30.71|30.74|30.66|30.82|30.74|30.69|30.61|263
1655389800000|2022-06-16 14:30:00|30.76|30.68|30.76|30.68|30.84|30.76|30.69|30.61|375
1655390100000|2022-06-16 14:35:00|30.79|30.71|30.94|30.86|30.94|30.86|30.79|30.71|260
1655390400000|2022-06-16 14:40:00|30.97|30.89|31.09|31.01|31.09|31.01|30.94|30.86|272
1655390700000|2022-06-16 14:45:00|31.04|30.96|31.14|31.06|31.14|31.06|31.04|30.96|335
1655391000000|2022-06-16 14:50:00|31.16|31.08|31.28|31.2|31.43|31.35|31.14|31.06|584
1655391300000|2022-06-16 14:55:00|31.23|31.15|31.37|31.29|31.37|31.29|31.19|31.11|326
1655391600000|2022-06-16 15:00:00|31.32|31.24|31.22|31.14|31.32|31.24|31.17|31.09|773
1655391900000|2022-06-16 15:05:00|31.25|31.17|31.29|31.21|31.37|31.29|31.22|31.14|418
1655392200000|2022-06-16 15:10:00|31.27|31.19|31.2|31.12|31.32|31.24|31.2|31.12|326
1655392500000|2022-06-16 15:15:00|31.22|31.14|31.32|31.24|31.32|31.24|31.17|31.09|499
1655392800000|2022-06-16 15:20:00|31.3|31.22|31.27|31.19|31.42|31.34|31.27|31.19|536
1655393100000|2022-06-16 15:25:00|31.29|31.21|31.27|31.19|31.3|31.22|31.17|31.09|1673
1655393400000|2022-06-16 15:30:00|31.25|31.17|31.33|31.25|31.35|31.27|31.18|31.1|405
1655393700000|2022-06-16 15:35:00|31.38|31.3|31.38|31.3|31.48|31.4|31.35|31.27|79
1655394000000|2022-06-16 15:40:00|31.4|31.32|31.62|31.54|31.62|31.54|31.4|31.32|114
1655394300000|2022-06-16 15:45:00|31.64|31.56|31.62|31.54|31.72|31.64|31.62|31.54|38
1655394600000|2022-06-16 15:50:00|31.57|31.49|31.72|31.64|31.72|31.64|31.57|31.49|48
1655394900000|2022-06-16 15:55:00|31.69|31.61|31.37|31.29|31.72|31.64|31.37|31.29|61
1655395200000|2022-06-16 16:00:00|31.39|31.31|31.51|31.43|31.54|31.46|31.32|31.24|32
1655395500000|2022-06-16 16:05:00|31.52|31.44|31.61|31.53|31.61|31.53|31.46|31.38|48
1655395800000|2022-06-16 16:10:00|31.62|31.54|31.61|31.53|31.75|31.63|31.56|31.48|63
1655396100000|2022-06-16 16:15:00|31.59|31.51|31.61|31.53|31.62|31.54|31.51|31.43|64
1655396400000|2022-06-16 16:20:00|31.66|31.58|31.61|31.53|31.66|31.58|31.56|31.48|21
1655396700000|2022-06-16 16:25:00|31.56|31.48|31.41|31.33|31.61|31.53|31.41|31.33|39
1655397000000|2022-06-16 16:30:00|31.42|31.34|31.44|31.36|31.57|31.49|31.41|31.33|15
1655397300000|2022-06-16 16:35:00|31.47|31.39|31.47|31.39|31.62|31.54|31.37|31.29|25
1655397600000|2022-06-16 16:40:00|31.42|31.34|31.2|31.12|31.44|31.36|31.15|31.07|65
1655397900000|2022-06-16 16:45:00|31.22|31.14|31.07|30.99|31.27|31.19|31.02|30.94|42
1655398200000|2022-06-16 16:50:00|31.05|30.97|31.07|30.99|31.1|31.02|30.93|30.85|73
1655398500000|2022-06-16 16:55:00|31.08|31|31.08|31|31.22|31.14|31.08|31|20
1655398800000|2022-06-16 17:00:00|31.07|30.99|31.1|31.02|31.12|31.04|30.98|30.9|16
1655399100000|2022-06-16 17:05:00|31.12|31.04|30.93|30.85|31.17|31.09|30.88|30.8|35
1655399400000|2022-06-16 17:10:00|30.97|30.89|30.97|30.89|31.07|30.99|30.92|30.84|23
1655399700000|2022-06-16 17:15:00|30.95|30.87|30.88|30.8|30.97|30.89|30.83|30.75|34
1655400000000|2022-06-16 17:20:00|30.9|30.82|31|30.92|31.02|30.94|30.88|30.8|37
1655400300000|2022-06-16 17:25:00|31.02|30.94|30.71|30.63|31.07|30.99|30.71|30.63|131
1655400600000|2022-06-16 17:30:00|30.73|30.65|30.7|30.62|30.85|30.77|30.61|30.53|307
1655400900000|2022-06-16 17:35:00|30.68|30.6|30.73|30.65|30.88|30.8|30.68|30.6|41
1655401200000|2022-06-16 17:40:00|30.7|30.62|30.87|30.79|30.88|30.8|30.68|30.6|47
1655401500000|2022-06-16 17:45:00|30.88|30.8|30.97|30.89|31.09|31.01|30.87|30.79|132
1655401800000|2022-06-16 17:50:00|31|30.92|30.97|30.89|31.07|30.99|30.97|30.89|88
1655402100000|2022-06-16 17:55:00|30.98|30.9|31.27|31.19|31.27|31.19|30.97|30.89|15
1655402400000|2022-06-16 18:00:00|31.26|31.18|31.24|31.16|31.29|31.21|31.13|31.05|34
1655402700000|2022-06-16 18:05:00|31.17|31.09|31.22|31.14|31.22|31.14|31.15|31.07|82
1655403000000|2022-06-16 18:10:00|31.2|31.12|31.27|31.19|31.27|31.19|31.18|31.1|58
1655403300000|2022-06-16 18:15:00|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|7
1655403600000|2022-06-16 18:20:00|31.24|31.16|31.41|31.33|31.42|31.34|31.22|31.14|36
1655403900000|2022-06-16 18:25:00|31.42|31.34|31.41|31.33|31.46|31.38|31.36|31.28|16
1655404200000|2022-06-16 18:30:00|31.44|31.36|31.44|31.36|31.49|31.41|31.32|31.24|45
1655404500000|2022-06-16 18:35:00|31.41|31.33|31.51|31.43|31.58|31.5|31.41|31.33|26
1655404800000|2022-06-16 18:40:00|31.49|31.41|31.39|31.31|31.49|31.41|31.26|31.18|29
1655405100000|2022-06-16 18:45:00|31.41|31.33|31.61|31.53|31.64|31.56|31.31|31.23|49
1655405400000|2022-06-16 18:50:00|31.56|31.48|31.69|31.61|31.69|31.61|31.49|31.41|60
1655405700000|2022-06-16 18:55:00|31.71|31.63|31.69|31.61|31.71|31.63|31.59|31.51|38
1655406000000|2022-06-16 19:00:00|31.71|31.63|31.36|31.28|31.71|31.63|31.26|31.18|74
1655406300000|2022-06-16 19:05:00|31.39|31.31|31.29|31.21|31.59|31.51|31.29|31.21|87
1655406600000|2022-06-16 19:10:00|31.26|31.18|31.39|31.31|31.43|31.35|31.19|31.11|16
1655406900000|2022-06-16 19:15:00|31.41|31.33|31.31|31.23|31.46|31.38|31.31|31.23|5
1655407200000|2022-06-16 19:20:00|31.29|31.21|31.26|31.18|31.29|31.21|31.19|31.11|4
1655407500000|2022-06-16 19:25:00|31.28|31.2|31.11|31.03|31.33|31.25|31.04|30.96|10
1655407800000|2022-06-16 19:30:00|31.14|31.06|31.51|31.43|31.53|31.45|31.09|31.01|4
1655408100000|2022-06-16 19:35:00|31.46|31.38|31.46|31.38|31.56|31.48|31.29|31.21|18
1655408400000|2022-06-16 19:40:00|31.43|31.35|31.61|31.53|31.61|31.53|31.31|31.23|8
1655408700000|2022-06-16 19:45:00|31.63|31.55|31.66|31.58|31.71|31.63|31.56|31.48|21
1655409000000|2022-06-16 19:50:00|31.64|31.56|31.6|31.35|31.7|31.56|31.44|31.29|13
1655409300000|2022-06-16 19:55:00|31.48|31.4|31.3|31|31.52|31.4|31.1|31|86
1655424900000|2022-06-17 00:15:00|31.14|30.84|31.2|30.9|31.3|31|31.12|30.82|1
1655425200000|2022-06-17 00:20:00|31.22|30.92|31.32|31.02|31.32|31.02|31.21|30.91|0
1655425500000|2022-06-17 00:25:00|31.35|31.05|31.21|30.91|31.52|31.22|31.19|30.89|2
1655425800000|2022-06-17 00:30:00|31.22|30.92|31.26|30.96|31.26|30.96|31.22|30.92|0
1655426100000|2022-06-17 00:35:00|31.24|30.94|31.41|31.11|31.41|31.11|31.24|30.94|0
1655426400000|2022-06-17 00:40:00|31.43|31.13|31.5|31.2|31.5|31.2|31.41|31.11|0
1655426700000|2022-06-17 00:45:00|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1655427000000|2022-06-17 00:50:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1655427300000|2022-06-17 00:55:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1655427900000|2022-06-17 01:05:00|31.38|31.08|31.38|31.08|31.38|31.08|31.36|31.06|0
1655428200000|2022-06-17 01:10:00|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1655429400000|2022-06-17 01:30:00|31.36|31.06|31.36|31.06|31.36|31.06|31.35|31.05|0
1655429700000|2022-06-17 01:35:00|31.35|31.05|31.36|31.06|31.36|31.06|31.33|31.03|0
1655430000000|2022-06-17 01:40:00|31.35|31.05|31.32|31.02|31.36|31.06|31.32|31.02|0
1655430300000|2022-06-17 01:45:00|31.33|31.03|31.32|31.02|31.33|31.03|31.3|31|0
1655430600000|2022-06-17 01:50:00|31.33|31.03|31.32|31.02|31.36|31.06|31.3|31|0
1655431500000|2022-06-17 02:05:00|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655432400000|2022-06-17 02:20:00|31.33|31.03|31.33|31.03|31.33|31.03|31.32|31.02|0
1655432700000|2022-06-17 02:25:00|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655433300000|2022-06-17 02:35:00|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655433600000|2022-06-17 02:40:00|31.3|31|31.14|31.06|31.35|31.1|31.14|31|55
1655433900000|2022-06-17 02:45:00|31.13|31.05|31.15|30.9|31.21|31.05|30.96|30.84|28
1655434200000|2022-06-17 02:50:00|31.21|30.91|31.34|31.04|31.35|31.05|31.15|30.85|0
1655434500000|2022-06-17 02:55:00|31.32|31.02|31.33|31.03|31.35|31.05|31.3|31|0
1655434800000|2022-06-17 03:00:00|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|0
1655435100000|2022-06-17 03:05:00|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1655435400000|2022-06-17 03:10:00|31.3|31|31.28|30.98|31.33|31.03|31.28|30.98|0
1655435700000|2022-06-17 03:15:00|31.3|31|31.25|30.95|31.3|31|31.25|30.95|0
1655436000000|2022-06-17 03:20:00|31.28|30.98|31.2|30.9|31.28|30.98|31.16|30.86|0
1655436300000|2022-06-17 03:25:00|31.18|30.88|31.2|30.9|31.2|30.9|31.18|30.88|0
1655436600000|2022-06-17 03:30:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1655437800000|2022-06-17 03:50:00|31.35|31.1|31.21|30.91|31.35|31.1|31.16|30.86|0
1655438700000|2022-06-17 04:05:00|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1655439000000|2022-06-17 04:10:00|31.18|30.88|31.18|30.88|31.18|30.88|31.15|30.85|0
1655439300000|2022-06-17 04:15:00|31.17|30.87|31.03|30.73|31.17|30.87|31.03|30.73|0
1655439900000|2022-06-17 04:25:00|31.1|30.8|31.03|30.73|31.11|30.81|31.03|30.73|0
1655440200000|2022-06-17 04:30:00|31.1|30.8|31.03|30.73|31.11|30.81|31.03|30.73|0
1655440800000|2022-06-17 04:40:00|31.05|30.75|31.03|30.73|31.13|30.83|31.03|30.73|0
1655441100000|2022-06-17 04:45:00|31.06|30.76|31.03|30.73|31.11|30.81|31.03|30.73|0
1655441400000|2022-06-17 04:50:00|31.04|30.74|31.03|30.73|31.06|30.76|31.03|30.73|1
1655441700000|2022-06-17 04:55:00|31.04|30.74|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442000000|2022-06-17 05:00:00|31.06|30.76|31.04|30.74|31.06|30.76|31.01|30.71|0
1655442300000|2022-06-17 05:05:00|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442600000|2022-06-17 05:10:00|31.03|30.73|31.01|30.71|31.04|30.74|31.01|30.71|0
1655442900000|2022-06-17 05:15:00|31.02|30.72|30.95|30.65|31.02|30.72|30.95|30.65|0
1655443200000|2022-06-17 05:20:00|30.9||30.95||30.95||30.9||0
1655443500000|2022-06-17 05:25:00|30.9|30.63|30.77|30.69|30.95|30.69|30.77|30.6|0
1655443800000|2022-06-17 05:30:00|30.87|30.62|30.81|30.56|30.9|30.69|30.75|30.53|9
1655444100000|2022-06-17 05:35:00|30.85|30.6|30.85|30.55|30.86|30.6|30.81|30.55|0
1655444400000|2022-06-17 05:40:00|30.81|30.56|30.86|30.56|30.9|30.62|30.68|30.53|3
1655444700000|2022-06-17 05:45:00|30.68|30.6|30.81|30.56|30.95|30.7|30.68|30.55|2
1655445000000|2022-06-17 05:50:00|30.8|30.55|30.81|30.56|30.81|30.56|30.78|30.53|0
1655445300000|2022-06-17 05:55:00|30.8|30.55|30.8|30.55|30.83|30.58|30.78|30.53|0
1655445600000|2022-06-17 06:00:00|30.78|30.53|30.85|30.77|30.85|30.77|30.6|30.5|75
1655445900000|2022-06-17 06:05:00|30.87|30.79|30.9|30.82|30.99|30.91|30.85|30.77|19
1655446200000|2022-06-17 06:10:00|30.92|30.84|30.95|30.87|31|30.92|30.9|30.82|6
1655446500000|2022-06-17 06:15:00|30.97|30.89|30.9|30.82|30.97|30.89|30.87|30.79|9
1655446800000|2022-06-17 06:20:00|30.87|30.79|30.9|30.82|30.92|30.84|30.85|30.77|8
1655447100000|2022-06-17 06:25:00|30.89|30.81|30.75|30.67|30.9|30.82|30.75|30.67|29
1655447400000|2022-06-17 06:30:00|30.72|30.64|30.77|30.69|30.78|30.7|30.7|30.62|13
1655447700000|2022-06-17 06:35:00|30.8|30.72|30.71|30.63|30.8|30.72|30.7|30.62|10
1655448000000|2022-06-17 06:40:00|30.7|30.62|30.76|30.68|30.8|30.72|30.7|30.62|0
1655448300000|2022-06-17 06:45:00|30.75|30.67|30.73|30.65|30.75|30.67|30.68|30.6|11
1655448600000|2022-06-17 06:50:00|30.75|30.67|30.85|30.77|30.93|30.85|30.75|30.67|16
1655448900000|2022-06-17 06:55:00|30.87|30.79|30.85|30.77|30.9|30.82|30.76|30.68|81
1655449200000|2022-06-17 07:00:00|30.86|30.78|30.88|30.8|30.95|30.87|30.71|30.63|184
1655449500000|2022-06-17 07:05:00|30.9|30.82|30.88|30.8|30.91|30.83|30.75|30.67|430
1655449800000|2022-06-17 07:10:00|30.9|30.82|30.98|30.9|31.05|30.97|30.86|30.78|157
1655450100000|2022-06-17 07:15:00|30.96|30.88|30.91|30.83|31|30.92|30.91|30.83|275
1655450400000|2022-06-17 07:20:00|30.93|30.85|30.76|30.68|31|30.92|30.71|30.63|271
1655450700000|2022-06-17 07:25:00|30.78|30.7|30.81|30.73|30.85|30.77|30.76|30.68|170
1655451000000|2022-06-17 07:30:00|30.83|30.75|30.93|30.85|30.95|30.87|30.81|30.73|219
1655451300000|2022-06-17 07:35:00|30.95|30.87|30.95|30.87|31|30.92|30.9|30.82|379
1655451600000|2022-06-17 07:40:00|30.96|30.88|31|30.92|31.15|31.07|30.95|30.87|267
1655451900000|2022-06-17 07:45:00|30.98|30.9|30.75|30.67|31|30.92|30.7|30.62|129
1655452200000|2022-06-17 07:50:00|30.78|30.7|30.73|30.65|30.8|30.72|30.7|30.62|119
1655452500000|2022-06-17 07:55:00|30.71|30.63|30.69|30.61|30.75|30.67|30.61|30.53|305
1655452800000|2022-06-17 08:00:00|30.66|30.58|30.71|30.63|30.75|30.67|30.61|30.53|131
1655453100000|2022-06-17 08:05:00|30.66|30.58|30.61|30.53|30.71|30.63|30.61|30.53|69
1655453400000|2022-06-17 08:10:00|30.64|30.56|30.61|30.53|30.66|30.58|30.61|30.53|181
1655453700000|2022-06-17 08:15:00|30.66|30.58|30.56|30.48|30.66|30.58|30.56|30.48|167
1655454000000|2022-06-17 08:20:00|30.59|30.51|30.56|30.48|30.61|30.53|30.56|30.48|104
1655454300000|2022-06-17 08:25:00|30.54|30.46|30.46|30.38|30.56|30.48|30.46|30.38|183
1655454600000|2022-06-17 08:30:00|30.41|30.33|30.36|30.28|30.46|30.38|30.36|30.28|148
1655454900000|2022-06-17 08:35:00|30.38|30.3|30.31|30.23|30.46|30.38|30.26|30.18|228
1655455200000|2022-06-17 08:40:00|30.26|30.18|30.25|30.17|30.26|30.18|30.21|30.13|126
1655455500000|2022-06-17 08:45:00|30.26|30.18|30.26|30.18|30.36|30.28|30.17|30.09|1160
1655455800000|2022-06-17 08:50:00|30.27|30.19|30.32|30.24|30.36|30.28|30.27|30.19|57
1655456100000|2022-06-17 08:55:00|30.27|30.19|30.31|30.23|30.32|30.24|30.22|30.14|122
1655456400000|2022-06-17 09:00:00|30.34|30.26|30.17|30.09|30.36|30.28|30.17|30.09|117
1655456700000|2022-06-17 09:05:00|30.19|30.11|30.17|30.09|30.22|30.14|30.1|30.02|70
1655457000000|2022-06-17 09:10:00|30.22|30.14|30.12|30.04|30.22|30.14|30.12|30.04|91
1655457300000|2022-06-17 09:15:00|30.15|30.07|30.19|30.11|30.22|30.14|30.12|30.04|1199
1655457600000|2022-06-17 09:20:00|30.22|30.14|30.27|30.19|30.27|30.19|30.17|30.09|41
1655457900000|2022-06-17 09:25:00|30.25|30.17|30.17|30.09|30.25|30.17|30.15|30.07|59
1655458200000|2022-06-17 09:30:00|30.18|30.1|30.22|30.14|30.25|30.17|30.18|30.1|191
1655458500000|2022-06-17 09:35:00|30.18|30.1|30.22|30.14|30.22|30.14|30.13|30.05|104
1655458800000|2022-06-17 09:40:00|30.25|30.17|30.37|30.29|30.42|30.34|30.25|30.17|308
1655459100000|2022-06-17 09:45:00|30.36|30.28|30.34|30.26|30.42|30.34|30.32|30.24|95
1655459400000|2022-06-17 09:50:00|30.37|30.29|30.08|30|30.37|30.29|30.03|29.95|238
1655459700000|2022-06-17 09:55:00|30.1|30.02|30.08|30|30.17|30.09|30.03|29.95|104
1655460000000|2022-06-17 10:00:00|30.1|30.02|30.08|30|30.22|30.14|30.08|30|24
1655460300000|2022-06-17 10:05:00|30.1|30.02|30.22|30.14|30.27|30.19|30.08|30|285
1655460600000|2022-06-17 10:10:00|30.18|30.1|30.17|30.09|30.22|30.14|30.13|30.05|77
1655460900000|2022-06-17 10:15:00|30.18|30.1|30.18|30.1|30.23|30.15|30.15|30.07|101
1655461200000|2022-06-17 10:20:00|30.2|30.12|30.13|30.05|30.23|30.15|30.13|30.05|105
1655461500000|2022-06-17 10:25:00|30.15|30.07|30.2|30.12|30.25|30.17|30.13|30.05|70
1655461800000|2022-06-17 10:30:00|30.18|30.1|30.22|30.14|30.23|30.15|30.15|30.07|21
1655462100000|2022-06-17 10:35:00|30.2|30.12|29.93|29.85|30.22|30.14|29.9|29.82|206
1655462400000|2022-06-17 10:40:00|29.9|29.82|29.98|29.9|30.03|29.95|29.9|29.82|61
1655462700000|2022-06-17 10:45:00|30|29.92|30|29.92|30.08|30|29.98|29.9|40
1655463000000|2022-06-17 10:50:00|29.98|29.9|30.03|29.95|30.07|29.99|29.98|29.9|38
1655463300000|2022-06-17 10:55:00|30|29.92|29.98|29.9|30.03|29.95|29.93|29.85|63
1655463600000|2022-06-17 11:00:00|30|29.92|30.03|29.95|30.05|29.97|29.98|29.9|35
1655463900000|2022-06-17 11:05:00|30.05|29.97|29.98|29.9|30.05|29.97|29.98|29.9|44
1655464200000|2022-06-17 11:10:00|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|21
1655464500000|2022-06-17 11:15:00|30|29.92|30.03|29.95|30.03|29.95|29.93|29.85|127
1655464800000|2022-06-17 11:20:00|29.98|29.9|29.95|29.87|29.98|29.9|29.93|29.85|45
1655465100000|2022-06-17 11:25:00|29.98|29.9|29.89|29.81|30.01|29.93|29.89|29.81|118
1655465400000|2022-06-17 11:30:00|29.94|29.86|29.96|29.88|29.96|29.88|29.88|29.8|36
1655465700000|2022-06-17 11:35:00|29.98|29.9|30.03|29.95|30.08|30|29.96|29.88|224
1655466000000|2022-06-17 11:40:00|30.06|29.98|30.08|30|30.13|30.05|30.03|29.95|50
1655466300000|2022-06-17 11:45:00|30.13|30.05|30.28|30.2|30.28|30.2|30.13|30.05|492
1655466600000|2022-06-17 11:50:00|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|38
1655466900000|2022-06-17 11:55:00|30.23|30.15|30.19|30.11|30.28|30.2|30.19|30.11|106
1655467200000|2022-06-17 12:00:00|30.21|30.13|30.18|30.1|30.23|30.15|30.16|30.08|114
1655467500000|2022-06-17 12:05:00|30.21|30.13|30.18|30.1|30.23|30.15|30.18|30.1|26
1655467800000|2022-06-17 12:10:00|30.16|30.08|30.18|30.1|30.18|30.1|30.13|30.05|42
1655468100000|2022-06-17 12:15:00|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|43
1655468400000|2022-06-17 12:20:00|30.13|30.05|30.13|30.05|30.18|30.1|30.13|30.05|35
1655468700000|2022-06-17 12:25:00|30.18|30.1|30.23|30.15|30.23|30.15|30.18|30.1|30
1655469000000|2022-06-17 12:30:00|30.18|30.1|30.2|30.12|30.23|30.15|30.13|30.05|83
1655469300000|2022-06-17 12:35:00|30.18|30.1|30.27|30.19|30.27|30.19|30.18|30.1|139
1655469600000|2022-06-17 12:40:00|30.3|30.22|30.27|30.19|30.32|30.24|30.27|30.19|58
1655469900000|2022-06-17 12:45:00|30.3|30.22|30.47|30.39|30.47|30.39|30.27|30.19|108
1655470200000|2022-06-17 12:50:00|30.49|30.41|30.47|30.39|30.52|30.44|30.47|30.39|107
1655470500000|2022-06-17 12:55:00|30.49|30.41|30.52|30.44|30.57|30.49|30.47|30.39|170
1655470800000|2022-06-17 13:00:00|30.55|30.47|30.57|30.49|30.59|30.51|30.52|30.44|97
1655471100000|2022-06-17 13:05:00|30.62|30.54|30.67|30.59|30.67|30.59|30.62|30.54|73
1655471400000|2022-06-17 13:10:00|30.65|30.57|30.62|30.54|30.72|30.64|30.62|30.54|177
1655471700000|2022-06-17 13:15:00|30.63|30.55|30.62|30.54|30.67|30.59|30.57|30.49|165
1655472000000|2022-06-17 13:20:00|30.65|30.57|30.58|30.5|30.7|30.62|30.58|30.5|146
1655472300000|2022-06-17 13:25:00|30.53|30.45|30.57|30.49|30.62|30.54|30.48|30.4|181
1655472600000|2022-06-17 13:30:00|30.55|30.47|30.38|30.3|30.55|30.47|30.35|30.27|461
1655472900000|2022-06-17 13:35:00|30.42|30.34|30.47|30.39|30.52|30.44|30.35|30.27|169
1655473200000|2022-06-17 13:40:00|30.45|30.37|30.23|30.15|30.45|30.37|30.18|30.1|280
1655473500000|2022-06-17 13:45:00|30.18|30.1|30.13|30.05|30.23|30.15|30.13|30.05|225
1655473800000|2022-06-17 13:50:00|30.08|30|30.03|29.95|30.13|30.05|29.99|29.91|121
1655474100000|2022-06-17 13:55:00|29.99|29.91|30.08|30|30.18|30.1|29.98|29.9|305
1655474400000|2022-06-17 14:00:00|30.11|30.03|30.32|30.24|30.35|30.27|30.08|30|139
1655474700000|2022-06-17 14:05:00|30.3|30.22|30.37|30.29|30.37|30.29|30.27|30.19|244
1655475000000|2022-06-17 14:10:00|30.34|30.26|30.32|30.24|30.39|30.31|30.27|30.19|328
1655475300000|2022-06-17 14:15:00|30.34|30.26|30.56|30.48|30.56|30.48|30.34|30.26|196
1655475600000|2022-06-17 14:20:00|30.58|30.5|30.66|30.58|30.76|30.68|30.58|30.5|333
1655475900000|2022-06-17 14:25:00|30.61|30.53|30.56|30.48|30.66|30.58|30.51|30.43|625
1655476200000|2022-06-17 14:30:00|30.58|30.5|30.61|30.53|30.61|30.53|30.49|30.41|329
1655476500000|2022-06-17 14:35:00|30.64|30.56|30.51|30.43|30.73|30.65|30.47|30.39|207
1655476800000|2022-06-17 14:40:00|30.53|30.45|30.47|30.39|30.57|30.49|30.42|30.34|191
1655477100000|2022-06-17 14:45:00|30.49|30.41|30.57|30.49|30.62|30.54|30.49|30.41|158
1655477400000|2022-06-17 14:50:00|30.59|30.51|30.52|30.44|30.61|30.53|30.52|30.44|133
1655477700000|2022-06-17 14:55:00|30.47|30.39|30.47|30.39|30.52|30.44|30.42|30.34|292
1655478000000|2022-06-17 15:00:00|30.5|30.42|30.35|30.27|30.57|30.49|30.28|30.2|586
1655478300000|2022-06-17 15:05:00|30.37|30.29|30.08|30|30.37|30.29|30.08|30|178
1655478600000|2022-06-17 15:10:00|30.1|30.02|30.17|30.09|30.2|30.12|30.08|30|198
1655478900000|2022-06-17 15:15:00|30.2|30.12|30.07|29.99|30.22|30.14|30.03|29.95|416
1655479200000|2022-06-17 15:20:00|30.05|29.97|30.17|30.09|30.18|30.1|30.03|29.95|187
1655479500000|2022-06-17 15:25:00|30.18|30.1|30.12|30.04|30.22|30.14|30.07|29.99|531
1655479800000|2022-06-17 15:30:00|30.07|29.99|29.94|29.86|30.12|30.04|29.84|29.76|484
1655480100000|2022-06-17 15:35:00|29.96|29.88|29.9|29.82|29.99|29.91|29.85|29.77|478
1655480400000|2022-06-17 15:40:00|29.85|29.77|29.85|29.77|29.85|29.77|29.73|29.65|40
1655480700000|2022-06-17 15:45:00|29.88|29.8|29.95|29.87|30|29.92|29.88|29.8|40
1655481000000|2022-06-17 15:50:00|29.97|29.89|30.07|29.99|30.14|30.06|29.95|29.87|23
1655481300000|2022-06-17 15:55:00|30.05|29.97|30.02|29.94|30.07|29.99|29.92|29.84|33
1655481600000|2022-06-17 16:00:00|30|29.92|29.97|29.89|30.16|30.08|29.97|29.89|49
1655481900000|2022-06-17 16:05:00|29.95|29.87|29.97|29.89|30.05|29.97|29.92|29.84|10
1655482200000|2022-06-17 16:10:00|30|29.92|29.79|29.71|30.04|29.96|29.77|29.69|68
1655482500000|2022-06-17 16:15:00|29.8|29.72|29.85|29.77|29.9|29.82|29.7|29.62|58
1655482800000|2022-06-17 16:20:00|29.87|29.79|29.75|29.67|29.89|29.81|29.74|29.66|14
1655483100000|2022-06-17 16:25:00|29.77|29.69|29.84|29.76|29.89|29.81|29.72|29.64|25
1655483400000|2022-06-17 16:30:00|29.85|29.77|29.87|29.79|29.99|29.91|29.8|29.72|39
1655483700000|2022-06-17 16:35:00|29.9|29.82|29.7|29.62|29.99|29.91|29.7|29.62|77
1655484000000|2022-06-17 16:40:00|29.71|29.63|29.7|29.62|29.85|29.77|29.7|29.62|34
1655484300000|2022-06-17 16:45:00|29.72|29.64|29.77|29.69|29.8|29.72|29.7|29.62|23
1655484600000|2022-06-17 16:50:00|29.8|29.72|29.96|29.88|29.99|29.91|29.8|29.72|56
1655484900000|2022-06-17 16:55:00|29.94|29.86|29.94|29.86|30.03|29.95|29.89|29.81|26
1655485200000|2022-06-17 17:00:00|29.89|29.81|29.65|29.57|29.94|29.86|29.65|29.57|40
1655485500000|2022-06-17 17:05:00|29.67|29.59|29.54|29.46|29.67|29.59|29.54|29.46|137
1655485800000|2022-06-17 17:10:00|29.58|29.5|29.58|29.5|29.59|29.51|29.49|29.41|29
1655486100000|2022-06-17 17:15:00|29.59|29.51|29.68|29.6|29.73|29.65|29.58|29.5|43
1655486400000|2022-06-17 17:20:00|29.71|29.63|29.68|29.6|29.83|29.75|29.68|29.6|10
1655486700000|2022-06-17 17:25:00|29.71|29.63|29.78|29.7|29.81|29.73|29.68|29.6|25
1655487000000|2022-06-17 17:30:00|29.73|29.65|29.68|29.6|29.83|29.75|29.68|29.6|10
1655487300000|2022-06-17 17:35:00|29.71|29.63|29.68|29.6|29.73|29.65|29.59|29.51|44
1655487600000|2022-06-17 17:40:00|29.63|29.55|29.63|29.55|29.68|29.6|29.59|29.51|8
1655487900000|2022-06-17 17:45:00|29.66|29.58|29.73|29.65|29.88|29.8|29.63|29.55|25
1655488200000|2022-06-17 17:50:00|29.71|29.63|29.78|29.7|29.78|29.7|29.63|29.55|10
1655488500000|2022-06-17 17:55:00|29.76|29.68|29.73|29.65|29.83|29.75|29.71|29.63|18
1655488800000|2022-06-17 18:00:00|29.76|29.68|29.71|29.63|29.78|29.7|29.68|29.6|13
1655489100000|2022-06-17 18:05:00|29.73|29.65|29.73|29.65|29.78|29.7|29.68|29.6|7
1655489400000|2022-06-17 18:10:00|29.76|29.68|29.71|29.63|29.78|29.7|29.71|29.63|4
1655489700000|2022-06-17 18:15:00|29.73|29.65|29.78|29.7|29.78|29.7|29.68|29.6|3
1655490000000|2022-06-17 18:20:00|29.8|29.72|29.83|29.75|29.83|29.75|29.78|29.7|64
1655490300000|2022-06-17 18:25:00|29.8|29.72|29.83|29.75|29.88|29.8|29.8|29.72|19
1655490600000|2022-06-17 18:30:00|29.86|29.78|29.78|29.7|29.9|29.82|29.78|29.7|18
1655490900000|2022-06-17 18:35:00|29.73|29.65|29.68|29.6|29.78|29.7|29.66|29.58|21
1655491200000|2022-06-17 18:40:00|29.66|29.58|29.66|29.58|29.66|29.58|29.53|29.45|21
1655491500000|2022-06-17 18:45:00|29.63|29.55|29.71|29.63|29.71|29.63|29.63|29.55|13
1655491800000|2022-06-17 18:50:00|29.73|29.65|29.71|29.63|29.76|29.68|29.68|29.6|19
1655492100000|2022-06-17 18:55:00|29.69|29.61|29.74|29.66|29.76|29.68|29.66|29.58|30
1655492400000|2022-06-17 19:00:00|29.71|29.63|29.69|29.61|29.74|29.66|29.64|29.56|20
1655492700000|2022-06-17 19:05:00|29.71|29.63|29.71|29.63|29.74|29.66|29.69|29.61|6
1655493000000|2022-06-17 19:10:00|29.69|29.61|29.86|29.78|29.88|29.8|29.69|29.61|20
1655493300000|2022-06-17 19:15:00|29.88|29.8|29.69|29.61|29.88|29.8|29.69|29.61|24
1655493600000|2022-06-17 19:20:00|29.66|29.58|29.61|29.53|29.69|29.61|29.56|29.48|15
1655493900000|2022-06-17 19:25:00|29.64|29.56|29.63|29.55|29.68|29.6|29.54|29.46|30
1655494200000|2022-06-17 19:30:00|29.64|29.56|29.71|29.63|29.78|29.7|29.64|29.56|66
1655494500000|2022-06-17 19:35:00|29.73|29.65|29.71|29.63|29.74|29.66|29.69|29.61|6
1655494800000|2022-06-17 19:40:00|29.73|29.65|29.84|29.76|29.88|29.8|29.71|29.63|8
1655495100000|2022-06-17 19:45:00|29.83|29.75|29.74|29.66|29.88|29.8|29.74|29.66|16
1655495400000|2022-06-17 19:50:00|29.79|29.71|29.71|29.63|29.83|29.75|29.68|29.6|57
1655495700000|2022-06-17 19:55:00|29.73|29.65|30.11|29.86|30.11|29.95|29.73|29.65|100
1655684100000|2022-06-20 00:15:00|29.99|29.69|30.32|30.02|30.32|30.02|29.95|29.65|1
1655684400000|2022-06-20 00:20:00|30.31|30.01|30.13|29.83|30.31|30.01|30.11|29.81|1
1655684700000|2022-06-20 00:25:00|30.1|29.8|30.04|29.74|30.1|29.8|30.04|29.74|0
1655685000000|2022-06-20 00:30:00|30.06|29.76|30.02|29.72|30.06|29.76|30.02|29.72|0
1655685600000|2022-06-20 00:40:00|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1655685900000|2022-06-20 00:45:00|30.02|29.72|30|29.7|30.06|29.76|30|29.7|0
1655686200000|2022-06-20 00:50:00|30.02|29.72|30.04|29.74|30.04|29.74|30.02|29.72|0
1655686500000|2022-06-20 00:55:00|30.06|29.76|30.1|29.8|30.1|29.8|30.04|29.74|0
1655687700000|2022-06-20 01:15:00|30.13|29.83|30.45|30.15|30.46|30.16|30.13|29.83|0
1655688000000|2022-06-20 01:20:00|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1655688300000|2022-06-20 01:25:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1655688600000|2022-06-20 01:30:00|30.49|30.19|30.67|30.37|30.72|30.46|30.49|30.19|1
1655688900000|2022-06-20 01:35:00|30.64|30.34|30.7|30.4|30.7|30.58|30.5|30.2|11
1655689200000|2022-06-20 01:40:00|30.69|30.39|30.69|30.39|30.7|30.4|30.69|30.39|0
1655689500000|2022-06-20 01:45:00|30.65|30.35|30.62|30.32|30.65|30.35|30.62|30.32|0
1655689800000|2022-06-20 01:50:00|30.65|30.35|30.64|30.34|30.65|30.35|30.62|30.32|0
1655690100000|2022-06-20 01:55:00|30.65|30.35|30.65|30.35|30.65|30.35|30.6|30.3|0
1655690400000|2022-06-20 02:00:00|30.64|30.34|30.64|30.34|30.64|30.34|30.62|30.32|0
1655690700000|2022-06-20 02:05:00|30.62|30.32|30.62|30.32|30.64|30.34|30.62|30.32|0
1655691000000|2022-06-20 02:10:00|30.59|30.29|30.59|30.29|30.62|30.32|30.55|30.25|0
1655691600000|2022-06-20 02:20:00|30.61|30.31|30.62|30.32|30.67|30.37|30.57|30.27|0
1655691900000|2022-06-20 02:25:00|30.67|30.37|30.62|30.32|30.67|30.37|30.58|30.28|0
1655692200000|2022-06-20 02:30:00|30.6|30.3|30.57|30.27|30.6|30.3|30.57|30.27|0
1655692500000|2022-06-20 02:35:00|30.55|30.25|30.52|30.22|30.55|30.25|30.45|30.15|0
1655692800000|2022-06-20 02:40:00|30.5|30.2|30.42|30.12|30.5|30.2|30.42|30.12|0
1655693400000|2022-06-20 02:50:00|30.4|30.1|30.35|30.05|30.4|30.1|30.31|30.01|0
1655694000000|2022-06-20 03:00:00|30.33|30.03|30.33|30.03|30.33|30.03|30.31|30.01|0
1655695800000|2022-06-20 03:30:00|30.31|30.01|30.33|30.03|30.34|30.04|30.31|30.01|0
1655696100000|2022-06-20 03:35:00|30.31|30.01|30.1|29.8|30.31|30.01|30.06|29.76|0
1655696400000|2022-06-20 03:40:00|30.06|29.76|30.1|29.8|30.1|29.8|30.06|29.76|0
1655696700000|2022-06-20 03:45:00|30.12|29.82|30.12|29.82|30.14|29.84|30.12|29.82|0
1655697600000|2022-06-20 04:00:00|30.14|29.84|30.25|29.95|30.25|29.95|30.14|29.84|11
1655697900000|2022-06-20 04:05:00|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1655699100000|2022-06-20 04:25:00|30.23|29.93|30.25|29.95|30.27|29.97|30.23|29.93|0
1655699400000|2022-06-20 04:30:00|30.22|29.92|30.22|29.92|30.24|29.94|30.19|29.89|1
1655699700000|2022-06-20 04:35:00|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1655700300000|2022-06-20 04:45:00|30.21|29.91|30.21|29.91|30.22|29.92|30.21|29.91|0
1655700600000|2022-06-20 04:50:00|30.19|29.89|30.21|29.91|30.21|29.91|30.19|29.89|0
1655700900000|2022-06-20 04:55:00|30.22|29.96|30.22|29.92|30.22|29.96|30.22|29.92|0
1655702100000|2022-06-20 05:15:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655702400000|2022-06-20 05:20:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1655702700000|2022-06-20 05:25:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655703600000|2022-06-20 05:40:00|30.22|29.92|30.21|29.91|30.23|29.93|30.21|29.91|0
1655703900000|2022-06-20 05:45:00|30.23|29.93|30.21|29.91|30.23|29.93|30.21|29.91|0
1655704200000|2022-06-20 05:50:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655704500000|2022-06-20 05:55:00|30.22|29.92|30.23|29.93|30.23|29.93|30.17|29.92|0
1655704800000|2022-06-20 06:00:00|30.19|29.94|30.09|30.01|30.23|30.04|29.99|29.85|19
1655705100000|2022-06-20 06:05:00|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|11
1655705400000|2022-06-20 06:10:00|30.06|29.98|30.02|29.94|30.07|29.99|30.02|29.94|5
1655705700000|2022-06-20 06:15:00|29.98|29.9|29.87|29.79|29.98|29.9|29.87|29.79|43
1655706000000|2022-06-20 06:20:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|17
1655706300000|2022-06-20 06:25:00|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|4
1655706600000|2022-06-20 06:30:00|29.83|29.75|29.76|29.68|29.83|29.75|29.73|29.65|15
1655706900000|2022-06-20 06:35:00|29.78|29.7|29.74|29.66|29.79|29.71|29.74|29.66|2
1655707200000|2022-06-20 06:40:00|29.76|29.68|29.76|29.68|29.79|29.71|29.74|29.66|13
1655707500000|2022-06-20 06:45:00|29.74|29.66|29.71|29.63|29.79|29.71|29.71|29.63|3
1655707800000|2022-06-20 06:50:00|29.69|29.61|29.62|29.54|29.69|29.61|29.6|29.52|4
1655708100000|2022-06-20 06:55:00|29.64|29.56|29.65|29.57|29.65|29.57|29.6|29.52|0
1655708400000|2022-06-20 07:00:00|29.64|29.56|29.68|29.6|29.68|29.6|29.39|29.31|123
1655708700000|2022-06-20 07:05:00|29.7|29.62|29.86|29.78|29.86|29.78|29.67|29.59|177
1655709000000|2022-06-20 07:10:00|29.81|29.73|29.81|29.73|29.88|29.8|29.77|29.69|77
1655709300000|2022-06-20 07:15:00|29.83|29.75|29.91|29.83|30.06|29.98|29.81|29.73|255
1655709600000|2022-06-20 07:20:00|29.92|29.84|29.87|29.79|29.92|29.84|29.86|29.78|22
1655709900000|2022-06-20 07:25:00|29.89|29.81|29.87|29.79|29.96|29.88|29.82|29.74|47
1655710200000|2022-06-20 07:30:00|29.85|29.77|29.81|29.73|29.87|29.79|29.75|29.67|87
1655710500000|2022-06-20 07:35:00|29.79|29.71|29.77|29.69|29.86|29.78|29.74|29.66|23
1655710800000|2022-06-20 07:40:00|29.74|29.66|29.76|29.68|29.81|29.73|29.74|29.66|37
1655711100000|2022-06-20 07:45:00|29.77|29.69|29.86|29.78|29.86|29.78|29.77|29.69|56
1655711400000|2022-06-20 07:50:00|29.84|29.76|29.66|29.58|29.84|29.76|29.66|29.58|134
1655711700000|2022-06-20 07:55:00|29.65|29.57|29.48|29.4|29.65|29.57|29.47|29.39|200
1655712000000|2022-06-20 08:00:00|29.5|29.42|29.5|29.42|29.52|29.44|29.48|29.4|23
1655712300000|2022-06-20 08:05:00|29.52|29.44|29.43|29.35|29.52|29.44|29.42|29.34|49
1655712600000|2022-06-20 08:10:00|29.45|29.37|29.46|29.38|29.47|29.39|29.42|29.34|48
1655712900000|2022-06-20 08:15:00|29.47|29.39|29.51|29.43|29.52|29.44|29.46|29.38|41
1655713200000|2022-06-20 08:20:00|29.47|29.39|29.47|29.39|29.52|29.44|29.47|29.39|48
1655713500000|2022-06-20 08:25:00|29.49|29.41|29.46|29.38|29.49|29.41|29.42|29.34|40
1655713800000|2022-06-20 08:30:00|29.47|29.39|29.39|29.31|29.52|29.44|29.39|29.31|54
1655714100000|2022-06-20 08:35:00|29.43|29.35|29.33|29.25|29.43|29.35|29.33|29.25|108
1655714400000|2022-06-20 08:40:00|29.32|29.24|29.33|29.25|29.37|29.29|29.32|29.24|44
1655714700000|2022-06-20 08:45:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|20
1655715000000|2022-06-20 08:50:00|29.36|29.28|29.37|29.29|29.41|29.33|29.36|29.28|32
1655715300000|2022-06-20 08:55:00|29.41|29.33|29.42|29.34|29.46|29.38|29.37|29.29|77
1655715600000|2022-06-20 09:00:00|29.44|29.36|29.51|29.43|29.51|29.43|29.41|29.33|45
1655715900000|2022-06-20 09:05:00|29.53|29.45|29.52|29.44|29.56|29.48|29.47|29.39|319
1655716200000|2022-06-20 09:10:00|29.51|29.43|29.53|29.45|29.56|29.48|29.51|29.43|149
1655716500000|2022-06-20 09:15:00|29.51|29.43|29.46|29.38|29.51|29.43|29.44|29.36|24
1655716800000|2022-06-20 09:20:00|29.43|29.35|29.45|29.37|29.53|29.45|29.43|29.35|114
1655717100000|2022-06-20 09:25:00|29.46|29.38|29.45|29.37|29.46|29.38|29.41|29.33|21
1655717400000|2022-06-20 09:30:00|29.47|29.39|29.5|29.42|29.52|29.44|29.4|29.32|95
1655717700000|2022-06-20 09:35:00|29.54|29.46|29.5|29.42|29.54|29.46|29.46|29.38|87
1655718000000|2022-06-20 09:40:00|29.52|29.44|29.54|29.46|29.54|29.46|29.49|29.41|65
1655718300000|2022-06-20 09:45:00|29.52|29.44|29.45|29.37|29.54|29.46|29.44|29.36|72
1655718600000|2022-06-20 09:50:00|29.44|29.36|29.44|29.36|29.49|29.41|29.44|29.36|5
1655718900000|2022-06-20 09:55:00|29.42|29.34|29.31|29.23|29.44|29.36|29.31|29.23|59
1655719200000|2022-06-20 10:00:00|29.29|29.21|29.36|29.28|29.36|29.28|29.29|29.21|51
1655719500000|2022-06-20 10:05:00|29.34|29.26|29.26|29.18|29.34|29.26|29.26|29.18|59
1655719800000|2022-06-20 10:10:00|29.27|29.19|29.27|29.19|29.29|29.21|29.24|29.16|67
1655720100000|2022-06-20 10:15:00|29.29|29.21|29.26|29.18|29.29|29.21|29.24|29.16|24
1655720400000|2022-06-20 10:20:00|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|16
1655720700000|2022-06-20 10:25:00|29.25|29.17|29.26|29.18|29.27|29.19|29.22|29.14|18
1655721000000|2022-06-20 10:30:00|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|11
1655721300000|2022-06-20 10:35:00|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|46
1655721600000|2022-06-20 10:40:00|29.29|29.21|29.38|29.3|29.38|29.3|29.27|29.19|59
1655721900000|2022-06-20 10:45:00|29.36|29.28|29.36|29.28|29.4|29.32|29.35|29.27|2
1655722200000|2022-06-20 10:50:00|29.35|29.27|29.4|29.32|29.4|29.32|29.31|29.23|69
1655722500000|2022-06-20 10:55:00|29.42|29.34|29.45|29.37|29.45|29.37|29.4|29.32|22
1655722800000|2022-06-20 11:00:00|29.44|29.36|29.4|29.32|29.45|29.37|29.35|29.27|10
1655723100000|2022-06-20 11:05:00|29.42|29.34|29.37|29.29|29.42|29.34|29.35|29.27|31
1655723400000|2022-06-20 11:10:00|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|12
1655724000000|2022-06-20 11:20:00|29.37|29.29|29.35|29.27|29.39|29.31|29.35|29.27|8
1655724300000|2022-06-20 11:25:00|29.36|29.28|29.31|29.23|29.36|29.28|29.3|29.22|10
1655724600000|2022-06-20 11:30:00|29.3|29.22|29.31|29.23|29.31|29.23|29.26|29.18|18
1655724900000|2022-06-20 11:35:00|29.32|29.24|29.41|29.33|29.41|29.33|29.31|29.23|122
1655725200000|2022-06-20 11:40:00|29.39|29.31|29.39|29.31|29.41|29.33|29.37|29.29|36
1655725500000|2022-06-20 11:45:00|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|59
1655725800000|2022-06-20 11:50:00|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|42
1655726100000|2022-06-20 11:55:00|||||||||1
1655726400000|2022-06-20 12:00:00|29.44|29.36|29.42|29.34|29.46|29.38|29.42|29.34|113
1655726700000|2022-06-20 12:05:00|29.44|29.36|29.41|29.33|29.44|29.36|29.39|29.31|51
1655727000000|2022-06-20 12:10:00|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|6
1655727300000|2022-06-20 12:15:00|29.42|29.34|29.42|29.34|29.46|29.38|29.42|29.34|89
1655727600000|2022-06-20 12:20:00|29.44|29.36|29.32|29.24|29.44|29.36|29.32|29.24|30
1655727900000|2022-06-20 12:25:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|3
1655728200000|2022-06-20 12:30:00|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|51
1655728500000|2022-06-20 12:35:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|33
1655728800000|2022-06-20 12:40:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|46
1655729100000|2022-06-20 12:45:00|||||||||1
1655729400000|2022-06-20 12:50:00|29.36|29.28|29.37|29.29|29.42|29.34|29.36|29.28|15
1655729700000|2022-06-20 12:55:00|||||||||1
1655730000000|2022-06-20 13:00:00|29.36|29.28|29.32|29.24|29.36|29.28|29.27|29.19|15
1655730300000|2022-06-20 13:05:00|29.34|29.26|29.37|29.29|29.37|29.29|29.28|29.2|153
1655730600000|2022-06-20 13:10:00|29.35|29.27|29.38|29.3|29.42|29.34|29.33|29.25|119
1655730900000|2022-06-20 13:15:00|29.4|29.32|29.37|29.29|29.42|29.34|29.35|29.27|40
1655731200000|2022-06-20 13:20:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|53
1655731500000|2022-06-20 13:25:00|29.32|29.24|29.28|29.2|29.33|29.25|29.28|29.2|44
1655731800000|2022-06-20 13:30:00|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|51
1655732100000|2022-06-20 13:35:00|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|4
1655732400000|2022-06-20 13:40:00|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|20
1655732700000|2022-06-20 13:45:00|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|69
1655733000000|2022-06-20 13:50:00|29.4|29.32|29.38|29.3|29.42|29.34|29.38|29.3|339
1655733300000|2022-06-20 13:55:00|29.36|29.28|29.34|29.26|29.39|29.31|29.32|29.24|353
1655733600000|2022-06-20 14:00:00|29.32|29.24|29.3|29.22|29.35|29.27|29.3|29.22|284
1655733900000|2022-06-20 14:05:00|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|110
1655734200000|2022-06-20 14:10:00|29.28|29.2|29.3|29.22|29.3|29.22|29.26|29.18|91
1655734500000|2022-06-20 14:15:00|29.28|29.2|29.2|29.12|29.3|29.22|29.2|29.12|79
1655734800000|2022-06-20 14:20:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|33
1655735100000|2022-06-20 14:25:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|55
1655735400000|2022-06-20 14:30:00|29.24|29.16|29.25|29.17|29.25|29.17|29.2|29.12|48
1655735700000|2022-06-20 14:35:00|29.21|29.13|29.25|29.17|29.25|29.17|29.2|29.12|129
1655736300000|2022-06-20 14:45:00|||||||||3
1655736600000|2022-06-20 14:50:00|29.21|29.13|29.21|29.13|29.25|29.17|29.21|29.13|64
1655736900000|2022-06-20 14:55:00|29.2|29.12|29.2|29.12|29.22|29.14|29.16|29.08|131
1655737200000|2022-06-20 15:00:00|29.18|29.1|29.1|29.02|29.2|29.12|29.1|29.02|198
1655737500000|2022-06-20 15:05:00|29.11|29.03|29.06|28.98|29.15|29.07|29.05|28.97|114
1655737800000|2022-06-20 15:10:00|29.05|28.97|29.01|28.93|29.06|28.98|29.01|28.93|167
1655738100000|2022-06-20 15:15:00|28.99|28.91|28.85|28.77|29.01|28.93|28.83|28.75|416
1655738400000|2022-06-20 15:20:00|28.83|28.75|28.87|28.79|28.92|28.84|28.83|28.75|134
1655738700000|2022-06-20 15:25:00|28.86|28.78|28.86|28.78|28.91|28.83|28.86|28.78|395
1655739000000|2022-06-20 15:30:00|28.88|28.8|29.01|28.93|29.02|28.94|28.88|28.8|190
1655739300000|2022-06-20 15:35:00|29|28.92|29|28.92|29|28.92|28.96|28.88|31
1655739600000|2022-06-20 15:40:00|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|93
1655739900000|2022-06-20 15:45:00|29|28.92|29|28.92|29.04|28.96|29|28.92|64
1655740200000|2022-06-20 15:50:00|28.99|28.91|28.9|28.82|28.99|28.91|28.86|28.78|136
1655740500000|2022-06-20 15:55:00|28.89|28.81|28.94|28.86|28.95|28.87|28.89|28.81|20
1655740800000|2022-06-20 16:00:00|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|3
1655741100000|2022-06-20 16:05:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|1
1655741400000|2022-06-20 16:10:00|||||||||1
1655741700000|2022-06-20 16:15:00|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|8
1655742300000|2022-06-20 16:25:00|28.98|28.9|29.03|28.95|29.05|28.97|28.98|28.9|58
1655742600000|2022-06-20 16:30:00|||||||||2
1655742900000|2022-06-20 16:35:00|28.99|28.91|28.99|28.91|29.03|28.95|28.99|28.91|46
1655743200000|2022-06-20 16:40:00|28.95|28.87|28.88|28.8|28.95|28.87|28.88|28.8|17
1655743500000|2022-06-20 16:45:00|28.9|28.82|28.92|28.84|28.97|28.89|28.9|28.82|22
1655743800000|2022-06-20 16:50:00|28.94|28.86|28.95|28.87|28.95|28.87|28.92|28.84|16
1655744100000|2022-06-20 16:55:00|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|2
1655744700000|2022-06-20 17:05:00|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|30
1655745000000|2022-06-20 17:10:00|28.97|28.89|28.99|28.91|28.99|28.91|28.95|28.87|6
1655745300000|2022-06-20 17:15:00|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|2
1655745900000|2022-06-20 17:25:00|28.99|28.91|28.92|28.84|28.99|28.91|28.92|28.84|5
1655746200000|2022-06-20 17:30:00|28.93|28.85|29.05|28.97|29.05|28.97|28.93|28.85|0
1655747100000|2022-06-20 17:45:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1655748000000|2022-06-20 18:00:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1655751300000|2022-06-20 18:55:00|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|14
1655751600000|2022-06-20 19:00:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1655752800000|2022-06-20 19:20:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1655753400000|2022-06-20 19:30:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|3
1655754000000|2022-06-20 19:40:00|29.24|28.94|29.21|28.91|29.24|28.94|29.21|28.91|24
1655754300000|2022-06-20 19:45:00|||||||||4
1655754600000|2022-06-20 19:50:00|29.17|28.87|29.19|28.89|29.21|28.94|28.97|28.79|27
1655754900000|2022-06-20 19:55:00|29.17|28.87|29.17|28.87|29.17|28.88|28.96|28.87|3
1655770500000|2022-06-21 00:15:00|29.07|28.77|28.97|28.67|29.07|28.77|28.89|28.64|0
1655770800000|2022-06-21 00:20:00|28.95|28.65|28.95|28.65|28.97|28.67|28.9|28.64|0
1655771100000|2022-06-21 00:25:00|28.9|28.64|28.9|28.65|28.95|28.65|28.9|28.64|0
1655771400000|2022-06-21 00:30:00|28.95|28.64|28.9|28.65|28.95|28.65|28.9|28.64|0
1655772000000|2022-06-21 00:40:00|28.94|28.64|28.95|28.65|28.95|28.65|28.9|28.64|0
1655772300000|2022-06-21 00:45:00|28.9|28.64|28.9|28.65|28.94|28.65|28.9|28.64|0
1655772600000|2022-06-21 00:50:00|28.88|28.63|28.91|28.66|28.91|28.66|28.88|28.63|0
1655772900000|2022-06-21 00:55:00|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1655773200000|2022-06-21 01:00:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655775300000|2022-06-21 01:35:00|28.93|28.68|28.91|28.66|28.93|28.68|28.91|28.66|0
1655775600000|2022-06-21 01:40:00|28.93|28.68|28.93|28.68|28.93|28.68|28.91|28.66|0
1655775900000|2022-06-21 01:45:00|28.91|28.66|28.91|28.66|28.93|28.68|28.91|28.66|0
1655776200000|2022-06-21 01:50:00|28.88|28.63|28.89|28.64|28.91|28.66|28.88|28.63|0
1655776500000|2022-06-21 01:55:00|28.91|28.66|28.89|28.64|28.91|28.7|28.78|28.63|0
1655776800000|2022-06-21 02:00:00|28.78|28.7|28.8|28.55|28.83|28.7|28.78|28.54|0
1655778000000|2022-06-21 02:20:00|28.82|28.57|28.8|28.55|28.84|28.66|28.73|28.55|0
1655778300000|2022-06-21 02:25:00|28.84|28.59|28.8|28.55|28.84|28.66|28.73|28.55|0
1655778600000|2022-06-21 02:30:00|28.82|28.57|28.82|28.57|28.84|28.59|28.8|28.55|0
1655778900000|2022-06-21 02:35:00|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655779200000|2022-06-21 02:40:00|28.82|28.57|28.82|28.57|28.82|28.57|28.8|28.55|0
1655779500000|2022-06-21 02:45:00|28.8|28.55|28.8|28.55|28.82|28.57|28.8|28.55|0
1655779800000|2022-06-21 02:50:00|28.82|28.57|28.8|28.55|28.82|28.57|28.8|28.55|0
1655780700000|2022-06-21 03:05:00|28.69|28.61|28.8|28.55|28.84|28.66|28.69|28.55|0
1655781000000|2022-06-21 03:10:00|28.69|28.61|28.74|28.49|28.76|28.61|28.69|28.46|5
1655781300000|2022-06-21 03:15:00|28.72|28.47|28.73|28.48|28.74|28.49|28.72|28.47|0
1655781600000|2022-06-21 03:20:00|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1655781900000|2022-06-21 03:25:00|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1655783400000|2022-06-21 03:50:00|28.78||28.73||28.78||28.73||0
1655783700000|2022-06-21 03:55:00|28.74|28.49|28.73|28.48|28.74|28.49|28.73|28.48|0
1655784300000|2022-06-21 04:05:00|28.78|28.47|28.73|28.48|28.78|28.48|28.73|28.47|0
1655784600000|2022-06-21 04:10:00|28.78|28.47|28.79|28.54|28.79|28.54|28.73|28.47|0
1655784900000|2022-06-21 04:15:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1655785200000|2022-06-21 04:20:00|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|1
1655785500000|2022-06-21 04:25:00|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1655785800000|2022-06-21 04:30:00|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|0
1655786100000|2022-06-21 04:35:00|28.62|28.54|28.75|28.5|28.75|28.54|28.62|28.48|1
1655786400000|2022-06-21 04:40:00|28.73|28.48|28.71|28.46|28.73|28.52|28.6|28.45|0
1655787000000|2022-06-21 04:50:00|28.6|28.52|28.71|28.46|28.71|28.52|28.6|28.45|0
1655787300000|2022-06-21 04:55:00|28.6|28.52|28.71|28.46|28.71|28.52|28.6|28.45|0
1655787600000|2022-06-21 05:00:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655787900000|2022-06-21 05:05:00|28.62|28.54|28.6|28.52|28.7|28.56|28.6|28.45|0
1655788200000|2022-06-21 05:10:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655788800000|2022-06-21 05:20:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655789100000|2022-06-21 05:25:00|28.62|28.54|28.61|28.53|28.62|28.54|28.59|28.51|0
1655789400000|2022-06-21 05:30:00|28.63|28.55|28.78|28.53|28.82|28.55|28.59|28.51|11
1655789700000|2022-06-21 05:35:00|28.83||28.83||28.83||28.83||0
1655790000000|2022-06-21 05:40:00|28.81|28.51|28.83|28.53|28.85|28.66|28.61|28.51|23
1655790300000|2022-06-21 05:45:00|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1655790900000|2022-06-21 05:55:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|0
1655791200000|2022-06-21 06:00:00|28.84|28.54|28.63|28.55|28.84|28.63|28.63|28.52|23
1655791500000|2022-06-21 06:05:00|28.65|28.57|28.61|28.53|28.67|28.59|28.61|28.53|31
1655791800000|2022-06-21 06:10:00|28.62|28.54|28.61|28.53|28.65|28.57|28.61|28.53|11
1655792400000|2022-06-21 06:20:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|26
1655792700000|2022-06-21 06:25:00|28.7|28.62|28.65|28.57|28.7|28.62|28.65|28.57|3
1655793000000|2022-06-21 06:30:00|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|2
1655793300000|2022-06-21 06:35:00|28.73|28.65|28.74|28.66|28.78|28.7|28.69|28.61|42
1655793600000|2022-06-21 06:40:00|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|5
1655793900000|2022-06-21 06:45:00|28.65|28.57|28.6|28.52|28.67|28.59|28.6|28.52|13
1655794200000|2022-06-21 06:50:00|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|68
1655794500000|2022-06-21 06:55:00|28.54|28.46|28.61|28.53|28.61|28.53|28.54|28.46|33
1655794800000|2022-06-21 07:00:00|28.56|28.48|28.52|28.44|28.61|28.53|28.47|28.39|254
1655795100000|2022-06-21 07:05:00|28.51|28.43|28.47|28.39|28.54|28.46|28.47|28.39|175
1655795400000|2022-06-21 07:10:00|28.46|28.38|28.32|28.24|28.49|28.41|28.32|28.24|233
1655795700000|2022-06-21 07:15:00|28.28|28.2|28.38|28.3|28.38|28.3|28.28|28.2|105
1655796000000|2022-06-21 07:20:00|28.4|28.32|28.36|28.28|28.43|28.35|28.34|28.26|153
1655796300000|2022-06-21 07:25:00|28.38|28.3|28.33|28.25|28.43|28.35|28.29|28.21|175
1655796600000|2022-06-21 07:30:00|28.31|28.23|28.28|28.2|28.33|28.25|28.23|28.15|206
1655796900000|2022-06-21 07:35:00|28.26|28.18|28.24|28.16|28.28|28.2|28.19|28.11|85
1655797200000|2022-06-21 07:40:00|28.28|28.2|28.24|28.16|28.28|28.2|28.23|28.15|31
1655797500000|2022-06-21 07:45:00|28.23|28.15|28.28|28.2|28.32|28.24|28.21|28.13|19
1655797800000|2022-06-21 07:50:00|28.32|28.24|28.28|28.2|28.32|28.24|28.23|28.15|81
1655798100000|2022-06-21 07:55:00|28.29|28.21|28.28|28.2|28.33|28.25|28.28|28.2|144
1655798400000|2022-06-21 08:00:00|28.32|28.24|28.23|28.15|28.32|28.24|28.23|28.15|119
1655798700000|2022-06-21 08:05:00|28.19|28.11|28.14|28.06|28.21|28.13|28.1|28.02|342
1655799000000|2022-06-21 08:10:00|28.12|28.04|28.2|28.12|28.2|28.12|28.1|28.02|175
1655799300000|2022-06-21 08:15:00|28.24|28.16|28.19|28.11|28.25|28.17|28.19|28.11|85
1655799600000|2022-06-21 08:20:00|28.2|28.12|28.19|28.11|28.24|28.16|28.19|28.11|11
1655799900000|2022-06-21 08:25:00|28.24|28.16|28.2|28.12|28.24|28.16|28.19|28.11|264
1655800200000|2022-06-21 08:30:00|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|102
1655800500000|2022-06-21 08:35:00|28.22|28.14|28.24|28.16|28.28|28.2|28.2|28.12|63
1655800800000|2022-06-21 08:40:00|28.26|28.18|28.24|28.16|28.28|28.2|28.22|28.14|25
1655801100000|2022-06-21 08:45:00|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|17
1655801400000|2022-06-21 08:50:00|28.23|28.15|28.23|28.15|28.24|28.16|28.19|28.11|146
1655801700000|2022-06-21 08:55:00|28.21|28.13|28.14|28.06|28.21|28.13|28.12|28.04|76
1655802000000|2022-06-21 09:00:00|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|45
1655802300000|2022-06-21 09:05:00|28.07|27.99|28.05|27.97|28.09|28.01|28.05|27.97|25
1655802600000|2022-06-21 09:10:00|28.09|28.01|28.1|28.02|28.12|28.04|28.09|28.01|73
1655802900000|2022-06-21 09:15:00|28.12|28.04|28.14|28.06|28.15|28.07|28.1|28.02|121
1655803200000|2022-06-21 09:20:00|28.1|28.02|28.15|28.07|28.15|28.07|28.1|28.02|19
1655803500000|2022-06-21 09:25:00|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|35
1655803800000|2022-06-21 09:30:00|28.17|28.09|28.19|28.11|28.2|28.12|28.17|28.09|2
1655804100000|2022-06-21 09:35:00|28.2|28.12|28.1|28.02|28.2|28.12|28.09|28.01|55
1655804400000|2022-06-21 09:40:00|28.09|28.01|28.09|28.01|28.14|28.06|28.09|28.01|5
1655805000000|2022-06-21 09:50:00|28.1|28.02|28.14|28.06|28.14|28.06|28.09|28.01|110
1655805300000|2022-06-21 09:55:00|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|66
1655805600000|2022-06-21 10:00:00|28.12|28.04|28.19|28.11|28.19|28.11|28.12|28.04|36
1655805900000|2022-06-21 10:05:00|28.21|28.13|28.09|28.01|28.21|28.13|28.09|28.01|70
1655806200000|2022-06-21 10:10:00|28.14|28.06|28.14|28.06|28.19|28.11|28.13|28.05|59
1655806500000|2022-06-21 10:15:00|28.1|28.02|28.09|28.01|28.14|28.06|28.07|27.99|56
1655806800000|2022-06-21 10:20:00|28.1|28.02|28.1|28.02|28.14|28.06|28.09|28.01|25
1655807100000|2022-06-21 10:25:00|28.14|28.06|28.05|27.97|28.14|28.06|28.05|27.97|9
1655807400000|2022-06-21 10:30:00|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|49
1655807700000|2022-06-21 10:35:00|28.05|27.97|28.15|28.07|28.15|28.07|28.05|27.97|193
1655808000000|2022-06-21 10:40:00|28.1|28.02|27.93|27.85|28.1|28.02|27.92|27.84|638
1655808300000|2022-06-21 10:45:00|27.95|27.87|27.97|27.89|28.02|27.94|27.93|27.85|96
1655808600000|2022-06-21 10:50:00|||||||||6
1655808900000|2022-06-21 10:55:00|28.01|27.93|27.97|27.89|28.02|27.94|27.97|27.89|66
1655809200000|2022-06-21 11:00:00|28.02|27.94|28.02|27.94|28.02|27.94|27.97|27.89|186
1655809500000|2022-06-21 11:05:00|28.04|27.96|28.07|27.99|28.07|27.99|28.02|27.94|86
1655809800000|2022-06-21 11:10:00|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|41
1655810100000|2022-06-21 11:15:00|28.11|28.03|28.16|28.08|28.16|28.08|28.07|27.99|277
1655810400000|2022-06-21 11:20:00|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|15
1655810700000|2022-06-21 11:25:00|28.11|28.03|28.11|28.03|28.16|28.08|28.11|28.03|175
1655811000000|2022-06-21 11:30:00|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|78
1655811300000|2022-06-21 11:35:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|11
1655811600000|2022-06-21 11:40:00|||||||||20
1655811900000|2022-06-21 11:45:00|28.16|28.08|28.17|28.09|28.17|28.09|28.12|28.04|46
1655812200000|2022-06-21 11:50:00|28.19|28.11|28.31|28.23|28.36|28.28|28.17|28.09|479
1655812500000|2022-06-21 11:55:00|28.27|28.19|28.31|28.23|28.32|28.24|28.27|28.19|35
1655812800000|2022-06-21 12:00:00|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|91
1655813100000|2022-06-21 12:05:00|28.26|28.18|28.36|28.28|28.36|28.28|28.26|28.18|107
1655813400000|2022-06-21 12:10:00|28.35|28.27|28.3|28.22|28.36|28.28|28.28|28.2|110
1655813700000|2022-06-21 12:15:00|28.28|28.2|28.3|28.22|28.3|28.22|28.26|28.18|137
1655814000000|2022-06-21 12:20:00|28.29|28.21|28.3|28.22|28.34|28.26|28.25|28.17|393
1655814300000|2022-06-21 12:25:00|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|27
1655814600000|2022-06-21 12:30:00|28.32|28.24|28.3|28.22|28.34|28.26|28.3|28.22|32
1655814900000|2022-06-21 12:35:00|28.29|28.21|28.32|28.24|28.34|28.26|28.25|28.17|107
1655815200000|2022-06-21 12:40:00|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|13
1655815500000|2022-06-21 12:45:00|||||||||3
1655815800000|2022-06-21 12:50:00|28.37|28.29|28.35|28.27|28.39|28.31|28.35|28.27|31
1655816100000|2022-06-21 12:55:00|||||||||2
1655816400000|2022-06-21 13:00:00|28.31|28.23|28.25|28.17|28.35|28.27|28.25|28.17|46
1655816700000|2022-06-21 13:05:00|28.21|28.13|28.16|28.08|28.25|28.17|28.16|28.08|220
1655817000000|2022-06-21 13:10:00|28.2|28.12|28.2|28.12|28.25|28.17|28.2|28.12|178
1655817300000|2022-06-21 13:15:00|28.18|28.1|28.15|28.07|28.2|28.12|28.15|28.07|90
1655817600000|2022-06-21 13:20:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|27
1655817900000|2022-06-21 13:25:00|28.13|28.05|28.16|28.08|28.21|28.13|28.11|28.03|61
1655818200000|2022-06-21 13:30:00|28.12|28.04|28.04|27.96|28.2|28.12|28.01|27.93|550
1655818500000|2022-06-21 13:35:00|28.06|27.98|28.05|27.97|28.1|28.02|27.96|27.88|278
1655818800000|2022-06-21 13:40:00|28.07|27.99|28|27.92|28.07|27.99|27.96|27.88|240
1655819100000|2022-06-21 13:45:00|28.01|27.93|28.06|27.98|28.11|28.03|28.01|27.93|295
1655819400000|2022-06-21 13:50:00|28.08|28|28.1|28.02|28.15|28.07|28.06|27.98|287
1655819700000|2022-06-21 13:55:00|28.14|28.06|27.95|27.87|28.15|28.07|27.95|27.87|270
1655820000000|2022-06-21 14:00:00|27.98|27.9|27.99|27.91|28.04|27.96|27.95|27.87|118
1655820300000|2022-06-21 14:05:00|27.97|27.89|28.05|27.97|28.09|28.01|27.95|27.87|401
1655820600000|2022-06-21 14:10:00|28.09|28.01|28|27.92|28.09|28.01|27.95|27.87|257
1655820900000|2022-06-21 14:15:00|27.98|27.9|28|27.92|28.05|27.97|27.96|27.88|112
1655821200000|2022-06-21 14:20:00|28.01|27.93|27.97|27.89|28.05|27.97|27.97|27.89|204
1655821500000|2022-06-21 14:25:00|28.01|27.93|28.07|27.99|28.12|28.04|28.01|27.93|422
1655821800000|2022-06-21 14:30:00|28.06|27.98|28.1|28.02|28.11|28.03|28.02|27.94|66
1655822100000|2022-06-21 14:35:00|28.11|28.03|28.01|27.93|28.11|28.03|28.01|27.93|71
1655822400000|2022-06-21 14:40:00|28.05|27.97|28.11|28.03|28.11|28.03|28.01|27.93|83
1655822700000|2022-06-21 14:45:00|28.1|28.02|28.1|28.02|28.11|28.03|28.06|27.98|72
1655823000000|2022-06-21 14:50:00|28.08|28|28.06|27.98|28.11|28.03|28.06|27.98|36
1655823300000|2022-06-21 14:55:00|28.04|27.96|28.11|28.03|28.11|28.03|28.04|27.96|28
1655823600000|2022-06-21 15:00:00|28.09|28.01|28.02|27.94|28.11|28.03|28.02|27.94|62
1655823900000|2022-06-21 15:05:00|28.04|27.96|28.07|27.99|28.12|28.04|28.02|27.94|352
1655824200000|2022-06-21 15:10:00|28.09|28.01|28.12|28.04|28.14|28.06|28.07|27.99|293
1655824500000|2022-06-21 15:15:00|28.16|28.08|28.16|28.08|28.2|28.12|28.11|28.03|420
1655824800000|2022-06-21 15:20:00|28.15|28.07|28.2|28.12|28.21|28.13|28.11|28.03|326
1655825100000|2022-06-21 15:25:00|28.21|28.13|28.14|28.06|28.21|28.13|28.14|28.06|498
1655825400000|2022-06-21 15:30:00|28.12|28.04|28.12|28.04|28.16|28.08|28.12|28.04|125
1655825700000|2022-06-21 15:35:00|28.07|27.99|28.22|28.14|28.22|28.14|28.07|27.99|54
1655826000000|2022-06-21 15:40:00|28.25|28.17|28.23|28.15|28.27|28.19|28.18|28.1|42
1655826300000|2022-06-21 15:45:00|28.22|28.14|28.27|28.19|28.32|28.24|28.22|28.14|237
1655826600000|2022-06-21 15:50:00|28.29|28.21|28.37|28.29|28.37|28.29|28.27|28.19|52
1655826900000|2022-06-21 15:55:00|28.33|28.25|28.28|28.2|28.35|28.27|28.27|28.19|43
1655827200000|2022-06-21 16:00:00|28.27|28.19|28.17|28.09|28.28|28.2|28.13|28.05|9
1655827500000|2022-06-21 16:05:00|28.15|28.07|28.13|28.05|28.17|28.09|28.12|28.04|19
1655827800000|2022-06-21 16:10:00|28.12|28.04|28.12|28.04|28.17|28.09|28.08|28|5
1655828100000|2022-06-21 16:15:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|3
1655828400000|2022-06-21 16:20:00|28.17|28.09|28.17|28.09|28.22|28.14|28.12|28.04|6
1655828700000|2022-06-21 16:25:00|28.14|28.06|28.22|28.14|28.22|28.14|28.12|28.04|32
1655829000000|2022-06-21 16:30:00|28.17|28.09|28.15|28.07|28.22|28.14|28.13|28.05|10
1655829300000|2022-06-21 16:35:00|28.14|28.06|28.12|28.04|28.17|28.09|28.08|28|7
1655829600000|2022-06-21 16:40:00|28.08|28|28.07|27.99|28.12|28.04|28.07|27.99|2
1655829900000|2022-06-21 16:45:00|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|4
1655830200000|2022-06-21 16:50:00|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|13
1655830500000|2022-06-21 16:55:00|27.9|27.82|27.83|27.75|27.92|27.84|27.83|27.75|8
1655830800000|2022-06-21 17:00:00|27.85|27.77|27.85|27.77|27.88|27.8|27.83|27.75|1
1655831100000|2022-06-21 17:05:00|27.83|27.75|27.87|27.79|27.88|27.8|27.82|27.74|31
1655831400000|2022-06-21 17:10:00|27.83|27.75|27.83|27.75|27.87|27.79|27.82|27.74|1
1655831700000|2022-06-21 17:15:00|27.87|27.79|27.92|27.84|27.92|27.84|27.85|27.77|0
1655832000000|2022-06-21 17:20:00|27.88|27.8|27.88|27.8|27.92|27.84|27.87|27.79|2
1655832300000|2022-06-21 17:25:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655832600000|2022-06-21 17:30:00|27.87|27.79|27.85|27.77|27.87|27.79|27.83|27.75|4
1655832900000|2022-06-21 17:35:00|27.83|27.75|27.87|27.79|27.88|27.8|27.83|27.75|0
1655833200000|2022-06-21 17:40:00|27.88|27.8|27.97|27.89|27.98|27.9|27.88|27.8|6
1655833500000|2022-06-21 17:45:00|27.98|27.9|27.93|27.85|27.98|27.9|27.92|27.84|58
1655833800000|2022-06-21 17:50:00|27.92|27.84|27.93|27.85|27.93|27.85|27.88|27.8|10
1655834100000|2022-06-21 17:55:00|27.92|27.84|27.92|27.84|27.92|27.84|27.88|27.8|23
1655834400000|2022-06-21 18:00:00|27.93|27.85|27.92|27.84|27.97|27.89|27.92|27.84|2
1655834700000|2022-06-21 18:05:00|27.88|27.8|27.92|27.84|27.93|27.85|27.87|27.79|3
1655835000000|2022-06-21 18:10:00|27.88|27.8|27.9|27.82|27.92|27.84|27.87|27.79|32
1655835300000|2022-06-21 18:15:00|27.92|27.84|27.87|27.79|27.92|27.84|27.85|27.77|1
1655835600000|2022-06-21 18:20:00|27.83|27.75|27.85|27.77|27.87|27.79|27.78|27.7|3
1655835900000|2022-06-21 18:25:00|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|9
1655836200000|2022-06-21 18:30:00|27.78|27.7|27.83|27.75|27.83|27.75|27.75|27.67|21
1655836500000|2022-06-21 18:35:00|27.87|27.79|28.07|27.99|28.07|27.99|27.87|27.79|9
1655836800000|2022-06-21 18:40:00|28.05|27.97|28.02|27.94|28.05|27.97|27.98|27.9|6
1655837100000|2022-06-21 18:45:00|27.98|27.9|27.95|27.87|28|27.92|27.93|27.85|3
1655837400000|2022-06-21 18:50:00|27.93|27.85|27.85|27.77|27.95|27.87|27.83|27.75|4
1655837700000|2022-06-21 18:55:00|27.87|27.79|28.02|27.94|28.02|27.94|27.87|27.79|19
1655838000000|2022-06-21 19:00:00|28.03|27.95|27.97|27.89|28.07|27.99|27.93|27.85|68
1655838300000|2022-06-21 19:05:00|27.99|27.91|27.93|27.85|28|27.92|27.88|27.8|4
1655838600000|2022-06-21 19:10:00|27.89|27.81|27.86|27.78|27.91|27.83|27.83|27.75|15
1655838900000|2022-06-21 19:15:00|27.85|27.77|27.98|27.9|27.98|27.9|27.83|27.75|2
1655839200000|2022-06-21 19:20:00|28|27.92|28.08|28|28.13|28.05|27.98|27.9|10
1655839500000|2022-06-21 19:25:00|28.1|28.02|28.13|28.05|28.2|28.12|28.1|28.02|14
1655839800000|2022-06-21 19:30:00|28.15|28.07|28.32|28.24|28.37|28.29|28.12|28.04|131
1655840100000|2022-06-21 19:35:00|28.28|28.2|28.42|28.34|28.42|28.34|28.28|28.2|111
1655840400000|2022-06-21 19:40:00|28.41|28.33|28.4|28.32|28.52|28.44|28.37|28.29|104
1655840700000|2022-06-21 19:45:00|28.42|28.34|28.52|28.44|28.52|28.44|28.38|28.3|184
1655841000000|2022-06-21 19:50:00|28.47|28.39|28.46|28.38|28.6|28.52|28.41|28.33|132
1655841300000|2022-06-21 19:55:00|28.45|28.37|28.75|28.45|28.77|28.59|28.42|28.27|132
1655841600000|2022-06-21 20:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1655856900000|2022-06-22 00:15:00|28.75|28.45|28.7|28.4|28.78|28.48|28.7|28.4|0
1655857200000|2022-06-22 00:20:00|28.72|28.42|28.69|28.39|28.73|28.43|28.69|28.39|0
1655857800000|2022-06-22 00:30:00|28.71|28.41|28.76|28.46|28.78|28.48|28.71|28.41|0
1655858100000|2022-06-22 00:35:00|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|0
1655859000000|2022-06-22 00:50:00|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|0
1655859600000|2022-06-22 01:00:00|28.77|28.47|28.77|28.47|28.77|28.47|28.76|28.46|0
1655859900000|2022-06-22 01:05:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655860800000|2022-06-22 01:20:00|28.74|28.44|28.71|28.41|28.74|28.44|28.7|28.4|0
1655861100000|2022-06-22 01:25:00|28.7|28.4|28.74|28.44|28.76|28.46|28.7|28.4|0
1655861400000|2022-06-22 01:30:00|28.72|28.42|28.74|28.44|28.74|28.44|28.7|28.4|0
1655861700000|2022-06-22 01:35:00|28.75|28.45|28.83|28.53|28.83|28.53|28.75|28.45|0
1655862000000|2022-06-22 01:40:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655862300000|2022-06-22 01:45:00|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|0
1655862600000|2022-06-22 01:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.85|28.55|0
1655862900000|2022-06-22 01:55:00|28.85|28.55|28.86|28.56|28.88|28.58|28.85|28.55|0
1655863200000|2022-06-22 02:00:00|28.85|28.55|28.78|28.48|28.85|28.55|28.78|28.48|0
1655863500000|2022-06-22 02:05:00|28.79|28.49|28.82|28.52|28.82|28.52|28.78|28.48|0
1655863800000|2022-06-22 02:10:00|28.79|28.49|28.81|28.51|28.81|28.51|28.77|28.47|0
1655864100000|2022-06-22 02:15:00|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|0
1655864400000|2022-06-22 02:20:00|28.84|28.54|28.85|28.55|28.85|28.55|28.82|28.52|0
1655864700000|2022-06-22 02:25:00|28.84|28.54|28.82|28.52|28.85|28.55|28.82|28.52|0
1655865300000|2022-06-22 02:35:00|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|0
1655865600000|2022-06-22 02:40:00|28.84|28.54|28.84|28.54|28.85|28.55|28.84|28.54|0
1655865900000|2022-06-22 02:45:00|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|0
1655866200000|2022-06-22 02:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655866800000|2022-06-22 03:00:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1655867100000|2022-06-22 03:05:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655867400000|2022-06-22 03:10:00|28.9|28.6|28.91|28.61|28.91|28.65|28.89|28.59|0
1655867700000|2022-06-22 03:15:00|28.89|28.59|28.89|28.59|28.91|28.61|28.89|28.59|0
1655868000000|2022-06-22 03:20:00|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|0
1655868300000|2022-06-22 03:25:00|28.9|28.6|28.87|28.57|28.9|28.6|28.87|28.57|0
1655868600000|2022-06-22 03:30:00|28.89|28.59|28.89|28.64|28.9|28.64|28.87|28.57|0
1655868900000|2022-06-22 03:35:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655869200000|2022-06-22 03:40:00|28.85|28.77|28.91|28.66|28.91|28.77|28.85|28.64|0
1655869500000|2022-06-22 03:45:00|28.89|28.64|28.91|28.66|28.91|28.66|28.89|28.64|0
1655869800000|2022-06-22 03:50:00|28.89|28.64|28.91|28.66|28.91|28.66|28.89|28.64|0
1655870100000|2022-06-22 03:55:00|28.95|28.7|28.97|28.72|28.97|28.83|28.91|28.68|0
1655870400000|2022-06-22 04:00:00|28.96|28.71|29.12|28.87|29.13|28.87|28.88|28.7|1
1655870700000|2022-06-22 04:05:00|29.09|29.01|29.12|28.87|29.16|29.02|29.06|28.86|0
1655871000000|2022-06-22 04:10:00|29.11|28.86|29.05|28.97|29.12|28.98|29.05|28.86|0
1655871300000|2022-06-22 04:15:00|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1655871600000|2022-06-22 04:20:00|29.03|28.95|29.07|28.77|29.08|28.95|29.03|28.77|1
1655871900000|2022-06-22 04:25:00|29.06|28.76|29.04|28.74|29.06|28.76|29.04|28.74|0
1655872500000|2022-06-22 04:35:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1655872800000|2022-06-22 04:40:00|29|28.7|28.96|28.66|29|28.7|28.96|28.66|0
1655873100000|2022-06-22 04:45:00|28.98|28.68|28.98|28.68|28.98|28.68|28.95|28.65|0
1655873400000|2022-06-22 04:50:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1655874000000|2022-06-22 05:00:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|0
1655874300000|2022-06-22 05:05:00|28.94|28.71|28.94|28.69|28.96|28.71|28.94|28.69|0
1655874600000|2022-06-22 05:10:00|28.97|28.72|28.97|28.72|28.97|28.72|28.95|28.7|0
1655875200000|2022-06-22 05:20:00|28.96|28.71|29|28.7|29|28.75|28.95|28.7|3
1655875500000|2022-06-22 05:25:00||28.75||28.75||28.75||28.7|0
1655875800000|2022-06-22 05:30:00|29.01|28.71|29|28.75|29.01|28.75|29|28.7|0
1655876100000|2022-06-22 05:35:00|29.02|28.77|29.02|28.77|29.02|28.77|29.01|28.76|0
1655876400000|2022-06-22 05:40:00|28.98|28.9|29.04|28.79|29.04|28.9|28.98|28.79|0
1655876700000|2022-06-22 05:45:00|28.98|28.9|29.2|28.9|29.2|28.94|28.97|28.78|9
1655877000000|2022-06-22 05:50:00|29.19|28.89|29.25|28.95|29.28|28.98|29.18|28.88|3
1655877300000|2022-06-22 05:55:00|29.26|28.96|29.23|29.15|29.29|29.15|29.23|28.96|0
1655877600000|2022-06-22 06:00:00|29.24|29.16|29.26|29.18|29.31|29.23|29.22|29.14|13
1655877900000|2022-06-22 06:05:00|29.24|29.16|29.24|29.16|29.26|29.18|29.18|29.1|29
1655878200000|2022-06-22 06:10:00|29.22|29.14|29.38|29.3|29.4|29.32|29.22|29.14|26
1655878500000|2022-06-22 06:15:00|29.36|29.28|29.35|29.27|29.38|29.3|29.31|29.23|41
1655878800000|2022-06-22 06:20:00|29.36|29.28|29.26|29.18|29.36|29.28|29.26|29.18|4
1655879100000|2022-06-22 06:25:00|29.28|29.2|29.28|29.2|29.3|29.22|29.26|29.18|8
1655879400000|2022-06-22 06:30:00|29.3|29.22|29.21|29.13|29.3|29.22|29.21|29.13|28
1655879700000|2022-06-22 06:35:00|29.24|29.16|29.13|29.05|29.24|29.16|29.13|29.05|82
1655880000000|2022-06-22 06:40:00|29.12|29.04|29.13|29.05|29.13|29.05|29.11|29.03|4
1655880300000|2022-06-22 06:45:00|29.1|29.02|29.08|29|29.13|29.05|29.08|29|11
1655880600000|2022-06-22 06:50:00|29.09|29.01|29.13|29.05|29.13|29.05|29.08|29|25
1655880900000|2022-06-22 06:55:00|29.11|29.03|29.08|29|29.14|29.06|29.08|29|7
1655881200000|2022-06-22 07:00:00|29.09|29.01|29.36|29.28|29.41|29.33|29.08|29|300
1655881500000|2022-06-22 07:05:00|29.38|29.3|29.51|29.43|29.63|29.55|29.36|29.28|651
1655881800000|2022-06-22 07:10:00|29.55|29.47|29.41|29.33|29.61|29.53|29.41|29.33|385
1655882100000|2022-06-22 07:15:00|29.37|29.29|29.37|29.29|29.48|29.4|29.32|29.24|217
1655882400000|2022-06-22 07:20:00|29.39|29.31|29.5|29.42|29.56|29.48|29.37|29.29|215
1655882700000|2022-06-22 07:25:00|29.48|29.4|29.41|29.33|29.51|29.43|29.36|29.28|115
1655883000000|2022-06-22 07:30:00|29.4|29.32|29.3|29.22|29.5|29.42|29.3|29.22|253
1655883300000|2022-06-22 07:35:00|29.26|29.18|29.35|29.27|29.4|29.32|29.26|29.18|163
1655883600000|2022-06-22 07:40:00|29.4|29.32|29.41|29.33|29.45|29.37|29.31|29.23|252
1655883900000|2022-06-22 07:45:00|29.38|29.3|29.41|29.33|29.46|29.38|29.36|29.28|59
1655884200000|2022-06-22 07:50:00|29.39|29.31|29.46|29.38|29.46|29.38|29.36|29.28|98
1655884500000|2022-06-22 07:55:00|29.48|29.4|29.41|29.33|29.5|29.42|29.39|29.31|63
1655884800000|2022-06-22 08:00:00|29.43|29.35|29.45|29.37|29.5|29.42|29.33|29.25|194
1655885100000|2022-06-22 08:05:00|29.47|29.39|29.43|29.35|29.52|29.44|29.41|29.33|271
1655885400000|2022-06-22 08:10:00|29.45|29.37|29.36|29.28|29.45|29.37|29.31|29.23|93
1655885700000|2022-06-22 08:15:00|29.38|29.3|29.41|29.33|29.43|29.35|29.31|29.23|73
1655886000000|2022-06-22 08:20:00|29.4|29.32|29.41|29.33|29.45|29.37|29.36|29.28|96
1655886300000|2022-06-22 08:25:00|29.46|29.38|29.36|29.28|29.46|29.38|29.31|29.23|176
1655886600000|2022-06-22 08:30:00|29.34|29.26|29.26|29.18|29.36|29.28|29.26|29.18|124
1655886900000|2022-06-22 08:35:00|29.28|29.2|29.26|29.18|29.31|29.23|29.16|29.08|59
1655887200000|2022-06-22 08:40:00|29.28|29.2|29.36|29.28|29.36|29.28|29.26|29.18|70
1655887500000|2022-06-22 08:45:00|29.35|29.27|29.5|29.42|29.5|29.42|29.35|29.27|192
1655887800000|2022-06-22 08:50:00|29.46|29.38|29.31|29.23|29.46|29.38|29.31|29.23|48
1655888100000|2022-06-22 08:55:00|29.35|29.27|29.33|29.25|29.4|29.32|29.31|29.23|111
1655888400000|2022-06-22 09:00:00|29.35|29.27|29.25|29.17|29.35|29.27|29.25|29.17|57
1655888700000|2022-06-22 09:05:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|15
1655889000000|2022-06-22 09:10:00|29.31|29.23|29.35|29.27|29.36|29.28|29.3|29.22|15
1655889300000|2022-06-22 09:15:00|29.31|29.23|29.25|29.17|29.33|29.25|29.25|29.17|48
1655889600000|2022-06-22 09:20:00|29.24|29.16|29.25|29.17|29.25|29.17|29.2|29.12|5
1655889900000|2022-06-22 09:25:00|29.26|29.18|29.28|29.2|29.29|29.21|29.24|29.16|45
1655890200000|2022-06-22 09:30:00|29.29|29.21|29.33|29.25|29.34|29.26|29.28|29.2|61
1655890500000|2022-06-22 09:35:00|29.34|29.26|29.33|29.25|29.36|29.28|29.28|29.2|26
1655890800000|2022-06-22 09:40:00|29.38|29.3|29.3|29.22|29.42|29.34|29.28|29.2|113
1655891100000|2022-06-22 09:45:00|29.32|29.24|29.37|29.29|29.37|29.29|29.27|29.19|46
1655891400000|2022-06-22 09:50:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|89
1655891700000|2022-06-22 09:55:00|29.32|29.24|29.33|29.25|29.35|29.27|29.28|29.2|42
1655892000000|2022-06-22 10:00:00|29.37|29.29|29.32|29.24|29.42|29.34|29.32|29.24|80
1655892300000|2022-06-22 10:05:00|29.3|29.22|29.24|29.16|29.32|29.24|29.24|29.16|58
1655892600000|2022-06-22 10:10:00|29.28|29.2|29.24|29.16|29.29|29.21|29.24|29.16|16
1655892900000|2022-06-22 10:15:00|29.26|29.18|29.29|29.21|29.29|29.21|29.24|29.16|67
1655893200000|2022-06-22 10:20:00|29.26|29.18|29.19|29.11|29.29|29.21|29.19|29.11|116
1655893500000|2022-06-22 10:25:00|29.2|29.12|29.11|29.03|29.21|29.13|29.11|29.03|79
1655893800000|2022-06-22 10:30:00|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|79
1655894100000|2022-06-22 10:35:00|29.1|29.02|29.09|29.01|29.11|29.03|29.06|28.98|95
1655894400000|2022-06-22 10:40:00|29.08|29|29.11|29.03|29.16|29.08|29.08|29|84
1655894700000|2022-06-22 10:45:00|29.08|29|29.06|28.98|29.11|29.03|29.06|28.98|29
1655895000000|2022-06-22 10:50:00|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|70
1655895300000|2022-06-22 10:55:00|29.08|29|29.1|29.02|29.11|29.03|29.06|28.98|12
1655895600000|2022-06-22 11:00:00|29.09|29.01|28.99|28.91|29.09|29.01|28.99|28.91|149
1655895900000|2022-06-22 11:05:00|29.04|28.96|29.01|28.93|29.04|28.96|28.99|28.91|88
1655896200000|2022-06-22 11:10:00|29.04|28.96|29.04|28.96|29.04|28.96|28.99|28.91|103
1655896500000|2022-06-22 11:15:00|29.05|28.97|28.96|28.88|29.05|28.97|28.96|28.88|135
1655896800000|2022-06-22 11:20:00|28.99|28.91|28.99|28.91|29.01|28.93|28.96|28.88|142
1655897100000|2022-06-22 11:25:00|28.96|28.88|28.91|28.83|28.99|28.91|28.91|28.83|75
1655897400000|2022-06-22 11:30:00|28.93|28.85|28.96|28.88|28.96|28.88|28.91|28.83|28
1655897700000|2022-06-22 11:35:00|28.94|28.86|28.96|28.88|28.96|28.88|28.92|28.84|21
1655898000000|2022-06-22 11:40:00|28.92|28.84|28.97|28.89|28.97|28.89|28.92|28.84|61
1655898300000|2022-06-22 11:45:00|28.96|28.88|28.99|28.91|29.01|28.93|28.96|28.88|23
1655898600000|2022-06-22 11:50:00|28.97|28.89|28.97|28.89|29.01|28.93|28.96|28.88|57
1655898900000|2022-06-22 11:55:00|28.99|28.91|29.01|28.93|29.01|28.93|28.97|28.89|0
1655899200000|2022-06-22 12:00:00|29.06|28.98|29.01|28.93|29.06|28.98|29.01|28.93|71
1655899500000|2022-06-22 12:05:00|29.03|28.95|29.04|28.96|29.06|28.98|28.99|28.91|102
1655899800000|2022-06-22 12:10:00|29.02|28.94|29.04|28.96|29.04|28.96|29.01|28.93|40
1655900100000|2022-06-22 12:15:00|29.06|28.98|29.13|29.05|29.14|29.06|29.04|28.96|125
1655900400000|2022-06-22 12:20:00|29.14|29.06|29.09|29.01|29.14|29.06|29.09|29.01|80
1655900700000|2022-06-22 12:25:00|29.11|29.03|29.13|29.05|29.14|29.06|29.11|29.03|43
1655901000000|2022-06-22 12:30:00|29.16|29.08|29.18|29.1|29.23|29.15|29.13|29.05|316
1655901300000|2022-06-22 12:35:00|29.2|29.12|29.23|29.15|29.27|29.19|29.18|29.1|53
1655901600000|2022-06-22 12:40:00|29.22|29.14|29.18|29.1|29.23|29.15|29.18|29.1|53
1655901900000|2022-06-22 12:45:00|29.17|29.09|29.18|29.1|29.18|29.1|29.13|29.05|273
1655902200000|2022-06-22 12:50:00|29.2|29.12|29.13|29.05|29.22|29.14|29.09|29.01|134
1655902500000|2022-06-22 12:55:00|29.14|29.06|29.08|29|29.14|29.06|29.04|28.96|87
1655902800000|2022-06-22 13:00:00|29.04|28.96|29.13|29.05|29.13|29.05|29.04|28.96|20
1655903100000|2022-06-22 13:05:00|29.14|29.06|29.09|29.01|29.18|29.1|29.09|29.01|15
1655903400000|2022-06-22 13:10:00|29.13|29.05|29.11|29.03|29.13|29.05|29.08|29|67
1655903700000|2022-06-22 13:15:00|29.09|29.01|29.09|29.01|29.18|29.1|29.09|29.01|141
1655904000000|2022-06-22 13:20:00|29.11|29.03|29.08|29|29.13|29.05|29.04|28.96|113
1655904300000|2022-06-22 13:25:00|29.09|29.01|29.04|28.96|29.13|29.05|28.99|28.91|109
1655904600000|2022-06-22 13:30:00|29.09|29.01|28.8|28.72|29.09|29.01|28.75|28.67|375
1655904900000|2022-06-22 13:35:00|28.83|28.75|28.8|28.72|28.85|28.77|28.72|28.64|390
1655905200000|2022-06-22 13:40:00|28.77|28.69|28.75|28.67|28.89|28.81|28.74|28.66|181
1655905500000|2022-06-22 13:45:00|28.74|28.66|28.72|28.64|28.8|28.72|28.71|28.63|193
1655905800000|2022-06-22 13:50:00|28.77|28.69|28.58|28.5|28.82|28.74|28.57|28.49|242
1655906100000|2022-06-22 13:55:00|28.57|28.49|28.58|28.5|28.58|28.5|28.46|28.38|201
1655906400000|2022-06-22 14:00:00|28.54|28.46|28.67|28.59|28.77|28.69|28.54|28.46|175
1655906700000|2022-06-22 14:05:00|28.68|28.6|28.58|28.5|28.72|28.64|28.58|28.5|111
1655907000000|2022-06-22 14:10:00|28.57|28.49|28.52|28.44|28.62|28.54|28.48|28.4|173
1655907300000|2022-06-22 14:15:00|28.5|28.42|28.43|28.35|28.53|28.45|28.42|28.34|409
1655907600000|2022-06-22 14:20:00|28.42|28.34|28.34|28.26|28.45|28.37|28.34|28.26|215
1655907900000|2022-06-22 14:25:00|28.36|28.28|28.44|28.36|28.48|28.4|28.36|28.28|523
1655908200000|2022-06-22 14:30:00|28.46|28.38|28.49|28.41|28.49|28.41|28.43|28.35|90
1655908500000|2022-06-22 14:35:00|28.53|28.45|28.41|28.33|28.53|28.45|28.39|28.31|257
1655908800000|2022-06-22 14:40:00|28.39|28.31|28.43|28.35|28.48|28.4|28.39|28.31|108
1655909100000|2022-06-22 14:45:00|28.39|28.31|28.54|28.46|28.58|28.5|28.39|28.31|146
1655909400000|2022-06-22 14:50:00|28.56|28.48|28.48|28.4|28.58|28.5|28.44|28.36|127
1655909700000|2022-06-22 14:55:00|28.49|28.41|28.44|28.36|28.51|28.43|28.44|28.36|50
1655910000000|2022-06-22 15:00:00|28.49|28.41|28.57|28.49|28.58|28.5|28.44|28.36|229
1655910300000|2022-06-22 15:05:00|28.52|28.44|28.52|28.44|28.59|28.51|28.52|28.44|91
1655910600000|2022-06-22 15:10:00|28.47|28.39|28.57|28.49|28.57|28.49|28.47|28.39|152
1655910900000|2022-06-22 15:15:00|28.54|28.46|28.5|28.42|28.54|28.46|28.48|28.4|58
1655911200000|2022-06-22 15:20:00|28.48|28.4|28.47|28.39|28.55|28.47|28.43|28.35|282
1655911500000|2022-06-22 15:25:00|28.48|28.4|28.48|28.4|28.49|28.41|28.39|28.31|343
1655911800000|2022-06-22 15:30:00|28.49|28.41|28.53|28.45|28.53|28.45|28.44|28.36|86
1655912100000|2022-06-22 15:35:00|28.5|28.42|28.49|28.41|28.53|28.45|28.48|28.4|7
1655912400000|2022-06-22 15:40:00|28.48|28.4|28.7|28.62|28.73|28.65|28.48|28.4|133
1655912700000|2022-06-22 15:45:00|28.72|28.64|28.63|28.55|28.75|28.67|28.63|28.55|12
1655913000000|2022-06-22 15:50:00|28.65|28.57|28.77|28.69|28.82|28.74|28.65|28.57|166
1655913300000|2022-06-22 15:55:00|28.75|28.67|28.82|28.74|28.83|28.75|28.72|28.64|96
1655913600000|2022-06-22 16:00:00|28.8|28.72|28.82|28.74|28.86|28.78|28.63|28.55|27
1655913900000|2022-06-22 16:05:00|28.84|28.76|28.86|28.78|28.93|28.85|28.82|28.74|73
1655914200000|2022-06-22 16:10:00|28.85|28.77|28.74|28.66|28.85|28.77|28.71|28.63|4
1655914500000|2022-06-22 16:15:00|28.73|28.65|28.64|28.56|28.74|28.66|28.64|28.56|7
1655914800000|2022-06-22 16:20:00|28.62|28.54|28.64|28.56|28.64|28.56|28.59|28.51|2
1655915100000|2022-06-22 16:25:00|28.63|28.55|28.59|28.51|28.64|28.56|28.58|28.5|6
1655915400000|2022-06-22 16:30:00|28.61|28.53|28.59|28.51|28.64|28.56|28.58|28.5|2
1655915700000|2022-06-22 16:35:00|28.57|28.49|28.64|28.56|28.64|28.56|28.57|28.49|3
1655916000000|2022-06-22 16:40:00|28.63|28.55|28.58|28.5|28.63|28.55|28.58|28.5|1
1655916300000|2022-06-22 16:45:00|28.56|28.48|28.58|28.5|28.59|28.51|28.54|28.46|6
1655916600000|2022-06-22 16:50:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|16
1655916900000|2022-06-22 16:55:00|28.5|28.42|28.5|28.42|28.55|28.47|28.49|28.41|20
1655917200000|2022-06-22 17:00:00|28.55|28.47|28.6|28.52|28.65|28.57|28.55|28.47|85
1655917500000|2022-06-22 17:05:00|28.62|28.54|28.6|28.52|28.62|28.54|28.55|28.47|24
1655917800000|2022-06-22 17:10:00|28.59|28.51|28.55|28.47|28.6|28.52|28.55|28.47|2
1655918100000|2022-06-22 17:15:00|28.53|28.45|28.46|28.38|28.55|28.47|28.45|28.37|0
1655918400000|2022-06-22 17:20:00|28.45|28.37|28.41|28.33|28.46|28.38|28.4|28.32|3
1655918700000|2022-06-22 17:25:00|28.4|28.32|28.42|28.34|28.47|28.39|28.4|28.32|4
1655919000000|2022-06-22 17:30:00|28.45|28.37|28.53|28.45|28.53|28.45|28.45|28.37|2
1655919300000|2022-06-22 17:35:00|28.55|28.47|28.42|28.34|28.55|28.47|28.42|28.34|2
1655919600000|2022-06-22 17:40:00|28.43|28.35|28.42|28.34|28.46|28.38|28.42|28.34|1
1655919900000|2022-06-22 17:45:00|28.41|28.33|28.37|28.29|28.42|28.34|28.37|28.29|16
1655920200000|2022-06-22 17:50:00|28.4|28.32|28.42|28.34|28.45|28.37|28.4|28.32|22
1655920500000|2022-06-22 17:55:00|28.41|28.33|28.4|28.32|28.45|28.37|28.4|28.32|4
1655920800000|2022-06-22 18:00:00|28.37|28.29|28.27|28.19|28.38|28.3|28.26|28.18|129
1655921100000|2022-06-22 18:05:00|28.25|28.17|28.3|28.22|28.32|28.24|28.25|28.17|12
1655921400000|2022-06-22 18:10:00|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|6
1655921700000|2022-06-22 18:15:00|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|0
1655922000000|2022-06-22 18:20:00|28.31|28.23|28.3|28.22|28.37|28.29|28.3|28.22|13
1655922300000|2022-06-22 18:25:00|28.31|28.23|28.33|28.25|28.36|28.28|28.31|28.23|1
1655922600000|2022-06-22 18:30:00|28.32|28.24|28.35|28.27|28.36|28.28|28.32|28.24|0
1655922900000|2022-06-22 18:35:00|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1655923200000|2022-06-22 18:40:00|28.32|28.24|28.35|28.27|28.4|28.32|28.3|28.22|4
1655923500000|2022-06-22 18:45:00|28.3|28.22|28.33|28.25|28.35|28.27|28.3|28.22|2
1655923800000|2022-06-22 18:50:00|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|9
1655924100000|2022-06-22 18:55:00|28.28|28.2|28.16|28.08|28.28|28.2|28.16|28.08|33
1655924400000|2022-06-22 19:00:00|28.15|28.07|28.15|28.07|28.17|28.09|28.09|28.01|17
1655924700000|2022-06-22 19:05:00|28.14|28.06|28.16|28.08|28.18|28.1|28.11|28.03|4
1655925000000|2022-06-22 19:10:00|28.18|28.1|28.11|28.03|28.21|28.13|28.11|28.03|12
1655925300000|2022-06-22 19:15:00|28.13|28.05|28.16|28.08|28.16|28.08|28.06|27.98|36
1655925600000|2022-06-22 19:20:00|28.13|28.05|28.11|28.03|28.16|28.08|28.06|27.98|1
1655925900000|2022-06-22 19:25:00|28.13|28.05|28.11|28.03|28.16|28.08|28.1|28.02|73
1655926200000|2022-06-22 19:30:00|28.13|28.05|28.16|28.08|28.16|28.08|28.06|27.98|61
1655926500000|2022-06-22 19:35:00|28.21|28.13|28.21|28.13|28.25|28.17|28.2|28.12|10
1655926800000|2022-06-22 19:40:00|28.23|28.15|28.21|28.13|28.28|28.2|28.18|28.1|4
1655927100000|2022-06-22 19:45:00|28.2|28.12|28.2|28.12|28.25|28.17|28.18|28.1|17
1655927400000|2022-06-22 19:50:00|28.21|28.13|28.1|28.02|28.25|28.17|28.1|28.02|25
1655927700000|2022-06-22 19:55:00|28.08|28|28.09|27.84|28.11|28.03|27.92|27.78|170
1655943300000|2022-06-23 00:15:00|28.43|28.13|28.5|28.2|28.66|28.36|28.43|28.13|0
1655943600000|2022-06-23 00:20:00|28.48|28.18|28.46|28.16|28.55|28.25|28.42|28.12|1
1655943900000|2022-06-23 00:25:00|28.44|28.14|28.39|28.14|28.5|28.2|28.32|28.07|0
1655944200000|2022-06-23 00:30:00|28.41|28.16|28.47|28.17|28.51|28.26|28.37|28.11|2
1655944500000|2022-06-23 00:35:00|28.45|28.15|28.45|28.15|28.47|28.17|28.43|28.13|0
1655944800000|2022-06-23 00:40:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1655945400000|2022-06-23 00:50:00|28.41|28.11|28.28|28.03|28.41|28.11|28.28|28.03|0
1655945700000|2022-06-23 00:55:00|28.26|28.01|28.09|27.79|28.26|28.01|27.97|27.67|1
1655946000000|2022-06-23 01:00:00|28.11|27.81|28.11|27.81|28.13|27.83|28.09|27.79|0
1655946300000|2022-06-23 01:05:00|28.13|27.83|28.07|27.77|28.15|27.85|28.07|27.77|0
1655946600000|2022-06-23 01:10:00|28.06|27.76|28.11|27.81|28.13|27.83|28.06|27.76|0
1655946900000|2022-06-23 01:15:00|28.13|27.83|28.21|27.91|28.21|27.91|28.13|27.83|0
1655947200000|2022-06-23 01:20:00|28.19|27.89|28.15|27.85|28.21|27.91|28.12|27.82|0
1655947500000|2022-06-23 01:25:00|28.17|27.87|28.14|27.84|28.21|27.91|28.14|27.84|0
1655947800000|2022-06-23 01:30:00|28.12|27.82|28.12|27.82|28.14|27.84|28.1|27.8|0
1655948100000|2022-06-23 01:35:00|28.14|27.84|28.14|27.84|28.14|27.84|28.1|27.8|0
1655948400000|2022-06-23 01:40:00|28.17|27.87|28.19|27.89|28.21|27.91|28.15|27.85|0
1655948700000|2022-06-23 01:45:00|28.17|27.87|28.26|27.96|28.28|27.98|28.15|27.85|0
1655949000000|2022-06-23 01:50:00|28.28|27.98|28.41|28.11|28.41|28.11|28.26|27.96|0
1655949300000|2022-06-23 01:55:00|28.45|28.15|28.24|27.94|28.54|28.29|28.24|27.94|19
1655949600000|2022-06-23 02:00:00|28.26|27.96|28.36|28.06|28.36|28.23|28.25|27.95|3
1655949900000|2022-06-23 02:05:00|28.34|28.04|28.36|28.06|28.36|28.06|28.34|28.04|0
1655950200000|2022-06-23 02:10:00|28.34|28.04|28.37|28.07|28.42|28.12|28.31|28.01|0
1655950500000|2022-06-23 02:15:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1655951400000|2022-06-23 02:30:00|28.39|28.09|28.31|28.01|28.39|28.09|28.31|28.01|0
1655952300000|2022-06-23 02:45:00|28.29|27.99|28.27|27.97|28.29|27.99|28.24|27.94|0
1655952900000|2022-06-23 02:55:00|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|0
1655953500000|2022-06-23 03:05:00|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1655953800000|2022-06-23 03:10:00|28.26|27.96|28.25|27.95|28.26|27.96|28.23|27.93|0
1655954400000|2022-06-23 03:20:00|28.23|27.93|28.24|27.94|28.24|27.94|28.21|27.91|0
1655957100000|2022-06-23 04:05:00|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1655957700000|2022-06-23 04:15:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1655958300000|2022-06-23 04:25:00|28.22|27.92|28.17|27.87|28.22|27.92|28.17|27.87|0
1655958600000|2022-06-23 04:30:00|28.16|27.86|28.13|27.83|28.17|27.87|28.13|27.83|0
1655958900000|2022-06-23 04:35:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655959200000|2022-06-23 04:40:00|28.11|27.81|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959500000|2022-06-23 04:45:00|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959800000|2022-06-23 04:50:00|28.09|27.79|28.18|27.88|28.18|27.88|28.09|27.79|0
1655960100000|2022-06-23 04:55:00|28.16|27.86|28.14|27.84|28.16|27.86|28.12|27.82|0
1655960400000|2022-06-23 05:00:00|28.12|27.82|28.15|27.85|28.15|27.85|28.12|27.82|0
1655960700000|2022-06-23 05:05:00|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655961000000|2022-06-23 05:10:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655961300000|2022-06-23 05:15:00|28.14|27.84|28.1|27.8|28.14|27.84|28.1|27.8|0
1655961600000|2022-06-23 05:20:00|28.12|27.82|28.14|27.84|28.17|27.87|28.12|27.82|0
1655961900000|2022-06-23 05:25:00|28.1|27.8|28.07|27.77|28.1|27.8|28.05|27.75|0
1655962200000|2022-06-23 05:30:00|28.03|27.73|27.98|27.68|28.07|27.77|27.98|27.68|0
1655962500000|2022-06-23 05:35:00|27.96|27.66|28|27.7|28|27.7|27.96|27.66|0
1655963100000|2022-06-23 05:45:00|28.03|27.73|28|27.7|28.03|27.73|28|27.7|0
1655963400000|2022-06-23 05:50:00|28.02|27.72|28.05|27.75|28.05|27.75|28.02|27.72|0
1655963700000|2022-06-23 05:55:00|28.15|27.85|28.07|27.77|28.23|28.1|28.06|27.76|1
1655964000000|2022-06-23 06:00:00|28.08|27.78|28.14|28.06|28.26|28.12|28.08|27.78|37
1655964300000|2022-06-23 06:05:00|28.16|28.08|28.14|28.06|28.18|28.1|28.1|28.02|47
1655964600000|2022-06-23 06:10:00|28.12|28.04|28.07|27.99|28.12|28.04|28.02|27.94|36
1655964900000|2022-06-23 06:15:00|28.09|28.01|28.09|28.01|28.11|28.03|28.07|27.99|3
1655965200000|2022-06-23 06:20:00|28.11|28.03|28.14|28.06|28.17|28.09|28.11|28.03|1
1655965500000|2022-06-23 06:25:00|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|2
1655965800000|2022-06-23 06:30:00|28.12|28.04|28.13|28.05|28.14|28.06|28.09|28.01|4
1655966100000|2022-06-23 06:35:00|28.14|28.06|28.08|28|28.15|28.07|28.07|27.99|4
1655966400000|2022-06-23 06:40:00|28.07|27.99|28|27.92|28.07|27.99|27.99|27.91|16
1655966700000|2022-06-23 06:45:00|27.99|27.91|27.99|27.91|28.02|27.94|27.94|27.86|102
1655967000000|2022-06-23 06:50:00|28.02|27.94|28.04|27.96|28.07|27.99|27.99|27.91|23
1655967300000|2022-06-23 06:55:00|28.06|27.98|28.05|27.97|28.09|28.01|28|27.92|65
1655967600000|2022-06-23 07:00:00|28.07|27.99|28.09|28.01|28.15|28.07|28.05|27.97|120
1655967900000|2022-06-23 07:05:00|28.1|28.02|28.22|28.14|28.23|28.15|28.07|27.99|61
1655968200000|2022-06-23 07:10:00|28.2|28.12|28.24|28.16|28.24|28.16|28.14|28.06|18
1655968500000|2022-06-23 07:15:00|28.28|28.2|28.42|28.34|28.47|28.39|28.24|28.16|371
1655968800000|2022-06-23 07:20:00|28.41|28.33|28.57|28.49|28.57|28.49|28.41|28.33|63
1655969100000|2022-06-23 07:25:00|28.56|28.48|28.52|28.44|28.62|28.54|28.5|28.42|137
1655969400000|2022-06-23 07:30:00|28.5|28.42|28.49|28.41|28.67|28.59|28.44|28.36|515
1655969700000|2022-06-23 07:35:00|28.5|28.42|28.62|28.54|28.72|28.64|28.5|28.42|338
1655970000000|2022-06-23 07:40:00|28.64|28.56|28.49|28.41|28.67|28.59|28.47|28.39|171
1655970300000|2022-06-23 07:45:00|28.5|28.42|28.52|28.44|28.57|28.49|28.47|28.39|47
1655970600000|2022-06-23 07:50:00|28.51|28.43|28.61|28.53|28.61|28.53|28.51|28.43|184
1655970900000|2022-06-23 07:55:00|28.64|28.56|28.56|28.48|28.66|28.58|28.51|28.43|244
1655971200000|2022-06-23 08:00:00|28.57|28.49|28.47|28.39|28.61|28.53|28.42|28.34|132
1655971500000|2022-06-23 08:05:00|28.51|28.43|28.37|28.29|28.51|28.43|28.37|28.29|96
1655971800000|2022-06-23 08:10:00|28.39|28.31|28.24|28.16|28.39|28.31|28.15|28.07|74
1655972100000|2022-06-23 08:15:00|28.23|28.15|28.25|28.17|28.29|28.21|28.19|28.11|242
1655972400000|2022-06-23 08:20:00|28.24|28.16|28.22|28.14|28.27|28.19|28.22|28.14|122
1655972700000|2022-06-23 08:25:00|28.23|28.15|28.31|28.23|28.31|28.23|28.2|28.12|382
1655973000000|2022-06-23 08:30:00|28.26|28.18|28.36|28.28|28.36|28.28|28.26|28.18|455
1655973300000|2022-06-23 08:35:00|28.39|28.31|28.32|28.24|28.41|28.33|28.31|28.23|31
1655973600000|2022-06-23 08:40:00|28.3|28.22|28.31|28.23|28.32|28.24|28.26|28.18|37
1655973900000|2022-06-23 08:45:00|28.26|28.18|28.22|28.14|28.31|28.23|28.22|28.14|74
1655974200000|2022-06-23 08:50:00|28.24|28.16|28.29|28.21|28.31|28.23|28.22|28.14|125
1655974500000|2022-06-23 08:55:00|28.26|28.18|28.26|28.18|28.28|28.2|28.22|28.14|101
1655974800000|2022-06-23 09:00:00|28.29|28.21|28.24|28.16|28.29|28.21|28.19|28.11|145
1655975100000|2022-06-23 09:05:00|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|22
1655975400000|2022-06-23 09:10:00|28.24|28.16|28.09|28.01|28.24|28.16|28.07|27.99|138
1655975700000|2022-06-23 09:15:00|28.11|28.03|28.11|28.03|28.11|28.03|28.06|27.98|136
1655976000000|2022-06-23 09:20:00|28.12|28.04|28.11|28.03|28.16|28.08|28.07|27.99|41
1655976300000|2022-06-23 09:25:00|28.12|28.04|28.16|28.08|28.16|28.08|28.07|27.99|68
1655976600000|2022-06-23 09:30:00|28.21|28.13|28.11|28.03|28.21|28.13|28.11|28.03|102
1655976900000|2022-06-23 09:35:00|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|31
1655977200000|2022-06-23 09:40:00|28.12|28.04|28.09|28.01|28.16|28.08|28.09|28.01|73
1655977500000|2022-06-23 09:45:00|28.11|28.03|28.11|28.03|28.12|28.04|28.06|27.98|15
1655977800000|2022-06-23 09:50:00|28.09|28.01|28.12|28.04|28.16|28.08|28.07|27.99|105
1655978100000|2022-06-23 09:55:00|28.14|28.06|28.12|28.04|28.16|28.08|28.07|27.99|179
1655978400000|2022-06-23 10:00:00|28.14|28.06|28.16|28.08|28.16|28.08|28.12|28.04|57
1655978700000|2022-06-23 10:05:00|28.14|28.06|28.11|28.03|28.16|28.08|28.07|27.99|25
1655979000000|2022-06-23 10:10:00|28.09|28.01|28.02|27.94|28.11|28.03|28.02|27.94|74
1655979300000|2022-06-23 10:15:00|27.97|27.89|27.97|27.89|28.02|27.94|27.97|27.89|15
1655979600000|2022-06-23 10:20:00|27.95|27.87|27.92|27.84|27.97|27.89|27.88|27.8|50
1655979900000|2022-06-23 10:25:00|27.88|27.8|27.88|27.8|27.92|27.84|27.85|27.77|182
1655980200000|2022-06-23 10:30:00|27.9|27.82|27.9|27.82|27.97|27.89|27.88|27.8|47
1655980500000|2022-06-23 10:35:00|27.88|27.8|27.87|27.79|27.9|27.82|27.83|27.75|294
1655980800000|2022-06-23 10:40:00|27.83|27.75|27.91|27.83|27.91|27.83|27.83|27.75|340
1655981100000|2022-06-23 10:45:00|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|116
1655981400000|2022-06-23 10:50:00|27.8|27.72|27.83|27.75|27.87|27.79|27.8|27.72|148
1655981700000|2022-06-23 10:55:00|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|145
1655982000000|2022-06-23 11:00:00|27.85|27.77|27.87|27.79|27.87|27.79|27.82|27.74|73
1655982300000|2022-06-23 11:05:00|||||||||3
1655982600000|2022-06-23 11:10:00|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|7
1655982900000|2022-06-23 11:15:00|27.86|27.78|27.87|27.79|27.87|27.79|27.83|27.75|41
1655983200000|2022-06-23 11:20:00|27.82|27.74|27.78|27.7|27.87|27.79|27.78|27.7|13
1655983500000|2022-06-23 11:25:00|27.82|27.74|27.78|27.7|27.83|27.75|27.78|27.7|58
1655983800000|2022-06-23 11:30:00|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|33
1655984100000|2022-06-23 11:35:00|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|27
1655984400000|2022-06-23 11:40:00|27.87|27.79|27.86|27.78|27.92|27.84|27.82|27.74|197
1655984700000|2022-06-23 11:45:00|27.87|27.79|27.91|27.83|27.91|27.83|27.86|27.78|259
1655985000000|2022-06-23 11:50:00|27.87|27.79|27.91|27.83|27.92|27.84|27.87|27.79|152
1655985300000|2022-06-23 11:55:00|27.92|27.84|27.97|27.89|27.97|27.89|27.91|27.83|113
1655985600000|2022-06-23 12:00:00|27.95|27.87|27.97|27.89|28.02|27.94|27.92|27.84|199
1655985900000|2022-06-23 12:05:00|27.99|27.91|28.02|27.94|28.04|27.96|27.97|27.89|81
1655986200000|2022-06-23 12:10:00|28.06|27.98|28.04|27.96|28.07|27.99|28|27.92|153
1655986500000|2022-06-23 12:15:00|28.06|27.98|28.02|27.94|28.07|27.99|28.02|27.94|58
1655986800000|2022-06-23 12:20:00|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|8
1655987100000|2022-06-23 12:25:00|28.09|28.01|28.11|28.03|28.12|28.04|28.07|27.99|203
1655987400000|2022-06-23 12:30:00|28.12|28.04|28.26|28.18|28.26|28.18|28.11|28.03|176
1655987700000|2022-06-23 12:35:00|28.22|28.14|28.31|28.23|28.31|28.23|28.21|28.13|305
1655988000000|2022-06-23 12:40:00|28.29|28.21|28.26|28.18|28.31|28.23|28.21|28.13|398
1655988300000|2022-06-23 12:45:00|28.27|28.19|28.26|28.18|28.29|28.21|28.22|28.14|53
1655988600000|2022-06-23 12:50:00|28.29|28.21|28.34|28.26|28.36|28.28|28.27|28.19|484
1655988900000|2022-06-23 12:55:00|28.36|28.28|28.31|28.23|28.37|28.29|28.29|28.21|123
1655989200000|2022-06-23 13:00:00|28.3|28.22|28.34|28.26|28.39|28.31|28.27|28.19|261
1655989500000|2022-06-23 13:05:00|28.37|28.29|28.34|28.26|28.39|28.31|28.31|28.23|98
1655989800000|2022-06-23 13:10:00|28.3|28.22|28.24|28.16|28.34|28.26|28.24|28.16|152
1655990100000|2022-06-23 13:15:00|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|125
1655990400000|2022-06-23 13:20:00|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|50
1655990700000|2022-06-23 13:25:00|28.26|28.18|28.29|28.21|28.3|28.22|28.24|28.16|130
1655991000000|2022-06-23 13:30:00|28.27|28.19|28.29|28.21|28.39|28.31|28.21|28.13|621
1655991300000|2022-06-23 13:35:00|28.3|28.22|28.34|28.26|28.39|28.31|28.27|28.19|131
1655991600000|2022-06-23 13:40:00|28.32|28.24|28.34|28.26|28.37|28.29|28.26|28.18|167
1655991900000|2022-06-23 13:45:00|28.32|28.24|28.39|28.31|28.43|28.35|28.32|28.24|469
1655992200000|2022-06-23 13:50:00|28.44|28.36|28.56|28.48|28.6|28.52|28.4|28.32|567
1655992500000|2022-06-23 13:55:00|28.58|28.5|28.38|28.3|28.61|28.53|28.38|28.3|495
1655992800000|2022-06-23 14:00:00|28.3|28.22|28.29|28.21|28.34|28.26|28.28|28.2|152
1655993100000|2022-06-23 14:05:00|28.3|28.22|28.46|28.38|28.48|28.4|28.26|28.18|175
1655993400000|2022-06-23 14:10:00|28.44|28.36|28.43|28.35|28.48|28.4|28.38|28.3|104
1655993700000|2022-06-23 14:15:00|28.45|28.37|28.45|28.37|28.48|28.4|28.38|28.3|56
1655994000000|2022-06-23 14:20:00|28.43|28.35|28.34|28.26|28.43|28.35|28.29|28.21|77
1655994300000|2022-06-23 14:25:00|28.38|28.3|28.39|28.31|28.44|28.36|28.29|28.21|153
1655994600000|2022-06-23 14:30:00|28.38|28.3|28.38|28.3|28.43|28.35|28.34|28.26|147
1655994900000|2022-06-23 14:35:00|28.39|28.31|28.29|28.21|28.43|28.35|28.27|28.19|163
1655995200000|2022-06-23 14:40:00|28.27|28.19|28.24|28.16|28.29|28.21|28.16|28.08|226
1655995500000|2022-06-23 14:45:00|28.22|28.14|28.24|28.16|28.24|28.16|28.19|28.11|181
1655995800000|2022-06-23 14:50:00|28.22|28.14|28.19|28.11|28.22|28.14|28.16|28.08|225
1655996100000|2022-06-23 14:55:00|28.15|28.07|28.14|28.06|28.15|28.07|28.09|28.01|91
1655996400000|2022-06-23 15:00:00|28.16|28.08|28.31|28.23|28.32|28.24|28.16|28.08|477
1655996700000|2022-06-23 15:05:00|28.28|28.2|28.26|28.18|28.32|28.24|28.26|28.18|123
1655997000000|2022-06-23 15:10:00|28.23|28.15|28.22|28.14|28.31|28.23|28.18|28.1|191
1655997300000|2022-06-23 15:15:00|28.23|28.15|28.25|28.17|28.26|28.18|28.21|28.13|215
1655997600000|2022-06-23 15:20:00|28.23|28.15|28.38|28.3|28.38|28.3|28.23|28.15|330
1655997900000|2022-06-23 15:25:00|28.36|28.28|28.38|28.3|28.38|28.3|28.29|28.21|514
1655998200000|2022-06-23 15:30:00|28.36|28.28|28.39|28.31|28.39|28.31|28.23|28.15|441
1655998500000|2022-06-23 15:35:00|28.43|28.35|28.43|28.35|28.43|28.35|28.38|28.3|54
1655998800000|2022-06-23 15:40:00|28.41|28.33|28.41|28.33|28.48|28.4|28.4|28.32|71
1655999100000|2022-06-23 15:45:00|28.42|28.34|28.36|28.28|28.46|28.38|28.36|28.28|17
1655999400000|2022-06-23 15:50:00|28.37|28.29|28.38|28.3|28.39|28.31|28.34|28.26|35
1655999700000|2022-06-23 15:55:00|28.39|28.31|28.43|28.35|28.46|28.38|28.38|28.3|4
1656000000000|2022-06-23 16:00:00|28.44|28.36|28.66|28.58|28.66|28.58|28.43|28.35|58
1656000300000|2022-06-23 16:05:00|28.64|28.56|28.56|28.48|28.66|28.58|28.54|28.46|23
1656000600000|2022-06-23 16:10:00|28.54|28.46|28.51|28.43|28.61|28.53|28.51|28.43|37
1656000900000|2022-06-23 16:15:00|28.53|28.45|28.51|28.43|28.56|28.48|28.46|28.38|13
1656001200000|2022-06-23 16:20:00|28.49|28.41|28.53|28.45|28.56|28.48|28.46|28.38|9
1656001500000|2022-06-23 16:25:00|28.54|28.46|28.51|28.43|28.58|28.5|28.51|28.43|31
1656001800000|2022-06-23 16:30:00|28.53|28.45|28.58|28.5|28.59|28.51|28.51|28.43|12
1656002100000|2022-06-23 16:35:00|28.56|28.48|28.66|28.58|28.66|28.58|28.56|28.48|6
1656002400000|2022-06-23 16:40:00|28.64|28.56|28.63|28.55|28.66|28.58|28.61|28.53|9
1656002700000|2022-06-23 16:45:00|28.64|28.56|28.66|28.58|28.71|28.63|28.61|28.53|37
1656003000000|2022-06-23 16:50:00|28.68|28.6|28.66|28.58|28.71|28.63|28.66|28.58|26
1656003300000|2022-06-23 16:55:00|28.67|28.59|28.76|28.68|28.76|28.68|28.66|28.58|23
1656003600000|2022-06-23 17:00:00|28.81|28.73|28.86|28.78|28.91|28.83|28.81|28.73|74
1656003900000|2022-06-23 17:05:00|28.83|28.75|28.81|28.73|28.86|28.78|28.71|28.63|35
1656004200000|2022-06-23 17:10:00|28.79|28.71|28.76|28.68|28.81|28.73|28.71|28.63|23
1656004500000|2022-06-23 17:15:00|28.78|28.7|28.76|28.68|28.81|28.73|28.73|28.65|17
1656004800000|2022-06-23 17:20:00|28.77|28.69|28.81|28.73|28.86|28.78|28.71|28.63|18
1656005100000|2022-06-23 17:25:00|28.8|28.72|28.81|28.73|28.86|28.78|28.74|28.66|16
1656005400000|2022-06-23 17:30:00|28.76|28.68|28.81|28.73|28.81|28.73|28.76|28.68|11
1656005700000|2022-06-23 17:35:00|28.83|28.75|28.81|28.73|28.86|28.78|28.76|28.68|13
1656006000000|2022-06-23 17:40:00|28.84|28.76|28.81|28.73|28.86|28.78|28.81|28.73|67
1656006300000|2022-06-23 17:45:00|28.83|28.75|28.69|28.61|28.86|28.78|28.68|28.6|39
1656006600000|2022-06-23 17:50:00|28.71|28.63|28.66|28.58|28.71|28.63|28.61|28.53|8
1656006900000|2022-06-23 17:55:00|28.63|28.55|28.61|28.53|28.66|28.58|28.59|28.51|12
1656007200000|2022-06-23 18:00:00|28.63|28.55|28.66|28.58|28.68|28.6|28.59|28.51|19
1656007500000|2022-06-23 18:05:00|28.7|28.62|28.66|28.58|28.71|28.63|28.66|28.58|22
1656007800000|2022-06-23 18:10:00|28.68|28.6|28.69|28.61|28.71|28.63|28.66|28.58|13
1656008100000|2022-06-23 18:15:00|28.68|28.6|28.71|28.63|28.76|28.68|28.66|28.58|2
1656008400000|2022-06-23 18:20:00|28.73|28.65|28.68|28.6|28.78|28.7|28.66|28.58|19
1656008700000|2022-06-23 18:25:00|28.67|28.59|28.63|28.55|28.7|28.62|28.63|28.55|1
1656009000000|2022-06-23 18:30:00|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1656009300000|2022-06-23 18:35:00|28.59|28.51|28.57|28.49|28.63|28.55|28.53|28.45|6
1656009600000|2022-06-23 18:40:00|28.58|28.5|28.58|28.5|28.59|28.51|28.57|28.49|0
1656009900000|2022-06-23 18:45:00|28.59|28.51|28.63|28.55|28.64|28.56|28.58|28.5|0
1656010200000|2022-06-23 18:50:00|28.62|28.54|28.68|28.6|28.68|28.6|28.62|28.54|4
1656010500000|2022-06-23 18:55:00|28.69|28.61|28.68|28.6|28.69|28.61|28.66|28.58|0
1656010800000|2022-06-23 19:00:00|28.71|28.63|28.67|28.59|28.74|28.66|28.67|28.59|15
1656011100000|2022-06-23 19:05:00|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|2
1656011700000|2022-06-23 19:15:00|28.6|28.52|28.66|28.58|28.67|28.59|28.6|28.52|1
1656012000000|2022-06-23 19:20:00|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|1
1656012300000|2022-06-23 19:25:00|28.61|28.53|28.56|28.48|28.61|28.53|28.52|28.44|20
1656012600000|2022-06-23 19:30:00|28.53|28.45|28.42|28.34|28.53|28.45|28.42|28.34|3
1656012900000|2022-06-23 19:35:00|28.44|28.36|28.42|28.34|28.47|28.39|28.42|28.34|3
1656013200000|2022-06-23 19:40:00|28.38|28.3|28.27|28.19|28.41|28.33|28.27|28.19|54
1656013500000|2022-06-23 19:45:00|28.25|28.17|28.22|28.14|28.32|28.24|28.22|28.14|14
1656013800000|2022-06-23 19:50:00|28.23|28.15|28.27|28.19|28.27|28.19|28.21|28.13|28
1656014100000|2022-06-23 19:55:00|28.26|28.18|28.39|28.14|28.39|28.23|28.23|28.14|44
1656029700000|2022-06-24 00:15:00|28.36|28.06|28.31|28.01|28.4|28.1|28.3|28|0
1656030000000|2022-06-24 00:20:00|28.27|27.97|28.23|27.93|28.29|27.99|28.2|27.9|1
1656030300000|2022-06-24 00:25:00|28.21|27.91|28.24|27.94|28.24|27.94|28.2|27.9|0
1656030600000|2022-06-24 00:30:00|28.27|27.97|28.24|27.94|28.28|27.99|28.2|27.9|0
1656030900000|2022-06-24 00:35:00|28.25|27.95|28.2|27.9|28.25|27.95|28.2|27.9|0
1656031200000|2022-06-24 00:40:00|28.15|27.86|28.16|27.86|28.16|27.86|28.15|27.86|3
1656031500000|2022-06-24 00:45:00|28.15|27.85|28.12|27.82|28.16|27.86|28.07|27.78|0
1656031800000|2022-06-24 00:50:00|28.15|27.85|28.12|27.82|28.16|27.86|28.11|27.82|0
1656032100000|2022-06-24 00:55:00|28.07||28.07||28.12||28.07||0
1656032400000|2022-06-24 01:00:00|28.12|27.81|28.07|27.77|28.12|27.82|28.07|27.77|0
1656032700000|2022-06-24 01:05:00|28.08|27.78|28.16|27.86|28.16|27.9|28.07|27.78|0
1656033000000|2022-06-24 01:10:00|28.15|27.85|28.07|27.82|28.15|27.86|28.07|27.82|0
1656033300000|2022-06-24 01:15:00|28.06|27.81|28.12|27.82|28.12|27.87|28.06|27.81|0
1656033600000|2022-06-24 01:20:00|28.07|27.78|27.99|27.91|28.12|27.95|27.99|27.75|3
1656033900000|2022-06-24 01:25:00|28|27.92|28.06|27.81|28.07|27.92|28|27.76|0
1656034200000|2022-06-24 01:30:00|28.07|27.82|27.99|27.91|28.1|27.91|27.99|27.81|0
1656034500000|2022-06-24 01:35:00|28|27.92|28|27.92|28.08|27.94|27.95|27.77|10
1656034800000|2022-06-24 01:40:00|28.02|27.94|27.95|27.87|28.08|27.94|27.95|27.81|0
1656035100000|2022-06-24 01:45:00|27.94|27.86|27.93|27.68|27.98|27.86|27.89|27.64|10
1656035400000|2022-06-24 01:50:00|27.94|27.69|27.98|27.68|27.98|27.69|27.94|27.65|0
1656035700000|2022-06-24 01:55:00|27.97|27.72|27.96|27.66|28|27.72|27.95|27.65|0
1656036000000|2022-06-24 02:00:00|27.95|27.65|27.98|27.68|27.98|27.68|27.95|27.65|0
1656036300000|2022-06-24 02:05:00|27.96|27.66|27.96|27.66|27.96|27.66|27.95|27.65|0
1656036600000|2022-06-24 02:10:00|27.95|27.65|27.89|27.59|27.95|27.65|27.89|27.59|0
1656037200000|2022-06-24 02:20:00|27.87|27.57|27.87|27.57|27.89|27.59|27.82|27.52|0
1656037500000|2022-06-24 02:25:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656037800000|2022-06-24 02:30:00|27.87|27.57|27.89|27.59|27.89|27.59|27.86|27.56|0
1656038400000|2022-06-24 02:40:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656038700000|2022-06-24 02:45:00|27.87|27.57|27.84|27.54|27.89|27.59|27.84|27.54|0
1656039000000|2022-06-24 02:50:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656039300000|2022-06-24 02:55:00|27.84|27.54|27.84|27.54|27.86|27.56|27.84|27.54|0
1656039900000|2022-06-24 03:05:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656040800000|2022-06-24 03:20:00|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1656041100000|2022-06-24 03:25:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656041400000|2022-06-24 03:30:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042000000|2022-06-24 03:40:00|27.87|27.57|27.89|27.59|27.89|27.59|27.86|27.56|0
1656042300000|2022-06-24 03:45:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042600000|2022-06-24 03:50:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042900000|2022-06-24 03:55:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656043200000|2022-06-24 04:00:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1656043500000|2022-06-24 04:05:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656043800000|2022-06-24 04:10:00|27.86|27.56|27.87|27.57|27.87|27.57|27.84|27.54|0
1656044100000|2022-06-24 04:15:00|27.86|27.56|27.84|27.54|27.86|27.56|27.8|27.5|0
1656044400000|2022-06-24 04:20:00|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656044700000|2022-06-24 04:25:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656045000000|2022-06-24 04:30:00|27.82|27.52|27.82|27.52|27.84|27.54|27.8|27.5|0
1656045300000|2022-06-24 04:35:00|27.8|27.5|27.84|27.54|27.84|27.54|27.8|27.5|0
1656046200000|2022-06-24 04:50:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656046500000|2022-06-24 04:55:00|27.8|27.5|27.84|27.54|27.84|27.54|27.8|27.5|0
1656046800000|2022-06-24 05:00:00|27.82|27.52|27.84|27.54|27.84|27.54|27.8|27.5|0
1656047100000|2022-06-24 05:05:00|27.82|27.52|27.84|27.54|27.84|27.54|27.8|27.5|0
1656048000000|2022-06-24 05:20:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656048300000|2022-06-24 05:25:00|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|0
1656048900000|2022-06-24 05:35:00|27.82|27.52|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049200000|2022-06-24 05:40:00|27.84|27.54|27.82|27.52|27.84|27.54|27.8|27.5|0
1656049800000|2022-06-24 05:50:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656050400000|2022-06-24 06:00:00|27.8|27.5|27.68|27.6|27.87|27.65|27.64|27.5|37
1656050700000|2022-06-24 06:05:00|27.69|27.61|27.76|27.68|27.76|27.68|27.69|27.61|10
1656051000000|2022-06-24 06:10:00|27.75|27.67|27.78|27.7|27.81|27.73|27.73|27.65|132
1656051300000|2022-06-24 06:15:00|27.81|27.73|27.78|27.7|27.83|27.75|27.78|27.7|33
1656051600000|2022-06-24 06:20:00|27.79|27.71|27.73|27.65|27.79|27.71|27.73|27.65|6
1656051900000|2022-06-24 06:25:00|27.77|27.69|27.73|27.65|27.81|27.73|27.73|27.65|66
1656052200000|2022-06-24 06:30:00|27.74|27.66|27.78|27.7|27.78|27.7|27.73|27.65|34
1656052500000|2022-06-24 06:35:00|27.81|27.73|27.81|27.73|27.83|27.75|27.78|27.7|93
1656052800000|2022-06-24 06:40:00|27.79|27.71|27.83|27.75|27.83|27.75|27.76|27.68|18
1656053100000|2022-06-24 06:45:00|27.84|27.76|27.84|27.76|27.88|27.8|27.84|27.76|5
1656053400000|2022-06-24 06:50:00|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|46
1656053700000|2022-06-24 06:55:00|27.88|27.8|27.89|27.81|27.94|27.86|27.88|27.8|181
1656054000000|2022-06-24 07:00:00|27.91|27.83|27.98|27.9|28.03|27.95|27.89|27.81|338
1656054300000|2022-06-24 07:05:00|28.01|27.93|27.88|27.8|28.03|27.95|27.84|27.76|446
1656054600000|2022-06-24 07:10:00|27.86|27.78|27.93|27.85|27.93|27.85|27.84|27.76|83
1656054900000|2022-06-24 07:15:00|27.89|27.81|28.03|27.95|28.03|27.95|27.89|27.81|324
1656055200000|2022-06-24 07:20:00|28.04|27.96|28.01|27.93|28.08|28|27.96|27.88|328
1656055500000|2022-06-24 07:25:00|28.04|27.96|27.97|27.89|28.04|27.96|27.96|27.88|378
1656055800000|2022-06-24 07:30:00|27.96|27.88|27.94|27.86|27.99|27.91|27.91|27.83|278
1656056100000|2022-06-24 07:35:00|27.92|27.84|27.91|27.83|27.99|27.91|27.91|27.83|185
1656056400000|2022-06-24 07:40:00|27.92|27.84|27.91|27.83|27.94|27.86|27.87|27.79|161
1656056700000|2022-06-24 07:45:00|27.92|27.84|27.91|27.83|27.99|27.91|27.91|27.83|240
1656057000000|2022-06-24 07:50:00|27.92|27.84|27.84|27.76|27.94|27.86|27.81|27.73|187
1656057300000|2022-06-24 07:55:00|27.85|27.77|27.85|27.77|27.87|27.79|27.81|27.73|63
1656057600000|2022-06-24 08:00:00|27.84|27.76|27.84|27.76|27.89|27.81|27.76|27.68|342
1656057900000|2022-06-24 08:05:00|27.81|27.73|27.79|27.71|27.84|27.76|27.76|27.68|245
1656058200000|2022-06-24 08:10:00|27.82|27.74|27.88|27.8|27.89|27.81|27.79|27.71|137
1656058500000|2022-06-24 08:15:00|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|80
1656058800000|2022-06-24 08:20:00|27.81|27.73|27.88|27.8|27.93|27.85|27.79|27.71|58
1656059100000|2022-06-24 08:25:00|27.9|27.82|27.83|27.75|27.93|27.85|27.83|27.75|119
1656059400000|2022-06-24 08:30:00|27.84|27.76|27.83|27.75|27.88|27.8|27.83|27.75|397
1656059700000|2022-06-24 08:35:00|27.84|27.76|27.86|27.78|27.86|27.78|27.83|27.75|199
1656060000000|2022-06-24 08:40:00|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|19
1656060300000|2022-06-24 08:45:00|27.84|27.76|27.86|27.78|27.88|27.8|27.83|27.75|61
1656060600000|2022-06-24 08:50:00|27.88|27.8|27.86|27.78|27.91|27.83|27.83|27.75|48
1656060900000|2022-06-24 08:55:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|51
1656061200000|2022-06-24 09:00:00|27.89|27.81|27.96|27.88|27.96|27.88|27.88|27.8|30
1656061500000|2022-06-24 09:05:00|27.94|27.86|27.91|27.83|27.96|27.88|27.91|27.83|113
1656061800000|2022-06-24 09:10:00|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|1
1656062100000|2022-06-24 09:15:00|27.87|27.79|27.89|27.81|27.91|27.83|27.86|27.78|38
1656062400000|2022-06-24 09:20:00|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|54
1656062700000|2022-06-24 09:25:00|27.93|27.85|27.98|27.9|27.98|27.9|27.92|27.84|255
1656063000000|2022-06-24 09:30:00|27.94|27.86|27.99|27.91|28.01|27.93|27.93|27.85|108
1656063300000|2022-06-24 09:35:00|27.98|27.9|28.06|27.98|28.06|27.98|27.98|27.9|47
1656063600000|2022-06-24 09:40:00|28.08|28|27.99|27.91|28.08|28|27.99|27.91|138
1656063900000|2022-06-24 09:45:00|27.97|27.89|27.96|27.88|27.99|27.91|27.94|27.86|54
1656064200000|2022-06-24 09:50:00|27.97|27.89|27.94|27.86|27.99|27.91|27.91|27.83|52
1656064500000|2022-06-24 09:55:00|27.95|27.87|27.89|27.81|27.96|27.88|27.89|27.81|35
1656064800000|2022-06-24 10:00:00|27.86|27.78|27.94|27.86|27.94|27.86|27.86|27.78|162
1656065100000|2022-06-24 10:05:00|27.93|27.85|27.87|27.79|27.98|27.9|27.86|27.78|525
1656065400000|2022-06-24 10:10:00|27.89|27.81|27.89|27.81|27.91|27.83|27.86|27.78|52
1656065700000|2022-06-24 10:15:00|27.85|27.77|27.89|27.81|27.89|27.81|27.84|27.76|15
1656066000000|2022-06-24 10:20:00|27.92|27.84|27.94|27.86|27.94|27.86|27.89|27.81|53
1656066600000|2022-06-24 10:30:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|50
1656066900000|2022-06-24 10:35:00|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|25
1656067200000|2022-06-24 10:40:00|27.94|27.86|27.94|27.86|27.98|27.9|27.94|27.86|76
1656067500000|2022-06-24 10:45:00|27.93|27.85|27.93|27.85|27.94|27.86|27.89|27.81|43
1656067800000|2022-06-24 10:50:00|27.94|27.86|27.91|27.83|27.94|27.86|27.89|27.81|2
1656068100000|2022-06-24 10:55:00|27.89|27.81|27.88|27.8|27.89|27.81|27.84|27.76|25
1656068400000|2022-06-24 11:00:00|27.89|27.81|27.88|27.8|27.89|27.81|27.84|27.76|14
1656068700000|2022-06-24 11:05:00|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|0
1656069000000|2022-06-24 11:10:00|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|1
1656069300000|2022-06-24 11:15:00|27.86|27.78|27.84|27.76|27.86|27.78|27.83|27.75|15
1656069600000|2022-06-24 11:20:00|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|54
1656069900000|2022-06-24 11:25:00|27.86|27.78|27.83|27.75|27.88|27.8|27.83|27.75|3
1656070200000|2022-06-24 11:30:00|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|49
1656070500000|2022-06-24 11:35:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|56
1656070800000|2022-06-24 11:40:00|27.83|27.75|27.88|27.8|27.89|27.81|27.83|27.75|56
1656071100000|2022-06-24 11:45:00|27.89|27.81|27.93|27.85|27.94|27.86|27.89|27.81|14
1656071400000|2022-06-24 11:50:00|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|9
1656071700000|2022-06-24 11:55:00|27.93|27.85|27.89|27.81|27.94|27.86|27.89|27.81|6
1656072000000|2022-06-24 12:00:00|27.91|27.83|27.84|27.76|27.93|27.85|27.84|27.76|35
1656072300000|2022-06-24 12:05:00|27.88|27.8|27.89|27.81|27.89|27.81|27.84|27.76|36
1656072600000|2022-06-24 12:10:00|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|62
1656072900000|2022-06-24 12:15:00|27.88|27.8|27.89|27.81|27.89|27.81|27.86|27.78|303
1656073200000|2022-06-24 12:20:00|27.94|27.86|27.94|27.86|27.94|27.86|27.89|27.81|32
1656073500000|2022-06-24 12:25:00|27.9|27.82|27.91|27.83|27.94|27.86|27.89|27.81|315
1656073800000|2022-06-24 12:30:00|27.92|27.84|27.91|27.83|27.94|27.86|27.89|27.81|104
1656074100000|2022-06-24 12:35:00|27.9|27.82|27.89|27.81|27.91|27.83|27.89|27.81|0
1656074400000|2022-06-24 12:40:00|27.9|27.82|27.89|27.81|27.91|27.83|27.89|27.81|0
1656074700000|2022-06-24 12:45:00|27.9|27.82|27.94|27.86|27.99|27.91|27.89|27.81|365
1656075000000|2022-06-24 12:50:00|27.95|27.87|27.94|27.86|27.99|27.91|27.94|27.86|498
1656075300000|2022-06-24 12:55:00|27.97|27.89|27.94|27.86|27.99|27.91|27.94|27.86|6
1656075600000|2022-06-24 13:00:00|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|11
1656075900000|2022-06-24 13:05:00|27.91|27.83|27.89|27.81|27.91|27.83|27.87|27.79|50
1656076200000|2022-06-24 13:10:00|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656076500000|2022-06-24 13:15:00|27.92|27.84|27.85|27.77|27.92|27.84|27.85|27.77|26
1656077100000|2022-06-24 13:25:00|27.84|27.76|27.82|27.74|27.85|27.77|27.8|27.72|11
1656077400000|2022-06-24 13:30:00|27.8|27.72|27.77|27.69|27.84|27.76|27.75|27.67|479
1656077700000|2022-06-24 13:35:00|27.75|27.67|27.8|27.72|27.85|27.77|27.75|27.67|407
1656078000000|2022-06-24 13:40:00|27.84|27.76|27.8|27.72|27.84|27.76|27.79|27.71|117
1656078300000|2022-06-24 13:45:00|27.79|27.71|27.75|27.67|27.8|27.72|27.74|27.66|108
1656078600000|2022-06-24 13:50:00|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|56
1656078900000|2022-06-24 13:55:00|27.8|27.72|27.84|27.76|27.85|27.77|27.8|27.72|130
1656079200000|2022-06-24 14:00:00|27.82|27.74|27.69|27.61|27.82|27.74|27.6|27.52|355
1656079500000|2022-06-24 14:05:00|27.67|27.59|27.54|27.46|27.69|27.61|27.54|27.46|84
1656079800000|2022-06-24 14:10:00|27.52|27.44|27.59|27.51|27.59|27.51|27.5|27.42|225
1656080100000|2022-06-24 14:15:00|27.58|27.5|27.59|27.51|27.59|27.51|27.5|27.42|155
1656080400000|2022-06-24 14:20:00|27.57|27.49|27.54|27.46|27.59|27.51|27.54|27.46|66
1656080700000|2022-06-24 14:25:00|27.55|27.47|27.55|27.47|27.63|27.55|27.54|27.46|363
1656081000000|2022-06-24 14:30:00|27.57|27.49|27.55|27.47|27.64|27.56|27.54|27.46|199
1656081300000|2022-06-24 14:35:00|27.54|27.46|27.64|27.56|27.64|27.56|27.54|27.46|169
1656081600000|2022-06-24 14:40:00|27.6|27.52|27.55|27.47|27.64|27.56|27.55|27.47|187
1656081900000|2022-06-24 14:45:00|27.57|27.49|27.5|27.42|27.57|27.49|27.5|27.42|98
1656082200000|2022-06-24 14:50:00|27.49|27.41|27.5|27.42|27.54|27.46|27.48|27.4|40
1656082500000|2022-06-24 14:55:00|27.45|27.37|27.46|27.38|27.5|27.42|27.42|27.34|284
1656082800000|2022-06-24 15:00:00|27.47|27.39|27.42|27.34|27.47|27.39|27.39|27.31|396
1656083100000|2022-06-24 15:05:00|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|103
1656083400000|2022-06-24 15:10:00|27.44|27.36|27.5|27.42|27.5|27.42|27.42|27.34|274
1656083700000|2022-06-24 15:15:00|27.52|27.44|27.55|27.47|27.55|27.47|27.5|27.42|213
1656084000000|2022-06-24 15:20:00|27.54|27.46|27.52|27.44|27.55|27.47|27.5|27.42|224
1656084300000|2022-06-24 15:25:00|27.5|27.42|27.45|27.37|27.52|27.44|27.42|27.34|289
1656084600000|2022-06-24 15:30:00|27.42|27.34|27.52|27.44|27.52|27.44|27.42|27.34|75
1656084900000|2022-06-24 15:35:00|27.5|27.42|27.41|27.33|27.52|27.44|27.39|27.31|23
1656085200000|2022-06-24 15:40:00|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|11
1656085500000|2022-06-24 15:45:00|27.38|27.3|27.38|27.3|27.42|27.34|27.37|27.29|14
1656085800000|2022-06-24 15:50:00|27.4|27.32|27.38|27.3|27.4|27.32|27.33|27.25|11
1656086100000|2022-06-24 15:55:00|27.4|27.32|27.37|27.29|27.42|27.34|27.36|27.28|31
1656086400000|2022-06-24 16:00:00|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|2
1656086700000|2022-06-24 16:05:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|4
1656087000000|2022-06-24 16:10:00|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|18
1656087300000|2022-06-24 16:15:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656087600000|2022-06-24 16:20:00|27.35|27.27|27.44|27.36|27.45|27.37|27.35|27.27|36
1656087900000|2022-06-24 16:25:00|27.42|27.34|27.4|27.32|27.44|27.36|27.4|27.32|17
1656088200000|2022-06-24 16:30:00|27.37|27.29|27.37|27.29|27.39|27.31|27.35|27.27|4
1656088500000|2022-06-24 16:35:00|||||||||2
1656088800000|2022-06-24 16:40:00|27.35|27.27|27.3|27.22|27.35|27.27|27.3|27.22|20
1656089100000|2022-06-24 16:45:00|27.32|27.24|27.35|27.27|27.37|27.29|27.31|27.23|4
1656089400000|2022-06-24 16:50:00|||||||||10
1656089700000|2022-06-24 16:55:00|27.36|27.28|27.35|27.27|27.37|27.29|27.32|27.24|2
1656090000000|2022-06-24 17:00:00|27.36|27.28|27.39|27.31|27.4|27.32|27.35|27.27|3
1656090300000|2022-06-24 17:05:00|27.37|27.29|27.36|27.28|27.39|27.31|27.35|27.27|29
1656090600000|2022-06-24 17:10:00|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|12
1656090900000|2022-06-24 17:15:00|27.37|27.29|27.37|27.29|27.37|27.29|27.35|27.27|1
1656091200000|2022-06-24 17:20:00|||||||||1
1656091500000|2022-06-24 17:25:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1656091800000|2022-06-24 17:30:00|27.39|27.31|27.4|27.32|27.42|27.34|27.37|27.29|22
1656092100000|2022-06-24 17:35:00|27.42|27.34|27.37|27.29|27.42|27.34|27.36|27.28|9
1656092400000|2022-06-24 17:40:00|27.36|27.28|27.34|27.26|27.37|27.29|27.32|27.24|15
1656092700000|2022-06-24 17:45:00|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|2
1656093000000|2022-06-24 17:50:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|24
1656093300000|2022-06-24 17:55:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|2
1656093900000|2022-06-24 18:05:00|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|3
1656094200000|2022-06-24 18:10:00|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|11
1656094500000|2022-06-24 18:15:00|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|2
1656094800000|2022-06-24 18:20:00|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|0
1656095100000|2022-06-24 18:25:00|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|1
1656095400000|2022-06-24 18:30:00|27.3|27.22|27.27|27.19|27.31|27.23|27.27|27.19|1
1656096000000|2022-06-24 18:40:00|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1656096600000|2022-06-24 18:50:00|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|2
1656096900000|2022-06-24 18:55:00|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|69
1656097200000|2022-06-24 19:00:00|27.39|27.31|27.4|27.32|27.42|27.34|27.39|27.31|12
1656097500000|2022-06-24 19:05:00|||||||||3
1656097800000|2022-06-24 19:10:00|27.41|27.33|27.4|27.32|27.43|27.35|27.4|27.32|17
1656098100000|2022-06-24 19:15:00|27.37|27.29|27.4|27.32|27.45|27.37|27.37|27.29|57
1656098400000|2022-06-24 19:20:00|||||||||8
1656098700000|2022-06-24 19:25:00|27.39|27.31|27.4|27.32|27.4|27.32|27.35|27.27|23
1656099000000|2022-06-24 19:30:00|27.41|27.33|27.5|27.42|27.5|27.42|27.4|27.32|53
1656099300000|2022-06-24 19:35:00|27.53|27.45|27.55|27.47|27.55|27.47|27.45|27.37|103
1656099600000|2022-06-24 19:40:00|27.5|27.42|27.5|27.42|27.55|27.47|27.5|27.42|30
1656099900000|2022-06-24 19:45:00|27.51|27.43|27.6|27.52|27.6|27.52|27.5|27.42|10
1656100200000|2022-06-24 19:50:00|27.59|27.51|27.6|27.52|27.69|27.61|27.55|27.47|187
1656100500000|2022-06-24 19:55:00|27.62|27.54|27.71|27.46|27.75|27.62|27.58|27.46|239
1656288900000|2022-06-27 00:15:00|27.83|27.53|27.85|27.55|27.85|27.55|27.72|27.42|0
1656289200000|2022-06-27 00:20:00|27.86|27.56|27.92|27.62|27.96|27.82|27.84|27.54|1
1656289500000|2022-06-27 00:25:00|27.89|27.59|27.89|27.59|27.91|27.61|27.69|27.5|1
1656290100000|2022-06-27 00:35:00|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1656290400000|2022-06-27 00:40:00|27.86|27.56|27.89|27.59|27.91|27.61|27.8|27.5|0
1656290700000|2022-06-27 00:45:00|27.88|27.58|27.86|27.56|27.89|27.59|27.83|27.53|0
1656291000000|2022-06-27 00:50:00|27.84|27.54|27.91|27.61|27.91|27.61|27.83|27.53|0
1656291600000|2022-06-27 01:00:00|27.89|27.59|27.89|27.59|27.91|27.62|27.7|27.59|10
1656291900000|2022-06-27 01:05:00|27.91|27.61|27.89|27.59|27.91|27.61|27.89|27.59|0
1656292200000|2022-06-27 01:10:00|27.91|27.61|27.89|27.59|27.91|27.61|27.89|27.59|0
1656292500000|2022-06-27 01:15:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656293400000|2022-06-27 01:30:00|27.82|27.57|27.86|27.56|27.86|27.57|27.82|27.56|0
1656294600000|2022-06-27 01:50:00|27.85|27.6|27.86|27.56|27.88|27.6|27.85|27.56|0
1656295200000|2022-06-27 02:00:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656295500000|2022-06-27 02:05:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656297000000|2022-06-27 02:30:00|27.85|27.55|27.62|27.32|27.85|27.55|27.44|27.32|2
1656297300000|2022-06-27 02:35:00|27.61|27.31|27.55|27.3|27.61|27.32|27.55|27.3|1
1656297900000|2022-06-27 02:45:00|27.54|27.29|27.61|27.31|27.61|27.36|27.44|27.29|2
1656298200000|2022-06-27 02:50:00|27.45|27.37|27.55|27.3|27.55|27.37|27.44|27.29|0
1656300900000|2022-06-27 03:35:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656301500000|2022-06-27 03:45:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656303300000|2022-06-27 04:15:00|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|3
1656303600000|2022-06-27 04:20:00|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1656304500000|2022-06-27 04:35:00|27.49|27.41|27.46|27.38|27.5|27.42|27.46|27.38|0
1656304800000|2022-06-27 04:40:00|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|0
1656305100000|2022-06-27 04:45:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656305400000|2022-06-27 04:50:00|27.46|27.38|27.47|27.39|27.49|27.41|27.46|27.38|0
1656306000000|2022-06-27 05:00:00|27.62|27.37|27.63|27.38|27.63|27.38|27.62|27.37|21
1656306300000|2022-06-27 05:05:00|27.62|27.37|27.61|27.31|27.62|27.37|27.6|27.31|1
1656306600000|2022-06-27 05:10:00|27.6|27.35|27.62|27.32|27.62|27.36|27.6|27.31|0
1656306900000|2022-06-27 05:15:00|27.61|27.36|27.68|27.43|27.69|27.43|27.61|27.35|0
1656307200000|2022-06-27 05:20:00|27.67|27.38|27.67|27.37|27.68|27.38|27.66|27.36|0
1656307500000|2022-06-27 05:25:00|27.66|27.36|27.55|27.3|27.7|27.4|27.55|27.26|0
1656307800000|2022-06-27 05:30:00|27.56|27.26|27.55|27.3|27.57|27.32|27.55|27.26|0
1656308100000|2022-06-27 05:35:00|27.56|27.26|27.49|27.24|27.56|27.3|27.48|27.23|0
1656308400000|2022-06-27 05:40:00|27.47|27.22|27.62|27.32|27.64|27.34|27.41|27.21|11
1656308700000|2022-06-27 05:45:00|27.64|27.34|27.6|27.3|27.64|27.34|27.6|27.3|0
1656309000000|2022-06-27 05:50:00||27.35||27.3||27.35||27.3|0
1656309300000|2022-06-27 05:55:00|27.57|27.35|27.57|27.32|27.57|27.45|27.5|27.3|0
1656309600000|2022-06-27 06:00:00|27.51|27.43|27.58|27.5|27.67|27.55|27.51|27.4|30
1656309900000|2022-06-27 06:05:00|27.59|27.51|27.58|27.5|27.63|27.55|27.58|27.5|19
1656310200000|2022-06-27 06:10:00|27.54|27.46|27.53|27.45|27.54|27.46|27.48|27.4|53
1656310800000|2022-06-27 06:20:00|27.54|27.46|27.53|27.45|27.57|27.49|27.53|27.45|11
1656311100000|2022-06-27 06:25:00|27.55|27.47|27.55|27.47|27.57|27.49|27.55|27.47|1
1656311700000|2022-06-27 06:35:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|60
1656312000000|2022-06-27 06:40:00|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|6
1656312300000|2022-06-27 06:45:00|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|2
1656312600000|2022-06-27 06:50:00|27.57|27.49|27.5|27.42|27.6|27.52|27.5|27.42|33
1656312900000|2022-06-27 06:55:00|27.55|27.47|27.48|27.4|27.55|27.47|27.48|27.4|80
1656313200000|2022-06-27 07:00:00|27.51|27.43|27.3|27.22|27.53|27.45|27.3|27.22|91
1656313500000|2022-06-27 07:05:00|27.32|27.24|27.3|27.22|27.35|27.27|27.27|27.19|136
1656313800000|2022-06-27 07:10:00|27.27|27.19|27.25|27.17|27.3|27.22|27.22|27.14|127
1656314100000|2022-06-27 07:15:00|27.24|27.16|27.32|27.24|27.35|27.27|27.22|27.14|149
1656314400000|2022-06-27 07:20:00|27.31|27.23|27.27|27.19|27.35|27.27|27.25|27.17|67
1656314700000|2022-06-27 07:25:00|27.26|27.18|27.22|27.14|27.27|27.19|27.19|27.11|73
1656315000000|2022-06-27 07:30:00|27.24|27.16|27.19|27.11|27.27|27.19|27.16|27.08|94
1656315300000|2022-06-27 07:35:00|27.17|27.09|27.21|27.13|27.21|27.13|27.16|27.08|34
1656315600000|2022-06-27 07:40:00|27.18|27.1|27.21|27.13|27.21|27.13|27.17|27.09|34
1656315900000|2022-06-27 07:45:00|27.18|27.1|27.21|27.13|27.21|27.13|27.17|27.09|157
1656316200000|2022-06-27 07:50:00|27.19|27.11|27.16|27.08|27.21|27.13|27.12|27.04|116
1656316500000|2022-06-27 07:55:00|||||||||66
1656316800000|2022-06-27 08:00:00|27.15|27.07|27.11|27.03|27.16|27.08|27.09|27.01|76
1656317100000|2022-06-27 08:05:00|27.08|27|27.16|27.08|27.16|27.08|27.03|26.95|236
1656317400000|2022-06-27 08:10:00|27.14|27.06|27.11|27.03|27.16|27.08|27.11|27.03|18
1656317700000|2022-06-27 08:15:00|27.12|27.04|27.13|27.05|27.16|27.08|27.11|27.03|190
1656318000000|2022-06-27 08:20:00|27.16|27.08|27.21|27.13|27.21|27.13|27.13|27.05|117
1656318300000|2022-06-27 08:25:00|27.18|27.1|27.18|27.1|27.21|27.13|27.18|27.1|51
1656318600000|2022-06-27 08:30:00|27.13|27.05|27.17|27.09|27.18|27.1|27.13|27.05|134
1656318900000|2022-06-27 08:35:00|27.16|27.08|27.27|27.19|27.29|27.21|27.16|27.08|220
1656319200000|2022-06-27 08:40:00|27.29|27.21|27.31|27.23|27.36|27.28|27.26|27.18|131
1656319500000|2022-06-27 08:45:00|27.32|27.24|27.36|27.28|27.36|27.28|27.31|27.23|36
1656319800000|2022-06-27 08:50:00|27.35|27.27|27.39|27.31|27.41|27.33|27.31|27.23|29
1656320100000|2022-06-27 08:55:00|27.41|27.33|27.39|27.31|27.41|27.33|27.36|27.28|32
1656320400000|2022-06-27 09:00:00|27.37|27.29|27.37|27.29|27.39|27.31|27.31|27.23|64
1656320700000|2022-06-27 09:05:00|27.39|27.31|27.39|27.31|27.41|27.33|27.36|27.28|113
1656321000000|2022-06-27 09:10:00|27.37|27.29|27.36|27.28|27.37|27.29|27.34|27.26|61
1656321300000|2022-06-27 09:15:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|44
1656321600000|2022-06-27 09:20:00|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|94
1656321900000|2022-06-27 09:25:00|27.32|27.24|27.34|27.26|27.38|27.3|27.32|27.24|52
1656322200000|2022-06-27 09:30:00|27.36|27.28|27.46|27.38|27.46|27.38|27.36|27.28|65
1656322500000|2022-06-27 09:35:00|27.48|27.4|27.51|27.43|27.53|27.45|27.47|27.39|46
1656323100000|2022-06-27 09:45:00|27.48|27.4|27.47|27.39|27.48|27.4|27.44|27.36|102
1656323400000|2022-06-27 09:50:00|27.48|27.4|27.46|27.38|27.51|27.43|27.43|27.35|114
1656323700000|2022-06-27 09:55:00|27.47|27.39|27.48|27.4|27.48|27.4|27.43|27.35|14
1656324000000|2022-06-27 10:00:00|27.47|27.39|27.43|27.35|27.48|27.4|27.43|27.35|19
1656324300000|2022-06-27 10:05:00|27.44|27.36|27.51|27.43|27.53|27.45|27.43|27.35|55
1656324600000|2022-06-27 10:10:00|27.49|27.41|27.61|27.53|27.61|27.53|27.48|27.4|364
1656324900000|2022-06-27 10:15:00|27.59|27.51|27.59|27.51|27.61|27.53|27.56|27.48|330
1656325200000|2022-06-27 10:20:00|27.56|27.48|27.56|27.48|27.59|27.51|27.54|27.46|244
1656325500000|2022-06-27 10:25:00|27.55|27.47|27.59|27.51|27.67|27.59|27.55|27.47|205
1656325800000|2022-06-27 10:30:00|27.6|27.52|27.59|27.51|27.64|27.56|27.59|27.51|35
1656326100000|2022-06-27 10:35:00|27.6|27.52|27.59|27.51|27.64|27.56|27.59|27.51|35
1656326400000|2022-06-27 10:40:00|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|34
1656326700000|2022-06-27 10:45:00|27.55|27.47|27.59|27.51|27.59|27.51|27.54|27.46|27
1656327000000|2022-06-27 10:50:00|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|113
1656327300000|2022-06-27 10:55:00|27.54|27.46|27.48|27.4|27.54|27.46|27.47|27.39|26
1656327600000|2022-06-27 11:00:00|27.49|27.41|27.51|27.43|27.52|27.44|27.48|27.4|4
1656327900000|2022-06-27 11:05:00|27.47|27.39|27.46|27.38|27.51|27.43|27.44|27.36|81
1656328200000|2022-06-27 11:10:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|10
1656328800000|2022-06-27 11:20:00|||||||||4
1656329100000|2022-06-27 11:25:00|27.48|27.4|27.54|27.46|27.56|27.48|27.48|27.4|42
1656329400000|2022-06-27 11:30:00|27.52|27.44|27.43|27.35|27.54|27.46|27.43|27.35|208
1656329700000|2022-06-27 11:35:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|4
1656330000000|2022-06-27 11:40:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|31
1656330300000|2022-06-27 11:45:00|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|32
1656330600000|2022-06-27 11:50:00|27.47|27.39|27.54|27.46|27.54|27.46|27.46|27.38|342
1656330900000|2022-06-27 11:55:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|88
1656331200000|2022-06-27 12:00:00|27.51|27.43|27.51|27.43|27.52|27.44|27.49|27.41|91
1656331500000|2022-06-27 12:05:00|27.52|27.44|27.51|27.43|27.54|27.46|27.46|27.38|131
1656331800000|2022-06-27 12:10:00|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|5
1656332100000|2022-06-27 12:15:00|27.5|27.42|27.47|27.39|27.54|27.46|27.46|27.38|105
1656332400000|2022-06-27 12:20:00|27.49|27.41|27.51|27.43|27.51|27.43|27.46|27.38|19
1656332700000|2022-06-27 12:25:00|27.5|27.42|27.57|27.49|27.57|27.49|27.5|27.42|21
1656333000000|2022-06-27 12:30:00|27.56|27.48|27.6|27.52|27.64|27.56|27.54|27.46|21
1656333300000|2022-06-27 12:35:00|27.59|27.51|27.54|27.46|27.59|27.51|27.54|27.46|28
1656333600000|2022-06-27 12:40:00|27.51|27.43|27.51|27.43|27.51|27.43|27.46|27.38|16
1656333900000|2022-06-27 12:45:00|27.5|27.42|27.51|27.43|27.54|27.46|27.5|27.42|26
1656334200000|2022-06-27 12:50:00|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|33
1656334500000|2022-06-27 12:55:00|27.54|27.46|27.51|27.43|27.56|27.48|27.51|27.43|120
1656334800000|2022-06-27 13:00:00|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|148
1656335100000|2022-06-27 13:05:00|||||||||54
1656335400000|2022-06-27 13:10:00|27.54|27.46|27.51|27.43|27.56|27.48|27.51|27.43|14
1656335700000|2022-06-27 13:15:00|||||||||94
1656336000000|2022-06-27 13:20:00|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|72
1656336300000|2022-06-27 13:25:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|16
1656336600000|2022-06-27 13:30:00|27.51|27.43|27.61|27.53|27.61|27.53|27.51|27.43|1398
1656336900000|2022-06-27 13:35:00|27.64|27.56|27.56|27.48|27.66|27.58|27.56|27.48|176
1656337200000|2022-06-27 13:40:00|27.57|27.49|27.69|27.61|27.69|27.61|27.57|27.49|226
1656337500000|2022-06-27 13:45:00|27.66|27.58|27.84|27.76|27.86|27.78|27.66|27.58|412
1656337800000|2022-06-27 13:50:00|27.81|27.73|27.56|27.48|27.84|27.76|27.53|27.45|1937
1656338100000|2022-06-27 13:55:00|27.58|27.5|27.66|27.58|27.68|27.6|27.54|27.46|636
1656338400000|2022-06-27 14:00:00|27.63|27.55|27.46|27.38|27.64|27.56|27.41|27.33|1079
1656338700000|2022-06-27 14:05:00|27.43|27.35|27.51|27.43|27.56|27.48|27.43|27.35|469
1656339000000|2022-06-27 14:10:00|27.49|27.41|27.54|27.46|27.64|27.56|27.49|27.41|1049
1656339300000|2022-06-27 14:15:00|27.53|27.45|27.54|27.46|27.64|27.56|27.51|27.43|422
1656339600000|2022-06-27 14:20:00|27.55|27.47|27.51|27.43|27.56|27.48|27.46|27.38|1166
1656339900000|2022-06-27 14:25:00|27.52|27.44|27.56|27.48|27.61|27.53|27.52|27.44|590
1656340200000|2022-06-27 14:30:00|27.57|27.49|27.46|27.38|27.59|27.51|27.46|27.38|213
1656340500000|2022-06-27 14:35:00|27.44|27.36|27.41|27.33|27.51|27.43|27.38|27.3|872
1656340800000|2022-06-27 14:40:00|27.44|27.36|27.36|27.28|27.46|27.38|27.33|27.25|131
1656341100000|2022-06-27 14:45:00|27.37|27.29|27.26|27.18|27.37|27.29|27.26|27.18|182
1656341400000|2022-06-27 14:50:00|27.22|27.14|27.21|27.13|27.26|27.18|27.16|27.08|68
1656341700000|2022-06-27 14:55:00|27.19|27.11|27.13|27.05|27.21|27.13|27.13|27.05|54
1656342000000|2022-06-27 15:00:00|27.14|27.06|27.15|27.07|27.18|27.1|27.13|27.05|159
1656342300000|2022-06-27 15:05:00|27.14|27.06|27.23|27.15|27.23|27.15|27.14|27.06|49
1656342600000|2022-06-27 15:10:00|27.24|27.16|27.23|27.15|27.28|27.2|27.2|27.12|72
1656342900000|2022-06-27 15:15:00|27.26|27.18|27.23|27.15|27.26|27.18|27.2|27.12|213
1656343200000|2022-06-27 15:20:00|27.21|27.13|27.1|27.02|27.21|27.13|27.1|27.02|229
1656343500000|2022-06-27 15:25:00|27.11|27.03|27.1|27.02|27.15|27.07|27.1|27.02|369
1656343800000|2022-06-27 15:30:00|27.12|27.04|27.21|27.13|27.21|27.13|27.11|27.03|413
1656344100000|2022-06-27 15:35:00|27.22|27.14|27.21|27.13|27.26|27.18|27.21|27.13|47
1656344400000|2022-06-27 15:40:00|27.22|27.14|27.18|27.1|27.26|27.18|27.18|27.1|38
1656344700000|2022-06-27 15:45:00|27.21|27.13|27.16|27.08|27.21|27.13|27.16|27.08|200
1656345000000|2022-06-27 15:50:00|27.18|27.1|27.21|27.13|27.21|27.13|27.16|27.08|18
1656345300000|2022-06-27 15:55:00|27.18|27.1|27.18|27.1|27.21|27.13|27.16|27.08|17
1656345600000|2022-06-27 16:00:00|27.16|27.08|27.21|27.13|27.23|27.15|27.15|27.07|8
1656345900000|2022-06-27 16:05:00|27.22|27.14|27.29|27.21|27.31|27.23|27.21|27.13|11
1656346200000|2022-06-27 16:10:00|27.3|27.22|27.29|27.21|27.31|27.23|27.26|27.18|54
1656346500000|2022-06-27 16:15:00|27.31|27.23|27.29|27.21|27.34|27.26|27.29|27.21|2
1656347100000|2022-06-27 16:25:00|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|34
1656347400000|2022-06-27 16:30:00|27.4|27.32|27.39|27.31|27.44|27.36|27.39|27.31|3
1656347700000|2022-06-27 16:35:00|27.41|27.33|27.36|27.28|27.44|27.36|27.35|27.27|34
1656348000000|2022-06-27 16:40:00|27.35|27.27|27.26|27.18|27.35|27.27|27.26|27.18|6
1656348300000|2022-06-27 16:45:00|27.25|27.17|27.24|27.16|27.26|27.18|27.21|27.13|6
1656348600000|2022-06-27 16:50:00|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|3
1656348900000|2022-06-27 16:55:00|27.21|27.13|27.18|27.1|27.23|27.15|27.18|27.1|17
1656349200000|2022-06-27 17:00:00|27.19|27.11|27.23|27.15|27.23|27.15|27.18|27.1|2
1656349500000|2022-06-27 17:05:00|27.22|27.14|27.26|27.18|27.27|27.19|27.22|27.14|17
1656349800000|2022-06-27 17:10:00|27.24|27.16|27.23|27.15|27.24|27.16|27.19|27.11|2
1656350100000|2022-06-27 17:15:00|27.22|27.14|27.25|27.17|27.31|27.23|27.19|27.11|19
1656350400000|2022-06-27 17:20:00|27.24|27.16|27.23|27.15|27.31|27.23|27.2|27.12|9
1656350700000|2022-06-27 17:25:00|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1656351000000|2022-06-27 17:30:00|27.26|27.18|27.27|27.19|27.28|27.2|27.26|27.18|2
1656351300000|2022-06-27 17:35:00|27.28|27.2|27.26|27.18|27.31|27.23|27.26|27.18|2
1656351600000|2022-06-27 17:40:00|27.27|27.19|27.41|27.33|27.41|27.33|27.26|27.18|0
1656351900000|2022-06-27 17:45:00|27.43|27.35|27.37|27.29|27.49|27.41|27.36|27.28|5
1656352200000|2022-06-27 17:50:00|27.36|27.28|27.31|27.23|27.37|27.29|27.31|27.23|5
1656352500000|2022-06-27 17:55:00|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|0
1656352800000|2022-06-27 18:00:00|27.35|27.27|27.33|27.25|27.37|27.29|27.31|27.23|3
1656353100000|2022-06-27 18:05:00|27.34|27.26|27.38|27.3|27.38|27.3|27.33|27.25|40
1656353400000|2022-06-27 18:10:00|27.37|27.29|27.33|27.25|27.37|27.29|27.32|27.24|6
1656353700000|2022-06-27 18:15:00|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|1
1656354000000|2022-06-27 18:20:00|27.29|27.21|27.28|27.2|27.3|27.22|27.26|27.18|10
1656354300000|2022-06-27 18:25:00|27.29|27.21|27.23|27.15|27.33|27.25|27.23|27.15|3
1656354600000|2022-06-27 18:30:00|27.24|27.16|27.2|27.12|27.26|27.18|27.2|27.12|5
1656354900000|2022-06-27 18:35:00|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|12
1656355200000|2022-06-27 18:40:00|27.17|27.09|27.15|27.07|27.19|27.11|27.15|27.07|7
1656355500000|2022-06-27 18:45:00|27.16|27.08|27.15|27.07|27.2|27.12|27.15|27.07|15
1656355800000|2022-06-27 18:50:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|3
1656356100000|2022-06-27 18:55:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|7
1656356400000|2022-06-27 19:00:00|27.23|27.15|27.33|27.25|27.33|27.25|27.2|27.12|28
1656356700000|2022-06-27 19:05:00|27.34|27.26|27.27|27.19|27.38|27.3|27.27|27.19|13
1656357000000|2022-06-27 19:10:00|27.26|27.18|27.22|27.14|27.26|27.18|27.18|27.1|6
1656357300000|2022-06-27 19:15:00|27.23|27.15|27.19|27.11|27.23|27.15|27.19|27.11|10
1656357600000|2022-06-27 19:20:00|27.2|27.12|27.23|27.15|27.23|27.15|27.19|27.11|4
1656357900000|2022-06-27 19:25:00|27.2|27.12|27.23|27.15|27.26|27.18|27.19|27.11|3
1656358200000|2022-06-27 19:30:00|27.26|27.18|27.28|27.2|27.29|27.21|27.23|27.15|1
1656358500000|2022-06-27 19:35:00|27.29|27.21|27.41|27.33|27.44|27.36|27.27|27.19|8
1656358800000|2022-06-27 19:40:00|27.39|27.31|27.39|27.31|27.44|27.36|27.34|27.26|2
1656359100000|2022-06-27 19:45:00|27.37|27.29|27.24|27.16|27.37|27.29|27.24|27.16|13
1656359400000|2022-06-27 19:50:00|27.26|27.18|27.36|27.28|27.36|27.28|27.26|27.18|110
1656359700000|2022-06-27 19:55:00|27.34|27.26|27.21|26.96|27.34|27.26|27.07|26.96|112
1656375300000|2022-06-28 00:15:00|26.94|26.64|26.94|26.64|26.94|26.64|26.93|26.63|0
1656375600000|2022-06-28 00:20:00|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|0
1656376200000|2022-06-28 00:30:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656376800000|2022-06-28 00:40:00|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|0
1656377100000|2022-06-28 00:45:00|26.92|26.62|26.91|26.61|26.94|26.64|26.91|26.61|0
1656377400000|2022-06-28 00:50:00|26.92|26.62|26.94|26.64|26.94|26.64|26.92|26.62|0
1656377700000|2022-06-28 00:55:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656378300000|2022-06-28 01:05:00|26.97|26.67|26.97|26.67|26.98|26.68|26.97|26.67|0
1656378600000|2022-06-28 01:10:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656378900000|2022-06-28 01:15:00|26.97|26.67|26.97|26.67|26.97|26.67|26.96|26.66|0
1656379200000|2022-06-28 01:20:00|26.96|26.66|26.98|26.68|26.98|26.68|26.96|26.66|0
1656379500000|2022-06-28 01:25:00|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1656379800000|2022-06-28 01:30:00|26.98|26.68|26.98|26.68|26.99|26.69|26.97|26.67|0
1656380100000|2022-06-28 01:35:00|26.99|26.69|26.97|26.67|26.99|26.69|26.96|26.66|0
1656380400000|2022-06-28 01:40:00|26.98|26.68|26.98|26.68|26.98|26.68|26.97|26.67|0
1656380700000|2022-06-28 01:45:00|26.99|26.69|27.05|26.75|27.05|26.75|26.99|26.69|0
1656381000000|2022-06-28 01:50:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1656381300000|2022-06-28 01:55:00|27.07|26.77|27.16|26.86|27.16|26.86|27.07|26.77|0
1656381600000|2022-06-28 02:00:00|27.15|26.85|27.11|26.81|27.15|26.85|27.1|26.8|0
1656381900000|2022-06-28 02:05:00|27.1|26.8|27.08|26.78|27.11|26.81|27.08|26.78|0
1656382200000|2022-06-28 02:10:00|27.1|26.8|27.08|26.78|27.11|26.81|27.08|26.78|0
1656382800000|2022-06-28 02:20:00|27.1|26.8|27.12|26.82|27.14|26.84|27.1|26.8|0
1656383100000|2022-06-28 02:25:00|27.15|26.85|27.24|26.94|27.27|26.97|27.12|26.82|0
1656383400000|2022-06-28 02:30:00|27.22|26.92|27.22|26.92|27.25|26.95|27.22|26.92|0
1656383700000|2022-06-28 02:35:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|0
1656384300000|2022-06-28 02:45:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|0
1656384600000|2022-06-28 02:50:00|27.21|26.91|27.28|26.98|27.3|27|27.18|26.88|0
1656384900000|2022-06-28 02:55:00|27.27|26.97|27.27|26.97|27.28|26.98|27.25|26.95|0
1656385200000|2022-06-28 03:00:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1656385500000|2022-06-28 03:05:00|27.23|26.93|27.23|26.93|27.23|26.93|27.18|26.88|0
1656385800000|2022-06-28 03:10:00|27.22|26.92|27.23|26.93|27.27|26.98|27.22|26.92|0
1656386100000|2022-06-28 03:15:00|27.22|26.97|27.23|26.93|27.27|26.97|27.22|26.93|0
1656386400000|2022-06-28 03:20:00|27.27|26.97|27.27|26.97|27.27|26.98|27.22|26.93|0
1656386700000|2022-06-28 03:25:00|27.25|26.95|27.18|26.88|27.25|26.95|27.17|26.88|0
1656387000000|2022-06-28 03:30:00|27.17|26.87|27.17|26.92|27.18|26.92|27.13|26.83|0
1656387300000|2022-06-28 03:35:00|27.22|26.93|27.22|26.97|27.23|26.97|27.17|26.92|0
1656387600000|2022-06-28 03:40:00|27.23|26.93|27.22|26.97|27.23|26.97|27.22|26.92|0
1656387900000|2022-06-28 03:45:00|27.23|26.93|27.17|26.92|27.23|26.93|27.17|26.88|0
1656388200000|2022-06-28 03:50:00|27.18|26.88|27.23|26.93|27.23|26.97|27.17|26.88|0
1656388500000|2022-06-28 03:55:00|27.22|26.97|27.23|26.93|27.23|26.97|27.22|26.93|0
1656388800000|2022-06-28 04:00:00|27.22|26.92|27.18|26.88|27.23|26.97|27.17|26.88|0
1656389100000|2022-06-28 04:05:00|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656389400000|2022-06-28 04:10:00|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656389700000|2022-06-28 04:15:00|27.17|26.92|27.22|26.97|27.23|26.97|27.17|26.92|0
1656390000000|2022-06-28 04:20:00|27.23|26.98|27.22|26.97|27.23|26.98|27.22|26.93|0
1656390300000|2022-06-28 04:25:00|27.23|26.93|27.18|26.88|27.23|26.97|27.17|26.88|0
1656390600000|2022-06-28 04:30:00|27.17|26.92|27.13|26.83|27.18|26.92|27.13|26.83|0
1656391200000|2022-06-28 04:40:00|27.12|26.87|27.12|26.87|27.13|26.88|27.12|26.87|0
1656391500000|2022-06-28 04:45:00|27.13|26.88|27.12|26.87|27.18|26.89|27.12|26.83|0
1656391800000|2022-06-28 04:50:00|27.13|26.88|27.17|26.92|27.18|26.93|27.13|26.88|0
1656392100000|2022-06-28 04:55:00|27.18|26.88|27.18|26.88|27.18|26.92|27.17|26.88|0
1656392400000|2022-06-28 05:00:00|27.14|26.89|27.13|26.88|27.18|26.92|27.07|26.82|0
1656392700000|2022-06-28 05:05:00|27.12|26.87|27.12|26.87|27.13|26.88|27.08|26.82|0
1656393000000|2022-06-28 05:10:00|27.13|26.83|27.12|26.87|27.13|26.87|27.12|26.83|0
1656393300000|2022-06-28 05:15:00|27.13|26.88|27.12|26.87|27.13|26.88|27.12|26.87|0
1656393600000|2022-06-28 05:20:00|27.13|26.88|27.13|26.88|27.15|26.9|27.12|26.87|0
1656393900000|2022-06-28 05:25:00|27.14|26.89|27.13|26.88|27.18|26.93|27.13|26.88|0
1656394200000|2022-06-28 05:30:00|27.15|26.9|27.13|26.88|27.15|26.9|27.1|26.85|0
1656394500000|2022-06-28 05:35:00|27.1|26.85|27.09|26.84|27.14|26.96|26.96|26.78|0
1656394800000|2022-06-28 05:40:00|27.08|26.83|27.08|26.83|27.13|26.88|27.08|26.83|0
1656395100000|2022-06-28 05:45:00|27.07|26.82|27.06|26.81|27.11|26.86|27.06|26.81|0
1656395400000|2022-06-28 05:50:00|27.07|26.82|27.1|26.85|27.1|26.85|27.06|26.81|0
1656395700000|2022-06-28 05:55:00|27.03|26.95|27|26.92|27.1|26.95|27|26.85|0
1656396000000|2022-06-28 06:00:00|27.01|26.93|26.92|26.84|27.01|26.93|26.92|26.84|26
1656396300000|2022-06-28 06:05:00|26.93|26.85|26.8|26.72|26.95|26.87|26.8|26.72|30
1656396600000|2022-06-28 06:10:00|26.78|26.7|26.7|26.62|26.8|26.72|26.7|26.62|62
1656396900000|2022-06-28 06:15:00|26.71|26.63|26.72|26.64|26.75|26.67|26.65|26.57|103
1656397200000|2022-06-28 06:20:00|26.71|26.63|26.73|26.65|26.75|26.67|26.7|26.62|14
1656397500000|2022-06-28 06:25:00|26.72|26.64|26.75|26.67|26.77|26.69|26.72|26.64|3
1656397800000|2022-06-28 06:30:00|26.73|26.65|26.8|26.72|26.8|26.72|26.73|26.65|13
1656398100000|2022-06-28 06:35:00|26.81|26.73|26.8|26.72|26.82|26.74|26.8|26.72|2
1656398400000|2022-06-28 06:40:00|||||||||37
1656398700000|2022-06-28 06:45:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|2
1656399000000|2022-06-28 06:50:00|26.78|26.7|26.8|26.72|26.8|26.72|26.77|26.69|6
1656399300000|2022-06-28 06:55:00|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|12
1656399600000|2022-06-28 07:00:00|26.78|26.7|26.77|26.69|26.8|26.72|26.72|26.64|110
1656399900000|2022-06-28 07:05:00|26.75|26.67|26.69|26.61|26.77|26.69|26.64|26.56|187
1656400200000|2022-06-28 07:10:00|26.67|26.59|26.61|26.53|26.69|26.61|26.55|26.47|139
1656400500000|2022-06-28 07:15:00|26.62|26.54|26.76|26.68|26.76|26.68|26.61|26.53|308
1656400800000|2022-06-28 07:20:00|26.75|26.67|26.74|26.66|26.84|26.76|26.71|26.63|379
1656401100000|2022-06-28 07:25:00|26.75|26.67|26.87|26.79|26.89|26.81|26.72|26.64|135
1656401400000|2022-06-28 07:30:00|26.89|26.81|26.89|26.81|26.97|26.89|26.89|26.81|241
1656401700000|2022-06-28 07:35:00|26.87|26.79|26.89|26.81|26.89|26.81|26.81|26.73|162
1656402000000|2022-06-28 07:40:00|26.87|26.79|26.89|26.81|26.89|26.81|26.81|26.73|1037
1656402300000|2022-06-28 07:45:00|26.9|26.82|26.93|26.85|26.97|26.89|26.84|26.76|90
1656402600000|2022-06-28 07:50:00|26.94|26.86|26.84|26.76|26.94|26.86|26.84|26.76|48
1656402900000|2022-06-28 07:55:00|26.87|26.79|26.79|26.71|26.87|26.79|26.79|26.71|85
1656403200000|2022-06-28 08:00:00|26.77|26.69|26.69|26.61|26.79|26.71|26.66|26.58|61
1656403500000|2022-06-28 08:05:00|26.7|26.62|26.71|26.63|26.74|26.66|26.66|26.58|206
1656403800000|2022-06-28 08:10:00|26.72|26.64|26.75|26.67|26.76|26.68|26.71|26.63|19
1656404100000|2022-06-28 08:15:00|26.76|26.68|26.76|26.68|26.79|26.71|26.71|26.63|57
1656404400000|2022-06-28 08:20:00|26.72|26.64|26.72|26.64|26.76|26.68|26.71|26.63|47
1656404700000|2022-06-28 08:25:00|26.71|26.63|26.69|26.61|26.72|26.64|26.69|26.61|0
1656405000000|2022-06-28 08:30:00|26.67|26.59|26.74|26.66|26.74|26.66|26.66|26.58|92
1656405300000|2022-06-28 08:35:00|26.72|26.64|26.69|26.61|26.74|26.66|26.66|26.58|22
1656405600000|2022-06-28 08:40:00|26.67|26.59|26.74|26.66|26.77|26.69|26.67|26.59|57
1656405900000|2022-06-28 08:45:00|26.72|26.64|26.74|26.66|26.75|26.67|26.7|26.62|17
1656406200000|2022-06-28 08:50:00|26.71|26.63|26.69|26.61|26.74|26.66|26.69|26.61|69
1656406500000|2022-06-28 08:55:00|26.66|26.58|26.69|26.61|26.71|26.63|26.66|26.58|169
1656406800000|2022-06-28 09:00:00|26.67|26.59|26.64|26.56|26.69|26.61|26.64|26.56|15
1656407100000|2022-06-28 09:05:00|26.62|26.54|26.61|26.53|26.64|26.56|26.59|26.51|24
1656407400000|2022-06-28 09:10:00|26.6|26.52|26.59|26.51|26.6|26.52|26.56|26.48|108
1656407700000|2022-06-28 09:15:00|26.61|26.53|26.61|26.53|26.64|26.56|26.59|26.51|128
1656408000000|2022-06-28 09:20:00|26.62|26.54|26.66|26.58|26.71|26.63|26.58|26.5|93
1656408300000|2022-06-28 09:25:00|26.64|26.56|26.66|26.58|26.66|26.58|26.63|26.55|39
1656408600000|2022-06-28 09:30:00|26.63|26.55|26.76|26.68|26.76|26.68|26.61|26.53|74
1656408900000|2022-06-28 09:35:00|26.78|26.7|26.81|26.73|26.81|26.73|26.76|26.68|62
1656409200000|2022-06-28 09:40:00|26.77|26.69|26.81|26.73|26.81|26.73|26.76|26.68|62
1656409500000|2022-06-28 09:45:00|26.79|26.71|26.76|26.68|26.81|26.73|26.76|26.68|52
1656409800000|2022-06-28 09:50:00|26.74|26.66|26.71|26.63|26.76|26.68|26.67|26.59|64
1656410100000|2022-06-28 09:55:00|26.73|26.65|26.76|26.68|26.76|26.68|26.71|26.63|30
1656410400000|2022-06-28 10:00:00|26.74|26.66|26.76|26.68|26.76|26.68|26.71|26.63|6
1656410700000|2022-06-28 10:05:00|26.72|26.64|26.77|26.69|26.77|26.69|26.69|26.61|133
1656411000000|2022-06-28 10:10:00|26.76|26.68|26.76|26.68|26.76|26.68|26.73|26.65|80
1656411300000|2022-06-28 10:15:00|||||||||44
1656411600000|2022-06-28 10:20:00|26.74|26.66|26.73|26.65|26.74|26.66|26.71|26.63|16
1656411900000|2022-06-28 10:25:00|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|23
1656412200000|2022-06-28 10:30:00|26.71|26.63|26.68|26.6|26.71|26.63|26.65|26.57|10
1656412500000|2022-06-28 10:35:00|26.71|26.63|26.71|26.63|26.71|26.63|26.68|26.6|18
1656412800000|2022-06-28 10:40:00|26.69|26.61|26.71|26.63|26.72|26.64|26.68|26.6|9
1656413100000|2022-06-28 10:45:00|26.69|26.61|26.68|26.6|26.71|26.63|26.68|26.6|4
1656413400000|2022-06-28 10:50:00|26.67|26.59|26.63|26.55|26.68|26.6|26.63|26.55|29
1656413700000|2022-06-28 10:55:00|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|74
1656414000000|2022-06-28 11:00:00|26.64|26.56|26.67|26.59|26.7|26.62|26.64|26.56|35
1656414300000|2022-06-28 11:05:00|26.66|26.58|26.66|26.58|26.69|26.61|26.66|26.58|6
1656414600000|2022-06-28 11:10:00|||||||||9
1656414900000|2022-06-28 11:15:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|12
1656415200000|2022-06-28 11:20:00|26.67|26.59|26.66|26.58|26.71|26.63|26.66|26.58|6
1656415500000|2022-06-28 11:25:00|26.69|26.61|26.66|26.58|26.71|26.63|26.66|26.58|43
1656415800000|2022-06-28 11:30:00|||||||||1
1656416100000|2022-06-28 11:35:00|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|54
1656416400000|2022-06-28 11:40:00|||||||||2
1656416700000|2022-06-28 11:45:00|||||||||1
1656417300000|2022-06-28 11:55:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|12
1656417600000|2022-06-28 12:00:00|26.68|26.6|26.71|26.63|26.71|26.63|26.66|26.58|23
1656418200000|2022-06-28 12:10:00|26.7|26.62|26.71|26.63|26.72|26.64|26.69|26.61|12
1656418500000|2022-06-28 12:15:00|26.69|26.61|26.76|26.68|26.76|26.68|26.69|26.61|125
1656418800000|2022-06-28 12:20:00|26.74|26.66|26.76|26.68|26.81|26.73|26.71|26.63|52
1656419100000|2022-06-28 12:25:00|26.77|26.69|26.81|26.73|26.85|26.77|26.77|26.69|97
1656419400000|2022-06-28 12:30:00|26.8|26.72|26.86|26.78|26.86|26.78|26.76|26.68|55
1656419700000|2022-06-28 12:35:00|26.84|26.76|26.81|26.73|26.86|26.78|26.79|26.71|21
1656420000000|2022-06-28 12:40:00|26.79|26.71|26.76|26.68|26.81|26.73|26.76|26.68|6
1656420300000|2022-06-28 12:45:00|26.74|26.66|26.74|26.66|26.76|26.68|26.71|26.63|23
1656420600000|2022-06-28 12:50:00|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|58
1656420900000|2022-06-28 12:55:00|26.74|26.66|26.73|26.65|26.76|26.68|26.73|26.65|174
1656421200000|2022-06-28 13:00:00|26.75|26.67|26.72|26.64|26.76|26.68|26.71|26.63|957
1656421500000|2022-06-28 13:05:00|26.71|26.63|26.73|26.65|26.76|26.68|26.71|26.63|137
1656421800000|2022-06-28 13:10:00|26.76|26.68|26.77|26.69|26.78|26.7|26.74|26.66|83
1656422100000|2022-06-28 13:15:00|26.78|26.7|26.71|26.63|26.78|26.7|26.71|26.63|42
1656422400000|2022-06-28 13:20:00|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|79
1656422700000|2022-06-28 13:25:00|26.71|26.63|26.71|26.63|26.75|26.67|26.69|26.61|117
1656423000000|2022-06-28 13:30:00|26.72|26.64|26.64|26.56|26.76|26.68|26.58|26.5|295
1656423300000|2022-06-28 13:35:00|26.63|26.55|26.61|26.53|26.66|26.58|26.58|26.5|276
1656423600000|2022-06-28 13:40:00|26.63|26.55|26.58|26.5|26.66|26.58|26.58|26.5|85
1656423900000|2022-06-28 13:45:00|26.55|26.47|26.53|26.45|26.63|26.55|26.53|26.45|294
1656424200000|2022-06-28 13:50:00|26.54|26.46|26.63|26.55|26.63|26.55|26.53|26.45|78
1656424500000|2022-06-28 13:55:00|26.66|26.58|26.73|26.65|26.76|26.68|26.63|26.55|89
1656424800000|2022-06-28 14:00:00|26.74|26.66|26.7|26.62|26.77|26.69|26.63|26.55|203
1656425100000|2022-06-28 14:05:00|26.71|26.63|26.79|26.71|26.83|26.75|26.7|26.62|132
1656425400000|2022-06-28 14:10:00|26.81|26.73|26.76|26.68|26.81|26.73|26.76|26.68|896
1656425700000|2022-06-28 14:15:00|26.77|26.69|26.74|26.66|26.77|26.69|26.71|26.63|43
1656426000000|2022-06-28 14:20:00|26.76|26.68|26.89|26.81|26.89|26.81|26.76|26.68|409
1656426300000|2022-06-28 14:25:00|26.86|26.78|26.94|26.86|26.94|26.86|26.84|26.76|648
1656426600000|2022-06-28 14:30:00|26.96|26.88|27.04|26.96|27.08|27|26.95|26.87|497
1656426900000|2022-06-28 14:35:00|27.03|26.95|27.01|26.93|27.04|26.96|26.96|26.88|124
1656427200000|2022-06-28 14:40:00|26.99|26.91|26.96|26.88|27.04|26.96|26.96|26.88|130
1656427500000|2022-06-28 14:45:00|26.94|26.86|27.04|26.96|27.09|27.01|26.91|26.83|371
1656427800000|2022-06-28 14:50:00|27.01|26.93|27.04|26.96|27.07|26.99|27.01|26.93|227
1656428100000|2022-06-28 14:55:00|27.01|26.93|26.89|26.81|27.01|26.93|26.89|26.81|121
1656428400000|2022-06-28 15:00:00|26.9|26.82|26.79|26.71|26.91|26.83|26.76|26.68|262
1656428700000|2022-06-28 15:05:00|26.8|26.72|26.84|26.76|26.84|26.76|26.76|26.68|556
1656429000000|2022-06-28 15:10:00|26.82|26.74|26.79|26.71|26.84|26.76|26.76|26.68|167
1656429300000|2022-06-28 15:15:00|26.77|26.69|26.89|26.81|26.89|26.81|26.76|26.68|101
1656429600000|2022-06-28 15:20:00|26.87|26.79|26.99|26.91|26.99|26.91|26.86|26.78|140
1656429900000|2022-06-28 15:25:00|26.97|26.89|27.01|26.93|27.04|26.96|26.97|26.89|792
1656430200000|2022-06-28 15:30:00|27.04|26.96|26.98|26.9|27.04|26.96|26.94|26.86|324
1656430500000|2022-06-28 15:35:00|26.99|26.91|27.14|27.06|27.16|27.08|26.98|26.9|94
1656430800000|2022-06-28 15:40:00|27.12|27.04|27.34|27.26|27.35|27.27|27.12|27.04|191
1656431100000|2022-06-28 15:45:00|27.3|27.22|27.26|27.18|27.34|27.26|27.24|27.16|112
1656431400000|2022-06-28 15:50:00|27.27|27.19|27.34|27.26|27.35|27.27|27.27|27.19|14
1656431700000|2022-06-28 15:55:00|27.35|27.27|27.35|27.27|27.44|27.36|27.3|27.22|46
1656432000000|2022-06-28 16:00:00|27.36|27.28|27.44|27.36|27.46|27.38|27.34|27.26|70
1656432300000|2022-06-28 16:05:00|27.46|27.38|27.39|27.31|27.49|27.41|27.39|27.31|2
1656432600000|2022-06-28 16:10:00|27.44|27.36|27.37|27.29|27.44|27.36|27.25|27.17|31
1656432900000|2022-06-28 16:15:00|27.39|27.31|27.39|27.31|27.49|27.41|27.37|27.29|27
1656433200000|2022-06-28 16:20:00|27.37|27.29|27.39|27.31|27.39|27.31|27.32|27.24|12
1656433500000|2022-06-28 16:25:00|27.37|27.29|27.22|27.14|27.37|27.29|27.22|27.14|18
1656433800000|2022-06-28 16:30:00|27.24|27.16|27.34|27.26|27.34|27.26|27.21|27.13|100
1656434100000|2022-06-28 16:35:00|27.32|27.24|27.16|27.08|27.32|27.24|27.16|27.08|15
1656434400000|2022-06-28 16:40:00|27.12|27.04|27.11|27.03|27.16|27.08|27.11|27.03|12
1656434700000|2022-06-28 16:45:00|27.08|27|27.11|27.03|27.11|27.03|27.06|26.98|32
1656435000000|2022-06-28 16:50:00|27.09|27.01|27.19|27.11|27.19|27.11|27.09|27.01|7
1656435300000|2022-06-28 16:55:00|27.17|27.09|27.12|27.04|27.19|27.11|27.12|27.04|2
1656435600000|2022-06-28 17:00:00|27.14|27.06|27.26|27.18|27.31|27.23|27.14|27.06|63
1656435900000|2022-06-28 17:05:00|27.27|27.19|27.41|27.33|27.42|27.34|27.27|27.19|20
1656436200000|2022-06-28 17:10:00|27.4|27.32|27.44|27.36|27.49|27.41|27.37|27.29|24
1656436500000|2022-06-28 17:15:00|27.42|27.34|27.41|27.33|27.44|27.36|27.4|27.32|2
1656436800000|2022-06-28 17:20:00|27.44|27.36|27.39|27.31|27.49|27.41|27.39|27.31|9
1656437100000|2022-06-28 17:25:00|27.42|27.34|27.27|27.19|27.44|27.36|27.26|27.18|27
1656437400000|2022-06-28 17:30:00|27.26|27.18|27.34|27.26|27.35|27.27|27.26|27.18|1
1656437700000|2022-06-28 17:35:00|27.35|27.27|27.49|27.41|27.54|27.46|27.34|27.26|40
1656438000000|2022-06-28 17:40:00|27.44|27.36|27.41|27.33|27.49|27.41|27.37|27.29|28
1656438300000|2022-06-28 17:45:00|27.44|27.36|27.36|27.28|27.44|27.36|27.34|27.26|7
1656438600000|2022-06-28 17:50:00|27.34|27.26|27.39|27.31|27.39|27.31|27.29|27.21|19
1656438900000|2022-06-28 17:55:00|27.38|27.3|27.39|27.31|27.39|27.31|27.34|27.26|40
1656439200000|2022-06-28 18:00:00|27.43|27.35|27.4|27.32|27.44|27.36|27.27|27.19|28
1656439500000|2022-06-28 18:05:00|27.39|27.31|27.49|27.41|27.54|27.46|27.39|27.31|40
1656439800000|2022-06-28 18:10:00|27.47|27.39|27.54|27.46|27.54|27.46|27.44|27.36|45
1656440100000|2022-06-28 18:15:00|27.59|27.51|27.59|27.51|27.64|27.56|27.54|27.46|37
1656440400000|2022-06-28 18:20:00|27.64|27.56|27.63|27.55|27.64|27.56|27.59|27.51|26
1656440700000|2022-06-28 18:25:00|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|5
1656441000000|2022-06-28 18:30:00|27.63|27.55|27.76|27.68|27.76|27.68|27.59|27.51|41
1656441300000|2022-06-28 18:35:00|27.77|27.69|27.79|27.71|27.8|27.72|27.75|27.67|3
1656441600000|2022-06-28 18:40:00|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|18
1656441900000|2022-06-28 18:45:00|27.75|27.67|27.64|27.56|27.75|27.67|27.64|27.56|16
1656442200000|2022-06-28 18:50:00|27.67|27.59|27.69|27.61|27.71|27.63|27.66|27.58|21
1656442500000|2022-06-28 18:55:00|27.66|27.58|27.66|27.58|27.69|27.61|27.64|27.56|2
1656442800000|2022-06-28 19:00:00|27.65|27.57|27.69|27.61|27.69|27.61|27.59|27.51|32
1656443100000|2022-06-28 19:05:00|27.67|27.59|27.66|27.58|27.74|27.66|27.64|27.56|7
1656443400000|2022-06-28 19:10:00|27.64|27.56|27.61|27.53|27.69|27.61|27.59|27.51|6
1656443700000|2022-06-28 19:15:00|27.62|27.54|27.59|27.51|27.64|27.56|27.59|27.51|1
1656444000000|2022-06-28 19:20:00|27.57|27.49|27.44|27.36|27.57|27.49|27.44|27.36|4
1656444300000|2022-06-28 19:25:00|27.41|27.33|27.54|27.46|27.59|27.51|27.41|27.33|7
1656444600000|2022-06-28 19:30:00|27.51|27.43|27.46|27.38|27.51|27.43|27.44|27.36|3
1656444900000|2022-06-28 19:35:00|27.44|27.36|27.44|27.36|27.49|27.41|27.44|27.36|3
1656445200000|2022-06-28 19:40:00|27.43|27.35|27.49|27.41|27.54|27.46|27.41|27.33|19
1656445500000|2022-06-28 19:45:00|27.54|27.46|27.55|27.47|27.64|27.56|27.51|27.43|18
1656445800000|2022-06-28 19:50:00|27.57|27.49|27.54|27.46|27.62|27.54|27.48|27.4|57
1656446100000|2022-06-28 19:55:00|27.65|27.4|27.76|27.46|27.78|27.67|27.58|27.4|158
1656446400000|2022-06-28 20:00:00|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1656461700000|2022-06-29 00:15:00|27.68|27.38|27.78|27.48|27.79|27.49|27.68|27.38|0
1656462000000|2022-06-29 00:20:00|27.79|27.49|27.81|27.51|27.81|27.51|27.79|27.49|0
1656462900000|2022-06-29 00:35:00|27.8|27.5|27.83|27.53|27.85|27.55|27.8|27.5|0
1656463200000|2022-06-29 00:40:00|27.82|27.52|27.88|27.8|27.88|27.8|27.78|27.52|0
1656463800000|2022-06-29 00:50:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656464100000|2022-06-29 00:55:00|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464400000|2022-06-29 01:00:00|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|0
1656464700000|2022-06-29 01:05:00|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1656465000000|2022-06-29 01:10:00|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|1
1656465300000|2022-06-29 01:15:00|27.9|27.82|27.88|27.8|27.91|27.83|27.88|27.8|0
1656465600000|2022-06-29 01:20:00|27.95|27.7|27.88|27.8|27.95|27.8|27.88|27.7|0
1656465900000|2022-06-29 01:25:00|27.95|27.7|27.85|27.6|27.95|27.78|27.85|27.6|9
1656466200000|2022-06-29 01:30:00|27.86|27.56|27.88|27.58|27.88|27.58|27.86|27.56|0
1656466500000|2022-06-29 01:35:00|27.87|27.57|27.85|27.55|27.87|27.57|27.85|27.55|0
1656466800000|2022-06-29 01:40:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467100000|2022-06-29 01:45:00|27.86|27.56|27.88|27.58|27.88|27.58|27.85|27.55|0
1656467400000|2022-06-29 01:50:00|27.87|27.57|27.87|27.57|27.88|27.58|27.86|27.56|0
1656467700000|2022-06-29 01:55:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468000000|2022-06-29 02:00:00|27.86|27.56|27.87|27.57|27.88|27.58|27.85|27.55|0
1656468300000|2022-06-29 02:05:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468600000|2022-06-29 02:10:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656469200000|2022-06-29 02:20:00|27.86|27.56|27.87|27.57|27.88|27.58|27.86|27.56|1
1656470100000|2022-06-29 02:35:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656470400000|2022-06-29 02:40:00|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656470700000|2022-06-29 02:45:00|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656471000000|2022-06-29 02:50:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|1
1656471900000|2022-06-29 03:05:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656472200000|2022-06-29 03:10:00|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1656472800000|2022-06-29 03:20:00|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656473100000|2022-06-29 03:25:00|27.85|27.55|27.83|27.53|27.87|27.57|27.83|27.53|0
1656473400000|2022-06-29 03:30:00|27.85|27.55|27.83|27.53|27.86|27.56|27.83|27.53|0
1656473700000|2022-06-29 03:35:00|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656474000000|2022-06-29 03:40:00|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656474300000|2022-06-29 03:45:00|27.85|27.55|27.86|27.56|27.86|27.56|27.83|27.53|0
1656474600000|2022-06-29 03:50:00|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656474900000|2022-06-29 03:55:00|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475200000|2022-06-29 04:00:00|27.86|27.56|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475500000|2022-06-29 04:05:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475800000|2022-06-29 04:10:00|27.83|27.53|27.86|27.56|27.86|27.56|27.83|27.53|0
1656476100000|2022-06-29 04:15:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656476400000|2022-06-29 04:20:00|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476700000|2022-06-29 04:25:00|27.85|27.55|27.83|27.53|27.86|27.56|27.75|27.45|0
1656477000000|2022-06-29 04:30:00|27.85|27.55|27.82|27.52|27.86|27.56|27.82|27.52|0
1656477300000|2022-06-29 04:35:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656477600000|2022-06-29 04:40:00|27.82|27.52|27.81|27.51|27.82|27.52|27.81|27.51|0
1656478800000|2022-06-29 05:00:00|27.82|27.52|27.79|27.49|27.82|27.52|27.79|27.49|0
1656479100000|2022-06-29 05:05:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656480300000|2022-06-29 05:25:00|27.85|27.55|27.85|27.55|27.85|27.55|27.84|27.54|0
1656480900000|2022-06-29 05:35:00|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656481200000|2022-06-29 05:40:00|27.84|27.54|27.86|27.56|27.88|27.58|27.84|27.54|0
1656481500000|2022-06-29 05:45:00|27.85|27.55|27.82|27.52|27.85|27.55|27.81|27.51|0
1656481800000|2022-06-29 05:50:00|27.84|27.54|27.86|27.56|27.86|27.71|27.78|27.54|1
1656482100000|2022-06-29 05:55:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656482400000|2022-06-29 06:00:00|27.81|27.56|27.69|27.61|27.81|27.62|27.62|27.52|39
1656482700000|2022-06-29 06:05:00|27.7|27.62|27.79|27.71|27.79|27.71|27.68|27.6|22
1656483000000|2022-06-29 06:10:00|27.76|27.68|27.76|27.68|27.81|27.73|27.75|27.67|26
1656483300000|2022-06-29 06:15:00|27.75|27.67|27.71|27.63|27.79|27.71|27.71|27.63|44
1656483600000|2022-06-29 06:20:00|27.74|27.66|27.76|27.68|27.8|27.72|27.72|27.64|34
1656483900000|2022-06-29 06:25:00|27.77|27.69|27.71|27.63|27.77|27.69|27.71|27.63|12
1656484200000|2022-06-29 06:30:00|27.75|27.67|27.74|27.66|27.75|27.67|27.71|27.63|10
1656484500000|2022-06-29 06:35:00|27.71|27.63|27.76|27.68|27.77|27.69|27.71|27.63|15
1656484800000|2022-06-29 06:40:00|27.79|27.71|27.75|27.67|27.79|27.71|27.75|27.67|96
1656485100000|2022-06-29 06:45:00|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|96
1656485400000|2022-06-29 06:50:00|27.84|27.76|27.89|27.81|27.9|27.82|27.81|27.73|28
1656485700000|2022-06-29 06:55:00|27.9|27.82|27.92|27.84|27.92|27.84|27.89|27.81|60
1656486000000|2022-06-29 07:00:00|27.9|27.82|27.79|27.71|27.97|27.89|27.79|27.71|402
1656486300000|2022-06-29 07:05:00|27.76|27.68|27.79|27.71|27.79|27.71|27.65|27.57|133
1656486600000|2022-06-29 07:10:00|27.76|27.68|27.69|27.61|27.79|27.71|27.69|27.61|391
1656486900000|2022-06-29 07:15:00|27.66|27.58|27.56|27.48|27.69|27.61|27.51|27.43|206
1656487200000|2022-06-29 07:20:00|27.55|27.47|27.59|27.51|27.64|27.56|27.51|27.43|162
1656487500000|2022-06-29 07:25:00|27.62|27.54|27.59|27.51|27.64|27.56|27.54|27.46|42
1656487800000|2022-06-29 07:30:00|27.58|27.5|27.67|27.59|27.72|27.64|27.58|27.5|250
1656488100000|2022-06-29 07:35:00|27.65|27.57|27.57|27.49|27.67|27.59|27.52|27.44|142
1656488400000|2022-06-29 07:40:00|27.55|27.47|27.52|27.44|27.57|27.49|27.52|27.44|12
1656488700000|2022-06-29 07:45:00|27.57|27.49|27.57|27.49|27.6|27.52|27.48|27.4|217
1656489000000|2022-06-29 07:50:00|27.58|27.5|27.62|27.54|27.64|27.56|27.53|27.45|172
1656489300000|2022-06-29 07:55:00|27.63|27.55|27.72|27.64|27.74|27.66|27.62|27.54|53
1656489600000|2022-06-29 08:00:00|27.74|27.66|27.65|27.57|27.76|27.68|27.63|27.55|70
1656489900000|2022-06-29 08:05:00|27.64|27.56|27.62|27.54|27.69|27.61|27.59|27.51|134
1656490200000|2022-06-29 08:10:00|27.59|27.51|27.64|27.56|27.64|27.56|27.57|27.49|47
1656490500000|2022-06-29 08:15:00|27.65|27.57|27.68|27.6|27.74|27.66|27.64|27.56|29
1656490800000|2022-06-29 08:20:00|27.67|27.59|27.65|27.57|27.69|27.61|27.63|27.55|55
1656491100000|2022-06-29 08:25:00|27.67|27.59|27.64|27.56|27.69|27.61|27.6|27.52|22
1656491400000|2022-06-29 08:30:00|27.63|27.55|27.64|27.56|27.64|27.56|27.58|27.5|124
1656491700000|2022-06-29 08:35:00|27.63|27.55|27.58|27.5|27.64|27.56|27.54|27.46|102
1656492000000|2022-06-29 08:40:00|27.59|27.51|27.62|27.54|27.66|27.58|27.54|27.46|52
1656492300000|2022-06-29 08:45:00|27.64|27.56|27.59|27.51|27.64|27.56|27.56|27.48|102
1656492600000|2022-06-29 08:50:00|27.61|27.53|27.59|27.51|27.62|27.54|27.59|27.51|21
1656492900000|2022-06-29 08:55:00|27.57|27.49|27.59|27.51|27.59|27.51|27.54|27.46|65
1656493200000|2022-06-29 09:00:00|27.58|27.5|27.62|27.54|27.67|27.59|27.57|27.49|262
1656493500000|2022-06-29 09:05:00|||||||||21
1656493800000|2022-06-29 09:10:00|27.6|27.52|27.65|27.57|27.65|27.57|27.57|27.49|101
1656494100000|2022-06-29 09:15:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|74
1656494400000|2022-06-29 09:20:00|27.65|27.57|27.75|27.67|27.75|27.67|27.65|27.57|230
1656494700000|2022-06-29 09:25:00|27.72|27.64|27.75|27.67|27.78|27.7|27.7|27.62|474
1656495000000|2022-06-29 09:30:00|27.76|27.68|27.83|27.75|27.83|27.75|27.76|27.68|34
1656495300000|2022-06-29 09:35:00|27.84|27.76|27.88|27.8|27.88|27.8|27.83|27.75|93
1656495600000|2022-06-29 09:40:00|27.89|27.81|27.88|27.8|27.89|27.81|27.85|27.77|72
1656495900000|2022-06-29 09:45:00|27.89|27.81|27.85|27.77|27.98|27.9|27.85|27.77|253
1656496200000|2022-06-29 09:50:00|27.86|27.78|28.04|27.96|28.08|28|27.85|27.77|100
1656496500000|2022-06-29 09:55:00|28.05|27.97|28.09|28.01|28.13|28.05|28.01|27.93|42
1656496800000|2022-06-29 10:00:00|28.08|28|27.97|27.89|28.08|28|27.95|27.87|167
1656497100000|2022-06-29 10:05:00|27.96|27.88|27.87|27.79|27.96|27.88|27.87|27.79|108
1656497400000|2022-06-29 10:10:00|27.88|27.8|27.97|27.89|28.02|27.94|27.87|27.79|157
1656497700000|2022-06-29 10:15:00|27.95|27.87|28|27.92|28.02|27.94|27.92|27.84|113
1656498000000|2022-06-29 10:20:00|27.99|27.91|28.01|27.93|28.02|27.94|27.92|27.84|25
1656498300000|2022-06-29 10:25:00|28.02|27.94|28.05|27.97|28.05|27.97|27.99|27.91|72
1656498600000|2022-06-29 10:30:00|28.04|27.96|28.04|27.96|28.09|28.01|28|27.92|43
1656498900000|2022-06-29 10:35:00|28.02|27.94|28.15|28.07|28.15|28.07|28.02|27.94|131
1656499200000|2022-06-29 10:40:00|28.11|28.03|28.15|28.07|28.15|28.07|28.07|27.99|174
1656499500000|2022-06-29 10:45:00|28.14|28.06|28.15|28.07|28.2|28.12|28.14|28.06|288
1656499800000|2022-06-29 10:50:00|28.16|28.08|28.18|28.1|28.18|28.1|28.14|28.06|50
1656500100000|2022-06-29 10:55:00|28.16|28.08|28.15|28.07|28.18|28.1|28.11|28.03|34
1656500400000|2022-06-29 11:00:00|28.14|28.06|28.18|28.1|28.2|28.12|28.14|28.06|16
1656500700000|2022-06-29 11:05:00|28.16|28.08|28.15|28.07|28.18|28.1|28.15|28.07|10
1656501000000|2022-06-29 11:10:00|28.16|28.08|28.2|28.12|28.23|28.15|28.15|28.07|123
1656501300000|2022-06-29 11:15:00|28.23|28.15|28.2|28.12|28.33|28.25|28.2|28.12|383
1656501600000|2022-06-29 11:20:00|28.19|28.11|28.19|28.11|28.2|28.12|28.18|28.1|0
1656501900000|2022-06-29 11:25:00|28.18|28.1|28.13|28.05|28.19|28.11|28.13|28.05|18
1656502200000|2022-06-29 11:30:00|28.14|28.06|28.08|28|28.14|28.06|28.06|27.98|66
1656502500000|2022-06-29 11:35:00|28.09|28.01|28|27.92|28.13|28.05|28|27.92|254
1656502800000|2022-06-29 11:40:00|||||||||2
1656503100000|2022-06-29 11:45:00|27.99|27.91|27.97|27.89|28|27.92|27.97|27.89|100
1656503400000|2022-06-29 11:50:00|27.99|27.91|27.87|27.79|28|27.92|27.87|27.79|186
1656503700000|2022-06-29 11:55:00|27.84|27.76|27.87|27.79|27.87|27.79|27.82|27.74|112
1656504000000|2022-06-29 12:00:00|27.86|27.78|27.74|27.66|27.86|27.78|27.74|27.66|168
1656504300000|2022-06-29 12:05:00|27.77|27.69|27.77|27.69|27.77|27.69|27.69|27.61|213
1656504600000|2022-06-29 12:10:00|27.76|27.68|27.72|27.64|27.77|27.69|27.69|27.61|54
1656504900000|2022-06-29 12:15:00|27.71|27.63|27.71|27.63|27.72|27.64|27.67|27.59|57
1656505200000|2022-06-29 12:20:00|27.69|27.61|27.82|27.74|27.82|27.74|27.69|27.61|157
1656505500000|2022-06-29 12:25:00|27.81|27.73|27.83|27.75|27.84|27.76|27.81|27.73|10
1656505800000|2022-06-29 12:30:00|27.82|27.74|27.92|27.84|27.97|27.89|27.81|27.73|353
1656506100000|2022-06-29 12:35:00|27.93|27.85|28.02|27.94|28.02|27.94|27.92|27.84|102
1656506400000|2022-06-29 12:40:00|28|27.92|27.91|27.83|28|27.92|27.91|27.83|88
1656506700000|2022-06-29 12:45:00|27.92|27.84|27.82|27.74|27.92|27.84|27.81|27.73|29
1656507000000|2022-06-29 12:50:00|27.81|27.73|27.79|27.71|27.82|27.74|27.77|27.69|68
1656507300000|2022-06-29 12:55:00|27.82|27.74|27.79|27.71|27.86|27.78|27.78|27.7|183
1656507600000|2022-06-29 13:00:00|27.81|27.73|27.77|27.69|27.82|27.74|27.74|27.66|199
1656507900000|2022-06-29 13:05:00|27.74|27.66|27.72|27.64|27.77|27.69|27.72|27.64|77
1656508200000|2022-06-29 13:10:00|27.71|27.63|27.69|27.61|27.72|27.64|27.64|27.56|82
1656508500000|2022-06-29 13:15:00|27.68|27.6|27.64|27.56|27.74|27.66|27.64|27.56|239
1656508800000|2022-06-29 13:20:00|27.68|27.6|27.67|27.59|27.68|27.6|27.64|27.56|260
1656509100000|2022-06-29 13:25:00|27.64|27.56|27.69|27.61|27.74|27.66|27.64|27.56|222
1656509400000|2022-06-29 13:30:00|27.71|27.63|28.14|28.06|28.17|28.09|27.64|27.56|574
1656509700000|2022-06-29 13:35:00|28.15|28.07|28.14|28.06|28.22|28.14|28.02|27.94|273
1656510000000|2022-06-29 13:40:00|28.15|28.07|28.12|28.04|28.19|28.11|28.07|27.99|151
1656510300000|2022-06-29 13:45:00|28.14|28.06|28.04|27.96|28.24|28.16|28.04|27.96|433
1656510600000|2022-06-29 13:50:00|28.01|27.93|27.64|27.56|28.03|27.95|27.64|27.56|394
1656510900000|2022-06-29 13:55:00|27.66|27.58|27.67|27.59|27.73|27.65|27.64|27.56|193
1656511200000|2022-06-29 14:00:00|27.68|27.6|27.62|27.54|27.76|27.68|27.53|27.45|375
1656511500000|2022-06-29 14:05:00|27.63|27.55|27.67|27.59|27.7|27.62|27.61|27.53|69
1656511800000|2022-06-29 14:10:00|27.7|27.62|27.65|27.57|27.7|27.62|27.57|27.49|49
1656512100000|2022-06-29 14:15:00|27.63|27.55|27.88|27.8|27.9|27.82|27.62|27.54|156
1656512400000|2022-06-29 14:20:00|27.87|27.79|27.82|27.74|27.9|27.82|27.82|27.74|139
1656512700000|2022-06-29 14:25:00|27.81|27.73|27.82|27.74|27.83|27.75|27.67|27.59|69
1656513000000|2022-06-29 14:30:00|27.79|27.71|27.82|27.74|27.87|27.79|27.7|27.62|293
1656513300000|2022-06-29 14:35:00|27.81|27.73|27.83|27.75|27.92|27.84|27.81|27.73|177
1656513600000|2022-06-29 14:40:00|27.79|27.71|27.74|27.66|27.83|27.75|27.69|27.61|211
1656513900000|2022-06-29 14:45:00|27.72|27.64|27.8|27.72|27.85|27.77|27.72|27.64|367
1656514200000|2022-06-29 14:50:00|27.77|27.69|27.85|27.77|27.9|27.82|27.75|27.67|297
1656514500000|2022-06-29 14:55:00|27.83|27.75|28.02|27.94|28.02|27.94|27.82|27.74|335
1656514800000|2022-06-29 15:00:00|27.98|27.9|28.01|27.93|28.02|27.94|27.97|27.89|277
1656515100000|2022-06-29 15:05:00|28.02|27.94|28.03|27.95|28.09|28.01|27.97|27.89|177
1656515400000|2022-06-29 15:10:00|28.04|27.96|28.1|28.02|28.1|28.02|28|27.92|177
1656515700000|2022-06-29 15:15:00|28.05|27.97|28.05|27.97|28.09|28.01|28|27.92|275
1656516000000|2022-06-29 15:20:00|28.06|27.98|28.1|28.02|28.18|28.1|28.05|27.97|344
1656516300000|2022-06-29 15:25:00|28.13|28.05|28.18|28.1|28.19|28.11|28.08|28|443
1656516600000|2022-06-29 15:30:00|28.15|28.07|28.12|28.04|28.2|28.12|28.07|27.99|222
1656516900000|2022-06-29 15:35:00|28.11|28.03|28.09|28.01|28.12|28.04|27.97|27.89|506
1656517200000|2022-06-29 15:40:00|28.07|27.99|28.19|28.11|28.19|28.11|28.04|27.96|14
1656517500000|2022-06-29 15:45:00|28.16|28.08|28.09|28.01|28.19|28.11|28.05|27.97|62
1656517800000|2022-06-29 15:50:00|28.11|28.03|28.01|27.93|28.14|28.06|27.99|27.91|40
1656518100000|2022-06-29 15:55:00|28.03|27.95|28.04|27.96|28.09|28.01|27.99|27.91|9
1656518400000|2022-06-29 16:00:00|28.05|27.97|28.09|28.01|28.14|28.06|28.04|27.96|12
1656518700000|2022-06-29 16:05:00|28.14|28.06|28.21|28.13|28.24|28.16|28.14|28.06|41
1656519000000|2022-06-29 16:10:00|28.22|28.14|28.24|28.16|28.27|28.19|28.19|28.11|40
1656519300000|2022-06-29 16:15:00|28.23|28.15|28.21|28.13|28.24|28.16|28.19|28.11|19
1656519600000|2022-06-29 16:20:00|28.19|28.11|28.27|28.19|28.27|28.19|28.14|28.06|23
1656519900000|2022-06-29 16:25:00|28.3|28.22|28.42|28.34|28.42|28.34|28.3|28.22|41
1656520200000|2022-06-29 16:30:00|28.39|28.31|28.29|28.21|28.39|28.31|28.27|28.19|107
1656520500000|2022-06-29 16:35:00|28.28|28.2|28.22|28.14|28.28|28.2|28.12|28.04|48
1656520800000|2022-06-29 16:40:00|28.21|28.13|28.21|28.13|28.27|28.19|28.18|28.1|23
1656521100000|2022-06-29 16:45:00|28.22|28.14|28.32|28.24|28.32|28.24|28.16|28.08|26
1656521400000|2022-06-29 16:50:00|28.31|28.23|28.27|28.19|28.32|28.24|28.22|28.14|11
1656521700000|2022-06-29 16:55:00|28.28|28.2|28.24|28.16|28.32|28.24|28.21|28.13|10
1656522000000|2022-06-29 17:00:00|28.23|28.15|28.27|28.19|28.32|28.24|28.22|28.14|11
1656522300000|2022-06-29 17:05:00|28.28|28.2|28.21|28.13|28.32|28.24|28.21|28.13|24
1656522600000|2022-06-29 17:10:00|28.19|28.11|28.35|28.27|28.35|28.27|28.16|28.08|27
1656522900000|2022-06-29 17:15:00|28.33|28.25|28.35|28.27|28.4|28.32|28.32|28.24|3
1656523200000|2022-06-29 17:20:00|28.37|28.29|28.33|28.25|28.4|28.32|28.33|28.25|1
1656523500000|2022-06-29 17:25:00|28.35|28.27|28.28|28.2|28.4|28.32|28.24|28.16|22
1656523800000|2022-06-29 17:30:00|28.26|28.18|28.29|28.21|28.36|28.28|28.26|28.18|10
1656524100000|2022-06-29 17:35:00|28.28|28.2|28.09|28.01|28.28|28.2|28.09|28.01|19
1656524400000|2022-06-29 17:40:00|28.1|28.02|28.04|27.96|28.1|28.02|28.02|27.94|8
1656524700000|2022-06-29 17:45:00|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1656525000000|2022-06-29 17:50:00|28.03|27.95|27.97|27.89|28.03|27.95|27.95|27.87|1
1656525300000|2022-06-29 17:55:00|27.95|27.87|27.89|27.81|27.97|27.89|27.89|27.81|5
1656525600000|2022-06-29 18:00:00|27.88|27.8|27.82|27.74|27.89|27.81|27.8|27.72|25
1656525900000|2022-06-29 18:05:00|27.8|27.72|27.82|27.74|27.82|27.74|27.77|27.69|5
1656526200000|2022-06-29 18:10:00|27.83|27.75|27.77|27.69|27.83|27.75|27.77|27.69|2
1656526500000|2022-06-29 18:15:00|27.78|27.7|27.85|27.77|27.85|27.77|27.78|27.7|3
1656526800000|2022-06-29 18:20:00|27.87|27.79|27.87|27.79|27.88|27.8|27.85|27.77|1
1656527100000|2022-06-29 18:25:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1656527400000|2022-06-29 18:30:00|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|3
1656527700000|2022-06-29 18:35:00|27.88|27.8|27.92|27.84|27.92|27.84|27.87|27.79|3
1656528000000|2022-06-29 18:40:00|27.89|27.81|27.99|27.91|27.99|27.91|27.87|27.79|23
1656528300000|2022-06-29 18:45:00|27.97|27.89|27.95|27.87|27.97|27.89|27.92|27.84|0
1656528600000|2022-06-29 18:50:00|27.97|27.89|27.94|27.86|27.97|27.89|27.93|27.85|1
1656528900000|2022-06-29 18:55:00|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|1
1656529200000|2022-06-29 19:00:00|27.94|27.86|27.89|27.81|27.94|27.86|27.89|27.81|6
1656529500000|2022-06-29 19:05:00|27.87|27.79|27.8|27.72|27.9|27.82|27.8|27.72|8
1656529800000|2022-06-29 19:10:00|27.82|27.74|27.8|27.72|27.83|27.75|27.78|27.7|1
1656530100000|2022-06-29 19:15:00|27.82|27.74|27.72|27.64|27.82|27.74|27.67|27.59|6
1656530400000|2022-06-29 19:20:00|27.7|27.62|27.62|27.54|27.72|27.64|27.62|27.54|30
1656530700000|2022-06-29 19:25:00|27.64|27.56|27.59|27.51|27.64|27.56|27.57|27.49|69
1656531000000|2022-06-29 19:30:00|27.6|27.52|27.74|27.66|27.74|27.66|27.59|27.51|16
1656531300000|2022-06-29 19:35:00|27.76|27.68|27.74|27.66|27.86|27.78|27.74|27.66|10
1656531600000|2022-06-29 19:40:00|27.76|27.68|27.82|27.74|27.84|27.76|27.76|27.68|1
1656531900000|2022-06-29 19:45:00|27.81|27.73|27.86|27.78|27.89|27.81|27.77|27.69|4
1656532200000|2022-06-29 19:50:00|27.84|27.76|27.79|27.71|27.92|27.84|27.77|27.69|60
1656532500000|2022-06-29 19:55:00|27.78|27.7|27.95|27.65|27.95|27.73|27.67|27.5|31
1656532800000|2022-06-29 20:00:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656548100000|2022-06-30 00:15:00|27.82|27.52|27.78|27.48|27.82|27.52|27.78|27.48|1
1656548400000|2022-06-30 00:20:00|27.79|27.49|27.8|27.5|27.8|27.51|27.76|27.49|0
1656549000000|2022-06-30 00:30:00|27.76|27.51|27.8|27.5|27.8|27.53|27.76|27.5|0
1656549300000|2022-06-30 00:35:00|27.76|27.51|27.8|27.5|27.81|27.53|27.75|27.49|0
1656549600000|2022-06-30 00:40:00|27.76|27.51|27.75|27.5|27.81|27.53|27.75|27.5|0
1656549900000|2022-06-30 00:45:00|27.76|27.51|27.8|27.55|27.8|27.61|27.69|27.5|0
1656550200000|2022-06-30 00:50:00|27.7|27.62|27.8|27.55|27.8|27.62|27.7|27.55|0
1656550500000|2022-06-30 00:55:00|27.7|27.62|27.8|27.55|27.8|27.62|27.7|27.54|0
1656550800000|2022-06-30 01:00:00|27.83|27.58|27.88|27.63|27.88|27.67|27.75|27.55|0
1656551400000|2022-06-30 01:10:00|27.89|27.64|27.9|27.65|27.93|27.68|27.88|27.63|0
1656551700000|2022-06-30 01:15:00|27.92|27.67|27.87|27.79|27.93|27.79|27.86|27.67|0
1656552000000|2022-06-30 01:20:00|27.93|27.68|27.93|27.68|27.93|27.75|27.82|27.67|1
1656552300000|2022-06-30 01:25:00|27.92|27.67|27.93|27.68|27.93|27.74|27.82|27.67|0
1656552600000|2022-06-30 01:30:00|27.83|27.75|27.82|27.74|27.93|27.75|27.82|27.67|0
1656552900000|2022-06-30 01:35:00|27.92|27.67|27.8|27.55|27.93|27.74|27.74|27.55|1
1656553200000|2022-06-30 01:40:00|27.84|27.54|27.8|27.5|27.85|27.55|27.8|27.5|0
1656553500000|2022-06-30 01:45:00|27.82|27.52|27.83|27.53|27.83|27.53|27.8|27.5|0
1656553800000|2022-06-30 01:50:00|27.81|27.51|27.8|27.5|27.85|27.55|27.78|27.48|0
1656554100000|2022-06-30 01:55:00|27.83|27.53|27.85|27.55|27.85|27.55|27.8|27.5|0
1656554400000|2022-06-30 02:00:00|27.84|27.54|27.8|27.5|27.85|27.55|27.8|27.5|0
1656554700000|2022-06-30 02:05:00|27.82|27.52|27.8|27.5|27.85|27.55|27.8|27.5|0
1656555000000|2022-06-30 02:10:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656555600000|2022-06-30 02:20:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656555900000|2022-06-30 02:25:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656556200000|2022-06-30 02:30:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656557100000|2022-06-30 02:45:00|27.82|27.52|27.8|27.5|27.85|27.55|27.8|27.5|0
1656557700000|2022-06-30 02:55:00|27.78|27.48|27.78|27.48|27.8|27.5|27.78|27.48|0
1656558000000|2022-06-30 03:00:00|27.79|27.49|27.78|27.48|27.8|27.5|27.78|27.48|0
1656558300000|2022-06-30 03:05:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656558600000|2022-06-30 03:10:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656558900000|2022-06-30 03:15:00|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656559200000|2022-06-30 03:20:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656560100000|2022-06-30 03:35:00|27.82|27.52|27.8|27.5|27.83|27.53|27.8|27.5|0
1656560700000|2022-06-30 03:45:00|27.82|27.52|27.83|27.53|27.85|27.55|27.82|27.52|0
1656561000000|2022-06-30 03:50:00|27.81|27.51|27.8|27.5|27.82|27.52|27.8|27.5|0
1656561300000|2022-06-30 03:55:00|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656561600000|2022-06-30 04:00:00|27.8|27.5|27.8|27.5|27.83|27.53|27.8|27.5|0
1656563400000|2022-06-30 04:30:00|27.83|27.53|27.8|27.5|27.83|27.53|27.8|27.5|0
1656563700000|2022-06-30 04:35:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656564000000|2022-06-30 04:40:00|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656564300000|2022-06-30 04:45:00|27.82|27.52|27.83|27.53|27.85|27.55|27.8|27.5|0
1656564900000|2022-06-30 04:55:00|27.84|27.54|27.83|27.53|27.84|27.54|27.8|27.5|2
1656565200000|2022-06-30 05:00:00|27.82|27.52|27.8|27.5|27.85|27.55|27.8|27.5|0
1656565500000|2022-06-30 05:05:00|27.84|27.54|27.83|27.53|27.85|27.55|27.82|27.52|0
1656565800000|2022-06-30 05:10:00|27.82|27.52|27.83|27.53|27.84|27.54|27.82|27.52|0
1656566100000|2022-06-30 05:15:00|27.82|27.52|27.87|27.57|27.87|27.57|27.8|27.5|0
1656566400000|2022-06-30 05:20:00|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656566700000|2022-06-30 05:25:00|27.9|27.6|27.97|27.67|28.03|27.73|27.9|27.6|0
1656567000000|2022-06-30 05:30:00|27.98|27.68|27.98|27.68|27.98|27.68|27.97|27.67|0
1656567300000|2022-06-30 05:35:00|27.99|27.69|28.01|27.71|28.04|27.74|27.98|27.68|0
1656567600000|2022-06-30 05:40:00|27.99|27.69|28.13|27.83|28.18|27.93|27.99|27.69|6
1656567900000|2022-06-30 05:45:00|28.12|27.82|28.13|27.83|28.13|27.83|28.04|27.74|0
1656568200000|2022-06-30 05:50:00|28.12|27.82|28.16|27.86|28.18|28.03|28.07|27.77|2
1656568500000|2022-06-30 05:55:00|28.12|27.87|28.01|27.93|28.17|27.93|28.01|27.84|0
1656568800000|2022-06-30 06:00:00|28.02|27.94|28.1|28.02|28.13|28.05|27.99|27.91|44
1656569100000|2022-06-30 06:05:00|28.11|28.03|28.2|28.12|28.21|28.13|28.1|28.02|137
1656569400000|2022-06-30 06:10:00|28.22|28.14|28.15|28.07|28.23|28.15|28.1|28.02|140
1656569700000|2022-06-30 06:15:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|155
1656570000000|2022-06-30 06:20:00|28.16|28.08|28.15|28.07|28.2|28.12|28.15|28.07|12
1656570300000|2022-06-30 06:25:00|28.18|28.1|28.3|28.22|28.3|28.22|28.15|28.07|84
1656570600000|2022-06-30 06:30:00|28.31|28.23|28.4|28.32|28.43|28.35|28.3|28.22|131
1656570900000|2022-06-30 06:35:00|28.45|28.37|28.47|28.39|28.59|28.51|28.41|28.33|221
1656571200000|2022-06-30 06:40:00|28.5|28.42|28.65|28.57|28.66|28.58|28.47|28.39|270
1656571500000|2022-06-30 06:45:00|28.64|28.56|28.6|28.52|28.66|28.58|28.58|28.5|127
1656571800000|2022-06-30 06:50:00|28.59|28.51|28.59|28.51|28.68|28.6|28.56|28.48|160
1656572100000|2022-06-30 06:55:00|28.6|28.52|28.68|28.6|28.68|28.6|28.59|28.51|78
1656572400000|2022-06-30 07:00:00|28.65|28.57|28.79|28.71|28.83|28.75|28.63|28.55|447
1656572700000|2022-06-30 07:05:00|28.8|28.72|28.88|28.8|28.98|28.9|28.79|28.71|330
1656573000000|2022-06-30 07:10:00|28.85|28.77|28.99|28.91|29.04|28.96|28.76|28.68|429
1656573300000|2022-06-30 07:15:00|29|28.92|29.15|29.07|29.23|29.15|29|28.92|576
1656573600000|2022-06-30 07:20:00|29.16|29.08|29.08|29|29.25|29.17|29.08|29|479
1656573900000|2022-06-30 07:25:00|29.09|29.01|29.1|29.02|29.15|29.07|28.98|28.9|125
1656574200000|2022-06-30 07:30:00|29.12|29.04|29.01|28.93|29.23|29.15|29|28.92|294
1656574500000|2022-06-30 07:35:00|28.99|28.91|29.05|28.97|29.08|29|28.98|28.9|111
1656574800000|2022-06-30 07:40:00|29.03|28.95|28.98|28.9|29.06|28.98|28.95|28.87|152
1656575100000|2022-06-30 07:45:00|28.99|28.91|28.9|28.82|29.05|28.97|28.9|28.82|217
1656575400000|2022-06-30 07:50:00|28.89|28.81|28.95|28.87|28.95|28.87|28.88|28.8|238
1656575700000|2022-06-30 07:55:00|28.96|28.88|29|28.92|29.05|28.97|28.95|28.87|481
1656576000000|2022-06-30 08:00:00|29.03|28.95|28.81|28.73|29.04|28.96|28.8|28.72|171
1656576300000|2022-06-30 08:05:00|28.83|28.75|28.88|28.8|28.93|28.85|28.78|28.7|108
1656576600000|2022-06-30 08:10:00|28.89|28.81|28.88|28.8|28.93|28.85|28.88|28.8|70
1656576900000|2022-06-30 08:15:00|28.9|28.82|28.98|28.9|28.98|28.9|28.88|28.8|64
1656577200000|2022-06-30 08:20:00|28.99|28.91|29.01|28.93|29.02|28.94|28.94|28.86|28
1656577500000|2022-06-30 08:25:00|29|28.92|29.06|28.98|29.1|29.02|28.99|28.91|95
1656577800000|2022-06-30 08:30:00|29.08|29|29.13|29.05|29.13|29.05|29.01|28.93|327
1656578100000|2022-06-30 08:35:00|29.14|29.06|28.87|28.79|29.14|29.06|28.82|28.74|1001
1656578400000|2022-06-30 08:40:00|28.89|28.81|28.77|28.69|28.96|28.88|28.77|28.69|116
1656578700000|2022-06-30 08:45:00|28.81|28.73|28.94|28.86|28.96|28.88|28.79|28.71|311
1656579000000|2022-06-30 08:50:00|28.95|28.87|28.96|28.88|28.97|28.89|28.87|28.79|84
1656579300000|2022-06-30 08:55:00|28.97|28.89|29|28.92|29.01|28.93|28.92|28.84|44
1656579600000|2022-06-30 09:00:00|29.01|28.93|29.07|28.99|29.1|29.02|28.97|28.89|235
1656579900000|2022-06-30 09:05:00|29.06|28.98|29.15|29.07|29.15|29.07|29.01|28.93|52
1656580200000|2022-06-30 09:10:00|29.19|29.11|29.33|29.25|29.33|29.25|29.16|29.08|529
1656580500000|2022-06-30 09:15:00|29.35|29.27|29.38|29.3|29.38|29.3|29.33|29.25|215
1656580800000|2022-06-30 09:20:00|29.36|29.28|29.38|29.3|29.4|29.32|29.34|29.26|136
1656581100000|2022-06-30 09:25:00|29.39|29.31|29.43|29.35|29.44|29.36|29.36|29.28|143
1656581400000|2022-06-30 09:30:00|29.48|29.4|29.4|29.32|29.48|29.4|29.33|29.25|474
1656581700000|2022-06-30 09:35:00|29.42|29.34|29.34|29.26|29.44|29.36|29.33|29.25|233
1656582000000|2022-06-30 09:40:00|29.35|29.27|29.33|29.25|29.38|29.3|29.33|29.25|50
1656582300000|2022-06-30 09:45:00|29.35|29.27|29.35|29.27|29.35|29.27|29.3|29.22|112
1656582600000|2022-06-30 09:50:00|29.37|29.29|29.34|29.26|29.4|29.32|29.33|29.25|126
1656582900000|2022-06-30 09:55:00|29.33|29.25|29.23|29.15|29.34|29.26|29.18|29.1|108
1656583200000|2022-06-30 10:00:00|29.25|29.17|29.28|29.2|29.29|29.21|29.18|29.1|103
1656583500000|2022-06-30 10:05:00|29.29|29.21|29.28|29.2|29.35|29.27|29.28|29.2|169
1656583800000|2022-06-30 10:10:00|29.29|29.21|29.33|29.25|29.35|29.27|29.25|29.17|111
1656584100000|2022-06-30 10:15:00|29.32|29.24|29.28|29.2|29.33|29.25|29.28|29.2|120
1656584400000|2022-06-30 10:20:00|29.29|29.21|29.2|29.12|29.33|29.25|29.2|29.12|231
1656584700000|2022-06-30 10:25:00|29.23|29.15|29.33|29.25|29.33|29.25|29.23|29.15|141
1656585000000|2022-06-30 10:30:00|29.35|29.27|29.38|29.3|29.38|29.3|29.3|29.22|222
1656585300000|2022-06-30 10:35:00|29.4|29.32|29.45|29.37|29.48|29.4|29.4|29.32|1622
1656585600000|2022-06-30 10:40:00|29.48|29.4|29.45|29.37|29.53|29.45|29.45|29.37|608
1656585900000|2022-06-30 10:45:00|29.44|29.36|29.47|29.39|29.5|29.42|29.44|29.36|135
1656586200000|2022-06-30 10:50:00|29.5|29.42|29.42|29.34|29.5|29.42|29.41|29.33|348
1656586500000|2022-06-30 10:55:00|29.41|29.33|29.32|29.24|29.41|29.33|29.32|29.24|387
1656586800000|2022-06-30 11:00:00|29.35|29.27|29.45|29.37|29.5|29.42|29.32|29.24|737
1656587100000|2022-06-30 11:05:00|29.42|29.34|29.42|29.34|29.42|29.34|29.39|29.31|314
1656587400000|2022-06-30 11:10:00|29.4|29.32|29.4|29.32|29.46|29.38|29.37|29.29|478
1656587700000|2022-06-30 11:15:00|29.42|29.34|29.45|29.37|29.47|29.39|29.42|29.34|320
1656588000000|2022-06-30 11:20:00|29.44|29.36|29.5|29.42|29.5|29.42|29.42|29.34|526
1656588300000|2022-06-30 11:25:00|29.48|29.4|29.45|29.37|29.48|29.4|29.41|29.33|236
1656588600000|2022-06-30 11:30:00|29.48|29.4|29.55|29.47|29.59|29.51|29.45|29.37|469
1656588900000|2022-06-30 11:35:00|29.58|29.5|29.65|29.57|29.65|29.57|29.55|29.47|230
1656589200000|2022-06-30 11:40:00|29.6|29.52|29.52|29.44|29.65|29.57|29.5|29.42|192
1656589500000|2022-06-30 11:45:00|29.55|29.47|29.57|29.49|29.62|29.54|29.54|29.46|187
1656589800000|2022-06-30 11:50:00|29.59|29.51|29.57|29.49|29.62|29.54|29.57|29.49|73
1656590100000|2022-06-30 11:55:00|29.56|29.48|29.52|29.44|29.57|29.49|29.5|29.42|56
1656590400000|2022-06-30 12:00:00|29.51|29.43|29.37|29.29|29.52|29.44|29.37|29.29|127
1656590700000|2022-06-30 12:05:00|29.38|29.3|29.45|29.37|29.47|29.39|29.37|29.29|44
1656591000000|2022-06-30 12:10:00|29.47|29.39|29.4|29.32|29.47|29.39|29.4|29.32|203
1656591300000|2022-06-30 12:15:00|29.38|29.3|29.39|29.31|29.4|29.32|29.35|29.27|77
1656591600000|2022-06-30 12:20:00|29.4|29.32|29.35|29.27|29.4|29.32|29.3|29.22|143
1656591900000|2022-06-30 12:25:00|29.31|29.23|29.34|29.26|29.34|29.26|29.25|29.17|54
1656592200000|2022-06-30 12:30:00|29.31|29.23|29.04|28.96|29.31|29.23|29.04|28.96|456
1656592500000|2022-06-30 12:35:00|29.03|28.95|29.14|29.06|29.14|29.06|29.01|28.93|406
1656592800000|2022-06-30 12:40:00|29.13|29.05|29.12|29.04|29.22|29.14|29.12|29.04|156
1656593100000|2022-06-30 12:45:00|29.09|29.01|29.17|29.09|29.17|29.09|29.07|28.99|280
1656593400000|2022-06-30 12:50:00|29.15|29.07|29.28|29.2|29.31|29.23|29.14|29.06|206
1656593700000|2022-06-30 12:55:00|29.29|29.21|29.42|29.34|29.42|29.34|29.26|29.18|235
1656594000000|2022-06-30 13:00:00|29.43|29.35|29.32|29.24|29.45|29.37|29.32|29.24|323
1656594300000|2022-06-30 13:05:00|29.33|29.25|29.24|29.16|29.35|29.27|29.19|29.11|77
1656594600000|2022-06-30 13:10:00|29.26|29.18|29.27|29.19|29.27|29.19|29.24|29.16|74
1656594900000|2022-06-30 13:15:00|29.26|29.18|29.22|29.14|29.28|29.2|29.17|29.09|369
1656595200000|2022-06-30 13:20:00|29.21|29.13|29.27|29.19|29.27|29.19|29.21|29.13|134
1656595500000|2022-06-30 13:25:00|29.26|29.18|29.24|29.16|29.32|29.24|29.24|29.16|43
1656595800000|2022-06-30 13:30:00|29.19|29.11|29.22|29.14|29.38|29.3|29.09|29.01|484
1656596100000|2022-06-30 13:35:00|29.24|29.16|29.48|29.4|29.51|29.43|29.19|29.11|398
1656596400000|2022-06-30 13:40:00|29.5|29.42|29.52|29.44|29.62|29.54|29.42|29.34|333
1656596700000|2022-06-30 13:45:00|29.51|29.43|29.49|29.41|29.6|29.52|29.43|29.35|534
1656597000000|2022-06-30 13:50:00|29.51|29.43|29.75|29.67|29.78|29.7|29.44|29.36|381
1656597300000|2022-06-30 13:55:00|29.73|29.65|29.67|29.59|29.78|29.7|29.62|29.54|186
1656597600000|2022-06-30 14:00:00|29.66|29.58|29.85|29.77|29.86|29.78|29.66|29.58|251
1656597900000|2022-06-30 14:05:00|29.87|29.79|29.87|29.79|29.92|29.84|29.82|29.74|322
1656598200000|2022-06-30 14:10:00|29.86|29.78|29.79|29.71|29.92|29.84|29.79|29.71|360
1656598500000|2022-06-30 14:15:00|29.82|29.74|29.79|29.71|29.87|29.79|29.74|29.66|209
1656598800000|2022-06-30 14:20:00|29.81|29.73|29.84|29.76|29.87|29.79|29.78|29.7|75
1656599100000|2022-06-30 14:25:00|29.83|29.75|29.84|29.76|29.91|29.83|29.79|29.71|144
1656599400000|2022-06-30 14:30:00|29.87|29.79|29.49|29.41|29.89|29.81|29.49|29.41|366
1656599700000|2022-06-30 14:35:00|29.53|29.45|29.64|29.56|29.64|29.56|29.49|29.41|85
1656600000000|2022-06-30 14:40:00|29.66|29.58|29.73|29.65|29.73|29.65|29.64|29.56|161
1656600300000|2022-06-30 14:45:00|29.72|29.64|29.71|29.63|29.79|29.71|29.67|29.59|314
1656600600000|2022-06-30 14:50:00|29.72|29.64|29.63|29.55|29.73|29.65|29.59|29.51|248
1656600900000|2022-06-30 14:55:00|29.64|29.56|29.58|29.5|29.66|29.58|29.52|29.44|184
1656601200000|2022-06-30 15:00:00|29.59|29.51|29.69|29.61|29.74|29.66|29.59|29.51|115
1656601500000|2022-06-30 15:05:00|29.67|29.59|29.52|29.44|29.69|29.61|29.52|29.44|91
1656601800000|2022-06-30 15:10:00|29.47|29.39|29.49|29.41|29.54|29.46|29.44|29.36|779
1656602100000|2022-06-30 15:15:00|29.52|29.44|29.53|29.45|29.57|29.49|29.44|29.36|179
1656602400000|2022-06-30 15:20:00|29.54|29.46|29.39|29.31|29.54|29.46|29.39|29.31|223
1656602700000|2022-06-30 15:25:00|29.38|29.3|29.33|29.25|29.39|29.31|29.22|29.14|1127
1656603000000|2022-06-30 15:30:00|29.34|29.26|29.34|29.26|29.38|29.3|29.29|29.21|222
1656603300000|2022-06-30 15:35:00|29.33|29.25|29.33|29.25|29.44|29.36|29.33|29.25|106
1656603600000|2022-06-30 15:40:00|29.34|29.26|29.21|29.13|29.39|29.31|29.2|29.12|152
1656603900000|2022-06-30 15:45:00|29.23|29.15|29.3|29.22|29.3|29.22|29.2|29.12|10
1656604200000|2022-06-30 15:50:00|29.31|29.23|29.31|29.23|29.37|29.29|29.29|29.21|85
1656604500000|2022-06-30 15:55:00|29.33|29.25|29.29|29.21|29.38|29.3|29.25|29.17|15
1656604800000|2022-06-30 16:00:00|29.3|29.22|29.27|29.19|29.34|29.26|29.27|29.19|13
1656605100000|2022-06-30 16:05:00|29.28|29.2|29.39|29.31|29.39|29.31|29.27|29.19|6
1656605400000|2022-06-30 16:10:00|29.4|29.32|29.34|29.26|29.43|29.35|29.34|29.26|7
1656605700000|2022-06-30 16:15:00|29.35|29.27|29.27|29.19|29.39|29.31|29.24|29.16|78
1656606000000|2022-06-30 16:20:00|29.28|29.2|29.09|29.01|29.29|29.21|29.09|29.01|25
1656606300000|2022-06-30 16:25:00|29.04|28.96|28.98|28.9|29.09|29.01|28.97|28.89|120
1656606600000|2022-06-30 16:30:00|28.97|28.89|28.92|28.84|28.98|28.9|28.87|28.79|88
1656606900000|2022-06-30 16:35:00|28.93|28.85|28.97|28.89|29.02|28.94|28.93|28.85|78
1656607200000|2022-06-30 16:40:00|28.98|28.9|28.97|28.89|29.02|28.94|28.94|28.86|70
1656607500000|2022-06-30 16:45:00|28.94|28.86|28.99|28.91|28.99|28.91|28.92|28.84|24
1656607800000|2022-06-30 16:50:00|29|28.92|28.92|28.84|29|28.92|28.92|28.84|31
1656608100000|2022-06-30 16:55:00|28.89|28.81|28.92|28.84|28.97|28.89|28.89|28.81|19
1656608400000|2022-06-30 17:00:00|28.9|28.82|28.94|28.86|28.94|28.86|28.87|28.79|25
1656608700000|2022-06-30 17:05:00|28.95|28.87|29.07|28.99|29.07|28.99|28.95|28.87|108
1656609000000|2022-06-30 17:10:00|29.05|28.97|29.19|29.11|29.19|29.11|29.05|28.97|27
1656609300000|2022-06-30 17:15:00|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|1
1656609600000|2022-06-30 17:20:00|29.18|29.1|29.09|29.01|29.18|29.1|29.09|29.01|14
1656609900000|2022-06-30 17:25:00|29.07|28.99|29.07|28.99|29.09|29.01|29.03|28.95|8
1656610200000|2022-06-30 17:30:00|29.05|28.97|29.02|28.94|29.07|28.99|29.02|28.94|10
1656610500000|2022-06-30 17:35:00|28.99|28.91|28.97|28.89|29.02|28.94|28.97|28.89|3
1656610800000|2022-06-30 17:40:00|28.95|28.87|29.07|28.99|29.07|28.99|28.92|28.84|6
1656611100000|2022-06-30 17:45:00|29.04|28.96|28.97|28.89|29.07|28.99|28.97|28.89|4
1656611400000|2022-06-30 17:50:00|29.02|28.94|28.94|28.86|29.02|28.94|28.89|28.81|27
1656611700000|2022-06-30 17:55:00|28.95|28.87|28.94|28.86|28.99|28.91|28.94|28.86|8
1656612000000|2022-06-30 18:00:00|28.95|28.87|28.93|28.85|28.99|28.91|28.92|28.84|7
1656612300000|2022-06-30 18:05:00|28.94|28.86|29.04|28.96|29.07|28.99|28.93|28.85|31
1656612600000|2022-06-30 18:10:00|29.02|28.94|29.05|28.97|29.07|28.99|28.95|28.87|17
1656612900000|2022-06-30 18:15:00|29.07|28.99|29.02|28.94|29.09|29.01|29|28.92|18
1656613200000|2022-06-30 18:20:00|29.03|28.95|29.19|29.11|29.19|29.11|29.03|28.95|19
1656613500000|2022-06-30 18:25:00|29.2|29.12|29.12|29.04|29.24|29.16|29.12|29.04|63
1656613800000|2022-06-30 18:30:00|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|7
1656614100000|2022-06-30 18:35:00|29.14|29.06|29.08|29|29.15|29.07|29.05|28.97|8
1656614400000|2022-06-30 18:40:00|29.09|29.01|29.27|29.19|29.28|29.2|29.09|29.01|16
1656614700000|2022-06-30 18:45:00|29.28|29.2|29.22|29.14|29.3|29.22|29.19|29.11|18
1656615000000|2022-06-30 18:50:00|29.23|29.15|29.27|29.19|29.3|29.22|29.22|29.14|6
1656615300000|2022-06-30 18:55:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|5
1656615600000|2022-06-30 19:00:00|29.22|29.14|29.13|29.05|29.23|29.15|29.12|29.04|24
1656615900000|2022-06-30 19:05:00|29.12|29.04|29.29|29.21|29.29|29.21|29.12|29.04|4
1656616200000|2022-06-30 19:10:00|29.3|29.22|29.32|29.24|29.33|29.25|29.27|29.19|0
1656616500000|2022-06-30 19:15:00|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|23
1656616800000|2022-06-30 19:20:00|29.35|29.27|29.24|29.16|29.35|29.27|29.24|29.16|16
1656617100000|2022-06-30 19:25:00|29.23|29.15|29.09|29.01|29.23|29.15|29.09|29.01|20
1656617400000|2022-06-30 19:30:00|29.08|29|28.94|28.86|29.09|29.01|28.94|28.86|14
1656617700000|2022-06-30 19:35:00|28.9|28.82|28.81|28.73|28.93|28.85|28.74|28.66|58
1656618000000|2022-06-30 19:40:00|28.83|28.75|28.98|28.9|29.04|28.96|28.81|28.73|30
1656618300000|2022-06-30 19:45:00|28.99|28.91|28.95|28.87|29|28.92|28.81|28.73|15
1656618600000|2022-06-30 19:50:00|28.96|28.88|29.11|29.03|29.11|29.03|28.91|28.83|37
1656618900000|2022-06-30 19:55:00|29.2|28.95|28.98|28.73|29.2|28.96|28.93|28.72|57
1656634500000|2022-07-01 00:15:00|29.19|28.89|29.17|28.87|29.21|28.91|29.17|28.87|0
1656634800000|2022-07-01 00:20:00|29.19|28.89|29.17|28.87|29.19|28.89|29.15|28.85|0
1656635100000|2022-07-01 00:25:00|29.19|28.89|29.21|28.91|29.23|28.93|29.19|28.89|0
1656635400000|2022-07-01 00:30:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635700000|2022-07-01 00:35:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636000000|2022-07-01 00:40:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636300000|2022-07-01 00:45:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636600000|2022-07-01 00:50:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636900000|2022-07-01 00:55:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656637200000|2022-07-01 01:00:00|29.23|28.93|29.25|28.95|29.25|28.95|29.21|28.91|0
1656637500000|2022-07-01 01:05:00|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|0
1656637800000|2022-07-01 01:10:00|29.25|28.95|29.24|28.94|29.26|28.96|29.24|28.94|0
1656638100000|2022-07-01 01:15:00|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|0
1656638400000|2022-07-01 01:20:00|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638700000|2022-07-01 01:25:00|29.25|28.95|29.25|28.95|29.26|28.96|29.24|28.94|0
1656639000000|2022-07-01 01:30:00|29.26|28.96|29.29|28.99|29.3|29|29.26|28.96|0
1656639300000|2022-07-01 01:35:00|29.26|28.96|29.33|29.03|29.35|29.05|29.26|28.96|0
1656639600000|2022-07-01 01:40:00|29.31|29.01|29.26|28.96|29.31|29.01|29.26|28.96|0
1656640200000|2022-07-01 01:50:00|29.24|28.94|29.24|28.94|29.24|28.94|29.22|28.92|0
1656640800000|2022-07-01 02:00:00|29.22|28.92|29.22|28.92|29.24|28.94|29.22|28.92|0
1656641400000|2022-07-01 02:10:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|0
1656641700000|2022-07-01 02:15:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|0
1656642000000|2022-07-01 02:20:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1656642300000|2022-07-01 02:25:00|29.21|28.91|29.2|28.9|29.21|28.91|29.2|28.9|0
1656642600000|2022-07-01 02:30:00|29.21|28.91|29.3|29|29.31|29.01|29.21|28.91|0
1656642900000|2022-07-01 02:35:00|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|0
1656643200000|2022-07-01 02:40:00|29.3|29|29.38|29.08|29.41|29.11|29.3|29|0
1656643500000|2022-07-01 02:45:00|29.39|29.09|29.39|29.09|29.39|29.09|29.36|29.06|0
1656643800000|2022-07-01 02:50:00|29.41|29.11|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644100000|2022-07-01 02:55:00|29.4|29.1|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644400000|2022-07-01 03:00:00|29.43|29.13|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644700000|2022-07-01 03:05:00|29.43|29.13|29.43|29.13|29.43|29.13|29.39|29.09|0
1656645000000|2022-07-01 03:10:00|29.44|29.14|29.45|29.15|29.45|29.15|29.4|29.1|0
1656645300000|2022-07-01 03:15:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1656645600000|2022-07-01 03:20:00|29.49|29.19|29.49|29.24|29.5|29.25|29.49|29.19|0
1656646200000|2022-07-01 03:30:00|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1656646500000|2022-07-01 03:35:00|29.49|29.24|29.49|29.24|29.49|29.24|29.48|29.23|0
1656646800000|2022-07-01 03:40:00|29.5|29.25|29.64|29.39|29.65|29.4|29.5|29.25|2
1656647100000|2022-07-01 03:45:00|29.65|29.4|29.65|29.4|29.66|29.41|29.64|29.39|0
1656647400000|2022-07-01 03:50:00|29.68|29.43|29.65|29.4|29.68|29.43|29.65|29.4|0
1656647700000|2022-07-01 03:55:00|29.66|29.41|29.68|29.43|29.68|29.43|29.65|29.4|0
1656648000000|2022-07-01 04:00:00|29.65|29.4|29.64|29.34|29.68|29.43|29.64|29.34|0
1656648300000|2022-07-01 04:05:00|29.6|29.35|29.6|29.3|29.63|29.35|29.59|29.29|0
1656648600000|2022-07-01 04:10:00|29.61|29.31|29.63|29.38|29.65|29.39|29.6|29.3|0
1656648900000|2022-07-01 04:15:00|29.61|29.36|29.74|29.44|29.74|29.5|29.57|29.36|11
1656649200000|2022-07-01 04:20:00|29.73|29.43|29.68|29.38|29.73|29.43|29.68|29.38|0
1656649500000|2022-07-01 04:25:00|29.69|29.39|29.71|29.41|29.71|29.41|29.69|29.39|0
1656649800000|2022-07-01 04:30:00|29.7|29.4|29.66|29.36|29.71|29.41|29.66|29.36|0
1656650100000|2022-07-01 04:35:00|29.68|29.38|29.66|29.36|29.7|29.4|29.66|29.36|0
1656650400000|2022-07-01 04:40:00|29.68|29.38|29.63|29.33|29.68|29.38|29.63|29.33|0
1656650700000|2022-07-01 04:45:00|29.65|29.35|29.63|29.33|29.66|29.36|29.63|29.33|0
1656651000000|2022-07-01 04:50:00|29.65|29.35|29.64|29.34|29.66|29.36|29.63|29.33|0
1656651300000|2022-07-01 04:55:00|29.63|29.33|29.66|29.36|29.68|29.38|29.63|29.33|0
1656651600000|2022-07-01 05:00:00|29.69|29.39|29.68|29.38|29.69|29.39|29.65|29.35|0
1656651900000|2022-07-01 05:05:00|29.65|29.35|29.66|29.36|29.66|29.36|29.64|29.34|0
1656652200000|2022-07-01 05:10:00|29.65|29.35|29.66|29.36|29.66|29.36|29.64|29.34|0
1656652500000|2022-07-01 05:15:00|29.68|29.38|29.7|29.4|29.7|29.44|29.66|29.36|0
1656652800000|2022-07-01 05:20:00|29.69|29.44|29.73|29.43|29.73|29.55|29.63|29.4|12
1656653100000|2022-07-01 05:25:00|29.71|29.41|29.7|29.4|29.73|29.43|29.7|29.4|1
1656653400000|2022-07-01 05:30:00|29.71|29.41|29.71|29.41|29.73|29.43|29.69|29.39|0
1656653700000|2022-07-01 05:35:00|29.7|29.4|29.7|29.4|29.71|29.41|29.69|29.39|0
1656654000000|2022-07-01 05:40:00|29.69|29.39|29.7|29.4|29.7|29.4|29.68|29.38|0
1656654300000|2022-07-01 05:45:00|29.69|29.39|29.69|29.39|29.7|29.4|29.65|29.35|0
1656654600000|2022-07-01 05:50:00|29.7|29.4|29.69|29.39|29.7|29.4|29.68|29.38|0
1656654900000|2022-07-01 05:55:00|29.68|29.38|29.69|29.39|29.69|29.39|29.66|29.36|0
1656655200000|2022-07-01 06:00:00|29.7|29.4|29.67|29.59|29.74|29.66|29.62|29.4|102
1656655500000|2022-07-01 06:05:00|29.65|29.57|29.82|29.74|29.84|29.76|29.65|29.57|62
1656655800000|2022-07-01 06:10:00|29.83|29.75|29.74|29.66|29.83|29.75|29.72|29.64|66
1656656100000|2022-07-01 06:15:00|29.75|29.67|29.79|29.71|29.82|29.74|29.75|29.67|27
1656656400000|2022-07-01 06:20:00|29.78|29.7|29.74|29.66|29.79|29.71|29.72|29.64|61
1656656700000|2022-07-01 06:25:00|29.72|29.64|29.62|29.54|29.73|29.65|29.62|29.54|19
1656657000000|2022-07-01 06:30:00|29.63|29.55|29.69|29.61|29.69|29.61|29.63|29.55|93
1656657300000|2022-07-01 06:35:00|||||||||8
1656657600000|2022-07-01 06:40:00|29.7|29.62|29.74|29.66|29.74|29.66|29.69|29.61|35
1656657900000|2022-07-01 06:45:00|29.73|29.65|29.78|29.7|29.82|29.74|29.73|29.65|26
1656658200000|2022-07-01 06:50:00|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|6
1656658500000|2022-07-01 06:55:00|29.75|29.67|29.74|29.66|29.77|29.69|29.69|29.61|5
1656658800000|2022-07-01 07:00:00|29.73|29.65|29.94|29.86|30|29.92|29.73|29.65|169
1656659100000|2022-07-01 07:05:00|29.93|29.85|29.78|29.7|29.97|29.89|29.77|29.69|353
1656659400000|2022-07-01 07:10:00|29.79|29.71|29.87|29.79|29.9|29.82|29.77|29.69|186
1656659700000|2022-07-01 07:15:00|29.83|29.75|29.83|29.75|29.98|29.9|29.82|29.74|277
1656660000000|2022-07-01 07:20:00|29.82|29.74|29.59|29.51|29.87|29.79|29.58|29.5|77
1656660300000|2022-07-01 07:25:00|29.6|29.52|29.59|29.51|29.64|29.56|29.49|29.41|303
1656660600000|2022-07-01 07:30:00|29.54|29.46|29.44|29.36|29.54|29.46|29.42|29.34|482
1656660900000|2022-07-01 07:35:00|29.45|29.37|29.49|29.41|29.54|29.46|29.44|29.36|260
1656661200000|2022-07-01 07:40:00|29.48|29.4|29.52|29.44|29.54|29.46|29.44|29.36|80
1656661500000|2022-07-01 07:45:00|29.49|29.41|29.53|29.45|29.54|29.46|29.42|29.34|194
1656661800000|2022-07-01 07:50:00|29.52|29.44|29.47|29.39|29.53|29.45|29.42|29.34|75
1656662100000|2022-07-01 07:55:00|29.48|29.4|29.57|29.49|29.58|29.5|29.47|29.39|39
1656662400000|2022-07-01 08:00:00|29.55|29.47|29.64|29.56|29.65|29.57|29.49|29.41|156
1656662700000|2022-07-01 08:05:00|29.65|29.57|29.62|29.54|29.72|29.64|29.6|29.52|92
1656663000000|2022-07-01 08:10:00|29.59|29.51|29.44|29.36|29.62|29.54|29.44|29.36|172
1656663300000|2022-07-01 08:15:00|29.42|29.34|29.43|29.35|29.47|29.39|29.42|29.34|98
1656663600000|2022-07-01 08:20:00|29.44|29.36|29.37|29.29|29.44|29.36|29.32|29.24|189
1656663900000|2022-07-01 08:25:00|29.38|29.3|29.34|29.26|29.42|29.34|29.29|29.21|255
1656664200000|2022-07-01 08:30:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|58
1656664500000|2022-07-01 08:35:00|29.34|29.26|29.32|29.24|29.37|29.29|29.27|29.19|228
1656664800000|2022-07-01 08:40:00|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|99
1656665100000|2022-07-01 08:45:00|29.4|29.32|29.32|29.24|29.42|29.34|29.3|29.22|41
1656665400000|2022-07-01 08:50:00|29.34|29.26|29.39|29.31|29.42|29.34|29.33|29.25|47
1656665700000|2022-07-01 08:55:00|29.38|29.3|29.45|29.37|29.45|29.37|29.37|29.29|64
1656666000000|2022-07-01 09:00:00|29.47|29.39|29.44|29.36|29.57|29.49|29.44|29.36|196
1656666300000|2022-07-01 09:05:00|29.45|29.37|29.27|29.19|29.45|29.37|29.27|29.19|84
1656666600000|2022-07-01 09:10:00|29.28|29.2|29.4|29.32|29.42|29.34|29.27|29.19|220
1656666900000|2022-07-01 09:15:00|29.39|29.31|29.37|29.29|29.4|29.32|29.35|29.27|39
1656667200000|2022-07-01 09:20:00|29.33|29.25|29.32|29.24|29.37|29.29|29.27|29.19|129
1656667500000|2022-07-01 09:25:00|29.33|29.25|29.33|29.25|29.34|29.26|29.29|29.21|37
1656667800000|2022-07-01 09:30:00|29.32|29.24|29.32|29.24|29.34|29.26|29.27|29.19|35
1656668100000|2022-07-01 09:35:00|29.29|29.21|29.37|29.29|29.37|29.29|29.27|29.19|17
1656668400000|2022-07-01 09:40:00|29.38|29.3|29.34|29.26|29.38|29.3|29.32|29.24|44
1656668700000|2022-07-01 09:45:00|29.35|29.27|29.24|29.16|29.38|29.3|29.23|29.15|79
1656669000000|2022-07-01 09:50:00|29.25|29.17|29.27|29.19|29.29|29.21|29.24|29.16|8
1656669300000|2022-07-01 09:55:00|29.28|29.2|29.24|29.16|29.32|29.24|29.24|29.16|144
1656669600000|2022-07-01 10:00:00|29.22|29.14|29.32|29.24|29.32|29.24|29.19|29.11|33
1656669900000|2022-07-01 10:05:00|29.33|29.25|29.37|29.29|29.4|29.32|29.32|29.24|189
1656670200000|2022-07-01 10:10:00|29.38|29.3|29.32|29.24|29.39|29.31|29.32|29.24|127
1656670500000|2022-07-01 10:15:00|29.3|29.22|29.27|29.19|29.3|29.22|29.24|29.16|85
1656670800000|2022-07-01 10:20:00|29.24|29.16|29.23|29.15|29.27|29.19|29.22|29.14|40
1656671100000|2022-07-01 10:25:00|29.24|29.16|29.32|29.24|29.32|29.24|29.22|29.14|12
1656671400000|2022-07-01 10:30:00|29.3|29.22|29.33|29.25|29.33|29.25|29.27|29.19|43
1656671700000|2022-07-01 10:35:00|29.32|29.24|29.42|29.34|29.42|29.34|29.32|29.24|60
1656672000000|2022-07-01 10:40:00|29.44|29.36|29.44|29.36|29.48|29.4|29.39|29.31|314
1656672300000|2022-07-01 10:45:00|29.45|29.37|29.49|29.41|29.5|29.42|29.44|29.36|139
1656672600000|2022-07-01 10:50:00|29.5|29.42|29.57|29.49|29.58|29.5|29.49|29.41|13
1656672900000|2022-07-01 10:55:00|29.58|29.5|29.57|29.49|29.6|29.52|29.54|29.46|113
1656673200000|2022-07-01 11:00:00|29.58|29.5|29.57|29.49|29.64|29.56|29.57|29.49|83
1656673500000|2022-07-01 11:05:00|29.58|29.5|29.62|29.54|29.64|29.56|29.58|29.5|17
1656673800000|2022-07-01 11:10:00|29.63|29.55|29.62|29.54|29.67|29.59|29.62|29.54|65
1656674100000|2022-07-01 11:15:00|29.6|29.52|29.59|29.51|29.67|29.59|29.57|29.49|63
1656674400000|2022-07-01 11:20:00|29.58|29.5|29.59|29.51|29.62|29.54|29.54|29.46|97
1656674700000|2022-07-01 11:25:00|29.6|29.52|29.54|29.46|29.62|29.54|29.52|29.44|298
1656675000000|2022-07-01 11:30:00|29.53|29.45|29.49|29.41|29.58|29.5|29.49|29.41|1305
1656675300000|2022-07-01 11:35:00|29.5|29.42|29.52|29.44|29.54|29.46|29.45|29.37|294
1656675600000|2022-07-01 11:40:00|29.54|29.46|29.54|29.46|29.59|29.51|29.52|29.44|316
1656675900000|2022-07-01 11:45:00|29.55|29.47|29.59|29.51|29.59|29.51|29.53|29.45|159
1656676200000|2022-07-01 11:50:00|29.62|29.54|29.62|29.54|29.62|29.54|29.57|29.49|162
1656676500000|2022-07-01 11:55:00|29.63|29.55|29.64|29.56|29.68|29.6|29.62|29.54|78
1656676800000|2022-07-01 12:00:00|29.65|29.57|29.57|29.49|29.69|29.61|29.57|29.49|34
1656677100000|2022-07-01 12:05:00|29.58|29.5|29.57|29.49|29.62|29.54|29.57|29.49|94
1656677400000|2022-07-01 12:10:00|29.58|29.5|29.57|29.49|29.62|29.54|29.54|29.46|109
1656677700000|2022-07-01 12:15:00|29.62|29.54|29.62|29.54|29.62|29.54|29.57|29.49|119
1656678000000|2022-07-01 12:20:00|29.6|29.52|29.6|29.52|29.62|29.54|29.54|29.46|248
1656678300000|2022-07-01 12:25:00|29.59|29.51|29.62|29.54|29.62|29.54|29.57|29.49|182
1656678600000|2022-07-01 12:30:00|29.63|29.55|29.44|29.36|29.64|29.56|29.44|29.36|578
1656678900000|2022-07-01 12:35:00|29.45|29.37|29.47|29.39|29.54|29.46|29.44|29.36|101
1656679200000|2022-07-01 12:40:00|29.45|29.37|29.47|29.39|29.49|29.41|29.43|29.35|66
1656679500000|2022-07-01 12:45:00|29.44|29.36|29.44|29.36|29.49|29.41|29.42|29.34|177
1656679800000|2022-07-01 12:50:00|29.45|29.37|29.42|29.34|29.48|29.4|29.42|29.34|21
1656680100000|2022-07-01 12:55:00|29.43|29.35|29.42|29.34|29.48|29.4|29.42|29.34|271
1656680400000|2022-07-01 13:00:00|29.4|29.32|29.38|29.3|29.43|29.35|29.32|29.24|452
1656680700000|2022-07-01 13:05:00|29.37|29.29|29.4|29.32|29.43|29.35|29.37|29.29|29
1656681000000|2022-07-01 13:10:00|29.42|29.34|29.33|29.25|29.42|29.34|29.32|29.24|192
1656681300000|2022-07-01 13:15:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|197
1656681600000|2022-07-01 13:20:00|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|131
1656681900000|2022-07-01 13:25:00|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|130
1656682200000|2022-07-01 13:30:00|29.35|29.27|29.45|29.37|29.48|29.4|29.22|29.14|651
1656682500000|2022-07-01 13:35:00|29.44|29.36|29.37|29.29|29.58|29.5|29.34|29.26|295
1656682800000|2022-07-01 13:40:00|29.35|29.27|29.37|29.29|29.37|29.29|29.19|29.11|144
1656683100000|2022-07-01 13:45:00|29.35|29.27|29.09|29.01|29.37|29.29|29|28.92|196
1656683400000|2022-07-01 13:50:00|29.08|29|29.02|28.94|29.14|29.06|28.99|28.91|264
1656683700000|2022-07-01 13:55:00|29.03|28.95|29.03|28.95|29.05|28.97|28.92|28.84|159
1656684000000|2022-07-01 14:00:00|29.02|28.94|29.15|29.07|29.19|29.11|28.93|28.85|327
1656684300000|2022-07-01 14:05:00|29.17|29.09|29.12|29.04|29.24|29.16|29.07|28.99|294
1656684600000|2022-07-01 14:10:00|29.1|29.02|29.37|29.29|29.37|29.29|29.09|29.01|319
1656684900000|2022-07-01 14:15:00|29.35|29.27|29.33|29.25|29.44|29.36|29.27|29.19|61
1656685200000|2022-07-01 14:20:00|29.34|29.26|29.37|29.29|29.43|29.35|29.27|29.19|590
1656685500000|2022-07-01 14:25:00|29.35|29.27|29.44|29.36|29.49|29.41|29.35|29.27|349
1656685800000|2022-07-01 14:30:00|29.45|29.37|29.42|29.34|29.52|29.44|29.42|29.34|431
1656686100000|2022-07-01 14:35:00|29.43|29.35|29.59|29.51|29.64|29.56|29.42|29.34|227
1656686400000|2022-07-01 14:40:00|29.6|29.52|29.47|29.39|29.67|29.59|29.44|29.36|294
1656686700000|2022-07-01 14:45:00|29.45|29.37|29.39|29.31|29.54|29.46|29.32|29.24|413
1656687000000|2022-07-01 14:50:00|29.4|29.32|29.44|29.36|29.58|29.5|29.37|29.29|208
1656687300000|2022-07-01 14:55:00|29.43|29.35|29.32|29.24|29.45|29.37|29.25|29.17|304
1656687600000|2022-07-01 15:00:00|29.33|29.25|29.32|29.24|29.39|29.31|29.28|29.2|641
1656687900000|2022-07-01 15:05:00|29.33|29.25|29.2|29.12|29.35|29.27|29.14|29.06|529
1656688200000|2022-07-01 15:10:00|29.22|29.14|29.22|29.14|29.29|29.21|29.18|29.1|531
1656688500000|2022-07-01 15:15:00|29.27|29.19|29.14|29.06|29.27|29.19|29.07|28.99|530
1656688800000|2022-07-01 15:20:00|29.13|29.05|29.17|29.09|29.22|29.14|29.09|29.01|499
1656689100000|2022-07-01 15:25:00|29.18|29.1|29.17|29.09|29.23|29.15|29.13|29.05|1240
1656689400000|2022-07-01 15:30:00|29.14|29.06|29.09|29.01|29.15|29.07|29.04|28.96|478
1656689700000|2022-07-01 15:35:00|29.04|28.96|29.09|29.01|29.15|29.07|29.04|28.96|486
1656690000000|2022-07-01 15:40:00|29.1|29.02|29.09|29.01|29.13|29.05|29.02|28.94|117
1656690300000|2022-07-01 15:45:00|29.08|29|28.97|28.89|29.09|29.01|28.92|28.84|78
1656690600000|2022-07-01 15:50:00|28.99|28.91|29.14|29.06|29.17|29.09|28.97|28.89|206
1656690900000|2022-07-01 15:55:00|29.15|29.07|29.04|28.96|29.15|29.07|29.04|28.96|39
1656691200000|2022-07-01 16:00:00|29.07|28.99|29.14|29.06|29.19|29.11|29.04|28.96|6
1656691500000|2022-07-01 16:05:00|29.12|29.04|29.09|29.01|29.12|29.04|29|28.92|150
1656691800000|2022-07-01 16:10:00|29.12|29.04|29.08|29|29.17|29.09|29.07|28.99|17
1656692100000|2022-07-01 16:15:00|29.09|29.01|28.89|28.81|29.09|29.01|28.85|28.77|68
1656692400000|2022-07-01 16:20:00|28.9|28.82|28.89|28.81|28.94|28.86|28.87|28.79|18
1656692700000|2022-07-01 16:25:00|28.84|28.76|28.89|28.81|28.95|28.87|28.84|28.76|46
1656693000000|2022-07-01 16:30:00|28.87|28.79|28.94|28.86|28.98|28.9|28.82|28.74|24
1656693300000|2022-07-01 16:35:00|28.93|28.85|28.97|28.89|28.99|28.91|28.89|28.81|9
1656693600000|2022-07-01 16:40:00|28.95|28.87|28.97|28.89|28.99|28.91|28.95|28.87|6
1656693900000|2022-07-01 16:45:00|28.98|28.9|28.89|28.81|28.99|28.91|28.89|28.81|27
1656694200000|2022-07-01 16:50:00|28.85|28.77|28.79|28.71|28.89|28.81|28.78|28.7|88
1656694500000|2022-07-01 16:55:00|28.77|28.69|28.97|28.89|28.97|28.89|28.77|28.69|17
1656694800000|2022-07-01 17:00:00|28.98|28.9|28.97|28.89|28.99|28.91|28.89|28.81|14
1656695100000|2022-07-01 17:05:00|28.95|28.87|28.85|28.77|28.97|28.89|28.85|28.77|10
1656695400000|2022-07-01 17:10:00|28.87|28.79|28.79|28.71|28.92|28.84|28.79|28.71|6
1656695700000|2022-07-01 17:15:00|28.8|28.72|28.78|28.7|28.89|28.81|28.77|28.69|7
1656696000000|2022-07-01 17:20:00|28.79|28.71|28.72|28.64|28.8|28.72|28.72|28.64|39
1656696300000|2022-07-01 17:25:00|28.74|28.66|28.69|28.61|28.75|28.67|28.64|28.56|12
1656696600000|2022-07-01 17:30:00|28.68|28.6|28.64|28.56|28.68|28.6|28.59|28.51|32
1656696900000|2022-07-01 17:35:00|28.68|28.6|28.78|28.7|28.79|28.71|28.64|28.56|12
1656697200000|2022-07-01 17:40:00|28.79|28.71|28.74|28.66|28.82|28.74|28.72|28.64|28
1656697500000|2022-07-01 17:45:00|28.73|28.65|28.64|28.56|28.74|28.66|28.64|28.56|21
1656697800000|2022-07-01 17:50:00|28.67|28.59|28.72|28.64|28.72|28.64|28.64|28.56|0
1656698100000|2022-07-01 17:55:00|28.7|28.62|28.69|28.61|28.73|28.65|28.67|28.59|3
1656698400000|2022-07-01 18:00:00|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|8
1656698700000|2022-07-01 18:05:00|28.72|28.64|28.64|28.56|28.72|28.64|28.64|28.56|27
1656699000000|2022-07-01 18:10:00|28.65|28.57|28.57|28.49|28.69|28.61|28.57|28.49|3
1656699300000|2022-07-01 18:15:00|28.58|28.5|28.57|28.49|28.62|28.54|28.57|28.49|5
1656699600000|2022-07-01 18:20:00|28.58|28.5|28.54|28.46|28.58|28.5|28.53|28.45|2
1656699900000|2022-07-01 18:25:00|28.56|28.48|28.61|28.53|28.61|28.53|28.54|28.46|6
1656700200000|2022-07-01 18:30:00|28.59|28.51|28.47|28.39|28.59|28.51|28.47|28.39|0
1656700500000|2022-07-01 18:35:00|28.48|28.4|28.47|28.39|28.56|28.48|28.47|28.39|19
1656700800000|2022-07-01 18:40:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|4
1656701100000|2022-07-01 18:45:00|28.41|28.33|28.42|28.34|28.43|28.35|28.39|28.31|11
1656701400000|2022-07-01 18:50:00|28.43|28.35|28.47|28.39|28.52|28.44|28.42|28.34|18
1656701700000|2022-07-01 18:55:00|28.48|28.4|28.43|28.35|28.48|28.4|28.39|28.31|82
1656702000000|2022-07-01 19:00:00|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|2
1656702300000|2022-07-01 19:05:00|28.48|28.4|28.41|28.33|28.48|28.4|28.41|28.33|3
1656702600000|2022-07-01 19:10:00|28.42|28.34|28.42|28.34|28.44|28.36|28.39|28.31|6
1656702900000|2022-07-01 19:15:00|28.41|28.33|28.44|28.36|28.46|28.38|28.39|28.31|10
1656703200000|2022-07-01 19:20:00|28.42|28.34|28.39|28.31|28.48|28.4|28.39|28.31|41
1656703500000|2022-07-01 19:25:00|28.42|28.34|28.44|28.36|28.48|28.4|28.42|28.34|11
1656703800000|2022-07-01 19:30:00|28.41|28.33|28.37|28.29|28.42|28.34|28.36|28.28|17
1656704100000|2022-07-01 19:35:00|28.36|28.28|28.31|28.23|28.37|28.29|28.31|28.23|24
1656704400000|2022-07-01 19:40:00|28.32|28.24|28.32|28.24|28.33|28.25|28.28|28.2|20
1656704700000|2022-07-01 19:45:00|28.33|28.25|28.34|28.26|28.37|28.29|28.32|28.24|5
1656705000000|2022-07-01 19:50:00|28.33|28.25|28.41|28.33|28.42|28.34|28.33|28.25|34
1656705300000|2022-07-01 19:55:00|28.42|28.34|28.49|28.24|28.49|28.38|28.36|28.23|17
1656893700000|2022-07-04 00:15:00|28.73|28.43|28.7|28.4|28.76|28.46|28.69|28.39|0
1656894000000|2022-07-04 00:20:00|28.72|28.42|28.55|28.25|28.72|28.42|28.54|28.24|0
1656894300000|2022-07-04 00:25:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1656894600000|2022-07-04 00:30:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|0
1656894900000|2022-07-04 00:35:00|28.55|28.25|28.54|28.24|28.56|28.26|28.54|28.24|0
1656895200000|2022-07-04 00:40:00|28.51|28.21|28.54|28.24|28.54|28.24|28.51|28.21|0
1656895500000|2022-07-04 00:45:00|28.53|28.28|28.75|28.5|28.75|28.5|28.53|28.24|0
1656896100000|2022-07-04 00:55:00|28.74|28.49|28.75|28.5|28.75|28.5|28.74|28.49|0
1656896400000|2022-07-04 01:00:00|28.74|28.49|28.75|28.5|28.75|28.5|28.74|28.49|0
1656896700000|2022-07-04 01:05:00|28.74|28.49|28.77|28.52|28.77|28.52|28.74|28.49|0
1656897000000|2022-07-04 01:10:00|28.75|28.5|28.75|28.5|28.77|28.52|28.75|28.5|0
1656897300000|2022-07-04 01:15:00|28.77|28.52|28.92|28.62|28.92|28.62|28.69|28.5|1
1656897600000|2022-07-04 01:20:00|28.91|28.61|28.95|28.65|28.95|28.65|28.91|28.61|0
1656898200000|2022-07-04 01:30:00|28.97|28.67|28.97|28.67|28.98|28.68|28.95|28.65|0
1656898500000|2022-07-04 01:35:00|28.98|28.68|28.95|28.65|28.98|28.68|28.95|28.65|0
1656898800000|2022-07-04 01:40:00|28.97|28.67|28.93|28.63|28.97|28.67|28.92|28.62|0
1656899100000|2022-07-04 01:45:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656899400000|2022-07-04 01:50:00|28.91|28.61|28.88|28.58|28.92|28.62|28.88|28.58|0
1656900000000|2022-07-04 02:00:00|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|0
1656900300000|2022-07-04 02:05:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1656900600000|2022-07-04 02:10:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1656900900000|2022-07-04 02:15:00|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|0
1656901200000|2022-07-04 02:20:00|28.89|28.59|28.89|28.59|28.91|28.61|28.88|28.58|0
1656901500000|2022-07-04 02:25:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656901800000|2022-07-04 02:30:00|28.88|28.58|28.9|28.6|28.91|28.61|28.88|28.58|0
1656902100000|2022-07-04 02:35:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656902400000|2022-07-04 02:40:00|28.91|28.61|28.9|28.6|28.91|28.61|28.89|28.59|0
1656902700000|2022-07-04 02:45:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1656903300000|2022-07-04 02:55:00|28.9|28.6|28.9|28.6|28.91|28.61|28.9|28.6|0
1656903600000|2022-07-04 03:00:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|0
1656904200000|2022-07-04 03:10:00|28.89|28.59|28.89|28.59|28.9|28.6|28.89|28.59|0
1656904500000|2022-07-04 03:15:00|28.9|28.6|28.89|28.59|28.9|28.6|28.89|28.59|0
1656904800000|2022-07-04 03:20:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1656905100000|2022-07-04 03:25:00|28.89|28.59|28.9|28.6|28.9|28.6|28.89|28.59|0
1656905700000|2022-07-04 03:35:00|28.89|28.59|28.92|28.62|28.92|28.62|28.89|28.59|0
1656906000000|2022-07-04 03:40:00|28.91|28.61|28.92|28.62|28.93|28.63|28.87|28.57|0
1656906600000|2022-07-04 03:50:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1656906900000|2022-07-04 03:55:00|28.92|28.67|28.87|28.57|28.92|28.67|28.86|28.56|1
1656907200000|2022-07-04 04:00:00|28.88|28.58|28.89|28.59|28.91|28.61|28.87|28.57|0
1656907500000|2022-07-04 04:05:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656907800000|2022-07-04 04:10:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656908100000|2022-07-04 04:15:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656908400000|2022-07-04 04:20:00|28.9|28.6|28.9|28.6|28.91|28.61|28.89|28.59|0
1656908700000|2022-07-04 04:25:00|28.89|28.59|28.9|28.6|28.91|28.61|28.89|28.59|0
1656909000000|2022-07-04 04:30:00|28.89|28.59|28.9|28.6|28.91|28.61|28.89|28.59|0
1656909300000|2022-07-04 04:35:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656909600000|2022-07-04 04:40:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656909900000|2022-07-04 04:45:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656910200000|2022-07-04 04:50:00|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1656910500000|2022-07-04 04:55:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656910800000|2022-07-04 05:00:00|28.9|28.6|28.89|28.59|28.91|28.61|28.88|28.58|0
1656911100000|2022-07-04 05:05:00|28.9|28.6|28.89|28.59|28.91|28.61|28.88|28.58|0
1656911400000|2022-07-04 05:10:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656911700000|2022-07-04 05:15:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|0
1656912000000|2022-07-04 05:20:00|28.9|28.6|28.89|28.59|28.91|28.61|28.88|28.58|0
1656912300000|2022-07-04 05:25:00|28.88|28.58|28.89|28.59|28.91|28.61|28.88|28.58|0
1656912600000|2022-07-04 05:30:00|28.9|28.6|28.9|28.6|28.91|28.61|28.88|28.58|0
1656912900000|2022-07-04 05:35:00|28.88|28.58|28.9|28.6|28.91|28.61|28.88|28.58|0
1656913200000|2022-07-04 05:40:00|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1656913500000|2022-07-04 05:45:00|28.91|28.61|28.85|28.55|28.91|28.61|28.85|28.55|0
1656914100000|2022-07-04 05:55:00|28.82|28.52|28.82|28.57|28.83|28.57|28.81|28.51|0
1656914400000|2022-07-04 06:00:00|28.81|28.56|28.7|28.62|28.82|28.68|28.7|28.56|19
1656914700000|2022-07-04 06:05:00|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|28
1656915000000|2022-07-04 06:10:00|28.65|28.57|28.67|28.59|28.68|28.6|28.64|28.56|27
1656915300000|2022-07-04 06:15:00|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|5
1656915600000|2022-07-04 06:20:00|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|5
1656915900000|2022-07-04 06:25:00|28.62|28.54|28.6|28.52|28.64|28.56|28.6|28.52|2
1656916200000|2022-07-04 06:30:00|28.63|28.55|28.64|28.56|28.65|28.57|28.6|28.52|2
1656916500000|2022-07-04 06:35:00|28.61|28.53|28.61|28.53|28.63|28.55|28.59|28.51|3
1656916800000|2022-07-04 06:40:00|28.63|28.55|28.61|28.53|28.64|28.56|28.61|28.53|4
1656917100000|2022-07-04 06:45:00|28.63|28.55|28.63|28.55|28.64|28.56|28.61|28.53|1
1656917400000|2022-07-04 06:50:00|28.59|28.51|28.54|28.46|28.63|28.55|28.54|28.46|83
1656917700000|2022-07-04 06:55:00|28.56|28.48|28.59|28.51|28.59|28.51|28.55|28.47|9
1656918000000|2022-07-04 07:00:00|28.6|28.52|28.55|28.47|28.61|28.53|28.49|28.41|121
1656918300000|2022-07-04 07:05:00|28.56|28.48|28.54|28.46|28.59|28.51|28.49|28.41|56
1656918600000|2022-07-04 07:10:00|28.52|28.44|28.62|28.54|28.67|28.59|28.46|28.38|108
1656918900000|2022-07-04 07:15:00|28.63|28.55|28.59|28.51|28.68|28.6|28.57|28.49|210
1656919200000|2022-07-04 07:20:00|28.61|28.53|28.56|28.48|28.64|28.56|28.54|28.46|259
1656919500000|2022-07-04 07:25:00|28.55|28.47|28.51|28.43|28.64|28.56|28.49|28.41|87
1656919800000|2022-07-04 07:30:00|28.5|28.42|28.64|28.56|28.66|28.58|28.49|28.41|428
1656920100000|2022-07-04 07:35:00|28.59|28.51|28.59|28.51|28.64|28.56|28.59|28.51|105
1656920400000|2022-07-04 07:40:00|28.62|28.54|28.6|28.52|28.64|28.56|28.59|28.51|143
1656920700000|2022-07-04 07:45:00|28.62|28.54|28.7|28.62|28.71|28.63|28.59|28.51|567
1656921000000|2022-07-04 07:50:00|28.69|28.61|28.69|28.61|28.74|28.66|28.69|28.61|132
1656921300000|2022-07-04 07:55:00|28.7|28.62|28.67|28.59|28.74|28.66|28.67|28.59|66
1656921600000|2022-07-04 08:00:00|28.69|28.61|28.57|28.49|28.69|28.61|28.54|28.46|129
1656921900000|2022-07-04 08:05:00|28.59|28.51|28.59|28.51|28.64|28.56|28.54|28.46|249
1656922200000|2022-07-04 08:10:00|28.58|28.5|28.59|28.51|28.59|28.51|28.54|28.46|47
1656922800000|2022-07-04 08:20:00|28.62|28.54|28.64|28.56|28.64|28.56|28.6|28.52|82
1656923100000|2022-07-04 08:25:00|28.59|28.51|28.59|28.51|28.64|28.56|28.59|28.51|251
1656923400000|2022-07-04 08:30:00|28.6|28.52|28.62|28.54|28.64|28.56|28.59|28.51|133
1656923700000|2022-07-04 08:35:00|28.59|28.51|28.64|28.56|28.64|28.56|28.57|28.49|132
1656924000000|2022-07-04 08:40:00|28.63|28.55|28.64|28.56|28.67|28.59|28.62|28.54|10
1656924300000|2022-07-04 08:45:00|28.67|28.59|28.62|28.54|28.67|28.59|28.6|28.52|152
1656924600000|2022-07-04 08:50:00|28.61|28.53|28.6|28.52|28.62|28.54|28.6|28.52|12
1656924900000|2022-07-04 08:55:00|28.57|28.49|28.57|28.49|28.58|28.5|28.55|28.47|49
1656925200000|2022-07-04 09:00:00|28.58|28.5|28.57|28.49|28.6|28.52|28.55|28.47|43
1656925500000|2022-07-04 09:05:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|29
1656925800000|2022-07-04 09:10:00|28.52|28.44|28.52|28.44|28.55|28.47|28.5|28.42|144
1656926100000|2022-07-04 09:15:00|28.51|28.43|28.52|28.44|28.53|28.45|28.5|28.42|65
1656926400000|2022-07-04 09:20:00|28.54|28.46|28.52|28.44|28.54|28.46|28.47|28.39|29
1656926700000|2022-07-04 09:25:00|28.5|28.42|28.45|28.37|28.5|28.42|28.42|28.34|67
1656927000000|2022-07-04 09:30:00|28.47|28.39|28.42|28.34|28.47|28.39|28.35|28.27|227
1656927300000|2022-07-04 09:35:00|28.41|28.33|28.35|28.27|28.42|28.34|28.35|28.27|202
1656927600000|2022-07-04 09:40:00|28.37|28.29|28.42|28.34|28.42|28.34|28.35|28.27|181
1656927900000|2022-07-04 09:45:00|28.41|28.33|28.35|28.27|28.42|28.34|28.35|28.27|93
1656928200000|2022-07-04 09:50:00|28.33|28.25|28.3|28.22|28.35|28.27|28.28|28.2|73
1656928500000|2022-07-04 09:55:00|28.31|28.23|28.33|28.25|28.35|28.27|28.3|28.22|23
1656928800000|2022-07-04 10:00:00|28.3|28.22|28.4|28.32|28.42|28.34|28.3|28.22|261
1656929100000|2022-07-04 10:05:00|28.38|28.3|28.45|28.37|28.45|28.37|28.38|28.3|9
1656929400000|2022-07-04 10:10:00|28.4|28.32|28.43|28.35|28.45|28.37|28.4|28.32|40
1656929700000|2022-07-04 10:15:00|28.45|28.37|28.4|28.32|28.45|28.37|28.4|28.32|46
1656930000000|2022-07-04 10:20:00|28.44|28.36|28.38|28.3|28.45|28.37|28.38|28.3|14
1656930300000|2022-07-04 10:25:00|28.39|28.31|28.35|28.27|28.39|28.31|28.33|28.25|36
1656930600000|2022-07-04 10:30:00|28.38|28.3|28.4|28.32|28.4|28.32|28.35|28.27|20
1656930900000|2022-07-04 10:35:00|28.38|28.3|28.35|28.27|28.4|28.32|28.35|28.27|3
1656931200000|2022-07-04 10:40:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|28
1656931500000|2022-07-04 10:45:00|28.39|28.31|28.39|28.31|28.4|28.32|28.35|28.27|34
1656931800000|2022-07-04 10:50:00|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|0
1656932100000|2022-07-04 10:55:00|28.35|28.27|28.36|28.28|28.37|28.29|28.35|28.27|36
1656932400000|2022-07-04 11:00:00|28.37|28.29|28.35|28.27|28.37|28.29|28.3|28.22|6
1656932700000|2022-07-04 11:05:00|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1656933000000|2022-07-04 11:10:00|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|38
1656933300000|2022-07-04 11:15:00|28.42|28.34|28.4|28.32|28.42|28.34|28.39|28.31|23
1656933600000|2022-07-04 11:20:00|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|1
1656933900000|2022-07-04 11:25:00|28.41|28.33|28.37|28.29|28.42|28.34|28.37|28.29|0
1656934200000|2022-07-04 11:30:00|28.36|28.28|28.37|28.29|28.37|28.29|28.34|28.26|25
1656934500000|2022-07-04 11:35:00|28.36|28.28|28.35|28.27|28.37|28.29|28.35|28.27|1
1656934800000|2022-07-04 11:40:00|28.34|28.26|28.32|28.24|28.35|28.27|28.3|28.22|7
1656935100000|2022-07-04 11:45:00|28.36|28.28|28.37|28.29|28.37|28.29|28.34|28.26|5
1656935400000|2022-07-04 11:50:00|28.36|28.28|28.42|28.34|28.43|28.35|28.36|28.28|15
1656935700000|2022-07-04 11:55:00|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|19
1656936000000|2022-07-04 12:00:00|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|25
1656936300000|2022-07-04 12:05:00|28.39|28.31|28.37|28.29|28.42|28.34|28.37|28.29|0
1656936600000|2022-07-04 12:10:00|28.38|28.3|28.42|28.34|28.47|28.39|28.37|28.29|60
1656936900000|2022-07-04 12:15:00|28.45|28.37|28.48|28.4|28.49|28.41|28.45|28.37|10
1656937200000|2022-07-04 12:20:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|1
1656937500000|2022-07-04 12:25:00|||||||||8
1656937800000|2022-07-04 12:30:00|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|12
1656938100000|2022-07-04 12:35:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|28
1656938400000|2022-07-04 12:40:00|28.46|28.38|28.42|28.34|28.46|28.38|28.42|28.34|49
1656938700000|2022-07-04 12:45:00|28.41|28.33|28.47|28.39|28.47|28.39|28.41|28.33|9
1656939000000|2022-07-04 12:50:00|28.45|28.37|28.42|28.34|28.46|28.38|28.42|28.34|0
1656939300000|2022-07-04 12:55:00|28.43|28.35|28.44|28.36|28.45|28.37|28.42|28.34|41
1656939600000|2022-07-04 13:00:00|28.43|28.35|28.42|28.34|28.44|28.36|28.42|28.34|76
1656940200000|2022-07-04 13:10:00|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|44
1656940500000|2022-07-04 13:15:00|28.43|28.35|28.42|28.34|28.44|28.36|28.42|28.34|139
1656940800000|2022-07-04 13:20:00|28.43|28.35|28.44|28.36|28.44|28.36|28.42|28.34|15
1656941400000|2022-07-04 13:30:00|28.47|28.39|28.52|28.44|28.54|28.46|28.44|28.36|79
1656941700000|2022-07-04 13:35:00|28.51|28.43|28.52|28.44|28.52|28.44|28.47|28.39|74
1656942000000|2022-07-04 13:40:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|34
1656942300000|2022-07-04 13:45:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|15
1656942600000|2022-07-04 13:50:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|69
1656942900000|2022-07-04 13:55:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|16
1656943200000|2022-07-04 14:00:00|28.59|28.51|28.59|28.51|28.62|28.54|28.54|28.46|153
1656943500000|2022-07-04 14:05:00|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|18
1656943800000|2022-07-04 14:10:00|28.66|28.58|28.67|28.59|28.69|28.61|28.64|28.56|31
1656944100000|2022-07-04 14:15:00|28.69|28.61|28.67|28.59|28.72|28.64|28.67|28.59|68
1656944400000|2022-07-04 14:20:00|28.68|28.6|28.69|28.61|28.72|28.64|28.67|28.59|7
1656944700000|2022-07-04 14:25:00|28.71|28.63|28.72|28.64|28.72|28.64|28.69|28.61|121
1656945000000|2022-07-04 14:30:00|28.74|28.66|28.69|28.61|28.74|28.66|28.69|28.61|103
1656945300000|2022-07-04 14:35:00|28.71|28.63|28.74|28.66|28.76|28.68|28.69|28.61|38
1656945600000|2022-07-04 14:40:00|28.76|28.68|28.69|28.61|28.76|28.68|28.69|28.61|97
1656945900000|2022-07-04 14:45:00|28.71|28.63|28.71|28.63|28.74|28.66|28.69|28.61|99
1656946200000|2022-07-04 14:50:00|28.7|28.62|28.69|28.61|28.71|28.63|28.67|28.59|49
1656946500000|2022-07-04 14:55:00|28.68|28.6|28.69|28.61|28.69|28.61|28.67|28.59|9
1656946800000|2022-07-04 15:00:00|28.68|28.6|28.69|28.61|28.69|28.61|28.64|28.56|76
1656947100000|2022-07-04 15:05:00|28.66|28.58|28.64|28.56|28.67|28.59|28.64|28.56|9
1656947400000|2022-07-04 15:10:00|28.63|28.55|28.61|28.53|28.63|28.55|28.58|28.5|12
1656947700000|2022-07-04 15:15:00|28.62|28.54|28.62|28.54|28.62|28.54|28.59|28.51|61
1656948000000|2022-07-04 15:20:00|28.57|28.49|28.66|28.58|28.66|28.58|28.57|28.49|652
1656948300000|2022-07-04 15:25:00|28.65|28.57|28.64|28.56|28.66|28.58|28.64|28.56|95
1656948600000|2022-07-04 15:30:00|28.63|28.55|28.68|28.6|28.68|28.6|28.61|28.53|91
1656948900000|2022-07-04 15:35:00|28.67|28.59|28.69|28.61|28.71|28.63|28.66|28.58|76
1656949500000|2022-07-04 15:45:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|32
1656950100000|2022-07-04 15:55:00|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|22
1656950400000|2022-07-04 16:00:00|28.81|28.73|28.8|28.72|28.84|28.76|28.79|28.71|23
1656950700000|2022-07-04 16:05:00|28.81|28.73|28.81|28.73|28.83|28.75|28.77|28.69|21
1656951300000|2022-07-04 16:15:00|28.8|28.72|28.79|28.71|28.81|28.73|28.77|28.69|9
1656951900000|2022-07-04 16:25:00|28.78|28.7|28.84|28.76|28.84|28.76|28.77|28.69|43
1656952200000|2022-07-04 16:30:00|28.85|28.77|28.84|28.76|28.86|28.78|28.84|28.76|12
1656952500000|2022-07-04 16:35:00|28.83|28.75|28.77|28.69|28.83|28.75|28.74|28.66|11
1656952800000|2022-07-04 16:40:00|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|11
1656953100000|2022-07-04 16:45:00|28.77|28.69|28.79|28.71|28.79|28.71|28.76|28.68|15
1656953400000|2022-07-04 16:50:00|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1656953700000|2022-07-04 16:55:00|28.83|28.75|28.86|28.78|28.86|28.78|28.82|28.74|4
1656954300000|2022-07-04 17:05:00|28.85|28.77|28.81|28.73|28.89|28.77|28.8|28.64|10
1656954600000|2022-07-04 17:10:00|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|7
1656954900000|2022-07-04 17:15:00|28.82|28.74|28.82|28.74|28.83|28.75|28.82|28.74|0
1656955200000|2022-07-04 17:20:00|28.83|28.75|28.88|28.8|28.88|28.8|28.83|28.75|1
1656955500000|2022-07-04 17:25:00|||||||||1
1656955800000|2022-07-04 17:30:00|28.86|28.78|28.85|28.77|28.86|28.78|28.83|28.75|6
1656956100000|2022-07-04 17:35:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|1
1656956400000|2022-07-04 17:40:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1656956700000|2022-07-04 17:45:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1656957000000|2022-07-04 17:50:00|28.82|28.74|28.84|28.59|28.84|28.74|28.82|28.59|0
1656957600000|2022-07-04 18:00:00|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|1
1656957900000|2022-07-04 18:05:00|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|0
1656958200000|2022-07-04 18:10:00|28.83|28.75|28.89|28.64|28.89|28.75|28.83|28.64|0
1656959100000|2022-07-04 18:25:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1656960900000|2022-07-04 18:55:00|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1656963000000|2022-07-04 19:30:00|28.84|28.59|28.84|28.59|28.84|28.59|28.84|28.59|3
1656963600000|2022-07-04 19:40:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|2
1656963900000|2022-07-04 19:45:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|2
1656964200000|2022-07-04 19:50:00|29.04|28.74|29.62|29.32|29.9|29.65|29.04|28.74|78
1656964500000|2022-07-04 19:55:00|29.61|29.31|29.41|29.16|29.8|29.53|29.29|28.99|68
1656980100000|2022-07-05 00:15:00|29.15|28.85|28.75|28.67|29.26|28.96|28.73|28.58|10
1656980400000|2022-07-05 00:20:00|28.74|28.66|28.75|28.67|29.07|28.77|28.74|28.6|0
1656980700000|2022-07-05 00:25:00|28.86|28.61|28.86|28.61|29.07|28.77|28.74|28.61|11
1656981000000|2022-07-05 00:30:00|28.77|28.69|28.92|28.62|29.07|28.77|28.76|28.61|1
1656981300000|2022-07-05 00:35:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656981600000|2022-07-05 00:40:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656981900000|2022-07-05 00:45:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1656982200000|2022-07-05 00:50:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1656982500000|2022-07-05 00:55:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1656982800000|2022-07-05 01:00:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1656983100000|2022-07-05 01:05:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1656983400000|2022-07-05 01:10:00|28.92|28.62|28.92|28.62|28.94|28.64|28.92|28.62|0
1656983700000|2022-07-05 01:15:00|28.94|28.64|28.94|28.64|28.94|28.64|28.92|28.62|0
1656984000000|2022-07-05 01:20:00|28.92|28.62|28.99|28.69|29.02|28.72|28.92|28.62|0
1656984300000|2022-07-05 01:25:00|29|28.7|29|28.7|29.01|28.71|29|28.7|0
1656984600000|2022-07-05 01:30:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656984900000|2022-07-05 01:35:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656985200000|2022-07-05 01:40:00|28.86|28.61|28.89|28.64|29.03|28.73|28.75|28.61|24
1656985500000|2022-07-05 01:45:00|28.93|28.63|29|28.7|29.02|28.72|28.89|28.62|4
1656985800000|2022-07-05 01:50:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656986100000|2022-07-05 01:55:00|29.01|28.71|29|28.7|29.01|28.71|29|28.7|0
1656986400000|2022-07-05 02:00:00|29.01|28.71|29|28.7|29.06|28.76|29|28.7|0
1656986700000|2022-07-05 02:05:00|29.04|28.74|29.05|28.75|29.07|28.77|29|28.7|0
1656990300000|2022-07-05 03:05:00|28.95|28.65|29.04|28.74|29.13|28.83|28.95|28.65|2
1656990600000|2022-07-05 03:10:00|29.05|28.75|29.09|28.79|29.15|28.85|29.05|28.75|0
1656990900000|2022-07-05 03:15:00|29.1|28.8|28.95|28.7|29.1|28.8|28.95|28.7|0
1656991200000|2022-07-05 03:20:00|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|0
1656991800000|2022-07-05 03:30:00|28.83|28.75|28.72|28.64|28.94|28.75|28.71|28.62|4
1656992100000|2022-07-05 03:35:00|28.71|28.63|28.74|28.66|28.82|28.66|28.71|28.57|0
1656992400000|2022-07-05 03:40:00|28.72|28.64|28.72|28.64|28.74|28.66|28.71|28.63|0
1656992700000|2022-07-05 03:45:00|28.71|28.63|28.73|28.65|28.77|28.69|28.71|28.63|0
1656993000000|2022-07-05 03:50:00|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|0
1656993300000|2022-07-05 03:55:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656993600000|2022-07-05 04:00:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656993900000|2022-07-05 04:05:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656994200000|2022-07-05 04:10:00|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1656995100000|2022-07-05 04:25:00|28.7|28.62|28.74|28.49|28.74|28.62|28.7|28.49|2
1656995400000|2022-07-05 04:30:00|28.73|28.43|28.69|28.39|28.74|28.44|28.65|28.39|5
1656995700000|2022-07-05 04:35:00|28.7|28.4|28.69|28.39|28.7|28.41|28.65|28.38|0
1656996000000|2022-07-05 04:40:00|28.7|28.4|28.65|28.4|28.7|28.41|28.65|28.39|0
1656997200000|2022-07-05 05:00:00|28.67|28.37|28.65|28.35|28.69|28.39|28.62|28.32|0
1656997500000|2022-07-05 05:05:00|28.63|28.33|28.65|28.35|28.67|28.37|28.62|28.32|0
1656997800000|2022-07-05 05:10:00|28.63|28.33|28.65|28.35|28.66|28.36|28.62|28.32|0
1656998100000|2022-07-05 05:15:00|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|0
1656998400000|2022-07-05 05:20:00|28.65|28.35|28.67|28.42|28.71|28.55|28.6|28.34|4
1656998700000|2022-07-05 05:25:00|28.65|28.4|28.65|28.4|28.67|28.53|28.6|28.4|2
1656999300000|2022-07-05 05:35:00|28.69|28.39|28.7|28.4|28.7|28.4|28.69|28.39|0
1656999600000|2022-07-05 05:40:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1656999900000|2022-07-05 05:45:00|28.7|28.4|28.68|28.38|28.7|28.4|28.63|28.35|0
1657000200000|2022-07-05 05:50:00|28.67|28.37|28.68|28.38|28.68|28.38|28.67|28.37|0
1657000500000|2022-07-05 05:55:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1657000800000|2022-07-05 06:00:00|28.65|28.35|28.7|28.62|28.71|28.63|28.62|28.35|19
1657001100000|2022-07-05 06:05:00|28.69|28.61|28.68|28.6|28.7|28.62|28.63|28.55|4
1657001400000|2022-07-05 06:10:00|28.66|28.58|28.68|28.6|28.69|28.61|28.64|28.56|6
1657001700000|2022-07-05 06:15:00|28.66|28.58|28.53|28.45|28.66|28.58|28.53|28.45|71
1657002000000|2022-07-05 06:20:00|28.54|28.46|28.53|28.45|28.55|28.47|28.53|28.45|65
1657002300000|2022-07-05 06:25:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1657002600000|2022-07-05 06:30:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|17
1657002900000|2022-07-05 06:35:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|25
1657003200000|2022-07-05 06:40:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|2
1657003500000|2022-07-05 06:45:00|28.51|28.43|28.6|28.52|28.6|28.52|28.51|28.43|76
1657003800000|2022-07-05 06:50:00|28.58|28.5|28.57|28.49|28.6|28.52|28.55|28.47|74
1657004100000|2022-07-05 06:55:00|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|8
1657004400000|2022-07-05 07:00:00|28.56|28.48|28.62|28.54|28.62|28.54|28.55|28.47|44
1657004700000|2022-07-05 07:05:00|28.67|28.59|28.62|28.54|28.7|28.62|28.57|28.49|110
1657005000000|2022-07-05 07:10:00|28.57|28.49|28.57|28.49|28.65|28.57|28.57|28.49|138
1657005300000|2022-07-05 07:15:00|28.55|28.47|28.5|28.42|28.57|28.49|28.45|28.37|129
1657005600000|2022-07-05 07:20:00|28.45|28.37|28.57|28.49|28.6|28.52|28.45|28.37|45
1657005900000|2022-07-05 07:25:00|28.58|28.5|28.57|28.49|28.58|28.5|28.5|28.42|172
1657006200000|2022-07-05 07:30:00|28.55|28.47|28.52|28.44|28.57|28.49|28.5|28.42|164
1657006500000|2022-07-05 07:35:00|28.55|28.47|28.67|28.59|28.67|28.59|28.52|28.44|96
1657006800000|2022-07-05 07:40:00|28.66|28.58|28.64|28.56|28.66|28.58|28.57|28.49|247
1657007100000|2022-07-05 07:45:00|28.63|28.55|28.59|28.51|28.65|28.57|28.57|28.49|145
1657007400000|2022-07-05 07:50:00|28.6|28.52|28.62|28.54|28.68|28.6|28.57|28.49|225
1657007700000|2022-07-05 07:55:00|28.6|28.52|28.69|28.61|28.73|28.65|28.57|28.49|67
1657008000000|2022-07-05 08:00:00|28.74|28.66|28.74|28.66|28.74|28.66|28.69|28.61|66
1657008300000|2022-07-05 08:05:00|28.72|28.64|28.89|28.81|28.89|28.81|28.69|28.61|245
1657008600000|2022-07-05 08:10:00|28.88|28.8|28.99|28.91|29.04|28.96|28.87|28.79|223
1657008900000|2022-07-05 08:15:00|29|28.92|29.09|29.01|29.1|29.02|28.99|28.91|149
1657009200000|2022-07-05 08:20:00|29.12|29.04|29.19|29.11|29.21|29.13|29.07|28.99|328
1657009500000|2022-07-05 08:25:00|29.21|29.13|29.21|29.13|29.26|29.18|29.15|29.07|305
1657009800000|2022-07-05 08:30:00|29.25|29.17|29.18|29.1|29.31|29.23|29.16|29.08|185
1657010100000|2022-07-05 08:35:00|29.21|29.13|29.29|29.21|29.33|29.25|29.18|29.1|339
1657010400000|2022-07-05 08:40:00|29.31|29.23|29.28|29.2|29.36|29.28|29.26|29.18|625
1657010700000|2022-07-05 08:45:00|29.29|29.21|29.38|29.3|29.43|29.35|29.28|29.2|167
1657011000000|2022-07-05 08:50:00|29.4|29.32|29.43|29.35|29.48|29.4|29.38|29.3|291
1657011300000|2022-07-05 08:55:00|29.47|29.39|29.48|29.4|29.48|29.4|29.41|29.33|114
1657011600000|2022-07-05 09:00:00|29.47|29.39|29.41|29.33|29.53|29.45|29.41|29.33|132
1657011900000|2022-07-05 09:05:00|29.46|29.38|29.55|29.47|29.58|29.5|29.41|29.33|144
1657012200000|2022-07-05 09:10:00|29.54|29.46|29.51|29.43|29.63|29.55|29.51|29.43|473
1657012500000|2022-07-05 09:15:00|29.56|29.48|29.51|29.43|29.56|29.48|29.44|29.36|179
1657012800000|2022-07-05 09:20:00|29.5|29.42|29.54|29.46|29.56|29.48|29.5|29.42|176
1657013100000|2022-07-05 09:25:00|29.51|29.43|29.61|29.53|29.61|29.53|29.51|29.43|207
1657013400000|2022-07-05 09:30:00|29.64|29.56|29.73|29.65|29.75|29.67|29.62|29.54|493
1657013700000|2022-07-05 09:35:00|29.71|29.63|29.56|29.48|29.71|29.63|29.56|29.48|225
1657014000000|2022-07-05 09:40:00|29.54|29.46|29.49|29.41|29.56|29.48|29.49|29.41|164
1657014300000|2022-07-05 09:45:00|29.51|29.43|29.54|29.46|29.59|29.51|29.51|29.43|38
1657014600000|2022-07-05 09:50:00|29.49|29.41|29.46|29.38|29.54|29.46|29.46|29.38|377
1657014900000|2022-07-05 09:55:00|29.47|29.39|29.41|29.33|29.47|29.39|29.4|29.32|132
1657015200000|2022-07-05 10:00:00|29.46|29.38|29.46|29.38|29.51|29.43|29.41|29.33|182
1657015500000|2022-07-05 10:05:00|29.47|29.39|29.36|29.28|29.47|29.39|29.36|29.28|157
1657015800000|2022-07-05 10:10:00|29.37|29.29|29.41|29.33|29.42|29.34|29.36|29.28|97
1657016100000|2022-07-05 10:15:00|29.46|29.38|29.52|29.44|29.55|29.47|29.46|29.38|108
1657016400000|2022-07-05 10:20:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|91
1657016700000|2022-07-05 10:25:00|29.45|29.37|29.46|29.38|29.49|29.41|29.44|29.36|196
1657017000000|2022-07-05 10:30:00|29.45|29.37|29.39|29.31|29.45|29.37|29.39|29.31|168
1657017300000|2022-07-05 10:35:00|29.4|29.32|29.33|29.25|29.41|29.33|29.33|29.25|245
1657017600000|2022-07-05 10:40:00|29.36|29.28|29.34|29.26|29.38|29.3|29.3|29.22|210
1657017900000|2022-07-05 10:45:00|29.3|29.22|29.3|29.22|29.35|29.27|29.3|29.22|136
1657018200000|2022-07-05 10:50:00|29.27|29.19|29.25|29.17|29.3|29.22|29.25|29.17|32
1657018500000|2022-07-05 10:55:00|29.27|29.19|29.35|29.27|29.4|29.32|29.27|29.19|25
1657018800000|2022-07-05 11:00:00|29.33|29.25|29.35|29.27|29.4|29.32|29.32|29.24|11
1657019100000|2022-07-05 11:05:00|29.31|29.23|29.35|29.27|29.37|29.29|29.31|29.23|17
1657019400000|2022-07-05 11:10:00|29.32|29.24|29.37|29.29|29.37|29.29|29.3|29.22|22
1657019700000|2022-07-05 11:15:00|29.35|29.27|29.42|29.34|29.47|29.39|29.35|29.27|235
1657020000000|2022-07-05 11:20:00|29.4|29.32|29.36|29.28|29.42|29.34|29.36|29.28|137
1657020300000|2022-07-05 11:25:00|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|18
1657020600000|2022-07-05 11:30:00|29.36|29.28|29.32|29.24|29.41|29.33|29.32|29.24|33
1657020900000|2022-07-05 11:35:00|29.31|29.23|29.37|29.29|29.37|29.29|29.3|29.22|84
1657021200000|2022-07-05 11:40:00|29.32|29.24|29.42|29.34|29.43|29.35|29.32|29.24|114
1657021500000|2022-07-05 11:45:00|29.37|29.29|29.5|29.42|29.5|29.42|29.37|29.29|386
1657021800000|2022-07-05 11:50:00|29.52|29.44|29.58|29.5|29.58|29.5|29.48|29.4|45
1657022100000|2022-07-05 11:55:00|29.54|29.46|29.63|29.55|29.63|29.55|29.54|29.46|53
1657022400000|2022-07-05 12:00:00|29.62|29.54|29.72|29.64|29.75|29.67|29.58|29.5|726
1657022700000|2022-07-05 12:05:00|29.73|29.65|29.92|29.84|29.97|29.89|29.72|29.64|3384
1657023000000|2022-07-05 12:10:00|29.95|29.87|30.12|30.04|30.14|30.06|29.9|29.82|1457
1657023300000|2022-07-05 12:15:00|30.13|30.05|30.23|30.15|30.33|30.25|30.12|30.04|648
1657023600000|2022-07-05 12:20:00|30.25|30.17|30.28|30.2|30.38|30.3|30.18|30.1|398
1657023900000|2022-07-05 12:25:00|30.27|30.19|30.23|30.15|30.28|30.2|30.17|30.09|267
1657024200000|2022-07-05 12:30:00|30.2|30.12|30.3|30.22|30.3|30.22|30.18|30.1|493
1657024500000|2022-07-05 12:35:00|30.32|30.24|30.26|30.18|30.42|30.34|30.24|30.16|323
1657024800000|2022-07-05 12:40:00|30.27|30.19|30.18|30.1|30.29|30.21|30.17|30.09|316
1657025100000|2022-07-05 12:45:00|30.17|30.09|30.24|30.16|30.29|30.21|30.17|30.09|130
1657025400000|2022-07-05 12:50:00|30.26|30.18|30.34|30.26|30.36|30.28|30.26|30.18|216
1657025700000|2022-07-05 12:55:00|30.32|30.24|30.41|30.33|30.45|30.37|30.32|30.24|283
1657026000000|2022-07-05 13:00:00|30.42|30.34|30.42|30.34|30.52|30.44|30.4|30.32|455
1657026300000|2022-07-05 13:05:00|30.43|30.35|30.43|30.35|30.44|30.36|30.33|30.25|213
1657026600000|2022-07-05 13:10:00|30.44|30.36|30.42|30.34|30.47|30.39|30.37|30.29|291
1657026900000|2022-07-05 13:15:00|30.44|30.36|30.46|30.38|30.49|30.41|30.39|30.31|210
1657027200000|2022-07-05 13:20:00|30.44|30.36|30.39|30.31|30.51|30.43|30.39|30.31|236
1657027500000|2022-07-05 13:25:00|30.42|30.34|30.38|30.3|30.44|30.36|30.37|30.29|130
1657027800000|2022-07-05 13:30:00|30.37|30.29|30.51|30.43|30.63|30.55|30.31|30.23|1044
1657028100000|2022-07-05 13:35:00|30.49|30.41|30.68|30.6|30.71|30.63|30.49|30.41|1126
1657028400000|2022-07-05 13:40:00|30.7|30.62|30.56|30.48|30.7|30.62|30.46|30.38|395
1657028700000|2022-07-05 13:45:00|30.57|30.49|30.36|30.28|30.62|30.54|30.26|30.18|230
1657029000000|2022-07-05 13:50:00|30.33|30.25|30.48|30.4|30.5|30.42|30.31|30.23|432
1657029300000|2022-07-05 13:55:00|30.49|30.41|30.47|30.39|30.6|30.52|30.38|30.3|274
1657029600000|2022-07-05 14:00:00|30.48|30.4|30.47|30.39|30.55|30.47|30.23|30.15|471
1657029900000|2022-07-05 14:05:00|30.48|30.4|30.45|30.37|30.55|30.47|30.43|30.35|321
1657030200000|2022-07-05 14:10:00|30.48|30.4|30.36|30.28|30.5|30.42|30.33|30.25|291
1657030500000|2022-07-05 14:15:00|30.37|30.29|30.52|30.44|30.57|30.49|30.37|30.29|410
1657030800000|2022-07-05 14:20:00|30.51|30.43|30.35|30.27|30.52|30.44|30.33|30.25|301
1657031100000|2022-07-05 14:25:00|30.36|30.28|30.45|30.37|30.51|30.43|30.35|30.27|216
1657031400000|2022-07-05 14:30:00|30.46|30.38|30.32|30.24|30.5|30.42|30.3|30.22|374
1657031700000|2022-07-05 14:35:00|30.3|30.22|30|29.92|30.3|30.22|29.96|29.88|470
1657032000000|2022-07-05 14:40:00|29.96|29.88|30.12|30.04|30.12|30.04|29.93|29.85|539
1657032300000|2022-07-05 14:45:00|30.15|30.07|30.11|30.03|30.21|30.13|30.08|30|549
1657032600000|2022-07-05 14:50:00|30.13|30.05|30.2|30.12|30.2|30.12|30.11|30.03|99
1657032900000|2022-07-05 14:55:00|30.21|30.13|30.31|30.23|30.36|30.28|30.18|30.1|344
1657033200000|2022-07-05 15:00:00|30.32|30.24|30.42|30.34|30.48|30.4|30.32|30.24|755
1657033500000|2022-07-05 15:05:00|30.43|30.35|30.42|30.34|30.5|30.42|30.35|30.27|215
1657033800000|2022-07-05 15:10:00|30.41|30.33|30.49|30.41|30.54|30.46|30.41|30.33|146
1657034100000|2022-07-05 15:15:00|30.52|30.44|30.47|30.39|30.54|30.46|30.45|30.37|617
1657034400000|2022-07-05 15:20:00|30.46|30.38|30.67|30.59|30.67|30.59|30.4|30.32|395
1657034700000|2022-07-05 15:25:00|30.68|30.6|30.68|30.6|30.73|30.65|30.59|30.51|1376
1657035000000|2022-07-05 15:30:00|30.63|30.55|30.68|30.6|30.7|30.62|30.55|30.47|402
1657035300000|2022-07-05 15:35:00|30.66|30.58|30.68|30.6|30.73|30.65|30.65|30.57|85
1657035600000|2022-07-05 15:40:00|30.66|30.58|30.4|30.32|30.68|30.6|30.4|30.32|72
1657035900000|2022-07-05 15:45:00|30.41|30.33|30.33|30.25|30.41|30.33|30.28|30.2|97
1657036200000|2022-07-05 15:50:00|30.34|30.26|30.38|30.3|30.44|30.36|30.33|30.25|22
1657036500000|2022-07-05 15:55:00|30.39|30.31|30.41|30.33|30.46|30.38|30.33|30.25|42
1657036800000|2022-07-05 16:00:00|30.43|30.35|30.45|30.37|30.49|30.41|30.35|30.27|13
1657037100000|2022-07-05 16:05:00|30.44|30.36|30.34|30.26|30.49|30.41|30.34|30.26|127
1657037400000|2022-07-05 16:10:00|30.35|30.27|30.39|30.31|30.41|30.33|30.27|30.19|91
1657037700000|2022-07-05 16:15:00|30.41|30.33|30.34|30.26|30.46|30.38|30.29|30.21|55
1657038000000|2022-07-05 16:20:00|30.36|30.28|30.18|30.1|30.39|30.31|30.18|30.1|127
1657038300000|2022-07-05 16:25:00|30.19|30.11|30.15|30.07|30.21|30.13|30.1|30.02|226
1657038600000|2022-07-05 16:30:00|30.14|30.06|30.1|30.02|30.17|30.09|30.08|30|25
1657038900000|2022-07-05 16:35:00|30.09|30.01|30.08|30|30.12|30.04|30.08|30|19
1657039200000|2022-07-05 16:40:00|30.09|30.01|30.28|30.2|30.33|30.25|30.08|30|150
1657039500000|2022-07-05 16:45:00|30.27|30.19|30.16|30.08|30.37|30.29|30.16|30.08|16
1657039800000|2022-07-05 16:50:00|30.14|30.06|30.16|30.08|30.25|30.17|30.12|30.04|26
1657040100000|2022-07-05 16:55:00|30.15|30.07|30.16|30.08|30.2|30.12|30.14|30.06|1
1657040400000|2022-07-05 17:00:00|30.15|30.07|30.07|29.99|30.18|30.1|30.07|29.99|4
1657040700000|2022-07-05 17:05:00|30.08|30|30.19|30.11|30.26|30.18|30.07|29.99|10
1657041000000|2022-07-05 17:10:00|30.21|30.13|30.08|30|30.21|30.13|30.08|30|10
1657041300000|2022-07-05 17:15:00|30.1|30.02|29.93|29.85|30.1|30.02|29.92|29.84|40
1657041600000|2022-07-05 17:20:00|29.96|29.88|29.9|29.82|29.97|29.89|29.85|29.77|39
1657041900000|2022-07-05 17:25:00|29.92|29.84|29.95|29.87|29.95|29.87|29.9|29.82|18
1657042200000|2022-07-05 17:30:00|29.94|29.86|29.85|29.77|29.95|29.87|29.85|29.77|25
1657042500000|2022-07-05 17:35:00|29.87|29.79|29.8|29.72|29.87|29.79|29.8|29.72|12
1657042800000|2022-07-05 17:40:00|29.75|29.67|29.83|29.75|29.83|29.75|29.75|29.67|6
1657043100000|2022-07-05 17:45:00|29.8|29.72|29.87|29.79|29.97|29.89|29.8|29.72|8
1657043400000|2022-07-05 17:50:00|29.89|29.81|29.9|29.82|29.9|29.82|29.85|29.77|6
1657043700000|2022-07-05 17:55:00|29.92|29.84|29.84|29.76|29.92|29.84|29.84|29.76|41
1657044000000|2022-07-05 18:00:00|29.83|29.75|29.74|29.66|29.87|29.79|29.74|29.66|58
1657044300000|2022-07-05 18:05:00|29.75|29.67|29.82|29.74|29.82|29.74|29.74|29.66|24
1657044600000|2022-07-05 18:10:00|29.8|29.72|29.78|29.7|29.82|29.74|29.78|29.7|0
1657044900000|2022-07-05 18:15:00|29.77|29.69|29.73|29.65|29.86|29.78|29.73|29.65|5
1657045200000|2022-07-05 18:20:00|29.75|29.67|29.68|29.6|29.78|29.7|29.68|29.6|25
1657045500000|2022-07-05 18:25:00|29.65|29.57|29.53|29.45|29.67|29.59|29.5|29.42|35
1657045800000|2022-07-05 18:30:00|29.52|29.44|29.44|29.36|29.52|29.44|29.44|29.36|107
1657046100000|2022-07-05 18:35:00|29.45|29.37|29.33|29.25|29.46|29.38|29.32|29.24|116
1657046400000|2022-07-05 18:40:00|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|2
1657046700000|2022-07-05 18:45:00|29.38|29.3|29.4|29.32|29.43|29.35|29.33|29.25|12
1657047000000|2022-07-05 18:50:00|29.41|29.33|29.48|29.4|29.48|29.4|29.4|29.32|0
1657047300000|2022-07-05 18:55:00|29.49|29.41|29.48|29.4|29.5|29.42|29.43|29.35|8
1657047600000|2022-07-05 19:00:00|29.46|29.38|29.47|29.39|29.53|29.45|29.46|29.38|4
1657047900000|2022-07-05 19:05:00|29.44|29.36|29.37|29.29|29.47|29.39|29.36|29.28|1
1657048200000|2022-07-05 19:10:00|29.39|29.31|29.44|29.36|29.45|29.37|29.39|29.31|2
1657048500000|2022-07-05 19:15:00|29.45|29.37|29.54|29.46|29.54|29.46|29.42|29.34|1
1657048800000|2022-07-05 19:20:00|29.51|29.43|29.45|29.37|29.51|29.43|29.44|29.36|11
1657049100000|2022-07-05 19:25:00|29.44|29.36|29.44|29.36|29.45|29.37|29.39|29.31|7
1657049400000|2022-07-05 19:30:00|29.46|29.38|29.56|29.48|29.57|29.49|29.46|29.38|10
1657049700000|2022-07-05 19:35:00|29.59|29.51|29.56|29.48|29.62|29.54|29.51|29.43|14
1657050000000|2022-07-05 19:40:00|29.54|29.46|29.53|29.45|29.56|29.48|29.49|29.41|1
1657050300000|2022-07-05 19:45:00|29.55|29.47|29.41|29.33|29.55|29.47|29.41|29.33|22
1657050600000|2022-07-05 19:50:00|29.43|29.35|29.38|29.3|29.49|29.41|29.36|29.28|54
1657050900000|2022-07-05 19:55:00|29.4|29.32|29.46|29.38|29.48|29.4|29.39|29.31|24
1657066500000|2022-07-06 00:15:00|29.8|29.5|29.63|29.33|29.92|29.62|29.63|29.33|1
1657066800000|2022-07-06 00:20:00|29.66|29.41|29.96|29.66|29.96|29.66|29.6|29.3|11
1657067100000|2022-07-06 00:25:00|29.99|29.69|29.94|29.64|29.99|29.69|29.94|29.64|0
1657068000000|2022-07-06 00:40:00|29.95|29.65|29.63|29.33|29.95|29.67|29.39|29.26|13
1657068300000|2022-07-06 00:45:00|29.62|29.32|29.6|29.3|29.62|29.32|29.6|29.3|0
1657070100000|2022-07-06 01:15:00|29.61|29.31|29.6|29.3|29.61|29.31|29.6|29.3|0
1657071000000|2022-07-06 01:30:00|29.56|29.48|29.66|29.36|29.74|29.59|29.56|29.36|0
1657071300000|2022-07-06 01:35:00|29.67|29.37|29.61|29.31|29.67|29.37|29.61|29.31|0
1657071600000|2022-07-06 01:40:00|29.66|29.36|29.72|29.47|29.72|29.47|29.61|29.31|0
1657072200000|2022-07-06 01:50:00|29.71|29.46|29.66|29.36|29.72|29.46|29.66|29.36|0
1657072500000|2022-07-06 01:55:00|29.69|29.39|29.67|29.37|29.71|29.41|29.66|29.36|0
1657072800000|2022-07-06 02:00:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657073100000|2022-07-06 02:05:00|29.66|29.36|29.67|29.37|29.68|29.38|29.66|29.36|0
1657073400000|2022-07-06 02:10:00|29.66|29.36|29.67|29.37|29.68|29.38|29.62|29.32|0
1657073700000|2022-07-06 02:15:00|29.66|29.36|29.67|29.37|29.67|29.37|29.63|29.33|0
1657074000000|2022-07-06 02:20:00|29.66|29.36|29.66|29.36|29.67|29.37|29.63|29.33|0
1657074300000|2022-07-06 02:25:00|29.67|29.37|29.67|29.37|29.67|29.37|29.63|29.33|0
1657074600000|2022-07-06 02:30:00|29.66|29.36|29.63|29.33|29.67|29.37|29.63|29.33|0
1657074900000|2022-07-06 02:35:00|29.67|29.37|29.67|29.37|29.67|29.37|29.63|29.33|0
1657075200000|2022-07-06 02:40:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657075500000|2022-07-06 02:45:00|29.66|29.36|29.88|29.58|29.93|29.63|29.66|29.36|1
1657075800000|2022-07-06 02:50:00|29.91|29.61|29.88|29.58|29.91|29.61|29.88|29.58|0
1657076100000|2022-07-06 02:55:00|29.91|29.61|29.87|29.57|29.91|29.61|29.87|29.57|0
1657076400000|2022-07-06 03:00:00|29.9|29.6|29.9|29.6|29.9|29.6|29.87|29.57|0
1657076700000|2022-07-06 03:05:00|29.87|29.57|29.9|29.6|29.9|29.6|29.87|29.57|0
1657077000000|2022-07-06 03:10:00|29.87|29.57|29.9|29.6|29.9|29.6|29.87|29.57|0
1657077300000|2022-07-06 03:15:00|29.87|29.57|29.87|29.57|29.9|29.6|29.87|29.57|0
1657077600000|2022-07-06 03:20:00|29.88|29.58|29.87|29.57|29.88|29.58|29.87|29.57|0
1657077900000|2022-07-06 03:25:00|29.88|29.58|29.9|29.6|29.93|29.63|29.87|29.57|0
1657078200000|2022-07-06 03:30:00|29.87|29.57|29.88|29.58|29.9|29.6|29.87|29.57|0
1657078500000|2022-07-06 03:35:00|29.86|29.56|29.85|29.55|29.88|29.58|29.85|29.55|0
1657079700000|2022-07-06 03:55:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1657080000000|2022-07-06 04:00:00|29.85|29.55|29.85|29.55|29.85|29.55|29.84|29.54|0
1657081800000|2022-07-06 04:30:00|29.86|29.56|29.88|29.58|29.88|29.58|29.86|29.56|0
1657082100000|2022-07-06 04:35:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1657085100000|2022-07-06 05:25:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1657085400000|2022-07-06 05:30:00|29.83|29.53|29.82|29.52|29.83|29.53|29.82|29.52|0
1657085700000|2022-07-06 05:35:00|29.81|29.51|29.88|29.58|29.91|29.61|29.81|29.51|1
1657086000000|2022-07-06 05:40:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1657086300000|2022-07-06 05:45:00|29.86|29.56|29.86|29.56|29.89|29.59|29.83|29.53|0
1657086600000|2022-07-06 05:50:00|29.89|29.59|29.89|29.59|29.9|29.6|29.86|29.56|0
1657086900000|2022-07-06 05:55:00|29.85|29.55|30.02|29.94|30.02|29.94|29.72|29.55|16
1657087200000|2022-07-06 06:00:00|29.82|29.74|29.88|29.8|29.89|29.81|29.78|29.7|57
1657087500000|2022-07-06 06:05:00|29.9|29.82|30.11|30.03|30.13|30.05|29.9|29.82|33
1657087800000|2022-07-06 06:10:00|30.1|30.02|29.87|29.79|30.12|30.04|29.85|29.77|16
1657088100000|2022-07-06 06:15:00|29.88|29.8|29.82|29.74|29.88|29.8|29.8|29.72|15
1657088400000|2022-07-06 06:20:00|29.81|29.73|29.85|29.77|29.85|29.77|29.75|29.67|16
1657088700000|2022-07-06 06:25:00|29.86|29.78|29.86|29.78|29.91|29.83|29.83|29.75|26
1657089000000|2022-07-06 06:30:00|29.85|29.77|29.88|29.8|29.88|29.8|29.8|29.72|6
1657089300000|2022-07-06 06:35:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|0
1657089600000|2022-07-06 06:40:00|29.91|29.83|29.98|29.9|30.13|30.05|29.87|29.79|98
1657089900000|2022-07-06 06:45:00|29.97|29.89|29.98|29.9|30.04|29.96|29.97|29.89|15
1657090200000|2022-07-06 06:50:00|30|29.92|30.01|29.93|30.07|29.99|29.99|29.91|12
1657090500000|2022-07-06 06:55:00|30|29.92|29.86|29.78|30.01|29.93|29.86|29.78|4
1657090800000|2022-07-06 07:00:00|29.89|29.81|29.66|29.58|29.89|29.81|29.54|29.46|240
1657091100000|2022-07-06 07:05:00|29.65|29.57|29.66|29.58|29.71|29.63|29.53|29.45|201
1657091400000|2022-07-06 07:10:00|29.65|29.57|29.71|29.63|29.73|29.65|29.59|29.51|272
1657091700000|2022-07-06 07:15:00|29.66|29.58|29.61|29.53|29.73|29.65|29.61|29.53|170
1657092000000|2022-07-06 07:20:00|29.59|29.51|29.41|29.33|29.61|29.53|29.34|29.26|337
1657092300000|2022-07-06 07:25:00|29.36|29.28|29.31|29.23|29.41|29.33|29.26|29.18|198
1657092600000|2022-07-06 07:30:00|29.3|29.22|29.33|29.25|29.36|29.28|29.24|29.16|130
1657092900000|2022-07-06 07:35:00|29.31|29.23|29.29|29.21|29.36|29.28|29.24|29.16|35
1657093200000|2022-07-06 07:40:00|29.28|29.2|29.36|29.28|29.36|29.28|29.24|29.16|49
1657093500000|2022-07-06 07:45:00|29.35|29.27|29.45|29.37|29.48|29.4|29.35|29.27|140
1657093800000|2022-07-06 07:50:00|29.43|29.35|29.44|29.36|29.46|29.38|29.38|29.3|60
1657094100000|2022-07-06 07:55:00|29.43|29.35|29.48|29.4|29.49|29.41|29.43|29.35|103
1657094400000|2022-07-06 08:00:00|29.5|29.42|29.65|29.57|29.66|29.58|29.46|29.38|337
1657094700000|2022-07-06 08:05:00|29.66|29.58|29.56|29.48|29.7|29.62|29.51|29.43|182
1657095000000|2022-07-06 08:10:00|29.51|29.43|29.51|29.43|29.56|29.48|29.49|29.41|119
1657095300000|2022-07-06 08:15:00|29.56|29.48|29.66|29.58|29.66|29.58|29.56|29.48|75
1657095600000|2022-07-06 08:20:00|29.68|29.6|29.66|29.58|29.71|29.63|29.66|29.58|149
1657095900000|2022-07-06 08:25:00|29.67|29.59|29.78|29.7|29.78|29.7|29.66|29.58|60
1657096200000|2022-07-06 08:30:00|29.79|29.71|29.9|29.82|29.9|29.82|29.78|29.7|274
1657096500000|2022-07-06 08:35:00|29.87|29.79|29.85|29.77|29.9|29.82|29.8|29.72|129
1657096800000|2022-07-06 08:40:00|29.86|29.78|30.03|29.95|30.04|29.96|29.86|29.78|111
1657097100000|2022-07-06 08:45:00|30|29.92|30.05|29.97|30.1|30.02|29.98|29.9|463
1657097400000|2022-07-06 08:50:00|30.01|29.93|29.94|29.86|30.05|29.97|29.93|29.85|79
1657097700000|2022-07-06 08:55:00|29.93|29.85|30.05|29.97|30.05|29.97|29.93|29.85|52
1657098000000|2022-07-06 09:00:00|30.07|29.99|30.17|30.09|30.17|30.09|30.06|29.98|263
1657098300000|2022-07-06 09:05:00|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|174
1657098600000|2022-07-06 09:10:00|30.08|30|30.15|30.07|30.17|30.09|30.05|29.97|59
1657098900000|2022-07-06 09:15:00|30.12|30.04|30.1|30.02|30.17|30.09|30.07|29.99|71
1657099200000|2022-07-06 09:20:00|30.08|30|29.99|29.91|30.1|30.02|29.99|29.91|55
1657099500000|2022-07-06 09:25:00|30|29.92|29.9|29.82|30|29.92|29.9|29.82|34
1657099800000|2022-07-06 09:30:00|29.92|29.84|29.98|29.9|30.02|29.94|29.9|29.82|34
1657100100000|2022-07-06 09:35:00|29.97|29.89|30.05|29.97|30.07|29.99|29.97|29.89|29
1657100400000|2022-07-06 09:40:00|30.03|29.95|29.95|29.87|30.05|29.97|29.95|29.87|31
1657100700000|2022-07-06 09:45:00|29.94|29.86|29.9|29.82|30|29.92|29.9|29.82|25
1657101000000|2022-07-06 09:50:00|29.91|29.83|29.8|29.72|29.93|29.85|29.8|29.72|97
1657101300000|2022-07-06 09:55:00|29.82|29.74|29.82|29.74|29.85|29.77|29.75|29.67|68
1657101600000|2022-07-06 10:00:00|29.81|29.73|29.8|29.72|29.82|29.74|29.75|29.67|49
1657101900000|2022-07-06 10:05:00|29.78|29.7|29.71|29.63|29.8|29.72|29.68|29.6|227
1657102200000|2022-07-06 10:10:00|29.73|29.65|29.75|29.67|29.75|29.67|29.7|29.62|60
1657102500000|2022-07-06 10:15:00|29.74|29.66|29.75|29.67|29.75|29.67|29.7|29.62|24
1657102800000|2022-07-06 10:20:00|29.76|29.68|29.65|29.57|29.76|29.68|29.63|29.55|129
1657103100000|2022-07-06 10:25:00|29.64|29.56|29.66|29.58|29.7|29.62|29.63|29.55|48
1657103400000|2022-07-06 10:30:00|29.65|29.57|29.65|29.57|29.66|29.58|29.63|29.55|96
1657103700000|2022-07-06 10:35:00|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1657104000000|2022-07-06 10:40:00|29.7|29.62|29.75|29.67|29.75|29.67|29.65|29.57|70
1657104300000|2022-07-06 10:45:00|29.77|29.69|29.8|29.72|29.8|29.72|29.75|29.67|28
1657104600000|2022-07-06 10:50:00|29.78|29.7|29.8|29.72|29.85|29.77|29.75|29.67|17
1657104900000|2022-07-06 10:55:00|29.79|29.71|29.73|29.65|29.79|29.71|29.71|29.63|28
1657105200000|2022-07-06 11:00:00|29.75|29.67|29.75|29.67|29.8|29.72|29.74|29.66|46
1657105500000|2022-07-06 11:05:00|29.76|29.68|29.75|29.67|29.8|29.72|29.75|29.67|31
1657105800000|2022-07-06 11:10:00|29.74|29.66|29.74|29.66|29.75|29.67|29.7|29.62|51
1657106100000|2022-07-06 11:15:00|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|28
1657106400000|2022-07-06 11:20:00|29.75|29.67|29.75|29.67|29.8|29.72|29.75|29.67|35
1657106700000|2022-07-06 11:25:00|29.77|29.69|29.83|29.75|29.85|29.77|29.77|29.69|6
1657107000000|2022-07-06 11:30:00|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|40
1657107300000|2022-07-06 11:35:00|29.78|29.7|29.76|29.68|29.78|29.7|29.75|29.67|27
1657107600000|2022-07-06 11:40:00|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|27
1657107900000|2022-07-06 11:45:00|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|36
1657108200000|2022-07-06 11:50:00|29.87|29.79|29.83|29.75|29.9|29.82|29.83|29.75|27
1657108500000|2022-07-06 11:55:00|29.85|29.77|29.82|29.74|29.85|29.77|29.8|29.72|8
1657108800000|2022-07-06 12:00:00|29.83|29.75|30.05|29.97|30.07|29.99|29.82|29.74|31
1657109100000|2022-07-06 12:05:00|30.03|29.95|30.02|29.94|30.05|29.97|29.97|29.89|67
1657109400000|2022-07-06 12:10:00|30.01|29.93|29.98|29.9|30.06|29.98|29.97|29.89|29
1657109700000|2022-07-06 12:15:00|29.97|29.89|29.95|29.87|30|29.92|29.95|29.87|246
1657110000000|2022-07-06 12:20:00|29.94|29.86|29.93|29.85|29.95|29.87|29.9|29.82|100
1657110300000|2022-07-06 12:25:00|29.98|29.9|30|29.92|30.03|29.95|29.93|29.85|251
1657110600000|2022-07-06 12:30:00|29.99|29.91|29.95|29.87|30|29.92|29.94|29.86|127
1657110900000|2022-07-06 12:35:00|29.96|29.88|29.9|29.82|29.98|29.9|29.88|29.8|200
1657111200000|2022-07-06 12:40:00|29.88|29.8|29.89|29.81|29.98|29.9|29.88|29.8|227
1657111500000|2022-07-06 12:45:00|29.88|29.8|29.89|29.81|29.93|29.85|29.84|29.76|174
1657111800000|2022-07-06 12:50:00|29.93|29.85|29.98|29.9|30.03|29.95|29.93|29.85|165
1657112100000|2022-07-06 12:55:00|30|29.92|29.98|29.9|30.08|30|29.98|29.9|179
1657112400000|2022-07-06 13:00:00|29.96|29.88|29.99|29.91|29.99|29.91|29.91|29.83|196
1657112700000|2022-07-06 13:05:00|30.01|29.93|30.01|29.93|30.01|29.93|30|29.92|417
1657113000000|2022-07-06 13:10:00|30|29.92|29.96|29.88|30.01|29.93|29.96|29.88|131
1657113300000|2022-07-06 13:15:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|121
1657113600000|2022-07-06 13:20:00|29.94|29.86|29.89|29.81|29.96|29.88|29.86|29.78|101
1657113900000|2022-07-06 13:25:00|29.9|29.82|29.89|29.81|29.94|29.86|29.89|29.81|68
1657114200000|2022-07-06 13:30:00|29.88|29.8|29.91|29.83|29.96|29.88|29.79|29.71|621
1657114500000|2022-07-06 13:35:00|29.92|29.84|30.05|29.97|30.05|29.97|29.92|29.84|303
1657114800000|2022-07-06 13:40:00|30.03|29.95|29.97|29.89|30.05|29.97|29.88|29.8|476
1657115100000|2022-07-06 13:45:00|29.96|29.88|30.06|29.98|30.13|30.05|29.93|29.85|574
1657115400000|2022-07-06 13:50:00|30.07|29.99|30.03|29.95|30.13|30.05|30.01|29.93|221
1657115700000|2022-07-06 13:55:00|30.05|29.97|29.99|29.91|30.08|30|29.94|29.86|269
1657116000000|2022-07-06 14:00:00|30|29.92|29.94|29.86|30.11|30.03|29.89|29.81|400
1657116300000|2022-07-06 14:05:00|29.96|29.88|29.83|29.75|29.96|29.88|29.74|29.66|350
1657116600000|2022-07-06 14:10:00|29.78|29.7|30.08|30|30.18|30.1|29.78|29.7|271
1657116900000|2022-07-06 14:15:00|30.07|29.99|30.13|30.05|30.18|30.1|30.05|29.97|262
1657117200000|2022-07-06 14:20:00|30.11|30.03|30.03|29.95|30.18|30.1|30.03|29.95|330
1657117500000|2022-07-06 14:25:00|30.07|29.99|30|29.92|30.08|30|29.96|29.88|430
1657117800000|2022-07-06 14:30:00|29.98|29.9|29.98|29.9|30.01|29.93|29.91|29.83|354
1657118100000|2022-07-06 14:35:00|29.96|29.88|29.96|29.88|30.01|29.93|29.94|29.86|98
1657118400000|2022-07-06 14:40:00|29.98|29.9|29.89|29.81|30.01|29.93|29.89|29.81|119
1657118700000|2022-07-06 14:45:00|29.86|29.78|30.01|29.93|30.01|29.93|29.84|29.76|289
1657119000000|2022-07-06 14:50:00|30|29.92|29.98|29.9|30.03|29.95|29.92|29.84|210
1657119300000|2022-07-06 14:55:00|30|29.92|30.05|29.97|30.05|29.97|30|29.92|190
1657119600000|2022-07-06 15:00:00|30|29.92|30.16|30.08|30.18|30.1|29.96|29.88|272
1657119900000|2022-07-06 15:05:00|30.15|30.07|30.16|30.08|30.16|30.08|30.11|30.03|189
1657120200000|2022-07-06 15:10:00|30.18|30.1|30.16|30.08|30.23|30.15|30.11|30.03|540
1657120500000|2022-07-06 15:15:00|30.11|30.03|30.11|30.03|30.16|30.08|30.08|30|142
1657120800000|2022-07-06 15:20:00|30.12|30.04|30.08|30|30.18|30.1|30.08|30|210
1657121100000|2022-07-06 15:25:00|30.1|30.02|30.15|30.07|30.21|30.13|30.1|30.02|928
1657121400000|2022-07-06 15:30:00|30.18|30.1|30.22|30.14|30.35|30.27|30.18|30.1|728
1657121700000|2022-07-06 15:35:00|30.23|30.15|30.16|30.08|30.25|30.17|30.15|30.07|34
1657122000000|2022-07-06 15:40:00|30.18|30.1|30.23|30.15|30.26|30.18|30.17|30.09|11
1657122300000|2022-07-06 15:45:00|30.25|30.17|30.16|30.08|30.28|30.2|30.15|30.07|44
1657122600000|2022-07-06 15:50:00|30.15|30.07|30.18|30.1|30.21|30.13|30.06|29.98|155
1657122900000|2022-07-06 15:55:00|30.14|30.06|30.12|30.04|30.15|30.07|30.08|30|14
1657123200000|2022-07-06 16:00:00|30.13|30.05|30.2|30.12|30.2|30.12|30.1|30.02|18
1657123500000|2022-07-06 16:05:00|30.21|30.13|30.2|30.12|30.25|30.17|30.1|30.02|9
1657123800000|2022-07-06 16:10:00|30.22|30.14|30.1|30.02|30.25|30.17|30.1|30.02|41
1657124100000|2022-07-06 16:15:00|30.09|30.01|30.13|30.05|30.13|30.05|30.08|30|4
1657124400000|2022-07-06 16:20:00|30.11|30.03|30.18|30.1|30.2|30.12|30.08|30|7
1657124700000|2022-07-06 16:25:00|30.2|30.12|30.1|30.02|30.2|30.12|30.1|30.02|17
1657125000000|2022-07-06 16:30:00|30.07|29.99|30.1|30.02|30.15|30.07|30.06|29.98|13
1657125300000|2022-07-06 16:35:00|30.07|29.99|30.1|30.02|30.1|30.02|30.02|29.94|8
1657125600000|2022-07-06 16:40:00|30.12|30.04|30.03|29.95|30.12|30.04|30.03|29.95|6
1657125900000|2022-07-06 16:45:00|30.05|29.97|30.03|29.95|30.05|29.97|30|29.92|4
1657126200000|2022-07-06 16:50:00|30.05|29.97|30.09|30.01|30.15|30.07|30.03|29.95|6
1657126500000|2022-07-06 16:55:00|30.07|29.99|30.03|29.95|30.11|30.03|30.03|29.95|3
1657126800000|2022-07-06 17:00:00|30.01|29.93|30.03|29.95|30.03|29.95|29.96|29.88|3
1657127100000|2022-07-06 17:05:00|29.98|29.9|29.93|29.85|29.98|29.9|29.92|29.84|46
1657127400000|2022-07-06 17:10:00|29.94|29.86|29.98|29.9|29.99|29.91|29.94|29.86|9
1657127700000|2022-07-06 17:15:00|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|3
1657128000000|2022-07-06 17:20:00|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|1
1657128300000|2022-07-06 17:25:00|29.99|29.91|29.98|29.9|30.03|29.95|29.98|29.9|4
1657128600000|2022-07-06 17:30:00|29.99|29.91|30.03|29.95|30.03|29.95|29.98|29.9|3
1657128900000|2022-07-06 17:35:00|30.02|29.94|30.03|29.95|30.03|29.95|29.98|29.9|8
1657129200000|2022-07-06 17:40:00|30.01|29.93|30.03|29.95|30.08|30|30|29.92|1
1657129500000|2022-07-06 17:45:00|30.01|29.93|29.98|29.9|30.03|29.95|29.98|29.9|14
1657129800000|2022-07-06 17:50:00|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|7
1657130100000|2022-07-06 17:55:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|29
1657130400000|2022-07-06 18:00:00|30.01|29.93|29.89|29.81|30.12|29.94|29.88|29.74|74
1657130700000|2022-07-06 18:05:00|29.88|29.8|29.84|29.76|29.89|29.81|29.78|29.7|37
1657131000000|2022-07-06 18:10:00|29.86|29.78|29.87|29.79|30.04|29.96|29.83|29.75|15
1657131300000|2022-07-06 18:15:00|29.89|29.81|29.96|29.88|29.96|29.88|29.88|29.8|8
1657131600000|2022-07-06 18:20:00|29.93|29.85|29.98|29.9|30.01|29.93|29.91|29.83|50
1657131900000|2022-07-06 18:25:00|29.99|29.91|29.86|29.78|30.06|29.98|29.83|29.75|60
1657132200000|2022-07-06 18:30:00|29.84|29.76|29.79|29.71|29.87|29.79|29.76|29.68|6
1657132500000|2022-07-06 18:35:00|29.78|29.7|29.81|29.73|29.83|29.75|29.76|29.68|5
1657132800000|2022-07-06 18:40:00|29.79|29.71|29.73|29.65|29.81|29.73|29.72|29.64|8
1657133100000|2022-07-06 18:45:00|29.72|29.64|29.79|29.71|29.79|29.71|29.71|29.63|15
1657133400000|2022-07-06 18:50:00|29.78|29.7|29.79|29.71|29.86|29.78|29.78|29.7|4
1657133700000|2022-07-06 18:55:00|29.82|29.74|29.71|29.63|29.84|29.76|29.71|29.63|15
1657134000000|2022-07-06 19:00:00|29.74|29.66|29.76|29.68|29.81|29.73|29.74|29.66|2
1657134300000|2022-07-06 19:05:00|29.77|29.69|29.73|29.65|29.78|29.7|29.71|29.63|8
1657134600000|2022-07-06 19:10:00|29.74|29.66|29.63|29.55|29.74|29.66|29.61|29.53|21
1657134900000|2022-07-06 19:15:00|29.61|29.53|29.57|29.49|29.63|29.55|29.57|29.49|18
1657135200000|2022-07-06 19:20:00|29.58|29.5|29.52|29.44|29.58|29.5|29.52|29.44|29
1657135500000|2022-07-06 19:25:00|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|11
1657135800000|2022-07-06 19:30:00|29.49|29.41|29.39|29.31|29.49|29.41|29.39|29.31|50
1657136100000|2022-07-06 19:35:00|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|8
1657136400000|2022-07-06 19:40:00|29.46|29.38|29.44|29.36|29.51|29.43|29.44|29.36|28
1657136700000|2022-07-06 19:45:00|29.49|29.41|29.51|29.43|29.52|29.44|29.47|29.39|19
1657137000000|2022-07-06 19:50:00|29.52|29.44|29.58|29.5|29.64|29.56|29.51|29.43|26
1657137300000|2022-07-06 19:55:00|29.59|29.51|29.7|29.45|29.72|29.54|29.58|29.45|61
1657152900000|2022-07-07 00:15:00|29.72|29.42|29.68|29.38|29.75|29.45|29.68|29.38|0
1657153200000|2022-07-07 00:20:00|29.7|29.4|29.69|29.39|29.7|29.4|29.68|29.38|0
1657153500000|2022-07-07 00:25:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1657153800000|2022-07-07 00:30:00|29.69|29.39|29.7|29.4|29.7|29.4|29.68|29.38|0
1657154100000|2022-07-07 00:35:00|29.69|29.39|29.69|29.39|29.7|29.4|29.68|29.38|0
1657154400000|2022-07-07 00:40:00|29.68|29.38|29.66|29.36|29.69|29.39|29.66|29.36|0
1657155000000|2022-07-07 00:50:00|29.63|29.33|29.65|29.35|29.65|29.35|29.63|29.33|0
1657155600000|2022-07-07 01:00:00|29.66|29.36|29.72|29.42|29.75|29.45|29.66|29.36|0
1657156200000|2022-07-07 01:10:00|29.73|29.43|29.72|29.42|29.74|29.44|29.72|29.42|0
1657156500000|2022-07-07 01:15:00|29.73|29.43|29.72|29.42|29.74|29.44|29.72|29.42|0
1657156800000|2022-07-07 01:20:00|29.73|29.43|29.72|29.42|29.74|29.44|29.72|29.42|0
1657157100000|2022-07-07 01:25:00|29.71|29.41|29.72|29.42|29.72|29.42|29.7|29.4|0
1657157400000|2022-07-07 01:30:00|29.73|29.43|29.72|29.42|29.74|29.44|29.7|29.4|0
1657157700000|2022-07-07 01:35:00|29.73|29.43|29.74|29.44|29.74|29.44|29.72|29.42|0
1657158000000|2022-07-07 01:40:00|29.75|29.45|29.76|29.46|29.77|29.47|29.75|29.45|0
1657158300000|2022-07-07 01:45:00|29.77|29.47|29.76|29.46|29.77|29.47|29.75|29.45|0
1657158600000|2022-07-07 01:50:00|29.75|29.45|29.75|29.45|29.76|29.46|29.74|29.44|0
1657158900000|2022-07-07 01:55:00|29.76|29.46|29.76|29.46|29.76|29.46|29.74|29.44|0
1657159200000|2022-07-07 02:00:00|29.75|29.45|29.74|29.44|29.76|29.46|29.72|29.42|0
1657159500000|2022-07-07 02:05:00|29.73|29.43|29.74|29.44|29.74|29.44|29.72|29.42|0
1657159800000|2022-07-07 02:10:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1657160100000|2022-07-07 02:15:00|29.72|29.42|29.72|29.42|29.72|29.42|29.7|29.4|0
1657160400000|2022-07-07 02:20:00|29.71|29.41|29.72|29.42|29.72|29.42|29.71|29.41|0
1657161000000|2022-07-07 02:30:00|29.71|29.41|29.71|29.41|29.72|29.42|29.7|29.4|0
1657161300000|2022-07-07 02:35:00|29.72|29.42|29.71|29.41|29.72|29.42|29.71|29.41|0
1657161600000|2022-07-07 02:40:00|29.7|29.4|29.69|29.39|29.71|29.41|29.68|29.38|0
1657163400000|2022-07-07 03:10:00|29.68|29.38|29.66|29.36|29.68|29.38|29.65|29.35|0
1657163700000|2022-07-07 03:15:00|29.65|29.35|29.65|29.35|29.66|29.36|29.65|29.35|0
1657164000000|2022-07-07 03:20:00|29.66|29.36|29.65|29.35|29.66|29.36|29.65|29.35|0
1657164300000|2022-07-07 03:25:00|29.66|29.36|29.66|29.36|29.66|29.36|29.65|29.35|0
1657164600000|2022-07-07 03:30:00|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1657164900000|2022-07-07 03:35:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657165500000|2022-07-07 03:45:00|29.66|29.36|29.64|29.34|29.66|29.36|29.62|29.32|0
1657166100000|2022-07-07 03:55:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1657166400000|2022-07-07 04:00:00|29.64|29.34|29.64|29.34|29.65|29.35|29.64|29.34|0
1657166700000|2022-07-07 04:05:00|29.63|29.33|29.64|29.34|29.64|29.34|29.62|29.32|1
1657167600000|2022-07-07 04:20:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657167900000|2022-07-07 04:25:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657168200000|2022-07-07 04:30:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657168500000|2022-07-07 04:35:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657168800000|2022-07-07 04:40:00|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1657169100000|2022-07-07 04:45:00|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|0
1657169400000|2022-07-07 04:50:00|29.63|29.33|29.62|29.32|29.63|29.33|29.62|29.32|0
1657169700000|2022-07-07 04:55:00|29.63|29.33|29.63|29.33|29.63|29.33|29.62|29.32|0
1657170000000|2022-07-07 05:00:00|29.62|29.32|29.62|29.32|29.63|29.33|29.61|29.31|0
1657170300000|2022-07-07 05:05:00|29.61|29.31|29.56|29.26|29.62|29.32|29.56|29.26|0
1657170600000|2022-07-07 05:10:00|29.57|29.27|29.55|29.25|29.57|29.27|29.55|29.25|0
1657170900000|2022-07-07 05:15:00|29.56|29.26|29.56|29.26|29.56|29.26|29.55|29.25|0
1657171200000|2022-07-07 05:20:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657171500000|2022-07-07 05:25:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657171800000|2022-07-07 05:30:00|29.57|29.27|29.61|29.31|29.61|29.32|29.56|29.26|1
1657172100000|2022-07-07 05:35:00|29.62|29.32|29.62|29.32|29.64|29.36|29.61|29.31|0
1657172400000|2022-07-07 05:40:00|29.63|29.33|29.59|29.34|29.64|29.36|29.59|29.32|0
1657172700000|2022-07-07 05:45:00|29.58|29.33|29.57|29.32|29.58|29.33|29.57|29.32|0
1657173000000|2022-07-07 05:50:00|29.58|29.33|29.58|29.33|29.58|29.33|29.57|29.32|0
1657173300000|2022-07-07 05:55:00|29.46|29.38|29.58|29.33|29.58|29.38|29.45|29.29|1
1657173600000|2022-07-07 06:00:00|29.56|29.31|29.38|29.3|29.56|29.33|29.36|29.25|16
1657173900000|2022-07-07 06:05:00|29.4|29.32|29.36|29.28|29.43|29.35|29.36|29.28|21
1657174200000|2022-07-07 06:10:00|29.41|29.33|29.43|29.35|29.45|29.37|29.36|29.28|19
1657174500000|2022-07-07 06:15:00|29.42|29.34|29.43|29.35|29.45|29.37|29.42|29.34|20
1657174800000|2022-07-07 06:20:00|29.44|29.36|29.48|29.4|29.48|29.4|29.43|29.35|4
1657175100000|2022-07-07 06:25:00|29.49|29.41|29.48|29.4|29.51|29.43|29.48|29.4|0
1657175400000|2022-07-07 06:30:00|29.5|29.42|29.53|29.45|29.57|29.49|29.5|29.42|2
1657175700000|2022-07-07 06:35:00|29.54|29.46|29.58|29.5|29.58|29.5|29.53|29.45|1
1657176000000|2022-07-07 06:40:00|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|3
1657176300000|2022-07-07 06:45:00|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|3
1657176600000|2022-07-07 06:50:00|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|3
1657176900000|2022-07-07 06:55:00|29.5|29.42|29.48|29.4|29.5|29.42|29.43|29.35|22
1657177200000|2022-07-07 07:00:00|29.47|29.39|29.4|29.32|29.48|29.4|29.33|29.25|96
1657177500000|2022-07-07 07:05:00|29.38|29.3|29.35|29.27|29.43|29.35|29.34|29.26|73
1657177800000|2022-07-07 07:10:00|29.38|29.3|29.55|29.47|29.57|29.49|29.33|29.25|512
1657178100000|2022-07-07 07:15:00|29.53|29.45|29.57|29.49|29.62|29.54|29.5|29.42|238
1657178400000|2022-07-07 07:20:00|29.55|29.47|29.42|29.34|29.56|29.48|29.4|29.32|121
1657178700000|2022-07-07 07:25:00|29.43|29.35|29.43|29.35|29.45|29.37|29.4|29.32|123
1657179000000|2022-07-07 07:30:00|29.42|29.34|29.32|29.24|29.42|29.34|29.3|29.22|338
1657179300000|2022-07-07 07:35:00|29.31|29.23|29.38|29.3|29.38|29.3|29.3|29.22|443
1657179600000|2022-07-07 07:40:00|29.37|29.29|29.43|29.35|29.48|29.4|29.33|29.25|110
1657179900000|2022-07-07 07:45:00|29.44|29.36|29.4|29.32|29.48|29.4|29.4|29.32|102
1657180200000|2022-07-07 07:50:00|29.42|29.34|29.5|29.42|29.5|29.42|29.4|29.32|17
1657180500000|2022-07-07 07:55:00|29.48|29.4|29.45|29.37|29.52|29.44|29.45|29.37|287
1657180800000|2022-07-07 08:00:00|29.43|29.35|29.42|29.34|29.45|29.37|29.4|29.32|39
1657181100000|2022-07-07 08:05:00|29.37|29.29|29.35|29.27|29.4|29.32|29.35|29.27|388
1657181400000|2022-07-07 08:10:00|29.37|29.29|29.42|29.34|29.47|29.39|29.35|29.27|212
1657181700000|2022-07-07 08:15:00|29.41|29.33|29.4|29.32|29.42|29.34|29.35|29.27|123
1657182000000|2022-07-07 08:20:00|29.37|29.29|29.35|29.27|29.4|29.32|29.35|29.27|99
1657182300000|2022-07-07 08:25:00|29.37|29.29|29.35|29.27|29.38|29.3|29.34|29.26|37
1657182600000|2022-07-07 08:30:00|29.33|29.25|29.35|29.27|29.37|29.29|29.3|29.22|227
1657182900000|2022-07-07 08:35:00|29.37|29.29|29.45|29.37|29.47|29.39|29.33|29.25|323
1657183200000|2022-07-07 08:40:00|29.43|29.35|29.47|29.39|29.48|29.4|29.42|29.34|220
1657183500000|2022-07-07 08:45:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|12
1657183800000|2022-07-07 08:50:00|29.45|29.37|29.42|29.34|29.47|29.39|29.42|29.34|58
1657184100000|2022-07-07 08:55:00|29.46|29.38|29.42|29.34|29.5|29.42|29.3|29.22|541
1657184400000|2022-07-07 09:00:00|29.47|29.39|29.43|29.35|29.47|29.39|29.36|29.28|182
1657184700000|2022-07-07 09:05:00|29.46|29.38|29.45|29.37|29.5|29.42|29.42|29.34|174
1657185000000|2022-07-07 09:10:00|29.43|29.35|29.42|29.34|29.47|29.39|29.38|29.3|272
1657185300000|2022-07-07 09:15:00|29.37|29.29|29.35|29.27|29.4|29.32|29.32|29.24|207
1657185600000|2022-07-07 09:20:00|29.33|29.25|29.42|29.34|29.43|29.35|29.32|29.24|71
1657185900000|2022-07-07 09:25:00|29.43|29.35|29.47|29.39|29.47|29.39|29.42|29.34|162
1657186200000|2022-07-07 09:30:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|92
1657186500000|2022-07-07 09:35:00|29.44|29.36|29.47|29.39|29.5|29.42|29.42|29.34|164
1657186800000|2022-07-07 09:40:00|29.43|29.35|29.42|29.34|29.47|29.39|29.42|29.34|225
1657187100000|2022-07-07 09:45:00|29.43|29.35|29.43|29.35|29.47|29.39|29.42|29.34|64
1657187400000|2022-07-07 09:50:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|60
1657187700000|2022-07-07 09:55:00|29.45|29.37|29.43|29.35|29.47|29.39|29.42|29.34|10
1657188000000|2022-07-07 10:00:00|29.47|29.39|29.47|29.39|29.48|29.4|29.42|29.34|56
1657188300000|2022-07-07 10:05:00|29.48|29.4|29.48|29.4|29.52|29.44|29.47|29.39|221
1657188600000|2022-07-07 10:10:00|29.5|29.42|29.48|29.4|29.52|29.44|29.48|29.4|222
1657188900000|2022-07-07 10:15:00|29.5|29.42|29.53|29.45|29.53|29.45|29.48|29.4|130
1657189200000|2022-07-07 10:20:00|29.54|29.46|29.43|29.35|29.55|29.47|29.43|29.35|126
1657189500000|2022-07-07 10:25:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|32
1657189800000|2022-07-07 10:30:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|58
1657190100000|2022-07-07 10:35:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|60
1657190400000|2022-07-07 10:40:00|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|89
1657190700000|2022-07-07 10:45:00|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|20
1657191000000|2022-07-07 10:50:00|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|16
1657191300000|2022-07-07 10:55:00|29.43|29.35|29.42|29.34|29.47|29.39|29.4|29.32|72
1657191600000|2022-07-07 11:00:00|29.43|29.35|29.43|29.35|29.46|29.38|29.43|29.35|83
1657191900000|2022-07-07 11:05:00|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|84
1657192200000|2022-07-07 11:10:00|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|70
1657192500000|2022-07-07 11:15:00|29.5|29.42|29.48|29.4|29.53|29.45|29.48|29.4|33
1657192800000|2022-07-07 11:20:00|29.5|29.42|29.52|29.44|29.53|29.45|29.48|29.4|106
1657193100000|2022-07-07 11:25:00|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|25
1657193400000|2022-07-07 11:30:00|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|29
1657193700000|2022-07-07 11:35:00|29.47|29.39|29.38|29.3|29.47|29.39|29.38|29.3|83
1657194000000|2022-07-07 11:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|39
1657194300000|2022-07-07 11:45:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|26
1657194600000|2022-07-07 11:50:00|29.33|29.25|29.37|29.29|29.38|29.3|29.33|29.25|30
1657194900000|2022-07-07 11:55:00|29.33|29.25|29.32|29.24|29.37|29.29|29.32|29.24|46
1657195200000|2022-07-07 12:00:00|29.33|29.25|29.33|29.25|29.37|29.29|29.32|29.24|24
1657195500000|2022-07-07 12:05:00|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|27
1657195800000|2022-07-07 12:10:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|8
1657196100000|2022-07-07 12:15:00|29.27|29.19|29.4|29.32|29.4|29.32|29.27|29.19|211
1657196400000|2022-07-07 12:20:00|29.38|29.3|29.37|29.29|29.38|29.3|29.32|29.24|25
1657196700000|2022-07-07 12:25:00|29.32|29.24|29.38|29.3|29.38|29.3|29.32|29.24|12
1657197000000|2022-07-07 12:30:00|29.37|29.29|29.42|29.34|29.43|29.35|29.37|29.29|58
1657197300000|2022-07-07 12:35:00|29.43|29.35|29.38|29.3|29.43|29.35|29.38|29.3|10
1657197600000|2022-07-07 12:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|22
1657197900000|2022-07-07 12:45:00|29.33|29.25|29.38|29.3|29.42|29.34|29.33|29.25|10
1657198200000|2022-07-07 12:50:00|29.37|29.29|29.33|29.25|29.37|29.29|29.32|29.24|5
1657198500000|2022-07-07 12:55:00|29.32|29.24|29.38|29.3|29.38|29.3|29.32|29.24|225
1657198800000|2022-07-07 13:00:00|29.37|29.29|29.37|29.29|29.38|29.3|29.33|29.25|328
1657199100000|2022-07-07 13:05:00|29.38|29.3|29.38|29.3|29.39|29.31|29.33|29.25|153
1657199400000|2022-07-07 13:10:00|29.33|29.25|29.33|29.25|29.38|29.3|29.33|29.25|144
1657199700000|2022-07-07 13:15:00|29.3|29.22|29.4|29.32|29.4|29.32|29.3|29.22|206
1657200000000|2022-07-07 13:20:00|29.42|29.34|29.43|29.35|29.45|29.37|29.4|29.32|111
1657200300000|2022-07-07 13:25:00|29.45|29.37|29.45|29.37|29.45|29.37|29.4|29.32|262
1657200600000|2022-07-07 13:30:00|29.43|29.35|29.33|29.25|29.45|29.37|29.32|29.24|366
1657200900000|2022-07-07 13:35:00|29.32|29.24|29.22|29.14|29.33|29.25|29.21|29.13|526
1657201200000|2022-07-07 13:40:00|29.23|29.15|29.29|29.21|29.3|29.22|29.22|29.14|318
1657201500000|2022-07-07 13:45:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|156
1657201800000|2022-07-07 13:50:00|29.28|29.2|29.22|29.14|29.32|29.24|29.22|29.14|115
1657202100000|2022-07-07 13:55:00|29.25|29.17|29.27|29.19|29.27|29.19|29.22|29.14|165
1657202400000|2022-07-07 14:00:00|29.24|29.16|29.37|29.29|29.37|29.29|29.24|29.16|188
1657202700000|2022-07-07 14:05:00|29.39|29.31|29.32|29.24|29.39|29.31|29.32|29.24|148
1657203000000|2022-07-07 14:10:00|29.28|29.2|29.32|29.24|29.39|29.31|29.28|29.2|157
1657203300000|2022-07-07 14:15:00|29.33|29.25|29.32|29.24|29.37|29.29|29.27|29.19|88
1657203600000|2022-07-07 14:20:00|29.29|29.21|29.3|29.22|29.37|29.29|29.29|29.21|266
1657203900000|2022-07-07 14:25:00|29.31|29.23|29.3|29.22|29.35|29.27|29.3|29.22|58
1657204200000|2022-07-07 14:30:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|67
1657204500000|2022-07-07 14:35:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|445
1657204800000|2022-07-07 14:40:00|29.27|29.19|29.32|29.24|29.35|29.27|29.27|29.19|158
1657205100000|2022-07-07 14:45:00|29.35|29.27|29.25|29.17|29.35|29.27|29.25|29.17|139
1657205400000|2022-07-07 14:50:00|29.24|29.16|29.24|29.16|29.25|29.17|29.2|29.12|125
1657205700000|2022-07-07 14:55:00|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|149
1657206000000|2022-07-07 15:00:00|||||||||96
1657206300000|2022-07-07 15:05:00|29.24|29.16|29.19|29.11|29.24|29.16|29.1|29.02|177
1657206600000|2022-07-07 15:10:00|29.14|29.06|29.2|29.12|29.2|29.12|29.14|29.06|61
1657206900000|2022-07-07 15:15:00|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|82
1657207200000|2022-07-07 15:20:00|29.17|29.09|29.15|29.07|29.19|29.11|29.12|29.04|252
1657207500000|2022-07-07 15:25:00|29.14|29.06|29.12|29.04|29.19|29.11|29.1|29.02|923
1657207800000|2022-07-07 15:30:00|29.11|29.03|29.1|29.02|29.12|29.04|29.06|28.98|252
1657208100000|2022-07-07 15:35:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1657208400000|2022-07-07 15:40:00|||||||||1
1657208700000|2022-07-07 15:45:00|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|3
1657209000000|2022-07-07 15:50:00|29.1|29.02|29.2|29.12|29.22|29.14|29.1|29.02|77
1657209300000|2022-07-07 15:55:00|29.21|29.13|29.17|29.09|29.22|29.14|29.17|29.09|23
1657209600000|2022-07-07 16:00:00|29.16|29.08|29.15|29.07|29.17|29.09|29.15|29.07|9
1657209900000|2022-07-07 16:05:00|29.16|29.08|29.2|29.12|29.2|29.12|29.15|29.07|14
1657210200000|2022-07-07 16:10:00|29.25|29.17|29.25|29.17|29.25|29.17|29.2|29.12|19
1657210500000|2022-07-07 16:15:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|26
1657210800000|2022-07-07 16:20:00|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|3
1657211100000|2022-07-07 16:25:00|29.17|29.09|29.2|29.12|29.2|29.12|29.15|29.07|23
1657211400000|2022-07-07 16:30:00|29.19|29.11|29.17|29.09|29.2|29.12|29.17|29.09|0
1657211700000|2022-07-07 16:35:00|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|1
1657212000000|2022-07-07 16:40:00|29.19|29.11|29.27|29.19|29.27|29.19|29.19|29.11|7
1657212300000|2022-07-07 16:45:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|9
1657212600000|2022-07-07 16:50:00|29.26|29.18|29.3|29.22|29.32|29.24|29.25|29.17|20
1657212900000|2022-07-07 16:55:00|29.31|29.23|29.27|29.19|29.31|29.23|29.27|29.19|0
1657213200000|2022-07-07 17:00:00|29.29|29.21|29.32|29.24|29.32|29.24|29.27|29.19|1
1657213500000|2022-07-07 17:05:00|||||||||29
1657213800000|2022-07-07 17:10:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|9
1657214100000|2022-07-07 17:15:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|78
1657214700000|2022-07-07 17:25:00|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|9
1657215000000|2022-07-07 17:30:00|29.41|29.33|29.36|29.28|29.42|29.34|29.36|29.28|21
1657215300000|2022-07-07 17:35:00|29.34|29.26|29.34|29.26|29.36|29.28|29.31|29.23|28
1657215600000|2022-07-07 17:40:00|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|46
1657216800000|2022-07-07 18:00:00|29.29|29.21|29.31|29.23|29.31|29.23|29.26|29.18|6
1657217100000|2022-07-07 18:05:00|29.3|29.22|29.29|29.21|29.31|29.23|29.27|29.19|1
1657217400000|2022-07-07 18:10:00|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|0
1657217700000|2022-07-07 18:15:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|4
1657218000000|2022-07-07 18:20:00|29.24|29.16|29.26|29.18|29.29|29.21|29.24|29.16|0
1657218300000|2022-07-07 18:25:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|1
1657218600000|2022-07-07 18:30:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1657218900000|2022-07-07 18:35:00|29.25|29.17|29.24|29.16|29.29|29.21|29.24|29.16|2
1657219200000|2022-07-07 18:40:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|1
1657219500000|2022-07-07 18:45:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1657219800000|2022-07-07 18:50:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1657220100000|2022-07-07 18:55:00|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|4
1657220400000|2022-07-07 19:00:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|31
1657220700000|2022-07-07 19:05:00|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|21
1657221000000|2022-07-07 19:10:00|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|57
1657221300000|2022-07-07 19:15:00|29.18|29.1|29.22|29.14|29.22|29.14|29.17|29.09|1
1657221600000|2022-07-07 19:20:00|29.24|29.16|29.27|29.19|29.29|29.21|29.24|29.16|12
1657221900000|2022-07-07 19:25:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|2
1657222200000|2022-07-07 19:30:00|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|4
1657222500000|2022-07-07 19:35:00|29.22|29.14|29.29|29.21|29.29|29.21|29.21|29.13|5
1657222800000|2022-07-07 19:40:00|29.26|29.18|29.29|29.21|29.29|29.21|29.24|29.16|9
1657223100000|2022-07-07 19:45:00|29.27|29.19|29.24|29.16|29.29|29.21|29.24|29.16|2
1657223400000|2022-07-07 19:50:00|29.22|29.14|29.31|29.23|29.36|29.28|29.22|29.14|69
1657223700000|2022-07-07 19:55:00|29.3|29.22|29.45|29.15|29.45|29.28|29.28|29.13|18
1657239300000|2022-07-08 00:15:00|29.58|29.28|29.63|29.33|29.64|29.34|29.58|29.28|0
1657239600000|2022-07-08 00:20:00|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1657240500000|2022-07-08 00:35:00|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1657240800000|2022-07-08 00:40:00|29.53|29.45|29.62|29.37|29.63|29.45|29.5|29.34|0
1657241100000|2022-07-08 00:45:00|29.64|29.39|29.62|29.37|29.64|29.39|29.62|29.37|0
1657241700000|2022-07-08 00:55:00|29.61|29.36|29.62|29.37|29.62|29.44|29.48|29.33|0
1657242000000|2022-07-08 01:00:00|29.61|29.36|29.51|29.26|29.64|29.44|29.51|29.26|0
1657242300000|2022-07-08 01:05:00|29.56|29.31|29.53|29.23|29.56|29.31|29.51|29.21|0
1657242900000|2022-07-08 01:15:00|29.52|29.22|29.51|29.21|29.53|29.23|29.5|29.2|0
1657243200000|2022-07-08 01:20:00|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|0
1657243500000|2022-07-08 01:25:00|29.5|29.2|29.5|29.2|29.51|29.21|29.5|29.2|0
1657243800000|2022-07-08 01:30:00|29.51|29.21|29.51|29.21|29.51|29.21|29.5|29.2|0
1657244100000|2022-07-08 01:35:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1657244400000|2022-07-08 01:40:00|29.52|29.22|29.53|29.23|29.53|29.23|29.52|29.22|0
1657245300000|2022-07-08 01:55:00|29.54|29.24|29.53|29.23|29.54|29.24|29.53|29.23|0
1657245900000|2022-07-08 02:05:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1657246200000|2022-07-08 02:10:00|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1657247400000|2022-07-08 02:30:00|29.5|29.2|29.52|29.22|29.52|29.22|29.49|29.19|0
1657247700000|2022-07-08 02:35:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|0
1657248000000|2022-07-08 02:40:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|0
1657248300000|2022-07-08 02:45:00|29.54|29.24|29.55|29.25|29.55|29.25|29.53|29.23|0
1657248600000|2022-07-08 02:50:00|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|0
1657248900000|2022-07-08 02:55:00|29.55|29.25|29.58|29.28|29.58|29.32|29.54|29.24|0
1657249200000|2022-07-08 03:00:00|29.57|29.27|29.54|29.46|29.6|29.48|29.46|29.27|2
1657249500000|2022-07-08 03:05:00|29.51|29.43|29.56|29.31|29.59|29.47|29.46|29.3|3
1657249800000|2022-07-08 03:10:00|29.57|29.27|29.58|29.28|29.58|29.4|29.48|29.26|0
1657250100000|2022-07-08 03:15:00|29.57|29.27|29.57|29.27|29.58|29.28|29.57|29.27|0
1657250400000|2022-07-08 03:20:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1657250700000|2022-07-08 03:25:00|29.57|29.27|29.56|29.26|29.57|29.27|29.45|29.2|0
1657251000000|2022-07-08 03:30:00|29.55|29.25|29.55|29.25|29.56|29.26|29.55|29.25|0
1657251600000|2022-07-08 03:40:00|29.56|29.26|29.55|29.3|29.57|29.3|29.55|29.26|0
1657251900000|2022-07-08 03:45:00|29.57|29.27|29.58|29.28|29.59|29.33|29.55|29.27|0
1657252200000|2022-07-08 03:50:00|29.57|29.32|29.58|29.28|29.58|29.32|29.56|29.28|0
1657252500000|2022-07-08 03:55:00|29.57|29.32|29.58|29.33|29.59|29.34|29.57|29.28|0
1657252800000|2022-07-08 04:00:00|29.61|29.36|29.62|29.37|29.66|29.47|29.55|29.36|2
1657253100000|2022-07-08 04:05:00|29.64|29.39|29.64|29.39|29.64|29.39|29.63|29.38|0
1657253400000|2022-07-08 04:10:00|29.63|29.38|29.63|29.38|29.64|29.39|29.63|29.38|0
1657253700000|2022-07-08 04:15:00|29.64|29.39|29.64|29.39|29.64|29.39|29.63|29.38|0
1657254000000|2022-07-08 04:20:00|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1657254600000|2022-07-08 04:30:00|29.65|29.4|29.73|29.48|29.73|29.48|29.65|29.4|0
1657254900000|2022-07-08 04:35:00|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|0
1657255200000|2022-07-08 04:40:00|29.74|29.66|29.7|29.62|29.74|29.66|29.67|29.59|0
1657256700000|2022-07-08 05:05:00|29.67|29.59|29.63|29.55|29.67|29.59|29.63|29.55|0
1657257000000|2022-07-08 05:10:00|||||||||1
1657257300000|2022-07-08 05:15:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1657257900000|2022-07-08 05:25:00|29.7|29.45|29.7|29.45|29.7|29.45|29.69|29.44|1
1657258200000|2022-07-08 05:30:00|29.73|29.48|29.6|29.52|29.76|29.62|29.6|29.43|13
1657258500000|2022-07-08 05:35:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|4
1657258800000|2022-07-08 05:40:00|29.73|29.48|29.75|29.5|29.75|29.5|29.73|29.48|0
1657259400000|2022-07-08 05:50:00|29.81|29.56|29.85|29.6|29.88|29.65|29.73|29.54|2
1657259700000|2022-07-08 05:55:00|29.88|29.58|29.83|29.53|29.88|29.6|29.68|29.52|1
1657260000000|2022-07-08 06:00:00|29.8|29.5|29.64|29.56|29.83|29.67|29.62|29.5|68
1657260300000|2022-07-08 06:05:00|29.65|29.57|29.64|29.56|29.71|29.63|29.64|29.56|3
1657260600000|2022-07-08 06:10:00|29.66|29.58|29.56|29.48|29.67|29.59|29.54|29.46|106
1657260900000|2022-07-08 06:15:00|29.54|29.46|29.58|29.5|29.59|29.51|29.54|29.46|26
1657261200000|2022-07-08 06:20:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|3
1657261500000|2022-07-08 06:25:00|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|57
1657262100000|2022-07-08 06:35:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1657262400000|2022-07-08 06:40:00|29.63|29.55|29.63|29.55|29.63|29.55|29.59|29.51|0
1657262700000|2022-07-08 06:45:00|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|12
1657263000000|2022-07-08 06:50:00|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|13
1657263300000|2022-07-08 06:55:00|29.53|29.45|29.48|29.4|29.53|29.45|29.46|29.38|15
1657263600000|2022-07-08 07:00:00|29.51|29.43|29.58|29.5|29.58|29.5|29.48|29.4|179
1657263900000|2022-07-08 07:05:00|29.59|29.51|29.59|29.51|29.68|29.6|29.58|29.5|129
1657264200000|2022-07-08 07:10:00|29.61|29.53|29.63|29.55|29.64|29.56|29.54|29.46|183
1657264500000|2022-07-08 07:15:00|29.62|29.54|29.54|29.46|29.64|29.56|29.54|29.46|35
1657264800000|2022-07-08 07:20:00|29.55|29.47|29.44|29.36|29.56|29.48|29.44|29.36|202
1657265100000|2022-07-08 07:25:00|29.46|29.38|29.46|29.38|29.46|29.38|29.39|29.31|107
1657265400000|2022-07-08 07:30:00|29.45|29.37|29.38|29.3|29.48|29.4|29.38|29.3|64
1657265700000|2022-07-08 07:35:00|29.34|29.26|29.28|29.2|29.38|29.3|29.26|29.18|245
1657266000000|2022-07-08 07:40:00|29.29|29.21|29.34|29.26|29.34|29.26|29.28|29.2|136
1657266300000|2022-07-08 07:45:00|29.38|29.3|29.41|29.33|29.44|29.36|29.34|29.26|199
1657266600000|2022-07-08 07:50:00|29.44|29.36|29.44|29.36|29.49|29.41|29.43|29.35|97
1657266900000|2022-07-08 07:55:00|29.43|29.35|29.38|29.3|29.43|29.35|29.36|29.28|19
1657267200000|2022-07-08 08:00:00|29.39|29.31|29.36|29.28|29.39|29.31|29.34|29.26|14
1657267500000|2022-07-08 08:05:00|29.39|29.31|29.34|29.26|29.39|29.31|29.31|29.23|11
1657267800000|2022-07-08 08:10:00|29.31|29.23|29.39|29.31|29.41|29.33|29.29|29.21|65
1657268100000|2022-07-08 08:15:00|29.41|29.33|29.51|29.43|29.51|29.43|29.39|29.31|208
1657268400000|2022-07-08 08:20:00|29.49|29.41|29.54|29.46|29.56|29.48|29.49|29.41|40
1657268700000|2022-07-08 08:25:00|29.56|29.48|29.61|29.53|29.61|29.53|29.54|29.46|44
1657269000000|2022-07-08 08:30:00|29.63|29.55|29.66|29.58|29.66|29.58|29.61|29.53|243
1657269300000|2022-07-08 08:35:00|29.67|29.59|29.68|29.6|29.72|29.64|29.62|29.54|389
1657269600000|2022-07-08 08:40:00|29.67|29.59|29.62|29.54|29.69|29.61|29.62|29.54|109
1657269900000|2022-07-08 08:45:00|29.63|29.55|29.57|29.49|29.64|29.56|29.52|29.44|259
1657270200000|2022-07-08 08:50:00|29.58|29.5|29.47|29.39|29.58|29.5|29.44|29.36|27
1657270500000|2022-07-08 08:55:00|29.48|29.4|29.52|29.44|29.53|29.45|29.47|29.39|37
1657270800000|2022-07-08 09:00:00|29.51|29.43|29.62|29.54|29.62|29.54|29.47|29.39|74
1657271100000|2022-07-08 09:05:00|29.64|29.56|29.74|29.66|29.74|29.66|29.64|29.56|78
1657271400000|2022-07-08 09:10:00|29.73|29.65|29.69|29.61|29.74|29.66|29.66|29.58|51
1657271700000|2022-07-08 09:15:00|29.67|29.59|29.64|29.56|29.68|29.6|29.61|29.53|48
1657272000000|2022-07-08 09:20:00|29.66|29.58|29.62|29.54|29.67|29.59|29.59|29.51|6
1657272300000|2022-07-08 09:25:00|29.63|29.55|29.57|29.49|29.67|29.59|29.57|29.49|71
1657272600000|2022-07-08 09:30:00|29.53|29.45|29.47|29.39|29.57|29.49|29.42|29.34|182
1657272900000|2022-07-08 09:35:00|29.44|29.36|29.36|29.28|29.48|29.4|29.36|29.28|195
1657273200000|2022-07-08 09:40:00|29.37|29.29|29.31|29.23|29.38|29.3|29.31|29.23|31
1657273500000|2022-07-08 09:45:00|29.33|29.25|29.36|29.28|29.36|29.28|29.31|29.23|88
1657273800000|2022-07-08 09:50:00|29.38|29.3|29.38|29.3|29.41|29.33|29.36|29.28|67
1657274100000|2022-07-08 09:55:00|29.36|29.28|29.36|29.28|29.38|29.3|29.31|29.23|64
1657274400000|2022-07-08 10:00:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|209
1657274700000|2022-07-08 10:05:00|29.34|29.26|29.27|29.19|29.36|29.28|29.26|29.18|128
1657275000000|2022-07-08 10:10:00|29.28|29.2|29.21|29.13|29.28|29.2|29.16|29.08|87
1657275300000|2022-07-08 10:15:00|29.2|29.12|29.13|29.05|29.2|29.12|29.13|29.05|113
1657275600000|2022-07-08 10:20:00|29.1|29.02|29.03|28.95|29.16|29.08|29.03|28.95|180
1657275900000|2022-07-08 10:25:00|29.08|29|29|28.92|29.08|29|28.93|28.85|367
1657276200000|2022-07-08 10:30:00|28.98|28.9|28.94|28.86|29.01|28.93|28.9|28.82|391
1657276500000|2022-07-08 10:35:00|28.93|28.85|28.95|28.87|29|28.92|28.93|28.85|113
1657276800000|2022-07-08 10:40:00|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|59
1657277100000|2022-07-08 10:45:00|29|28.92|29.11|29.03|29.11|29.03|29|28.92|256
1657277400000|2022-07-08 10:50:00|29.13|29.05|29.23|29.15|29.23|29.15|29.11|29.03|196
1657277700000|2022-07-08 10:55:00|29.24|29.16|29.24|29.16|29.3|29.22|29.23|29.15|37
1657278000000|2022-07-08 11:00:00|29.23|29.15|29.23|29.15|29.27|29.19|29.21|29.13|39
1657278300000|2022-07-08 11:05:00|29.27|29.19|29.35|29.27|29.36|29.28|29.21|29.13|405
1657278600000|2022-07-08 11:10:00|29.33|29.25|29.26|29.18|29.36|29.28|29.26|29.18|38
1657278900000|2022-07-08 11:15:00|29.3|29.22|29.21|29.13|29.3|29.22|29.21|29.13|69
1657279200000|2022-07-08 11:20:00|29.23|29.15|29.21|29.13|29.26|29.18|29.2|29.12|35
1657279500000|2022-07-08 11:25:00|29.23|29.15|29.25|29.17|29.26|29.18|29.23|29.15|32
1657279800000|2022-07-08 11:30:00|29.26|29.18|29.26|29.18|29.26|29.18|29.21|29.13|30
1657280100000|2022-07-08 11:35:00|29.3|29.22|29.26|29.18|29.31|29.23|29.25|29.17|68
1657280400000|2022-07-08 11:40:00|29.25|29.17|29.3|29.22|29.3|29.22|29.25|29.17|83
1657280700000|2022-07-08 11:45:00|29.28|29.2|29.2|29.12|29.3|29.22|29.2|29.12|51
1657281000000|2022-07-08 11:50:00|29.21|29.13|29.2|29.12|29.25|29.17|29.2|29.12|175
1657281300000|2022-07-08 11:55:00|29.21|29.13|29.2|29.12|29.25|29.17|29.2|29.12|21
1657281600000|2022-07-08 12:00:00|29.19|29.11|29.15|29.07|29.2|29.12|29.15|29.07|33
1657281900000|2022-07-08 12:05:00|29.16|29.08|29.18|29.1|29.2|29.12|29.15|29.07|74
1657282200000|2022-07-08 12:10:00|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|9
1657282500000|2022-07-08 12:15:00|29.12|29.04|29.13|29.05|29.13|29.05|29.08|29|35
1657282800000|2022-07-08 12:20:00|29.08|29|29.13|29.05|29.14|29.06|29.08|29|179
1657283100000|2022-07-08 12:25:00|29.1|29.02|29.09|29.01|29.13|29.05|29.08|29|82
1657283400000|2022-07-08 12:30:00|29.18|28.93|29.3|29.22|29.51|29.43|29.1|28.93|836
1657283700000|2022-07-08 12:35:00|29.28|29.2|29.31|29.23|29.36|29.28|29.18|29.1|128
1657284000000|2022-07-08 12:40:00|29.29|29.21|29.45|29.37|29.5|29.42|29.28|29.2|72
1657284300000|2022-07-08 12:45:00|29.46|29.38|29.56|29.48|29.63|29.55|29.43|29.35|324
1657284600000|2022-07-08 12:50:00|29.58|29.5|29.45|29.37|29.58|29.5|29.4|29.32|92
1657284900000|2022-07-08 12:55:00|29.43|29.35|29.3|29.22|29.45|29.37|29.3|29.22|27
1657285200000|2022-07-08 13:00:00|29.28|29.2|29.25|29.17|29.3|29.22|29.25|29.17|144
1657285500000|2022-07-08 13:05:00|29.26|29.18|29.25|29.17|29.31|29.23|29.25|29.17|105
1657285800000|2022-07-08 13:10:00|29.26|29.18|29.25|29.17|29.31|29.23|29.25|29.17|27
1657286100000|2022-07-08 13:15:00|29.21|29.13|29.25|29.17|29.28|29.2|29.2|29.12|80
1657286400000|2022-07-08 13:20:00|29.26|29.18|29.26|29.18|29.31|29.23|29.25|29.17|25
1657286700000|2022-07-08 13:25:00|29.25|29.17|29.31|29.23|29.41|29.33|29.25|29.17|334
1657287000000|2022-07-08 13:30:00|29.3|29.22|29.26|29.18|29.39|29.31|29.23|29.15|131
1657287300000|2022-07-08 13:35:00|29.23|29.15|29.17|29.09|29.28|29.2|29.15|29.07|151
1657287600000|2022-07-08 13:40:00|29.18|29.1|29.1|29.02|29.22|29.14|29.05|28.97|166
1657287900000|2022-07-08 13:45:00|29.09|29.01|29.25|29.17|29.25|29.17|29.05|28.97|920
1657288200000|2022-07-08 13:50:00|29.24|29.16|29.3|29.22|29.35|29.27|29.24|29.16|76
1657288500000|2022-07-08 13:55:00|29.32|29.24|29.33|29.25|29.37|29.29|29.25|29.17|109
1657288800000|2022-07-08 14:00:00|29.32|29.24|29.3|29.22|29.42|29.34|29.3|29.22|138
1657289100000|2022-07-08 14:05:00|29.32|29.24|29.34|29.26|29.4|29.32|29.3|29.22|112
1657289400000|2022-07-08 14:10:00|29.35|29.27|29.17|29.09|29.36|29.28|29.17|29.09|223
1657289700000|2022-07-08 14:15:00|29.19|29.11|29.13|29.05|29.21|29.13|29.12|29.04|323
1657290000000|2022-07-08 14:20:00|29.12|29.04|29.07|28.99|29.18|29.1|29.02|28.94|365
1657290300000|2022-07-08 14:25:00|29.06|28.98|28.96|28.88|29.07|28.99|28.96|28.88|250
1657290600000|2022-07-08 14:30:00|28.94|28.86|28.91|28.83|28.96|28.88|28.89|28.81|138
1657290900000|2022-07-08 14:35:00|28.87|28.79|28.89|28.81|28.91|28.83|28.85|28.77|509
1657291200000|2022-07-08 14:40:00|28.88|28.8|28.87|28.79|28.92|28.84|28.86|28.78|188
1657291500000|2022-07-08 14:45:00|28.89|28.81|28.89|28.81|28.91|28.83|28.82|28.74|129
1657291800000|2022-07-08 14:50:00|28.91|28.83|28.96|28.88|28.97|28.89|28.87|28.79|334
1657292100000|2022-07-08 14:55:00|28.94|28.86|28.91|28.83|28.97|28.89|28.91|28.83|159
1657292400000|2022-07-08 15:00:00|28.89|28.81|28.91|28.83|28.92|28.84|28.86|28.78|135
1657292700000|2022-07-08 15:05:00|28.87|28.79|28.81|28.73|28.92|28.84|28.81|28.73|372
1657293000000|2022-07-08 15:10:00|28.86|28.78|28.91|28.83|28.92|28.84|28.81|28.73|146
1657293300000|2022-07-08 15:15:00|28.92|28.84|28.97|28.89|29.02|28.94|28.91|28.83|372
1657293600000|2022-07-08 15:20:00|28.94|28.86|28.94|28.86|28.97|28.89|28.92|28.84|255
1657293900000|2022-07-08 15:25:00|28.92|28.84|28.91|28.83|28.99|28.91|28.91|28.83|467
1657294200000|2022-07-08 15:30:00|28.88|28.8|28.89|28.81|28.93|28.85|28.84|28.76|616
1657294500000|2022-07-08 15:35:00|28.88|28.8|28.99|28.91|28.99|28.91|28.88|28.8|62
1657294800000|2022-07-08 15:40:00|29.01|28.93|29.03|28.95|29.06|28.98|29|28.92|39
1657295100000|2022-07-08 15:45:00|29.01|28.93|29.02|28.94|29.06|28.98|28.98|28.9|72
1657295400000|2022-07-08 15:50:00|29.06|28.98|29.01|28.93|29.07|28.99|29.01|28.93|29
1657295700000|2022-07-08 15:55:00|29.02|28.94|29.01|28.93|29.02|28.94|28.96|28.88|21
1657296000000|2022-07-08 16:00:00|28.99|28.91|29|28.92|29.01|28.93|28.98|28.9|13
1657296300000|2022-07-08 16:05:00|29.01|28.93|29.11|29.03|29.12|29.04|29|28.92|7
1657296600000|2022-07-08 16:10:00|29.1|29.02|29.11|29.03|29.11|29.03|29.06|28.98|1
1657296900000|2022-07-08 16:15:00|29.15|29.07|29.05|28.97|29.15|29.07|29.05|28.97|6
1657297200000|2022-07-08 16:20:00|29.06|28.98|29.17|29.09|29.17|29.09|29.06|28.98|12
1657297500000|2022-07-08 16:25:00|29.16|29.08|29.27|29.19|29.29|29.21|29.16|29.08|38
1657297800000|2022-07-08 16:30:00|29.26|29.18|29.22|29.14|29.33|29.25|29.18|29.1|16
1657298100000|2022-07-08 16:35:00|29.23|29.15|29.34|29.26|29.34|29.26|29.17|29.09|4
1657298400000|2022-07-08 16:40:00|29.33|29.25|29.31|29.23|29.44|29.36|29.29|29.21|16
1657298700000|2022-07-08 16:45:00|29.34|29.26|29.3|29.22|29.44|29.36|29.3|29.22|11
1657299000000|2022-07-08 16:50:00|29.35|29.27|29.4|29.32|29.47|29.39|29.35|29.27|54
1657299300000|2022-07-08 16:55:00|29.39|29.31|29.4|29.32|29.4|29.32|29.3|29.22|53
1657299600000|2022-07-08 17:00:00|29.44|29.36|29.45|29.37|29.45|29.37|29.4|29.32|52
1657299900000|2022-07-08 17:05:00|29.42|29.34|29.34|29.26|29.43|29.35|29.34|29.26|38
1657300200000|2022-07-08 17:10:00|29.36|29.28|29.34|29.26|29.36|29.28|29.33|29.25|13
1657300500000|2022-07-08 17:15:00|29.35|29.27|29.37|29.29|29.4|29.32|29.32|29.24|13
1657300800000|2022-07-08 17:20:00|29.35|29.27|29.4|29.32|29.45|29.37|29.35|29.27|44
1657301100000|2022-07-08 17:25:00|29.39|29.31|29.24|29.16|29.4|29.32|29.24|29.16|10
1657301400000|2022-07-08 17:30:00|29.26|29.18|29.23|29.15|29.28|29.2|29.23|29.15|14
1657301700000|2022-07-08 17:35:00|29.26|29.18|29.23|29.15|29.28|29.2|29.23|29.15|3
1657302000000|2022-07-08 17:40:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1657302300000|2022-07-08 17:45:00|29.19|29.11|29.11|29.03|29.23|29.15|29.11|29.03|21
1657302600000|2022-07-08 17:50:00|29.08|29|29.06|28.98|29.08|29|29.04|28.96|9
1657302900000|2022-07-08 17:55:00|29.08|29|29.08|29|29.08|29|29.06|28.98|4
1657303200000|2022-07-08 18:00:00|29.07|28.99|29.13|29.05|29.18|29.1|29.06|28.98|12
1657303500000|2022-07-08 18:05:00|29.12|29.04|29.06|28.98|29.12|29.04|29.06|28.98|3
1657303800000|2022-07-08 18:10:00|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|4
1657304100000|2022-07-08 18:15:00|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|2
1657304400000|2022-07-08 18:20:00|29.06|28.98|29|28.92|29.06|28.98|29|28.92|0
1657304700000|2022-07-08 18:25:00|29.01|28.93|28.96|28.88|29.01|28.93|28.96|28.88|4
1657305000000|2022-07-08 18:30:00|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|1
1657305300000|2022-07-08 18:35:00|28.94|28.86|28.95|28.87|28.95|28.87|28.93|28.85|5
1657305600000|2022-07-08 18:40:00|28.97|28.89|28.98|28.9|29.02|28.94|28.95|28.87|2
1657305900000|2022-07-08 18:45:00|28.95|28.87|29.03|28.95|29.03|28.95|28.95|28.87|3
1657306200000|2022-07-08 18:50:00|29.02|28.94|29.08|29|29.08|29|28.98|28.9|2
1657306500000|2022-07-08 18:55:00|29.05|28.97|29.02|28.94|29.05|28.97|28.98|28.9|80
1657306800000|2022-07-08 19:00:00|28.98|28.9|28.88|28.8|29.03|28.95|28.88|28.8|10
1657307100000|2022-07-08 19:05:00|28.92|28.84|28.97|28.89|28.97|28.89|28.88|28.8|17
1657307400000|2022-07-08 19:10:00|28.94|28.86|28.95|28.87|28.95|28.87|28.91|28.83|1
1657307700000|2022-07-08 19:15:00|28.92|28.84|28.9|28.82|28.94|28.86|28.9|28.82|0
1657308000000|2022-07-08 19:20:00|28.94|28.86|28.95|28.87|28.95|28.87|28.91|28.83|51
1657308300000|2022-07-08 19:25:00|28.92|28.84|28.9|28.82|28.95|28.87|28.9|28.82|43
1657308600000|2022-07-08 19:30:00|28.89|28.81|28.99|28.91|29|28.92|28.89|28.81|27
1657308900000|2022-07-08 19:35:00|28.97|28.89|29.05|28.97|29.1|29.02|28.95|28.87|14
1657309200000|2022-07-08 19:40:00|29.06|28.98|28.96|28.88|29.1|29.02|28.95|28.87|5
1657309500000|2022-07-08 19:45:00|28.98|28.9|28.92|28.84|29.04|28.96|28.92|28.84|4
1657309800000|2022-07-08 19:50:00|28.93|28.85|29.06|28.98|29.07|28.99|28.89|28.81|83
1657310100000|2022-07-08 19:55:00|29.07|28.99|29.08|28.78|29.22|29.03|29|28.76|33
1657498500000|2022-07-11 00:15:00|29.15|28.85|29.17|28.87|29.17|28.87|29.15|28.85|0
1657498800000|2022-07-11 00:20:00|29.22|28.92|29.22|28.92|29.24|28.94|29.17|28.87|0
1657499100000|2022-07-11 00:25:00|29.24|28.94|29.24|28.94|29.24|28.94|29.18|28.88|0
1657499400000|2022-07-11 00:30:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657499700000|2022-07-11 00:35:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657500000000|2022-07-11 00:40:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657500300000|2022-07-11 00:45:00|29.18|28.88|29.22|28.92|29.24|28.94|29.18|28.88|0
1657500600000|2022-07-11 00:50:00|29.24|28.94|29.24|28.94|29.24|28.94|29.18|28.88|0
1657500900000|2022-07-11 00:55:00|29.18|28.88|29.24|28.94|29.24|28.94|29.17|28.87|0
1657501200000|2022-07-11 01:00:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657501500000|2022-07-11 01:05:00|29.26|28.96|29.24|28.94|29.26|28.96|29.18|28.88|0
1657501800000|2022-07-11 01:10:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657502100000|2022-07-11 01:15:00|29.18|28.88|29.24|28.94|29.26|28.96|29.18|28.88|0
1657502400000|2022-07-11 01:20:00|29.18|28.88|29.24|28.94|29.26|28.96|29.18|28.88|0
1657502700000|2022-07-11 01:25:00|29.18|28.88|29.24|28.94|29.26|28.96|29.18|28.88|0
1657503000000|2022-07-11 01:30:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657503300000|2022-07-11 01:35:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657503600000|2022-07-11 01:40:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657503900000|2022-07-11 01:45:00|29.18|28.88|29.24|28.94|29.24|28.94|29.18|28.88|0
1657504200000|2022-07-11 01:50:00|29.18|28.88|29.34|29.04|29.34|29.04|29.18|28.88|0
1657504500000|2022-07-11 01:55:00|29.18|28.88|29.36|29.11|29.36|29.11|29.18|28.88|0
1657504800000|2022-07-11 02:00:00|29.21|28.91|29.4|29.1|29.4|29.2|29.19|28.89|0
1657505100000|2022-07-11 02:05:00|29.38|29.08|29.38|29.08|29.4|29.1|29.38|29.08|0
1657505400000|2022-07-11 02:10:00|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|0
1657505700000|2022-07-11 02:15:00|29.4|29.1|29.46|29.16|29.47|29.17|29.38|29.08|2
1657506000000|2022-07-11 02:20:00|29.45|29.15|29.43|29.13|29.46|29.16|29.43|29.13|0
1657506300000|2022-07-11 02:25:00|29.45|29.15|29.45|29.15|29.45|29.15|29.43|29.13|0
1657506600000|2022-07-11 02:30:00|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|0
1657506900000|2022-07-11 02:35:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1657507200000|2022-07-11 02:40:00|29.45|29.15|29.45|29.15|29.45|29.15|29.43|29.13|0
1657508100000|2022-07-11 02:55:00|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|0
1657508700000|2022-07-11 03:05:00|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|0
1657509000000|2022-07-11 03:10:00|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1657509300000|2022-07-11 03:15:00|29.45|29.15|29.45|29.15|29.47|29.17|29.45|29.15|0
1657509600000|2022-07-11 03:20:00|||||||||1
1657510800000|2022-07-11 03:40:00|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|0
1657511700000|2022-07-11 03:55:00|29.46|29.16|29.54|29.24|29.54|29.24|29.46|29.16|0
1657512000000|2022-07-11 04:00:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|0
1657512600000|2022-07-11 04:10:00|29.5|29.2|29.52|29.22|29.52|29.22|29.5|29.2|0
1657513200000|2022-07-11 04:20:00|29.53|29.23|29.55|29.25|29.55|29.25|29.52|29.22|0
1657513500000|2022-07-11 04:25:00|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1657514400000|2022-07-11 04:40:00|29.58|29.28|29.57|29.27|29.58|29.28|29.57|29.27|0
1657516200000|2022-07-11 05:10:00|29.58|29.28|29.58|29.28|29.58|29.28|29.58|29.28|0
1657518000000|2022-07-11 05:40:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1657518300000|2022-07-11 05:45:00|29.56|29.26|29.56|29.26|29.56|29.26|29.54|29.24|0
1657518600000|2022-07-11 05:50:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657518900000|2022-07-11 05:55:00|29.57|29.27|29.56|29.26|29.57|29.27|29.56|29.26|0
1657519200000|2022-07-11 06:00:00|29.57|29.27|29.57|29.49|29.66|29.55|29.55|29.27|12
1657519500000|2022-07-11 06:05:00|29.58|29.5|29.69|29.61|29.74|29.66|29.57|29.49|55
1657519800000|2022-07-11 06:10:00|29.66|29.58|29.71|29.63|29.76|29.68|29.61|29.53|72
1657520100000|2022-07-11 06:15:00|29.69|29.61|29.61|29.53|29.71|29.63|29.59|29.51|44
1657520400000|2022-07-11 06:20:00|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|28
1657520700000|2022-07-11 06:25:00|29.63|29.55|29.58|29.5|29.64|29.56|29.58|29.5|17
1657521000000|2022-07-11 06:30:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1657521300000|2022-07-11 06:35:00|29.6|29.52|29.64|29.56|29.64|29.56|29.58|29.5|20
1657521600000|2022-07-11 06:40:00|29.68|29.6|29.68|29.6|29.68|29.6|29.64|29.56|6
1657521900000|2022-07-11 06:45:00|||||||||1
1657522200000|2022-07-11 06:50:00|29.69|29.61|29.71|29.63|29.74|29.66|29.69|29.61|19
1657522500000|2022-07-11 06:55:00|29.7|29.62|29.7|29.62|29.71|29.63|29.64|29.56|3
1657522800000|2022-07-11 07:00:00|29.65|29.57|29.64|29.56|29.84|29.76|29.64|29.56|327
1657523100000|2022-07-11 07:05:00|29.61|29.53|29.57|29.49|29.63|29.55|29.47|29.39|203
1657523400000|2022-07-11 07:10:00|29.58|29.5|29.57|29.49|29.58|29.5|29.52|29.44|111
1657523700000|2022-07-11 07:15:00|29.58|29.5|29.51|29.43|29.62|29.54|29.51|29.43|117
1657524000000|2022-07-11 07:20:00|29.46|29.38|29.42|29.34|29.5|29.42|29.37|29.29|286
1657524300000|2022-07-11 07:25:00|29.41|29.33|29.42|29.34|29.47|29.39|29.37|29.29|170
1657524600000|2022-07-11 07:30:00|29.43|29.35|29.37|29.29|29.5|29.42|29.37|29.29|399
1657524900000|2022-07-11 07:35:00|29.36|29.28|29.36|29.28|29.36|29.28|29.31|29.23|151
1657525200000|2022-07-11 07:40:00|29.33|29.25|29.36|29.28|29.36|29.28|29.31|29.23|78
1657525500000|2022-07-11 07:45:00|29.39|29.31|29.41|29.33|29.41|29.33|29.3|29.22|98
1657525800000|2022-07-11 07:50:00|29.38|29.3|29.41|29.33|29.41|29.33|29.35|29.27|164
1657526100000|2022-07-11 07:55:00|29.42|29.34|29.42|29.34|29.47|29.39|29.41|29.33|531
1657526400000|2022-07-11 08:00:00|29.47|29.39|29.52|29.44|29.52|29.44|29.37|29.29|299
1657526700000|2022-07-11 08:05:00|29.5|29.42|29.36|29.28|29.52|29.44|29.32|29.24|144
1657527000000|2022-07-11 08:10:00|29.37|29.29|29.26|29.18|29.37|29.29|29.21|29.13|244
1657527300000|2022-07-11 08:15:00|29.24|29.16|29.21|29.13|29.26|29.18|29.16|29.08|34
1657527600000|2022-07-11 08:20:00|29.2|29.12|29.2|29.12|29.31|29.23|29.2|29.12|63
1657527900000|2022-07-11 08:25:00|29.21|29.13|29.28|29.2|29.28|29.2|29.2|29.12|57
1657528200000|2022-07-11 08:30:00|29.26|29.18|29.2|29.12|29.28|29.2|29.2|29.12|39
1657528500000|2022-07-11 08:35:00|29.23|29.15|29.19|29.11|29.23|29.15|29.14|29.06|16
1657528800000|2022-07-11 08:40:00|29.2|29.12|29.25|29.17|29.26|29.18|29.19|29.11|31
1657529100000|2022-07-11 08:45:00|29.26|29.18|29.25|29.17|29.26|29.18|29.22|29.14|67
1657529400000|2022-07-11 08:50:00|29.24|29.16|29.2|29.12|29.3|29.22|29.2|29.12|39
1657529700000|2022-07-11 08:55:00|29.22|29.14|29.2|29.12|29.25|29.17|29.16|29.08|72
1657530000000|2022-07-11 09:00:00|29.23|29.15|29.12|29.04|29.23|29.15|29.12|29.04|230
1657530300000|2022-07-11 09:05:00|29.13|29.05|29.16|29.08|29.19|29.11|29.09|29.01|165
1657530600000|2022-07-11 09:10:00|29.17|29.09|29.09|29.01|29.17|29.09|29.04|28.96|197
1657530900000|2022-07-11 09:15:00|29.07|28.99|29.09|29.01|29.1|29.02|29.04|28.96|251
1657531200000|2022-07-11 09:20:00|29.1|29.02|29.1|29.02|29.15|29.07|29.09|29.01|151
1657531500000|2022-07-11 09:25:00|29.09|29.01|29.1|29.02|29.12|29.04|29.05|28.97|67
1657531800000|2022-07-11 09:30:00|29.12|29.04|29.15|29.07|29.15|29.07|29.1|29.02|90
1657532100000|2022-07-11 09:35:00|29.12|29.04|29.12|29.04|29.14|29.06|29.1|29.02|56
1657532400000|2022-07-11 09:40:00|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|3
1657532700000|2022-07-11 09:45:00|29.09|29.01|29.15|29.07|29.15|29.07|29.09|29.01|275
1657533000000|2022-07-11 09:50:00|29.13|29.05|29.15|29.07|29.16|29.08|29.1|29.02|96
1657533300000|2022-07-11 09:55:00|29.13|29.05|29.11|29.03|29.15|29.07|29.1|29.02|41
1657533600000|2022-07-11 10:00:00|29.16|29.08|29.11|29.03|29.16|29.08|29.1|29.02|100
1657533900000|2022-07-11 10:05:00|29.1|29.02|29.1|29.02|29.1|29.02|29.05|28.97|165
1657534200000|2022-07-11 10:10:00|||||||||5
1657534500000|2022-07-11 10:15:00|29.09|29.01|29.05|28.97|29.1|29.02|29.05|28.97|47
1657534800000|2022-07-11 10:20:00|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|31
1657535100000|2022-07-11 10:25:00|29.11|29.03|29.11|29.03|29.15|29.07|29.1|29.02|134
1657535400000|2022-07-11 10:30:00|29.15|29.07|29.16|29.08|29.16|29.08|29.11|29.03|17
1657535700000|2022-07-11 10:35:00|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|4
1657536000000|2022-07-11 10:40:00|29.16|29.08|29.1|29.02|29.16|29.08|29.1|29.02|33
1657536300000|2022-07-11 10:45:00|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|47
1657536600000|2022-07-11 10:50:00|29.1|29.02|29.16|29.08|29.16|29.08|29.1|29.02|160
1657536900000|2022-07-11 10:55:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|38
1657537200000|2022-07-11 11:00:00|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|81
1657537500000|2022-07-11 11:05:00|29.06|28.98|29.05|28.97|29.1|29.02|29.05|28.97|113
1657537800000|2022-07-11 11:10:00|29.1|29.02|29.1|29.02|29.15|29.07|29.1|29.02|141
1657538100000|2022-07-11 11:15:00|29.09|29.01|29.09|29.01|29.1|29.02|29.05|28.97|88
1657538400000|2022-07-11 11:20:00|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|2
1657538700000|2022-07-11 11:25:00|29.12|29.04|29.14|29.06|29.15|29.07|29.12|29.04|15
1657539000000|2022-07-11 11:30:00|29.15|29.07|29.14|29.06|29.15|29.07|29.09|29.01|38
1657539300000|2022-07-11 11:35:00|29.15|29.07|29.14|29.06|29.15|29.07|29.1|29.02|91
1657539600000|2022-07-11 11:40:00|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|86
1657539900000|2022-07-11 11:45:00|29.21|29.13|29.21|29.13|29.25|29.17|29.2|29.12|21
1657540200000|2022-07-11 11:50:00|29.23|29.15|29.26|29.18|29.26|29.18|29.2|29.12|71
1657540500000|2022-07-11 11:55:00|||||||||1
1657540800000|2022-07-11 12:00:00|29.25|29.17|29.26|29.18|29.26|29.18|29.21|29.13|49
1657541100000|2022-07-11 12:05:00|29.29|29.21|29.21|29.13|29.29|29.21|29.2|29.12|164
1657541400000|2022-07-11 12:10:00|29.2|29.12|29.15|29.07|29.21|29.13|29.15|29.07|44
1657541700000|2022-07-11 12:15:00|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|11
1657542000000|2022-07-11 12:20:00|29.15|29.07|29.16|29.08|29.16|29.08|29.1|29.02|94
1657542300000|2022-07-11 12:25:00|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|63
1657542600000|2022-07-11 12:30:00|29.22|29.14|29.32|29.24|29.32|29.24|29.21|29.13|495
1657542900000|2022-07-11 12:35:00|29.31|29.23|29.32|29.24|29.32|29.24|29.29|29.21|68
1657543200000|2022-07-11 12:40:00|29.31|29.23|29.41|29.33|29.41|29.33|29.31|29.23|100
1657543500000|2022-07-11 12:45:00|29.43|29.35|29.41|29.33|29.46|29.38|29.41|29.33|133
1657543800000|2022-07-11 12:50:00|29.4|29.32|29.35|29.27|29.41|29.33|29.3|29.22|139
1657544100000|2022-07-11 12:55:00|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|50
1657544400000|2022-07-11 13:00:00|29.29|29.21|29.29|29.21|29.34|29.26|29.29|29.21|67
1657544700000|2022-07-11 13:05:00|29.31|29.23|29.34|29.26|29.35|29.27|29.29|29.21|221
1657545000000|2022-07-11 13:10:00|29.35|29.27|29.34|29.26|29.35|29.27|29.32|29.24|16
1657545300000|2022-07-11 13:15:00|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|1
1657545600000|2022-07-11 13:20:00|29.29|29.21|29.3|29.22|29.35|29.27|29.29|29.21|213
1657545900000|2022-07-11 13:25:00|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|41
1657546200000|2022-07-11 13:30:00|29.3|29.22|29.23|29.15|29.34|29.26|29.18|29.1|138
1657546500000|2022-07-11 13:35:00|29.24|29.16|29.33|29.25|29.34|29.26|29.23|29.15|491
1657546800000|2022-07-11 13:40:00|29.34|29.26|29.31|29.23|29.39|29.31|29.28|29.2|188
1657547100000|2022-07-11 13:45:00|29.33|29.25|29.44|29.36|29.47|29.39|29.29|29.21|468
1657547400000|2022-07-11 13:50:00|29.4|29.32|29.44|29.36|29.5|29.42|29.39|29.31|89
1657547700000|2022-07-11 13:55:00|29.41|29.33|29.33|29.25|29.43|29.35|29.28|29.2|376
1657548000000|2022-07-11 14:00:00|29.34|29.26|29.39|29.31|29.44|29.36|29.33|29.25|197
1657548300000|2022-07-11 14:05:00|29.38|29.3|29.29|29.21|29.39|29.31|29.24|29.16|309
1657548600000|2022-07-11 14:10:00|29.25|29.17|29.35|29.27|29.35|29.27|29.23|29.15|214
1657548900000|2022-07-11 14:15:00|29.34|29.26|29.44|29.36|29.44|29.36|29.25|29.17|57
1657549200000|2022-07-11 14:20:00|29.42|29.34|29.44|29.36|29.5|29.42|29.39|29.31|71
1657549500000|2022-07-11 14:25:00|29.45|29.37|29.38|29.3|29.45|29.37|29.33|29.25|55
1657549800000|2022-07-11 14:30:00|29.36|29.28|29.29|29.21|29.39|29.31|29.28|29.2|123
1657550100000|2022-07-11 14:35:00|29.31|29.23|29.23|29.15|29.34|29.26|29.21|29.13|102
1657550400000|2022-07-11 14:40:00|29.24|29.16|29.23|29.15|29.24|29.16|29.18|29.1|164
1657550700000|2022-07-11 14:45:00|29.21|29.13|29.28|29.2|29.34|29.26|29.21|29.13|378
1657551000000|2022-07-11 14:50:00|29.29|29.21|29.33|29.25|29.38|29.3|29.28|29.2|224
1657551300000|2022-07-11 14:55:00|29.35|29.27|29.49|29.41|29.49|29.41|29.33|29.25|234
1657551600000|2022-07-11 15:00:00|29.53|29.45|29.51|29.43|29.59|29.51|29.49|29.41|401
1657551900000|2022-07-11 15:05:00|29.49|29.41|29.49|29.41|29.54|29.46|29.44|29.36|80
1657552200000|2022-07-11 15:10:00|29.48|29.4|29.49|29.41|29.49|29.41|29.44|29.36|197
1657552500000|2022-07-11 15:15:00|29.48|29.4|29.53|29.45|29.53|29.45|29.43|29.35|174
1657552800000|2022-07-11 15:20:00|29.54|29.46|29.59|29.51|29.59|29.51|29.48|29.4|250
1657553100000|2022-07-11 15:25:00|29.58|29.5|29.58|29.5|29.59|29.51|29.54|29.46|728
1657553400000|2022-07-11 15:30:00|29.57|29.49|29.58|29.5|29.63|29.55|29.52|29.44|162
1657553700000|2022-07-11 15:35:00|29.57|29.49|29.59|29.51|29.64|29.56|29.53|29.45|55
1657554000000|2022-07-11 15:40:00|29.6|29.52|29.54|29.46|29.64|29.56|29.54|29.46|67
1657554300000|2022-07-11 15:45:00|29.56|29.48|29.64|29.56|29.64|29.56|29.56|29.48|8
1657554600000|2022-07-11 15:50:00|29.68|29.6|29.64|29.56|29.74|29.66|29.64|29.56|149
1657554900000|2022-07-11 15:55:00|29.66|29.58|29.54|29.46|29.66|29.58|29.53|29.45|25
1657555200000|2022-07-11 16:00:00|29.53|29.45|29.54|29.46|29.59|29.51|29.48|29.4|14
1657555500000|2022-07-11 16:05:00|29.56|29.48|29.54|29.46|29.59|29.51|29.51|29.43|15
1657555800000|2022-07-11 16:10:00|29.53|29.45|29.49|29.41|29.54|29.46|29.49|29.41|1
1657556100000|2022-07-11 16:15:00|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|2
1657556400000|2022-07-11 16:20:00|29.53|29.45|29.59|29.51|29.59|29.51|29.49|29.41|39
1657556700000|2022-07-11 16:25:00|29.57|29.49|29.54|29.46|29.59|29.51|29.54|29.46|176
1657557000000|2022-07-11 16:30:00|29.59|29.51|29.54|29.46|29.59|29.51|29.54|29.46|18
1657557300000|2022-07-11 16:35:00|29.5|29.42|29.44|29.36|29.51|29.43|29.44|29.36|7
1657557600000|2022-07-11 16:40:00|29.46|29.38|29.46|29.38|29.49|29.41|29.44|29.36|4
1657557900000|2022-07-11 16:45:00|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|2
1657558200000|2022-07-11 16:50:00|29.48|29.4|29.54|29.46|29.54|29.46|29.48|29.4|4
1657558500000|2022-07-11 16:55:00|29.5|29.42|29.54|29.46|29.54|29.46|29.49|29.41|30
1657558800000|2022-07-11 17:00:00|29.53|29.45|29.44|29.36|29.54|29.46|29.39|29.31|33
1657559100000|2022-07-11 17:05:00|29.45|29.37|29.33|29.25|29.47|29.39|29.33|29.25|46
1657559700000|2022-07-11 17:15:00|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|2
1657560000000|2022-07-11 17:20:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|3
1657560300000|2022-07-11 17:25:00|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|1
1657560600000|2022-07-11 17:30:00|29.33|29.25|29.28|29.2|29.33|29.25|29.28|29.2|16
1657561200000|2022-07-11 17:40:00|29.27|29.19|29.28|29.2|29.32|29.24|29.27|29.19|27
1657561500000|2022-07-11 17:45:00|29.3|29.22|29.33|29.25|29.33|29.25|29.28|29.2|1
1657561800000|2022-07-11 17:50:00|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|3
1657562100000|2022-07-11 17:55:00|29.32|29.24|29.32|29.24|29.33|29.25|29.28|29.2|4
1657562400000|2022-07-11 18:00:00|29.33|29.25|29.43|29.35|29.43|29.35|29.33|29.25|5
1657562700000|2022-07-11 18:05:00|29.4|29.32|29.43|29.35|29.43|29.35|29.38|29.3|21
1657563000000|2022-07-11 18:10:00|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|16
1657563300000|2022-07-11 18:15:00|29.47|29.39|29.42|29.34|29.48|29.4|29.42|29.34|2
1657563600000|2022-07-11 18:20:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|3
1657563900000|2022-07-11 18:25:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1657564200000|2022-07-11 18:30:00|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|2
1657564500000|2022-07-11 18:35:00|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1657564800000|2022-07-11 18:40:00|29.4|29.32|29.33|29.25|29.4|29.32|29.33|29.25|3
1657565100000|2022-07-11 18:45:00|29.37|29.29|29.45|29.37|29.45|29.37|29.37|29.29|4
1657565400000|2022-07-11 18:50:00|29.43|29.35|29.48|29.4|29.53|29.45|29.43|29.35|3
1657565700000|2022-07-11 18:55:00|29.5|29.42|29.58|29.5|29.6|29.52|29.48|29.4|0
1657566000000|2022-07-11 19:00:00|29.6|29.52|29.66|29.58|29.68|29.6|29.58|29.5|13
1657566300000|2022-07-11 19:05:00|29.68|29.6|29.59|29.51|29.68|29.6|29.59|29.51|4
1657566600000|2022-07-11 19:10:00|29.61|29.53|29.64|29.56|29.69|29.61|29.59|29.51|11
1657566900000|2022-07-11 19:15:00|29.66|29.58|29.74|29.66|29.79|29.71|29.66|29.58|15
1657567200000|2022-07-11 19:20:00|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|9
1657567500000|2022-07-11 19:25:00|29.79|29.71|29.74|29.66|29.79|29.71|29.72|29.64|5
1657567800000|2022-07-11 19:30:00|29.72|29.64|29.69|29.61|29.72|29.64|29.67|29.59|3
1657568100000|2022-07-11 19:35:00|29.67|29.59|29.69|29.61|29.69|29.61|29.64|29.56|24
1657568400000|2022-07-11 19:40:00|29.64|29.56|29.69|29.61|29.69|29.61|29.62|29.54|8
1657568700000|2022-07-11 19:45:00|29.7|29.62|29.75|29.67|29.79|29.71|29.69|29.61|192
1657569000000|2022-07-11 19:50:00|29.76|29.68|29.76|29.68|29.81|29.73|29.71|29.63|43
1657569300000|2022-07-11 19:55:00|29.75|29.67|29.86|29.56|29.86|29.68|29.71|29.56|26
1657584900000|2022-07-12 00:15:00|29.85|29.55|29.75|29.45|29.85|29.55|29.75|29.45|0
1657585200000|2022-07-12 00:20:00|29.76|29.46|29.95|29.65|29.95|29.65|29.76|29.46|0
1657585500000|2022-07-12 00:25:00|29.96|29.66|29.93|29.63|30.01|29.71|29.93|29.63|0
1657586100000|2022-07-12 00:35:00|29.91|29.61|29.91|29.61|29.91|29.61|29.88|29.58|0
1657586400000|2022-07-12 00:40:00|29.9|29.6|29.91|29.61|29.91|29.61|29.88|29.58|0
1657586700000|2022-07-12 00:45:00|29.92|29.62|29.91|29.61|29.94|29.64|29.91|29.61|0
1657587000000|2022-07-12 00:50:00|29.92|29.62|29.97|29.67|29.97|29.67|29.92|29.62|0
1657587300000|2022-07-12 00:55:00|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1657587900000|2022-07-12 01:05:00|29.94|29.64|29.92|29.62|29.95|29.65|29.92|29.62|0
1657588200000|2022-07-12 01:10:00|29.91|29.66|29.93|29.68|29.95|29.7|29.91|29.66|0
1657589100000|2022-07-12 01:25:00|30|29.7|30|29.7|30|29.7|30|29.7|0
1657589400000|2022-07-12 01:30:00|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1657592100000|2022-07-12 02:15:00|30|29.7|30|29.7|30|29.7|29.98|29.68|0
1657592400000|2022-07-12 02:20:00|29.98|29.73|30.01|29.71|30.01|29.73|29.98|29.7|0
1657593000000|2022-07-12 02:30:00|29.98|29.73|30.01|29.71|30.01|29.73|29.98|29.71|0
1657593300000|2022-07-12 02:35:00|29.98|29.73|29.98|29.73|29.98|29.73|29.98|29.73|0
1657593600000|2022-07-12 02:40:00|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1657595100000|2022-07-12 03:05:00|30.03|29.73|30.03|29.73|30.05|29.75|30.03|29.73|0
1657595400000|2022-07-12 03:10:00|30.05|29.75|30.03|29.73|30.05|29.75|30.03|29.73|0
1657595700000|2022-07-12 03:15:00|30.05|29.75|30.08|29.78|30.08|29.8|30.03|29.73|0
1657596000000|2022-07-12 03:20:00|30.06|29.76|30.01|29.76|30.06|29.78|30.01|29.76|0
1657596900000|2022-07-12 03:35:00|30.03|29.78|30.03|29.78|30.03|29.78|30.01|29.76|0
1657597200000|2022-07-12 03:40:00|30.01|29.76|30.01|29.76|30.01|29.76|30.01|29.76|0
1657597800000|2022-07-12 03:50:00|29.99|29.74|30.09|29.79|30.09|29.79|29.99|29.74|0
1657598700000|2022-07-12 04:05:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1657599000000|2022-07-12 04:10:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1657599300000|2022-07-12 04:15:00|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1657599600000|2022-07-12 04:20:00|30.21|29.91|30.19|29.89|30.21|29.91|30.19|29.89|0
1657599900000|2022-07-12 04:25:00|30.21|29.91|30.15|29.85|30.21|29.91|30.15|29.85|0
1657600200000|2022-07-12 04:30:00|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1657601100000|2022-07-12 04:45:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1657602300000|2022-07-12 05:05:00|30.13|29.83|30.13|29.83|30.13|29.83|30.11|29.81|0
1657602600000|2022-07-12 05:10:00|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1657602900000|2022-07-12 05:15:00|30.13|29.83|30.13|29.83|30.15|29.85|30.13|29.83|0
1657603200000|2022-07-12 05:20:00|30.11|29.81|30.13|29.83|30.14|29.84|30.1|29.8|0
1657603500000|2022-07-12 05:25:00|30.11|29.86|30.11|29.86|30.13|29.88|30.11|29.86|0
1657603800000|2022-07-12 05:30:00|30.13|29.88|30.11|29.86|30.13|29.88|30.11|29.86|0
1657604700000|2022-07-12 05:45:00|30.13|29.88|30.13|29.88|30.13|29.88|30.11|29.86|0
1657605300000|2022-07-12 05:55:00|30.15|29.9|30.14|29.89|30.15|29.9|30.14|29.89|0
1657605600000|2022-07-12 06:00:00|30.15|29.9|30.16|30.08|30.19|30.08|30.07|29.9|47
1657605900000|2022-07-12 06:05:00|30.14|30.06|30.18|30.1|30.2|30.12|30.14|30.06|18
1657606200000|2022-07-12 06:10:00|30.2|30.12|30.18|30.1|30.22|30.14|30.18|30.1|13
1657606500000|2022-07-12 06:15:00|30.21|30.13|30.18|30.1|30.23|30.15|30.13|30.05|10
1657606800000|2022-07-12 06:20:00|30.15|30.07|30.13|30.05|30.18|30.1|30.07|29.99|36
1657607100000|2022-07-12 06:25:00|30.08|30|30.08|30|30.12|30.04|30.07|29.99|3
1657607400000|2022-07-12 06:30:00|30.1|30.02|30.11|30.03|30.15|30.07|30.1|30.02|140
1657607700000|2022-07-12 06:35:00|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|3
1657608000000|2022-07-12 06:40:00|30.18|30.1|30.15|30.07|30.21|30.13|30.13|30.05|4
1657608300000|2022-07-12 06:45:00|30.14|30.06|30.24|30.16|30.24|30.16|30.14|30.06|79
1657608600000|2022-07-12 06:50:00|30.25|30.17|30.29|30.21|30.35|30.27|30.24|30.16|88
1657608900000|2022-07-12 06:55:00|30.3|30.22|30.19|30.11|30.3|30.22|30.19|30.11|30
1657609200000|2022-07-12 07:00:00|30.2|30.12|30.05|29.97|30.2|30.12|30|29.92|101
1657609500000|2022-07-12 07:05:00|30.06|29.98|30.09|30.01|30.11|30.03|30.04|29.96|104
1657609800000|2022-07-12 07:10:00|30.1|30.02|30.17|30.09|30.27|30.19|30.08|30|243
1657610100000|2022-07-12 07:15:00|30.15|30.07|30.2|30.12|30.23|30.15|30.1|30.02|284
1657610400000|2022-07-12 07:20:00|30.22|30.14|30.32|30.24|30.38|30.3|30.17|30.09|186
1657610700000|2022-07-12 07:25:00|30.3|30.22|30.34|30.26|30.37|30.29|30.23|30.15|357
1657611000000|2022-07-12 07:30:00|30.38|30.3|30.49|30.41|30.53|30.45|30.29|30.21|550
1657611300000|2022-07-12 07:35:00|30.54|30.46|30.43|30.35|30.54|30.46|30.43|30.35|500
1657611600000|2022-07-12 07:40:00|30.47|30.39|30.28|30.2|30.48|30.4|30.28|30.2|108
1657611900000|2022-07-12 07:45:00|30.27|30.19|30.22|30.14|30.28|30.2|30.17|30.09|291
1657612200000|2022-07-12 07:50:00|30.2|30.12|30.12|30.04|30.22|30.14|30.12|30.04|103
1657612500000|2022-07-12 07:55:00|30.14|30.06|30.12|30.04|30.22|30.14|30.12|30.04|207
1657612800000|2022-07-12 08:00:00|30.13|30.05|30.13|30.05|30.23|30.15|30.1|30.02|112
1657613100000|2022-07-12 08:05:00|30.1|30.02|30.13|30.05|30.13|30.05|30.05|29.97|178
1657613400000|2022-07-12 08:10:00|30.08|30|30.14|30.06|30.14|30.06|30.03|29.95|320
1657613700000|2022-07-12 08:15:00|30.13|30.05|30.14|30.06|30.14|30.06|30.09|30.01|78
1657614000000|2022-07-12 08:20:00|30.09|30.01|30.04|29.96|30.09|30.01|30.04|29.96|25
1657614300000|2022-07-12 08:25:00|30.09|30.01|30.04|29.96|30.09|30.01|30.03|29.95|98
1657614600000|2022-07-12 08:30:00|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|143
1657614900000|2022-07-12 08:35:00|29.97|29.89|29.92|29.84|29.97|29.89|29.87|29.79|242
1657615200000|2022-07-12 08:40:00|29.89|29.81|29.92|29.84|29.92|29.84|29.87|29.79|118
1657615500000|2022-07-12 08:45:00|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|4
1657615800000|2022-07-12 08:50:00|29.89|29.81|29.91|29.83|29.91|29.83|29.86|29.78|216
1657616100000|2022-07-12 08:55:00|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|175
1657616400000|2022-07-12 09:00:00|29.92|29.84|30|29.92|30.07|29.99|29.91|29.83|136
1657616700000|2022-07-12 09:05:00|29.99|29.91|29.95|29.87|30|29.92|29.92|29.84|46
1657617000000|2022-07-12 09:10:00|29.97|29.89|29.97|29.89|29.98|29.9|29.92|29.84|52
1657617300000|2022-07-12 09:15:00|29.95|29.87|29.97|29.89|29.97|29.89|29.93|29.85|15
1657617600000|2022-07-12 09:20:00|29.95|29.87|30|29.92|30.05|29.97|29.95|29.87|28
1657617900000|2022-07-12 09:25:00|30.03|29.95|30.08|30|30.09|30.01|30|29.92|169
1657618200000|2022-07-12 09:30:00|30.09|30.01|30.08|30|30.09|30.01|30.03|29.95|144
1657618500000|2022-07-12 09:35:00|30.06|29.98|30.08|30|30.08|30|30.03|29.95|33
1657618800000|2022-07-12 09:40:00|30.03|29.95|30.08|30|30.08|30|30.03|29.95|58
1657619100000|2022-07-12 09:45:00|30.1|30.02|30.18|30.1|30.18|30.1|30.08|30|48
1657619400000|2022-07-12 09:50:00|30.17|30.09|30.18|30.1|30.19|30.11|30.08|30|277
1657619700000|2022-07-12 09:55:00|30.17|30.09|30.12|30.04|30.17|30.09|30.08|30|192
1657620000000|2022-07-12 10:00:00|30.1|30.02|30.08|30|30.15|30.07|30.08|30|6
1657620300000|2022-07-12 10:05:00|30.12|30.04|30.13|30.05|30.15|30.07|30.08|30|784
1657620600000|2022-07-12 10:10:00|30.12|30.04|30.07|29.99|30.12|30.04|30.01|29.93|169
1657620900000|2022-07-12 10:15:00|30.06|29.98|30.07|29.99|30.11|30.03|30.02|29.94|22
1657621200000|2022-07-12 10:20:00|30.06|29.98|30.06|29.98|30.07|29.99|30.02|29.94|34
1657621500000|2022-07-12 10:25:00|30.04|29.96|30.06|29.98|30.06|29.98|30.01|29.93|49
1657621800000|2022-07-12 10:30:00|30.07|29.99|30.07|29.99|30.11|30.03|30.07|29.99|9
1657622100000|2022-07-12 10:35:00|30.09|30.01|30.06|29.98|30.09|30.01|30.02|29.94|9
1657622400000|2022-07-12 10:40:00|30.04|29.96|30.02|29.94|30.06|29.98|30.01|29.93|539
1657622700000|2022-07-12 10:45:00|30.06|29.98|30.07|29.99|30.16|30.08|30.01|29.93|31
1657623000000|2022-07-12 10:50:00|30.09|30.01|30.21|30.13|30.22|30.14|30.07|29.99|360
1657623300000|2022-07-12 10:55:00|30.22|30.14|30.27|30.19|30.27|30.19|30.21|30.13|621
1657623600000|2022-07-12 11:00:00|30.28|30.2|30.26|30.18|30.32|30.24|30.21|30.13|324
1657623900000|2022-07-12 11:05:00|30.22|30.14|30.19|30.11|30.26|30.18|30.19|30.11|42
1657624200000|2022-07-12 11:10:00|30.21|30.13|30.19|30.11|30.21|30.13|30.16|30.08|9
1657624500000|2022-07-12 11:15:00|30.21|30.13|30.12|30.04|30.22|30.14|30.12|30.04|15
1657624800000|2022-07-12 11:20:00|30.11|30.03|30.04|29.96|30.11|30.03|30.01|29.93|79
1657625100000|2022-07-12 11:25:00|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|26
1657625400000|2022-07-12 11:30:00|30.04|29.96|30.01|29.93|30.06|29.98|29.99|29.91|54
1657625700000|2022-07-12 11:35:00|30.02|29.94|30.01|29.93|30.06|29.98|30.01|29.93|34
1657626000000|2022-07-12 11:40:00|29.96|29.88|30.06|29.98|30.06|29.98|29.96|29.88|77
1657626300000|2022-07-12 11:45:00|30.07|29.99|30.06|29.98|30.11|30.03|30.06|29.98|255
1657626600000|2022-07-12 11:50:00|30.07|29.99|30.11|30.03|30.11|30.03|30.06|29.98|114
1657626900000|2022-07-12 11:55:00|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|14
1657627200000|2022-07-12 12:00:00|30.09|30.01|30.11|30.03|30.12|30.04|30.06|29.98|31
1657627500000|2022-07-12 12:05:00|30.07|29.99|30.12|30.04|30.17|30.09|30.06|29.98|310
1657627800000|2022-07-12 12:10:00|30.13|30.05|30.17|30.09|30.18|30.1|30.12|30.04|237
1657628100000|2022-07-12 12:15:00|30.2|30.12|30.17|30.09|30.22|30.14|30.13|30.05|329
1657628400000|2022-07-12 12:20:00|30.18|30.1|30.13|30.05|30.18|30.1|30.12|30.04|103
1657628700000|2022-07-12 12:25:00|30.12|30.04|30.08|30|30.13|30.05|30.07|29.99|28
1657629000000|2022-07-12 12:30:00|30.07|29.99|30.02|29.94|30.08|30|30.02|29.94|59
1657629300000|2022-07-12 12:35:00|30.01|29.93|29.97|29.89|30.01|29.93|29.96|29.88|66
1657629600000|2022-07-12 12:40:00|29.99|29.91|29.92|29.84|30.02|29.94|29.92|29.84|62
1657629900000|2022-07-12 12:45:00|29.95|29.87|30.03|29.95|30.03|29.95|29.92|29.84|239
1657630200000|2022-07-12 12:50:00|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|161
1657630500000|2022-07-12 12:55:00|30|29.92|30.02|29.94|30.02|29.94|29.97|29.89|30
1657630800000|2022-07-12 13:00:00|29.98|29.9|29.95|29.87|30|29.92|29.92|29.84|97
1657631100000|2022-07-12 13:05:00|29.93|29.85|29.92|29.84|29.93|29.85|29.87|29.79|54
1657631400000|2022-07-12 13:10:00|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|279
1657631700000|2022-07-12 13:15:00|29.93|29.85|29.93|29.85|29.97|29.89|29.92|29.84|172
1657632000000|2022-07-12 13:20:00|29.92|29.84|29.92|29.84|29.93|29.85|29.88|29.8|101
1657632300000|2022-07-12 13:25:00|29.88|29.8|29.87|29.79|29.92|29.84|29.86|29.78|121
1657632600000|2022-07-12 13:30:00|29.92|29.84|29.77|29.69|29.92|29.84|29.76|29.68|584
1657632900000|2022-07-12 13:35:00|29.76|29.68|29.62|29.54|29.77|29.69|29.56|29.48|198
1657633200000|2022-07-12 13:40:00|29.61|29.53|29.62|29.54|29.66|29.58|29.56|29.48|496
1657633500000|2022-07-12 13:45:00|29.6|29.52|29.66|29.58|29.68|29.6|29.56|29.48|370
1657633800000|2022-07-12 13:50:00|29.67|29.59|29.57|29.49|29.69|29.61|29.54|29.46|55
1657634100000|2022-07-12 13:55:00|29.59|29.51|29.73|29.65|29.73|29.65|29.54|29.46|289
1657634400000|2022-07-12 14:00:00|29.75|29.67|29.87|29.79|29.88|29.8|29.73|29.65|237
1657634700000|2022-07-12 14:05:00|29.82|29.74|29.81|29.73|29.86|29.78|29.76|29.68|158
1657635000000|2022-07-12 14:10:00|29.82|29.74|29.67|29.59|29.84|29.76|29.65|29.57|67
1657635300000|2022-07-12 14:15:00|29.65|29.57|29.65|29.57|29.75|29.67|29.64|29.56|274
1657635600000|2022-07-12 14:20:00|29.64|29.56|29.66|29.58|29.7|29.62|29.6|29.52|64
1657635900000|2022-07-12 14:25:00|29.65|29.57|29.7|29.62|29.75|29.67|29.62|29.54|166
1657636200000|2022-07-12 14:30:00|29.69|29.61|29.54|29.46|29.69|29.61|29.54|29.46|288
1657636500000|2022-07-12 14:35:00|29.5|29.42|29.58|29.5|29.61|29.53|29.5|29.42|1024
1657636800000|2022-07-12 14:40:00|29.59|29.51|29.54|29.46|29.65|29.57|29.5|29.42|1240
1657637100000|2022-07-12 14:45:00|29.5|29.42|29.5|29.42|29.6|29.52|29.45|29.37|245
1657637400000|2022-07-12 14:50:00|29.52|29.44|29.48|29.4|29.55|29.47|29.44|29.36|406
1657637700000|2022-07-12 14:55:00|29.49|29.41|29.44|29.36|29.53|29.45|29.42|29.34|741
1657638000000|2022-07-12 15:00:00|29.49|29.41|29.51|29.43|29.54|29.46|29.44|29.36|631
1657638300000|2022-07-12 15:05:00|29.54|29.46|29.42|29.34|29.54|29.46|29.42|29.34|207
1657638600000|2022-07-12 15:10:00|29.4|29.32|29.47|29.39|29.47|29.39|29.37|29.29|324
1657638900000|2022-07-12 15:15:00|29.48|29.4|29.54|29.46|29.58|29.5|29.48|29.4|397
1657639200000|2022-07-12 15:20:00|29.49|29.41|29.4|29.32|29.5|29.42|29.4|29.32|329
1657639500000|2022-07-12 15:25:00|29.41|29.33|29.44|29.36|29.46|29.38|29.4|29.32|1096
1657639800000|2022-07-12 15:30:00|29.4|29.32|29.39|29.31|29.44|29.36|29.35|29.27|351
1657640100000|2022-07-12 15:35:00|29.34|29.26|29.4|29.32|29.46|29.38|29.32|29.24|162
1657640400000|2022-07-12 15:40:00|29.42|29.34|29.41|29.33|29.46|29.38|29.4|29.32|42
1657640700000|2022-07-12 15:45:00|29.4|29.32|29.35|29.27|29.45|29.37|29.35|29.27|21
1657641000000|2022-07-12 15:50:00|29.37|29.29|29.4|29.32|29.41|29.33|29.35|29.27|32
1657641300000|2022-07-12 15:55:00|29.41|29.33|29.35|29.27|29.41|29.33|29.35|29.27|50
1657641600000|2022-07-12 16:00:00|29.34|29.26|29.39|29.31|29.4|29.32|29.34|29.26|52
1657641900000|2022-07-12 16:05:00|29.38|29.3|29.4|29.32|29.4|29.32|29.34|29.26|15
1657642200000|2022-07-12 16:10:00|29.39|29.31|29.25|29.17|29.39|29.31|29.25|29.17|30
1657642500000|2022-07-12 16:15:00|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|49
1657642800000|2022-07-12 16:20:00|29.25|29.17|29.28|29.2|29.31|29.23|29.24|29.16|74
1657643100000|2022-07-12 16:25:00|29.29|29.21|29.29|29.21|29.34|29.26|29.28|29.2|17
1657643400000|2022-07-12 16:30:00|29.28|29.2|29.27|29.19|29.34|29.26|29.25|29.17|12
1657643700000|2022-07-12 16:35:00|29.28|29.2|29.27|29.19|29.28|29.2|29.23|29.15|21
1657644000000|2022-07-12 16:40:00|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|24
1657644300000|2022-07-12 16:45:00|29.27|29.19|29.28|29.2|29.32|29.24|29.27|29.19|18
1657644600000|2022-07-12 16:50:00|29.32|29.24|29.27|29.19|29.37|29.29|29.27|29.19|124
1657644900000|2022-07-12 16:55:00|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|7
1657645200000|2022-07-12 17:00:00|29.21|29.13|29.32|29.24|29.34|29.26|29.21|29.13|20
1657645500000|2022-07-12 17:05:00|29.36|29.28|29.3|29.22|29.38|29.3|29.3|29.22|13
1657645800000|2022-07-12 17:10:00|29.32|29.24|29.38|29.3|29.38|29.3|29.32|29.24|13
1657646100000|2022-07-12 17:15:00|29.33|29.25|29.35|29.27|29.38|29.3|29.33|29.25|29
1657646400000|2022-07-12 17:20:00|29.33|29.25|29.33|29.25|29.37|29.29|29.28|29.2|5
1657646700000|2022-07-12 17:25:00|29.35|29.27|29.32|29.24|29.37|29.29|29.3|29.22|2
1657647000000|2022-07-12 17:30:00|29.3|29.22|29.3|29.22|29.32|29.24|29.27|29.19|6
1657647300000|2022-07-12 17:35:00|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|11
1657647600000|2022-07-12 17:40:00|29.32|29.24|29.33|29.25|29.37|29.29|29.3|29.22|4
1657647900000|2022-07-12 17:45:00|29.35|29.27|29.33|29.25|29.38|29.3|29.32|29.24|10
1657648200000|2022-07-12 17:50:00|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1657648500000|2022-07-12 17:55:00|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|0
1657648800000|2022-07-12 18:00:00|29.33|29.25|29.38|29.3|29.38|29.3|29.32|29.24|6
1657649100000|2022-07-12 18:05:00|29.39|29.31|29.33|29.25|29.39|29.31|29.33|29.25|14
1657649400000|2022-07-12 18:10:00|29.32|29.24|29.28|29.2|29.32|29.24|29.25|29.17|5
1657649700000|2022-07-12 18:15:00|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|6
1657650000000|2022-07-12 18:20:00|29.34|29.26|29.38|29.3|29.38|29.3|29.33|29.25|13
1657650300000|2022-07-12 18:25:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|4
1657650600000|2022-07-12 18:30:00|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|10
1657650900000|2022-07-12 18:35:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|3
1657651500000|2022-07-12 18:45:00|29.35|29.27|29.34|29.26|29.39|29.31|29.34|29.26|39
1657651800000|2022-07-12 18:50:00|29.37|29.29|29.4|29.32|29.41|29.33|29.37|29.29|16
1657652100000|2022-07-12 18:55:00|29.41|29.33|29.51|29.43|29.52|29.44|29.41|29.33|26
1657652400000|2022-07-12 19:00:00|29.55|29.47|29.79|29.71|29.79|29.71|29.55|29.47|47
1657652700000|2022-07-12 19:05:00|29.77|29.69|29.88|29.8|29.88|29.8|29.67|29.59|54
1657653000000|2022-07-12 19:10:00|29.85|29.77|29.77|29.69|29.85|29.77|29.77|29.69|30
1657653300000|2022-07-12 19:15:00|29.75|29.67|29.7|29.62|29.83|29.75|29.67|29.59|16
1657653600000|2022-07-12 19:20:00|29.72|29.64|29.9|29.82|29.9|29.82|29.7|29.62|17
1657653900000|2022-07-12 19:25:00|29.88|29.8|29.92|29.84|29.93|29.85|29.83|29.75|23
1657654200000|2022-07-12 19:30:00|29.93|29.85|29.98|29.9|30|29.92|29.9|29.82|17
1657654500000|2022-07-12 19:35:00|29.99|29.91|29.99|29.91|30.04|29.96|29.98|29.9|25
1657654800000|2022-07-12 19:40:00|30.01|29.93|29.94|29.86|30.04|29.96|29.94|29.86|20
1657655100000|2022-07-12 19:45:00|29.92|29.84|29.94|29.86|29.96|29.88|29.89|29.81|12
1657655400000|2022-07-12 19:50:00|29.96|29.88|29.78|29.7|29.96|29.88|29.78|29.7|24
1657655700000|2022-07-12 19:55:00|29.76|29.68|29.83|29.53|29.9|29.78|29.73|29.5|24
1657656000000|2022-07-12 20:00:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1657671300000|2022-07-13 00:15:00|29.89|29.59|29.83|29.53|29.91|29.61|29.83|29.53|0
1657671600000|2022-07-13 00:20:00|29.84|29.54|29.82|29.52|29.84|29.54|29.81|29.51|0
1657671900000|2022-07-13 00:25:00|29.81|29.51|29.81|29.51|29.82|29.52|29.81|29.51|0
1657672200000|2022-07-13 00:30:00|29.82|29.52|29.81|29.51|29.82|29.52|29.81|29.51|0
1657672500000|2022-07-13 00:35:00|29.8|29.5|29.81|29.51|29.81|29.51|29.8|29.5|0
1657672800000|2022-07-13 00:40:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1657673100000|2022-07-13 00:45:00|29.74|29.44|29.74|29.44|29.76|29.46|29.73|29.43|0
1657673400000|2022-07-13 00:50:00|29.75|29.45|29.75|29.45|29.77|29.47|29.73|29.43|0
1657673700000|2022-07-13 00:55:00|29.74|29.44|29.75|29.45|29.75|29.45|29.73|29.43|0
1657674000000|2022-07-13 01:00:00|29.74|29.44|29.66|29.36|29.75|29.45|29.66|29.36|0
1657674900000|2022-07-13 01:15:00|29.67|29.37|29.68|29.38|29.68|29.38|29.66|29.36|0
1657675200000|2022-07-13 01:20:00|29.67|29.37|29.68|29.38|29.68|29.38|29.67|29.37|0
1657675500000|2022-07-13 01:25:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1657676100000|2022-07-13 01:35:00|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|0
1657676400000|2022-07-13 01:40:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1657676700000|2022-07-13 01:45:00|29.71|29.41|29.73|29.43|29.73|29.43|29.71|29.41|0
1657677300000|2022-07-13 01:55:00|29.7|29.45|29.7|29.4|29.72|29.45|29.7|29.4|0
1657677600000|2022-07-13 02:00:00|29.71|29.41|29.72|29.42|29.72|29.42|29.71|29.41|0
1657677900000|2022-07-13 02:05:00|29.73|29.43|29.72|29.42|29.73|29.43|29.72|29.42|0
1657678200000|2022-07-13 02:10:00|29.73|29.43|29.72|29.42|29.73|29.43|29.72|29.42|0
1657678500000|2022-07-13 02:15:00|29.73|29.43|29.7|29.4|29.73|29.43|29.7|29.4|0
1657679700000|2022-07-13 02:35:00|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1657680000000|2022-07-13 02:40:00|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1657680300000|2022-07-13 02:45:00|29.69|29.39|29.69|29.39|29.7|29.4|29.69|29.39|0
1657680600000|2022-07-13 02:50:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1657680900000|2022-07-13 02:55:00|29.69|29.39|29.68|29.38|29.69|29.39|29.68|29.38|0
1657681200000|2022-07-13 03:00:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1657682100000|2022-07-13 03:15:00|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|0
1657683600000|2022-07-13 03:40:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1657683900000|2022-07-13 03:45:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1657684200000|2022-07-13 03:50:00|29.71|29.41|29.73|29.43|29.73|29.43|29.71|29.41|0
1657684800000|2022-07-13 04:00:00|29.74|29.44|29.78|29.48|29.78|29.48|29.74|29.44|0
1657685100000|2022-07-13 04:05:00|29.8|29.5|29.82|29.52|29.82|29.52|29.8|29.5|0
1657687800000|2022-07-13 04:50:00|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1657688700000|2022-07-13 05:05:00|29.75|29.67|29.83|29.53|29.83|29.67|29.73|29.53|0
1657690800000|2022-07-13 05:40:00|||||||||1
1657691400000|2022-07-13 05:50:00|29.69|29.61|29.76|29.46|29.82|29.61|29.69|29.46|15
1657692000000|2022-07-13 06:00:00|29.78|29.48|29.85|29.6|29.85|29.68|29.68|29.46|2
1657692300000|2022-07-13 06:05:00|29.76|29.68|29.79|29.71|29.85|29.75|29.74|29.6|0
1657692600000|2022-07-13 06:10:00|29.76|29.68|29.84|29.76|29.84|29.76|29.76|29.68|2
1657692900000|2022-07-13 06:15:00|29.89|29.81|29.78|29.7|29.89|29.81|29.78|29.7|28
1657693200000|2022-07-13 06:20:00|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|13
1657693500000|2022-07-13 06:25:00|29.74|29.66|29.68|29.6|29.74|29.66|29.68|29.6|3
1657693800000|2022-07-13 06:30:00|29.69|29.61|29.68|29.6|29.73|29.65|29.68|29.6|10
1657694100000|2022-07-13 06:35:00|29.64|29.56|29.58|29.5|29.64|29.56|29.58|29.5|16
1657694400000|2022-07-13 06:40:00|29.54|29.46|29.54|29.46|29.58|29.5|29.52|29.44|26
1657694700000|2022-07-13 06:45:00|29.56|29.48|29.54|29.46|29.59|29.51|29.53|29.45|30
1657695000000|2022-07-13 06:50:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|7
1657695300000|2022-07-13 06:55:00|29.58|29.5|29.54|29.46|29.59|29.51|29.54|29.46|23
1657695600000|2022-07-13 07:00:00|29.59|29.51|29.68|29.6|29.69|29.61|29.58|29.5|106
1657695900000|2022-07-13 07:05:00|29.69|29.61|29.69|29.61|29.73|29.65|29.64|29.56|64
1657696200000|2022-07-13 07:10:00|29.68|29.6|29.69|29.61|29.69|29.61|29.59|29.51|115
1657696500000|2022-07-13 07:15:00|29.74|29.66|29.71|29.63|29.79|29.71|29.69|29.61|342
1657696800000|2022-07-13 07:20:00|29.73|29.65|29.73|29.65|29.76|29.68|29.69|29.61|151
1657697100000|2022-07-13 07:25:00|29.69|29.61|29.74|29.66|29.79|29.71|29.69|29.61|71
1657697400000|2022-07-13 07:30:00|29.76|29.68|29.75|29.67|29.84|29.76|29.69|29.61|143
1657697700000|2022-07-13 07:35:00|29.77|29.69|29.84|29.76|29.89|29.81|29.73|29.65|451
1657698000000|2022-07-13 07:40:00|29.83|29.75|29.92|29.84|29.94|29.86|29.83|29.75|334
1657698300000|2022-07-13 07:45:00|29.94|29.86|30|29.92|30|29.92|29.94|29.86|181
1657698600000|2022-07-13 07:50:00|30.02|29.94|30.05|29.97|30.1|30.02|30.02|29.94|133
1657698900000|2022-07-13 07:55:00|30.09|30.01|30.04|29.96|30.1|30.02|29.99|29.91|120
1657699200000|2022-07-13 08:00:00|30.09|30.01|30.03|29.95|30.09|30.01|29.98|29.9|132
1657699500000|2022-07-13 08:05:00|29.98|29.9|30.11|30.03|30.16|30.08|29.98|29.9|318
1657699800000|2022-07-13 08:10:00|30.13|30.05|30.21|30.13|30.21|30.13|30.11|30.03|117
1657700100000|2022-07-13 08:15:00|30.22|30.14|30.12|30.04|30.22|30.14|30.07|29.99|253
1657700400000|2022-07-13 08:20:00|30.08|30|30.05|29.97|30.1|30.02|29.99|29.91|341
1657700700000|2022-07-13 08:25:00|30.02|29.94|29.94|29.86|30.05|29.97|29.94|29.86|90
1657701000000|2022-07-13 08:30:00|29.93|29.85|29.84|29.76|29.94|29.86|29.84|29.76|150
1657701300000|2022-07-13 08:35:00|29.86|29.78|29.83|29.75|29.89|29.81|29.79|29.71|44
1657701600000|2022-07-13 08:40:00|29.84|29.76|29.84|29.76|29.89|29.81|29.83|29.75|47
1657701900000|2022-07-13 08:45:00|29.86|29.78|29.82|29.74|29.88|29.8|29.73|29.65|214
1657702200000|2022-07-13 08:50:00|29.8|29.72|29.93|29.85|29.93|29.85|29.8|29.72|79
1657702500000|2022-07-13 08:55:00|29.95|29.87|29.88|29.8|29.98|29.9|29.87|29.79|176
1657702800000|2022-07-13 09:00:00|29.87|29.79|29.87|29.79|29.93|29.85|29.85|29.77|120
1657703100000|2022-07-13 09:05:00|29.92|29.84|29.93|29.85|29.97|29.89|29.87|29.79|165
1657703400000|2022-07-13 09:10:00|29.95|29.87|29.99|29.91|29.99|29.91|29.95|29.87|142
1657703700000|2022-07-13 09:15:00|30.04|29.96|30.04|29.96|30.05|29.97|29.99|29.91|107
1657704000000|2022-07-13 09:20:00|30.05|29.97|29.98|29.9|30.05|29.97|29.94|29.86|186
1657704300000|2022-07-13 09:25:00|29.99|29.91|29.92|29.84|29.99|29.91|29.88|29.8|93
1657704600000|2022-07-13 09:30:00|29.93|29.85|29.93|29.85|29.98|29.9|29.88|29.8|148
1657704900000|2022-07-13 09:35:00|29.92|29.84|29.88|29.8|29.93|29.85|29.88|29.8|91
1657705200000|2022-07-13 09:40:00|29.87|29.79|29.93|29.85|29.95|29.87|29.87|29.79|262
1657705500000|2022-07-13 09:45:00|29.92|29.84|29.88|29.8|29.93|29.85|29.87|29.79|149
1657705800000|2022-07-13 09:50:00|29.87|29.79|29.91|29.83|29.93|29.85|29.87|29.79|34
1657706100000|2022-07-13 09:55:00|29.86|29.78|29.86|29.78|29.91|29.83|29.86|29.78|85
1657706400000|2022-07-13 10:00:00|29.87|29.79|29.96|29.88|29.96|29.88|29.86|29.78|26
1657706700000|2022-07-13 10:05:00|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|24
1657707000000|2022-07-13 10:10:00|29.98|29.9|30.06|29.98|30.06|29.98|29.98|29.9|94
1657707300000|2022-07-13 10:15:00|30.01|29.93|30|29.92|30.06|29.98|30|29.92|279
1657707600000|2022-07-13 10:20:00|30.03|29.95|30|29.92|30.05|29.97|30|29.92|202
1657707900000|2022-07-13 10:25:00|30.05|29.97|30.04|29.96|30.09|30.01|30|29.92|400
1657708200000|2022-07-13 10:30:00|30.02|29.94|29.99|29.91|30.04|29.96|29.99|29.91|137
1657708500000|2022-07-13 10:35:00|30|29.92|30.03|29.95|30.09|30.01|29.99|29.91|334
1657708800000|2022-07-13 10:40:00|30|29.92|29.93|29.85|30.03|29.95|29.93|29.85|113
1657709100000|2022-07-13 10:45:00|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|35
1657709400000|2022-07-13 10:50:00|29.94|29.86|29.98|29.9|29.98|29.9|29.93|29.85|286
1657709700000|2022-07-13 10:55:00|29.99|29.91|29.94|29.86|30.03|29.95|29.94|29.86|378
1657710000000|2022-07-13 11:00:00|29.95|29.87|29.95|29.87|30|29.92|29.94|29.86|111
1657710300000|2022-07-13 11:05:00|29.98|29.9|30|29.92|30|29.92|29.95|29.87|203
1657710600000|2022-07-13 11:10:00|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|193
1657710900000|2022-07-13 11:15:00|29.94|29.86|29.94|29.86|29.94|29.86|29.89|29.81|234
1657711200000|2022-07-13 11:20:00|29.95|29.87|29.95|29.87|29.99|29.91|29.94|29.86|391
1657711500000|2022-07-13 11:25:00|29.91|29.83|29.95|29.87|29.95|29.87|29.91|29.83|94
1657711800000|2022-07-13 11:30:00|29.96|29.88|29.97|29.89|29.97|29.89|29.93|29.85|639
1657712100000|2022-07-13 11:35:00|29.96|29.88|29.97|29.89|29.98|29.9|29.92|29.84|62
1657712400000|2022-07-13 11:40:00|29.96|29.88|29.92|29.84|29.97|29.89|29.91|29.83|81
1657712700000|2022-07-13 11:45:00|29.91|29.83|29.91|29.83|29.92|29.84|29.86|29.78|62
1657713000000|2022-07-13 11:50:00|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|50
1657713300000|2022-07-13 11:55:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|57
1657713600000|2022-07-13 12:00:00|29.91|29.83|29.86|29.78|29.92|29.84|29.81|29.73|112
1657713900000|2022-07-13 12:05:00|29.85|29.77|29.86|29.78|29.93|29.85|29.85|29.77|53
1657714200000|2022-07-13 12:10:00|29.85|29.77|29.86|29.78|29.92|29.84|29.85|29.77|73
1657714500000|2022-07-13 12:15:00|29.87|29.79|29.86|29.78|29.91|29.83|29.86|29.78|76
1657714800000|2022-07-13 12:20:00|29.85|29.77|29.85|29.77|29.86|29.78|29.8|29.72|60
1657715100000|2022-07-13 12:25:00|29.83|29.75|29.74|29.44|29.94|29.77|29.63|29.41|221
1657715400000|2022-07-13 12:30:00|29.84|29.54|30.67|30.59|30.91|30.83|29.84|29.54|848
1657715700000|2022-07-13 12:35:00|30.7|30.62|30.79|30.71|30.79|30.71|30.55|30.47|693
1657716000000|2022-07-13 12:40:00|30.82|30.74|30.82|30.74|30.9|30.82|30.72|30.64|465
1657716300000|2022-07-13 12:45:00|30.83|30.75|30.72|30.64|30.93|30.85|30.72|30.64|227
1657716600000|2022-07-13 12:50:00|30.74|30.66|30.53|30.45|30.77|30.69|30.51|30.43|437
1657716900000|2022-07-13 12:55:00|30.55|30.47|30.39|30.31|30.61|30.53|30.33|30.25|694
1657717200000|2022-07-13 13:00:00|30.43|30.35|30.33|30.25|30.49|30.41|30.32|30.24|151
1657717500000|2022-07-13 13:05:00|30.34|30.26|30.44|30.36|30.49|30.41|30.34|30.26|71
1657717800000|2022-07-13 13:10:00|30.49|30.41|30.43|30.35|30.49|30.41|30.38|30.3|85
1657718100000|2022-07-13 13:15:00|30.47|30.39|30.53|30.45|30.58|30.5|30.37|30.29|44
1657718400000|2022-07-13 13:20:00|30.52|30.44|30.62|30.54|30.64|30.56|30.52|30.44|211
1657718700000|2022-07-13 13:25:00|30.6|30.52|30.64|30.56|30.65|30.57|30.55|30.47|93
1657719000000|2022-07-13 13:30:00|30.6|30.52|30.48|30.4|30.63|30.55|30.39|30.31|182
1657719300000|2022-07-13 13:35:00|30.46|30.38|30.21|30.13|30.56|30.48|30.21|30.13|88
1657719600000|2022-07-13 13:40:00|30.22|30.14|30.33|30.25|30.34|30.26|30.14|30.06|310
1657719900000|2022-07-13 13:45:00|30.31|30.23|30.06|29.98|30.41|30.33|30.06|29.98|220
1657720200000|2022-07-13 13:50:00|30.09|30.01|30.17|30.09|30.2|30.12|30.06|29.98|158
1657720500000|2022-07-13 13:55:00|30.18|30.1|30.18|30.1|30.28|30.2|30.13|30.05|320
1657720800000|2022-07-13 14:00:00|30.23|30.15|30.15|30.07|30.39|30.31|30.09|30.01|386
1657721100000|2022-07-13 14:05:00|30.18|30.1|30.27|30.19|30.32|30.24|30.11|30.03|390
1657721400000|2022-07-13 14:10:00|30.24|30.16|30.12|30.04|30.27|30.19|30.07|29.99|823
1657721700000|2022-07-13 14:15:00|30.09|30.01|30.26|30.18|30.28|30.2|30.02|29.94|421
1657722000000|2022-07-13 14:20:00|30.28|30.2|30.2|30.12|30.35|30.27|30.14|30.06|337
1657722300000|2022-07-13 14:25:00|30.15|30.07|30.06|29.98|30.16|30.08|30.03|29.95|800
1657722600000|2022-07-13 14:30:00|30.11|30.03|30|29.92|30.17|30.09|29.96|29.88|441
1657722900000|2022-07-13 14:35:00|29.99|29.91|29.94|29.86|30.05|29.97|29.9|29.82|147
1657723200000|2022-07-13 14:40:00|29.95|29.87|29.73|29.65|29.99|29.91|29.73|29.65|172
1657723500000|2022-07-13 14:45:00|29.78|29.7|29.73|29.65|29.81|29.73|29.67|29.59|722
1657723800000|2022-07-13 14:50:00|29.72|29.64|29.7|29.62|29.73|29.65|29.57|29.49|216
1657724100000|2022-07-13 14:55:00|29.68|29.6|29.67|29.59|29.72|29.64|29.57|29.49|159
1657724400000|2022-07-13 15:00:00|29.68|29.6|29.67|29.59|29.78|29.7|29.65|29.57|417
1657724700000|2022-07-13 15:05:00|29.69|29.61|29.66|29.58|29.69|29.61|29.5|29.42|189
1657725000000|2022-07-13 15:10:00|29.65|29.57|29.6|29.52|29.66|29.58|29.6|29.52|86
1657725300000|2022-07-13 15:15:00|29.58|29.5|29.7|29.62|29.75|29.67|29.55|29.47|120
1657725600000|2022-07-13 15:20:00|29.66|29.58|29.75|29.67|29.75|29.67|29.65|29.57|150
1657725900000|2022-07-13 15:25:00|29.76|29.68|29.88|29.8|29.93|29.85|29.75|29.67|846
1657726200000|2022-07-13 15:30:00|29.86|29.78|29.88|29.8|29.88|29.8|29.78|29.7|339
1657726500000|2022-07-13 15:35:00|29.87|29.79|29.89|29.81|29.92|29.84|29.87|29.79|72
1657726800000|2022-07-13 15:40:00|29.9|29.82|29.93|29.85|29.95|29.87|29.87|29.79|79
1657727100000|2022-07-13 15:45:00|29.95|29.87|29.88|29.8|29.95|29.87|29.87|29.79|24
1657727400000|2022-07-13 15:50:00|29.87|29.79|29.83|29.75|29.88|29.8|29.73|29.65|73
1657727700000|2022-07-13 15:55:00|29.84|29.76|29.79|29.71|29.86|29.78|29.74|29.66|31
1657728000000|2022-07-13 16:00:00|29.78|29.7|29.68|29.6|29.84|29.76|29.68|29.6|8
1657728300000|2022-07-13 16:05:00|29.69|29.61|29.68|29.6|29.78|29.7|29.65|29.57|3
1657728600000|2022-07-13 16:10:00|29.7|29.62|29.78|29.7|29.83|29.75|29.68|29.6|2
1657728900000|2022-07-13 16:15:00|29.83|29.75|29.73|29.65|29.83|29.75|29.73|29.65|4
1657729200000|2022-07-13 16:20:00|29.72|29.64|29.68|29.6|29.78|29.7|29.68|29.6|2
1657729500000|2022-07-13 16:25:00|29.7|29.62|29.73|29.65|29.73|29.65|29.68|29.6|21
1657729800000|2022-07-13 16:30:00|29.78|29.7|29.68|29.6|29.78|29.7|29.67|29.59|8
1657730100000|2022-07-13 16:35:00|29.7|29.62|29.62|29.54|29.73|29.65|29.62|29.54|30
1657730400000|2022-07-13 16:40:00|29.63|29.55|29.71|29.63|29.72|29.64|29.62|29.54|3
1657730700000|2022-07-13 16:45:00|29.67|29.59|29.71|29.63|29.76|29.68|29.67|29.59|13
1657731000000|2022-07-13 16:50:00|29.73|29.65|29.65|29.57|29.75|29.67|29.65|29.57|11
1657731300000|2022-07-13 16:55:00|29.7|29.62|29.65|29.57|29.7|29.62|29.64|29.56|5
1657731600000|2022-07-13 17:00:00|29.64|29.56|29.59|29.51|29.65|29.57|29.54|29.46|21
1657731900000|2022-07-13 17:05:00|29.58|29.5|29.7|29.62|29.7|29.62|29.54|29.46|4
1657732200000|2022-07-13 17:10:00|29.69|29.61|29.59|29.51|29.7|29.62|29.59|29.51|3
1657732500000|2022-07-13 17:15:00|29.6|29.52|29.76|29.68|29.79|29.71|29.6|29.52|0
1657732800000|2022-07-13 17:20:00|29.77|29.69|29.71|29.63|29.77|29.69|29.69|29.61|4
1657733100000|2022-07-13 17:25:00|29.69|29.61|29.7|29.62|29.77|29.69|29.67|29.59|4
1657733400000|2022-07-13 17:30:00|29.69|29.61|29.72|29.64|29.77|29.69|29.67|29.59|13
1657733700000|2022-07-13 17:35:00|29.73|29.65|29.73|29.65|29.78|29.7|29.72|29.64|38
1657734000000|2022-07-13 17:40:00|29.7|29.62|29.64|29.56|29.7|29.62|29.61|29.53|50
1657734300000|2022-07-13 17:45:00|29.61|29.53|29.55|29.47|29.66|29.58|29.55|29.47|0
1657734600000|2022-07-13 17:50:00|29.56|29.48|29.61|29.53|29.61|29.53|29.55|29.47|6
1657734900000|2022-07-13 17:55:00|29.64|29.56|29.55|29.47|29.64|29.56|29.55|29.47|0
1657735200000|2022-07-13 18:00:00|29.56|29.48|29.84|29.76|29.84|29.76|29.56|29.48|8
1657735500000|2022-07-13 18:05:00|29.83|29.75|29.82|29.74|29.83|29.75|29.7|29.62|0
1657735800000|2022-07-13 18:10:00|29.83|29.75|29.69|29.61|29.83|29.75|29.66|29.58|0
1657736100000|2022-07-13 18:15:00|29.66|29.58|29.64|29.56|29.81|29.65|29.61|29.53|6
1657736400000|2022-07-13 18:20:00|29.66|29.58|29.61|29.53|29.69|29.61|29.58|29.5|1
1657736700000|2022-07-13 18:25:00|29.6|29.52|29.55|29.47|29.66|29.58|29.52|29.44|1
1657737000000|2022-07-13 18:30:00|29.54|29.46|29.51|29.43|29.59|29.51|29.49|29.41|6
1657737300000|2022-07-13 18:35:00|29.48|29.4|29.43|29.35|29.53|29.45|29.43|29.35|3
1657737600000|2022-07-13 18:40:00|29.45|29.37|29.43|29.35|29.48|29.4|29.42|29.34|33
1657737900000|2022-07-13 18:45:00|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1657738200000|2022-07-13 18:50:00|29.42|29.34|29.48|29.4|29.48|29.4|29.41|29.33|31
1657738500000|2022-07-13 18:55:00|29.47|29.39|29.39|29.31|29.53|29.45|29.39|29.31|0
1657738800000|2022-07-13 19:00:00|29.42|29.34|29.42|29.34|29.47|29.39|29.42|29.34|0
1657739100000|2022-07-13 19:05:00|29.43|29.35|29.53|29.45|29.53|29.45|29.42|29.34|0
1657739400000|2022-07-13 19:10:00|29.52|29.44|29.47|29.39|29.53|29.45|29.47|29.39|0
1657739700000|2022-07-13 19:15:00|29.48|29.4|29.48|29.4|29.52|29.44|29.47|29.39|33
1657740000000|2022-07-13 19:20:00|29.47|29.39|29.47|29.39|29.48|29.4|29.42|29.34|14
1657740300000|2022-07-13 19:25:00|29.48|29.4|29.53|29.45|29.55|29.47|29.47|29.39|0
1657740600000|2022-07-13 19:30:00|29.52|29.44|29.58|29.5|29.63|29.55|29.5|29.42|1
1657740900000|2022-07-13 19:35:00|29.6|29.52|29.48|29.4|29.63|29.55|29.48|29.4|0
1657741200000|2022-07-13 19:40:00|29.5|29.42|29.61|29.53|29.64|29.56|29.48|29.4|2
1657741500000|2022-07-13 19:45:00|29.62|29.54|29.61|29.53|29.7|29.58|29.58|29.45|1
1657741800000|2022-07-13 19:50:00|29.64|29.56|29.57|29.49|29.72|29.61|29.56|29.39|87
1657742100000|2022-07-13 19:55:00|29.59|29.51|29.69|29.39|29.75|29.54|29.54|29.38|16
1657757700000|2022-07-14 00:15:00|29.86|29.56|29.91|29.61|29.91|29.61|29.79|29.49|0
1657758000000|2022-07-14 00:20:00|29.96|29.66|30.04|29.74|30.06|29.76|29.96|29.66|0
1657758900000|2022-07-14 00:35:00|30.21|29.91|30.09|29.79|30.24|29.94|30.09|29.79|0
1657759200000|2022-07-14 00:40:00|30.06|29.76|30.09|29.79|30.09|29.79|30.06|29.76|0
1657759800000|2022-07-14 00:50:00|30.06|29.76|30.09|29.79|30.11|29.81|30.06|29.76|0
1657760100000|2022-07-14 00:55:00|30.08|29.78|30.09|29.79|30.09|29.79|30.06|29.76|0
1657760400000|2022-07-14 01:00:00|30.08|29.78|30.09|29.79|30.11|29.81|30.08|29.78|0
1657761000000|2022-07-14 01:10:00|30.08|29.78|29.99|29.69|30.09|29.79|29.98|29.68|0
1657761300000|2022-07-14 01:15:00|29.98|29.68|29.93|29.63|30|29.7|29.93|29.63|0
1657761600000|2022-07-14 01:20:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1657762200000|2022-07-14 01:30:00|29.96|29.66|29.96|29.66|29.96|29.66|29.96|29.66|0
1657762500000|2022-07-14 01:35:00|29.95|29.65|29.95|29.65|29.97|29.67|29.95|29.65|0
1657763100000|2022-07-14 01:45:00|29.94|29.64|29.95|29.65|29.95|29.65|29.94|29.64|0
1657763400000|2022-07-14 01:50:00|29.98|29.68|30|29.7|30.1|29.8|29.98|29.68|0
1657763700000|2022-07-14 01:55:00|30.02|29.72|29.95|29.65|30.02|29.72|29.92|29.62|0
1657764300000|2022-07-14 02:05:00|29.94|29.64|29.95|29.65|29.97|29.67|29.94|29.64|0
1657765500000|2022-07-14 02:25:00|29.92|29.62|29.95|29.65|29.97|29.67|29.92|29.62|0
1657765800000|2022-07-14 02:30:00|29.92|29.62|29.9|29.6|29.97|29.67|29.9|29.6|0
1657766100000|2022-07-14 02:35:00|29.87|29.57|29.9|29.6|29.92|29.62|29.87|29.57|0
1657766400000|2022-07-14 02:40:00|29.89|29.59|29.9|29.6|29.9|29.6|29.89|29.59|0
1657767600000|2022-07-14 03:00:00|29.87|29.57|29.9|29.6|29.92|29.62|29.87|29.57|0
1657767900000|2022-07-14 03:05:00|29.87|29.57|29.9|29.6|29.92|29.62|29.85|29.55|0
1657768200000|2022-07-14 03:10:00|29.89|29.59|29.9|29.6|29.9|29.6|29.89|29.59|0
1657768500000|2022-07-14 03:15:00|29.89|29.59|29.9|29.6|29.9|29.6|29.89|29.59|0
1657768800000|2022-07-14 03:20:00|29.87|29.57|29.92|29.62|29.92|29.62|29.87|29.57|0
1657769100000|2022-07-14 03:25:00|29.9|29.6|29.84|29.54|29.9|29.6|29.84|29.54|0
1657769400000|2022-07-14 03:30:00|29.85|29.55|29.83|29.53|29.87|29.57|29.83|29.53|0
1657769700000|2022-07-14 03:35:00|29.86|29.56|29.86|29.56|29.86|29.56|29.83|29.53|0
1657770000000|2022-07-14 03:40:00|29.83|29.53|29.83|29.53|29.86|29.56|29.83|29.53|0
1657770300000|2022-07-14 03:45:00|29.84|29.54|29.86|29.56|29.86|29.56|29.83|29.53|0
1657770900000|2022-07-14 03:55:00|29.87|29.57|29.89|29.59|29.94|29.64|29.87|29.57|0
1657771200000|2022-07-14 04:00:00|29.88|29.58|29.89|29.59|29.89|29.59|29.88|29.58|0
1657773300000|2022-07-14 04:35:00|29.87|29.57|29.89|29.59|29.89|29.59|29.87|29.57|0
1657774800000|2022-07-14 05:00:00|29.91|29.61|29.89|29.59|29.91|29.61|29.89|29.59|0
1657775100000|2022-07-14 05:05:00|29.88|29.58|29.89|29.59|29.89|29.59|29.86|29.56|0
1657775700000|2022-07-14 05:15:00|29.87|29.57|29.89|29.59|29.89|29.59|29.87|29.57|0
1657776000000|2022-07-14 05:20:00|29.97|29.67|29.94|29.64|29.97|29.67|29.94|29.64|0
1657776300000|2022-07-14 05:25:00|29.92|29.62|29.89|29.59|29.97|29.67|29.89|29.59|0
1657776600000|2022-07-14 05:30:00|29.87|29.57|29.87|29.57|29.87|29.57|29.81|29.51|0
1657776900000|2022-07-14 05:35:00|29.86|29.56|29.84|29.54|29.87|29.57|29.84|29.54|0
1657777200000|2022-07-14 05:40:00|29.87|29.57|29.87|29.57|29.9|29.6|29.75|29.45|0
1657777500000|2022-07-14 05:45:00|29.88|29.58|29.87|29.57|29.88|29.58|29.87|29.57|0
1657777800000|2022-07-14 05:50:00|29.88|29.58|29.88|29.58|29.9|29.6|29.87|29.57|0
1657778100000|2022-07-14 05:55:00|29.9|29.6|29.87|29.57|29.92|29.62|29.87|29.57|0
1657778400000|2022-07-14 06:00:00|29.83|29.53|29.92|29.62|29.95|29.69|29.76|29.52|4
1657778700000|2022-07-14 06:05:00|29.9|29.65|29.85|29.77|29.97|29.77|29.82|29.64|2
1657779000000|2022-07-14 06:10:00|29.84|29.76|29.81|29.73|29.86|29.78|29.79|29.71|28
1657779300000|2022-07-14 06:15:00|29.86|29.78|29.87|29.79|29.92|29.84|29.86|29.78|9
1657779600000|2022-07-14 06:20:00|29.89|29.81|29.87|29.79|29.89|29.81|29.82|29.74|19
1657779900000|2022-07-14 06:25:00|29.86|29.78|29.86|29.78|29.86|29.78|29.81|29.73|1
1657780200000|2022-07-14 06:30:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|4
1657780500000|2022-07-14 06:35:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|1
1657780800000|2022-07-14 06:40:00|29.88|29.8|29.92|29.84|29.93|29.85|29.88|29.8|1
1657781100000|2022-07-14 06:45:00|29.93|29.85|29.87|29.79|29.93|29.85|29.87|29.79|4
1657781400000|2022-07-14 06:50:00|29.92|29.84|29.97|29.89|29.97|29.89|29.87|29.79|1
1657781700000|2022-07-14 06:55:00|29.98|29.9|29.94|29.86|30.02|29.94|29.92|29.84|50
1657782000000|2022-07-14 07:00:00|29.95|29.87|29.98|29.9|29.98|29.9|29.86|29.78|61
1657782300000|2022-07-14 07:05:00|29.97|29.89|30.08|30|30.13|30.05|29.97|29.89|46
1657782600000|2022-07-14 07:10:00|30.09|30.01|29.93|29.85|30.14|30.06|29.93|29.85|82
1657782900000|2022-07-14 07:15:00|29.98|29.9|29.82|29.74|29.98|29.9|29.77|29.69|147
1657783200000|2022-07-14 07:20:00|29.81|29.73|29.71|29.63|29.81|29.73|29.71|29.63|44
1657783500000|2022-07-14 07:25:00|29.66|29.58|29.71|29.63|29.76|29.68|29.66|29.58|139
1657783800000|2022-07-14 07:30:00|29.73|29.65|29.82|29.74|29.87|29.79|29.71|29.63|15
1657784100000|2022-07-14 07:35:00|29.84|29.76|29.87|29.79|29.87|29.79|29.76|29.68|84
1657784400000|2022-07-14 07:40:00|29.84|29.76|29.72|29.64|29.93|29.85|29.71|29.63|103
1657784700000|2022-07-14 07:45:00|29.77|29.69|29.78|29.7|29.8|29.72|29.72|29.64|146
1657785000000|2022-07-14 07:50:00|29.77|29.69|29.83|29.75|29.88|29.8|29.75|29.67|149
1657785300000|2022-07-14 07:55:00|29.88|29.8|29.88|29.8|29.93|29.85|29.82|29.74|81
1657785600000|2022-07-14 08:00:00|29.89|29.81|29.82|29.74|29.94|29.86|29.82|29.74|103
1657785900000|2022-07-14 08:05:00|29.83|29.75|29.83|29.75|29.88|29.8|29.82|29.74|95
1657786200000|2022-07-14 08:10:00|29.78|29.7|29.92|29.84|29.92|29.84|29.78|29.7|61
1657786500000|2022-07-14 08:15:00|29.87|29.79|29.81|29.73|29.97|29.89|29.76|29.68|583
1657786800000|2022-07-14 08:20:00|29.76|29.68|30.03|29.95|30.03|29.95|29.76|29.68|90
1657787100000|2022-07-14 08:25:00|30.02|29.94|30.02|29.94|30.03|29.95|30|29.92|11
1657787400000|2022-07-14 08:30:00|30.03|29.95|30.08|30|30.13|30.05|30.03|29.95|63
1657787700000|2022-07-14 08:35:00|30.07|29.99|30.29|30.21|30.29|30.21|30.07|29.99|201
1657788000000|2022-07-14 08:40:00|30.32|30.24|30.39|30.31|30.39|30.31|30.29|30.21|273
1657788300000|2022-07-14 08:45:00|30.37|30.29|30.39|30.31|30.39|30.31|30.34|30.26|208
1657788600000|2022-07-14 08:50:00|30.44|30.36|30.43|30.35|30.44|30.36|30.36|30.28|202
1657788900000|2022-07-14 08:55:00|30.42|30.34|30.37|30.29|30.45|30.37|30.27|30.19|100
1657789200000|2022-07-14 09:00:00|30.4|30.32|30.23|30.15|30.42|30.34|30.22|30.14|112
1657789500000|2022-07-14 09:05:00|30.25|30.17|30.26|30.18|30.32|30.24|30.23|30.15|124
1657789800000|2022-07-14 09:10:00|30.28|30.2|30.33|30.25|30.33|30.25|30.24|30.16|36
1657790100000|2022-07-14 09:15:00|30.34|30.26|30.37|30.29|30.38|30.3|30.28|30.2|133
1657790400000|2022-07-14 09:20:00|30.33|30.25|30.43|30.35|30.44|30.36|30.32|30.24|182
1657790700000|2022-07-14 09:25:00|30.44|30.36|30.43|30.35|30.46|30.38|30.37|30.29|68
1657791000000|2022-07-14 09:30:00|30.42|30.34|30.48|30.4|30.49|30.41|30.38|30.3|127
1657791300000|2022-07-14 09:35:00|30.43|30.35|30.42|30.34|30.49|30.41|30.38|30.3|228
1657791600000|2022-07-14 09:40:00|30.38|30.3|30.32|30.24|30.38|30.3|30.27|30.19|133
1657791900000|2022-07-14 09:45:00|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|32
1657792200000|2022-07-14 09:50:00|30.27|30.19|30.27|30.19|30.33|30.25|30.27|30.19|44
1657792500000|2022-07-14 09:55:00|30.3|30.22|30.32|30.24|30.37|30.29|30.27|30.19|125
1657792800000|2022-07-14 10:00:00|30.3|30.22|30.38|30.3|30.38|30.3|30.3|30.22|41
1657793100000|2022-07-14 10:05:00|30.37|30.29|30.32|30.24|30.38|30.3|30.32|30.24|147
1657793400000|2022-07-14 10:10:00|30.33|30.25|30.37|30.29|30.4|30.32|30.32|30.24|67
1657793700000|2022-07-14 10:15:00|30.4|30.32|30.37|30.29|30.42|30.34|30.37|30.29|46
1657794000000|2022-07-14 10:20:00|30.32|30.24|30.37|30.29|30.42|30.34|30.32|30.24|78
1657794300000|2022-07-14 10:25:00|30.4|30.32|30.37|30.29|30.4|30.32|30.32|30.24|15
1657794600000|2022-07-14 10:30:00|30.32|30.24|30.32|30.24|30.42|30.34|30.32|30.24|24
1657794900000|2022-07-14 10:35:00|30.34|30.26|30.29|30.21|30.37|30.29|30.27|30.19|54
1657795200000|2022-07-14 10:40:00|30.31|30.23|30.32|30.24|30.37|30.29|30.27|30.19|24
1657795500000|2022-07-14 10:45:00|30.35|30.27|30.46|30.38|30.48|30.4|30.27|30.19|91
1657795800000|2022-07-14 10:50:00|30.48|30.4|30.54|30.46|30.59|30.51|30.46|30.38|142
1657796100000|2022-07-14 10:55:00|30.49|30.41|30.56|30.48|30.59|30.51|30.49|30.41|228
1657796400000|2022-07-14 11:00:00|30.54|30.46|30.54|30.46|30.54|30.46|30.49|30.41|80
1657796700000|2022-07-14 11:05:00|30.56|30.48|30.55|30.47|30.59|30.51|30.54|30.46|32
1657797000000|2022-07-14 11:10:00|30.56|30.48|30.56|30.48|30.61|30.53|30.51|30.43|279
1657797300000|2022-07-14 11:15:00|30.51|30.43|30.56|30.48|30.56|30.48|30.49|30.41|110
1657797600000|2022-07-14 11:20:00|30.61|30.53|30.51|30.43|30.61|30.53|30.51|30.43|424
1657797900000|2022-07-14 11:25:00|30.54|30.46|30.56|30.48|30.62|30.54|30.52|30.44|35
1657798200000|2022-07-14 11:30:00|30.57|30.49|30.46|30.38|30.57|30.49|30.41|30.33|215
1657798500000|2022-07-14 11:35:00|30.51|30.43|30.61|30.53|30.61|30.53|30.51|30.43|55
1657798800000|2022-07-14 11:40:00|30.6|30.52|30.62|30.54|30.62|30.54|30.56|30.48|92
1657799100000|2022-07-14 11:45:00|30.67|30.59|30.61|30.53|30.67|30.59|30.61|30.53|88
1657799400000|2022-07-14 11:50:00|30.62|30.54|30.62|30.54|30.67|30.59|30.61|30.53|29
1657799700000|2022-07-14 11:55:00|30.64|30.56|30.67|30.59|30.67|30.59|30.61|30.53|168
1657800000000|2022-07-14 12:00:00|30.62|30.54|30.73|30.65|30.78|30.7|30.62|30.54|292
1657800300000|2022-07-14 12:05:00|30.74|30.66|30.89|30.81|30.9|30.82|30.73|30.65|481
1657800600000|2022-07-14 12:10:00|30.85|30.77|30.79|30.71|30.9|30.82|30.79|30.71|265
1657800900000|2022-07-14 12:15:00|30.81|30.73|30.83|30.75|30.84|30.76|30.79|30.71|9
1657801200000|2022-07-14 12:20:00|30.84|30.76|30.89|30.81|30.91|30.83|30.79|30.71|22
1657801500000|2022-07-14 12:25:00|30.84|30.76|30.94|30.86|30.99|30.91|30.84|30.76|115
1657801800000|2022-07-14 12:30:00|30.96|30.88|30.87|30.79|31.08|31|30.82|30.74|323
1657802100000|2022-07-14 12:35:00|30.85|30.77|30.79|30.71|30.9|30.82|30.79|30.71|507
1657802400000|2022-07-14 12:40:00|30.81|30.73|30.97|30.89|30.99|30.91|30.81|30.73|216
1657802700000|2022-07-14 12:45:00|30.99|30.91|31.05|30.97|31.06|30.98|30.94|30.86|451
1657803000000|2022-07-14 12:50:00|31.03|30.95|30.99|30.91|31.05|30.97|30.94|30.86|288
1657803300000|2022-07-14 12:55:00|31|30.92|31.05|30.97|31.1|31.02|30.99|30.91|249
1657803600000|2022-07-14 13:00:00|31.08|31|30.95|30.87|31.08|31|30.9|30.82|172
1657803900000|2022-07-14 13:05:00|30.97|30.89|31|30.92|31.04|30.96|30.94|30.86|434
1657804200000|2022-07-14 13:10:00|30.99|30.91|31.05|30.97|31.1|31.02|30.99|30.91|422
1657804500000|2022-07-14 13:15:00|31.01|30.93|30.9|30.82|31.06|30.98|30.85|30.77|580
1657804800000|2022-07-14 13:20:00|30.88|30.8|30.91|30.83|30.95|30.87|30.8|30.72|382
1657805100000|2022-07-14 13:25:00|30.95|30.87|30.91|30.83|30.96|30.88|30.81|30.73|275
1657805400000|2022-07-14 13:30:00|30.9|30.82|30.92|30.84|30.99|30.91|30.81|30.73|550
1657805700000|2022-07-14 13:35:00|30.91|30.83|31.15|31.07|31.17|31.09|30.91|30.83|625
1657806000000|2022-07-14 13:40:00|31.13|31.05|31.18|31.1|31.23|31.15|31.08|31|496
1657806300000|2022-07-14 13:45:00|31.16|31.08|31.03|30.95|31.18|31.1|30.97|30.89|1026
1657806600000|2022-07-14 13:50:00|31.05|30.97|31.08|31|31.08|31|30.97|30.89|210
1657806900000|2022-07-14 13:55:00|31.07|30.99|31.29|31.21|31.29|31.21|31.02|30.94|652
1657807200000|2022-07-14 14:00:00|31.34|31.26|31.44|31.36|31.44|31.36|31.28|31.2|264
1657807500000|2022-07-14 14:05:00|31.45|31.37|31.45|31.37|31.55|31.47|31.44|31.36|303
1657807800000|2022-07-14 14:10:00|31.47|31.39|31.4|31.32|31.55|31.47|31.35|31.27|283
1657808100000|2022-07-14 14:15:00|31.35|31.27|31.44|31.36|31.47|31.39|31.33|31.25|172
1657808400000|2022-07-14 14:20:00|31.4|31.32|31.38|31.3|31.4|31.32|31.28|31.2|152
1657808700000|2022-07-14 14:25:00|31.37|31.29|31.31|31.23|31.38|31.3|31.27|31.19|244
1657809000000|2022-07-14 14:30:00|31.29|31.21|31.36|31.28|31.37|31.29|31.26|31.18|373
1657809300000|2022-07-14 14:35:00|31.31|31.23|31.41|31.33|31.46|31.38|31.26|31.18|238
1657809600000|2022-07-14 14:40:00|31.42|31.34|31.47|31.39|31.47|31.39|31.36|31.28|89
1657809900000|2022-07-14 14:45:00|31.49|31.41|31.49|31.41|31.57|31.49|31.46|31.38|152
1657810200000|2022-07-14 14:50:00|31.46|31.38|31.34|31.26|31.51|31.43|31.31|31.23|357
1657810500000|2022-07-14 14:55:00|31.31|31.23|31.45|31.37|31.46|31.38|31.31|31.23|233
1657810800000|2022-07-14 15:00:00|31.46|31.38|31.35|31.27|31.46|31.38|31.3|31.22|471
1657811100000|2022-07-14 15:05:00|31.37|31.29|31.24|31.16|31.4|31.32|31.24|31.16|136
1657811400000|2022-07-14 15:10:00|31.26|31.18|31.24|31.16|31.29|31.21|31.21|31.13|216
1657811700000|2022-07-14 15:15:00|31.25|31.17|31.18|31.1|31.3|31.22|31.18|31.1|88
1657812000000|2022-07-14 15:20:00|31.14|31.06|31.23|31.15|31.23|31.15|31.13|31.05|153
1657812300000|2022-07-14 15:25:00|31.22|31.14|31.27|31.19|31.31|31.23|31.17|31.09|305
1657812600000|2022-07-14 15:30:00|31.32|31.24|31.33|31.25|31.33|31.25|31.27|31.19|148
1657812900000|2022-07-14 15:35:00|31.34|31.26|31.28|31.2|31.39|31.31|31.28|31.2|174
1657813200000|2022-07-14 15:40:00|31.27|31.19|31.12|31.04|31.27|31.19|31.05|30.97|198
1657813500000|2022-07-14 15:45:00|31.13|31.05|30.93|30.85|31.18|31.1|30.92|30.84|46
1657813800000|2022-07-14 15:50:00|30.92|30.84|30.96|30.88|31.01|30.93|30.91|30.83|28
1657814100000|2022-07-14 15:55:00|30.92|30.84|30.95|30.87|31.02|30.94|30.9|30.82|8
1657814400000|2022-07-14 16:00:00|30.92|30.84|30.94|30.86|30.99|30.91|30.89|30.81|30
1657814700000|2022-07-14 16:05:00|30.96|30.88|30.94|30.86|31|30.92|30.94|30.86|12
1657815000000|2022-07-14 16:10:00|30.95|30.87|30.94|30.86|30.97|30.89|30.93|30.85|24
1657815300000|2022-07-14 16:15:00|30.9|30.82|30.95|30.87|31.01|30.93|30.89|30.81|9
1657815600000|2022-07-14 16:20:00|31|30.92|31.01|30.93|31.01|30.93|30.9|30.82|1
1657815900000|2022-07-14 16:25:00|31.04|30.96|31.06|30.98|31.09|31.01|31.01|30.93|8
1657816200000|2022-07-14 16:30:00|31.05|30.97|31.05|30.97|31.08|31|31.05|30.97|0
1657816500000|2022-07-14 16:35:00|31.06|30.98|31.05|30.97|31.11|31.03|31.05|30.97|11
1657816800000|2022-07-14 16:40:00|31.06|30.98|31.11|31.03|31.12|31.04|31.06|30.98|10
1657817100000|2022-07-14 16:45:00|31.12|31.04|31.32|31.24|31.33|31.25|31.11|31.03|31
1657817400000|2022-07-14 16:50:00|31.33|31.25|31.21|31.13|31.33|31.25|31.21|31.13|74
1657817700000|2022-07-14 16:55:00|31.22|31.14|31.22|31.14|31.27|31.19|31.18|31.1|10
1657818000000|2022-07-14 17:00:00|31.27|31.19|31.23|31.15|31.3|31.22|31.22|31.14|2
1657818300000|2022-07-14 17:05:00|31.28|31.2|31.22|31.14|31.33|31.25|31.2|31.12|103
1657818600000|2022-07-14 17:10:00|31.23|31.15|31.24|31.16|31.33|31.25|31.22|31.14|9
1657818900000|2022-07-14 17:15:00|31.22|31.14|31.21|31.13|31.31|31.23|31.21|31.13|78
1657819200000|2022-07-14 17:20:00|31.2|31.12|31.1|31.02|31.2|31.12|31.05|30.97|117
1657819500000|2022-07-14 17:25:00|31.12|31.04|31.05|30.97|31.12|31.04|31.04|30.96|25
1657819800000|2022-07-14 17:30:00|31.04|30.96|31.14|31.06|31.15|31.07|31.04|30.96|46
1657820100000|2022-07-14 17:35:00|31.15|31.07|31.04|30.96|31.15|31.07|30.99|30.91|18
1657820400000|2022-07-14 17:40:00|31.01|30.93|31.04|30.96|31.04|30.96|30.99|30.91|5
1657821000000|2022-07-14 17:50:00|31.03|30.95|31.1|31.02|31.15|31.07|30.99|30.91|30
1657821300000|2022-07-14 17:55:00|31.09|31.01|31.05|30.97|31.1|31.02|31.05|30.97|0
1657821600000|2022-07-14 18:00:00|31.07|30.99|31.04|30.96|31.07|30.99|31|30.92|0
1657821900000|2022-07-14 18:05:00|31|30.92|30.99|30.91|31.04|30.96|30.99|30.91|0
1657822200000|2022-07-14 18:10:00|31.04|30.96|31.04|30.96|31.04|30.96|30.99|30.91|2
1657822500000|2022-07-14 18:15:00|31|30.92|30.94|30.86|31.04|30.96|30.93|30.85|1
1657822800000|2022-07-14 18:20:00|30.93|30.85|30.83|30.75|30.94|30.86|30.83|30.75|0
1657823100000|2022-07-14 18:25:00|30.79|30.71|30.73|30.65|30.83|30.75|30.73|30.65|5
1657823400000|2022-07-14 18:30:00|30.78|30.7|30.71|30.63|30.78|30.7|30.68|30.6|0
1657823700000|2022-07-14 18:35:00|30.68|30.6|30.55|30.47|30.68|30.6|30.55|30.47|9
1657824000000|2022-07-14 18:40:00|30.58|30.5|30.68|30.6|30.77|30.69|30.58|30.5|7
1657824300000|2022-07-14 18:45:00|30.66|30.58|30.63|30.55|30.68|30.6|30.63|30.55|1
1657824600000|2022-07-14 18:50:00|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|14
1657824900000|2022-07-14 18:55:00|30.6|30.52|30.63|30.55|30.63|30.55|30.58|30.5|2
1657825200000|2022-07-14 19:00:00|30.6|30.52|30.63|30.55|30.68|30.6|30.58|30.5|0
1657825500000|2022-07-14 19:05:00|30.65|30.57|30.7|30.62|30.73|30.65|30.63|30.55|0
1657825800000|2022-07-14 19:10:00|30.68|30.6|30.6|30.52|30.71|30.63|30.6|30.52|9
1657826100000|2022-07-14 19:15:00|30.62|30.54|30.68|30.6|30.68|30.6|30.6|30.52|2
1657826400000|2022-07-14 19:20:00|30.67|30.59|30.57|30.49|30.68|30.6|30.57|30.49|6
1657826700000|2022-07-14 19:25:00|30.55|30.47|30.57|30.49|30.58|30.5|30.55|30.47|0
1657827000000|2022-07-14 19:30:00|30.55|30.47|30.52|30.44|30.55|30.47|30.5|30.42|11
1657827300000|2022-07-14 19:35:00|30.53|30.45|30.57|30.49|30.62|30.54|30.53|30.45|2
1657827600000|2022-07-14 19:40:00|30.58|30.5|30.58|30.5|30.71|30.52|30.55|30.4|3
1657827900000|2022-07-14 19:45:00|30.6|30.52|30.63|30.55|30.68|30.6|30.58|30.5|12
1657828200000|2022-07-14 19:50:00|30.61|30.53|30.64|30.34|30.68|30.53|30.58|30.33|38
1657828500000|2022-07-14 19:55:00|30.63|30.33|30.73|30.43|30.74|30.44|30.48|30.31|7
1657828800000|2022-07-14 20:00:00|30.76|30.46|30.76|30.46|30.76|30.46|30.76|30.46|0
1657844100000|2022-07-15 00:15:00|30.75|30.45|30.76|30.46|30.76|30.46|30.71|30.41|0
1657844400000|2022-07-15 00:20:00|30.75|30.45|30.73|30.43|30.75|30.45|30.73|30.43|0
1657845000000|2022-07-15 00:30:00|30.71|30.41|30.73|30.43|30.76|30.46|30.71|30.41|0
1657845900000|2022-07-15 00:45:00|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1657846200000|2022-07-15 00:50:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1657846500000|2022-07-15 00:55:00|30.74|30.44|30.74|30.44|30.74|30.44|30.74|30.44|0
1657847700000|2022-07-15 01:15:00|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1657848600000|2022-07-15 01:30:00|30.73|30.43|30.75|30.45|30.75|30.45|30.73|30.43|0
1657849500000|2022-07-15 01:45:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1657849800000|2022-07-15 01:50:00|30.7|30.4|30.73|30.43|30.73|30.43|30.7|30.4|0
1657850100000|2022-07-15 01:55:00|30.7|30.4|30.7|30.4|30.73|30.43|30.7|30.4|0
1657850400000|2022-07-15 02:00:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1657850700000|2022-07-15 02:05:00|30.65|30.35|30.65|30.35|30.68|30.38|30.65|30.35|0
1657851000000|2022-07-15 02:10:00|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1657851300000|2022-07-15 02:15:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657851600000|2022-07-15 02:20:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657851900000|2022-07-15 02:25:00|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1657852200000|2022-07-15 02:30:00|30.65|30.35|30.65|30.35|30.65|30.35|30.63|30.33|0
1657852500000|2022-07-15 02:35:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657852800000|2022-07-15 02:40:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1657853100000|2022-07-15 02:45:00|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1657853400000|2022-07-15 02:50:00|30.63|30.33|30.63|30.33|30.72|30.42|30.63|30.33|0
1657853700000|2022-07-15 02:55:00|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1657854000000|2022-07-15 03:00:00|30.65|30.35|30.63|30.33|30.65|30.35|30.63|30.33|0
1657854300000|2022-07-15 03:05:00|30.65|30.35|30.68|30.38|30.68|30.38|30.63|30.33|0
1657854600000|2022-07-15 03:10:00|30.65|30.35|30.7|30.4|30.7|30.4|30.63|30.33|0
1657854900000|2022-07-15 03:15:00|30.65|30.35|30.73|30.43|30.73|30.43|30.65|30.35|0
1657855200000|2022-07-15 03:20:00|30.68|30.38|30.68|30.38|30.73|30.43|30.68|30.38|0
1657855500000|2022-07-15 03:25:00|30.65|30.35|30.68|30.38|30.68|30.38|30.65|30.35|0
1657855800000|2022-07-15 03:30:00|30.65|30.35|30.65|30.35|30.68|30.38|30.65|30.35|0
1657856100000|2022-07-15 03:35:00|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1657856400000|2022-07-15 03:40:00|30.62|30.32|30.63|30.33|30.63|30.33|30.62|30.32|0
1657857000000|2022-07-15 03:50:00|30.6|30.3|30.63|30.33|30.67|30.37|30.6|30.3|0
1657857600000|2022-07-15 04:00:00|30.62|30.32|30.65|30.35|30.65|30.35|30.6|30.3|0
1657857900000|2022-07-15 04:05:00|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1657858200000|2022-07-15 04:10:00|30.63|30.33|30.62|30.32|30.65|30.35|30.62|30.32|0
1657859100000|2022-07-15 04:25:00|30.6|30.3|30.62|30.32|30.62|30.32|30.6|30.3|0
1657859400000|2022-07-15 04:30:00|30.6|30.3|30.63|30.33|30.63|30.33|30.6|30.3|0
1657859700000|2022-07-15 04:35:00|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1657860600000|2022-07-15 04:50:00|30.65|30.35|30.65|30.35|30.65|30.35|30.62|30.32|0
1657861200000|2022-07-15 05:00:00|30.62|30.32|30.65|30.35|30.67|30.37|30.62|30.32|0
1657861500000|2022-07-15 05:05:00|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1657861800000|2022-07-15 05:10:00|30.62|30.32|30.65|30.35|30.65|30.35|30.62|30.32|0
1657862100000|2022-07-15 05:15:00|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1657862400000|2022-07-15 05:20:00|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1657862700000|2022-07-15 05:25:00|30.67|30.37|30.67|30.37|30.67|30.37|30.65|30.35|0
1657863000000|2022-07-15 05:30:00|30.65|30.35|30.81|30.51|30.81|30.51|30.65|30.35|0
1657863300000|2022-07-15 05:35:00|30.82|30.52|30.84|30.54|30.84|30.54|30.82|30.52|0
1657863600000|2022-07-15 05:40:00|30.82|30.52|30.82|30.52|30.84|30.54|30.82|30.52|0
1657863900000|2022-07-15 05:45:00|30.79|30.49|30.79|30.49|30.82|30.52|30.79|30.49|0
1657864200000|2022-07-15 05:50:00|30.82|30.52|30.82|30.52|30.82|30.52|30.79|30.49|0
1657864500000|2022-07-15 05:55:00|30.79|30.49|30.79|30.49|30.82|30.52|30.79|30.49|0
1657864800000|2022-07-15 06:00:00|30.77|30.47|30.72|30.42|30.77|30.47|30.67|30.37|0
1657865100000|2022-07-15 06:05:00|30.67|30.37|30.72|30.42|30.72|30.42|30.67|30.37|0
1657865400000|2022-07-15 06:10:00|30.7|30.4|30.67|30.37|30.7|30.4|30.67|30.37|0
1657865700000|2022-07-15 06:15:00|30.68|30.38|30.7|30.4|30.72|30.42|30.67|30.37|0
1657866000000|2022-07-15 06:20:00|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1657866300000|2022-07-15 06:25:00|30.73|30.43|30.73|30.43|30.78|30.48|30.73|30.43|0
1657866600000|2022-07-15 06:30:00|30.74|30.44|30.78|30.48|30.78|30.48|30.74|30.44|0
1657866900000|2022-07-15 06:35:00|30.77|30.47|30.87|30.57|30.87|30.57|30.77|30.47|0
1657867200000|2022-07-15 06:40:00|30.86|30.56|30.83|30.58|30.86|30.66|30.74|30.56|7
1657867500000|2022-07-15 06:45:00|30.74|30.66|30.74|30.66|30.83|30.67|30.74|30.58|14
1657867800000|2022-07-15 06:50:00|30.75|30.67|30.76|30.68|30.77|30.69|30.75|30.67|16
1657868100000|2022-07-15 06:55:00|30.77|30.69|30.89|30.81|30.91|30.81|30.76|30.66|60
1657868400000|2022-07-15 07:00:00|30.94|30.86|30.87|30.79|30.98|30.89|30.84|30.73|120
1657868700000|2022-07-15 07:05:00|30.88|30.8|31.06|30.98|31.16|31.08|30.87|30.79|187
1657869000000|2022-07-15 07:10:00|31.05|30.97|31|30.92|31.11|31.03|30.98|30.9|65
1657869300000|2022-07-15 07:15:00|30.99|30.91|30.71|30.63|30.99|30.91|30.67|30.59|109
1657869600000|2022-07-15 07:20:00|30.67|30.59|30.66|30.58|30.72|30.64|30.66|30.58|109
1657869900000|2022-07-15 07:25:00|30.61|30.53|30.6|30.52|30.69|30.61|30.6|30.52|111
1657870200000|2022-07-15 07:30:00|30.58|30.5|30.66|30.58|30.66|30.58|30.51|30.43|168
1657870500000|2022-07-15 07:35:00|30.61|30.53|30.55|30.47|30.64|30.56|30.51|30.43|98
1657870800000|2022-07-15 07:40:00|30.54|30.46|30.6|30.52|30.6|30.52|30.54|30.46|133
1657871100000|2022-07-15 07:45:00|30.55|30.47|30.6|30.52|30.61|30.53|30.55|30.47|114
1657871400000|2022-07-15 07:50:00|30.61|30.53|30.65|30.57|30.65|30.57|30.55|30.47|154
1657871700000|2022-07-15 07:55:00|30.6|30.52|30.61|30.53|30.65|30.57|30.6|30.52|42
1657872000000|2022-07-15 08:00:00|30.6|30.52|30.66|30.58|30.69|30.61|30.6|30.52|80
1657872300000|2022-07-15 08:05:00|30.65|30.57|30.61|30.53|30.66|30.58|30.56|30.48|63
1657872600000|2022-07-15 08:10:00|30.6|30.52|30.61|30.53|30.66|30.58|30.6|30.52|121
1657872900000|2022-07-15 08:15:00|30.64|30.56|30.66|30.58|30.69|30.61|30.61|30.53|49
1657873200000|2022-07-15 08:20:00|30.69|30.61|30.56|30.48|30.71|30.63|30.56|30.48|200
1657873500000|2022-07-15 08:25:00|30.55|30.47|30.56|30.48|30.61|30.53|30.55|30.47|85
1657873800000|2022-07-15 08:30:00|30.55|30.47|30.56|30.48|30.61|30.53|30.51|30.43|89
1657874100000|2022-07-15 08:35:00|30.55|30.47|30.56|30.48|30.6|30.52|30.55|30.47|66
1657874400000|2022-07-15 08:40:00|30.55|30.47|30.45|30.37|30.56|30.48|30.45|30.37|74
1657874700000|2022-07-15 08:45:00|30.44|30.36|30.39|30.31|30.5|30.42|30.39|30.31|174
1657875000000|2022-07-15 08:50:00|30.34|30.26|30.34|30.26|30.39|30.31|30.33|30.25|185
1657875300000|2022-07-15 08:55:00|30.33|30.25|30.44|30.36|30.46|30.38|30.33|30.25|249
1657875600000|2022-07-15 09:00:00|30.46|30.38|30.43|30.35|30.49|30.41|30.39|30.31|57
1657875900000|2022-07-15 09:05:00|30.39|30.31|30.38|30.3|30.43|30.35|30.33|30.25|41
1657876200000|2022-07-15 09:10:00|30.35|30.27|30.39|30.31|30.41|30.33|30.33|30.25|27
1657876500000|2022-07-15 09:15:00|30.38|30.3|30.44|30.36|30.44|30.36|30.38|30.3|63
1657876800000|2022-07-15 09:20:00|30.46|30.38|30.54|30.46|30.54|30.46|30.44|30.36|102
1657877100000|2022-07-15 09:25:00|30.55|30.47|30.49|30.41|30.55|30.47|30.49|30.41|226
1657877400000|2022-07-15 09:30:00|30.46|30.38|30.44|30.36|30.54|30.46|30.44|30.36|95
1657877700000|2022-07-15 09:35:00|30.46|30.38|30.49|30.41|30.59|30.51|30.44|30.36|71
1657878000000|2022-07-15 09:40:00|30.51|30.43|30.54|30.46|30.59|30.51|30.49|30.41|123
1657878300000|2022-07-15 09:45:00|30.59|30.51|30.65|30.57|30.65|30.57|30.54|30.46|101
1657878600000|2022-07-15 09:50:00|30.64|30.56|30.65|30.57|30.7|30.62|30.64|30.56|126
1657878900000|2022-07-15 09:55:00|30.64|30.56|30.58|30.5|30.64|30.56|30.54|30.46|80
1657879200000|2022-07-15 10:00:00|30.59|30.51|30.64|30.56|30.69|30.61|30.58|30.5|37
1657879500000|2022-07-15 10:05:00|30.68|30.6|30.68|30.6|30.74|30.66|30.64|30.56|59
1657879800000|2022-07-15 10:10:00|30.63|30.55|30.59|30.51|30.68|30.6|30.59|30.51|92
1657880100000|2022-07-15 10:15:00|30.63|30.55|30.64|30.56|30.64|30.56|30.59|30.51|75
1657880400000|2022-07-15 10:20:00|30.63|30.55|30.58|30.5|30.63|30.55|30.53|30.45|116
1657880700000|2022-07-15 10:25:00|30.53|30.45|30.53|30.45|30.56|30.48|30.48|30.4|53
1657881000000|2022-07-15 10:30:00|30.54|30.46|30.53|30.45|30.54|30.46|30.49|30.41|22
1657881300000|2022-07-15 10:35:00|30.48|30.4|30.48|30.4|30.53|30.45|30.48|30.4|33
1657881600000|2022-07-15 10:40:00|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|41
1657881900000|2022-07-15 10:45:00|30.44|30.36|30.43|30.35|30.48|30.4|30.43|30.35|23
1657882200000|2022-07-15 10:50:00|30.46|30.38|30.43|30.35|30.48|30.4|30.38|30.3|1066
1657882500000|2022-07-15 10:55:00|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|116
1657882800000|2022-07-15 11:00:00|30.37|30.29|30.38|30.3|30.38|30.3|30.33|30.25|28
1657883100000|2022-07-15 11:05:00|30.4|30.32|30.43|30.35|30.43|30.35|30.38|30.3|73
1657883400000|2022-07-15 11:10:00|30.42|30.34|30.37|30.29|30.43|30.35|30.37|30.29|91
1657883700000|2022-07-15 11:15:00|30.38|30.3|30.42|30.34|30.42|30.34|30.37|30.29|18
1657884000000|2022-07-15 11:20:00|30.4|30.32|30.32|30.24|30.4|30.32|30.32|30.24|46
1657884300000|2022-07-15 11:25:00|30.34|30.26|30.37|30.29|30.37|30.29|30.31|30.23|105
1657884600000|2022-07-15 11:30:00|30.36|30.28|30.37|30.29|30.37|30.29|30.32|30.24|531
1657884900000|2022-07-15 11:35:00|30.39|30.31|30.42|30.34|30.42|30.34|30.37|30.29|14
1657885200000|2022-07-15 11:40:00|30.46|30.38|30.52|30.44|30.52|30.44|30.46|30.38|54
1657885500000|2022-07-15 11:45:00|30.47|30.39|30.47|30.39|30.5|30.42|30.47|30.39|16
1657885800000|2022-07-15 11:50:00|30.5|30.42|30.53|30.45|30.53|30.45|30.47|30.39|76
1657886100000|2022-07-15 11:55:00|30.57|30.49|30.53|30.45|30.58|30.5|30.52|30.44|78
1657886400000|2022-07-15 12:00:00|30.58|30.5|30.5|30.42|30.58|30.5|30.47|30.39|88
1657886700000|2022-07-15 12:05:00|30.52|30.44|30.48|30.4|30.53|30.45|30.48|30.4|21
1657887000000|2022-07-15 12:10:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|9
1657887300000|2022-07-15 12:15:00|30.58|30.5|30.59|30.51|30.63|30.55|30.58|30.5|85
1657887600000|2022-07-15 12:20:00|30.63|30.55|30.64|30.56|30.69|30.61|30.61|30.53|119
1657887900000|2022-07-15 12:25:00|30.59|30.51|30.64|30.56|30.64|30.56|30.54|30.46|66
1657888200000|2022-07-15 12:30:00|30.62|30.54|30.63|30.55|30.8|30.66|30.53|30.42|106
1657888500000|2022-07-15 12:35:00|30.64|30.56|30.43|30.35|30.64|30.56|30.43|30.35|128
1657888800000|2022-07-15 12:40:00|30.48|30.4|30.49|30.41|30.49|30.41|30.41|30.33|141
1657889100000|2022-07-15 12:45:00|30.44|30.36|30.28|30.2|30.44|30.36|30.27|30.19|113
1657889400000|2022-07-15 12:50:00|30.27|30.19|30.33|30.25|30.34|30.26|30.27|30.19|351
1657889700000|2022-07-15 12:55:00|30.28|30.2|30.32|30.24|30.38|30.3|30.28|30.2|275
1657890000000|2022-07-15 13:00:00|30.27|30.19|30.21|30.13|30.3|30.22|30.21|30.13|196
1657890300000|2022-07-15 13:05:00|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|84
1657890600000|2022-07-15 13:10:00|30.21|30.13|30.21|30.13|30.26|30.18|30.16|30.08|120
1657890900000|2022-07-15 13:15:00|30.2|30.12|30.2|30.12|30.26|30.18|30.2|30.12|92
1657891200000|2022-07-15 13:20:00|30.16|30.08|30.15|30.07|30.2|30.12|30.15|30.07|54
1657891500000|2022-07-15 13:25:00|30.1|30.02|30.1|30.02|30.1|30.02|30.05|29.97|194
1657891800000|2022-07-15 13:30:00|30.09|30.01|30.08|30|30.13|30.05|30.03|29.95|485
1657892100000|2022-07-15 13:35:00|30.03|29.95|30.18|30.1|30.18|30.1|30.03|29.95|104
1657892400000|2022-07-15 13:40:00|30.23|30.15|30.18|30.1|30.28|30.2|30.13|30.05|201
1657892700000|2022-07-15 13:45:00|30.21|30.13|30.33|30.25|30.34|30.26|30.18|30.1|182
1657893000000|2022-07-15 13:50:00|30.29|30.21|30.48|30.4|30.48|30.4|30.29|30.21|56
1657893300000|2022-07-15 13:55:00|30.46|30.38|30.24|30.16|30.51|30.43|30.19|30.11|134
1657893600000|2022-07-15 14:00:00|30.13|30.05|30.04|29.96|30.19|30.11|30.02|29.94|356
1657893900000|2022-07-15 14:05:00|30.02|29.94|30|29.92|30.14|30.06|29.99|29.91|516
1657894200000|2022-07-15 14:10:00|30.03|29.95|29.98|29.9|30.05|29.97|29.95|29.87|189
1657894500000|2022-07-15 14:15:00|29.95|29.87|29.91|29.83|30|29.92|29.85|29.77|684
1657894800000|2022-07-15 14:20:00|29.96|29.88|29.85|29.77|30.06|29.98|29.85|29.77|223
1657895100000|2022-07-15 14:25:00|29.84|29.76|29.79|29.71|29.9|29.82|29.79|29.71|123
1657895400000|2022-07-15 14:30:00|29.74|29.66|29.78|29.7|29.84|29.76|29.74|29.66|390
1657895700000|2022-07-15 14:35:00|29.81|29.73|29.83|29.75|29.88|29.8|29.78|29.7|174
1657896000000|2022-07-15 14:40:00|29.85|29.77|29.9|29.82|29.9|29.82|29.82|29.74|210
1657896300000|2022-07-15 14:45:00|29.92|29.84|29.82|29.74|29.93|29.85|29.82|29.74|132
1657896600000|2022-07-15 14:50:00|29.84|29.76|29.82|29.74|29.87|29.79|29.77|29.69|390
1657896900000|2022-07-15 14:55:00|29.84|29.76|29.72|29.64|29.84|29.76|29.71|29.63|271
1657897200000|2022-07-15 15:00:00|29.76|29.68|29.71|29.63|29.76|29.68|29.66|29.58|222
1657897500000|2022-07-15 15:05:00|29.66|29.58|29.66|29.58|29.71|29.63|29.65|29.57|187
1657897800000|2022-07-15 15:10:00|29.71|29.63|29.75|29.67|29.76|29.68|29.71|29.63|70
1657898100000|2022-07-15 15:15:00|29.73|29.65|29.75|29.67|29.75|29.67|29.7|29.62|80
1657898400000|2022-07-15 15:20:00|29.7|29.62|29.82|29.74|29.85|29.77|29.7|29.62|718
1657898700000|2022-07-15 15:25:00|29.8|29.72|29.61|29.53|29.85|29.77|29.57|29.49|780
1657899000000|2022-07-15 15:30:00|29.62|29.54|29.66|29.58|29.66|29.58|29.58|29.5|328
1657899300000|2022-07-15 15:35:00|29.68|29.6|29.62|29.54|29.69|29.61|29.61|29.53|18
1657899600000|2022-07-15 15:40:00|29.67|29.59|29.64|29.56|29.67|29.59|29.62|29.54|48
1657899900000|2022-07-15 15:45:00|29.62|29.54|29.62|29.54|29.67|29.59|29.62|29.54|54
1657900200000|2022-07-15 15:50:00|29.61|29.53|29.57|29.49|29.62|29.54|29.52|29.44|79
1657900500000|2022-07-15 15:55:00|29.62|29.54|29.62|29.54|29.62|29.54|29.57|29.49|80
1657900800000|2022-07-15 16:00:00|29.67|29.59|29.67|29.59|29.72|29.64|29.67|29.59|23
1657901100000|2022-07-15 16:05:00|29.72|29.64|29.77|29.69|29.77|29.69|29.72|29.64|8
1657901400000|2022-07-15 16:10:00|29.72|29.64|29.57|29.49|29.72|29.64|29.57|29.49|13
1657901700000|2022-07-15 16:15:00|29.62|29.54|29.57|29.49|29.67|29.59|29.57|29.49|12
1657902000000|2022-07-15 16:20:00|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|1
1657902300000|2022-07-15 16:25:00|||||||||6
1657902600000|2022-07-15 16:30:00|29.67|29.59|29.62|29.54|29.7|29.62|29.62|29.54|2
1657903200000|2022-07-15 16:40:00|29.63|29.55|29.57|29.49|29.63|29.55|29.57|29.49|5
1657903500000|2022-07-15 16:45:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|6
1657903800000|2022-07-15 16:50:00|29.55|29.47|29.57|29.49|29.6|29.52|29.55|29.47|25
1657904100000|2022-07-15 16:55:00|29.6|29.52|29.57|29.49|29.62|29.54|29.57|29.49|4
1657904400000|2022-07-15 17:00:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|4
1657904700000|2022-07-15 17:05:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|64
1657905000000|2022-07-15 17:10:00|||||||||1
1657905300000|2022-07-15 17:15:00|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|17
1657905600000|2022-07-15 17:20:00|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|7
1657905900000|2022-07-15 17:25:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|9
1657906200000|2022-07-15 17:30:00|||||||||2
1657906500000|2022-07-15 17:35:00|29.56|29.48|29.52|29.44|29.57|29.49|29.52|29.44|2
1657906800000|2022-07-15 17:40:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|3
1657907100000|2022-07-15 17:45:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|4
1657907400000|2022-07-15 17:50:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1657907700000|2022-07-15 17:55:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|0
1657908000000|2022-07-15 18:00:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|2
1657908300000|2022-07-15 18:05:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1657908600000|2022-07-15 18:10:00|29.58|29.5|29.52|29.44|29.58|29.5|29.52|29.44|2
1657908900000|2022-07-15 18:15:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1657909200000|2022-07-15 18:20:00|29.62|29.54|29.57|29.49|29.62|29.54|29.57|29.49|5
1657909500000|2022-07-15 18:25:00|29.59|29.51|29.57|29.49|29.62|29.54|29.57|29.49|0
1657909800000|2022-07-15 18:30:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|8
1657910400000|2022-07-15 18:40:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1657910700000|2022-07-15 18:45:00|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|0
1657911000000|2022-07-15 18:50:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|3
1657911600000|2022-07-15 19:00:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1657912200000|2022-07-15 19:10:00|29.55|29.47|29.54|29.46|29.57|29.49|29.52|29.44|3
1657912500000|2022-07-15 19:15:00|29.52|29.44|29.52|29.44|29.52|29.44|29.49|29.41|4
1657912800000|2022-07-15 19:20:00|29.47|29.39|29.54|29.46|29.54|29.46|29.47|29.39|3
1657913100000|2022-07-15 19:25:00|29.52|29.44|29.47|29.39|29.54|29.46|29.47|29.39|2
1657913400000|2022-07-15 19:30:00|29.52|29.44|29.62|29.54|29.62|29.54|29.52|29.44|3
1657913700000|2022-07-15 19:35:00|29.6|29.52|29.6|29.52|29.63|29.55|29.57|29.49|10
1657914000000|2022-07-15 19:40:00|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|0
1657914300000|2022-07-15 19:45:00|29.57|29.49|29.57|29.49|29.65|29.5|29.56|29.4|34
1657914600000|2022-07-15 19:50:00|29.52|29.44|29.56|29.48|29.7|29.54|29.51|29.35|5
1657914900000|2022-07-15 19:55:00|29.62|29.37|29.7|29.4|29.7|29.48|29.52|29.35|20
1657915200000|2022-07-15 20:00:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1658103300000|2022-07-18 00:15:00|29.57|29.27|29.57|29.32|29.57|29.32|29.54|29.24|0
1658103600000|2022-07-18 00:20:00|29.59|29.34|29.59|29.29|29.71|29.5|29.55|29.29|2
1658103900000|2022-07-18 00:25:00|29.56|29.26|29.56|29.26|29.56|29.26|29.56|29.26|0
1658104200000|2022-07-18 00:30:00|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1658104500000|2022-07-18 00:35:00|29.61|29.31|29.64|29.34|29.64|29.34|29.61|29.31|0
1658106000000|2022-07-18 01:00:00|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1658106900000|2022-07-18 01:15:00|29.59|29.29|29.61|29.31|29.61|29.31|29.54|29.24|0
1658107200000|2022-07-18 01:20:00|29.64|29.34|29.61|29.31|29.64|29.34|29.61|29.31|0
1658107500000|2022-07-18 01:25:00|29.64|29.34|29.64|29.34|29.64|29.34|29.61|29.31|0
1658107800000|2022-07-18 01:30:00|29.61|29.31|29.61|29.31|29.64|29.34|29.61|29.31|0
1658108100000|2022-07-18 01:35:00|29.64|29.34|29.64|29.34|29.64|29.34|29.61|29.31|0
1658108400000|2022-07-18 01:40:00|29.38|29.3|29.64|29.34|29.73|29.43|29.38|29.3|8
1658109300000|2022-07-18 01:55:00|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1658117700000|2022-07-18 04:15:00|29.59|29.29|29.4|29.32|29.59|29.32|29.4|29.26|0
1658119800000|2022-07-18 04:50:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1658120700000|2022-07-18 05:05:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1658123400000|2022-07-18 05:50:00|29.35|29.27|29.38|29.3|29.38|29.3|29.3|29.22|9
1658124000000|2022-07-18 06:00:00|29.33|29.25|29.28|29.2|29.33|29.25|29.25|29.17|37
1658124300000|2022-07-18 06:05:00|29.27|29.19|29.27|29.19|29.28|29.2|29.26|29.18|3
1658124600000|2022-07-18 06:10:00|||||||||14
1658125200000|2022-07-18 06:20:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1658125500000|2022-07-18 06:25:00|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|0
1658125800000|2022-07-18 06:30:00|29.31|29.23|29.31|29.23|29.32|29.24|29.31|29.23|12
1658126100000|2022-07-18 06:35:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|39
1658126400000|2022-07-18 06:40:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|11
1658126700000|2022-07-18 06:45:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|102
1658127000000|2022-07-18 06:50:00|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1658127300000|2022-07-18 06:55:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|6
1658127600000|2022-07-18 07:00:00|29.31|29.23|29.41|29.33|29.41|29.33|29.26|29.18|263
1658127900000|2022-07-18 07:05:00|29.39|29.31|29.31|29.23|29.39|29.31|29.26|29.18|123
1658128200000|2022-07-18 07:10:00|29.26|29.18|29.26|29.18|29.31|29.23|29.26|29.18|120
1658128500000|2022-07-18 07:15:00|29.21|29.13|29.21|29.13|29.21|29.13|29.16|29.08|300
1658128800000|2022-07-18 07:20:00|29.16|29.08|29.21|29.13|29.26|29.18|29.16|29.08|158
1658129100000|2022-07-18 07:25:00|29.26|29.18|29.16|29.08|29.31|29.23|29.16|29.08|457
1658129400000|2022-07-18 07:30:00|29.19|29.11|29.01|28.93|29.21|29.13|29.01|28.93|260
1658129700000|2022-07-18 07:35:00|29.04|28.96|29.01|28.93|29.06|28.98|29.01|28.93|130
1658130000000|2022-07-18 07:40:00|28.96|28.88|28.96|28.88|29.01|28.93|28.96|28.88|152
1658130300000|2022-07-18 07:45:00|29.01|28.93|29.02|28.94|29.02|28.94|28.96|28.88|325
1658130600000|2022-07-18 07:50:00|29.01|28.93|29.02|28.94|29.02|28.94|28.96|28.88|218
1658130900000|2022-07-18 07:55:00|29.01|28.93|28.97|28.89|29.07|28.99|28.97|28.89|172
1658131200000|2022-07-18 08:00:00|28.96|28.88|28.96|28.88|29.01|28.93|28.91|28.83|194
1658131500000|2022-07-18 08:05:00|28.91|28.83|28.86|28.78|28.96|28.88|28.81|28.73|794
1658131800000|2022-07-18 08:10:00|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|154
1658132100000|2022-07-18 08:15:00|28.87|28.79|28.87|28.79|28.92|28.84|28.87|28.79|104
1658132400000|2022-07-18 08:20:00|28.82|28.74|28.72|28.64|28.82|28.74|28.67|28.59|504
1658132700000|2022-07-18 08:25:00|28.69|28.61|28.72|28.64|28.72|28.64|28.67|28.59|378
1658133000000|2022-07-18 08:30:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|561
1658133300000|2022-07-18 08:35:00|28.77|28.69|28.77|28.69|28.77|28.69|28.72|28.64|191
1658133600000|2022-07-18 08:40:00|28.72|28.64|28.77|28.69|28.77|28.69|28.72|28.64|43
1658133900000|2022-07-18 08:45:00|28.82|28.74|28.77|28.69|28.82|28.74|28.72|28.64|168
1658134200000|2022-07-18 08:50:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|55
1658134500000|2022-07-18 08:55:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|93
1658134800000|2022-07-18 09:00:00|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|264
1658135100000|2022-07-18 09:05:00|28.77|28.69|28.82|28.74|28.87|28.79|28.77|28.69|361
1658135400000|2022-07-18 09:10:00|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|236
1658135700000|2022-07-18 09:15:00|28.79|28.71|28.77|28.69|28.82|28.74|28.72|28.64|489
1658136000000|2022-07-18 09:20:00|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|167
1658136300000|2022-07-18 09:25:00|28.79|28.71|28.82|28.74|28.82|28.74|28.77|28.69|165
1658136600000|2022-07-18 09:30:00|28.77|28.69|28.82|28.74|28.87|28.79|28.77|28.69|221
1658136900000|2022-07-18 09:35:00|28.77|28.69|28.77|28.69|28.82|28.74|28.77|28.69|238
1658137200000|2022-07-18 09:40:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|108
1658137500000|2022-07-18 09:45:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|414
1658137800000|2022-07-18 09:50:00|28.84|28.76|28.82|28.74|28.87|28.79|28.82|28.74|314
1658138100000|2022-07-18 09:55:00|||||||||14
1658138400000|2022-07-18 10:00:00|||||||||79
1658138700000|2022-07-18 10:05:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|199
1658139000000|2022-07-18 10:10:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|73
1658139300000|2022-07-18 10:15:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|108
1658139600000|2022-07-18 10:20:00|||||||||64
1658139900000|2022-07-18 10:25:00|||||||||21
1658140200000|2022-07-18 10:30:00|||||||||38
1658140500000|2022-07-18 10:35:00|28.82|28.74|28.82|28.74|28.87|28.79|28.82|28.74|216
1658140800000|2022-07-18 10:40:00|28.87|28.79|28.84|28.76|28.87|28.79|28.82|28.74|474
1658141100000|2022-07-18 10:45:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|276
1658141400000|2022-07-18 10:50:00|28.82|28.74|28.87|28.79|28.87|28.79|28.82|28.74|123
1658141700000|2022-07-18 10:55:00|28.86|28.78|28.86|28.78|28.87|28.79|28.86|28.78|39
1658142000000|2022-07-18 11:00:00|28.87|28.79|28.91|28.83|28.92|28.84|28.86|28.78|70
1658142300000|2022-07-18 11:05:00|28.86|28.78|28.82|28.74|28.91|28.83|28.81|28.73|193
1658142600000|2022-07-18 11:10:00|28.81|28.73|28.84|28.76|28.84|28.76|28.79|28.71|47
1658142900000|2022-07-18 11:15:00|28.82|28.74|28.81|28.73|28.84|28.76|28.81|28.73|9
1658143200000|2022-07-18 11:20:00|28.76|28.68|28.81|28.73|28.81|28.73|28.76|28.68|224
1658143500000|2022-07-18 11:25:00|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|17
1658143800000|2022-07-18 11:30:00|28.84|28.76|28.84|28.76|28.84|28.76|28.81|28.73|90
1658144100000|2022-07-18 11:35:00|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|125
1658144400000|2022-07-18 11:40:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|76
1658144700000|2022-07-18 11:45:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|96
1658145000000|2022-07-18 11:50:00|28.82|28.74|28.86|28.78|28.86|28.78|28.81|28.73|23
1658145300000|2022-07-18 11:55:00|28.82|28.74|28.82|28.74|28.86|28.78|28.82|28.74|50
1658145600000|2022-07-18 12:00:00|28.81|28.73|28.87|28.79|28.87|28.79|28.81|28.73|55
1658145900000|2022-07-18 12:05:00|28.86|28.78|28.82|28.74|28.87|28.79|28.81|28.73|297
1658146200000|2022-07-18 12:10:00|28.87|28.79|28.87|28.79|28.87|28.79|28.82|28.74|627
1658146500000|2022-07-18 12:15:00|28.82|28.74|28.92|28.84|28.97|28.89|28.82|28.74|363
1658146800000|2022-07-18 12:20:00|28.89|28.81|28.97|28.89|28.97|28.89|28.87|28.79|318
1658147100000|2022-07-18 12:25:00|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|842
1658147400000|2022-07-18 12:30:00|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|290
1658147700000|2022-07-18 12:35:00|29.02|28.94|29.07|28.99|29.07|28.99|28.97|28.89|72
1658148000000|2022-07-18 12:40:00|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|134
1658148300000|2022-07-18 12:45:00|28.99|28.91|29.07|28.99|29.12|29.04|28.99|28.91|98
1658148600000|2022-07-18 12:50:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|192
1658148900000|2022-07-18 12:55:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|650
1658149200000|2022-07-18 13:00:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|157
1658149500000|2022-07-18 13:05:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|172
1658149800000|2022-07-18 13:10:00|29.19|29.11|29.17|29.09|29.22|29.14|29.17|29.09|148
1658150100000|2022-07-18 13:15:00|29.14|29.06|29.07|28.99|29.14|29.06|29.07|28.99|216
1658150400000|2022-07-18 13:20:00|29.09|29.01|29.07|28.99|29.12|29.04|29.07|28.99|72
1658150700000|2022-07-18 13:25:00|29.09|29.01|29.07|28.99|29.12|29.04|29.02|28.94|347
1658151000000|2022-07-18 13:30:00|29.04|28.96|29.01|28.93|29.07|28.99|28.97|28.89|363
1658151300000|2022-07-18 13:35:00|29.02|28.94|29.06|28.98|29.06|28.98|29.01|28.93|293
1658151600000|2022-07-18 13:40:00|29.07|28.99|29.06|28.98|29.16|29.08|29.02|28.94|304
1658151900000|2022-07-18 13:45:00|29.02|28.94|29.06|28.98|29.11|29.03|29.01|28.93|270
1658152200000|2022-07-18 13:50:00|29.04|28.96|29.17|29.09|29.17|29.09|29.04|28.96|117
1658152500000|2022-07-18 13:55:00|29.12|29.04|29.12|29.04|29.17|29.09|29.07|28.99|108
1658152800000|2022-07-18 14:00:00|29.09|29.01|29.12|29.04|29.17|29.09|29.07|28.99|271
1658153100000|2022-07-18 14:05:00|29.14|29.06|29.21|29.13|29.24|29.16|29.12|29.04|134
1658153400000|2022-07-18 14:10:00|29.22|29.14|29.32|29.24|29.37|29.29|29.21|29.13|96
1658153700000|2022-07-18 14:15:00|29.27|29.19|29.27|29.19|29.32|29.24|29.22|29.14|235
1658154000000|2022-07-18 14:20:00|29.26|29.18|29.26|29.18|29.31|29.23|29.21|29.13|217
1658154300000|2022-07-18 14:25:00|29.29|29.21|29.27|29.19|29.36|29.28|29.26|29.18|359
1658154600000|2022-07-18 14:30:00|29.31|29.23|29.24|29.16|29.31|29.23|29.21|29.13|344
1658154900000|2022-07-18 14:35:00|29.21|29.13|29.29|29.21|29.32|29.24|29.21|29.13|107
1658155200000|2022-07-18 14:40:00|29.31|29.23|29.26|29.18|29.32|29.24|29.26|29.18|265
1658155500000|2022-07-18 14:45:00|29.27|29.19|29.32|29.24|29.34|29.26|29.26|29.18|197
1658155800000|2022-07-18 14:50:00|29.31|29.23|29.36|29.28|29.41|29.33|29.31|29.23|249
1658156100000|2022-07-18 14:55:00|29.41|29.33|29.36|29.28|29.41|29.33|29.31|29.23|297
1658156400000|2022-07-18 15:00:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|162
1658156700000|2022-07-18 15:05:00|29.34|29.26|29.41|29.33|29.41|29.33|29.31|29.23|178
1658157000000|2022-07-18 15:10:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|187
1658157300000|2022-07-18 15:15:00|29.46|29.38|29.44|29.36|29.46|29.38|29.41|29.33|216
1658157600000|2022-07-18 15:20:00|29.41|29.33|29.41|29.33|29.46|29.38|29.41|29.33|503
1658157900000|2022-07-18 15:25:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|519
1658158200000|2022-07-18 15:30:00|29.41|29.33|29.41|29.33|29.46|29.38|29.41|29.33|138
1658158500000|2022-07-18 15:35:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|27
1658158800000|2022-07-18 15:40:00|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|17
1658159100000|2022-07-18 15:45:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|34
1658159400000|2022-07-18 15:50:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|87
1658159700000|2022-07-18 15:55:00|||||||||66
1658160000000|2022-07-18 16:00:00|||||||||13
1658160300000|2022-07-18 16:05:00|||||||||10
1658160600000|2022-07-18 16:10:00|||||||||2
1658160900000|2022-07-18 16:15:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|14
1658161200000|2022-07-18 16:20:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|23
1658161500000|2022-07-18 16:25:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|40
1658161800000|2022-07-18 16:30:00|||||||||18
1658162100000|2022-07-18 16:35:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|34
1658162400000|2022-07-18 16:40:00|||||||||15
1658162700000|2022-07-18 16:45:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|64
1658163000000|2022-07-18 16:50:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|37
1658163300000|2022-07-18 16:55:00|||||||||8
1658163600000|2022-07-18 17:00:00|||||||||16
1658163900000|2022-07-18 17:05:00|29.36|29.28|29.34|29.26|29.36|29.28|29.31|29.23|93
1658164200000|2022-07-18 17:10:00|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|5
1658164500000|2022-07-18 17:15:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|17
1658164800000|2022-07-18 17:20:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|31
1658165100000|2022-07-18 17:25:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|27
1658165400000|2022-07-18 17:30:00|29.46|29.38|29.51|29.43|29.51|29.43|29.46|29.38|85
1658165700000|2022-07-18 17:35:00|29.56|29.48|29.66|29.58|29.66|29.58|29.56|29.48|50
1658166000000|2022-07-18 17:40:00|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|48
1658166300000|2022-07-18 17:45:00|||||||||15
1658166600000|2022-07-18 17:50:00|29.71|29.63|29.66|29.58|29.71|29.63|29.66|29.58|58
1658166900000|2022-07-18 17:55:00|29.71|29.63|29.86|29.78|29.94|29.86|29.66|29.58|73
1658167200000|2022-07-18 18:00:00|29.81|29.73|29.81|29.73|29.86|29.78|29.81|29.73|30
1658167500000|2022-07-18 18:05:00|29.86|29.78|29.86|29.78|29.86|29.78|29.81|29.73|27
1658167800000|2022-07-18 18:10:00|29.84|29.76|29.84|29.76|29.91|29.83|29.84|29.76|40
1658168100000|2022-07-18 18:15:00|29.86|29.78|29.76|29.68|29.86|29.78|29.76|29.68|11
1658168400000|2022-07-18 18:20:00|29.74|29.66|29.81|29.73|29.81|29.73|29.71|29.63|31
1658168700000|2022-07-18 18:25:00|29.86|29.78|29.91|29.83|29.94|29.86|29.86|29.78|31
1658169000000|2022-07-18 18:30:00|29.86|29.78|29.84|29.76|29.91|29.83|29.84|29.76|21
1658169300000|2022-07-18 18:35:00|29.81|29.73|29.76|29.68|29.81|29.73|29.74|29.66|18
1658169600000|2022-07-18 18:40:00|29.81|29.73|29.86|29.78|29.86|29.78|29.79|29.71|76
1658169900000|2022-07-18 18:45:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|21
1658170200000|2022-07-18 18:50:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|24
1658170500000|2022-07-18 18:55:00|29.86|29.78|29.86|29.78|29.91|29.83|29.86|29.78|23
1658170800000|2022-07-18 19:00:00|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|31
1658171100000|2022-07-18 19:05:00|29.84|29.76|29.76|29.68|29.84|29.76|29.76|29.68|12
1658171400000|2022-07-18 19:10:00|29.81|29.73|29.76|29.68|29.86|29.78|29.76|29.68|21
1658171700000|2022-07-18 19:15:00|29.71|29.63|29.71|29.63|29.76|29.68|29.71|29.63|18
1658172000000|2022-07-18 19:20:00|29.66|29.58|29.79|29.71|29.79|29.71|29.66|29.58|10
1658172300000|2022-07-18 19:25:00|29.76|29.68|29.91|29.83|29.91|29.83|29.76|29.68|41
1658172600000|2022-07-18 19:30:00|29.94|29.86|29.99|29.91|30.01|29.93|29.94|29.86|26
1658172900000|2022-07-18 19:35:00|29.96|29.88|30.06|29.98|30.06|29.98|29.96|29.88|20
1658173200000|2022-07-18 19:40:00|30.04|29.96|30.06|29.98|30.06|29.98|30.01|29.93|16
1658173500000|2022-07-18 19:45:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|21
1658173800000|2022-07-18 19:50:00|30.09|30.01|29.96|29.88|30.09|30.01|29.96|29.88|73
1658174100000|2022-07-18 19:55:00|29.99|29.91|29.93|29.63|30.02|29.91|29.91|29.63|52
1658189700000|2022-07-19 00:15:00|30.1|29.8|30.08|29.78|30.1|29.8|30.05|29.75|0
1658190000000|2022-07-19 00:20:00|30.1|29.8|29.98|29.73|30.1|29.8|29.98|29.73|0
1658190600000|2022-07-19 00:30:00|30|29.75|30|29.75|30|29.75|30|29.75|0
1658190900000|2022-07-19 00:35:00|29.89|29.81|30|29.75|30|29.81|29.89|29.75|0
1658191800000|2022-07-19 00:50:00|29.89|29.81|30|29.75|30|29.81|29.89|29.75|0
1658192400000|2022-07-19 01:00:00|29.83|29.58|29.83|29.58|29.83|29.58|29.83|29.58|0
1658192700000|2022-07-19 01:05:00|29.88|29.55|29.85|29.55|29.88|29.55|29.85|29.55|0
1658193300000|2022-07-19 01:15:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1658193600000|2022-07-19 01:20:00|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1658194200000|2022-07-19 01:30:00|29.83|29.53|29.78|29.48|29.83|29.53|29.78|29.48|0
1658195100000|2022-07-19 01:45:00|29.8|29.5|29.78|29.48|29.8|29.5|29.78|29.48|0
1658195400000|2022-07-19 01:50:00|29.83|29.58|29.88|29.58|29.88|29.58|29.83|29.58|0
1658196300000|2022-07-19 02:05:00|29.83||29.88||29.88||29.83||0
1658196900000|2022-07-19 02:15:00|29.83|29.65|29.9|29.65|29.9|29.65|29.83|29.65|0
1658197500000|2022-07-19 02:25:00|29.87|29.79|29.83|29.53|29.9|29.79|29.83|29.53|1
1658197800000|2022-07-19 02:30:00|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1658198100000|2022-07-19 02:35:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1658198400000|2022-07-19 02:40:00|29.83|29.58|29.8|29.5|29.88|29.69|29.77|29.5|1
1658199300000|2022-07-19 02:55:00|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1658199600000|2022-07-19 03:00:00|29.8|29.5|29.78|29.48|29.8|29.5|29.78|29.48|1
1658199900000|2022-07-19 03:05:00|29.75|29.45|29.78|29.48|29.78|29.48|29.75|29.45|0
1658201400000|2022-07-19 03:30:00|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1658201700000|2022-07-19 03:35:00|29.85|29.55|29.9|29.65|29.9|29.65|29.85|29.55|0
1658202000000|2022-07-19 03:40:00|29.97|29.72|29.85|29.55|30|29.88|29.85|29.55|20
1658202300000|2022-07-19 03:45:00|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1658202900000|2022-07-19 03:55:00|29.9|29.6|29.88|29.58|29.9|29.6|29.88|29.58|0
1658204700000|2022-07-19 04:25:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658205300000|2022-07-19 04:35:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658205600000|2022-07-19 04:40:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658205900000|2022-07-19 04:45:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658207100000|2022-07-19 05:05:00|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1658207400000|2022-07-19 05:10:00|29.9|29.6|29.83|29.58|29.92|29.62|29.83|29.58|0
1658208600000|2022-07-19 05:30:00|29.8|29.55|29.83|29.58|29.83|29.58|29.8|29.55|0
1658208900000|2022-07-19 05:35:00|29.8|29.55|29.83|29.58|29.83|29.58|29.8|29.55|0
1658209800000|2022-07-19 05:50:00|29.69|29.61|29.83|29.58|29.83|29.61|29.67|29.55|1
1658210100000|2022-07-19 05:55:00|29.8|29.55|29.83|29.58|29.83|29.58|29.8|29.55|0
1658210400000|2022-07-19 06:00:00|29.85|29.6|29.72|29.64|29.85|29.71|29.72|29.6|25
1658210700000|2022-07-19 06:05:00|29.74|29.66|29.72|29.64|29.77|29.69|29.72|29.64|4
1658211000000|2022-07-19 06:10:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|3
1658211300000|2022-07-19 06:15:00|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|2
1658211600000|2022-07-19 06:20:00|||||||||3
1658211900000|2022-07-19 06:25:00|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|8
1658212200000|2022-07-19 06:30:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1658212500000|2022-07-19 06:35:00|29.74|29.66|29.72|29.64|29.77|29.69|29.72|29.64|7
1658213400000|2022-07-19 06:50:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|3
1658213700000|2022-07-19 06:55:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|6
1658214000000|2022-07-19 07:00:00|29.74|29.66|29.62|29.54|29.82|29.74|29.62|29.54|145
1658214300000|2022-07-19 07:05:00|29.64|29.56|29.67|29.59|29.67|29.59|29.57|29.49|106
1658214600000|2022-07-19 07:10:00|29.62|29.54|29.72|29.64|29.77|29.69|29.62|29.54|51
1658214900000|2022-07-19 07:15:00|29.67|29.59|29.72|29.64|29.77|29.69|29.62|29.54|144
1658215200000|2022-07-19 07:20:00|29.69|29.61|29.77|29.69|29.77|29.69|29.67|29.59|79
1658215500000|2022-07-19 07:25:00|29.72|29.64|29.72|29.64|29.77|29.69|29.62|29.54|285
1658215800000|2022-07-19 07:30:00|29.74|29.66|29.94|29.86|29.97|29.89|29.74|29.66|169
1658216100000|2022-07-19 07:35:00|29.97|29.89|29.92|29.84|29.97|29.89|29.87|29.79|97
1658216400000|2022-07-19 07:40:00|29.97|29.89|30.12|30.04|30.12|30.04|29.92|29.84|246
1658216700000|2022-07-19 07:45:00|30.07|29.99|29.97|29.89|30.12|30.04|29.92|29.84|255
1658217000000|2022-07-19 07:50:00|29.94|29.86|30.02|29.94|30.02|29.94|29.92|29.84|275
1658217300000|2022-07-19 07:55:00|30.04|29.96|29.97|29.89|30.07|29.99|29.97|29.89|167
1658217600000|2022-07-19 08:00:00|29.99|29.91|29.92|29.84|30.02|29.94|29.87|29.79|111
1658217900000|2022-07-19 08:05:00|29.94|29.86|29.82|29.74|29.97|29.89|29.82|29.74|224
1658218200000|2022-07-19 08:10:00|29.84|29.76|29.87|29.79|29.92|29.84|29.82|29.74|41
1658218500000|2022-07-19 08:15:00|29.92|29.84|29.89|29.81|29.92|29.84|29.82|29.74|66
1658218800000|2022-07-19 08:20:00|29.92|29.84|29.84|29.76|29.92|29.84|29.82|29.74|30
1658219100000|2022-07-19 08:25:00|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|92
1658219400000|2022-07-19 08:30:00|29.89|29.81|29.72|29.64|29.89|29.81|29.72|29.64|55
1658219700000|2022-07-19 08:35:00|29.77|29.69|29.72|29.64|29.77|29.69|29.67|29.59|64
1658220000000|2022-07-19 08:40:00|29.69|29.61|29.67|29.59|29.72|29.64|29.67|29.59|59
1658220300000|2022-07-19 08:45:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|30
1658220600000|2022-07-19 08:50:00|29.77|29.69|29.74|29.66|29.77|29.69|29.72|29.64|43
1658220900000|2022-07-19 08:55:00|29.72|29.64|29.72|29.64|29.72|29.64|29.67|29.59|144
1658221200000|2022-07-19 09:00:00|29.67|29.59|29.62|29.54|29.72|29.64|29.62|29.54|129
1658221500000|2022-07-19 09:05:00|29.64|29.56|29.72|29.64|29.72|29.64|29.62|29.54|535
1658221800000|2022-07-19 09:10:00|29.74|29.66|29.62|29.54|29.77|29.69|29.57|29.49|452
1658222100000|2022-07-19 09:15:00|29.57|29.49|29.67|29.59|29.72|29.64|29.57|29.49|219
1658222400000|2022-07-19 09:20:00|29.64|29.56|29.57|29.49|29.67|29.59|29.57|29.49|73
1658222700000|2022-07-19 09:25:00|29.62|29.54|29.57|29.49|29.62|29.54|29.54|29.46|42
1658223000000|2022-07-19 09:30:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|68
1658223300000|2022-07-19 09:35:00|||||||||64
1658223600000|2022-07-19 09:40:00|||||||||90
1658223900000|2022-07-19 09:45:00|29.47|29.39|29.52|29.44|29.54|29.46|29.47|29.39|181
1658224200000|2022-07-19 09:50:00|29.49|29.41|29.47|29.39|29.52|29.44|29.47|29.39|153
1658224500000|2022-07-19 09:55:00|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|41
1658224800000|2022-07-19 10:00:00|29.52|29.44|29.52|29.44|29.57|29.49|29.52|29.44|19
1658225100000|2022-07-19 10:05:00|29.49|29.41|29.42|29.34|29.52|29.44|29.42|29.34|118
1658225400000|2022-07-19 10:10:00|29.44|29.36|29.37|29.29|29.47|29.39|29.37|29.29|85
1658225700000|2022-07-19 10:15:00|29.42|29.34|29.47|29.39|29.47|29.39|29.39|29.31|34
1658226000000|2022-07-19 10:20:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|46
1658226300000|2022-07-19 10:25:00|29.47|29.39|29.42|29.34|29.47|29.39|29.37|29.29|106
1658226600000|2022-07-19 10:30:00|29.37|29.29|29.37|29.29|29.37|29.29|29.32|29.24|62
1658226900000|2022-07-19 10:35:00|29.32|29.24|29.32|29.24|29.37|29.29|29.32|29.24|106
1658227200000|2022-07-19 10:40:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|104
1658227500000|2022-07-19 10:45:00|||||||||69
1658227800000|2022-07-19 10:50:00|29.34|29.26|29.37|29.29|29.42|29.34|29.32|29.24|156
1658228100000|2022-07-19 10:55:00|29.34|29.26|29.37|29.29|29.42|29.34|29.32|29.24|55
1658228400000|2022-07-19 11:00:00|29.39|29.31|29.47|29.39|29.47|29.39|29.37|29.29|58
1658228700000|2022-07-19 11:05:00|29.44|29.36|29.47|29.39|29.47|29.39|29.42|29.34|90
1658229000000|2022-07-19 11:10:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|72
1658229300000|2022-07-19 11:15:00|29.37|29.29|29.47|29.39|29.47|29.39|29.37|29.29|71
1658229600000|2022-07-19 11:20:00|29.49|29.41|29.47|29.39|29.52|29.44|29.47|29.39|35
1658229900000|2022-07-19 11:25:00|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|37
1658230200000|2022-07-19 11:30:00|29.37|29.29|29.44|29.36|29.47|29.39|29.37|29.29|97
1658230500000|2022-07-19 11:35:00|29.42|29.34|29.42|29.34|29.47|29.39|29.42|29.34|39
1658230800000|2022-07-19 11:40:00|29.44|29.36|29.52|29.44|29.52|29.44|29.42|29.34|71
1658231100000|2022-07-19 11:45:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|14
1658231400000|2022-07-19 11:50:00|29.49|29.41|29.42|29.34|29.52|29.44|29.42|29.34|31
1658231700000|2022-07-19 11:55:00|29.44|29.36|29.47|29.39|29.47|29.39|29.42|29.34|12
1658232000000|2022-07-19 12:00:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|36
1658232300000|2022-07-19 12:05:00|29.47|29.39|29.49|29.41|29.49|29.41|29.42|29.34|102
1658232600000|2022-07-19 12:10:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|20
1658232900000|2022-07-19 12:15:00|29.49|29.41|29.57|29.49|29.57|29.49|29.47|29.39|87
1658233200000|2022-07-19 12:20:00|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|60
1658233500000|2022-07-19 12:25:00|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|60
1658233800000|2022-07-19 12:30:00|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|136
1658234100000|2022-07-19 12:35:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|69
1658234400000|2022-07-19 12:40:00|29.47|29.39|29.32|29.24|29.47|29.39|29.32|29.24|242
1658234700000|2022-07-19 12:45:00|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|100
1658235000000|2022-07-19 12:50:00|29.3|29.22|29.3|29.22|29.32|29.24|29.27|29.19|323
1658235300000|2022-07-19 12:55:00|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|333
1658235600000|2022-07-19 13:00:00|29.25|29.17|29.27|29.19|29.3|29.22|29.22|29.14|207
1658235900000|2022-07-19 13:05:00|29.3|29.22|29.15|29.07|29.3|29.22|29.12|29.04|178
1658236200000|2022-07-19 13:10:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|384
1658236500000|2022-07-19 13:15:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|157
1658236800000|2022-07-19 13:20:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|91
1658237100000|2022-07-19 13:25:00|29.15|29.07|29.17|29.09|29.17|29.09|29.12|29.04|39
1658237400000|2022-07-19 13:30:00|29.12|29.04|29.02|28.94|29.17|29.09|28.97|28.89|626
1658237700000|2022-07-19 13:35:00|29|28.92|29.02|28.94|29.07|28.99|28.97|28.89|558
1658238000000|2022-07-19 13:40:00|28.97|28.89|29.12|29.04|29.17|29.09|28.97|28.89|492
1658238300000|2022-07-19 13:45:00|29.14|29.06|29.17|29.09|29.22|29.14|29.12|29.04|133
1658238600000|2022-07-19 13:50:00|29.15|29.07|29.05|28.97|29.17|29.09|29.02|28.94|300
1658238900000|2022-07-19 13:55:00|29.07|28.99|28.97|28.89|29.07|28.99|28.97|28.89|160
1658239200000|2022-07-19 14:00:00|29.02|28.94|29.07|28.99|29.07|28.99|28.97|28.89|139
1658239500000|2022-07-19 14:05:00|29.12|29.04|29.1|29.02|29.12|29.04|29.07|28.99|148
1658239800000|2022-07-19 14:10:00|29.12|29.04|28.83|28.75|29.12|29.04|28.78|28.7|1301
1658240100000|2022-07-19 14:15:00|28.78|28.7|28.53|28.45|28.83|28.75|28.48|28.4|2358
1658240400000|2022-07-19 14:20:00|28.48|28.4|28.38|28.3|28.53|28.45|28.28|28.2|1400
1658240700000|2022-07-19 14:25:00|28.35|28.27|28.23|28.15|28.38|28.3|28.18|28.1|733
1658241000000|2022-07-19 14:30:00|28.18|28.1|28.28|28.2|28.28|28.2|28.18|28.1|817
1658241300000|2022-07-19 14:35:00|28.25|28.17|28.33|28.25|28.33|28.25|28.23|28.15|662
1658241600000|2022-07-19 14:40:00|28.37|28.29|28.28|28.2|28.38|28.3|28.28|28.2|294
1658241900000|2022-07-19 14:45:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|410
1658242200000|2022-07-19 14:50:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|322
1658242500000|2022-07-19 14:55:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|546
1658242800000|2022-07-19 15:00:00|28.08|28|27.98|27.9|28.08|28|27.98|27.9|930
1658243100000|2022-07-19 15:05:00|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|347
1658243400000|2022-07-19 15:10:00|27.93|27.85|28.03|27.95|28.03|27.95|27.93|27.85|421
1658243700000|2022-07-19 15:15:00|27.98|27.9|28.08|28|28.08|28|27.98|27.9|201
1658244000000|2022-07-19 15:20:00|28.13|28.05|28.23|28.15|28.23|28.15|28.13|28.05|541
1658244300000|2022-07-19 15:25:00|28.28|28.2|28.23|28.15|28.28|28.2|28.18|28.1|1298
1658244600000|2022-07-19 15:30:00|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|140
1658244900000|2022-07-19 15:35:00|28.13|28.05|28.08|28|28.13|28.05|28.08|28|318
1658245200000|2022-07-19 15:40:00|||||||||251
1658245500000|2022-07-19 15:45:00|28.06|27.98|28.08|28|28.13|28.05|28.03|27.95|278
1658245800000|2022-07-19 15:50:00|28.03|27.95|28.03|27.95|28.08|28|28.03|27.95|214
1658246100000|2022-07-19 15:55:00|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|232
1658246400000|2022-07-19 16:00:00|28.08|28|28.08|28|28.08|28|28.06|27.98|58
1658246700000|2022-07-19 16:05:00|28.13|28.05|28.13|28.05|28.16|28.08|28.11|28.03|56
1658247000000|2022-07-19 16:10:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|26
1658247300000|2022-07-19 16:15:00|||||||||2
1658247600000|2022-07-19 16:20:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|25
1658247900000|2022-07-19 16:25:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|48
1658248200000|2022-07-19 16:30:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|25
1658248500000|2022-07-19 16:35:00|||||||||6
1658248800000|2022-07-19 16:40:00|||||||||7
1658249100000|2022-07-19 16:45:00|||||||||2
1658249400000|2022-07-19 16:50:00|28.23|28.15|28.23|28.15|28.23|28.15|28.18|28.1|46
1658249700000|2022-07-19 16:55:00|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|7
1658250000000|2022-07-19 17:00:00|28.25|28.17|28.23|28.15|28.28|28.2|28.23|28.15|23
1658250300000|2022-07-19 17:05:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|64
1658250600000|2022-07-19 17:10:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|9
1658250900000|2022-07-19 17:15:00|28.28|28.2|28.28|28.2|28.28|28.2|28.25|28.17|6
1658251500000|2022-07-19 17:25:00|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|12
1658251800000|2022-07-19 17:30:00|28.3|28.22|28.23|28.15|28.3|28.22|28.23|28.15|13
1658252100000|2022-07-19 17:35:00|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1658252400000|2022-07-19 17:40:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1658252700000|2022-07-19 17:45:00|28.26|28.18|28.18|28.1|28.26|28.18|28.18|28.1|10
1658253300000|2022-07-19 17:55:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|24
1658253600000|2022-07-19 18:00:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|8
1658253900000|2022-07-19 18:05:00|||||||||11
1658254500000|2022-07-19 18:15:00|||||||||4
1658254800000|2022-07-19 18:20:00|||||||||1
1658255100000|2022-07-19 18:25:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|49
1658255400000|2022-07-19 18:30:00|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|0
1658255700000|2022-07-19 18:35:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1658256000000|2022-07-19 18:40:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|5
1658256300000|2022-07-19 18:45:00|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|7
1658256600000|2022-07-19 18:50:00|28.26|28.18|28.23|28.15|28.26|28.18|28.18|28.1|8
1658256900000|2022-07-19 18:55:00|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|0
1658257200000|2022-07-19 19:00:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|34
1658257500000|2022-07-19 19:05:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|32
1658257800000|2022-07-19 19:10:00|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|9
1658258100000|2022-07-19 19:15:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1658258400000|2022-07-19 19:20:00|28.23|28.15|28.23|28.15|28.28|28.2|28.23|28.15|12
1658258700000|2022-07-19 19:25:00|||||||||2
1658259000000|2022-07-19 19:30:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|8
1658259300000|2022-07-19 19:35:00|||||||||16
1658259600000|2022-07-19 19:40:00|||||||||20
1658259900000|2022-07-19 19:45:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|15
1658260200000|2022-07-19 19:50:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|9
1658260500000|2022-07-19 19:55:00|28.31|28.23|28.38|28.3|28.38|28.3|28.31|28.23|116
1658276100000|2022-07-20 00:15:00|28.28|27.98|28.23|27.93|28.28|27.98|28.23|27.93|1
1658276400000|2022-07-20 00:20:00|28.25|27.95|28.23|27.93|28.25|27.95|28.21|27.91|0
1658276700000|2022-07-20 00:25:00|28.21|27.91|28.16|27.86|28.21|27.91|28.13|27.83|0
1658277000000|2022-07-20 00:30:00|28.13|27.83|28.25|27.95|28.25|27.95|28.13|27.83|0
1658277300000|2022-07-20 00:35:00|28.23|27.93|28.25|27.95|28.25|27.95|28.21|27.91|0
1658277600000|2022-07-20 00:40:00|28.28|27.98|28.26|27.96|28.28|27.98|28.21|27.91|0
1658277900000|2022-07-20 00:45:00|28.23|27.93|28.26|27.96|28.28|27.98|28.21|27.91|1
1658278200000|2022-07-20 00:50:00|28.28|27.98|28.26|27.96|28.28|27.98|28.21|27.91|0
1658278500000|2022-07-20 00:55:00|28.23|27.93|28.23|27.93|28.26|27.96|28.21|27.91|0
1658278800000|2022-07-20 01:00:00|28.25|27.95|28.28|27.98|28.28|27.98|28.21|27.91|0
1658279100000|2022-07-20 01:05:00|28.25|27.95|28.25|27.95|28.28|27.98|28.25|27.95|0
1658280000000|2022-07-20 01:20:00|28.28|27.98|28.35|28.05|28.35|28.05|28.28|27.98|0
1658280300000|2022-07-20 01:25:00|28.33|28.03|28.33|28.03|28.35|28.05|28.3|28|0
1658280600000|2022-07-20 01:30:00|28.3|28|28.31|28.01|28.33|28.03|28.28|27.98|0
1658280900000|2022-07-20 01:35:00|28.3|28|28.26|28.01|28.3|28.01|28.25|27.96|0
1658281200000|2022-07-20 01:40:00|28.3|28|28.3|28|28.31|28.03|28.25|28|0
1658281500000|2022-07-20 01:45:00|28.31|28.01|28.3|28|28.31|28.01|28.3|28|0
1658281800000|2022-07-20 01:50:00|28.25|27.96|28.26|27.96|28.26|28.01|28.23|27.96|0
1658282100000|2022-07-20 01:55:00|28.25|27.95|28.26|27.96|28.28|27.98|28.25|27.95|0
1658282400000|2022-07-20 02:00:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|1
1658282700000|2022-07-20 02:05:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1658283000000|2022-07-20 02:10:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1658283300000|2022-07-20 02:15:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|2
1658283600000|2022-07-20 02:20:00|28.31|28.01|28.28|27.98|28.31|28.01|28.28|27.98|0
1658283900000|2022-07-20 02:25:00|28.31|28.01|28.3|28|28.31|28.01|28.28|27.98|0
1658284200000|2022-07-20 02:30:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1658284500000|2022-07-20 02:35:00|28.26|27.96|28.23|27.93|28.28|27.98|28.21|27.91|1
1658285100000|2022-07-20 02:45:00|28.26|27.96|28.26|27.96|28.26|27.96|28.23|27.93|0
1658286900000|2022-07-20 03:15:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1658287200000|2022-07-20 03:20:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1658287500000|2022-07-20 03:25:00|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1658288700000|2022-07-20 03:45:00|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|0
1658289000000|2022-07-20 03:50:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1658289300000|2022-07-20 03:55:00|28.26|27.96|28.26|27.96|28.28|27.98|28.26|27.96|0
1658289600000|2022-07-20 04:00:00|28.28|27.98|28.26|27.96|28.28|27.98|28.26|27.96|0
1658290500000|2022-07-20 04:15:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1658290800000|2022-07-20 04:20:00|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1658291100000|2022-07-20 04:25:00|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1658291400000|2022-07-20 04:30:00|28.28|27.98|28.31|28.01|28.31|28.01|28.28|27.98|0
1658292600000|2022-07-20 04:50:00|28.28|27.98|28.28|27.98|28.31|28.01|28.28|27.98|0
1658292900000|2022-07-20 04:55:00|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|0
1658293200000|2022-07-20 05:00:00|28.31|28.01|28.35|28.05|28.35|28.05|28.26|27.96|0
1658293500000|2022-07-20 05:05:00|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1658293800000|2022-07-20 05:10:00|28.33|28.03|28.33|28.03|28.35|28.05|28.33|28.03|0
1658294100000|2022-07-20 05:15:00|28.35|28.05|28.33|28.03|28.36|28.06|28.33|28.03|0
1658294400000|2022-07-20 05:20:00|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1658294700000|2022-07-20 05:25:00|28.31|28.01|28.28|27.98|28.33|28.03|28.28|27.98|0
1658295000000|2022-07-20 05:30:00|28.31|28.01|28.3|28.05|28.35|28.06|28.28|27.98|0
1658295300000|2022-07-20 05:35:00|28.35|28.06|28.35|28.05|28.35|28.06|28.3|28.05|0
1658295600000|2022-07-20 05:40:00|28.36|28.06|28.31|28.06|28.36|28.11|28.31|28.06|0
1658295900000|2022-07-20 05:45:00|28.36|28.08|28.33|28.08|28.36|28.11|28.31|28.08|2
1658296200000|2022-07-20 05:50:00|28.36|28.11|28.33|28.08|28.36|28.11|28.31|28.06|0
1658296500000|2022-07-20 05:55:00|28.36|28.11|28.27|28.19|28.4|28.24|28.27|28.08|0
1658296800000|2022-07-20 06:00:00|28.38|28.13|28.32|28.24|28.4|28.26|28.24|28.11|24
1658297100000|2022-07-20 06:05:00|28.34|28.26|28.29|28.21|28.34|28.26|28.29|28.21|13
1658297400000|2022-07-20 06:10:00|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|4
1658297700000|2022-07-20 06:15:00|28.29|28.21|28.29|28.21|28.29|28.21|28.2|28.12|40
1658298000000|2022-07-20 06:20:00|28.27|28.19|28.34|28.26|28.34|28.26|28.27|28.19|21
1658298300000|2022-07-20 06:25:00|28.32|28.24|28.24|28.16|28.32|28.24|28.24|28.16|3
1658298600000|2022-07-20 06:30:00|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|37
1658298900000|2022-07-20 06:35:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|37
1658299200000|2022-07-20 06:40:00|28.29|28.21|28.29|28.21|28.29|28.21|28.24|28.16|66
1658299500000|2022-07-20 06:45:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|35
1658299800000|2022-07-20 06:50:00|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|30
1658300100000|2022-07-20 06:55:00|28.27|28.19|28.29|28.21|28.29|28.21|28.24|28.16|94
1658300400000|2022-07-20 07:00:00|28.32|28.24|28.29|28.21|28.39|28.31|28.29|28.21|123
1658300700000|2022-07-20 07:05:00|28.25|28.17|28.14|28.06|28.29|28.21|28.1|28.02|285
1658301000000|2022-07-20 07:10:00|28.15|28.07|28.15|28.07|28.2|28.12|28.1|28.02|243
1658301300000|2022-07-20 07:15:00|28.19|28.11|28.15|28.07|28.29|28.21|28.14|28.06|145
1658301600000|2022-07-20 07:20:00|28.14|28.06|28.19|28.11|28.19|28.11|28.1|28.02|150
1658301900000|2022-07-20 07:25:00|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|147
1658302200000|2022-07-20 07:30:00|28.24|28.16|28.34|28.26|28.34|28.26|28.14|28.06|262
1658302500000|2022-07-20 07:35:00|28.39|28.31|28.54|28.46|28.54|28.46|28.37|28.29|392
1658302800000|2022-07-20 07:40:00|28.56|28.48|28.68|28.6|28.68|28.6|28.51|28.43|319
1658303100000|2022-07-20 07:45:00|28.69|28.61|28.69|28.61|28.74|28.66|28.59|28.51|401
1658303400000|2022-07-20 07:50:00|28.64|28.56|28.59|28.51|28.64|28.56|28.54|28.46|219
1658303700000|2022-07-20 07:55:00|28.54|28.46|28.69|28.61|28.74|28.66|28.54|28.46|176
1658304000000|2022-07-20 08:00:00|28.73|28.65|28.53|28.45|28.74|28.66|28.53|28.45|420
1658304300000|2022-07-20 08:05:00|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|306
1658304600000|2022-07-20 08:10:00|28.48|28.4|28.53|28.45|28.53|28.45|28.44|28.36|135
1658304900000|2022-07-20 08:15:00|28.48|28.4|28.63|28.55|28.63|28.55|28.48|28.4|232
1658305200000|2022-07-20 08:20:00|28.61|28.53|28.68|28.6|28.68|28.6|28.6|28.52|103
1658305500000|2022-07-20 08:25:00|28.73|28.65|28.63|28.55|28.73|28.65|28.63|28.55|99
1658305800000|2022-07-20 08:30:00|28.65|28.57|28.63|28.55|28.68|28.6|28.58|28.5|245
1658306100000|2022-07-20 08:35:00|28.68|28.6|28.68|28.6|28.68|28.6|28.63|28.55|92
1658306400000|2022-07-20 08:40:00|28.63|28.55|28.63|28.55|28.63|28.55|28.58|28.5|75
1658306700000|2022-07-20 08:45:00|28.65|28.57|28.68|28.6|28.73|28.65|28.63|28.55|176
1658307000000|2022-07-20 08:50:00|28.73|28.65|28.68|28.6|28.73|28.65|28.63|28.55|143
1658307300000|2022-07-20 08:55:00|28.63|28.55|28.63|28.55|28.68|28.6|28.63|28.55|124
1658307600000|2022-07-20 09:00:00|28.58|28.5|28.53|28.45|28.58|28.5|28.48|28.4|247
1658307900000|2022-07-20 09:05:00|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|220
1658308200000|2022-07-20 09:10:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|142
1658308500000|2022-07-20 09:15:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|215
1658308800000|2022-07-20 09:20:00|28.58|28.5|28.58|28.5|28.63|28.55|28.58|28.5|130
1658309100000|2022-07-20 09:25:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|123
1658309400000|2022-07-20 09:30:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|125
1658309700000|2022-07-20 09:35:00|28.53|28.45|28.53|28.45|28.53|28.45|28.48|28.4|62
1658310000000|2022-07-20 09:40:00|28.48|28.4|28.48|28.4|28.53|28.45|28.48|28.4|82
1658310300000|2022-07-20 09:45:00|28.49|28.41|28.48|28.4|28.53|28.45|28.48|28.4|17
1658310600000|2022-07-20 09:50:00|28.44|28.36|28.44|28.36|28.48|28.4|28.39|28.31|219
1658310900000|2022-07-20 09:55:00|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|38
1658311200000|2022-07-20 10:00:00|28.53|28.45|28.53|28.45|28.54|28.46|28.49|28.41|107
1658311500000|2022-07-20 10:05:00|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|67
1658311800000|2022-07-20 10:10:00|28.49|28.41|28.48|28.4|28.49|28.41|28.44|28.36|124
1658312100000|2022-07-20 10:15:00|28.44|28.36|28.39|28.31|28.48|28.4|28.39|28.31|32
1658312400000|2022-07-20 10:20:00|28.44|28.36|28.41|28.33|28.44|28.36|28.39|28.31|49
1658312700000|2022-07-20 10:25:00|28.39|28.31|28.49|28.41|28.49|28.41|28.39|28.31|42
1658313000000|2022-07-20 10:30:00|28.44|28.36|28.83|28.75|28.83|28.75|28.44|28.36|170
1658313300000|2022-07-20 10:35:00|28.81|28.73|29.07|28.99|29.07|28.99|28.73|28.65|1113
1658313600000|2022-07-20 10:40:00|29.05|28.97|28.88|28.8|29.1|29.02|28.83|28.75|229
1658313900000|2022-07-20 10:45:00|28.9|28.82|28.98|28.9|29|28.92|28.88|28.8|134
1658314200000|2022-07-20 10:50:00|28.95|28.87|28.93|28.85|28.98|28.9|28.88|28.8|132
1658314500000|2022-07-20 10:55:00|28.91|28.83|28.86|28.78|28.93|28.85|28.83|28.75|79
1658314800000|2022-07-20 11:00:00|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|132
1658315100000|2022-07-20 11:05:00|28.78|28.7|28.83|28.75|28.83|28.75|28.76|28.68|52
1658315400000|2022-07-20 11:10:00|28.81|28.73|28.88|28.8|28.88|28.8|28.81|28.73|55
1658315700000|2022-07-20 11:15:00|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|34
1658316000000|2022-07-20 11:20:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|116
1658316300000|2022-07-20 11:25:00|28.86|28.78|28.88|28.8|28.88|28.8|28.83|28.75|90
1658316600000|2022-07-20 11:30:00|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|36
1658316900000|2022-07-20 11:35:00|28.93|28.85|28.88|28.8|28.98|28.9|28.88|28.8|51
1658317200000|2022-07-20 11:40:00|28.93|28.85|28.93|28.85|28.95|28.87|28.88|28.8|35
1658317500000|2022-07-20 11:45:00|28.95|28.87|28.88|28.8|28.95|28.87|28.88|28.8|51
1658317800000|2022-07-20 11:50:00|28.91|28.83|28.88|28.8|28.93|28.85|28.88|28.8|26
1658318100000|2022-07-20 11:55:00|||||||||17
1658318400000|2022-07-20 12:00:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|612
1658318700000|2022-07-20 12:05:00|28.8|28.72|28.78|28.7|28.83|28.75|28.78|28.7|28
1658319000000|2022-07-20 12:10:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|53
1658319300000|2022-07-20 12:15:00|28.83|28.75|28.88|28.8|28.88|28.8|28.78|28.7|46
1658319600000|2022-07-20 12:20:00|28.9|28.82|29.17|29.09|29.32|29.24|28.88|28.8|323
1658319900000|2022-07-20 12:25:00|29.22|29.14|29.15|29.07|29.22|29.14|29.08|29|132
1658320200000|2022-07-20 12:30:00|29.18|29.1|29.06|28.98|29.18|29.1|29.03|28.95|105
1658320500000|2022-07-20 12:35:00|29.08|29|29.18|29.1|29.23|29.15|29.06|28.98|141
1658320800000|2022-07-20 12:40:00|29.15|29.07|29.08|29|29.23|29.15|29.08|29|72
1658321100000|2022-07-20 12:45:00|29.13|29.05|28.98|28.9|29.13|29.05|28.93|28.85|162
1658321400000|2022-07-20 12:50:00|29.03|28.95|28.83|28.75|29.03|28.95|28.68|28.6|466
1658321700000|2022-07-20 12:55:00|28.85|28.77|28.88|28.8|28.88|28.8|28.73|28.65|143
1658322000000|2022-07-20 13:00:00|28.85|28.77|28.83|28.75|28.88|28.8|28.83|28.75|171
1658322300000|2022-07-20 13:05:00|28.88|28.8|28.97|28.89|28.97|28.89|28.83|28.75|109
1658322600000|2022-07-20 13:10:00|29|28.92|28.97|28.89|29.02|28.94|28.97|28.89|103
1658322900000|2022-07-20 13:15:00|28.98|28.9|28.97|28.89|28.98|28.9|28.93|28.85|188
1658323200000|2022-07-20 13:20:00|28.93|28.85|28.93|28.85|28.98|28.9|28.93|28.85|132
1658323500000|2022-07-20 13:25:00|28.97|28.89|28.88|28.8|28.97|28.89|28.88|28.8|63
1658323800000|2022-07-20 13:30:00|28.9|28.82|28.88|28.8|29.03|28.95|28.85|28.77|318
1658324100000|2022-07-20 13:35:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|78
1658324400000|2022-07-20 13:40:00|28.78|28.7|28.78|28.7|28.88|28.8|28.78|28.7|211
1658324700000|2022-07-20 13:45:00|28.83|28.75|28.88|28.8|28.88|28.8|28.78|28.7|257
1658325000000|2022-07-20 13:50:00|28.83|28.75|28.83|28.75|28.88|28.8|28.78|28.7|207
1658325300000|2022-07-20 13:55:00|28.88|28.8|28.88|28.8|28.88|28.8|28.83|28.75|115
1658325600000|2022-07-20 14:00:00|28.86|28.78|28.78|28.7|28.88|28.8|28.78|28.7|154
1658325900000|2022-07-20 14:05:00|28.83|28.75|28.78|28.7|28.93|28.85|28.78|28.7|257
1658326200000|2022-07-20 14:10:00|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|62
1658326500000|2022-07-20 14:15:00|28.75|28.67|28.78|28.7|28.83|28.75|28.73|28.65|267
1658326800000|2022-07-20 14:20:00|28.83|28.75|28.64|28.56|28.83|28.75|28.64|28.56|262
1658327100000|2022-07-20 14:25:00|28.59|28.51|28.54|28.46|28.64|28.56|28.49|28.41|438
1658327400000|2022-07-20 14:30:00|28.49|28.41|28.52|28.44|28.54|28.46|28.49|28.41|268
1658327700000|2022-07-20 14:35:00|28.49|28.41|28.5|28.42|28.54|28.46|28.49|28.41|194
1658328000000|2022-07-20 14:40:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|123
1658328300000|2022-07-20 14:45:00|28.42|28.34|28.4|28.32|28.45|28.37|28.4|28.32|332
1658328600000|2022-07-20 14:50:00|28.45|28.37|28.45|28.37|28.5|28.42|28.4|28.32|508
1658328900000|2022-07-20 14:55:00|28.42|28.34|28.4|28.32|28.45|28.37|28.4|28.32|66
1658329200000|2022-07-20 15:00:00|28.45|28.37|28.55|28.47|28.6|28.52|28.42|28.34|442
1658329500000|2022-07-20 15:05:00|28.6|28.52|28.59|28.51|28.6|28.52|28.54|28.46|255
1658329800000|2022-07-20 15:10:00|28.55|28.47|28.54|28.46|28.59|28.51|28.54|28.46|372
1658330100000|2022-07-20 15:15:00|28.52|28.44|28.5|28.42|28.54|28.46|28.5|28.42|542
1658330400000|2022-07-20 15:20:00|28.52|28.44|28.55|28.47|28.55|28.47|28.5|28.42|361
1658330700000|2022-07-20 15:25:00|28.6|28.52|28.6|28.52|28.64|28.56|28.59|28.51|682
1658331000000|2022-07-20 15:30:00|28.62|28.54|28.64|28.56|28.65|28.57|28.6|28.52|207
1658331300000|2022-07-20 15:35:00|28.6|28.52|28.69|28.61|28.7|28.62|28.6|28.52|41
1658331600000|2022-07-20 15:40:00|28.74|28.66|28.74|28.66|28.79|28.71|28.74|28.66|193
1658331900000|2022-07-20 15:45:00|28.79|28.71|28.79|28.71|28.79|28.71|28.74|28.66|240
1658332200000|2022-07-20 15:50:00|28.74|28.66|28.74|28.66|28.79|28.71|28.69|28.61|233
1658332500000|2022-07-20 15:55:00|28.69|28.61|28.74|28.66|28.79|28.71|28.69|28.61|141
1658332800000|2022-07-20 16:00:00|28.72|28.64|28.74|28.66|28.74|28.66|28.69|28.61|15
1658333100000|2022-07-20 16:05:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|5
1658333400000|2022-07-20 16:10:00|||||||||14
1658333700000|2022-07-20 16:15:00|||||||||5
1658334000000|2022-07-20 16:20:00|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|9
1658334300000|2022-07-20 16:25:00|||||||||10
1658334600000|2022-07-20 16:30:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|4
1658334900000|2022-07-20 16:35:00|28.69|28.61|28.69|28.61|28.69|28.61|28.64|28.56|65
1658335200000|2022-07-20 16:40:00|28.74|28.66|28.74|28.66|28.76|28.68|28.71|28.63|79
1658335500000|2022-07-20 16:45:00|28.79|28.71|28.94|28.86|28.94|28.86|28.79|28.71|106
1658335800000|2022-07-20 16:50:00|28.92|28.84|28.84|28.76|28.94|28.86|28.79|28.71|33
1658336100000|2022-07-20 16:55:00|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|2
1658336400000|2022-07-20 17:00:00|28.84|28.76|28.99|28.91|29.04|28.96|28.84|28.76|38
1658336700000|2022-07-20 17:05:00|29.04|28.96|29.09|29.01|29.14|29.06|28.94|28.86|158
1658337000000|2022-07-20 17:10:00|29.12|29.04|29.19|29.11|29.19|29.11|29.09|29.01|92
1658337300000|2022-07-20 17:15:00|29.17|29.09|29.14|29.06|29.19|29.11|29.12|29.04|41
1658337600000|2022-07-20 17:20:00|29.12|29.04|29.19|29.11|29.19|29.11|29.12|29.04|12
1658337900000|2022-07-20 17:25:00|29.14|29.06|29.1|29.02|29.19|29.11|29.09|29.01|28
1658338200000|2022-07-20 17:30:00|29.12|29.04|29.04|28.96|29.14|29.06|29|28.92|25
1658338500000|2022-07-20 17:35:00|29.05|28.97|29.05|28.97|29.09|29.01|29|28.92|22
1658338800000|2022-07-20 17:40:00|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|0
1658339100000|2022-07-20 17:45:00|29.05|28.97|29.09|29.01|29.09|29.01|29|28.92|14
1658339400000|2022-07-20 17:50:00|29.07|28.99|29.05|28.97|29.09|29.01|29.04|28.96|2
1658339700000|2022-07-20 17:55:00|29.04|28.96|29.14|29.06|29.19|29.11|29.04|28.96|9
1658340000000|2022-07-20 18:00:00|29.12|29.04|29.14|29.06|29.14|29.06|29.09|29.01|28
1658340300000|2022-07-20 18:05:00|29.12|29.04|29.09|29.01|29.14|29.06|29.09|29.01|5
1658340600000|2022-07-20 18:10:00|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|6
1658340900000|2022-07-20 18:15:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|12
1658341200000|2022-07-20 18:20:00|29.09|29.01|28.99|28.91|29.09|29.01|28.99|28.91|17
1658341500000|2022-07-20 18:25:00|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|34
1658341800000|2022-07-20 18:30:00|28.94|28.86|28.85|28.77|28.94|28.86|28.84|28.76|42
1658342100000|2022-07-20 18:35:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|85
1658342400000|2022-07-20 18:40:00|28.82|28.74|28.8|28.72|28.85|28.77|28.8|28.72|2
1658342700000|2022-07-20 18:45:00|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|5
1658343000000|2022-07-20 18:50:00|28.82|28.74|28.9|28.82|28.9|28.82|28.8|28.72|18
1658343300000|2022-07-20 18:55:00|28.94|28.86|28.82|28.74|28.94|28.86|28.82|28.74|3
1658343600000|2022-07-20 19:00:00|28.84|28.76|28.75|28.67|28.85|28.77|28.75|28.67|20
1658343900000|2022-07-20 19:05:00|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|57
1658344200000|2022-07-20 19:10:00|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1658344500000|2022-07-20 19:15:00|28.73|28.65|28.7|28.62|28.75|28.67|28.7|28.62|1
1658344800000|2022-07-20 19:20:00|28.75|28.67|28.8|28.72|28.8|28.72|28.75|28.67|6
1658345100000|2022-07-20 19:25:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|2
1658345400000|2022-07-20 19:30:00|28.78|28.7|28.85|28.77|28.85|28.77|28.77|28.69|9
1658345700000|2022-07-20 19:35:00|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|4
1658346000000|2022-07-20 19:40:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|0
1658346300000|2022-07-20 19:45:00|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|5
1658346600000|2022-07-20 19:50:00|28.85|28.77|28.77|28.69|28.85|28.77|28.77|28.69|14
1658346900000|2022-07-20 19:55:00|28.75|28.67|28.77|28.47|28.86|28.69|28.72|28.47|55
1658362500000|2022-07-21 00:15:00|28.82|28.52|28.82|28.52|28.82|28.52|28.79|28.49|0
1658362800000|2022-07-21 00:20:00|28.84|28.54|28.91|28.61|28.91|28.61|28.84|28.54|1
1658366400000|2022-07-21 01:20:00|28.98|28.68|29|28.7|29|28.7|28.98|28.68|0
1658367000000|2022-07-21 01:30:00|29.02|28.72|29.05|28.75|29.05|28.75|29.02|28.72|0
1658367300000|2022-07-21 01:35:00|29.02|28.72|29.05|28.75|29.05|28.75|29.02|28.72|0
1658367600000|2022-07-21 01:40:00|29.03|28.73|29.05|28.75|29.05|28.75|29.02|28.72|0
1658368200000|2022-07-21 01:50:00|29|28.7|29.07|28.82|29.07|28.82|29|28.7|0
1658368500000|2022-07-21 01:55:00|29.04|28.79|29.04|28.79|29.07|28.82|29.04|28.79|0
1658368800000|2022-07-21 02:00:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658369100000|2022-07-21 02:05:00|29.03|28.95|29.04|28.79|29.11|28.95|29.03|28.79|1
1658371500000|2022-07-21 02:45:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658371800000|2022-07-21 02:50:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658372100000|2022-07-21 02:55:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658372400000|2022-07-21 03:00:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1658373000000|2022-07-21 03:10:00|28.91|28.83|29|28.7|29.04|28.88|28.88|28.63|5
1658377500000|2022-07-21 04:25:00|28.95|28.65|28.95|28.65|28.95|28.65|28.86|28.61|0
1658377800000|2022-07-21 04:30:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1658378100000|2022-07-21 04:35:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1658378400000|2022-07-21 04:40:00|28.93|28.63|28.93|28.63|28.95|28.65|28.93|28.63|0
1658378700000|2022-07-21 04:45:00|28.95|28.65|28.93|28.63|28.95|28.65|28.93|28.63|0
1658379000000|2022-07-21 04:50:00|28.91|28.61|28.84|28.59|28.91|28.63|28.84|28.59|0
1658379600000|2022-07-21 05:00:00|28.77|28.69|28.86|28.61|28.91|28.69|28.77|28.61|0
1658380500000|2022-07-21 05:15:00|28.88|28.63|28.86|28.61|28.88|28.63|28.86|28.61|0
1658380800000|2022-07-21 05:20:00|28.85|28.6|28.82|28.57|28.85|28.6|28.82|28.57|0
1658382000000|2022-07-21 05:40:00|28.71|28.63|28.72|28.42|28.8|28.63|28.64|28.39|11
1658382300000|2022-07-21 05:45:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1658382600000|2022-07-21 05:50:00|28.72|28.42|28.61|28.36|28.72|28.42|28.56|28.31|0
1658382900000|2022-07-21 05:55:00|28.63|28.38|28.63|28.38|28.63|28.38|28.61|28.36|0
1658383200000|2022-07-21 06:00:00|28.58|28.33|28.55|28.47|28.58|28.47|28.48|28.33|12
1658383500000|2022-07-21 06:05:00|28.58|28.5|28.51|28.43|28.6|28.52|28.51|28.43|19
1658383800000|2022-07-21 06:10:00|28.54|28.46|28.56|28.48|28.61|28.53|28.51|28.43|12
1658384100000|2022-07-21 06:15:00|28.61|28.53|28.61|28.53|28.71|28.63|28.59|28.51|46
1658384400000|2022-07-21 06:20:00|28.66|28.58|28.66|28.58|28.66|28.58|28.61|28.53|27
1658384700000|2022-07-21 06:25:00|28.64|28.56|28.71|28.63|28.71|28.63|28.62|28.54|8
1658385000000|2022-07-21 06:30:00|28.68|28.6|28.71|28.63|28.73|28.65|28.66|28.58|35
1658385300000|2022-07-21 06:35:00|28.67|28.59|28.67|28.59|28.72|28.64|28.62|28.54|122
1658385600000|2022-07-21 06:40:00|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|7
1658385900000|2022-07-21 06:45:00|28.72|28.64|28.76|28.68|28.76|28.68|28.72|28.64|87
1658386200000|2022-07-21 06:50:00|28.74|28.66|28.76|28.68|28.81|28.73|28.72|28.64|23
1658386500000|2022-07-21 06:55:00|28.79|28.71|28.81|28.73|28.83|28.75|28.76|28.68|5
1658386800000|2022-07-21 07:00:00|28.79|28.71|28.82|28.74|28.86|28.78|28.77|28.69|85
1658387100000|2022-07-21 07:05:00|28.81|28.73|28.77|28.69|28.87|28.79|28.77|28.69|60
1658387400000|2022-07-21 07:10:00|28.72|28.64|28.72|28.64|28.76|28.68|28.62|28.54|436
1658387700000|2022-07-21 07:15:00|28.67|28.59|28.67|28.59|28.82|28.74|28.67|28.59|240
1658388000000|2022-07-21 07:20:00|28.72|28.64|28.62|28.54|28.72|28.64|28.58|28.5|221
1658388300000|2022-07-21 07:25:00|28.63|28.55|28.83|28.75|28.83|28.75|28.58|28.5|691
1658388600000|2022-07-21 07:30:00|28.78|28.7|28.88|28.8|28.88|28.8|28.78|28.7|623
1658388900000|2022-07-21 07:35:00|28.86|28.78|28.79|28.71|28.94|28.86|28.79|28.71|590
1658389200000|2022-07-21 07:40:00|28.84|28.76|28.89|28.81|28.89|28.81|28.79|28.71|293
1658389500000|2022-07-21 07:45:00|28.84|28.76|28.79|28.71|28.89|28.81|28.74|28.66|386
1658389800000|2022-07-21 07:50:00|28.74|28.66|28.74|28.66|28.84|28.76|28.74|28.66|298
1658390100000|2022-07-21 07:55:00|28.7|28.62|28.84|28.76|28.89|28.81|28.7|28.62|79
1658390400000|2022-07-21 08:00:00|28.85|28.77|28.85|28.77|28.87|28.79|28.79|28.71|175
1658390700000|2022-07-21 08:05:00|28.84|28.76|28.85|28.77|28.89|28.81|28.84|28.76|233
1658391000000|2022-07-21 08:10:00|28.84|28.76|28.8|28.72|28.85|28.77|28.75|28.67|354
1658391300000|2022-07-21 08:15:00|28.85|28.77|28.9|28.82|28.9|28.82|28.8|28.72|118
1658391600000|2022-07-21 08:20:00|28.92|28.84|29.04|28.96|29.07|28.99|28.9|28.82|149
1658391900000|2022-07-21 08:25:00|29.02|28.94|28.9|28.82|29.04|28.96|28.9|28.82|102
1658392200000|2022-07-21 08:30:00|28.92|28.84|28.85|28.77|28.94|28.86|28.84|28.76|215
1658392500000|2022-07-21 08:35:00|28.84|28.76|28.8|28.72|28.85|28.77|28.75|28.67|194
1658392800000|2022-07-21 08:40:00|28.85|28.77|28.85|28.77|28.95|28.87|28.8|28.72|260
1658393100000|2022-07-21 08:45:00|28.82|28.74|28.85|28.77|28.9|28.82|28.8|28.72|266
1658393400000|2022-07-21 08:50:00|28.82|28.74|28.8|28.72|28.89|28.81|28.8|28.72|171
1658393700000|2022-07-21 08:55:00|28.75|28.67|28.7|28.62|28.77|28.69|28.65|28.57|157
1658394000000|2022-07-21 09:00:00|28.74|28.66|28.8|28.72|28.84|28.76|28.74|28.66|122
1658394300000|2022-07-21 09:05:00|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|35
1658394600000|2022-07-21 09:10:00|28.74|28.66|28.65|28.57|28.75|28.67|28.6|28.52|175
1658394900000|2022-07-21 09:15:00|28.6|28.52|28.63|28.55|28.7|28.62|28.6|28.52|147
1658395200000|2022-07-21 09:20:00|28.65|28.57|28.65|28.57|28.65|28.57|28.55|28.47|174
1658395500000|2022-07-21 09:25:00|28.7|28.62|28.75|28.67|28.75|28.67|28.65|28.57|360
1658395800000|2022-07-21 09:30:00|28.77|28.69|28.7|28.62|28.77|28.69|28.7|28.62|38
1658396100000|2022-07-21 09:35:00|28.74|28.66|28.7|28.62|28.77|28.69|28.7|28.62|33
1658396400000|2022-07-21 09:40:00|28.72|28.64|28.69|28.61|28.74|28.66|28.65|28.57|102
1658396700000|2022-07-21 09:45:00|28.7|28.62|28.55|28.47|28.7|28.62|28.55|28.47|13
1658397000000|2022-07-21 09:50:00|28.51|28.43|28.5|28.42|28.6|28.52|28.5|28.42|53
1658397300000|2022-07-21 09:55:00|28.53|28.45|28.45|28.37|28.55|28.47|28.45|28.37|65
1658397600000|2022-07-21 10:00:00|28.5|28.42|28.45|28.37|28.5|28.42|28.4|28.32|107
1658397900000|2022-07-21 10:05:00|28.47|28.39|28.35|28.27|28.5|28.42|28.35|28.27|139
1658398200000|2022-07-21 10:10:00|28.38|28.3|28.35|28.27|28.4|28.32|28.35|28.27|186
1658398500000|2022-07-21 10:15:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|60
1658398800000|2022-07-21 10:20:00|28.3|28.22|28.3|28.22|28.35|28.27|28.25|28.17|270
1658399100000|2022-07-21 10:25:00|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|34
1658399400000|2022-07-21 10:30:00|28.33|28.25|28.3|28.22|28.35|28.27|28.3|28.22|100
1658399700000|2022-07-21 10:35:00|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|61
1658400000000|2022-07-21 10:40:00|28.33|28.25|28.4|28.32|28.45|28.37|28.33|28.25|40
1658400300000|2022-07-21 10:45:00|28.45|28.37|28.5|28.42|28.5|28.42|28.45|28.37|197
1658400600000|2022-07-21 10:50:00|28.45|28.37|28.55|28.47|28.55|28.47|28.45|28.37|135
1658400900000|2022-07-21 10:55:00|28.54|28.46|28.54|28.46|28.55|28.47|28.5|28.42|2037
1658401200000|2022-07-21 11:00:00|28.5|28.42|28.49|28.41|28.5|28.42|28.45|28.37|158
1658401500000|2022-07-21 11:05:00|28.45|28.37|28.44|28.36|28.47|28.39|28.44|28.36|11
1658401800000|2022-07-21 11:10:00|28.45|28.37|28.49|28.41|28.49|28.41|28.45|28.37|142
1658402100000|2022-07-21 11:15:00|28.47|28.39|28.49|28.41|28.49|28.41|28.45|28.37|24
1658402400000|2022-07-21 11:20:00|28.51|28.43|28.56|28.48|28.56|28.48|28.49|28.41|70
1658402700000|2022-07-21 11:25:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|19
1658403000000|2022-07-21 11:30:00|28.54|28.46|28.59|28.51|28.64|28.56|28.54|28.46|77
1658403300000|2022-07-21 11:35:00|28.64|28.56|28.64|28.56|28.69|28.61|28.64|28.56|103
1658403600000|2022-07-21 11:40:00|28.61|28.53|28.59|28.51|28.64|28.56|28.59|28.51|94
1658403900000|2022-07-21 11:45:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|33
1658404200000|2022-07-21 11:50:00|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|99
1658404500000|2022-07-21 11:55:00|28.55|28.47|28.57|28.49|28.59|28.51|28.54|28.46|43
1658404800000|2022-07-21 12:00:00|28.59|28.51|28.52|28.44|28.59|28.51|28.49|28.41|51
1658405100000|2022-07-21 12:05:00|28.49|28.41|28.59|28.51|28.59|28.51|28.49|28.41|439
1658405400000|2022-07-21 12:10:00|28.58|28.5|28.68|28.6|28.68|28.6|28.58|28.5|82
1658405700000|2022-07-21 12:15:00|28.72|28.47|28.34|28.26|28.97|28.83|28.34|28.26|639
1658406000000|2022-07-21 12:20:00|28.32|28.24|28.28|28.2|28.35|28.27|28.22|28.14|177
1658406300000|2022-07-21 12:25:00|28.3|28.22|28.32|28.24|28.45|28.37|28.25|28.17|208
1658406600000|2022-07-21 12:30:00|28.35|28.27|28.25|28.17|28.4|28.32|28.2|28.12|60
1658406900000|2022-07-21 12:35:00|28.23|28.15|28.01|27.93|28.25|28.17|28.01|27.93|217
1658407200000|2022-07-21 12:40:00|28.02|27.94|27.92|27.84|28.06|27.98|27.92|27.84|333
1658407500000|2022-07-21 12:45:00|27.94|27.86|27.88|27.8|27.97|27.89|27.87|27.79|298
1658407800000|2022-07-21 12:50:00|27.92|27.84|27.92|27.84|27.92|27.84|27.82|27.74|604
1658408100000|2022-07-21 12:55:00|27.91|27.83|27.86|27.78|27.91|27.83|27.82|27.74|128
1658408400000|2022-07-21 13:00:00|27.82|27.74|27.86|27.78|27.86|27.78|27.76|27.68|167
1658408700000|2022-07-21 13:05:00|27.84|27.76|27.96|27.88|28.01|27.93|27.81|27.73|999
1658409000000|2022-07-21 13:10:00|28.01|27.93|27.99|27.91|28.01|27.93|27.87|27.79|1027
1658409300000|2022-07-21 13:15:00|28.01|27.93|28.26|28.18|28.3|28.22|27.96|27.88|743
1658409600000|2022-07-21 13:20:00|28.28|28.2|28.35|28.27|28.4|28.32|28.21|28.13|276
1658409900000|2022-07-21 13:25:00|28.3|28.22|28.2|28.12|28.3|28.22|28.16|28.08|230
1658410200000|2022-07-21 13:30:00|28.18|28.1|28.25|28.17|28.28|28.2|28.06|27.98|411
1658410500000|2022-07-21 13:35:00|28.26|28.18|28.11|28.03|28.26|28.18|28.06|27.98|549
1658410800000|2022-07-21 13:40:00|28.06|27.98|28.01|27.93|28.16|28.08|27.96|27.88|318
1658411100000|2022-07-21 13:45:00|28.04|27.96|27.92|27.84|28.11|28.03|27.82|27.74|1127
1658411400000|2022-07-21 13:50:00|27.94|27.86|27.81|27.73|28.01|27.93|27.81|27.73|457
1658411700000|2022-07-21 13:55:00|27.82|27.74|27.81|27.73|27.86|27.78|27.77|27.69|254
1658412000000|2022-07-21 14:00:00|27.77|27.69|28.01|27.93|28.01|27.93|27.67|27.59|525
1658412300000|2022-07-21 14:05:00|27.99|27.91|28.01|27.93|28.01|27.93|27.91|27.83|308
1658412600000|2022-07-21 14:10:00|27.99|27.91|28.2|28.12|28.21|28.13|27.99|27.91|408
1658412900000|2022-07-21 14:15:00|28.18|28.1|28.01|27.93|28.18|28.1|27.98|27.9|219
1658413200000|2022-07-21 14:20:00|27.99|27.91|28.16|28.08|28.21|28.13|27.96|27.88|364
1658413500000|2022-07-21 14:25:00|28.21|28.13|28.26|28.18|28.31|28.23|28.21|28.13|256
1658413800000|2022-07-21 14:30:00|28.21|28.13|28.26|28.18|28.26|28.18|28.16|28.08|226
1658414100000|2022-07-21 14:35:00|28.21|28.13|28.01|27.93|28.26|28.18|27.99|27.91|305
1658414400000|2022-07-21 14:40:00|27.97|27.89|28.01|27.93|28.02|27.94|27.96|27.88|145
1658414700000|2022-07-21 14:45:00|27.97|27.89|28.06|27.98|28.06|27.98|27.96|27.88|229
1658415000000|2022-07-21 14:50:00|28.04|27.96|27.96|27.88|28.06|27.98|27.96|27.88|156
1658415300000|2022-07-21 14:55:00|27.97|27.89|27.77|27.69|27.97|27.89|27.77|27.69|236
1658415600000|2022-07-21 15:00:00|27.79|27.71|27.68|27.6|27.82|27.74|27.68|27.6|203
1658415900000|2022-07-21 15:05:00|27.67|27.59|27.77|27.69|27.77|27.69|27.67|27.59|416
1658416200000|2022-07-21 15:10:00|27.73|27.65|27.72|27.64|27.82|27.74|27.72|27.64|324
1658416500000|2022-07-21 15:15:00|27.68|27.6|27.72|27.64|27.77|27.69|27.68|27.6|783
1658416800000|2022-07-21 15:20:00|27.7|27.62|27.82|27.74|27.82|27.74|27.68|27.6|762
1658417100000|2022-07-21 15:25:00|27.77|27.69|27.77|27.69|27.82|27.74|27.75|27.67|1504
1658417400000|2022-07-21 15:30:00|27.74|27.66|27.73|27.65|27.84|27.76|27.72|27.64|538
1658417700000|2022-07-21 15:35:00|27.72|27.64|27.73|27.65|27.77|27.69|27.68|27.6|245
1658418000000|2022-07-21 15:40:00|27.7|27.62|27.63|27.55|27.73|27.65|27.63|27.55|208
1658418300000|2022-07-21 15:45:00|27.65|27.57|27.67|27.59|27.68|27.6|27.59|27.51|490
1658418600000|2022-07-21 15:50:00|27.65|27.57|27.58|27.5|27.65|27.57|27.58|27.5|175
1658418900000|2022-07-21 15:55:00|27.53|27.45|27.55|27.47|27.58|27.5|27.53|27.45|270
1658419200000|2022-07-21 16:00:00|27.57|27.49|27.54|27.46|27.63|27.55|27.48|27.4|259
1658419500000|2022-07-21 16:05:00|27.52|27.44|27.5|27.42|27.59|27.51|27.5|27.42|401
1658419800000|2022-07-21 16:10:00|27.52|27.44|27.49|27.41|27.55|27.47|27.45|27.37|174
1658420100000|2022-07-21 16:15:00|27.47|27.39|27.4|27.32|27.49|27.41|27.34|27.26|227
1658420400000|2022-07-21 16:20:00|27.42|27.34|27.49|27.41|27.54|27.46|27.4|27.32|58
1658420700000|2022-07-21 16:25:00|27.45|27.37|27.49|27.41|27.49|27.41|27.39|27.31|76
1658421000000|2022-07-21 16:30:00|27.46|27.38|27.49|27.41|27.49|27.41|27.44|27.36|29
1658421300000|2022-07-21 16:35:00|27.53|27.45|27.49|27.41|27.53|27.45|27.49|27.41|20
1658421600000|2022-07-21 16:40:00|27.51|27.43|27.49|27.41|27.53|27.45|27.49|27.41|4
1658421900000|2022-07-21 16:45:00|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|17
1658422200000|2022-07-21 16:50:00|27.46|27.38|27.53|27.45|27.53|27.45|27.43|27.35|7
1658422500000|2022-07-21 16:55:00|27.51|27.43|27.49|27.41|27.53|27.45|27.49|27.41|4
1658422800000|2022-07-21 17:00:00|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|2
1658423100000|2022-07-21 17:05:00|27.49|27.41|27.59|27.51|27.64|27.56|27.49|27.41|47
1658423400000|2022-07-21 17:10:00|||||||||18
1658423700000|2022-07-21 17:15:00|27.54|27.46|27.49|27.41|27.54|27.46|27.49|27.41|31
1658424000000|2022-07-21 17:20:00|27.47|27.39|27.54|27.46|27.54|27.46|27.47|27.39|13
1658424300000|2022-07-21 17:25:00|27.55|27.47|27.64|27.56|27.69|27.61|27.54|27.46|12
1658424600000|2022-07-21 17:30:00|27.62|27.54|27.69|27.61|27.74|27.66|27.62|27.54|65
1658424900000|2022-07-21 17:35:00|27.74|27.66|27.59|27.51|27.74|27.66|27.59|27.51|16
1658425200000|2022-07-21 17:40:00|27.62|27.54|27.55|27.47|27.62|27.54|27.55|27.47|12
1658425500000|2022-07-21 17:45:00|27.57|27.49|27.57|27.49|27.6|27.52|27.55|27.47|18
1658425800000|2022-07-21 17:50:00|27.6|27.52|27.65|27.57|27.65|27.57|27.55|27.47|1
1658426100000|2022-07-21 17:55:00|27.63|27.55|27.55|27.47|27.65|27.57|27.55|27.47|3
1658426700000|2022-07-21 18:05:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|11
1658427000000|2022-07-21 18:10:00|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|6
1658427300000|2022-07-21 18:15:00|27.52|27.44|27.45|27.37|27.52|27.44|27.45|27.37|7
1658427600000|2022-07-21 18:20:00|27.5|27.42|27.46|27.38|27.5|27.42|27.45|27.37|9
1658427900000|2022-07-21 18:25:00|27.48|27.4|27.48|27.4|27.5|27.42|27.48|27.4|3
1658428200000|2022-07-21 18:30:00|27.5|27.42|27.55|27.47|27.55|27.47|27.5|27.42|5
1658428500000|2022-07-21 18:35:00|27.53|27.45|27.5|27.42|27.53|27.45|27.48|27.4|1
1658428800000|2022-07-21 18:40:00|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|2
1658429100000|2022-07-21 18:45:00|27.51|27.43|27.53|27.45|27.56|27.48|27.51|27.43|3
1658429700000|2022-07-21 18:55:00|27.55|27.47|27.53|27.45|27.55|27.47|27.5|27.42|1
1658430000000|2022-07-21 19:00:00|27.51|27.43|27.5|27.42|27.51|27.43|27.48|27.4|0
1658430300000|2022-07-21 19:05:00|27.48|27.4|27.43|27.35|27.48|27.4|27.43|27.35|0
1658430600000|2022-07-21 19:10:00|27.45|27.37|27.48|27.4|27.5|27.42|27.45|27.37|3
1658431200000|2022-07-21 19:20:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1658431500000|2022-07-21 19:25:00|27.48|27.4|27.45|27.37|27.48|27.4|27.43|27.35|0
1658431800000|2022-07-21 19:30:00|27.46|27.38|27.4|27.32|27.5|27.42|27.4|27.32|33
1658432100000|2022-07-21 19:35:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|2
1658432400000|2022-07-21 19:40:00|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1658432700000|2022-07-21 19:45:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1658433000000|2022-07-21 19:50:00|27.41|27.33|27.28|27.2|27.41|27.33|27.26|27.18|16
1658433300000|2022-07-21 19:55:00|27.31|27.23|27.52|27.27|27.53|27.42|27.28|27.14|18
1658448900000|2022-07-22 00:15:00|27.76|27.46|27.71|27.41|27.76|27.46|27.69|27.39|2
1658449200000|2022-07-22 00:20:00|27.74|27.44|27.77|27.47|27.84|27.54|27.74|27.44|1
1658449500000|2022-07-22 00:25:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1658450700000|2022-07-22 00:45:00|27.74|27.44|27.76|27.46|27.77|27.47|27.74|27.44|4
1658451000000|2022-07-22 00:50:00|27.77|27.47|27.72|27.42|27.77|27.47|27.72|27.42|0
1658451600000|2022-07-22 01:00:00|27.76|27.46|27.71|27.41|27.81|27.51|27.71|27.41|0
1658451900000|2022-07-22 01:05:00|27.76|27.46|27.72|27.42|27.78|27.51|27.72|27.42|0
1658453700000|2022-07-22 01:35:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1658454600000|2022-07-22 01:50:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1658454900000|2022-07-22 01:55:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1658455200000|2022-07-22 02:00:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1658455800000|2022-07-22 02:10:00|27.72|27.42|27.72|27.42|27.76|27.46|27.72|27.42|0
1658457300000|2022-07-22 02:35:00|27.77|27.47|27.79|27.49|27.79|27.49|27.77|27.47|0
1658457900000|2022-07-22 02:45:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1658458200000|2022-07-22 02:50:00|27.72|27.42|27.72|27.47|27.72|27.47|27.72|27.42|0
1658459100000|2022-07-22 03:05:00||27.42||27.47||27.47||27.42|0
1658460000000|2022-07-22 03:20:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1658460600000|2022-07-22 03:30:00|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|0
1658461500000|2022-07-22 03:45:00|27.76|27.46|27.74|27.44|27.76|27.46|27.74|27.44|5
1658461800000|2022-07-22 03:50:00|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1658466300000|2022-07-22 05:05:00|27.74|27.44|27.73|27.43|27.74|27.44|27.73|27.43|0
1658466600000|2022-07-22 05:10:00|27.76|27.46|27.73|27.43|27.76|27.46|27.73|27.43|0
1658466900000|2022-07-22 05:15:00|27.75|27.45|27.71|27.46|27.76|27.46|27.71|27.41|0
1658467800000|2022-07-22 05:30:00|27.72|27.47|27.74|27.49|27.74|27.49|27.72|27.47|0
1658468100000|2022-07-22 05:35:00|27.76|27.51|27.74|27.49|27.76|27.51|27.74|27.49|0
1658468400000|2022-07-22 05:40:00|27.72|27.47|27.72|27.47|27.74|27.49|27.72|27.47|0
1658468700000|2022-07-22 05:45:00|27.71|27.46|27.72|27.47|27.72|27.47|27.71|27.46|0
1658469000000|2022-07-22 05:50:00|27.71|27.46|27.82|27.57|27.82|27.57|27.71|27.42|0
1658469300000|2022-07-22 05:55:00|27.87|27.58|27.88|27.58|27.88|27.58|27.87|27.58|0
1658469600000|2022-07-22 06:00:00|27.87|27.62|27.72|27.64|27.88|27.64|27.67|27.55|9
1658469900000|2022-07-22 06:05:00|27.69|27.61|27.69|27.61|27.72|27.64|27.67|27.59|2
1658470200000|2022-07-22 06:10:00|27.67|27.59|27.67|27.59|27.72|27.64|27.67|27.59|0
1658470500000|2022-07-22 06:15:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|3
1658471100000|2022-07-22 06:25:00|27.71|27.63|27.67|27.59|27.76|27.68|27.67|27.59|20
1658471400000|2022-07-22 06:30:00|27.69|27.61|27.67|27.59|27.69|27.61|27.65|27.57|9
1658471700000|2022-07-22 06:35:00|27.65|27.57|27.67|27.59|27.68|27.6|27.65|27.57|0
1658472000000|2022-07-22 06:40:00|27.65|27.57|27.67|27.59|27.72|27.64|27.63|27.55|45
1658472300000|2022-07-22 06:45:00|||||||||10
1658472600000|2022-07-22 06:50:00|27.62|27.54|27.6|27.52|27.67|27.59|27.58|27.5|35
1658472900000|2022-07-22 06:55:00|27.62|27.54|27.58|27.5|27.63|27.55|27.58|27.5|20
1658473200000|2022-07-22 07:00:00|27.57|27.49|27.53|27.45|27.72|27.64|27.53|27.45|415
1658473500000|2022-07-22 07:05:00|27.55|27.47|27.48|27.4|27.63|27.55|27.48|27.4|251
1658473800000|2022-07-22 07:10:00|27.51|27.43|27.44|27.36|27.53|27.45|27.42|27.34|176
1658474100000|2022-07-22 07:15:00|27.39|27.31|27.49|27.41|27.54|27.46|27.39|27.31|127
1658474400000|2022-07-22 07:20:00|27.47|27.39|27.35|27.27|27.47|27.39|27.34|27.26|218
1658474700000|2022-07-22 07:25:00|27.37|27.29|27.35|27.27|27.4|27.32|27.3|27.22|147
1658475000000|2022-07-22 07:30:00|27.37|27.29|27.35|27.27|27.42|27.34|27.3|27.22|546
1658475300000|2022-07-22 07:35:00|27.4|27.32|27.45|27.37|27.47|27.39|27.32|27.24|243
1658475600000|2022-07-22 07:40:00|27.47|27.39|27.46|27.38|27.51|27.43|27.44|27.36|74
1658475900000|2022-07-22 07:45:00|27.44|27.36|27.46|27.38|27.46|27.38|27.42|27.34|127
1658476200000|2022-07-22 07:50:00|27.47|27.39|27.42|27.34|27.52|27.44|27.42|27.34|94
1658476500000|2022-07-22 07:55:00|27.38|27.3|27.38|27.3|27.42|27.34|27.33|27.25|151
1658476800000|2022-07-22 08:00:00|27.4|27.32|27.43|27.35|27.47|27.39|27.33|27.25|151
1658477100000|2022-07-22 08:05:00|27.45|27.37|27.47|27.39|27.5|27.42|27.43|27.35|123
1658477400000|2022-07-22 08:10:00|27.48|27.4|27.31|27.23|27.48|27.4|27.28|27.2|173
1658477700000|2022-07-22 08:15:00|27.33|27.25|27.37|27.29|27.38|27.3|27.28|27.2|32
1658478000000|2022-07-22 08:20:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|44
1658478300000|2022-07-22 08:25:00|27.4|27.32|27.38|27.3|27.42|27.34|27.33|27.25|119
1658478600000|2022-07-22 08:30:00|27.36|27.28|27.33|27.25|27.38|27.3|27.33|27.25|95
1658478900000|2022-07-22 08:35:00|27.29|27.21|27.28|27.2|27.29|27.21|27.24|27.16|123
1658479200000|2022-07-22 08:40:00|27.24|27.16|27.33|27.25|27.33|27.25|27.23|27.15|253
1658479500000|2022-07-22 08:45:00|27.28|27.2|27.43|27.35|27.43|27.35|27.28|27.2|416
1658479800000|2022-07-22 08:50:00|27.42|27.34|27.38|27.3|27.43|27.35|27.38|27.3|39
1658480100000|2022-07-22 08:55:00|27.39|27.31|27.39|27.31|27.43|27.35|27.38|27.3|67
1658480400000|2022-07-22 09:00:00|27.41|27.33|27.38|27.3|27.41|27.33|27.34|27.26|28
1658480700000|2022-07-22 09:05:00|27.34|27.26|27.38|27.3|27.38|27.3|27.29|27.21|227
1658481000000|2022-07-22 09:10:00|27.37|27.29|27.32|27.24|27.38|27.3|27.3|27.22|181
1658481300000|2022-07-22 09:15:00|27.33|27.25|27.24|27.16|27.33|27.25|27.23|27.15|116
1658481600000|2022-07-22 09:20:00|27.28|27.2|27.34|27.26|27.34|27.26|27.24|27.16|122
1658481900000|2022-07-22 09:25:00|27.33|27.25|27.42|27.34|27.42|27.34|27.33|27.25|98
1658482200000|2022-07-22 09:30:00|27.4|27.32|27.5|27.42|27.5|27.42|27.38|27.3|178
1658482500000|2022-07-22 09:35:00|27.48|27.4|27.47|27.39|27.52|27.44|27.43|27.35|56
1658482800000|2022-07-22 09:40:00|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|118
1658483100000|2022-07-22 09:45:00|27.45|27.37|27.38|27.3|27.47|27.39|27.38|27.3|71
1658483400000|2022-07-22 09:50:00|27.35|27.27|27.34|27.26|27.38|27.3|27.33|27.25|156
1658483700000|2022-07-22 09:55:00|27.33|27.25|27.38|27.3|27.43|27.35|27.33|27.25|94
1658484000000|2022-07-22 10:00:00|27.35|27.27|27.33|27.25|27.38|27.3|27.29|27.21|19
1658484300000|2022-07-22 10:05:00|27.31|27.23|27.33|27.25|27.38|27.3|27.29|27.21|61
1658484600000|2022-07-22 10:10:00|27.38|27.3|27.38|27.3|27.38|27.3|27.34|27.26|138
1658484900000|2022-07-22 10:15:00|27.36|27.28|27.33|27.25|27.38|27.3|27.33|27.25|12
1658485200000|2022-07-22 10:20:00|27.34|27.26|27.38|27.3|27.38|27.3|27.33|27.25|14
1658485500000|2022-07-22 10:25:00|27.36|27.28|27.38|27.3|27.38|27.3|27.33|27.25|31
1658485800000|2022-07-22 10:30:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|33
1658486100000|2022-07-22 10:35:00|27.31|27.23|27.24|27.16|27.31|27.23|27.2|27.12|290
1658486400000|2022-07-22 10:40:00|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|119
1658486700000|2022-07-22 10:45:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|59
1658487000000|2022-07-22 10:50:00|27.19|27.11|27.22|27.14|27.25|27.17|27.15|27.07|28
1658487300000|2022-07-22 10:55:00|27.24|27.16|27.25|27.17|27.25|27.17|27.2|27.12|7
1658487600000|2022-07-22 11:00:00|27.29|27.21|27.29|27.21|27.29|27.21|27.25|27.17|58
1658487900000|2022-07-22 11:05:00|27.25|27.17|27.29|27.21|27.29|27.21|27.25|27.17|12
1658488200000|2022-07-22 11:10:00|27.27|27.19|27.29|27.21|27.29|27.21|27.25|27.17|48
1658488500000|2022-07-22 11:15:00|27.3|27.22|27.3|27.22|27.3|27.22|27.27|27.19|38
1658488800000|2022-07-22 11:20:00|27.29|27.21|27.3|27.22|27.3|27.22|27.25|27.17|25
1658489100000|2022-07-22 11:25:00|27.29|27.21|27.29|27.21|27.29|27.21|27.27|27.19|90
1658489400000|2022-07-22 11:30:00|27.27|27.19|27.27|27.19|27.3|27.22|27.25|27.17|3
1658489700000|2022-07-22 11:35:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|35
1658490000000|2022-07-22 11:40:00|27.22|27.14|27.2|27.12|27.22|27.14|27.17|27.09|22
1658490300000|2022-07-22 11:45:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|18
1658490600000|2022-07-22 11:50:00|27.22|27.14|27.2|27.12|27.24|27.16|27.2|27.12|35
1658490900000|2022-07-22 11:55:00|||||||||1
1658491200000|2022-07-22 12:00:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|53
1658491500000|2022-07-22 12:05:00|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|3
1658491800000|2022-07-22 12:10:00|27.23|27.15|27.2|27.12|27.25|27.17|27.2|27.12|18
1658492100000|2022-07-22 12:15:00|27.24|27.16|27.15|27.07|27.24|27.16|27.15|27.07|107
1658492400000|2022-07-22 12:20:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|73
1658492700000|2022-07-22 12:25:00|27.19|27.11|27.2|27.12|27.2|27.12|27.17|27.09|14
1658493000000|2022-07-22 12:30:00|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|50
1658493300000|2022-07-22 12:35:00|27.22|27.14|27.2|27.12|27.24|27.16|27.2|27.12|47
1658493600000|2022-07-22 12:40:00|27.22|27.14|27.2|27.12|27.25|27.17|27.2|27.12|44
1658493900000|2022-07-22 12:45:00|27.15|27.07|27.15|27.07|27.2|27.12|27.15|27.07|190
1658494200000|2022-07-22 12:50:00|||||||||26
1658494500000|2022-07-22 12:55:00|27.2|27.12|27.2|27.12|27.2|27.12|27.15|27.07|101
1658494800000|2022-07-22 13:00:00|27.16|27.08|27.15|27.07|27.16|27.08|27.11|27.03|111
1658495100000|2022-07-22 13:05:00|27.16|27.08|27.15|27.07|27.2|27.12|27.1|27.02|200
1658495400000|2022-07-22 13:10:00|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|14
1658495700000|2022-07-22 13:15:00|||||||||37
1658496000000|2022-07-22 13:20:00|27.13|27.05|27.1|27.02|27.15|27.07|27.1|27.02|32
1658496300000|2022-07-22 13:25:00|27.15|27.07|27.15|27.07|27.15|27.07|27.1|27.02|17
1658496600000|2022-07-22 13:30:00|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|190
1658496900000|2022-07-22 13:35:00|27.2|27.12|27.1|27.02|27.2|27.12|27.05|26.97|366
1658497200000|2022-07-22 13:40:00|27.15|27.07|27.05|26.97|27.15|27.07|27.05|26.97|220
1658497500000|2022-07-22 13:45:00|27.01|26.93|27.15|27.07|27.3|27.22|27|26.92|483
1658497800000|2022-07-22 13:50:00|27.1|27.02|27.29|27.21|27.34|27.26|27.1|27.02|234
1658498100000|2022-07-22 13:55:00|27.3|27.22|27.49|27.41|27.53|27.45|27.29|27.21|411
1658498400000|2022-07-22 14:00:00|27.48|27.4|27.34|27.26|27.53|27.45|27.34|27.26|299
1658498700000|2022-07-22 14:05:00|27.36|27.28|27.44|27.36|27.49|27.41|27.36|27.28|180
1658499000000|2022-07-22 14:10:00|27.39|27.31|27.29|27.21|27.41|27.33|27.29|27.21|134
1658499300000|2022-07-22 14:15:00|27.34|27.26|27.24|27.16|27.34|27.26|27.2|27.12|148
1658499600000|2022-07-22 14:20:00|27.29|27.21|27.29|27.21|27.34|27.26|27.24|27.16|358
1658499900000|2022-07-22 14:25:00|27.34|27.26|27.24|27.16|27.38|27.3|27.24|27.16|197
1658500200000|2022-07-22 14:30:00|27.26|27.18|27.23|27.15|27.29|27.21|27.19|27.11|152
1658500500000|2022-07-22 14:35:00|27.19|27.11|27.23|27.15|27.28|27.2|27.18|27.1|287
1658500800000|2022-07-22 14:40:00|27.21|27.13|27.23|27.15|27.28|27.2|27.14|27.06|186
1658501100000|2022-07-22 14:45:00|27.21|27.13|27.23|27.15|27.28|27.2|27.19|27.11|286
1658501400000|2022-07-22 14:50:00|27.18|27.1|27.14|27.06|27.22|27.14|27.13|27.05|179
1658501700000|2022-07-22 14:55:00|27.13|27.05|27.08|27|27.14|27.06|27.04|26.96|152
1658502000000|2022-07-22 15:00:00|27.06|26.98|27.18|27.1|27.18|27.1|27.03|26.95|447
1658502300000|2022-07-22 15:05:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|245
1658502600000|2022-07-22 15:10:00|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|70
1658502900000|2022-07-22 15:15:00|27.22|27.14|27.26|27.18|27.31|27.23|27.22|27.14|450
1658503200000|2022-07-22 15:20:00|27.22|27.14|27.36|27.28|27.36|27.28|27.22|27.14|371
1658503500000|2022-07-22 15:25:00|27.32|27.24|27.37|27.29|27.37|27.29|27.27|27.19|930
1658503800000|2022-07-22 15:30:00|27.42|27.34|27.45|27.37|27.48|27.4|27.37|27.29|181
1658504100000|2022-07-22 15:35:00|27.47|27.39|27.46|27.38|27.56|27.48|27.41|27.33|167
1658504400000|2022-07-22 15:40:00|27.44|27.36|27.48|27.4|27.51|27.43|27.41|27.33|61
1658504700000|2022-07-22 15:45:00|27.5|27.42|27.41|27.33|27.5|27.42|27.36|27.28|71
1658505000000|2022-07-22 15:50:00|27.46|27.38|27.39|27.31|27.46|27.38|27.36|27.28|48
1658505300000|2022-07-22 15:55:00|27.41|27.33|27.39|27.31|27.46|27.38|27.36|27.28|49
1658505600000|2022-07-22 16:00:00|27.41|27.33|27.39|27.31|27.41|27.33|27.34|27.26|30
1658505900000|2022-07-22 16:05:00|27.41|27.33|27.5|27.42|27.5|27.42|27.36|27.28|33
1658506200000|2022-07-22 16:10:00|27.54|27.46|27.63|27.55|27.64|27.56|27.52|27.44|39
1658506500000|2022-07-22 16:15:00|27.61|27.53|27.59|27.51|27.61|27.53|27.49|27.41|23
1658506800000|2022-07-22 16:20:00|27.57|27.49|27.59|27.51|27.64|27.56|27.57|27.49|11
1658507100000|2022-07-22 16:25:00|27.58|27.5|27.63|27.55|27.68|27.6|27.58|27.5|101
1658507400000|2022-07-22 16:30:00|27.61|27.53|27.49|27.41|27.63|27.55|27.49|27.41|34
1658507700000|2022-07-22 16:35:00|27.54|27.46|27.6|27.52|27.64|27.56|27.54|27.46|17
1658508000000|2022-07-22 16:40:00|27.59|27.51|27.65|27.57|27.65|27.57|27.57|27.49|15
1658508300000|2022-07-22 16:45:00|27.62|27.54|27.6|27.52|27.62|27.54|27.55|27.47|10
1658508600000|2022-07-22 16:50:00|27.59|27.51|27.55|27.47|27.6|27.52|27.5|27.42|30
1658508900000|2022-07-22 16:55:00|27.5|27.42|27.55|27.47|27.6|27.52|27.5|27.42|16
1658509200000|2022-07-22 17:00:00|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|2
1658509500000|2022-07-22 17:05:00|27.57|27.49|27.55|27.47|27.57|27.49|27.52|27.44|9
1658509800000|2022-07-22 17:10:00|27.57|27.49|27.64|27.56|27.64|27.56|27.57|27.49|6
1658510100000|2022-07-22 17:15:00|27.62|27.54|27.67|27.59|27.69|27.61|27.6|27.52|6
1658510400000|2022-07-22 17:20:00|27.65|27.57|27.7|27.62|27.7|27.62|27.63|27.55|75
1658510700000|2022-07-22 17:25:00|27.65|27.57|27.6|27.52|27.7|27.62|27.6|27.52|21
1658511000000|2022-07-22 17:30:00|27.65|27.57|27.75|27.67|27.75|27.67|27.65|27.57|70
1658511300000|2022-07-22 17:35:00|27.77|27.69|27.65|27.57|27.8|27.72|27.65|27.57|21
1658511600000|2022-07-22 17:40:00|27.68|27.6|27.65|27.57|27.7|27.62|27.65|27.57|0
1658511900000|2022-07-22 17:45:00|27.6|27.52|27.6|27.52|27.65|27.57|27.6|27.52|9
1658512200000|2022-07-22 17:50:00|27.65|27.57|27.65|27.57|27.68|27.6|27.61|27.53|3
1658512500000|2022-07-22 17:55:00|27.61|27.53|27.61|27.53|27.65|27.57|27.6|27.52|4
1658512800000|2022-07-22 18:00:00|27.58|27.5|27.76|27.68|27.76|27.68|27.56|27.48|11
1658513100000|2022-07-22 18:05:00|27.74|27.66|27.76|27.68|27.78|27.7|27.72|27.64|19
1658513400000|2022-07-22 18:10:00|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|0
1658513700000|2022-07-22 18:15:00|27.81|27.73|27.71|27.63|27.81|27.73|27.69|27.61|0
1658514000000|2022-07-22 18:20:00|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|1
1658514300000|2022-07-22 18:25:00|27.7|27.62|27.67|27.59|27.71|27.63|27.67|27.59|9
1658514600000|2022-07-22 18:30:00|27.72|27.64|27.67|27.59|27.72|27.64|27.62|27.54|10
1658514900000|2022-07-22 18:35:00|27.64|27.56|27.7|27.62|27.72|27.64|27.62|27.54|6
1658515200000|2022-07-22 18:40:00|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|4
1658515500000|2022-07-22 18:45:00|27.69|27.61|27.6|27.52|27.72|27.64|27.6|27.52|21
1658515800000|2022-07-22 18:50:00|27.63|27.55|27.58|27.5|27.65|27.57|27.57|27.49|4
1658516100000|2022-07-22 18:55:00|27.57|27.49|27.58|27.5|27.6|27.52|27.57|27.49|0
1658516400000|2022-07-22 19:00:00|27.6|27.52|27.58|27.5|27.62|27.54|27.58|27.5|3
1658516700000|2022-07-22 19:05:00|27.55|27.47|27.56|27.48|27.6|27.52|27.55|27.47|14
1658517000000|2022-07-22 19:10:00|27.53|27.45|27.44|27.36|27.54|27.46|27.44|27.36|11
1658517300000|2022-07-22 19:15:00|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|6
1658517600000|2022-07-22 19:20:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|1
1658518200000|2022-07-22 19:30:00|27.41|27.33|27.44|27.36|27.44|27.36|27.39|27.31|18
1658518500000|2022-07-22 19:35:00|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|0
1658518800000|2022-07-22 19:40:00|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1658519100000|2022-07-22 19:45:00|27.42|27.34|27.4|27.32|27.5|27.42|27.39|27.31|19
1658519400000|2022-07-22 19:50:00|27.39|27.31|27.29|27.21|27.44|27.36|27.29|27.21|50
1658519700000|2022-07-22 19:55:00|27.27|27.19|27.3|27|27.34|27.2|27.16|27|33
1658708100000|2022-07-25 00:15:00|27.63|27.33|27.4|27.1|27.63|27.33|27.36|27.06|0
1658708400000|2022-07-25 00:20:00|27.46|27.16|27.5|27.2|27.54|27.27|27.46|27.16|0
1658710800000|2022-07-25 01:00:00|27.52|27.22|27.5|27.2|27.52|27.22|27.5|27.2|0
1658712000000|2022-07-25 01:20:00|27.52|27.22|27.54|27.29|27.54|27.29|27.52|27.22|0
1658712300000|2022-07-25 01:25:00|27.56|27.31|27.54|27.29|27.56|27.31|27.52|27.27|0
1658712600000|2022-07-25 01:30:00|27.56|27.31|27.56|27.31|27.56|27.31|27.54|27.29|0
1658712900000|2022-07-25 01:35:00|27.54|27.29|27.47|27.39|27.58|27.39|27.47|27.27|0
1658713200000|2022-07-25 01:40:00|27.58|27.33|27.58|27.33|27.58|27.33|27.54|27.29|0
1658713800000|2022-07-25 01:50:00|27.6|27.35|27.58|27.33|27.62|27.37|27.58|27.33|0
1658714100000|2022-07-25 01:55:00|27.51|27.43|27.51|27.43|27.62|27.43|27.51|27.33|0
1658714400000|2022-07-25 02:00:00|27.58|27.33|27.59|27.34|27.59|27.43|27.47|27.33|0
1658714700000|2022-07-25 02:05:00|27.52|27.44|27.52|27.44|27.59|27.44|27.52|27.34|0
1658715000000|2022-07-25 02:10:00|27.59|27.34|27.52|27.44|27.59|27.44|27.52|27.34|0
1658715300000|2022-07-25 02:15:00|27.51|27.43|27.53|27.45|27.59|27.45|27.49|27.3|0
1658715600000|2022-07-25 02:20:00|27.6|27.35|27.64|27.39|27.64|27.45|27.49|27.33|0
1658715900000|2022-07-25 02:25:00|27.53|27.45|27.53|27.45|27.64|27.45|27.53|27.33|0
1658716200000|2022-07-25 02:30:00|27.64|27.39|27.54|27.46|27.64|27.46|27.53|27.35|0
1658716500000|2022-07-25 02:35:00|27.6|27.35|27.54|27.46|27.6|27.46|27.52|27.35|0
1658716800000|2022-07-25 02:40:00|27.6|27.35|27.52|27.44|27.6|27.46|27.5|27.35|0
1658717100000|2022-07-25 02:45:00|27.54|27.46|27.52|27.44|27.54|27.46|27.5|27.42|0
1658717400000|2022-07-25 02:50:00|27.54|27.46|27.54|27.46|27.56|27.46|27.5|27.31|0
1658717700000|2022-07-25 02:55:00|27.52|27.44|27.52|27.44|27.56|27.46|27.5|27.31|0
1658718000000|2022-07-25 03:00:00|27.56|27.31|27.54|27.46|27.56|27.46|27.5|27.31|0
1658718300000|2022-07-25 03:05:00|27.52|27.44|27.52|27.44|27.56|27.46|27.5|27.31|0
1658718600000|2022-07-25 03:10:00|27.54|27.46|27.54|27.46|27.56|27.46|27.5|27.31|0
1658718900000|2022-07-25 03:15:00|27.52|27.44|27.52|27.44|27.56|27.46|27.5|27.31|0
1658719200000|2022-07-25 03:20:00|27.54|27.46|27.54|27.46|27.56|27.46|27.5|27.31|0
1658719500000|2022-07-25 03:25:00|27.52|27.44|27.54|27.46|27.56|27.46|27.5|27.31|0
1658719800000|2022-07-25 03:30:00|27.57|27.32|27.54|27.46|27.57|27.46|27.46|27.32|0
1658720100000|2022-07-25 03:35:00|27.5|27.42|27.54|27.46|27.62|27.46|27.5|27.32|0
1658720400000|2022-07-25 03:40:00|27.5|27.42|27.54|27.46|27.57|27.46|27.5|27.32|0
1658720700000|2022-07-25 03:45:00|27.57|27.32|27.54|27.46|27.6|27.46|27.46|27.32|0
1658721000000|2022-07-25 03:50:00|27.5|27.42|27.52|27.44|27.6|27.46|27.5|27.32|0
1658721300000|2022-07-25 03:55:00|27.54|27.46|27.54|27.46|27.57|27.46|27.5|27.32|1
1658721600000|2022-07-25 04:00:00|27.57|27.32|27.54|27.46|27.57|27.46|27.5|27.32|0
1658721900000|2022-07-25 04:05:00|27.52|27.44|27.54|27.46|27.62|27.46|27.5|27.32|0
1658722200000|2022-07-25 04:10:00|27.52|27.44|27.54|27.46|27.57|27.46|27.5|27.32|0
1658722500000|2022-07-25 04:15:00|27.57|27.32|27.54|27.46|27.61|27.46|27.5|27.32|0
1658722800000|2022-07-25 04:20:00|27.57|27.32|27.54|27.46|27.61|27.46|27.5|27.32|0
1658723100000|2022-07-25 04:25:00|27.57|27.32|27.54|27.46|27.57|27.46|27.5|27.32|0
1658723400000|2022-07-25 04:30:00|27.57|27.32|27.52|27.44|27.61|27.46|27.5|27.32|7
1658723700000|2022-07-25 04:35:00|27.5|27.42|27.54|27.46|27.61|27.46|27.46|27.27|6
1658724000000|2022-07-25 04:40:00|27.59|27.34|27.54|27.46|27.61|27.46|27.54|27.34|0
1658724300000|2022-07-25 04:45:00|27.59|27.34|27.54|27.46|27.63|27.46|27.54|27.34|0
1658724600000|2022-07-25 04:50:00|27.59|27.34|27.54|27.46|27.61|27.46|27.54|27.34|0
1658724900000|2022-07-25 04:55:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1658725200000|2022-07-25 05:00:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1658725500000|2022-07-25 05:05:00|27.56|27.48|27.59|27.29|27.61|27.48|27.54|27.29|0
1658726400000|2022-07-25 05:20:00|27.61|27.34|27.61|27.36|27.61|27.36|27.61|27.34|0
1658726700000|2022-07-25 05:25:00|27.62|27.37|27.62|27.37|27.62|27.37|27.62|27.37|0
1658727000000|2022-07-25 05:30:00|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|0
1658727300000|2022-07-25 05:35:00|27.59|27.51|27.71|27.46|27.72|27.56|27.59|27.45|26
1658727600000|2022-07-25 05:40:00|27.64|27.56|27.64|27.56|27.71|27.56|27.62|27.45|0
1658727900000|2022-07-25 05:45:00|27.71|27.46|27.64|27.56|27.71|27.56|27.62|27.45|0
1658728200000|2022-07-25 05:50:00|27.77|27.52|27.75|27.5|27.77|27.52|27.75|27.5|0
1658728500000|2022-07-25 05:55:00|27.74|27.49|27.64|27.56|27.75|27.56|27.64|27.45|0
1658728800000|2022-07-25 06:00:00|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1658729100000|2022-07-25 06:05:00|27.62|27.54|27.56|27.48|27.67|27.54|27.54|27.42|6
1658729700000|2022-07-25 06:15:00|27.58|27.5|27.56|27.48|27.59|27.51|27.56|27.48|0
1658730000000|2022-07-25 06:20:00|27.58|27.5|27.59|27.51|27.61|27.53|27.58|27.5|5
1658730300000|2022-07-25 06:25:00|27.57|27.49|27.61|27.53|27.63|27.55|27.56|27.48|6
1658730600000|2022-07-25 06:30:00|27.63|27.55|27.57|27.49|27.63|27.55|27.57|27.49|1
1658730900000|2022-07-25 06:35:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|1
1658731200000|2022-07-25 06:40:00|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|11
1658731500000|2022-07-25 06:45:00|27.66|27.58|27.57|27.49|27.66|27.58|27.57|27.49|38
1658731800000|2022-07-25 06:50:00|27.69|27.44|27.61|27.53|27.69|27.55|27.61|27.44|58
1658732100000|2022-07-25 06:55:00|27.63|27.55|27.55|27.47|27.66|27.58|27.55|27.47|21
1658732400000|2022-07-25 07:00:00|27.57|27.49|27.58|27.5|27.65|27.57|27.53|27.45|255
1658732700000|2022-07-25 07:05:00|27.55|27.47|27.55|27.47|27.62|27.54|27.55|27.47|624
1658733000000|2022-07-25 07:10:00|27.53|27.45|27.5|27.42|27.57|27.49|27.47|27.39|183
1658733300000|2022-07-25 07:15:00|27.52|27.44|27.57|27.49|27.57|27.49|27.47|27.39|152
1658733600000|2022-07-25 07:20:00|27.61|27.53|27.71|27.63|27.81|27.73|27.61|27.53|515
1658733900000|2022-07-25 07:25:00|27.69|27.61|27.66|27.58|27.71|27.63|27.66|27.58|119
1658734200000|2022-07-25 07:30:00|27.68|27.6|27.62|27.54|27.71|27.63|27.57|27.49|173
1658734500000|2022-07-25 07:35:00|27.6|27.52|27.62|27.54|27.71|27.63|27.57|27.49|372
1658734800000|2022-07-25 07:40:00|27.61|27.53|27.51|27.43|27.66|27.58|27.51|27.43|110
1658735100000|2022-07-25 07:45:00|27.52|27.44|27.51|27.43|27.56|27.48|27.46|27.38|214
1658735400000|2022-07-25 07:50:00|27.53|27.45|27.56|27.48|27.56|27.48|27.51|27.43|40
1658735700000|2022-07-25 07:55:00|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|115
1658736000000|2022-07-25 08:00:00|27.54|27.46|27.47|27.39|27.56|27.48|27.47|27.39|24
1658736300000|2022-07-25 08:05:00|27.49|27.41|27.37|27.29|27.49|27.41|27.37|27.29|178
1658736600000|2022-07-25 08:10:00|27.42|27.34|27.47|27.39|27.47|27.39|27.37|27.29|92
1658736900000|2022-07-25 08:15:00|27.42|27.34|27.37|27.29|27.44|27.36|27.37|27.29|104
1658737200000|2022-07-25 08:20:00|27.42|27.34|27.33|27.25|27.42|27.34|27.33|27.25|119
1658737500000|2022-07-25 08:25:00|27.35|27.27|27.38|27.3|27.38|27.3|27.33|27.25|12
1658737800000|2022-07-25 08:30:00|27.37|27.29|27.35|27.27|27.38|27.3|27.33|27.25|104
1658738100000|2022-07-25 08:35:00|27.37|27.29|27.28|27.2|27.37|27.29|27.23|27.15|245
1658738400000|2022-07-25 08:40:00|27.26|27.18|27.32|27.24|27.33|27.25|27.26|27.18|151
1658738700000|2022-07-25 08:45:00|27.3|27.22|27.24|27.16|27.32|27.24|27.23|27.15|90
1658739000000|2022-07-25 08:50:00|27.23|27.15|27.28|27.2|27.28|27.2|27.19|27.11|121
1658739300000|2022-07-25 08:55:00|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|8
1658739600000|2022-07-25 09:00:00|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|46
1658739900000|2022-07-25 09:05:00|27.21|27.13|27.11|27.03|27.22|27.14|27.05|26.97|568
1658740200000|2022-07-25 09:10:00|27.12|27.04|27.12|27.04|27.16|27.08|27.11|27.03|70
1658740500000|2022-07-25 09:15:00|27.11|27.03|27.07|26.99|27.16|27.08|27.07|26.99|93
1658740800000|2022-07-25 09:20:00|27.03|26.95|26.98|26.9|27.07|26.99|26.97|26.89|212
1658741100000|2022-07-25 09:25:00|26.97|26.89|27.06|26.98|27.07|26.99|26.97|26.89|147
1658741400000|2022-07-25 09:30:00|27.04|26.96|27.02|26.94|27.06|26.98|27.02|26.94|24
1658741700000|2022-07-25 09:35:00|27.04|26.96|27.02|26.94|27.06|26.98|27.01|26.93|203
1658742000000|2022-07-25 09:40:00|27.01|26.93|27.02|26.94|27.06|26.98|27.01|26.93|82
1658742300000|2022-07-25 09:45:00|27.06|26.98|26.97|26.89|27.07|26.99|26.97|26.89|69
1658742600000|2022-07-25 09:50:00|26.98|26.9|26.97|26.89|27.02|26.94|26.97|26.89|175
1658742900000|2022-07-25 09:55:00|26.99|26.91|26.97|26.89|27.01|26.93|26.97|26.89|5
1658743200000|2022-07-25 10:00:00|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|81
1658743500000|2022-07-25 10:05:00|27|26.92|27.02|26.94|27.02|26.94|27|26.92|81
1658743800000|2022-07-25 10:10:00|27|26.92|26.93|26.85|27.02|26.94|26.93|26.85|179
1658744100000|2022-07-25 10:15:00|26.91|26.83|26.93|26.85|26.94|26.86|26.89|26.81|172
1658744400000|2022-07-25 10:20:00|26.94|26.86|26.93|26.85|26.94|26.86|26.89|26.81|231
1658744700000|2022-07-25 10:25:00|26.91|26.83|26.89|26.81|26.93|26.85|26.89|26.81|71
1658745000000|2022-07-25 10:30:00|26.93|26.85|26.94|26.86|26.96|26.88|26.89|26.81|25
1658745300000|2022-07-25 10:35:00|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|3
1658745600000|2022-07-25 10:40:00|26.98|26.9|26.98|26.9|26.99|26.91|26.94|26.86|35
1658745900000|2022-07-25 10:45:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|1
1658746200000|2022-07-25 10:50:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|7
1658746500000|2022-07-25 10:55:00|26.98|26.9|26.94|26.86|26.98|26.9|26.94|26.86|7
1658746800000|2022-07-25 11:00:00|26.99|26.91|27|26.92|27|26.92|26.95|26.87|62
1658747100000|2022-07-25 11:05:00|26.98|26.9|27|26.92|27|26.92|26.95|26.87|65
1658747400000|2022-07-25 11:10:00|26.98|26.9|27|26.92|27|26.92|26.98|26.9|8
1658747700000|2022-07-25 11:15:00|26.98|26.9|26.96|26.88|27|26.92|26.95|26.87|270
1658748000000|2022-07-25 11:20:00|26.95|26.87|26.9|26.82|26.95|26.87|26.9|26.82|44
1658748300000|2022-07-25 11:25:00|26.93|26.85|26.95|26.87|26.95|26.87|26.92|26.84|33
1658748600000|2022-07-25 11:30:00|26.94|26.86|26.9|26.82|26.94|26.86|26.85|26.77|49
1658748900000|2022-07-25 11:35:00|26.93|26.85|26.94|26.86|26.95|26.87|26.9|26.82|35
1658749200000|2022-07-25 11:40:00|26.92|26.84|26.99|26.91|26.99|26.91|26.9|26.82|102
1658749500000|2022-07-25 11:45:00|27|26.92|27.09|27.01|27.12|27.04|26.99|26.91|354
1658749800000|2022-07-25 11:50:00|27.1|27.02|27.04|26.96|27.1|27.02|27.04|26.96|221
1658750100000|2022-07-25 11:55:00|27.05|26.97|27.04|26.96|27.08|27|27.04|26.96|14
1658750400000|2022-07-25 12:00:00|27.02|26.94|27.04|26.96|27.04|26.96|26.99|26.91|148
1658750700000|2022-07-25 12:05:00|27.07|26.99|27|26.92|27.07|26.99|26.99|26.91|83
1658751000000|2022-07-25 12:10:00|26.99|26.91|27|26.92|27|26.92|26.95|26.87|25
1658751300000|2022-07-25 12:15:00|27.04|26.96|27.04|26.96|27.05|26.97|27|26.92|22
1658751600000|2022-07-25 12:20:00|27|26.92|26.96|26.88|27|26.92|26.95|26.87|17
1658751900000|2022-07-25 12:25:00|26.95|26.87|27|26.92|27|26.92|26.95|26.87|93
1658752200000|2022-07-25 12:30:00|27.02|26.94|27|26.92|27.04|26.96|26.96|26.88|91
1658752500000|2022-07-25 12:35:00|27.01|26.93|27.1|27.02|27.1|27.02|27.01|26.93|69
1658752800000|2022-07-25 12:40:00|27.06|26.98|27.1|27.02|27.1|27.02|27.06|26.98|8
1658753100000|2022-07-25 12:45:00|27.15|27.07|27.11|27.03|27.15|27.07|27.1|27.02|122
1658753400000|2022-07-25 12:50:00|27.1|27.02|27.1|27.02|27.11|27.03|27.06|26.98|47
1658753700000|2022-07-25 12:55:00|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|31
1658754000000|2022-07-25 13:00:00|||||||||54
1658754300000|2022-07-25 13:05:00|27.11|27.03|27.15|27.07|27.15|27.07|27.08|27|42
1658754600000|2022-07-25 13:10:00|27.19|27.11|27.24|27.16|27.24|27.16|27.17|27.09|36
1658754900000|2022-07-25 13:15:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|132
1658755200000|2022-07-25 13:20:00|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1658755500000|2022-07-25 13:25:00|27.2|27.12|27.2|27.12|27.24|27.16|27.2|27.12|105
1658755800000|2022-07-25 13:30:00|27.17|27.09|27.29|27.21|27.29|27.21|27.15|27.07|328
1658756100000|2022-07-25 13:35:00|27.33|27.25|27.16|27.08|27.34|27.26|27.15|27.07|434
1658756400000|2022-07-25 13:40:00|27.15|27.07|26.96|26.88|27.16|27.08|26.96|26.88|232
1658756700000|2022-07-25 13:45:00|26.97|26.89|27.01|26.93|27.06|26.98|26.96|26.88|140
1658757000000|2022-07-25 13:50:00|27.05|26.97|26.96|26.88|27.05|26.97|26.93|26.85|96
1658757300000|2022-07-25 13:55:00|26.95|26.87|26.97|26.89|26.97|26.89|26.88|26.8|98
1658757600000|2022-07-25 14:00:00|26.95|26.87|26.93|26.85|27.02|26.94|26.92|26.84|131
1658757900000|2022-07-25 14:05:00|26.97|26.89|26.93|26.85|27.02|26.94|26.92|26.84|141
1658758200000|2022-07-25 14:10:00|26.92|26.84|26.93|26.85|26.93|26.85|26.88|26.8|72
1658758500000|2022-07-25 14:15:00|26.95|26.87|27.02|26.94|27.05|26.97|26.93|26.85|197
1658758800000|2022-07-25 14:20:00|27|26.92|27|26.92|27.02|26.94|26.97|26.89|334
1658759100000|2022-07-25 14:25:00|27.02|26.94|27.09|27.01|27.33|27.25|27|26.92|628
1658759400000|2022-07-25 14:30:00|27.1|27.02|27.19|27.11|27.19|27.11|27.09|27.01|224
1658759700000|2022-07-25 14:35:00|27.17|27.09|27.18|27.1|27.24|27.16|27.14|27.06|243
1658760000000|2022-07-25 14:40:00|27.19|27.11|27.04|26.96|27.23|27.15|27.01|26.93|163
1658760300000|2022-07-25 14:45:00|27.02|26.94|27.07|26.99|27.08|27|26.99|26.91|201
1658760600000|2022-07-25 14:50:00|27.08|27|27.13|27.05|27.13|27.05|27.03|26.95|148
1658760900000|2022-07-25 14:55:00|27.14|27.06|27.08|27|27.18|27.1|27.03|26.95|243
1658761200000|2022-07-25 15:00:00|27.09|27.01|27.09|27.01|27.14|27.06|27.06|26.98|138
1658761500000|2022-07-25 15:05:00|27.08|27|27.04|26.96|27.09|27.01|27.03|26.95|179
1658761800000|2022-07-25 15:10:00|27.08|27|27.22|27.14|27.23|27.15|27.08|27|90
1658762100000|2022-07-25 15:15:00|27.23|27.15|27.13|27.05|27.27|27.19|27.1|27.02|152
1658762400000|2022-07-25 15:20:00|27.11|27.03|27.13|27.05|27.13|27.05|27.08|27|309
1658762700000|2022-07-25 15:25:00|27.1|27.02|27.16|27.08|27.16|27.08|27.05|26.97|934
1658763000000|2022-07-25 15:30:00|27.15|27.07|27.15|27.07|27.18|27.1|27.11|27.03|122
1658763300000|2022-07-25 15:35:00|27.13|27.05|27.06|26.98|27.15|27.07|27.06|26.98|100
1658763600000|2022-07-25 15:40:00|27.04|26.96|27.05|26.97|27.06|26.98|27.03|26.95|31
1658763900000|2022-07-25 15:45:00|27.03|26.95|27.05|26.97|27.05|26.97|27|26.92|32
1658764200000|2022-07-25 15:50:00|27.07|26.99|27.05|26.97|27.1|27.02|27.05|26.97|18
1658764500000|2022-07-25 15:55:00|27.06|26.98|27.16|27.08|27.16|27.08|27.06|26.98|44
1658764800000|2022-07-25 16:00:00|27.15|27.07|27.11|27.03|27.2|27.12|27.1|27.02|43
1658765100000|2022-07-25 16:05:00|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|64
1658765400000|2022-07-25 16:10:00|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|84
1658765700000|2022-07-25 16:15:00|27.18|27.1|27.15|27.07|27.25|27.17|27.11|27.03|101
1658766000000|2022-07-25 16:20:00|27.19|27.11|27.15|27.07|27.2|27.12|27.1|27.02|83
1658766300000|2022-07-25 16:25:00|27.14|27.06|27.15|27.07|27.2|27.12|27.14|27.06|216
1658766600000|2022-07-25 16:30:00|27.19|27.11|27.13|27.05|27.2|27.12|27.1|27.02|215
1658766900000|2022-07-25 16:35:00|27.15|27.07|27.2|27.12|27.25|27.17|27.11|27.03|246
1658767200000|2022-07-25 16:40:00|27.18|27.1|27.16|27.08|27.2|27.12|27.11|27.03|169
1658767500000|2022-07-25 16:45:00|27.15|27.07|27.11|27.03|27.15|27.07|27.06|26.98|41
1658767800000|2022-07-25 16:50:00|27.08|27|27.1|27.02|27.15|27.07|27.08|27|20
1658768100000|2022-07-25 16:55:00|27.06|26.98|27.1|27.02|27.1|27.02|27.05|26.97|53
1658768400000|2022-07-25 17:00:00|27.08|27|27|26.92|27.08|27|27|26.92|27
1658768700000|2022-07-25 17:05:00|27.01|26.93|27|26.92|27.05|26.97|27|26.92|39
1658769000000|2022-07-25 17:10:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|9
1658769300000|2022-07-25 17:15:00|27.06|26.98|27.06|26.98|27.1|27.02|27.05|26.97|12
1658769600000|2022-07-25 17:20:00|27.11|27.03|27.12|27.04|27.13|27.05|27.06|26.98|7
1658769900000|2022-07-25 17:25:00|27.11|27.03|27.08|27|27.11|27.03|27.08|27|2
1658770200000|2022-07-25 17:30:00|27.06|26.98|27.13|27.05|27.13|27.05|27.04|26.96|13
1658770500000|2022-07-25 17:35:00|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|2
1658770800000|2022-07-25 17:40:00|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|3
1658771100000|2022-07-25 17:45:00|27.16|27.08|27.18|27.1|27.18|27.1|27.13|27.05|3
1658771400000|2022-07-25 17:50:00|27.22|27.14|27.23|27.15|27.23|27.15|27.15|27.07|4
1658772000000|2022-07-25 18:00:00|27.26|27.18|27.3|27.22|27.3|27.22|27.24|27.16|14
1658772300000|2022-07-25 18:05:00|27.28|27.2|27.27|27.19|27.28|27.2|27.23|27.15|2
1658772600000|2022-07-25 18:10:00|27.25|27.17|27.18|27.1|27.25|27.17|27.18|27.1|21
1658772900000|2022-07-25 18:15:00|27.2|27.12|27.23|27.15|27.23|27.15|27.18|27.1|2
1658773200000|2022-07-25 18:20:00|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|0
1658773500000|2022-07-25 18:25:00|27.27|27.19|27.25|27.17|27.27|27.19|27.23|27.15|36
1658773800000|2022-07-25 18:30:00|27.27|27.19|27.18|27.1|27.27|27.19|27.18|27.1|40
1658774100000|2022-07-25 18:35:00|27.17|27.09|27.13|27.05|27.17|27.09|27.12|27.04|40
1658774400000|2022-07-25 18:40:00|27.12|27.04|27.13|27.05|27.15|27.07|27.09|27.01|38
1658774700000|2022-07-25 18:45:00|27.17|27.09|27.18|27.1|27.22|27.14|27.15|27.07|48
1658775000000|2022-07-25 18:50:00|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|36
1658775300000|2022-07-25 18:55:00|27.19|27.11|27.18|27.1|27.19|27.11|27.12|27.04|49
1658775600000|2022-07-25 19:00:00|27.16|27.08|27.19|27.11|27.19|27.11|27.13|27.05|42
1658775900000|2022-07-25 19:05:00|27.18|27.1|27.21|27.13|27.28|27.2|27.18|27.1|34
1658776200000|2022-07-25 19:10:00|27.19|27.11|27.21|27.13|27.23|27.15|27.18|27.1|48
1658776500000|2022-07-25 19:15:00|27.22|27.14|27.18|27.1|27.23|27.15|27.14|27.06|85
1658776800000|2022-07-25 19:20:00|27.16|27.08|27.09|27.01|27.16|27.08|27.09|27.01|33
1658777100000|2022-07-25 19:25:00|27.13|27.05|27.14|27.06|27.14|27.06|27.09|27.01|62
1658777400000|2022-07-25 19:30:00|27.13|27.05|27.13|27.05|27.14|27.06|27.09|27.01|30
1658777700000|2022-07-25 19:35:00|27.11|27.03|27.01|26.93|27.11|27.03|27.01|26.93|56
1658778000000|2022-07-25 19:40:00|27.03|26.95|27.04|26.96|27.04|26.96|26.97|26.89|95
1658778300000|2022-07-25 19:45:00|27.03|26.95|26.98|26.9|27.08|27|26.95|26.87|61
1658778600000|2022-07-25 19:50:00|26.96|26.88|26.96|26.88|26.99|26.91|26.89|26.81|93
1658778900000|2022-07-25 19:55:00|26.95|26.87|26.94|26.69|26.98|26.9|26.85|26.69|31
1658794500000|2022-07-26 00:15:00|27.12|26.82|27.21|26.91|27.21|26.91|27.12|26.82|0
1658794800000|2022-07-26 00:20:00|27.19|26.89|27.21|26.91|27.22|26.92|27.19|26.89|0
1658795400000|2022-07-26 00:30:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1658795700000|2022-07-26 00:35:00|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1658796000000|2022-07-26 00:40:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1658796300000|2022-07-26 00:45:00|27.24|26.94|27.27|26.97|27.27|26.97|27.24|26.94|0
1658796600000|2022-07-26 00:50:00|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1658797500000|2022-07-26 01:05:00|27.26|26.96|27.27|26.97|27.27|26.97|27.25|26.95|0
1658798100000|2022-07-26 01:15:00|27.16|26.91|27.06|26.98|27.17|26.99|27.06|26.87|0
1658798400000|2022-07-26 01:20:00|27.12|26.87|27.12|26.87|27.12|26.98|27.06|26.87|0
1658798700000|2022-07-26 01:25:00|27.06|26.98|27.13|26.88|27.13|26.98|27.03|26.87|0
1658799000000|2022-07-26 01:30:00|27.12|26.87|27.06|26.98|27.17|26.98|27.06|26.87|0
1658799300000|2022-07-26 01:35:00|27.07|26.99|27.17|26.92|27.17|26.99|27.07|26.92|0
1658799600000|2022-07-26 01:40:00|27.07|26.99|27.13|26.88|27.17|26.99|27.07|26.88|0
1658799900000|2022-07-26 01:45:00|27.06|26.98|27.07|26.99|27.17|26.99|27.06|26.88|0
1658800200000|2022-07-26 01:50:00|27.17|26.92|27.07|26.99|27.17|26.99|27.07|26.92|0
1658800500000|2022-07-26 01:55:00|27.17|26.92|27.07|26.99|27.17|26.99|27.07|26.92|0
1658800800000|2022-07-26 02:00:00|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1658801100000|2022-07-26 02:05:00|27.18|26.93|27.13|26.88|27.18|26.99|27.06|26.88|0
1658801400000|2022-07-26 02:10:00|27.06|26.98|27.13|26.88|27.13|26.99|27.06|26.88|0
1658802000000|2022-07-26 02:20:00|27.06|26.98|27.13|26.88|27.13|26.99|27.06|26.88|0
1658802300000|2022-07-26 02:25:00|27.03|26.95|27.13|26.88|27.13|26.99|27.03|26.88|0
1658802600000|2022-07-26 02:30:00|27.07|26.99|27.13|26.88|27.13|26.99|27.03|26.88|0
1658802900000|2022-07-26 02:35:00|27.03|26.95|27.13|26.88|27.13|26.95|27.03|26.88|0
1658803200000|2022-07-26 02:40:00|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1658803500000|2022-07-26 02:45:00|27.02|26.94|27.02|26.94|27.03|26.95|27.02|26.94|0
1658803800000|2022-07-26 02:50:00|27.03|26.95|27.03|26.95|27.03|26.95|27.02|26.94|0
1658804100000|2022-07-26 02:55:00|27.13|26.88|27.03|26.95|27.14|26.99|27.03|26.88|0
1658804400000|2022-07-26 03:00:00|27.13|26.88|27.03|26.95|27.13|26.95|27.03|26.88|0
1658804700000|2022-07-26 03:05:00|27.02|26.94|27.03|26.95|27.03|26.95|27.02|26.94|0
1658805600000|2022-07-26 03:20:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658805900000|2022-07-26 03:25:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658806200000|2022-07-26 03:30:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658806500000|2022-07-26 03:35:00|27.14|26.89|27.03|26.95|27.14|26.95|27.03|26.89|0
1658806800000|2022-07-26 03:40:00|27.14|26.89|27.08|27|27.15|27|27.03|26.89|0
1658807400000|2022-07-26 03:50:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1658807700000|2022-07-26 03:55:00|27.06|26.98|27.06|26.98|27.08|27|27.06|26.98|0
1658808000000|2022-07-26 04:00:00|27.05|26.97|27.08|27|27.08|27|27.05|26.97|0
1658808300000|2022-07-26 04:05:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1658808600000|2022-07-26 04:10:00|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1658808900000|2022-07-26 04:15:00|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1658809200000|2022-07-26 04:20:00|27.08|27|27.08|27|27.1|27.02|27.08|27|0
1658809500000|2022-07-26 04:25:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1658809800000|2022-07-26 04:30:00|27.07|26.99|27.05|26.97|27.07|26.99|27.03|26.95|0
1658811000000|2022-07-26 04:50:00|27.03|26.95|27.1|26.85|27.1|26.95|26.96|26.83|2
1658811600000|2022-07-26 05:00:00|27.09|26.84|27.1|26.8|27.1|26.85|27.09|26.8|0
1658811900000|2022-07-26 05:05:00|27.09|26.85|27.09|26.84|27.1|26.85|27.09|26.84|0
1658812200000|2022-07-26 05:10:00|27.1|26.8|27.09|26.84|27.1|26.85|27.09|26.8|0
1658812500000|2022-07-26 05:15:00|27.07|26.82|27.1|26.85|27.1|26.85|27.07|26.82|0
1658812800000|2022-07-26 05:20:00|27.08|26.83|27.08|26.83|27.12|26.93|27.01|26.83|0
1658813400000|2022-07-26 05:30:00|26.98|26.9|27.01|26.93|27.08|26.93|26.98|26.83|0
1658813700000|2022-07-26 05:35:00|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|0
1658814300000|2022-07-26 05:45:00|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1658814600000|2022-07-26 05:50:00|27.03|26.95|27.02|26.94|27.04|26.96|27.02|26.94|0
1658814900000|2022-07-26 05:55:00|27.04|26.96|27.05|26.97|27.05|26.97|27.02|26.94|0
1658815200000|2022-07-26 06:00:00|27.03|26.95|27.06|26.98|27.08|27|27|26.92|8
1658815500000|2022-07-26 06:05:00|27.04|26.96|27.06|26.98|27.06|26.98|27.03|26.95|0
1658815800000|2022-07-26 06:10:00|27.1|27.02|27.06|26.98|27.1|27.02|27.06|26.98|2
1658816100000|2022-07-26 06:15:00|27.1|27.02|27.11|27.03|27.11|27.03|27.06|26.98|2
1658816400000|2022-07-26 06:20:00|27.1|27.02|27.1|27.02|27.11|27.03|27.06|26.98|2
1658816700000|2022-07-26 06:25:00|27.07|26.99|27.02|26.94|27.07|26.99|27.02|26.94|7
1658817000000|2022-07-26 06:30:00|27.06|26.98|27.11|27.03|27.12|27.04|27.05|26.97|6
1658817300000|2022-07-26 06:35:00|27.12|27.04|27.05|26.97|27.16|27.08|27.03|26.95|9
1658817600000|2022-07-26 06:40:00|27.1|27.02|27.06|26.98|27.1|27.02|27.06|26.98|6
1658817900000|2022-07-26 06:45:00|27.05|26.97|27.05|26.97|27.06|26.98|27.01|26.93|26
1658818200000|2022-07-26 06:50:00|27.06|26.98|27.1|27.02|27.1|27.02|27.05|26.97|16
1658818500000|2022-07-26 06:55:00|27.08|27|27.08|27|27.08|27|27.06|26.98|7
1658818800000|2022-07-26 07:00:00|27.06|26.98|26.97|26.89|27.1|27.02|26.97|26.89|52
1658819100000|2022-07-26 07:05:00|26.99|26.91|27.11|27.03|27.11|27.03|26.99|26.91|216
1658819400000|2022-07-26 07:10:00|27.07|26.99|27.2|27.12|27.2|27.12|27.06|26.98|213
1658819700000|2022-07-26 07:15:00|27.19|27.11|27.11|27.03|27.2|27.12|27.11|27.03|66
1658820000000|2022-07-26 07:20:00|27.1|27.02|27.11|27.03|27.15|27.07|27.06|26.98|260
1658820300000|2022-07-26 07:25:00|27.07|26.99|27.06|26.98|27.1|27.02|27.03|26.95|64
1658820600000|2022-07-26 07:30:00|27.1|27.02|27.03|26.95|27.11|27.03|26.98|26.9|349
1658820900000|2022-07-26 07:35:00|27.04|26.96|27.06|26.98|27.08|27|27.03|26.95|238
1658821200000|2022-07-26 07:40:00|27.04|26.96|27.08|27|27.09|27.01|27.03|26.95|17
1658821500000|2022-07-26 07:45:00|27.09|27.01|27.08|27|27.13|27.05|27.08|27|69
1658821800000|2022-07-26 07:50:00|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|1
1658822100000|2022-07-26 07:55:00|27.05|26.97|27.13|27.05|27.13|27.05|27.04|26.96|251
1658822400000|2022-07-26 08:00:00|27.16|27.08|27.16|27.08|27.18|27.1|27.13|27.05|35
1658822700000|2022-07-26 08:05:00|27.17|27.09|27.16|27.08|27.18|27.1|27.16|27.08|81
1658823000000|2022-07-26 08:10:00|27.17|27.09|27.16|27.08|27.17|27.09|27.13|27.05|15
1658823300000|2022-07-26 08:15:00|27.21|27.13|27.13|27.05|27.21|27.13|27.13|27.05|66
1658823600000|2022-07-26 08:20:00|27.11|27.03|27.13|27.05|27.13|27.05|27.09|27.01|59
1658823900000|2022-07-26 08:25:00|27.09|27.01|27.13|27.05|27.13|27.05|27.09|27.01|25
1658824200000|2022-07-26 08:30:00|27.09|27.01|27.09|27.01|27.09|27.01|27.08|27|25
1658824500000|2022-07-26 08:35:00|27.11|27.03|27.09|27.01|27.13|27.05|27.09|27.01|22
1658824800000|2022-07-26 08:40:00|27.05|26.97|27.07|26.99|27.09|27.01|27.05|26.97|85
1658825100000|2022-07-26 08:45:00|27.09|27.01|27.13|27.05|27.14|27.06|27.09|27.01|165
1658825400000|2022-07-26 08:50:00|27.14|27.06|27.18|27.1|27.18|27.1|27.13|27.05|258
1658825700000|2022-07-26 08:55:00|27.17|27.09|27.18|27.1|27.22|27.14|27.13|27.05|64
1658826000000|2022-07-26 09:00:00|27.15|27.07|27.13|27.05|27.17|27.09|27.13|27.05|134
1658826300000|2022-07-26 09:05:00|27.12|27.04|27.13|27.05|27.17|27.09|27.12|27.04|147
1658826600000|2022-07-26 09:10:00|27.14|27.06|27.13|27.05|27.2|27.12|27.12|27.04|139
1658826900000|2022-07-26 09:15:00|||||||||52
1658827200000|2022-07-26 09:20:00|27.11|27.03|27.17|27.09|27.17|27.09|27.11|27.03|154
1658827500000|2022-07-26 09:25:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|41
1658827800000|2022-07-26 09:30:00|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|162
1658828100000|2022-07-26 09:35:00|27.21|27.13|27.2|27.12|27.25|27.17|27.2|27.12|69
1658828400000|2022-07-26 09:40:00|27.22|27.14|27.22|27.14|27.25|27.17|27.21|27.13|147
1658828700000|2022-07-26 09:45:00|27.25|27.17|27.25|27.17|27.29|27.21|27.2|27.12|195
1658829000000|2022-07-26 09:50:00|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|96
1658829300000|2022-07-26 09:55:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|5
1658829600000|2022-07-26 10:00:00|27.29|27.21|27.26|27.18|27.29|27.21|27.25|27.17|23
1658829900000|2022-07-26 10:05:00|27.21|27.13|27.27|27.19|27.29|27.21|27.17|27.09|290
1658830200000|2022-07-26 10:10:00|27.26|27.18|27.31|27.23|27.31|27.23|27.26|27.18|95
1658830500000|2022-07-26 10:15:00|27.29|27.21|27.35|27.27|27.35|27.27|27.29|27.21|19
1658830800000|2022-07-26 10:20:00|27.34|27.26|27.44|27.36|27.48|27.4|27.34|27.26|307
1658831100000|2022-07-26 10:25:00|27.46|27.38|27.46|27.38|27.48|27.4|27.43|27.35|42
1658831400000|2022-07-26 10:30:00|27.48|27.4|27.52|27.44|27.52|27.44|27.41|27.33|101
1658831700000|2022-07-26 10:35:00|27.53|27.45|27.53|27.45|27.57|27.49|27.52|27.44|59
1658832000000|2022-07-26 10:40:00|27.55|27.47|27.52|27.44|27.62|27.54|27.52|27.44|113
1658832300000|2022-07-26 10:45:00|27.48|27.4|27.5|27.42|27.53|27.45|27.48|27.4|164
1658832600000|2022-07-26 10:50:00|27.52|27.44|27.48|27.4|27.57|27.49|27.48|27.4|41
1658832900000|2022-07-26 10:55:00|27.47|27.39|27.52|27.44|27.52|27.44|27.47|27.39|76
1658833200000|2022-07-26 11:00:00|27.53|27.45|27.44|27.36|27.59|27.51|27.44|27.36|38
1658833500000|2022-07-26 11:05:00|27.46|27.38|27.48|27.4|27.51|27.43|27.43|27.35|36
1658833800000|2022-07-26 11:10:00|27.49|27.41|27.55|27.47|27.58|27.5|27.48|27.4|77
1658834100000|2022-07-26 11:15:00|27.57|27.49|27.62|27.54|27.62|27.54|27.53|27.45|115
1658834400000|2022-07-26 11:20:00|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|69
1658834700000|2022-07-26 11:25:00|27.57|27.49|27.53|27.45|27.58|27.5|27.52|27.44|237
1658835000000|2022-07-26 11:30:00|27.51|27.43|27.48|27.4|27.53|27.45|27.46|27.38|121
1658835300000|2022-07-26 11:35:00|27.49|27.41|27.46|27.38|27.53|27.45|27.45|27.37|88
1658835600000|2022-07-26 11:40:00|27.45|27.37|27.48|27.4|27.5|27.42|27.45|27.37|3
1658835900000|2022-07-26 11:45:00|27.46|27.38|27.48|27.4|27.51|27.43|27.46|27.38|8
1658836200000|2022-07-26 11:50:00|27.45|27.37|27.53|27.45|27.53|27.45|27.45|27.37|65
1658836500000|2022-07-26 11:55:00|27.57|27.49|27.58|27.5|27.58|27.5|27.53|27.45|73
1658836800000|2022-07-26 12:00:00|27.53|27.45|27.53|27.45|27.58|27.5|27.53|27.45|50
1658837100000|2022-07-26 12:05:00|||||||||18
1658837400000|2022-07-26 12:10:00|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|74
1658837700000|2022-07-26 12:15:00|27.5|27.42|27.58|27.5|27.58|27.5|27.5|27.42|29
1658838000000|2022-07-26 12:20:00|27.55|27.47|27.53|27.45|27.58|27.5|27.53|27.45|66
1658838300000|2022-07-26 12:25:00|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|55
1658838600000|2022-07-26 12:30:00|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|19
1658838900000|2022-07-26 12:35:00|27.45|27.37|27.48|27.4|27.5|27.42|27.43|27.35|129
1658839200000|2022-07-26 12:40:00|27.5|27.42|27.53|27.45|27.53|27.45|27.49|27.41|58
1658839500000|2022-07-26 12:45:00|27.5|27.42|27.58|27.5|27.58|27.5|27.5|27.42|149
1658839800000|2022-07-26 12:50:00|27.6|27.52|27.62|27.54|27.63|27.55|27.58|27.5|194
1658840100000|2022-07-26 12:55:00|27.66|27.58|27.66|27.58|27.67|27.59|27.62|27.54|167
1658840400000|2022-07-26 13:00:00|27.67|27.59|27.71|27.63|27.89|27.81|27.62|27.54|674
1658840700000|2022-07-26 13:05:00|27.67|27.59|27.81|27.73|27.81|27.73|27.66|27.58|224
1658841000000|2022-07-26 13:10:00|27.85|27.77|27.86|27.78|27.86|27.78|27.81|27.73|144
1658841300000|2022-07-26 13:15:00|27.88|27.8|27.9|27.82|27.9|27.82|27.86|27.78|130
1658841600000|2022-07-26 13:20:00|27.86|27.78|27.9|27.82|27.9|27.82|27.86|27.78|276
1658841900000|2022-07-26 13:25:00|27.88|27.8|27.77|27.69|27.91|27.83|27.77|27.69|213
1658842200000|2022-07-26 13:30:00|27.82|27.74|27.86|27.78|27.87|27.79|27.77|27.69|336
1658842500000|2022-07-26 13:35:00|27.87|27.79|27.81|27.73|27.87|27.79|27.77|27.69|370
1658842800000|2022-07-26 13:40:00|27.79|27.71|27.86|27.78|27.86|27.78|27.72|27.64|106
1658843100000|2022-07-26 13:45:00|27.9|27.82|27.9|27.82|27.91|27.83|27.81|27.73|237
1658843400000|2022-07-26 13:50:00|27.86|27.78|27.86|27.78|27.9|27.82|27.72|27.64|140
1658843700000|2022-07-26 13:55:00|27.85|27.77|27.9|27.82|27.9|27.82|27.85|27.77|155
1658844000000|2022-07-26 14:00:00|27.89|27.81|27.76|27.68|27.98|27.9|27.75|27.67|562
1658844300000|2022-07-26 14:05:00|27.78|27.7|27.81|27.73|27.85|27.77|27.76|27.68|87
1658844600000|2022-07-26 14:10:00|27.83|27.75|27.95|27.87|27.95|27.87|27.8|27.72|106
1658844900000|2022-07-26 14:15:00|27.94|27.86|27.93|27.85|27.98|27.9|27.85|27.77|109
1658845200000|2022-07-26 14:20:00|27.97|27.89|28.03|27.95|28.03|27.95|27.95|27.87|46
1658845500000|2022-07-26 14:25:00|28.02|27.94|28|27.92|28.03|27.95|27.95|27.87|172
1658845800000|2022-07-26 14:30:00|28.03|27.95|27.98|27.9|28.08|28|27.95|27.87|654
1658846100000|2022-07-26 14:35:00|27.96|27.88|27.91|27.83|28.03|27.95|27.91|27.83|186
1658846400000|2022-07-26 14:40:00|27.95|27.87|27.88|27.8|27.95|27.87|27.83|27.75|115
1658846700000|2022-07-26 14:45:00|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|116
1658847000000|2022-07-26 14:50:00|27.86|27.78|27.86|27.78|27.86|27.78|27.78|27.7|120
1658847300000|2022-07-26 14:55:00|27.88|27.8|27.83|27.75|27.88|27.8|27.78|27.7|162
1658847600000|2022-07-26 15:00:00|27.81|27.73|27.89|27.81|27.91|27.83|27.78|27.7|222
1658847900000|2022-07-26 15:05:00|27.91|27.83|27.93|27.85|28|27.92|27.91|27.83|156
1658848200000|2022-07-26 15:10:00|27.95|27.87|27.88|27.8|27.95|27.87|27.88|27.8|90
1658848500000|2022-07-26 15:15:00|27.86|27.78|27.95|27.87|27.95|27.87|27.86|27.78|258
1658848800000|2022-07-26 15:20:00|27.96|27.88|28.01|27.93|28.01|27.93|27.93|27.85|75
1658849100000|2022-07-26 15:25:00|28.02|27.94|28.12|28.04|28.12|28.04|28.01|27.93|416
1658849400000|2022-07-26 15:30:00|28.11|28.03|28.16|28.08|28.26|28.18|28.11|28.03|168
1658849700000|2022-07-26 15:35:00|28.15|28.07|28.18|28.1|28.21|28.13|28.13|28.05|15
1658850000000|2022-07-26 15:40:00|28.2|28.12|28.13|28.05|28.2|28.12|28.08|28|38
1658850300000|2022-07-26 15:45:00|28.16|28.08|28.18|28.1|28.21|28.13|28.13|28.05|14
1658850600000|2022-07-26 15:50:00|28.2|28.12|28.31|28.23|28.32|28.24|28.18|28.1|37
1658850900000|2022-07-26 15:55:00|28.3|28.22|28.27|28.19|28.31|28.23|28.21|28.13|37
1658851200000|2022-07-26 16:00:00|28.28|28.2|28.25|28.17|28.31|28.23|28.23|28.15|19
1658851500000|2022-07-26 16:05:00|28.26|28.18|28.27|28.19|28.32|28.24|28.23|28.15|10
1658851800000|2022-07-26 16:10:00|28.29|28.21|28.27|28.19|28.32|28.24|28.27|28.19|22
1658852100000|2022-07-26 16:15:00|28.22|28.14|28.2|28.12|28.24|28.16|28.18|28.1|7
1658852400000|2022-07-26 16:20:00|28.18|28.1|28.18|28.1|28.23|28.15|28.17|28.09|22
1658852700000|2022-07-26 16:25:00|28.2|28.12|28.15|28.07|28.22|28.14|28.12|28.04|46
1658853000000|2022-07-26 16:30:00|28.13|28.05|27.94|27.86|28.15|28.07|27.94|27.86|26
1658853300000|2022-07-26 16:35:00|27.96|27.88|27.98|27.9|27.98|27.9|27.94|27.86|5
1658853600000|2022-07-26 16:40:00|27.99|27.91|28.12|28.04|28.12|28.04|27.99|27.91|14
1658853900000|2022-07-26 16:45:00|28.08|28|28|27.92|28.12|28.04|27.98|27.9|10
1658854200000|2022-07-26 16:50:00|27.98|27.9|27.93|27.85|28.02|27.94|27.88|27.8|21
1658854500000|2022-07-26 16:55:00|27.96|27.88|27.93|27.85|27.96|27.88|27.89|27.81|14
1658854800000|2022-07-26 17:00:00|27.91|27.83|27.84|27.76|27.94|27.86|27.81|27.73|47
1658855100000|2022-07-26 17:05:00|27.86|27.78|27.89|27.81|27.89|27.81|27.84|27.76|18
1658855400000|2022-07-26 17:10:00|27.85|27.77|27.95|27.87|27.95|27.87|27.8|27.72|30
1658855700000|2022-07-26 17:15:00|27.99|27.91|28|27.92|28|27.92|27.95|27.87|6
1658856000000|2022-07-26 17:20:00|27.98|27.9|27.9|27.82|27.98|27.9|27.86|27.78|0
1658856300000|2022-07-26 17:25:00|27.91|27.83|27.85|27.77|27.94|27.86|27.85|27.77|6
1658856600000|2022-07-26 17:30:00|27.88|27.8|27.96|27.88|27.96|27.88|27.86|27.78|4
1658856900000|2022-07-26 17:35:00|27.95|27.87|27.95|27.87|27.95|27.87|27.93|27.85|0
1658857200000|2022-07-26 17:40:00|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1658857500000|2022-07-26 17:45:00|27.92|27.84|28|27.92|28|27.92|27.92|27.84|2
1658857800000|2022-07-26 17:50:00|27.99|27.91|27.95|27.87|27.99|27.91|27.95|27.87|3
1658858100000|2022-07-26 17:55:00|27.97|27.89|27.95|27.87|28|27.92|27.94|27.86|5
1658858400000|2022-07-26 18:00:00|27.94|27.86|27.85|27.77|27.94|27.86|27.83|27.75|1
1658858700000|2022-07-26 18:05:00|27.86|27.78|27.99|27.91|28|27.92|27.86|27.78|7
1658859000000|2022-07-26 18:10:00|27.98|27.9|27.95|27.87|28|27.92|27.95|27.87|3
1658859300000|2022-07-26 18:15:00|27.97|27.89|28|27.92|28|27.92|27.95|27.87|2
1658859600000|2022-07-26 18:20:00|28.01|27.93|28.03|27.95|28.05|27.97|28|27.92|9
1658859900000|2022-07-26 18:25:00|28.05|27.97|28.13|28.05|28.13|28.05|28.05|27.97|14
1658860200000|2022-07-26 18:30:00|28.17|28.09|28.17|28.09|28.18|28.1|28.13|28.05|26
1658860500000|2022-07-26 18:35:00|28.13|28.05|28.17|28.09|28.17|28.09|28.12|28.04|12
1658860800000|2022-07-26 18:40:00|28.15|28.07|28.13|28.05|28.17|28.09|28.13|28.05|2
1658861100000|2022-07-26 18:45:00|28.17|28.09|28.22|28.14|28.22|28.14|28.12|28.04|24
1658861400000|2022-07-26 18:50:00|28.2|28.12|28.13|28.05|28.2|28.12|28.08|28|4
1658861700000|2022-07-26 18:55:00|28.18|28.1|28.14|28.06|28.18|28.1|28.13|28.05|1
1658862000000|2022-07-26 19:00:00|28.13|28.05|28.16|28.08|28.18|28.1|28.09|28.01|18
1658862300000|2022-07-26 19:05:00|28.14|28.06|28.19|28.11|28.21|28.13|28.14|28.06|8
1658862600000|2022-07-26 19:10:00|28.18|28.1|28.09|28.01|28.19|28.11|28.09|28.01|15
1658862900000|2022-07-26 19:15:00|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|4
1658863200000|2022-07-26 19:20:00|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|3
1658863500000|2022-07-26 19:25:00|28|27.92|28.02|27.94|28.04|27.96|27.99|27.91|1
1658863800000|2022-07-26 19:30:00|28.04|27.96|28.02|27.94|28.04|27.96|27.99|27.91|8
1658864100000|2022-07-26 19:35:00|28.04|27.96|28.07|27.99|28.08|28|28.02|27.94|13
1658864400000|2022-07-26 19:40:00|28.04|27.96|28.12|28.04|28.13|28.05|28.03|27.95|5
1658864700000|2022-07-26 19:45:00|28.1|28.02|28.1|28.02|28.13|28.05|28.09|28.01|2
1658865000000|2022-07-26 19:50:00|28.07|27.99|27.85|27.77|28.1|28.02|27.85|27.77|71
1658865300000|2022-07-26 19:55:00|27.87|27.79|28.02|27.77|28.02|27.89|27.83|27.71|21
1658880900000|2022-07-27 00:15:00|27.94|27.64|27.92|27.62|28.01|27.71|27.92|27.62|0
1658881200000|2022-07-27 00:20:00|27.86|27.56|27.86|27.56|27.89|27.59|27.86|27.56|1
1658881500000|2022-07-27 00:25:00|27.85|27.6|27.89|27.64|27.91|27.64|27.85|27.59|0
1658881800000|2022-07-27 00:30:00|27.9|27.65|27.89|27.64|27.91|27.66|27.89|27.64|0
1658882100000|2022-07-27 00:35:00|27.91|27.66|27.89|27.64|27.91|27.66|27.89|27.64|0
1658883000000|2022-07-27 00:50:00|27.91|27.66|27.89|27.64|27.92|27.67|27.89|27.64|0
1658883900000|2022-07-27 01:05:00|27.92|27.67|27.92|27.67|27.92|27.67|27.89|27.64|0
1658884200000|2022-07-27 01:10:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658884500000|2022-07-27 01:15:00|27.9|27.65|27.92|27.67|27.92|27.67|27.89|27.64|0
1658884800000|2022-07-27 01:20:00|27.91|27.66|27.92|27.67|27.92|27.67|27.91|27.66|0
1658885400000|2022-07-27 01:30:00|27.9|27.65|27.89|27.64|27.92|27.67|27.89|27.64|0
1658885700000|2022-07-27 01:35:00|27.92|27.67|27.9|27.65|27.92|27.67|27.89|27.64|0
1658886000000|2022-07-27 01:40:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658886300000|2022-07-27 01:45:00|27.9|27.65|27.92|27.67|27.92|27.67|27.89|27.64|0
1658886900000|2022-07-27 01:55:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658887200000|2022-07-27 02:00:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|0
1658887500000|2022-07-27 02:05:00|27.9|27.65|27.92|27.67|27.92|27.67|27.89|27.64|0
1658888400000|2022-07-27 02:20:00|27.93|27.68|27.91|27.66|27.93|27.68|27.91|27.66|0
1658888700000|2022-07-27 02:25:00|27.93|27.68|27.93|27.68|27.93|27.68|27.91|27.66|0
1658889000000|2022-07-27 02:30:00|27.92|27.67|27.93|27.68|27.93|27.68|27.91|27.66|0
1658889300000|2022-07-27 02:35:00|27.92|27.67|27.93|27.68|27.93|27.68|27.91|27.66|0
1658889900000|2022-07-27 02:45:00|27.91|27.66|27.93|27.68|27.93|27.68|27.91|27.66|0
1658890200000|2022-07-27 02:50:00|27.91|27.66|27.91|27.66|27.93|27.68|27.91|27.66|0
1658890500000|2022-07-27 02:55:00|27.93|27.68|27.91|27.66|27.93|27.68|27.91|27.66|0
1658892300000|2022-07-27 03:25:00|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1658892900000|2022-07-27 03:35:00|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1658893200000|2022-07-27 03:40:00|27.77|27.69|27.77|27.69|27.88|27.69|27.77|27.62|0
1658893500000|2022-07-27 03:45:00|27.88|27.63|27.88|27.63|27.88|27.69|27.77|27.63|0
1658893800000|2022-07-27 03:50:00|27.77|27.69|27.77|27.69|27.88|27.69|27.77|27.63|0
1658896800000|2022-07-27 04:40:00|27.81|27.56|27.76|27.51|27.81|27.56|27.76|27.51|2
1658897100000|2022-07-27 04:45:00|27.75|27.5|27.74|27.49|27.76|27.51|27.72|27.47|3
1658897400000|2022-07-27 04:50:00|27.72|27.47|27.72|27.47|27.76|27.51|27.72|27.47|0
1658897700000|2022-07-27 04:55:00|27.65|27.57|27.72|27.47|27.72|27.57|27.65|27.47|0
1658898000000|2022-07-27 05:00:00|27.65|27.57|27.72|27.47|27.72|27.57|27.65|27.47|0
1658898300000|2022-07-27 05:05:00|27.65|27.57|27.62|27.54|27.72|27.57|27.58|27.44|8
1658898600000|2022-07-27 05:10:00|27.69|27.44|27.62|27.54|27.69|27.54|27.62|27.44|0
1658898900000|2022-07-27 05:15:00|27.61|27.53|27.61|27.53|27.68|27.53|27.58|27.41|0
1658899500000|2022-07-27 05:25:00|27.63|27.55|27.6|27.52|27.64|27.56|27.6|27.52|0
1658899800000|2022-07-27 05:30:00|27.62|27.54|27.58|27.5|27.64|27.56|27.56|27.48|1
1658900100000|2022-07-27 05:35:00|27.6|27.52|27.58|27.5|27.68|27.52|27.58|27.43|0
1658900400000|2022-07-27 05:40:00|27.68|27.43|27.58|27.5|27.68|27.54|27.58|27.43|1
1658900700000|2022-07-27 05:45:00|27.69|27.44|27.58|27.5|27.69|27.5|27.58|27.44|0
1658901000000|2022-07-27 05:50:00|27.69|27.44|27.63|27.55|27.69|27.55|27.58|27.44|0
1658901300000|2022-07-27 05:55:00|27.69|27.44|27.58|27.5|27.69|27.52|27.58|27.44|0
1658901600000|2022-07-27 06:00:00|27.69|27.44|27.56|27.48|27.69|27.53|27.56|27.44|22
1658901900000|2022-07-27 06:05:00|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|1
1658902200000|2022-07-27 06:10:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1658902500000|2022-07-27 06:15:00|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|0
1658902800000|2022-07-27 06:20:00|27.57|27.49|27.56|27.48|27.57|27.49|27.55|27.47|0
1658903100000|2022-07-27 06:25:00|27.53|27.45|27.51|27.43|27.56|27.48|27.49|27.41|67
1658903400000|2022-07-27 06:30:00|27.49|27.41|27.48|27.4|27.55|27.47|27.45|27.37|6
1658903700000|2022-07-27 06:35:00|||||||||3
1658904000000|2022-07-27 06:40:00|27.52|27.44|27.51|27.43|27.55|27.47|27.51|27.43|88
1658904300000|2022-07-27 06:45:00|27.52|27.44|27.55|27.47|27.56|27.48|27.52|27.44|3
1658904600000|2022-07-27 06:50:00|27.56|27.48|27.51|27.43|27.56|27.48|27.51|27.43|8
1658904900000|2022-07-27 06:55:00|27.53|27.45|27.54|27.46|27.54|27.46|27.51|27.43|4
1658905200000|2022-07-27 07:00:00|27.56|27.48|27.44|27.36|27.56|27.48|27.39|27.31|87
1658905500000|2022-07-27 07:05:00|27.43|27.35|27.44|27.36|27.44|27.36|27.31|27.23|227
1658905800000|2022-07-27 07:10:00|27.46|27.38|27.49|27.41|27.49|27.41|27.41|27.33|47
1658906100000|2022-07-27 07:15:00|27.47|27.39|27.44|27.36|27.49|27.41|27.41|27.33|92
1658906400000|2022-07-27 07:20:00|27.42|27.34|27.36|27.28|27.42|27.34|27.36|27.28|33
1658906700000|2022-07-27 07:25:00|27.33|27.25|27.27|27.19|27.36|27.28|27.27|27.19|182
1658907000000|2022-07-27 07:30:00|27.24|27.16|27.24|27.16|27.27|27.19|27.2|27.12|282
1658907300000|2022-07-27 07:35:00|27.2|27.12|27.22|27.14|27.27|27.19|27.2|27.12|330
1658907600000|2022-07-27 07:40:00|27.26|27.18|27.31|27.23|27.31|27.23|27.26|27.18|180
1658907900000|2022-07-27 07:45:00|27.29|27.21|27.31|27.23|27.31|27.23|27.22|27.14|123
1658908200000|2022-07-27 07:50:00|27.29|27.21|27.31|27.23|27.34|27.26|27.27|27.19|37
1658908500000|2022-07-27 07:55:00|27.32|27.24|27.36|27.28|27.36|27.28|27.31|27.23|137
1658908800000|2022-07-27 08:00:00|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|69
1658909100000|2022-07-27 08:05:00|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|157
1658909400000|2022-07-27 08:10:00|27.29|27.21|27.31|27.23|27.31|27.23|27.27|27.19|37
1658909700000|2022-07-27 08:15:00|27.29|27.21|27.36|27.28|27.36|27.28|27.27|27.19|81
1658910000000|2022-07-27 08:20:00|27.4|27.32|27.41|27.33|27.44|27.36|27.4|27.32|139
1658910300000|2022-07-27 08:25:00|27.43|27.35|27.41|27.33|27.45|27.37|27.4|27.32|95
1658910600000|2022-07-27 08:30:00|27.4|27.32|27.38|27.3|27.41|27.33|27.38|27.3|18
1658910900000|2022-07-27 08:35:00|27.39|27.31|27.41|27.33|27.41|27.33|27.36|27.28|11
1658911200000|2022-07-27 08:40:00|27.43|27.35|27.36|27.28|27.46|27.38|27.36|27.28|21
1658911500000|2022-07-27 08:45:00|27.39|27.31|27.36|27.28|27.41|27.33|27.36|27.28|105
1658911800000|2022-07-27 08:50:00|27.38|27.3|27.41|27.33|27.41|27.33|27.36|27.28|66
1658912400000|2022-07-27 09:00:00|27.43|27.35|27.41|27.33|27.45|27.37|27.41|27.33|65
1658912700000|2022-07-27 09:05:00|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1658913000000|2022-07-27 09:10:00|27.45|27.37|27.46|27.38|27.46|27.38|27.41|27.33|39
1658913300000|2022-07-27 09:15:00|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|94
1658913600000|2022-07-27 09:20:00|27.45|27.37|27.45|27.37|27.46|27.38|27.43|27.35|42
1658913900000|2022-07-27 09:25:00|27.46|27.38|27.41|27.33|27.46|27.38|27.4|27.32|3
1658914200000|2022-07-27 09:30:00|27.4|27.32|27.36|27.28|27.41|27.33|27.36|27.28|38
1658914500000|2022-07-27 09:35:00|27.31|27.23|27.36|27.28|27.41|27.33|27.31|27.23|37
1658914800000|2022-07-27 09:40:00|27.4|27.32|27.41|27.33|27.43|27.35|27.38|27.3|38
1658915100000|2022-07-27 09:45:00|27.43|27.35|27.45|27.37|27.46|27.38|27.41|27.33|25
1658915400000|2022-07-27 09:50:00|27.46|27.38|27.45|27.37|27.5|27.42|27.45|27.37|27
1658915700000|2022-07-27 09:55:00|27.46|27.38|27.43|27.35|27.5|27.42|27.41|27.33|41
1658916000000|2022-07-27 10:00:00|27.41|27.33|27.45|27.37|27.46|27.38|27.41|27.33|1
1658916300000|2022-07-27 10:05:00|27.43|27.35|27.36|27.28|27.45|27.37|27.36|27.28|72
1658916600000|2022-07-27 10:10:00|27.37|27.29|27.36|27.28|27.41|27.33|27.36|27.28|82
1658916900000|2022-07-27 10:15:00|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|0
1658917200000|2022-07-27 10:20:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|61
1658917500000|2022-07-27 10:25:00|27.4|27.32|27.37|27.29|27.41|27.33|27.33|27.25|70
1658917800000|2022-07-27 10:30:00|27.33|27.25|27.27|27.19|27.37|27.29|27.27|27.19|71
1658918100000|2022-07-27 10:35:00|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|42
1658918400000|2022-07-27 10:40:00|27.27|27.19|27.28|27.2|27.28|27.2|27.23|27.15|222
1658918700000|2022-07-27 10:45:00|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|24
1658919000000|2022-07-27 10:50:00|27.3|27.22|27.32|27.24|27.33|27.25|27.28|27.2|42
1658919300000|2022-07-27 10:55:00|27.28|27.2|27.28|27.2|27.3|27.22|27.25|27.17|24
1658919600000|2022-07-27 11:00:00|27.32|27.24|27.33|27.25|27.37|27.29|27.3|27.22|78
1658919900000|2022-07-27 11:05:00|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|31
1658920200000|2022-07-27 11:10:00|27.42|27.34|27.4|27.32|27.43|27.35|27.37|27.29|96
1658920500000|2022-07-27 11:15:00|27.42|27.34|27.42|27.34|27.42|27.34|27.38|27.3|44
1658920800000|2022-07-27 11:20:00|27.38|27.3|27.4|27.32|27.42|27.34|27.37|27.29|17
1658921100000|2022-07-27 11:25:00|27.38|27.3|27.37|27.29|27.4|27.32|27.37|27.29|17
1658921400000|2022-07-27 11:30:00|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|5
1658921700000|2022-07-27 11:35:00|27.38|27.3|27.37|27.29|27.42|27.34|27.37|27.29|35
1658922300000|2022-07-27 11:45:00|27.33|27.25|27.37|27.29|27.37|27.29|27.32|27.24|44
1658922600000|2022-07-27 11:50:00|27.36|27.28|27.34|27.26|27.36|27.28|27.32|27.24|78
1658922900000|2022-07-27 11:55:00|27.32|27.24|27.32|27.24|27.35|27.27|27.32|27.24|9
1658923200000|2022-07-27 12:00:00|27.28|27.2|27.3|27.22|27.32|27.24|27.28|27.2|70
1658923500000|2022-07-27 12:05:00|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|27
1658923800000|2022-07-27 12:10:00|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|13
1658924100000|2022-07-27 12:15:00|27.27|27.19|27.23|27.15|27.28|27.2|27.23|27.15|4
1658924400000|2022-07-27 12:20:00|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|109
1658924700000|2022-07-27 12:25:00|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|336
1658925000000|2022-07-27 12:30:00|27.39|27.31|27.32|27.24|27.44|27.36|27.32|27.24|133
1658925300000|2022-07-27 12:35:00|||||||||21
1658925600000|2022-07-27 12:40:00|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|13
1658925900000|2022-07-27 12:45:00|27.29|27.21|27.29|27.21|27.3|27.22|27.28|27.2|51
1658926200000|2022-07-27 12:50:00|27.27|27.19|27.24|27.16|27.27|27.19|27.2|27.12|29
1658926500000|2022-07-27 12:55:00|27.27|27.19|27.24|27.16|27.27|27.19|27.24|27.16|29
1658926800000|2022-07-27 13:00:00|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|59
1658927100000|2022-07-27 13:05:00|27.27|27.19|27.3|27.22|27.32|27.24|27.24|27.16|55
1658927400000|2022-07-27 13:10:00|27.29|27.21|27.24|27.16|27.3|27.22|27.23|27.15|9
1658927700000|2022-07-27 13:15:00|27.23|27.15|27.27|27.19|27.27|27.19|27.23|27.15|112
1658928000000|2022-07-27 13:20:00|27.32|27.24|27.41|27.33|27.46|27.38|27.32|27.24|313
1658928300000|2022-07-27 13:25:00|27.42|27.34|27.42|27.34|27.46|27.38|27.41|27.33|151
1658928600000|2022-07-27 13:30:00|27.4|27.32|27.46|27.38|27.47|27.39|27.37|27.29|186
1658928900000|2022-07-27 13:35:00|27.44|27.36|27.34|27.26|27.46|27.38|27.34|27.26|148
1658929200000|2022-07-27 13:40:00|27.33|27.25|27.25|27.17|27.34|27.26|27.24|27.16|75
1658929500000|2022-07-27 13:45:00|27.24|27.16|27.17|27.09|27.25|27.17|27.15|27.07|485
1658929800000|2022-07-27 13:50:00|27.19|27.11|27.24|27.16|27.24|27.16|27.15|27.07|116
1658930100000|2022-07-27 13:55:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|18
1658930400000|2022-07-27 14:00:00|27.2|27.12|27.19|27.11|27.24|27.16|27.19|27.11|177
1658930700000|2022-07-27 14:05:00|27.17|27.09|27.24|27.16|27.29|27.21|27.15|27.07|158
1658931000000|2022-07-27 14:10:00|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|39
1658931300000|2022-07-27 14:15:00|27.21|27.13|27.14|27.06|27.21|27.13|27.11|27.03|174
1658931600000|2022-07-27 14:20:00|27.11|27.03|27.17|27.09|27.19|27.11|27.11|27.03|140
1658931900000|2022-07-27 14:25:00|27.16|27.08|27.14|27.06|27.19|27.11|27.11|27.03|62
1658932200000|2022-07-27 14:30:00|27.11|27.03|27.16|27.08|27.19|27.11|27.11|27.03|251
1658932500000|2022-07-27 14:35:00|27.15|27.07|27.14|27.06|27.16|27.08|27.11|27.03|32
1658932800000|2022-07-27 14:40:00|27.16|27.08|27.14|27.06|27.19|27.11|27.14|27.06|280
1658933100000|2022-07-27 14:45:00|||||||||28
1658933400000|2022-07-27 14:50:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|91
1658933700000|2022-07-27 14:55:00|27.14|27.06|27.14|27.06|27.14|27.06|27.11|27.03|82
1658934000000|2022-07-27 15:00:00|27.11|27.03|27.14|27.06|27.14|27.06|27.09|27.01|327
1658934300000|2022-07-27 15:05:00|27.16|27.08|27.19|27.11|27.19|27.11|27.14|27.06|70
1658934600000|2022-07-27 15:10:00|27.17|27.09|27.16|27.08|27.19|27.11|27.14|27.06|198
1658934900000|2022-07-27 15:15:00|27.14|27.06|27.16|27.08|27.16|27.08|27.11|27.03|82
1658935200000|2022-07-27 15:20:00|27.15|27.07|27.16|27.08|27.19|27.11|27.14|27.06|924
1658935500000|2022-07-27 15:25:00|27.19|27.11|27.07|26.99|27.21|27.13|27.07|26.99|832
1658935800000|2022-07-27 15:30:00|27.11|27.03|27.09|27.01|27.11|27.03|27.04|26.96|256
1658936100000|2022-07-27 15:35:00|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|7
1658936400000|2022-07-27 15:40:00|27.13|27.05|27.14|27.06|27.14|27.06|27.09|27.01|60
1658936700000|2022-07-27 15:45:00|27.13|27.05|27.14|27.06|27.14|27.06|27.1|27.02|74
1658937000000|2022-07-27 15:50:00|27.12|27.04|27.1|27.02|27.14|27.06|27.09|27.01|16
1658937300000|2022-07-27 15:55:00|27.09|27.01|27.1|27.02|27.11|27.03|27.04|26.96|38
1658937600000|2022-07-27 16:00:00|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|6
1658937900000|2022-07-27 16:05:00|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|42
1658938200000|2022-07-27 16:10:00|27.14|27.06|27.14|27.06|27.14|27.06|27.09|27.01|26
1658938500000|2022-07-27 16:15:00|27.15|27.07|27.1|27.02|27.15|27.07|27.1|27.02|1
1658938800000|2022-07-27 16:20:00|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|19
1658939100000|2022-07-27 16:25:00|27.1|27.02|27.2|27.12|27.2|27.12|27.1|27.02|86
1658939400000|2022-07-27 16:30:00|27.25|27.17|27.25|27.17|27.25|27.17|27.2|27.12|67
1658939700000|2022-07-27 16:35:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|5
1658940000000|2022-07-27 16:40:00|27.28|27.2|27.3|27.22|27.35|27.27|27.27|27.19|13
1658940300000|2022-07-27 16:45:00|27.25|27.17|27.25|27.17|27.27|27.19|27.25|27.17|7
1658940600000|2022-07-27 16:50:00|27.23|27.15|27.25|27.17|27.25|27.17|27.2|27.12|13
1658940900000|2022-07-27 16:55:00|27.27|27.19|27.3|27.22|27.3|27.22|27.25|27.17|33
1658941200000|2022-07-27 17:00:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|27
1658941500000|2022-07-27 17:05:00|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|28
1658941800000|2022-07-27 17:10:00|27.28|27.2|27.25|27.17|27.28|27.2|27.25|27.17|13
1658942100000|2022-07-27 17:15:00|27.22|27.14|27.25|27.17|27.25|27.17|27.2|27.12|34
1658942400000|2022-07-27 17:20:00|27.28|27.2|27.3|27.22|27.3|27.22|27.25|27.17|7
1658942700000|2022-07-27 17:25:00|27.29|27.21|27.25|27.17|27.29|27.21|27.21|27.13|55
1658943000000|2022-07-27 17:30:00|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|2
1658943300000|2022-07-27 17:35:00|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|4
1658943600000|2022-07-27 17:40:00|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|12
1658943900000|2022-07-27 17:45:00|27.23|27.15|27.2|27.12|27.25|27.17|27.2|27.12|2
1658944200000|2022-07-27 17:50:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|2
1658944500000|2022-07-27 17:55:00|27.22|27.14|27.34|27.09|27.37|27.23|27.22|27.09|73
1658944800000|2022-07-27 18:00:00|27.36|27.11|27.07|26.99|27.36|27.16|27.06|26.98|208
1658945100000|2022-07-27 18:05:00|27.12|27.04|27.27|27.19|27.3|27.22|27.12|27.04|129
1658945400000|2022-07-27 18:10:00|27.26|27.18|27.18|27.1|27.27|27.19|27.18|27.1|1
1658945700000|2022-07-27 18:15:00|27.17|27.09|27.13|27.05|27.18|27.1|27.12|27.04|28
1658946000000|2022-07-27 18:20:00|27.15|27.07|27.2|27.12|27.2|27.12|27.12|27.04|4
1658946300000|2022-07-27 18:25:00|27.18|27.1|27.12|27.04|27.2|27.12|27.1|27.02|4
1658946600000|2022-07-27 18:30:00|27.13|27.05|27.31|27.23|27.37|27.29|27.13|27.05|27
1658946900000|2022-07-27 18:35:00|27.33|27.25|27.08|27|27.33|27.25|27.06|26.98|35
1658947200000|2022-07-27 18:40:00|27.06|26.98|27.01|26.93|27.08|27|26.96|26.88|43
1658947500000|2022-07-27 18:45:00|27.03|26.95|27.11|27.03|27.12|27.04|27.02|26.94|2
1658947800000|2022-07-27 18:50:00|27.09|27.01|27.15|27.07|27.17|27.09|27.03|26.95|24
1658948100000|2022-07-27 18:55:00|27.13|27.05|27.2|27.12|27.24|27.16|27.13|27.05|13
1658948400000|2022-07-27 19:00:00|27.18|27.1|27.07|26.99|27.21|27.13|27.07|26.99|2
1658948700000|2022-07-27 19:05:00|27.08|27|27.11|27.03|27.16|27.08|27.08|27|14
1658949000000|2022-07-27 19:10:00|27.13|27.05|27.09|27.01|27.15|27.07|27.09|27.01|20
1658949300000|2022-07-27 19:15:00|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|5
1658949600000|2022-07-27 19:20:00|27.02|26.94|27.02|26.94|27.09|27.01|27.02|26.94|3
1658950200000|2022-07-27 19:30:00|27|26.92|27.02|26.94|27.02|26.94|26.99|26.91|2
1658950500000|2022-07-27 19:35:00|27.04|26.96|27.05|26.97|27.1|27.02|27.04|26.96|31
1658950800000|2022-07-27 19:40:00|27.06|26.98|27.08|27|27.08|27|27.02|26.94|85
1658951100000|2022-07-27 19:45:00|27.1|27.02|27.1|27.02|27.1|27.02|27.07|26.99|69
1658951400000|2022-07-27 19:50:00|27.12|27.04|27.08|27|27.16|27.08|27.05|26.97|11
1658951700000|2022-07-27 19:55:00|27.06|26.98|27.19|26.94|27.19|27.04|27.05|26.94|64
1658967300000|2022-07-28 00:15:00|27.47|27.17|27.42|27.12|27.55|27.25|27.42|27.12|0
1658967600000|2022-07-28 00:20:00|27.44|27.14|27.33|27.03|27.44|27.14|27.33|27.03|1
1658967900000|2022-07-28 00:25:00|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|0
1658968200000|2022-07-28 00:30:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658968500000|2022-07-28 00:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658970000000|2022-07-28 01:00:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1658971200000|2022-07-28 01:20:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658971800000|2022-07-28 01:30:00|27.35|27.05|27.34|27.04|27.39|27.1|27.34|27.04|0
1658972400000|2022-07-28 01:40:00|27.35|27.05|27.35|27.05|27.37|27.07|27.35|27.05|0
1658972700000|2022-07-28 01:45:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|0
1658974800000|2022-07-28 02:20:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|0
1658975700000|2022-07-28 02:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658976000000|2022-07-28 02:40:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658979000000|2022-07-28 03:30:00|27.36|27.06|27.42|27.12|27.42|27.12|27.36|27.06|0
1658979600000|2022-07-28 03:40:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|0
1658979900000|2022-07-28 03:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658982600000|2022-07-28 04:30:00|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|0
1658985300000|2022-07-28 05:15:00|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1658987100000|2022-07-28 05:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658987400000|2022-07-28 05:50:00|27.41|27.11|27.39|27.09|27.41|27.11|27.39|27.09|0
1658988000000|2022-07-28 06:00:00|27.35|27.1|27.2|27.12|27.35|27.13|27.2|27.07|0
1658988300000|2022-07-28 06:05:00|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|2
1658988600000|2022-07-28 06:10:00|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|2
1658988900000|2022-07-28 06:15:00|27.21|27.13|27.17|27.09|27.21|27.13|27.16|27.08|31
1658989200000|2022-07-28 06:20:00|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|1
1658989500000|2022-07-28 06:25:00|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1658989800000|2022-07-28 06:30:00|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1658990100000|2022-07-28 06:35:00|27.16|27.08|27.11|27.03|27.17|27.09|27.11|27.03|1
1658990400000|2022-07-28 06:40:00|27.12|27.04|27.17|27.09|27.17|27.09|27.11|27.03|4
1658990700000|2022-07-28 06:45:00|27.16|27.08|27.14|27.06|27.21|27.13|27.13|27.05|27
1658991000000|2022-07-28 06:50:00|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|6
1658991300000|2022-07-28 06:55:00|27.1|27.02|27.08|27|27.13|27.05|27.08|27|20
1658991600000|2022-07-28 07:00:00|27.1|27.02|27.18|27.1|27.18|27.1|27.03|26.95|140
1658991900000|2022-07-28 07:05:00|27.2|27.12|27.18|27.1|27.23|27.15|27.14|27.06|230
1658992200000|2022-07-28 07:10:00|27.17|27.09|27.05|26.97|27.17|27.09|27.05|26.97|173
1658992500000|2022-07-28 07:15:00|27.08|27|27.05|26.97|27.13|27.05|27.04|26.96|115
1658992800000|2022-07-28 07:20:00|27.03|26.95|27.08|27|27.08|27|27|26.92|97
1658993100000|2022-07-28 07:25:00|27.07|26.99|27.05|26.97|27.08|27|27|26.92|79
1658993400000|2022-07-28 07:30:00|27.07|26.99|27.02|26.94|27.1|27.02|27|26.92|312
1658993700000|2022-07-28 07:35:00|27.01|26.93|26.93|26.85|27.03|26.95|26.93|26.85|102
1658994000000|2022-07-28 07:40:00|26.92|26.84|26.9|26.82|26.92|26.84|26.84|26.76|267
1658994300000|2022-07-28 07:45:00|26.88|26.8|26.87|26.79|26.9|26.82|26.85|26.77|54
1658994600000|2022-07-28 07:50:00|26.88|26.8|26.85|26.77|26.92|26.84|26.85|26.77|56
1658994900000|2022-07-28 07:55:00|26.87|26.79|26.9|26.82|26.92|26.84|26.85|26.77|99
1658995200000|2022-07-28 08:00:00|26.91|26.83|27.04|26.96|27.04|26.96|26.9|26.82|77
1658995500000|2022-07-28 08:05:00|27.07|26.99|27.17|27.09|27.22|27.14|27.05|26.97|101
1658995800000|2022-07-28 08:10:00|27.13|27.05|27.08|27|27.14|27.06|27.04|26.96|31
1658996100000|2022-07-28 08:15:00|27.09|27.01|27.04|26.96|27.12|27.04|26.99|26.91|31
1658996400000|2022-07-28 08:20:00|27.03|26.95|27.02|26.94|27.04|26.96|26.99|26.91|93
1658996700000|2022-07-28 08:25:00|27.03|26.95|27.05|26.97|27.07|26.99|27.02|26.94|72
1658997000000|2022-07-28 08:30:00|27.04|26.96|27.06|26.98|27.06|26.98|27|26.92|28
1658997300000|2022-07-28 08:35:00|27.07|26.99|27.07|26.99|27.07|26.99|27.02|26.94|64
1658997600000|2022-07-28 08:40:00|27.09|27.01|27.05|26.97|27.1|27.02|27.02|26.94|35
1658997900000|2022-07-28 08:45:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|12
1658998200000|2022-07-28 08:50:00|27.04|26.96|27.1|27.02|27.14|27.06|27|26.92|100
1658998500000|2022-07-28 08:55:00|27.09|27.01|27.05|26.97|27.14|27.06|27.05|26.97|89
1658998800000|2022-07-28 09:00:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|17
1658999100000|2022-07-28 09:05:00|27|26.92|27.09|27.01|27.12|27.04|27|26.92|19
1658999400000|2022-07-28 09:10:00|27.07|26.99|27.1|27.02|27.14|27.06|27.07|26.99|107
1658999700000|2022-07-28 09:15:00|27.09|27.01|27.07|26.99|27.12|27.04|27.05|26.97|110
1659000000000|2022-07-28 09:20:00|27.08|27|27.12|27.04|27.12|27.04|27.07|26.99|40
1659000300000|2022-07-28 09:25:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|49
1659000600000|2022-07-28 09:30:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|50
1659000900000|2022-07-28 09:35:00|27.11|27.03|26.99|26.91|27.12|27.04|26.99|26.91|24
1659001200000|2022-07-28 09:40:00|27.01|26.93|26.94|26.86|27.02|26.94|26.94|26.86|63
1659001500000|2022-07-28 09:45:00|26.95|26.87|26.94|26.86|26.95|26.87|26.89|26.81|63
1659001800000|2022-07-28 09:50:00|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|25
1659002100000|2022-07-28 09:55:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|22
1659002400000|2022-07-28 10:00:00|26.86|26.78|26.94|26.86|26.94|26.86|26.86|26.78|72
1659002700000|2022-07-28 10:05:00|26.91|26.83|26.92|26.84|26.94|26.86|26.89|26.81|40
1659003000000|2022-07-28 10:10:00|26.94|26.86|26.97|26.89|26.97|26.89|26.92|26.84|59
1659003300000|2022-07-28 10:15:00|26.94|26.86|26.94|26.86|26.97|26.89|26.94|26.86|66
1659003600000|2022-07-28 10:20:00|26.96|26.88|26.92|26.84|26.97|26.89|26.91|26.83|86
1659003900000|2022-07-28 10:25:00|26.94|26.86|26.89|26.81|26.94|26.86|26.89|26.81|79
1659004200000|2022-07-28 10:30:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|5
1659004500000|2022-07-28 10:35:00|26.91|26.83|26.89|26.81|26.94|26.86|26.89|26.81|35
1659004800000|2022-07-28 10:40:00|26.9|26.82|26.89|26.81|26.91|26.83|26.89|26.81|46
1659005100000|2022-07-28 10:45:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|35
1659005400000|2022-07-28 10:50:00|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1659005700000|2022-07-28 10:55:00|26.9|26.82|26.86|26.78|26.91|26.83|26.86|26.78|68
1659006000000|2022-07-28 11:00:00|26.84|26.76|26.89|26.81|26.89|26.81|26.84|26.76|339
1659006300000|2022-07-28 11:05:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|19
1659006600000|2022-07-28 11:10:00|26.85|26.77|26.81|26.73|26.88|26.8|26.81|26.73|13
1659006900000|2022-07-28 11:15:00|26.83|26.75|26.81|26.73|26.84|26.76|26.79|26.71|41
1659007200000|2022-07-28 11:20:00|26.83|26.75|26.81|26.73|26.84|26.76|26.81|26.73|59
1659007500000|2022-07-28 11:25:00|26.83|26.75|26.84|26.76|26.86|26.78|26.81|26.73|93
1659007800000|2022-07-28 11:30:00|26.86|26.78|26.86|26.78|26.86|26.78|26.84|26.76|2
1659008100000|2022-07-28 11:35:00|||||||||9
1659008400000|2022-07-28 11:40:00|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|104
1659008700000|2022-07-28 11:45:00|26.85|26.77|26.83|26.75|26.86|26.78|26.81|26.73|89
1659009000000|2022-07-28 11:50:00|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|107
1659009300000|2022-07-28 11:55:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|23
1659009600000|2022-07-28 12:00:00|26.91|26.83|26.96|26.88|26.96|26.88|26.9|26.82|89
1659009900000|2022-07-28 12:05:00|||||||||18
1659010200000|2022-07-28 12:10:00|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|184
1659010500000|2022-07-28 12:15:00|26.95|26.87|26.92|26.84|26.96|26.88|26.91|26.83|151
1659010800000|2022-07-28 12:20:00|26.93|26.85|26.93|26.85|26.95|26.87|26.91|26.83|42
1659011100000|2022-07-28 12:25:00|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|125
1659011400000|2022-07-28 12:30:00|26.95|26.87|26.99|26.91|27.19|27.11|26.93|26.85|446
1659011700000|2022-07-28 12:35:00|27|26.92|26.98|26.9|27.03|26.95|26.94|26.86|109
1659012000000|2022-07-28 12:40:00|27|26.92|26.87|26.79|27.01|26.93|26.83|26.75|168
1659012300000|2022-07-28 12:45:00|26.85|26.77|26.82|26.74|26.87|26.79|26.75|26.67|173
1659012600000|2022-07-28 12:50:00|26.83|26.75|26.83|26.75|26.85|26.77|26.8|26.72|176
1659012900000|2022-07-28 12:55:00|26.84|26.76|26.92|26.84|26.93|26.85|26.83|26.75|105
1659013200000|2022-07-28 13:00:00|26.9|26.82|26.84|26.76|26.93|26.85|26.84|26.76|220
1659013500000|2022-07-28 13:05:00|26.85|26.77|26.83|26.75|26.88|26.8|26.83|26.75|18
1659013800000|2022-07-28 13:10:00|26.82|26.74|26.8|26.72|26.83|26.75|26.78|26.7|122
1659014100000|2022-07-28 13:15:00|26.82|26.74|26.75|26.67|26.85|26.77|26.75|26.67|304
1659014400000|2022-07-28 13:20:00|26.74|26.66|26.7|26.62|26.75|26.67|26.7|26.62|46
1659014700000|2022-07-28 13:25:00|26.75|26.67|26.75|26.67|26.8|26.72|26.7|26.62|140
1659015000000|2022-07-28 13:30:00|26.72|26.64|26.69|26.61|26.75|26.67|26.64|26.56|504
1659015300000|2022-07-28 13:35:00|26.65|26.57|26.66|26.58|26.7|26.62|26.62|26.54|619
1659015600000|2022-07-28 13:40:00|26.65|26.57|26.82|26.74|26.85|26.77|26.62|26.54|184
1659015900000|2022-07-28 13:45:00|26.8|26.72|26.85|26.77|27|26.92|26.8|26.72|281
1659016200000|2022-07-28 13:50:00|26.84|26.76|26.95|26.87|27|26.92|26.82|26.74|171
1659016500000|2022-07-28 13:55:00|26.94|26.86|26.84|26.76|26.95|26.87|26.81|26.73|132
1659016800000|2022-07-28 14:00:00|26.82|26.74|26.74|26.66|26.84|26.76|26.74|26.66|315
1659017100000|2022-07-28 14:05:00|26.77|26.69|26.91|26.83|26.92|26.84|26.77|26.69|165
1659017400000|2022-07-28 14:10:00|26.89|26.81|26.89|26.81|26.97|26.89|26.87|26.79|157
1659017700000|2022-07-28 14:15:00|26.91|26.83|26.87|26.79|26.92|26.84|26.84|26.76|248
1659018000000|2022-07-28 14:20:00|26.92|26.84|26.91|26.83|27.01|26.93|26.87|26.79|174
1659018300000|2022-07-28 14:25:00|26.89|26.81|26.87|26.79|26.96|26.88|26.83|26.75|265
1659018600000|2022-07-28 14:30:00|26.86|26.78|26.87|26.79|26.92|26.84|26.83|26.75|172
1659018900000|2022-07-28 14:35:00|26.86|26.78|26.77|26.69|26.86|26.78|26.69|26.61|290
1659019200000|2022-07-28 14:40:00|26.78|26.7|26.74|26.66|26.82|26.74|26.74|26.66|159
1659019500000|2022-07-28 14:45:00|26.73|26.65|26.64|26.56|26.74|26.66|26.61|26.53|393
1659019800000|2022-07-28 14:50:00|26.63|26.55|26.61|26.53|26.64|26.56|26.58|26.5|217
1659020100000|2022-07-28 14:55:00|26.58|26.5|26.53|26.45|26.59|26.51|26.53|26.45|504
1659020400000|2022-07-28 15:00:00|26.52|26.44|26.43|26.35|26.53|26.45|26.41|26.33|1217
1659020700000|2022-07-28 15:05:00|26.39|26.31|26.38|26.3|26.43|26.35|26.38|26.3|219
1659021000000|2022-07-28 15:10:00|26.39|26.31|26.38|26.3|26.46|26.38|26.38|26.3|687
1659021300000|2022-07-28 15:15:00|26.39|26.31|26.38|26.3|26.41|26.33|26.36|26.28|77
1659021600000|2022-07-28 15:20:00|26.35|26.27|26.28|26.2|26.35|26.27|26.28|26.2|597
1659021900000|2022-07-28 15:25:00|26.27|26.19|26.26|26.18|26.31|26.23|26.23|26.15|795
1659022200000|2022-07-28 15:30:00|26.3|26.22|26.28|26.2|26.3|26.22|26.25|26.17|156
1659022500000|2022-07-28 15:35:00|26.3|26.22|26.2|26.12|26.3|26.22|26.16|26.08|118
1659022800000|2022-07-28 15:40:00|26.21|26.13|26.16|26.08|26.25|26.17|26.16|26.08|83
1659023100000|2022-07-28 15:45:00|26.2|26.12|26.2|26.12|26.2|26.12|26.16|26.08|25
1659023400000|2022-07-28 15:50:00|||||||||34
1659023700000|2022-07-28 15:55:00|26.23|26.15|26.21|26.13|26.25|26.17|26.2|26.12|67
1659024000000|2022-07-28 16:00:00|26.22|26.14|26.2|26.12|26.22|26.14|26.16|26.08|6
1659024300000|2022-07-28 16:05:00|26.23|26.15|26.22|26.14|26.25|26.17|26.2|26.12|112
1659024600000|2022-07-28 16:10:00|26.23|26.15|26.15|26.07|26.25|26.17|26.15|26.07|6
1659024900000|2022-07-28 16:15:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|85
1659025200000|2022-07-28 16:20:00|26.17|26.09|26.12|26.04|26.17|26.09|26.12|26.04|27
1659025500000|2022-07-28 16:25:00|26.11|26.03|26.12|26.04|26.12|26.04|26.1|26.02|28
1659025800000|2022-07-28 16:30:00|26.11|26.03|26.11|26.03|26.13|26.05|26.1|26.02|12
1659026100000|2022-07-28 16:35:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|4
1659026400000|2022-07-28 16:40:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|16
1659026700000|2022-07-28 16:45:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|16
1659027000000|2022-07-28 16:50:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|14
1659027300000|2022-07-28 16:55:00|26.02|25.94|26.03|25.95|26.03|25.95|26|25.92|23
1659027600000|2022-07-28 17:00:00|26.02|25.94|26|25.92|26.05|25.97|26|25.92|16
1659027900000|2022-07-28 17:05:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|39
1659028200000|2022-07-28 17:10:00|25.94|25.86|25.94|25.86|25.97|25.89|25.92|25.84|29
1659028500000|2022-07-28 17:15:00|25.95|25.87|25.94|25.86|25.97|25.89|25.94|25.86|1
1659028800000|2022-07-28 17:20:00|25.89|25.81|25.94|25.86|25.94|25.86|25.85|25.77|20
1659029100000|2022-07-28 17:25:00|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|3
1659029400000|2022-07-28 17:30:00|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1659029700000|2022-07-28 17:35:00|25.87|25.79|25.86|25.78|25.91|25.83|25.86|25.78|18
1659030000000|2022-07-28 17:40:00|25.85|25.77|25.84|25.76|25.85|25.77|25.81|25.73|4
1659030300000|2022-07-28 17:45:00|||||||||1
1659030600000|2022-07-28 17:50:00|25.89|25.81|25.81|25.73|25.89|25.81|25.81|25.73|30
1659030900000|2022-07-28 17:55:00|25.8|25.72|25.79|25.71|25.8|25.72|25.76|25.68|2
1659031200000|2022-07-28 18:00:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|13
1659031500000|2022-07-28 18:05:00|25.85|25.77|25.84|25.76|25.85|25.77|25.8|25.72|12
1659031800000|2022-07-28 18:10:00|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|5
1659032400000|2022-07-28 18:20:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659033000000|2022-07-28 18:30:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|2
1659033300000|2022-07-28 18:35:00|25.86|25.78|25.82|25.74|25.86|25.78|25.82|25.74|0
1659034200000|2022-07-28 18:50:00|25.83|25.75|25.83|25.75|25.86|25.78|25.83|25.75|2
1659034500000|2022-07-28 18:55:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659034800000|2022-07-28 19:00:00|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|1
1659035100000|2022-07-28 19:05:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035400000|2022-07-28 19:10:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035700000|2022-07-28 19:15:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1659036000000|2022-07-28 19:20:00|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|8
1659036300000|2022-07-28 19:25:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|2
1659036600000|2022-07-28 19:30:00|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|13
1659036900000|2022-07-28 19:35:00|25.95|25.87|25.99|25.91|25.99|25.91|25.9|25.82|163
1659037200000|2022-07-28 19:40:00|26|25.92|26.09|26.01|26.1|26.02|26|25.92|609
1659037500000|2022-07-28 19:45:00|26.08|26|26|25.92|26.08|26|25.96|25.88|17
1659037800000|2022-07-28 19:50:00|26.01|25.93|25.91|25.83|26.01|25.93|25.87|25.79|16
1659038100000|2022-07-28 19:55:00|25.93|25.85|25.97|25.72|25.97|25.87|25.83|25.68|53
1658967300000|2022-07-28 00:15:00|27.47|27.17|27.42|27.12|27.55|27.25|27.42|27.12|0
1658967600000|2022-07-28 00:20:00|27.44|27.14|27.33|27.03|27.44|27.14|27.33|27.03|1
1658967900000|2022-07-28 00:25:00|27.34|27.04|27.33|27.03|27.34|27.04|27.33|27.03|0
1658968200000|2022-07-28 00:30:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658968500000|2022-07-28 00:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658970000000|2022-07-28 01:00:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1658971200000|2022-07-28 01:20:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658971800000|2022-07-28 01:30:00|27.35|27.05|27.34|27.04|27.39|27.1|27.34|27.04|0
1658972400000|2022-07-28 01:40:00|27.35|27.05|27.35|27.05|27.37|27.07|27.35|27.05|0
1658972700000|2022-07-28 01:45:00|27.34|27.04|27.34|27.04|27.35|27.05|27.34|27.04|0
1658974800000|2022-07-28 02:20:00|27.36|27.06|27.37|27.07|27.37|27.07|27.36|27.06|0
1658975700000|2022-07-28 02:35:00|27.36|27.06|27.36|27.06|27.36|27.06|27.36|27.06|0
1658976000000|2022-07-28 02:40:00|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1658979000000|2022-07-28 03:30:00|27.36|27.06|27.42|27.12|27.42|27.12|27.36|27.06|0
1658979600000|2022-07-28 03:40:00|27.41|27.11|27.41|27.11|27.42|27.12|27.41|27.11|0
1658979900000|2022-07-28 03:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658982600000|2022-07-28 04:30:00|27.44|27.14|27.42|27.12|27.44|27.14|27.42|27.12|0
1658985300000|2022-07-28 05:15:00|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1658987100000|2022-07-28 05:45:00|27.42|27.12|27.42|27.12|27.42|27.12|27.41|27.11|0
1658987400000|2022-07-28 05:50:00|27.41|27.11|27.39|27.09|27.41|27.11|27.39|27.09|0
1658988000000|2022-07-28 06:00:00|27.35|27.1|27.2|27.12|27.35|27.13|27.2|27.07|0
1658988300000|2022-07-28 06:05:00|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|2
1658988600000|2022-07-28 06:10:00|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|2
1658988900000|2022-07-28 06:15:00|27.21|27.13|27.17|27.09|27.21|27.13|27.16|27.08|31
1658989200000|2022-07-28 06:20:00|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|1
1658989500000|2022-07-28 06:25:00|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1658989800000|2022-07-28 06:30:00|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1658990100000|2022-07-28 06:35:00|27.16|27.08|27.11|27.03|27.17|27.09|27.11|27.03|1
1658990400000|2022-07-28 06:40:00|27.12|27.04|27.17|27.09|27.17|27.09|27.11|27.03|4
1658990700000|2022-07-28 06:45:00|27.16|27.08|27.14|27.06|27.21|27.13|27.13|27.05|27
1658991000000|2022-07-28 06:50:00|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|6
1658991300000|2022-07-28 06:55:00|27.1|27.02|27.08|27|27.13|27.05|27.08|27|20
1658991600000|2022-07-28 07:00:00|27.1|27.02|27.18|27.1|27.18|27.1|27.03|26.95|140
1658991900000|2022-07-28 07:05:00|27.2|27.12|27.18|27.1|27.23|27.15|27.14|27.06|230
1658992200000|2022-07-28 07:10:00|27.17|27.09|27.05|26.97|27.17|27.09|27.05|26.97|173
1658992500000|2022-07-28 07:15:00|27.08|27|27.05|26.97|27.13|27.05|27.04|26.96|115
1658992800000|2022-07-28 07:20:00|27.03|26.95|27.08|27|27.08|27|27|26.92|97
1658993100000|2022-07-28 07:25:00|27.07|26.99|27.05|26.97|27.08|27|27|26.92|79
1658993400000|2022-07-28 07:30:00|27.07|26.99|27.02|26.94|27.1|27.02|27|26.92|312
1658993700000|2022-07-28 07:35:00|27.01|26.93|26.93|26.85|27.03|26.95|26.93|26.85|102
1658994000000|2022-07-28 07:40:00|26.92|26.84|26.9|26.82|26.92|26.84|26.84|26.76|267
1658994300000|2022-07-28 07:45:00|26.88|26.8|26.87|26.79|26.9|26.82|26.85|26.77|54
1658994600000|2022-07-28 07:50:00|26.88|26.8|26.85|26.77|26.92|26.84|26.85|26.77|56
1658994900000|2022-07-28 07:55:00|26.87|26.79|26.9|26.82|26.92|26.84|26.85|26.77|99
1658995200000|2022-07-28 08:00:00|26.91|26.83|27.04|26.96|27.04|26.96|26.9|26.82|77
1658995500000|2022-07-28 08:05:00|27.07|26.99|27.17|27.09|27.22|27.14|27.05|26.97|101
1658995800000|2022-07-28 08:10:00|27.13|27.05|27.08|27|27.14|27.06|27.04|26.96|31
1658996100000|2022-07-28 08:15:00|27.09|27.01|27.04|26.96|27.12|27.04|26.99|26.91|31
1658996400000|2022-07-28 08:20:00|27.03|26.95|27.02|26.94|27.04|26.96|26.99|26.91|93
1658996700000|2022-07-28 08:25:00|27.03|26.95|27.05|26.97|27.07|26.99|27.02|26.94|72
1658997000000|2022-07-28 08:30:00|27.04|26.96|27.06|26.98|27.06|26.98|27|26.92|28
1658997300000|2022-07-28 08:35:00|27.07|26.99|27.07|26.99|27.07|26.99|27.02|26.94|64
1658997600000|2022-07-28 08:40:00|27.09|27.01|27.05|26.97|27.1|27.02|27.02|26.94|35
1658997900000|2022-07-28 08:45:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|12
1658998200000|2022-07-28 08:50:00|27.04|26.96|27.1|27.02|27.14|27.06|27|26.92|100
1658998500000|2022-07-28 08:55:00|27.09|27.01|27.05|26.97|27.14|27.06|27.05|26.97|89
1658998800000|2022-07-28 09:00:00|27.02|26.94|27.05|26.97|27.05|26.97|27|26.92|17
1658999100000|2022-07-28 09:05:00|27|26.92|27.09|27.01|27.12|27.04|27|26.92|19
1658999400000|2022-07-28 09:10:00|27.07|26.99|27.1|27.02|27.14|27.06|27.07|26.99|107
1658999700000|2022-07-28 09:15:00|27.09|27.01|27.07|26.99|27.12|27.04|27.05|26.97|110
1659000000000|2022-07-28 09:20:00|27.08|27|27.12|27.04|27.12|27.04|27.07|26.99|40
1659000300000|2022-07-28 09:25:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|49
1659000600000|2022-07-28 09:30:00|27.11|27.03|27.12|27.04|27.14|27.06|27.09|27.01|50
1659000900000|2022-07-28 09:35:00|27.11|27.03|26.99|26.91|27.12|27.04|26.99|26.91|24
1659001200000|2022-07-28 09:40:00|27.01|26.93|26.94|26.86|27.02|26.94|26.94|26.86|63
1659001500000|2022-07-28 09:45:00|26.95|26.87|26.94|26.86|26.95|26.87|26.89|26.81|63
1659001800000|2022-07-28 09:50:00|26.95|26.87|26.94|26.86|26.96|26.88|26.94|26.86|25
1659002100000|2022-07-28 09:55:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|22
1659002400000|2022-07-28 10:00:00|26.86|26.78|26.94|26.86|26.94|26.86|26.86|26.78|72
1659002700000|2022-07-28 10:05:00|26.91|26.83|26.92|26.84|26.94|26.86|26.89|26.81|40
1659003000000|2022-07-28 10:10:00|26.94|26.86|26.97|26.89|26.97|26.89|26.92|26.84|59
1659003300000|2022-07-28 10:15:00|26.94|26.86|26.94|26.86|26.97|26.89|26.94|26.86|66
1659003600000|2022-07-28 10:20:00|26.96|26.88|26.92|26.84|26.97|26.89|26.91|26.83|86
1659003900000|2022-07-28 10:25:00|26.94|26.86|26.89|26.81|26.94|26.86|26.89|26.81|79
1659004200000|2022-07-28 10:30:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|5
1659004500000|2022-07-28 10:35:00|26.91|26.83|26.89|26.81|26.94|26.86|26.89|26.81|35
1659004800000|2022-07-28 10:40:00|26.9|26.82|26.89|26.81|26.91|26.83|26.89|26.81|46
1659005100000|2022-07-28 10:45:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|35
1659005400000|2022-07-28 10:50:00|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1659005700000|2022-07-28 10:55:00|26.9|26.82|26.86|26.78|26.91|26.83|26.86|26.78|68
1659006000000|2022-07-28 11:00:00|26.84|26.76|26.89|26.81|26.89|26.81|26.84|26.76|339
1659006300000|2022-07-28 11:05:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|19
1659006600000|2022-07-28 11:10:00|26.85|26.77|26.81|26.73|26.88|26.8|26.81|26.73|13
1659006900000|2022-07-28 11:15:00|26.83|26.75|26.81|26.73|26.84|26.76|26.79|26.71|41
1659007200000|2022-07-28 11:20:00|26.83|26.75|26.81|26.73|26.84|26.76|26.81|26.73|59
1659007500000|2022-07-28 11:25:00|26.83|26.75|26.84|26.76|26.86|26.78|26.81|26.73|93
1659007800000|2022-07-28 11:30:00|26.86|26.78|26.86|26.78|26.86|26.78|26.84|26.76|2
1659008100000|2022-07-28 11:35:00|||||||||9
1659008400000|2022-07-28 11:40:00|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|104
1659008700000|2022-07-28 11:45:00|26.85|26.77|26.83|26.75|26.86|26.78|26.81|26.73|89
1659009000000|2022-07-28 11:50:00|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|107
1659009300000|2022-07-28 11:55:00|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|23
1659009600000|2022-07-28 12:00:00|26.91|26.83|26.96|26.88|26.96|26.88|26.9|26.82|89
1659009900000|2022-07-28 12:05:00|||||||||18
1659010200000|2022-07-28 12:10:00|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|184
1659010500000|2022-07-28 12:15:00|26.95|26.87|26.92|26.84|26.96|26.88|26.91|26.83|151
1659010800000|2022-07-28 12:20:00|26.93|26.85|26.93|26.85|26.95|26.87|26.91|26.83|42
1659011100000|2022-07-28 12:25:00|26.96|26.88|26.98|26.9|26.98|26.9|26.96|26.88|125
1659011400000|2022-07-28 12:30:00|26.95|26.87|26.99|26.91|27.19|27.11|26.93|26.85|446
1659011700000|2022-07-28 12:35:00|27|26.92|26.98|26.9|27.03|26.95|26.94|26.86|109
1659012000000|2022-07-28 12:40:00|27|26.92|26.87|26.79|27.01|26.93|26.83|26.75|168
1659012300000|2022-07-28 12:45:00|26.85|26.77|26.82|26.74|26.87|26.79|26.75|26.67|173
1659012600000|2022-07-28 12:50:00|26.83|26.75|26.83|26.75|26.85|26.77|26.8|26.72|176
1659012900000|2022-07-28 12:55:00|26.84|26.76|26.92|26.84|26.93|26.85|26.83|26.75|105
1659013200000|2022-07-28 13:00:00|26.9|26.82|26.84|26.76|26.93|26.85|26.84|26.76|220
1659013500000|2022-07-28 13:05:00|26.85|26.77|26.83|26.75|26.88|26.8|26.83|26.75|18
1659013800000|2022-07-28 13:10:00|26.82|26.74|26.8|26.72|26.83|26.75|26.78|26.7|122
1659014100000|2022-07-28 13:15:00|26.82|26.74|26.75|26.67|26.85|26.77|26.75|26.67|304
1659014400000|2022-07-28 13:20:00|26.74|26.66|26.7|26.62|26.75|26.67|26.7|26.62|46
1659014700000|2022-07-28 13:25:00|26.75|26.67|26.75|26.67|26.8|26.72|26.7|26.62|140
1659015000000|2022-07-28 13:30:00|26.72|26.64|26.69|26.61|26.75|26.67|26.64|26.56|504
1659015300000|2022-07-28 13:35:00|26.65|26.57|26.66|26.58|26.7|26.62|26.62|26.54|619
1659015600000|2022-07-28 13:40:00|26.65|26.57|26.82|26.74|26.85|26.77|26.62|26.54|184
1659015900000|2022-07-28 13:45:00|26.8|26.72|26.85|26.77|27|26.92|26.8|26.72|281
1659016200000|2022-07-28 13:50:00|26.84|26.76|26.95|26.87|27|26.92|26.82|26.74|171
1659016500000|2022-07-28 13:55:00|26.94|26.86|26.84|26.76|26.95|26.87|26.81|26.73|132
1659016800000|2022-07-28 14:00:00|26.82|26.74|26.74|26.66|26.84|26.76|26.74|26.66|315
1659017100000|2022-07-28 14:05:00|26.77|26.69|26.91|26.83|26.92|26.84|26.77|26.69|165
1659017400000|2022-07-28 14:10:00|26.89|26.81|26.89|26.81|26.97|26.89|26.87|26.79|157
1659017700000|2022-07-28 14:15:00|26.91|26.83|26.87|26.79|26.92|26.84|26.84|26.76|248
1659018000000|2022-07-28 14:20:00|26.92|26.84|26.91|26.83|27.01|26.93|26.87|26.79|174
1659018300000|2022-07-28 14:25:00|26.89|26.81|26.87|26.79|26.96|26.88|26.83|26.75|265
1659018600000|2022-07-28 14:30:00|26.86|26.78|26.87|26.79|26.92|26.84|26.83|26.75|172
1659018900000|2022-07-28 14:35:00|26.86|26.78|26.77|26.69|26.86|26.78|26.69|26.61|290
1659019200000|2022-07-28 14:40:00|26.78|26.7|26.74|26.66|26.82|26.74|26.74|26.66|159
1659019500000|2022-07-28 14:45:00|26.73|26.65|26.64|26.56|26.74|26.66|26.61|26.53|393
1659019800000|2022-07-28 14:50:00|26.63|26.55|26.61|26.53|26.64|26.56|26.58|26.5|217
1659020100000|2022-07-28 14:55:00|26.58|26.5|26.53|26.45|26.59|26.51|26.53|26.45|504
1659020400000|2022-07-28 15:00:00|26.52|26.44|26.43|26.35|26.53|26.45|26.41|26.33|1217
1659020700000|2022-07-28 15:05:00|26.39|26.31|26.38|26.3|26.43|26.35|26.38|26.3|219
1659021000000|2022-07-28 15:10:00|26.39|26.31|26.38|26.3|26.46|26.38|26.38|26.3|687
1659021300000|2022-07-28 15:15:00|26.39|26.31|26.38|26.3|26.41|26.33|26.36|26.28|77
1659021600000|2022-07-28 15:20:00|26.35|26.27|26.28|26.2|26.35|26.27|26.28|26.2|597
1659021900000|2022-07-28 15:25:00|26.27|26.19|26.26|26.18|26.31|26.23|26.23|26.15|795
1659022200000|2022-07-28 15:30:00|26.3|26.22|26.28|26.2|26.3|26.22|26.25|26.17|156
1659022500000|2022-07-28 15:35:00|26.3|26.22|26.2|26.12|26.3|26.22|26.16|26.08|118
1659022800000|2022-07-28 15:40:00|26.21|26.13|26.16|26.08|26.25|26.17|26.16|26.08|83
1659023100000|2022-07-28 15:45:00|26.2|26.12|26.2|26.12|26.2|26.12|26.16|26.08|25
1659023400000|2022-07-28 15:50:00|||||||||34
1659023700000|2022-07-28 15:55:00|26.23|26.15|26.21|26.13|26.25|26.17|26.2|26.12|67
1659024000000|2022-07-28 16:00:00|26.22|26.14|26.2|26.12|26.22|26.14|26.16|26.08|6
1659024300000|2022-07-28 16:05:00|26.23|26.15|26.22|26.14|26.25|26.17|26.2|26.12|112
1659024600000|2022-07-28 16:10:00|26.23|26.15|26.15|26.07|26.25|26.17|26.15|26.07|6
1659024900000|2022-07-28 16:15:00|26.12|26.04|26.15|26.07|26.15|26.07|26.1|26.02|85
1659025200000|2022-07-28 16:20:00|26.17|26.09|26.12|26.04|26.17|26.09|26.12|26.04|27
1659025500000|2022-07-28 16:25:00|26.11|26.03|26.12|26.04|26.12|26.04|26.1|26.02|28
1659025800000|2022-07-28 16:30:00|26.11|26.03|26.11|26.03|26.13|26.05|26.1|26.02|12
1659026100000|2022-07-28 16:35:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|4
1659026400000|2022-07-28 16:40:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|16
1659026700000|2022-07-28 16:45:00|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|16
1659027000000|2022-07-28 16:50:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|14
1659027300000|2022-07-28 16:55:00|26.02|25.94|26.03|25.95|26.03|25.95|26|25.92|23
1659027600000|2022-07-28 17:00:00|26.02|25.94|26|25.92|26.05|25.97|26|25.92|16
1659027900000|2022-07-28 17:05:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|39
1659028200000|2022-07-28 17:10:00|25.94|25.86|25.94|25.86|25.97|25.89|25.92|25.84|29
1659028500000|2022-07-28 17:15:00|25.95|25.87|25.94|25.86|25.97|25.89|25.94|25.86|1
1659028800000|2022-07-28 17:20:00|25.89|25.81|25.94|25.86|25.94|25.86|25.85|25.77|20
1659029100000|2022-07-28 17:25:00|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|3
1659029400000|2022-07-28 17:30:00|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1659029700000|2022-07-28 17:35:00|25.87|25.79|25.86|25.78|25.91|25.83|25.86|25.78|18
1659030000000|2022-07-28 17:40:00|25.85|25.77|25.84|25.76|25.85|25.77|25.81|25.73|4
1659030300000|2022-07-28 17:45:00|||||||||1
1659030600000|2022-07-28 17:50:00|25.89|25.81|25.81|25.73|25.89|25.81|25.81|25.73|30
1659030900000|2022-07-28 17:55:00|25.8|25.72|25.79|25.71|25.8|25.72|25.76|25.68|2
1659031200000|2022-07-28 18:00:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|13
1659031500000|2022-07-28 18:05:00|25.85|25.77|25.84|25.76|25.85|25.77|25.8|25.72|12
1659031800000|2022-07-28 18:10:00|25.82|25.74|25.86|25.78|25.86|25.78|25.81|25.73|5
1659032400000|2022-07-28 18:20:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659033000000|2022-07-28 18:30:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|2
1659033300000|2022-07-28 18:35:00|25.86|25.78|25.82|25.74|25.86|25.78|25.82|25.74|0
1659034200000|2022-07-28 18:50:00|25.83|25.75|25.83|25.75|25.86|25.78|25.83|25.75|2
1659034500000|2022-07-28 18:55:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1659034800000|2022-07-28 19:00:00|25.81|25.73|25.85|25.77|25.85|25.77|25.81|25.73|1
1659035100000|2022-07-28 19:05:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035400000|2022-07-28 19:10:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1659035700000|2022-07-28 19:15:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1659036000000|2022-07-28 19:20:00|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|8
1659036300000|2022-07-28 19:25:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|2
1659036600000|2022-07-28 19:30:00|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|13
1659036900000|2022-07-28 19:35:00|25.95|25.87|25.99|25.91|25.99|25.91|25.9|25.82|163
1659037200000|2022-07-28 19:40:00|26|25.92|26.09|26.01|26.1|26.02|26|25.92|609
1659037500000|2022-07-28 19:45:00|26.08|26|26|25.92|26.08|26|25.96|25.88|17
1659037800000|2022-07-28 19:50:00|26.01|25.93|25.91|25.83|26.01|25.93|25.87|25.79|16
1659038100000|2022-07-28 19:55:00|25.93|25.85|25.97|25.72|25.97|25.87|25.83|25.68|53
1659053700000|2022-07-29 00:15:00|25.95|25.65|25.95|25.65|26.02|25.72|25.95|25.65|0
1659054000000|2022-07-29 00:20:00|25.93|25.63|25.94|25.64|25.95|25.65|25.93|25.63|0
1659054300000|2022-07-29 00:25:00|25.93|25.63|25.91|25.61|25.95|25.65|25.91|25.61|0
1659054600000|2022-07-29 00:30:00|25.9|25.6|25.9|25.6|25.91|25.61|25.9|25.6|0
1659054900000|2022-07-29 00:35:00|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|0
1659055200000|2022-07-29 00:40:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|0
1659055800000|2022-07-29 00:50:00|25.91|25.61|25.92|25.62|25.92|25.62|25.91|25.61|0
1659056400000|2022-07-29 01:00:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1659056700000|2022-07-29 01:05:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1659057000000|2022-07-29 01:10:00|25.89|25.59|25.88|25.58|25.9|25.6|25.88|25.58|0
1659057300000|2022-07-29 01:15:00|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1659058200000|2022-07-29 01:30:00|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|0
1659058800000|2022-07-29 01:40:00|25.87|25.57|25.86|25.56|25.87|25.57|25.85|25.55|0
1659059100000|2022-07-29 01:45:00|25.87|25.57|25.86|25.56|25.87|25.57|25.86|25.56|0
1659059400000|2022-07-29 01:50:00|25.85|25.6|25.85|25.6|25.85|25.6|25.85|25.6|0
1659060000000|2022-07-29 02:00:00|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1659060300000|2022-07-29 02:05:00|25.85|25.6|25.85|25.6|25.85|25.6|25.83|25.58|0
1659060600000|2022-07-29 02:10:00|25.83|25.58|25.85|25.6|25.85|25.6|25.83|25.58|0
1659060900000|2022-07-29 02:15:00|25.83|25.58|25.87|25.62|25.87|25.71|25.76|25.58|8
1659061200000|2022-07-29 02:20:00|25.77|25.69|25.84|25.59|25.87|25.69|25.77|25.58|0
1659061500000|2022-07-29 02:25:00|25.83|25.58|25.84|25.59|25.86|25.61|25.83|25.58|0
1659061800000|2022-07-29 02:30:00|25.86|25.61|25.77|25.69|25.87|25.69|25.76|25.59|0
1659062100000|2022-07-29 02:35:00|25.87|25.62|25.84|25.59|25.87|25.69|25.77|25.59|0
1659062400000|2022-07-29 02:40:00|25.83|25.58|25.83|25.58|25.84|25.59|25.83|25.58|0
1659062700000|2022-07-29 02:45:00|25.77|25.69|25.77|25.69|25.83|25.69|25.77|25.58|0
1659063000000|2022-07-29 02:50:00|25.83|25.58|25.86|25.61|25.88|25.69|25.77|25.58|0
1659063300000|2022-07-29 02:55:00|25.84|25.59|25.84|25.59|25.86|25.61|25.84|25.59|0
1659063600000|2022-07-29 03:00:00|25.86|25.61|25.88|25.63|25.88|25.7|25.77|25.59|0
1659063900000|2022-07-29 03:05:00|25.84|25.59|25.86|25.61|25.88|25.7|25.78|25.59|0
1659064200000|2022-07-29 03:10:00|25.85|25.6|25.86|25.61|25.86|25.61|25.85|25.6|0
1659064500000|2022-07-29 03:15:00|25.85|25.6|25.85|25.6|25.88|25.7|25.78|25.6|0
1659064800000|2022-07-29 03:20:00|25.78|25.7|25.86|25.61|25.88|25.7|25.78|25.6|0
1659065100000|2022-07-29 03:25:00|25.85|25.6|25.85|25.6|25.86|25.61|25.85|25.6|0
1659065400000|2022-07-29 03:30:00|25.86|25.61|25.93|25.63|25.93|25.72|25.73|25.55|5
1659065700000|2022-07-29 03:35:00|25.89|25.59|25.82|25.57|25.93|25.65|25.81|25.56|0
1659066000000|2022-07-29 03:40:00|25.81|25.56|25.86|25.56|25.87|25.57|25.81|25.56|0
1659066300000|2022-07-29 03:45:00|25.82|25.57|25.84|25.59|25.88|25.68|25.76|25.54|1
1659066600000|2022-07-29 03:50:00|25.86|25.61|25.81|25.56|25.86|25.61|25.81|25.55|0
1659066900000|2022-07-29 03:55:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1659067200000|2022-07-29 04:00:00|25.84|25.59|25.76|25.68|25.89|25.71|25.76|25.55|0
1659067500000|2022-07-29 04:05:00|25.86|25.61|25.83|25.58|25.89|25.71|25.77|25.58|2
1659067800000|2022-07-29 04:10:00|25.81|25.56|25.81|25.56|25.81|25.56|25.81|25.56|0
1659068100000|2022-07-29 04:15:00|25.85|25.55|25.76|25.68|25.86|25.68|25.76|25.55|0
1659068400000|2022-07-29 04:20:00|25.83|25.58|25.82|25.57|25.83|25.68|25.76|25.57|0
1659068700000|2022-07-29 04:25:00|25.8|25.55|25.8|25.55|25.8|25.55|25.8|25.55|0
1659069000000|2022-07-29 04:30:00|25.82|25.57|25.75|25.67|25.85|25.67|25.75|25.55|0
1659069300000|2022-07-29 04:35:00|25.82|25.57|25.8|25.55|25.82|25.57|25.8|25.55|0
1659069600000|2022-07-29 04:40:00|25.82|25.57|25.8|25.55|25.84|25.59|25.8|25.54|0
1659069900000|2022-07-29 04:45:00|25.82|25.57|25.75|25.67|25.82|25.67|25.75|25.55|0
1659070200000|2022-07-29 04:50:00|25.82|25.57|25.81|25.56|25.82|25.57|25.8|25.55|0
1659070500000|2022-07-29 04:55:00|25.83|25.58|25.8|25.55|25.85|25.6|25.8|25.55|0
1659070800000|2022-07-29 05:00:00|25.82|25.57|25.82|25.57|25.85|25.67|25.75|25.55|0
1659071100000|2022-07-29 05:05:00|25.75|25.67|25.81|25.56|25.85|25.67|25.75|25.56|0
1659071400000|2022-07-29 05:10:00|25.82|25.57|25.81|25.56|25.85|25.59|25.81|25.55|0
1659071700000|2022-07-29 05:15:00|25.82|25.57|25.86|25.56|25.87|25.67|25.75|25.56|7
1659072000000|2022-07-29 05:20:00|25.88|25.58|25.81|25.56|25.88|25.62|25.81|25.55|0
1659072300000|2022-07-29 05:25:00|25.82|25.57|25.81|25.56|25.82|25.57|25.81|25.56|0
1659072600000|2022-07-29 05:30:00|25.85|25.55|25.8|25.55|25.85|25.59|25.8|25.55|0
1659072900000|2022-07-29 05:35:00|25.81|25.56|25.8|25.55|25.81|25.56|25.8|25.55|0
1659073200000|2022-07-29 05:40:00|25.81|25.56|25.8|25.55|25.81|25.56|25.8|25.55|0
1659073500000|2022-07-29 05:45:00|25.81|25.56|25.8|25.55|25.81|25.56|25.8|25.55|0
1659073800000|2022-07-29 05:50:00|25.81|25.56|25.8|25.55|25.83|25.58|25.8|25.55|0
1659074100000|2022-07-29 05:55:00|25.82|25.57|25.79|25.54|25.84|25.57|25.79|25.54|4
1659074400000|2022-07-29 06:00:00|25.81|25.56|25.74|25.66|25.81|25.7|25.71|25.56|20
1659074700000|2022-07-29 06:05:00|25.75|25.67|25.75|25.67|25.8|25.72|25.75|25.67|3
1659075000000|2022-07-29 06:10:00|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|3
1659075300000|2022-07-29 06:15:00|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|9
1659075600000|2022-07-29 06:20:00|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|1
1659075900000|2022-07-29 06:25:00|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1659076200000|2022-07-29 06:30:00|25.69|25.61|25.74|25.66|25.74|25.66|25.69|25.61|7
1659076800000|2022-07-29 06:40:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|1
1659077100000|2022-07-29 06:45:00|25.77|25.69|25.74|25.66|25.81|25.73|25.73|25.65|23
1659077400000|2022-07-29 06:50:00|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1659077700000|2022-07-29 06:55:00|25.76|25.68|25.78|25.7|25.79|25.71|25.74|25.66|22
1659078000000|2022-07-29 07:00:00|25.77|25.69|25.74|25.66|25.79|25.71|25.74|25.66|34
1659078300000|2022-07-29 07:05:00|25.78|25.7|25.65|25.57|25.78|25.7|25.63|25.55|186
1659078600000|2022-07-29 07:10:00|25.64|25.56|25.68|25.6|25.69|25.61|25.63|25.55|84
1659078900000|2022-07-29 07:15:00|25.66|25.58|25.68|25.6|25.69|25.61|25.63|25.55|167
1659079200000|2022-07-29 07:20:00|25.67|25.59|25.71|25.63|25.73|25.65|25.63|25.55|156
1659079500000|2022-07-29 07:25:00|25.7|25.62|25.71|25.63|25.75|25.67|25.7|25.62|46
1659079800000|2022-07-29 07:30:00|25.75|25.67|25.76|25.68|25.76|25.68|25.73|25.65|258
1659080100000|2022-07-29 07:35:00|25.75|25.67|25.73|25.65|25.76|25.68|25.71|25.63|274
1659080400000|2022-07-29 07:40:00|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|249
1659080700000|2022-07-29 07:45:00|25.78|25.7|25.77|25.69|25.78|25.7|25.73|25.65|99
1659081000000|2022-07-29 07:50:00|25.78|25.7|25.78|25.7|25.82|25.74|25.77|25.69|28
1659081300000|2022-07-29 07:55:00|25.77|25.69|25.73|25.65|25.78|25.7|25.73|25.65|91
1659081600000|2022-07-29 08:00:00|25.72|25.64|25.7|25.62|25.73|25.65|25.68|25.6|99
1659081900000|2022-07-29 08:05:00|25.69|25.61|25.67|25.59|25.7|25.62|25.64|25.56|124
1659082200000|2022-07-29 08:10:00|25.66|25.58|25.62|25.54|25.67|25.59|25.59|25.51|177
1659082500000|2022-07-29 08:15:00|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|92
1659082800000|2022-07-29 08:20:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|81
1659083100000|2022-07-29 08:25:00|25.65|25.57|25.64|25.56|25.65|25.57|25.6|25.52|138
1659083400000|2022-07-29 08:30:00|25.62|25.54|25.61|25.53|25.66|25.58|25.61|25.53|197
1659083700000|2022-07-29 08:35:00|25.62|25.54|25.66|25.58|25.66|25.58|25.62|25.54|63
1659084000000|2022-07-29 08:40:00|25.62|25.54|25.67|25.59|25.69|25.61|25.61|25.53|285
1659084300000|2022-07-29 08:45:00|25.66|25.58|25.74|25.66|25.74|25.66|25.66|25.58|113
1659084600000|2022-07-29 08:50:00|25.72|25.64|25.74|25.66|25.76|25.68|25.7|25.62|72
1659084900000|2022-07-29 08:55:00|25.71|25.63|25.71|25.63|25.74|25.66|25.71|25.63|149
1659085200000|2022-07-29 09:00:00|25.74|25.66|25.71|25.63|25.76|25.68|25.71|25.63|71
1659085500000|2022-07-29 09:05:00|25.73|25.65|25.72|25.64|25.73|25.65|25.71|25.63|12
1659085800000|2022-07-29 09:10:00|25.73|25.65|25.68|25.6|25.73|25.65|25.68|25.6|68
1659086100000|2022-07-29 09:15:00|||||||||29
1659086400000|2022-07-29 09:20:00|25.71|25.63|25.68|25.6|25.73|25.65|25.68|25.6|65
1659086700000|2022-07-29 09:25:00|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|10
1659087000000|2022-07-29 09:30:00|25.64|25.56|25.6|25.52|25.64|25.56|25.59|25.51|31
1659087300000|2022-07-29 09:35:00|25.59|25.51|25.63|25.55|25.63|25.55|25.58|25.5|116
1659087600000|2022-07-29 09:40:00|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|10
1659087900000|2022-07-29 09:45:00|25.59|25.51|25.6|25.52|25.63|25.55|25.59|25.51|113
1659088200000|2022-07-29 09:50:00|25.58|25.5|25.55|25.47|25.6|25.52|25.55|25.47|94
1659088500000|2022-07-29 09:55:00|25.57|25.49|25.57|25.49|25.6|25.52|25.55|25.47|65
1659088800000|2022-07-29 10:00:00|25.6|25.52|25.62|25.54|25.65|25.57|25.57|25.49|121
1659089100000|2022-07-29 10:05:00|25.59|25.51|25.57|25.49|25.62|25.54|25.57|25.49|11
1659089400000|2022-07-29 10:10:00|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|8
1659089700000|2022-07-29 10:15:00|25.63|25.55|25.68|25.6|25.68|25.6|25.63|25.55|157
1659090000000|2022-07-29 10:20:00|25.67|25.59|25.68|25.6|25.68|25.6|25.63|25.55|36
1659090300000|2022-07-29 10:25:00|||||||||3
1659090600000|2022-07-29 10:30:00|25.65|25.57|25.6|25.52|25.66|25.58|25.6|25.52|242
1659090900000|2022-07-29 10:35:00|25.62|25.54|25.6|25.52|25.63|25.55|25.6|25.52|147
1659091200000|2022-07-29 10:40:00|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|8
1659091500000|2022-07-29 10:45:00|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|27
1659091800000|2022-07-29 10:50:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|2
1659092100000|2022-07-29 10:55:00|25.57|25.49|25.57|25.49|25.59|25.51|25.55|25.47|28
1659092400000|2022-07-29 11:00:00|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|100
1659092700000|2022-07-29 11:05:00|25.63|25.55|25.65|25.57|25.65|25.57|25.6|25.52|42
1659093000000|2022-07-29 11:10:00|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|2
1659093300000|2022-07-29 11:15:00|25.64|25.56|25.64|25.56|25.69|25.61|25.64|25.56|122
1659093600000|2022-07-29 11:20:00|25.6|25.52|25.64|25.56|25.67|25.59|25.6|25.52|159
1659093900000|2022-07-29 11:25:00|25.67|25.59|25.64|25.56|25.67|25.59|25.61|25.53|55
1659094200000|2022-07-29 11:30:00|25.62|25.54|25.62|25.54|25.64|25.56|25.6|25.52|20
1659094500000|2022-07-29 11:35:00|25.64|25.56|25.64|25.56|25.64|25.56|25.61|25.53|29
1659094800000|2022-07-29 11:40:00|25.69|25.61|25.67|25.59|25.69|25.61|25.64|25.56|117
1659095100000|2022-07-29 11:45:00|25.65|25.57|25.64|25.56|25.67|25.59|25.64|25.56|17
1659095400000|2022-07-29 11:50:00|25.65|25.57|25.62|25.54|25.67|25.59|25.59|25.51|66
1659095700000|2022-07-29 11:55:00|25.59|25.51|25.54|25.46|25.59|25.51|25.54|25.46|150
1659096000000|2022-07-29 12:00:00|25.52|25.44|25.49|25.41|25.54|25.46|25.49|25.41|30
1659096300000|2022-07-29 12:05:00|25.52|25.44|25.52|25.44|25.52|25.44|25.49|25.41|236
1659096600000|2022-07-29 12:10:00|25.55|25.47|25.52|25.44|25.56|25.48|25.52|25.44|20
1659096900000|2022-07-29 12:15:00|25.57|25.49|25.52|25.44|25.57|25.49|25.52|25.44|93
1659097200000|2022-07-29 12:20:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|62
1659097500000|2022-07-29 12:25:00|25.53|25.45|25.56|25.48|25.57|25.49|25.52|25.44|58
1659097800000|2022-07-29 12:30:00|25.58|25.5|25.65|25.57|25.65|25.57|25.52|25.44|103
1659098100000|2022-07-29 12:35:00|25.62|25.54|25.6|25.52|25.65|25.57|25.57|25.49|131
1659098400000|2022-07-29 12:40:00|25.64|25.56|25.57|25.49|25.64|25.56|25.57|25.49|63
1659098700000|2022-07-29 12:45:00|25.54|25.46|25.57|25.49|25.57|25.49|25.52|25.44|115
1659099000000|2022-07-29 12:50:00|25.53|25.45|25.52|25.44|25.57|25.49|25.52|25.44|83
1659099300000|2022-07-29 12:55:00|25.54|25.46|25.54|25.46|25.57|25.49|25.52|25.44|97
1659099600000|2022-07-29 13:00:00|25.52|25.44|25.62|25.54|25.66|25.58|25.52|25.44|114
1659099900000|2022-07-29 13:05:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|49
1659100200000|2022-07-29 13:10:00|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|227
1659100500000|2022-07-29 13:15:00|25.66|25.58|25.68|25.6|25.68|25.6|25.64|25.56|111
1659100800000|2022-07-29 13:20:00|25.67|25.59|25.64|25.56|25.68|25.6|25.63|25.55|48
1659101100000|2022-07-29 13:25:00|25.63|25.55|25.63|25.55|25.66|25.58|25.63|25.55|69
1659101400000|2022-07-29 13:30:00|25.58|25.5|25.63|25.55|25.65|25.57|25.54|25.46|729
1659101700000|2022-07-29 13:35:00|25.6|25.52|25.53|25.45|25.63|25.55|25.53|25.45|435
1659102000000|2022-07-29 13:40:00|25.51|25.43|25.41|25.33|25.51|25.43|25.41|25.33|177
1659102300000|2022-07-29 13:45:00|25.4|25.32|25.45|25.37|25.45|25.37|25.35|25.27|224
1659102600000|2022-07-29 13:50:00|25.44|25.36|25.43|25.35|25.44|25.36|25.38|25.3|299
1659102900000|2022-07-29 13:55:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|67
1659103200000|2022-07-29 14:00:00|25.48|25.4|25.38|25.3|25.48|25.4|25.33|25.25|288
1659103500000|2022-07-29 14:05:00|25.36|25.28|25.36|25.28|25.41|25.33|25.33|25.25|308
1659103800000|2022-07-29 14:10:00|25.38|25.3|25.41|25.33|25.44|25.36|25.36|25.28|173
1659104100000|2022-07-29 14:15:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|204
1659104400000|2022-07-29 14:20:00|25.4|25.32|25.44|25.36|25.44|25.36|25.4|25.32|376
1659104700000|2022-07-29 14:25:00|25.47|25.39|25.52|25.44|25.52|25.44|25.41|25.33|282
1659105000000|2022-07-29 14:30:00|25.53|25.45|25.56|25.48|25.57|25.49|25.49|25.41|191
1659105300000|2022-07-29 14:35:00|25.57|25.49|25.52|25.44|25.57|25.49|25.48|25.4|419
1659105600000|2022-07-29 14:40:00|25.57|25.49|25.56|25.48|25.59|25.51|25.54|25.46|895
1659105900000|2022-07-29 14:45:00|25.54|25.46|25.56|25.48|25.59|25.51|25.54|25.46|1252
1659106200000|2022-07-29 14:50:00|25.6|25.52|25.59|25.51|25.61|25.53|25.56|25.48|358
1659106500000|2022-07-29 14:55:00|25.57|25.49|25.64|25.56|25.64|25.56|25.56|25.48|100
1659106800000|2022-07-29 15:00:00|25.69|25.61|25.71|25.63|25.71|25.63|25.65|25.57|182
1659107100000|2022-07-29 15:05:00|25.68|25.6|25.63|25.55|25.71|25.63|25.63|25.55|326
1659107400000|2022-07-29 15:10:00|25.64|25.56|25.66|25.58|25.68|25.6|25.63|25.55|232
1659107700000|2022-07-29 15:15:00|25.68|25.6|25.66|25.58|25.79|25.71|25.66|25.58|447
1659108000000|2022-07-29 15:20:00|25.64|25.56|25.71|25.63|25.71|25.63|25.64|25.56|191
1659108300000|2022-07-29 15:25:00|25.69|25.61|25.79|25.71|25.81|25.73|25.69|25.61|490
1659108600000|2022-07-29 15:30:00|25.81|25.73|25.8|25.72|25.83|25.75|25.78|25.7|85
1659108900000|2022-07-29 15:35:00|25.76|25.68|25.68|25.6|25.78|25.7|25.68|25.6|28
1659109200000|2022-07-29 15:40:00|25.71|25.63|25.63|25.55|25.71|25.63|25.62|25.54|30
1659109500000|2022-07-29 15:45:00|25.62|25.54|25.66|25.58|25.66|25.58|25.61|25.53|127
1659109800000|2022-07-29 15:50:00|25.71|25.63|25.61|25.53|25.71|25.63|25.61|25.53|25
1659110100000|2022-07-29 15:55:00|25.64|25.56|25.61|25.53|25.64|25.56|25.6|25.52|33
1659110400000|2022-07-29 16:00:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|4
1659110700000|2022-07-29 16:05:00|25.69|25.61|25.66|25.58|25.71|25.63|25.63|25.55|8
1659111000000|2022-07-29 16:10:00|25.65|25.57|25.66|25.58|25.68|25.6|25.65|25.57|2
1659111300000|2022-07-29 16:15:00|25.65|25.57|25.61|25.53|25.66|25.58|25.61|25.53|20
1659111600000|2022-07-29 16:20:00|25.6|25.52|25.58|25.5|25.61|25.53|25.56|25.48|12
1659111900000|2022-07-29 16:25:00|25.57|25.49|25.58|25.5|25.6|25.52|25.56|25.48|40
1659112200000|2022-07-29 16:30:00|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|12
1659112500000|2022-07-29 16:35:00|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|36
1659112800000|2022-07-29 16:40:00|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|2
1659113100000|2022-07-29 16:45:00|25.6|25.52|25.63|25.55|25.65|25.57|25.58|25.5|30
1659113400000|2022-07-29 16:50:00|25.6|25.52|25.63|25.55|25.64|25.56|25.6|25.52|14
1659113700000|2022-07-29 16:55:00|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|30
1659114000000|2022-07-29 17:00:00|25.62|25.54|25.6|25.52|25.63|25.55|25.6|25.52|0
1659114300000|2022-07-29 17:05:00|||||||||28
1659114600000|2022-07-29 17:10:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|21
1659115800000|2022-07-29 17:30:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|27
1659116100000|2022-07-29 17:35:00|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|32
1659117000000|2022-07-29 17:50:00|||||||||12
1659117300000|2022-07-29 17:55:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|5
1659117600000|2022-07-29 18:00:00|25.64|25.56|25.61|25.53|25.69|25.61|25.61|25.53|6
1659117900000|2022-07-29 18:05:00|25.63|25.55|25.64|25.56|25.68|25.6|25.63|25.55|5
1659118200000|2022-07-29 18:10:00|25.61|25.53|25.64|25.56|25.64|25.56|25.61|25.53|3
1659118500000|2022-07-29 18:15:00|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1659118800000|2022-07-29 18:20:00|||||||||5
1659119100000|2022-07-29 18:25:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|6
1659119400000|2022-07-29 18:30:00|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|5
1659119700000|2022-07-29 18:35:00|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|2
1659120000000|2022-07-29 18:40:00|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|2
1659120300000|2022-07-29 18:45:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1659120600000|2022-07-29 18:50:00|25.67|25.59|25.68|25.6|25.71|25.63|25.67|25.59|3
1659120900000|2022-07-29 18:55:00|25.69|25.61|25.69|25.61|25.7|25.62|25.68|25.6|7
1659121200000|2022-07-29 19:00:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1659121500000|2022-07-29 19:05:00|25.69|25.61|25.69|25.61|25.69|25.61|25.68|25.6|0
1659121800000|2022-07-29 19:10:00|25.68|25.6|25.67|25.59|25.69|25.61|25.66|25.58|3
1659122100000|2022-07-29 19:15:00|25.68|25.6|25.69|25.61|25.7|25.62|25.68|25.6|2
1659122400000|2022-07-29 19:20:00|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|3
1659123000000|2022-07-29 19:30:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|6
1659123300000|2022-07-29 19:35:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1659123600000|2022-07-29 19:40:00|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|76
1659123900000|2022-07-29 19:45:00|||||||||12
1659124200000|2022-07-29 19:50:00|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|69
1659124500000|2022-07-29 19:55:00|25.6|25.52|25.76|25.51|25.82|25.58|25.57|25.49|47
1659312900000|2022-08-01 00:15:00|26.1|25.8|26.17|25.87|26.17|25.87|26.1|25.8|0
1659314400000|2022-08-01 00:40:00|26.16|25.91|26.16|25.91|26.16|25.91|26.16|25.91|0
1659319500000|2022-08-01 02:05:00|26.17|25.92|26.17|25.92|26.17|25.92|26.17|25.92|0
1659322500000|2022-08-01 02:55:00|26.16|25.91|26.16|25.91|26.16|25.91|26.16|25.91|0
1659323100000|2022-08-01 03:05:00|26.06|25.98|25.98|25.9|26.1|25.98|25.98|25.85|2
1659323400000|2022-08-01 03:10:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1659323700000|2022-08-01 03:15:00|25.99|25.91|26.16|25.86|26.16|25.91|25.99|25.86|2
1659324000000|2022-08-01 03:20:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1659325500000|2022-08-01 03:45:00|26.1|25.8|26.25|25.95|26.25|25.95|26.1|25.8|1
1659325800000|2022-08-01 03:50:00|||||||||1
1659326400000|2022-08-01 04:00:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1659326700000|2022-08-01 04:05:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|2
1659327300000|2022-08-01 04:15:00|26.2|25.9|26.15|25.85|26.2|25.9|26.15|25.85|1
1659328200000|2022-08-01 04:30:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|1
1659328500000|2022-08-01 04:35:00|26.2|25.9|26.14|25.84|26.2|25.9|26.14|25.84|0
1659328800000|2022-08-01 04:40:00|26.13|25.83|26.09|25.84|26.13|25.84|26.09|25.83|1
1659329100000|2022-08-01 04:45:00|26.06|25.81|26.04|25.79|26.06|25.81|26.04|25.79|3
1659329400000|2022-08-01 04:50:00|26.07|25.82|26.03|25.78|26.07|25.82|26.03|25.78|0
1659329700000|2022-08-01 04:55:00|25.93|25.85|25.95|25.87|25.95|25.87|25.93|25.85|1
1659330600000|2022-08-01 05:10:00|||||||||1
1659330900000|2022-08-01 05:15:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1659331200000|2022-08-01 05:20:00|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|2
1659331500000|2022-08-01 05:25:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1659331800000|2022-08-01 05:30:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1659332100000|2022-08-01 05:35:00|25.96|25.88|26.07|25.82|26.08|25.89|25.96|25.82|3
1659332400000|2022-08-01 05:40:00|26.11|25.81|26.09|25.84|26.11|25.84|26.09|25.79|0
1659333000000|2022-08-01 05:50:00|26.12|25.87|26.09|25.84|26.12|25.87|26.08|25.83|0
1659333300000|2022-08-01 05:55:00|26.08|25.83|26.11|25.86|26.14|25.89|26.08|25.83|0
1659333600000|2022-08-01 06:00:00|26.04|25.96|25.97|25.89|26.11|25.96|25.97|25.86|21
1659333900000|2022-08-01 06:05:00|25.95|25.87|25.92|25.84|25.95|25.87|25.92|25.84|13
1659334200000|2022-08-01 06:10:00|25.93|25.85|25.92|25.84|25.96|25.88|25.92|25.84|28
1659334500000|2022-08-01 06:15:00|25.93|25.85|25.85|25.77|25.93|25.85|25.82|25.74|11
1659334800000|2022-08-01 06:20:00|25.83|25.75|25.88|25.8|25.88|25.8|25.83|25.75|1
1659335100000|2022-08-01 06:25:00|25.9|25.82|25.87|25.79|25.92|25.84|25.87|25.79|6
1659335400000|2022-08-01 06:30:00|25.88|25.8|25.89|25.81|25.9|25.82|25.88|25.8|4
1659335700000|2022-08-01 06:35:00|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|12
1659336000000|2022-08-01 06:40:00|25.85|25.77|25.85|25.77|25.86|25.78|25.85|25.77|2
1659336300000|2022-08-01 06:45:00|25.83|25.75|25.9|25.82|25.9|25.82|25.83|25.75|8
1659336600000|2022-08-01 06:50:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1659336900000|2022-08-01 06:55:00|25.9|25.82|25.95|25.87|25.95|25.87|25.9|25.82|35
1659337200000|2022-08-01 07:00:00|25.93|25.85|25.9|25.82|25.93|25.85|25.84|25.76|43
1659337500000|2022-08-01 07:05:00|25.89|25.81|25.91|25.83|25.95|25.87|25.89|25.81|94
1659337800000|2022-08-01 07:10:00|25.9|25.82|25.88|25.8|25.93|25.85|25.88|25.8|36
1659338100000|2022-08-01 07:15:00|25.9|25.82|25.9|25.82|25.94|25.86|25.88|25.8|79
1659338400000|2022-08-01 07:20:00|25.89|25.81|25.76|25.68|25.89|25.81|25.76|25.68|114
1659338700000|2022-08-01 07:25:00|25.81|25.73|25.81|25.73|25.83|25.75|25.78|25.7|37
1659339000000|2022-08-01 07:30:00|25.78|25.7|25.73|25.65|25.81|25.73|25.73|25.65|236
1659339300000|2022-08-01 07:35:00|25.72|25.64|25.68|25.6|25.72|25.64|25.67|25.59|108
1659339600000|2022-08-01 07:40:00|25.67|25.59|25.65|25.57|25.68|25.6|25.65|25.57|89
1659339900000|2022-08-01 07:45:00|25.67|25.59|25.69|25.61|25.72|25.64|25.67|25.59|33
1659340200000|2022-08-01 07:50:00|25.68|25.6|25.68|25.6|25.7|25.62|25.65|25.57|108
1659340500000|2022-08-01 07:55:00|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|101
1659340800000|2022-08-01 08:00:00|25.64|25.56|25.66|25.58|25.66|25.58|25.63|25.55|88
1659341100000|2022-08-01 08:05:00|25.63|25.55|25.66|25.58|25.69|25.61|25.63|25.55|457
1659341400000|2022-08-01 08:10:00|25.63|25.55|25.71|25.63|25.73|25.65|25.63|25.55|114
1659341700000|2022-08-01 08:15:00|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|34
1659342000000|2022-08-01 08:20:00|25.73|25.65|25.71|25.63|25.74|25.66|25.71|25.63|102
1659342300000|2022-08-01 08:25:00|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|61
1659342600000|2022-08-01 08:30:00|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|110
1659342900000|2022-08-01 08:35:00|25.72|25.64|25.76|25.68|25.76|25.68|25.72|25.64|9
1659343200000|2022-08-01 08:40:00|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|13
1659343500000|2022-08-01 08:45:00|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|23
1659343800000|2022-08-01 08:50:00|25.72|25.64|25.71|25.63|25.73|25.65|25.71|25.63|18
1659344100000|2022-08-01 08:55:00|||||||||15
1659344400000|2022-08-01 09:00:00|25.69|25.61|25.71|25.63|25.71|25.63|25.66|25.58|49
1659344700000|2022-08-01 09:05:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|12
1659345000000|2022-08-01 09:10:00|25.7|25.62|25.61|25.53|25.7|25.62|25.61|25.53|195
1659345300000|2022-08-01 09:15:00|25.62|25.54|25.61|25.53|25.63|25.55|25.58|25.5|99
1659345600000|2022-08-01 09:20:00|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|31
1659345900000|2022-08-01 09:25:00|25.59|25.51|25.66|25.58|25.66|25.58|25.59|25.51|39
1659346200000|2022-08-01 09:30:00|25.64|25.56|25.59|25.51|25.66|25.58|25.59|25.51|83
1659346500000|2022-08-01 09:35:00|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|22
1659346800000|2022-08-01 09:40:00|25.59|25.51|25.6|25.52|25.61|25.53|25.57|25.49|76
1659347100000|2022-08-01 09:45:00|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|2
1659347400000|2022-08-01 09:50:00|25.55|25.47|25.54|25.46|25.56|25.48|25.54|25.46|35
1659347700000|2022-08-01 09:55:00|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|37
1659348000000|2022-08-01 10:00:00|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|22
1659348300000|2022-08-01 10:05:00|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|44
1659348600000|2022-08-01 10:10:00|||||||||141
1659348900000|2022-08-01 10:15:00|25.53|25.45|25.53|25.45|25.54|25.46|25.53|25.45|54
1659349200000|2022-08-01 10:20:00|25.54|25.46|25.56|25.48|25.58|25.5|25.54|25.46|82
1659349500000|2022-08-01 10:25:00|25.55|25.47|25.51|25.43|25.56|25.48|25.51|25.43|85
1659349800000|2022-08-01 10:30:00|25.53|25.45|25.51|25.43|25.56|25.48|25.51|25.43|88
1659350100000|2022-08-01 10:35:00|25.55|25.47|25.51|25.43|25.55|25.47|25.51|25.43|65
1659350400000|2022-08-01 10:40:00|25.53|25.45|25.59|25.51|25.59|25.51|25.51|25.43|11
1659350700000|2022-08-01 10:45:00|25.58|25.5|25.58|25.5|25.59|25.51|25.56|25.48|27
1659351000000|2022-08-01 10:50:00|25.56|25.48|25.59|25.51|25.59|25.51|25.56|25.48|4
1659351300000|2022-08-01 10:55:00|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|11
1659351600000|2022-08-01 11:00:00|25.55|25.47|25.54|25.46|25.57|25.49|25.54|25.46|11
1659351900000|2022-08-01 11:05:00|25.55|25.47|25.57|25.49|25.59|25.51|25.55|25.47|34
1659352200000|2022-08-01 11:10:00|25.55|25.47|25.54|25.46|25.57|25.49|25.52|25.44|137
1659352500000|2022-08-01 11:15:00|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|8
1659352800000|2022-08-01 11:20:00|||||||||5
1659353100000|2022-08-01 11:25:00|25.53|25.45|25.52|25.44|25.53|25.45|25.49|25.41|28
1659353400000|2022-08-01 11:30:00|25.49|25.41|25.54|25.46|25.54|25.46|25.49|25.41|23
1659353700000|2022-08-01 11:35:00|25.53|25.45|25.52|25.44|25.54|25.46|25.52|25.44|24
1659354000000|2022-08-01 11:40:00|25.48|25.4|25.47|25.39|25.48|25.4|25.44|25.36|97
1659354300000|2022-08-01 11:45:00|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|108
1659354600000|2022-08-01 11:50:00|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|96
1659354900000|2022-08-01 11:55:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|27
1659355200000|2022-08-01 12:00:00|25.48|25.4|25.52|25.44|25.52|25.44|25.47|25.39|69
1659355500000|2022-08-01 12:05:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|71
1659355800000|2022-08-01 12:10:00|||||||||12
1659356100000|2022-08-01 12:15:00|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|128
1659356400000|2022-08-01 12:20:00|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|46
1659356700000|2022-08-01 12:25:00|25.57|25.49|25.52|25.44|25.57|25.49|25.52|25.44|29
1659357000000|2022-08-01 12:30:00|25.47|25.39|25.5|25.42|25.52|25.44|25.47|25.39|115
1659357300000|2022-08-01 12:35:00|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|220
1659357600000|2022-08-01 12:40:00|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|34
1659357900000|2022-08-01 12:45:00|25.6|25.52|25.67|25.59|25.67|25.59|25.6|25.52|207
1659358200000|2022-08-01 12:50:00|25.65|25.57|25.78|25.7|25.78|25.7|25.62|25.54|259
1659358500000|2022-08-01 12:55:00|25.76|25.68|25.75|25.67|25.78|25.7|25.73|25.65|353
1659358800000|2022-08-01 13:00:00|25.78|25.7|25.9|25.82|25.93|25.85|25.78|25.7|322
1659359100000|2022-08-01 13:05:00|25.88|25.8|25.83|25.75|25.9|25.82|25.83|25.75|357
1659359400000|2022-08-01 13:10:00|25.84|25.76|25.83|25.75|25.88|25.8|25.83|25.75|237
1659359700000|2022-08-01 13:15:00|25.84|25.76|25.87|25.79|25.91|25.83|25.83|25.75|253
1659360000000|2022-08-01 13:20:00|25.89|25.81|25.87|25.79|25.91|25.83|25.86|25.78|147
1659360300000|2022-08-01 13:25:00|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|56
1659360600000|2022-08-01 13:30:00|25.87|25.79|25.91|25.83|26.03|25.95|25.83|25.75|603
1659360900000|2022-08-01 13:35:00|25.89|25.81|25.86|25.78|25.93|25.85|25.81|25.73|502
1659361200000|2022-08-01 13:40:00|25.83|25.75|25.81|25.73|25.86|25.78|25.76|25.68|454
1659361500000|2022-08-01 13:45:00|25.84|25.76|25.71|25.63|25.84|25.76|25.68|25.6|318
1659361800000|2022-08-01 13:50:00|25.68|25.6|25.63|25.55|25.71|25.63|25.63|25.55|335
1659362100000|2022-08-01 13:55:00|25.62|25.54|25.63|25.55|25.63|25.55|25.58|25.5|179
1659362400000|2022-08-01 14:00:00|25.64|25.56|25.61|25.53|25.68|25.6|25.53|25.45|467
1659362700000|2022-08-01 14:05:00|25.58|25.5|25.53|25.45|25.58|25.5|25.43|25.35|221
1659363000000|2022-08-01 14:10:00|25.57|25.49|25.63|25.55|25.63|25.55|25.5|25.42|225
1659363300000|2022-08-01 14:15:00|25.6|25.52|25.74|25.66|25.74|25.66|25.58|25.5|242
1659363600000|2022-08-01 14:20:00|25.73|25.65|25.66|25.58|25.76|25.68|25.63|25.55|107
1659363900000|2022-08-01 14:25:00|25.67|25.59|25.81|25.73|25.81|25.73|25.66|25.58|300
1659364200000|2022-08-01 14:30:00|25.78|25.7|25.78|25.7|25.81|25.73|25.71|25.63|157
1659364500000|2022-08-01 14:35:00|25.76|25.68|25.66|25.58|25.78|25.7|25.66|25.58|136
1659364800000|2022-08-01 14:40:00|25.63|25.55|25.58|25.5|25.63|25.55|25.56|25.48|314
1659365100000|2022-08-01 14:45:00|25.56|25.48|25.56|25.48|25.59|25.51|25.51|25.43|197
1659365400000|2022-08-01 14:50:00|25.53|25.45|25.61|25.53|25.61|25.53|25.52|25.44|167
1659365700000|2022-08-01 14:55:00|25.63|25.55|25.7|25.62|25.73|25.65|25.61|25.53|399
1659366000000|2022-08-01 15:00:00|25.68|25.6|25.76|25.68|25.76|25.68|25.68|25.6|271
1659366300000|2022-08-01 15:05:00|25.78|25.7|25.8|25.72|25.86|25.78|25.78|25.7|128
1659366600000|2022-08-01 15:10:00|25.79|25.71|25.76|25.68|25.84|25.76|25.76|25.68|291
1659366900000|2022-08-01 15:15:00|25.81|25.73|25.89|25.81|25.89|25.81|25.81|25.73|366
1659367200000|2022-08-01 15:20:00|25.86|25.78|25.76|25.68|25.89|25.81|25.75|25.67|340
1659367500000|2022-08-01 15:25:00|25.75|25.67|25.81|25.73|25.81|25.73|25.71|25.63|841
1659367800000|2022-08-01 15:30:00|25.79|25.71|25.84|25.76|25.84|25.76|25.79|25.71|103
1659368100000|2022-08-01 15:35:00|||||||||2
1659368400000|2022-08-01 15:40:00|25.82|25.74|25.8|25.72|25.89|25.81|25.79|25.71|46
1659368700000|2022-08-01 15:45:00|25.79|25.71|25.79|25.71|25.84|25.76|25.79|25.71|116
1659369000000|2022-08-01 15:50:00|25.83|25.75|25.81|25.73|25.83|25.75|25.78|25.7|34
1659369300000|2022-08-01 15:55:00|25.83|25.75|25.78|25.7|25.84|25.76|25.74|25.66|59
1659369600000|2022-08-01 16:00:00|25.76|25.68|25.79|25.71|25.79|25.71|25.74|25.66|23
1659369900000|2022-08-01 16:05:00|25.76|25.68|25.84|25.76|25.84|25.76|25.76|25.68|21
1659370200000|2022-08-01 16:10:00|25.81|25.73|25.85|25.77|25.89|25.81|25.79|25.71|18
1659370500000|2022-08-01 16:15:00|25.86|25.78|25.84|25.76|25.89|25.81|25.79|25.71|16
1659370800000|2022-08-01 16:20:00|25.81|25.73|25.74|25.66|25.81|25.73|25.74|25.66|20
1659371100000|2022-08-01 16:25:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|27
1659371400000|2022-08-01 16:30:00|25.82|25.74|25.84|25.76|25.89|25.81|25.79|25.71|47
1659371700000|2022-08-01 16:35:00|||||||||23
1659372000000|2022-08-01 16:40:00|25.85|25.77|25.79|25.71|25.85|25.77|25.79|25.71|5
1659372300000|2022-08-01 16:45:00|25.82|25.74|25.8|25.72|25.84|25.76|25.8|25.72|22
1659372600000|2022-08-01 16:50:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|4
1659372900000|2022-08-01 16:55:00|||||||||2
1659373200000|2022-08-01 17:00:00|25.8|25.72|25.94|25.86|25.94|25.86|25.8|25.72|15
1659373500000|2022-08-01 17:05:00|25.89|25.81|25.86|25.78|25.94|25.86|25.84|25.76|11
1659373800000|2022-08-01 17:10:00|25.87|25.79|25.79|25.71|25.91|25.83|25.79|25.71|4
1659374100000|2022-08-01 17:15:00|25.84|25.76|25.89|25.81|25.89|25.81|25.84|25.76|27
1659374400000|2022-08-01 17:20:00|25.91|25.83|25.94|25.86|25.94|25.86|25.86|25.78|32
1659374700000|2022-08-01 17:25:00|25.97|25.89|25.99|25.91|26.01|25.93|25.94|25.86|14
1659375000000|2022-08-01 17:30:00|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|5
1659375300000|2022-08-01 17:35:00|26.08|26|26.04|25.96|26.09|26.01|26.04|25.96|19
1659375600000|2022-08-01 17:40:00|26.05|25.97|26.12|26.04|26.15|26.07|26.05|25.97|3
1659375900000|2022-08-01 17:45:00|26.15|26.07|26.15|26.07|26.22|26.14|26.15|26.07|23
1659376200000|2022-08-01 17:50:00|26.16|26.08|26.18|26.1|26.23|26.15|26.15|26.07|10
1659376500000|2022-08-01 17:55:00|26.2|26.12|26.12|26.04|26.22|26.14|26.11|26.03|16
1659376800000|2022-08-01 18:00:00|26.13|26.05|26.12|26.04|26.21|26.13|26.11|26.03|2
1659377100000|2022-08-01 18:05:00|26.13|26.05|26.12|26.04|26.16|26.08|26.07|25.99|13
1659377400000|2022-08-01 18:10:00|26.15|26.07|26.07|25.99|26.17|26.09|26.06|25.98|14
1659377700000|2022-08-01 18:15:00|26.06|25.98|26.12|26.04|26.13|26.05|26.05|25.97|5
1659378000000|2022-08-01 18:20:00|26.11|26.03|26.07|25.99|26.11|26.03|26.07|25.99|1
1659378300000|2022-08-01 18:25:00|26.08|26|26.12|26.04|26.12|26.04|26.08|26|6
1659378600000|2022-08-01 18:30:00|26.11|26.03|26.12|26.04|26.15|26.07|26.07|25.99|1
1659378900000|2022-08-01 18:35:00|26.11|26.03|26.15|26.07|26.16|26.08|26.09|26.01|1
1659379200000|2022-08-01 18:40:00|26.14|26.06|26.2|26.12|26.2|26.12|26.14|26.06|1
1659379500000|2022-08-01 18:45:00|26.19|26.11|26.15|26.07|26.2|26.12|26.15|26.07|0
1659379800000|2022-08-01 18:50:00|26.19|26.11|26.15|26.07|26.21|26.13|26.12|26.04|14
1659380100000|2022-08-01 18:55:00|26.11|26.03|26.14|26.06|26.14|26.06|26.06|25.98|2
1659380400000|2022-08-01 19:00:00|26.12|26.04|26.1|26.02|26.14|26.06|26.1|26.02|0
1659380700000|2022-08-01 19:05:00|26.09|26.01|26.05|25.97|26.1|26.02|26.05|25.97|3
1659381000000|2022-08-01 19:10:00|26.04|25.96|25.98|25.9|26.05|25.97|25.98|25.9|3
1659381300000|2022-08-01 19:15:00|25.96|25.88|26|25.92|26.01|25.93|25.96|25.88|4
1659381600000|2022-08-01 19:20:00|26.03|25.95|26.1|26.02|26.1|26.02|26.03|25.95|19
1659381900000|2022-08-01 19:25:00|26.11|26.03|26.13|26.05|26.15|26.07|26.1|26.02|3
1659382200000|2022-08-01 19:30:00|26.11|26.03|26.15|26.07|26.15|26.07|26.1|26.02|1
1659382500000|2022-08-01 19:35:00|26.16|26.08|26.2|26.12|26.2|26.12|26.15|26.07|2
1659382800000|2022-08-01 19:40:00|26.18|26.1|26.25|26.17|26.25|26.17|26.16|26.08|2
1659383100000|2022-08-01 19:45:00|26.27|26.19|26.25|26.17|26.27|26.19|26.22|26.14|5
1659383400000|2022-08-01 19:50:00|26.2|26.12|26.23|26.15|26.29|26.21|26.2|26.12|25
1659383700000|2022-08-01 19:55:00|26.22|26.14|26.3|26|26.34|26.22|26.2|26|27
1659399300000|2022-08-02 00:15:00|26.41|26.11|26.32|26.02|26.41|26.11|26.28|25.98|0
1659399600000|2022-08-02 00:20:00|26.33|26.03|26.34|26.04|26.34|26.04|26.31|26.01|0
1659400800000|2022-08-02 00:40:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1659403200000|2022-08-02 01:20:00|26.34|26.04|26.35|26.05|26.35|26.05|26.34|26.04|0
1659403800000|2022-08-02 01:30:00|26.32|26.02|26.35|26.05|26.35|26.05|26.32|26.02|0
1659404100000|2022-08-02 01:35:00|26.36|26.06|26.41|26.11|26.42|26.12|26.36|26.06|0
1659404400000|2022-08-02 01:40:00|26.4|26.1|26.41|26.11|26.49|26.19|26.39|26.09|0
1659404700000|2022-08-02 01:45:00|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|0
1659405000000|2022-08-02 01:50:00|26.4|26.1|26.4|26.1|26.41|26.11|26.4|26.1|0
1659405300000|2022-08-02 01:55:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1659405600000|2022-08-02 02:00:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1659406200000|2022-08-02 02:10:00|26.41|26.11|26.4|26.1|26.41|26.11|26.4|26.1|0
1659406500000|2022-08-02 02:15:00|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1659406800000|2022-08-02 02:20:00|26.44|26.14|26.48|26.18|26.51|26.21|26.44|26.14|0
1659407100000|2022-08-02 02:25:00|26.5|26.2|26.51|26.21|26.51|26.21|26.5|26.2|0
1659407400000|2022-08-02 02:30:00|26.5|26.2|26.55|26.25|26.56|26.26|26.5|26.2|0
1659407700000|2022-08-02 02:35:00|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|0
1659408000000|2022-08-02 02:40:00|26.54|26.24|26.55|26.25|26.55|26.25|26.54|26.24|0
1659408300000|2022-08-02 02:45:00|26.54|26.24|26.54|26.24|26.55|26.25|26.54|26.24|0
1659408600000|2022-08-02 02:50:00|26.55|26.25|26.54|26.24|26.55|26.25|26.54|26.24|0
1659409200000|2022-08-02 03:00:00|26.53|26.23|26.53|26.23|26.53|26.25|26.49|26.23|0
1659410700000|2022-08-02 03:25:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1659411000000|2022-08-02 03:30:00|26.41|26.33|26.48|26.23|26.53|26.33|26.41|26.22|0
1659411600000|2022-08-02 03:40:00|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1659411900000|2022-08-02 03:45:00|26.51|26.26|26.52|26.27|26.52|26.27|26.51|26.26|0
1659412500000|2022-08-02 03:55:00|26.53|26.28|26.52|26.27|26.53|26.28|26.52|26.27|0
1659412800000|2022-08-02 04:00:00|26.53|26.28|26.52|26.27|26.53|26.28|26.52|26.27|0
1659413100000|2022-08-02 04:05:00|26.51|26.26|26.52|26.27|26.52|26.27|26.51|26.26|0
1659414300000|2022-08-02 04:25:00|26.51|26.26|26.55|26.3|26.55|26.3|26.51|26.26|0
1659414600000|2022-08-02 04:30:00|26.47|26.39|26.48|26.23|26.51|26.39|26.46|26.23|1
1659414900000|2022-08-02 04:35:00|26.5|26.25|26.5|26.25|26.5|26.25|26.5|26.25|0
1659415200000|2022-08-02 04:40:00|26.51|26.26|26.52|26.27|26.52|26.27|26.5|26.25|0
1659415800000|2022-08-02 04:50:00|26.54|26.29|26.52|26.27|26.54|26.29|26.52|26.27|0
1659416400000|2022-08-02 05:00:00|26.54|26.29|26.52|26.27|26.54|26.29|26.52|26.27|0
1659416700000|2022-08-02 05:05:00|26.54|26.29|26.54|26.29|26.54|26.29|26.51|26.26|0
1659417300000|2022-08-02 05:15:00|26.55|26.3|26.54|26.29|26.55|26.3|26.52|26.27|0
1659417600000|2022-08-02 05:20:00|26.53|26.28|26.54|26.29|26.54|26.29|26.53|26.28|0
1659418200000|2022-08-02 05:30:00|26.53|26.28|26.59|26.34|26.59|26.34|26.53|26.28|0
1659418500000|2022-08-02 05:35:00|26.6|26.35|26.54|26.29|26.6|26.35|26.54|26.29|0
1659419400000|2022-08-02 05:50:00|26.58|26.33|26.54|26.29|26.58|26.33|26.54|26.29|0
1659419700000|2022-08-02 05:55:00|26.55|26.3|26.6|26.35|26.6|26.35|26.55|26.3|0
1659420000000|2022-08-02 06:00:00|26.53|26.45|26.48|26.4|26.54|26.46|26.47|26.39|1
1659420300000|2022-08-02 06:05:00|26.47|26.39|26.46|26.38|26.48|26.4|26.44|26.36|10
1659420600000|2022-08-02 06:10:00|26.44|26.36|26.44|26.36|26.46|26.38|26.44|26.36|1
1659420900000|2022-08-02 06:15:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|3
1659421200000|2022-08-02 06:20:00|26.47|26.39|26.48|26.4|26.52|26.44|26.47|26.39|13
1659421500000|2022-08-02 06:25:00|26.47|26.39|26.47|26.39|26.51|26.43|26.47|26.39|3
1659421800000|2022-08-02 06:30:00|26.48|26.4|26.54|26.46|26.54|26.46|26.47|26.39|11
1659422100000|2022-08-02 06:35:00|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|3
1659422400000|2022-08-02 06:40:00|26.51|26.43|26.47|26.39|26.51|26.43|26.46|26.38|1
1659422700000|2022-08-02 06:45:00|26.46|26.38|26.47|26.39|26.47|26.39|26.45|26.37|1
1659423300000|2022-08-02 06:55:00|26.46|26.38|26.52|26.44|26.52|26.44|26.46|26.38|13
1659423600000|2022-08-02 07:00:00|26.5|26.42|26.5|26.42|26.55|26.47|26.43|26.35|109
1659423900000|2022-08-02 07:05:00|26.51|26.43|26.66|26.58|26.74|26.66|26.51|26.43|319
1659424200000|2022-08-02 07:10:00|26.67|26.59|26.77|26.69|26.79|26.71|26.64|26.56|287
1659424500000|2022-08-02 07:15:00|26.78|26.7|26.77|26.69|26.88|26.8|26.72|26.64|296
1659424800000|2022-08-02 07:20:00|26.79|26.71|26.57|26.49|26.79|26.71|26.57|26.49|146
1659425100000|2022-08-02 07:25:00|26.54|26.46|26.57|26.49|26.62|26.54|26.52|26.44|211
1659425400000|2022-08-02 07:30:00|26.61|26.53|26.6|26.52|26.72|26.64|26.57|26.49|271
1659425700000|2022-08-02 07:35:00|26.61|26.53|26.57|26.49|26.62|26.54|26.52|26.44|158
1659426000000|2022-08-02 07:40:00|26.52|26.44|26.52|26.44|26.57|26.49|26.52|26.44|50
1659426300000|2022-08-02 07:45:00|26.51|26.43|26.52|26.44|26.55|26.47|26.47|26.39|149
1659426600000|2022-08-02 07:50:00|26.51|26.43|26.52|26.44|26.52|26.44|26.47|26.39|40
1659426900000|2022-08-02 07:55:00|26.51|26.43|26.57|26.49|26.57|26.49|26.47|26.39|47
1659427200000|2022-08-02 08:00:00|26.55|26.47|26.57|26.49|26.6|26.52|26.5|26.42|31
1659427500000|2022-08-02 08:05:00|26.61|26.53|26.56|26.48|26.61|26.53|26.5|26.42|89
1659427800000|2022-08-02 08:10:00|26.55|26.47|26.62|26.54|26.62|26.54|26.52|26.44|55
1659428100000|2022-08-02 08:15:00|26.61|26.53|26.66|26.58|26.67|26.59|26.6|26.52|106
1659428400000|2022-08-02 08:20:00|26.67|26.59|26.6|26.52|26.67|26.59|26.55|26.47|81
1659428700000|2022-08-02 08:25:00|26.59|26.51|26.55|26.47|26.62|26.54|26.55|26.47|50
1659429000000|2022-08-02 08:30:00|26.57|26.49|26.57|26.49|26.62|26.54|26.57|26.49|92
1659429300000|2022-08-02 08:35:00|26.61|26.53|26.67|26.59|26.67|26.59|26.6|26.52|63
1659429600000|2022-08-02 08:40:00|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|57
1659429900000|2022-08-02 08:45:00|26.71|26.63|26.7|26.62|26.72|26.64|26.7|26.62|37
1659430200000|2022-08-02 08:50:00|26.67|26.59|26.68|26.6|26.69|26.61|26.67|26.59|39
1659430500000|2022-08-02 08:55:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|136
1659430800000|2022-08-02 09:00:00|26.64|26.56|26.6|26.52|26.65|26.57|26.6|26.52|64
1659431100000|2022-08-02 09:05:00|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|67
1659431400000|2022-08-02 09:10:00|26.64|26.56|26.63|26.55|26.65|26.57|26.6|26.52|152
1659431700000|2022-08-02 09:15:00|26.61|26.53|26.65|26.57|26.65|26.57|26.6|26.52|162
1659432000000|2022-08-02 09:20:00|26.68|26.6|26.73|26.65|26.73|26.65|26.65|26.57|153
1659432300000|2022-08-02 09:25:00|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|38
1659432600000|2022-08-02 09:30:00|26.72|26.64|26.78|26.7|26.78|26.7|26.7|26.62|23
1659432900000|2022-08-02 09:35:00|26.75|26.67|26.73|26.65|26.75|26.67|26.69|26.61|57
1659433200000|2022-08-02 09:40:00|26.72|26.64|26.68|26.6|26.73|26.65|26.65|26.57|65
1659433500000|2022-08-02 09:45:00|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|21
1659433800000|2022-08-02 09:50:00|26.7|26.62|26.75|26.67|26.78|26.7|26.69|26.61|188
1659434100000|2022-08-02 09:55:00|26.74|26.66|26.73|26.65|26.78|26.7|26.73|26.65|166
1659434400000|2022-08-02 10:00:00|26.74|26.66|26.73|26.65|26.78|26.7|26.73|26.65|12
1659434700000|2022-08-02 10:05:00|26.74|26.66|26.73|26.65|26.78|26.7|26.73|26.65|156
1659435000000|2022-08-02 10:10:00|26.74|26.66|26.76|26.68|26.78|26.7|26.74|26.66|144
1659435300000|2022-08-02 10:15:00|26.77|26.69|26.85|26.77|26.9|26.82|26.76|26.68|508
1659435600000|2022-08-02 10:20:00|26.87|26.79|26.9|26.82|26.9|26.82|26.85|26.77|24
1659435900000|2022-08-02 10:25:00|26.89|26.81|26.93|26.85|26.93|26.85|26.85|26.77|57
1659436200000|2022-08-02 10:30:00|26.95|26.87|26.96|26.88|26.96|26.88|26.91|26.83|28
1659436500000|2022-08-02 10:35:00|27.01|26.93|26.91|26.83|27.01|26.93|26.91|26.83|100
1659436800000|2022-08-02 10:40:00|26.93|26.85|26.91|26.83|26.93|26.85|26.88|26.8|28
1659437100000|2022-08-02 10:45:00|26.93|26.85|26.94|26.86|26.96|26.88|26.93|26.85|74
1659437400000|2022-08-02 10:50:00|26.96|26.88|26.98|26.9|26.98|26.9|26.93|26.85|30
1659437700000|2022-08-02 10:55:00|26.96|26.88|26.91|26.83|26.96|26.88|26.89|26.81|68
1659438000000|2022-08-02 11:00:00|26.89|26.81|26.86|26.78|26.91|26.83|26.83|26.75|130
1659438300000|2022-08-02 11:05:00|26.89|26.81|26.88|26.8|26.91|26.83|26.86|26.78|136
1659438600000|2022-08-02 11:10:00|26.87|26.79|26.87|26.79|26.91|26.83|26.86|26.78|108
1659438900000|2022-08-02 11:15:00|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|59
1659439200000|2022-08-02 11:20:00|26.85|26.77|26.78|26.7|26.86|26.78|26.78|26.7|139
1659439500000|2022-08-02 11:25:00|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|45
1659439800000|2022-08-02 11:30:00|26.7|26.62|26.63|26.55|26.7|26.62|26.6|26.52|74
1659440100000|2022-08-02 11:35:00|26.65|26.57|26.65|26.57|26.66|26.58|26.63|26.55|24
1659440400000|2022-08-02 11:40:00|26.63|26.55|26.74|26.66|26.74|26.66|26.63|26.55|33
1659440700000|2022-08-02 11:45:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|27
1659441000000|2022-08-02 11:50:00|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|14
1659441300000|2022-08-02 11:55:00|26.67|26.59|26.71|26.63|26.72|26.64|26.67|26.59|11
1659441600000|2022-08-02 12:00:00|26.72|26.64|26.69|26.61|26.72|26.64|26.66|26.58|22
1659441900000|2022-08-02 12:05:00|26.67|26.59|26.69|26.61|26.71|26.63|26.66|26.58|36
1659442200000|2022-08-02 12:10:00|26.67|26.59|26.71|26.63|26.71|26.63|26.66|26.58|31
1659442500000|2022-08-02 12:15:00|26.7|26.62|26.76|26.68|26.76|26.68|26.7|26.62|34
1659442800000|2022-08-02 12:20:00|26.75|26.67|26.69|26.61|26.76|26.68|26.69|26.61|36
1659443100000|2022-08-02 12:25:00|26.71|26.63|26.71|26.63|26.72|26.64|26.69|26.61|30
1659443400000|2022-08-02 12:30:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|73
1659443700000|2022-08-02 12:35:00|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|32
1659444000000|2022-08-02 12:40:00|26.68|26.6|26.71|26.63|26.71|26.63|26.66|26.58|199
1659444300000|2022-08-02 12:45:00|26.7|26.62|26.71|26.63|26.71|26.63|26.69|26.61|104
1659444600000|2022-08-02 12:50:00|26.69|26.61|26.69|26.61|26.71|26.63|26.66|26.58|53
1659444900000|2022-08-02 12:55:00|26.7|26.62|26.61|26.53|26.7|26.62|26.61|26.53|123
1659445200000|2022-08-02 13:00:00|26.63|26.55|26.64|26.56|26.65|26.57|26.59|26.51|73
1659445500000|2022-08-02 13:05:00|26.63|26.55|26.56|26.48|26.63|26.55|26.56|26.48|145
1659445800000|2022-08-02 13:10:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|62
1659446100000|2022-08-02 13:15:00|26.53|26.45|26.51|26.43|26.54|26.46|26.49|26.41|308
1659446400000|2022-08-02 13:20:00|26.53|26.45|26.53|26.45|26.54|26.46|26.49|26.41|71
1659446700000|2022-08-02 13:25:00|26.51|26.43|26.53|26.45|26.54|26.46|26.5|26.42|49
1659447000000|2022-08-02 13:30:00|26.54|26.46|26.47|26.39|26.54|26.46|26.4|26.32|371
1659447300000|2022-08-02 13:35:00|26.45|26.37|26.51|26.43|26.61|26.53|26.44|26.36|276
1659447600000|2022-08-02 13:40:00|26.49|26.41|26.61|26.53|26.64|26.56|26.49|26.41|197
1659447900000|2022-08-02 13:45:00|26.6|26.52|26.59|26.51|26.63|26.55|26.46|26.38|196
1659448200000|2022-08-02 13:50:00|26.64|26.56|26.71|26.63|26.73|26.65|26.56|26.48|681
1659448500000|2022-08-02 13:55:00|26.74|26.66|26.66|26.58|26.76|26.68|26.56|26.48|286
1659448800000|2022-08-02 14:00:00|26.64|26.56|26.69|26.61|26.74|26.66|26.64|26.56|124
1659449100000|2022-08-02 14:05:00|26.68|26.6|26.77|26.69|26.77|26.69|26.61|26.53|88
1659449400000|2022-08-02 14:10:00|26.75|26.67|26.74|26.66|26.86|26.78|26.71|26.63|535
1659449700000|2022-08-02 14:15:00|26.71|26.63|26.69|26.61|26.76|26.68|26.64|26.56|96
1659450000000|2022-08-02 14:20:00|26.68|26.6|26.75|26.67|26.79|26.71|26.61|26.53|321
1659450300000|2022-08-02 14:25:00|26.74|26.66|26.54|26.46|26.75|26.67|26.54|26.46|209
1659450600000|2022-08-02 14:30:00|26.52|26.44|26.46|26.38|26.61|26.53|26.39|26.31|479
1659450900000|2022-08-02 14:35:00|26.45|26.37|26.51|26.43|26.56|26.48|26.44|26.36|250
1659451200000|2022-08-02 14:40:00|26.5|26.42|26.34|26.26|26.51|26.43|26.32|26.24|468
1659451500000|2022-08-02 14:45:00|26.32|26.24|26.19|26.11|26.42|26.34|26.19|26.11|292
1659451800000|2022-08-02 14:50:00|26.18|26.1|26.12|26.04|26.19|26.11|26.06|25.98|1278
1659452100000|2022-08-02 14:55:00|26.15|26.07|26.12|26.04|26.19|26.11|26.12|26.04|129
1659452400000|2022-08-02 15:00:00|26.14|26.06|26.19|26.11|26.24|26.16|26.12|26.04|305
1659452700000|2022-08-02 15:05:00|26.21|26.13|26.24|26.16|26.24|26.16|26.17|26.09|117
1659453000000|2022-08-02 15:10:00|26.28|26.2|26.22|26.14|26.32|26.24|26.19|26.11|227
1659453300000|2022-08-02 15:15:00|26.25|26.17|26.22|26.14|26.25|26.17|26.17|26.09|359
1659453600000|2022-08-02 15:20:00|26.19|26.11|26.22|26.14|26.27|26.19|26.17|26.09|500
1659453900000|2022-08-02 15:25:00|26.2|26.12|26.17|26.09|26.22|26.14|26.14|26.06|1284
1659454200000|2022-08-02 15:30:00|26.21|26.13|26.1|26.02|26.24|26.16|26.07|25.99|1344
1659454500000|2022-08-02 15:35:00|26.11|26.03|26.1|26.02|26.15|26.07|26.07|25.99|280
1659454800000|2022-08-02 15:40:00|26.11|26.03|26|25.92|26.12|26.04|26|25.92|93
1659455100000|2022-08-02 15:45:00|25.97|25.89|25.94|25.86|26.02|25.94|25.94|25.86|63
1659455400000|2022-08-02 15:50:00|25.92|25.84|25.92|25.84|25.94|25.86|25.91|25.83|105
1659455700000|2022-08-02 15:55:00|25.94|25.86|25.89|25.81|25.94|25.86|25.83|25.75|123
1659456000000|2022-08-02 16:00:00|25.88|25.8|25.75|25.67|25.89|25.81|25.75|25.67|262
1659456300000|2022-08-02 16:05:00|25.72|25.64|25.75|25.67|25.75|25.67|25.7|25.62|111
1659456600000|2022-08-02 16:10:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|55
1659456900000|2022-08-02 16:15:00|25.67|25.59|25.62|25.54|25.67|25.59|25.6|25.52|174
1659457200000|2022-08-02 16:20:00|25.63|25.55|25.63|25.55|25.65|25.57|25.6|25.52|147
1659457500000|2022-08-02 16:25:00|25.65|25.57|25.7|25.62|25.7|25.62|25.63|25.55|34
1659457800000|2022-08-02 16:30:00|25.65|25.57|25.62|25.54|25.7|25.62|25.62|25.54|60
1659458100000|2022-08-02 16:35:00|25.65|25.57|25.65|25.57|25.7|25.62|25.65|25.57|36
1659458400000|2022-08-02 16:40:00|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|46
1659458700000|2022-08-02 16:45:00|25.68|25.6|25.65|25.57|25.71|25.63|25.65|25.57|60
1659459000000|2022-08-02 16:50:00|25.66|25.58|25.66|25.58|25.72|25.64|25.65|25.57|69
1659459300000|2022-08-02 16:55:00|25.67|25.59|25.67|25.59|25.69|25.61|25.65|25.57|22
1659459600000|2022-08-02 17:00:00|25.7|25.62|25.7|25.62|25.75|25.67|25.67|25.59|33
1659459900000|2022-08-02 17:05:00|25.72|25.64|25.75|25.67|25.76|25.68|25.7|25.62|12
1659460200000|2022-08-02 17:10:00|25.74|25.66|25.73|25.65|25.75|25.67|25.73|25.65|0
1659460500000|2022-08-02 17:15:00|25.74|25.66|25.74|25.66|25.74|25.66|25.7|25.62|4
1659460800000|2022-08-02 17:20:00|25.75|25.67|25.8|25.72|25.8|25.72|25.73|25.65|1
1659461100000|2022-08-02 17:25:00|25.81|25.73|25.95|25.87|25.95|25.87|25.8|25.72|174
1659461400000|2022-08-02 17:30:00|25.96|25.88|26.05|25.97|26.05|25.97|25.95|25.87|147
1659461700000|2022-08-02 17:35:00|26.06|25.98|26.16|26.08|26.16|26.08|26.03|25.95|41
1659462000000|2022-08-02 17:40:00|26.18|26.1|26.23|26.15|26.26|26.18|26.18|26.1|200
1659462300000|2022-08-02 17:45:00|26.25|26.17|26.35|26.27|26.36|26.28|26.21|26.13|51
1659462600000|2022-08-02 17:50:00|26.36|26.28|26.28|26.2|26.39|26.31|26.26|26.18|34
1659462900000|2022-08-02 17:55:00|26.29|26.21|26.28|26.2|26.33|26.25|26.26|26.18|6
1659463200000|2022-08-02 18:00:00|26.3|26.22|26.3|26.22|26.35|26.27|26.24|26.16|8
1659463500000|2022-08-02 18:05:00|26.35|26.27|26.13|26.05|26.35|26.27|26.13|26.05|11
1659463800000|2022-08-02 18:10:00|26.15|26.07|26.18|26.1|26.2|26.12|26.14|26.06|10
1659464100000|2022-08-02 18:15:00|26.2|26.12|26.23|26.15|26.27|26.19|26.18|26.1|6
1659464400000|2022-08-02 18:20:00|26.2|26.12|26.13|26.05|26.23|26.15|26.09|26.01|13
1659464700000|2022-08-02 18:25:00|26.12|26.04|26.09|26.01|26.13|26.05|26.07|25.99|1
1659465000000|2022-08-02 18:30:00|26.08|26|26.06|25.98|26.13|26.05|26.02|25.94|9
1659465300000|2022-08-02 18:35:00|26.08|26|26.11|26.03|26.14|26.06|26.06|25.98|3
1659465600000|2022-08-02 18:40:00|26.09|26.01|26.06|25.98|26.09|26.01|26.03|25.95|5
1659465900000|2022-08-02 18:45:00|26.07|25.99|26.12|26.04|26.22|26.14|26.06|25.98|19
1659466200000|2022-08-02 18:50:00|26.11|26.03|26.21|26.13|26.24|26.16|26.06|25.98|8
1659466500000|2022-08-02 18:55:00|26.19|26.11|26.21|26.13|26.23|26.15|26.17|26.09|2
1659466800000|2022-08-02 19:00:00|26.19|26.11|26.21|26.13|26.23|26.15|26.17|26.09|4
1659467100000|2022-08-02 19:05:00|26.22|26.14|26.29|26.21|26.31|26.23|26.21|26.13|8
1659467400000|2022-08-02 19:10:00|26.31|26.23|26.27|26.19|26.33|26.25|26.24|26.16|5
1659467700000|2022-08-02 19:15:00|26.26|26.18|26.36|26.28|26.38|26.3|26.24|26.16|12
1659468000000|2022-08-02 19:20:00|26.34|26.26|26.32|26.24|26.36|26.28|26.28|26.2|8
1659468300000|2022-08-02 19:25:00|26.31|26.23|26.22|26.14|26.32|26.24|26.21|26.13|2
1659468600000|2022-08-02 19:30:00|26.21|26.13|26.18|26.1|26.22|26.14|26.18|26.1|1
1659468900000|2022-08-02 19:35:00|26.17|26.09|26.18|26.1|26.19|26.11|26.1|26.02|11
1659469200000|2022-08-02 19:40:00|26.16|26.08|26.18|26.1|26.21|26.13|26.16|26.08|9
1659469500000|2022-08-02 19:45:00|26.2|26.12|26.26|26.18|26.26|26.18|26.18|26.1|9
1659469800000|2022-08-02 19:50:00|26.22|26.14|26.27|26.19|26.28|26.2|26.18|26.1|31
1659470100000|2022-08-02 19:55:00|26.29|26.21|26.31|26.01|26.43|26.26|26.27|26.01|20
1659485700000|2022-08-03 00:15:00|26.39|26.09|26.39|26.09|26.43|26.13|26.38|26.08|0
1659486000000|2022-08-03 00:20:00|26.38|26.08|26.43|26.13|26.43|26.13|26.34|26.04|0
1659486300000|2022-08-03 00:25:00|26.44|26.14|26.44|26.14|26.44|26.14|26.43|26.13|0
1659486600000|2022-08-03 00:30:00|26.43|26.13|26.44|26.14|26.44|26.14|26.43|26.13|0
1659486900000|2022-08-03 00:35:00|26.45|26.15|26.43|26.13|26.45|26.15|26.43|26.13|0
1659487200000|2022-08-03 00:40:00|26.44|26.14|26.5|26.2|26.5|26.2|26.44|26.14|0
1659487500000|2022-08-03 00:45:00|26.49|26.19|26.49|26.19|26.5|26.2|26.48|26.18|0
1659487800000|2022-08-03 00:50:00|26.48|26.18|26.44|26.14|26.48|26.18|26.44|26.14|0
1659488400000|2022-08-03 01:00:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1659489000000|2022-08-03 01:10:00|26.4|26.1|26.43|26.13|26.43|26.13|26.4|26.1|0
1659489300000|2022-08-03 01:15:00|26.4|26.1|26.4|26.1|26.43|26.13|26.4|26.1|0
1659489600000|2022-08-03 01:20:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1659489900000|2022-08-03 01:25:00|26.43|26.13|26.4|26.1|26.43|26.13|26.4|26.1|0
1659490200000|2022-08-03 01:30:00|26.42|26.12|26.4|26.1|26.42|26.12|26.4|26.1|0
1659490500000|2022-08-03 01:35:00|26.42|26.12|26.42|26.12|26.42|26.12|26.4|26.1|0
1659490800000|2022-08-03 01:40:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1659492000000|2022-08-03 02:00:00|26.36|26.06|26.34|26.04|26.36|26.06|26.34|26.04|0
1659492300000|2022-08-03 02:05:00|26.36|26.06|26.36|26.06|26.36|26.06|26.34|26.04|0
1659492600000|2022-08-03 02:10:00|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1659495300000|2022-08-03 02:55:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1659495600000|2022-08-03 03:00:00|26.35|26.05|26.35|26.05|26.37|26.07|26.35|26.05|0
1659495900000|2022-08-03 03:05:00|26.36|26.06|26.35|26.05|26.36|26.06|26.35|26.05|0
1659496200000|2022-08-03 03:10:00|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1659496500000|2022-08-03 03:15:00|26.35|26.05|26.37|26.07|26.37|26.07|26.35|26.05|0
1659496800000|2022-08-03 03:20:00|26.35|26.05|26.36|26.06|26.36|26.06|26.35|26.05|0
1659497100000|2022-08-03 03:25:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1659497400000|2022-08-03 03:30:00|26.36|26.06|26.38|26.08|26.38|26.08|26.36|26.06|0
1659498300000|2022-08-03 03:45:00|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|0
1659498600000|2022-08-03 03:50:00|26.35|26.05|26.38|26.08|26.38|26.08|26.35|26.05|0
1659498900000|2022-08-03 03:55:00|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1659499500000|2022-08-03 04:05:00|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1659502800000|2022-08-03 05:00:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1659503400000|2022-08-03 05:10:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1659503700000|2022-08-03 05:15:00|26.27|25.97|26.27|25.97|26.29|25.99|26.27|25.97|0
1659504000000|2022-08-03 05:20:00|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1659504300000|2022-08-03 05:25:00|26.26|25.96|26.25|25.95|26.26|25.96|26.25|25.95|0
1659505200000|2022-08-03 05:40:00|26.24|25.94|26.2|25.9|26.24|25.94|26.17|25.87|0
1659505500000|2022-08-03 05:45:00|26.22|25.92|26.24|25.94|26.24|25.94|26.22|25.92|0
1659505800000|2022-08-03 05:50:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|0
1659506100000|2022-08-03 05:55:00|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|0
1659506400000|2022-08-03 06:00:00|26.22|25.92|26.16|25.86|26.22|25.92|26.15|25.85|0
1659506700000|2022-08-03 06:05:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|0
1659507000000|2022-08-03 06:10:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|0
1659507300000|2022-08-03 06:15:00|26.14|25.84|26.04|25.96|26.16|25.96|26.04|25.84|0
1659507600000|2022-08-03 06:20:00|26.05|25.97|26.07|25.99|26.08|26|26.05|25.97|1
1659507900000|2022-08-03 06:25:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|2
1659508200000|2022-08-03 06:30:00|26.08|26|26.09|26.01|26.13|26.05|26.08|26|95
1659508500000|2022-08-03 06:35:00|26.11|26.03|26.12|26.04|26.13|26.05|26.08|26|12
1659508800000|2022-08-03 06:40:00|26.1|26.02|26.16|26.08|26.16|26.08|26.1|26.02|2
1659509100000|2022-08-03 06:45:00|26.2|26.12|26.24|26.16|26.24|26.16|26.19|26.11|5
1659510000000|2022-08-03 07:00:00|26.21|26.13|26.29|26.21|26.3|26.22|26.19|26.11|59
1659510300000|2022-08-03 07:05:00|26.28|26.2|26.19|26.11|26.29|26.21|26.14|26.06|275
1659510600000|2022-08-03 07:10:00|26.17|26.09|26.17|26.09|26.19|26.11|26.09|26.01|319
1659510900000|2022-08-03 07:15:00|26.18|26.1|26.06|25.98|26.21|26.13|26.05|25.97|280
1659511200000|2022-08-03 07:20:00|26.03|25.95|26.04|25.96|26.06|25.98|26.01|25.93|134
1659511500000|2022-08-03 07:25:00|26.06|25.98|26.05|25.97|26.06|25.98|26|25.92|106
1659511800000|2022-08-03 07:30:00|26.06|25.98|26.1|26.02|26.11|26.03|25.99|25.91|74
1659512100000|2022-08-03 07:35:00|26.09|26.01|26.09|26.01|26.14|26.06|26.06|25.98|92
1659512400000|2022-08-03 07:40:00|26.11|26.03|26.14|26.06|26.14|26.06|26.09|26.01|135
1659512700000|2022-08-03 07:45:00|26.19|26.11|26.19|26.11|26.19|26.11|26.14|26.06|84
1659513000000|2022-08-03 07:50:00|26.17|26.09|26.12|26.04|26.19|26.11|26.11|26.03|58
1659513300000|2022-08-03 07:55:00|26.14|26.06|26.14|26.06|26.19|26.11|26.11|26.03|72
1659513600000|2022-08-03 08:00:00|26.16|26.08|26.14|26.06|26.16|26.08|26.11|26.03|64
1659513900000|2022-08-03 08:05:00|26.19|26.11|26.16|26.08|26.19|26.11|26.14|26.06|125
1659514200000|2022-08-03 08:10:00|26.14|26.06|26.16|26.08|26.18|26.1|26.11|26.03|124
1659514500000|2022-08-03 08:15:00|26.15|26.07|26.11|26.03|26.16|26.08|26.11|26.03|49
1659514800000|2022-08-03 08:20:00|26.1|26.02|26.06|25.98|26.11|26.03|26.06|25.98|230
1659515100000|2022-08-03 08:25:00|26.07|25.99|26.07|25.99|26.07|25.99|26.02|25.94|36
1659515400000|2022-08-03 08:30:00|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|67
1659515700000|2022-08-03 08:35:00|||||||||38
1659516000000|2022-08-03 08:40:00|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|158
1659516300000|2022-08-03 08:45:00|||||||||49
1659516600000|2022-08-03 08:50:00|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|42
1659516900000|2022-08-03 08:55:00|26.04|25.96|26.07|25.99|26.07|25.99|26.02|25.94|224
1659517200000|2022-08-03 09:00:00|26.05|25.97|26.04|25.96|26.07|25.99|26.02|25.94|129
1659517500000|2022-08-03 09:05:00|26.01|25.93|25.97|25.89|26.02|25.94|25.97|25.89|88
1659517800000|2022-08-03 09:10:00|25.99|25.91|25.97|25.89|26.02|25.94|25.94|25.86|256
1659518100000|2022-08-03 09:15:00|25.98|25.9|25.97|25.89|26|25.92|25.95|25.87|104
1659518400000|2022-08-03 09:20:00|25.95|25.87|25.97|25.89|25.97|25.89|25.92|25.84|74
1659518700000|2022-08-03 09:25:00|25.98|25.9|26.02|25.94|26.02|25.94|25.97|25.89|96
1659519000000|2022-08-03 09:30:00|25.99|25.91|25.99|25.91|25.99|25.91|25.97|25.89|62
1659519300000|2022-08-03 09:35:00|25.97|25.89|25.97|25.89|25.97|25.89|25.94|25.86|81
1659519600000|2022-08-03 09:40:00|25.98|25.9|26.02|25.94|26.02|25.94|25.97|25.89|72
1659519900000|2022-08-03 09:45:00|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|46
1659520200000|2022-08-03 09:50:00|26.01|25.93|25.97|25.89|26.02|25.94|25.97|25.89|192
1659520500000|2022-08-03 09:55:00|||||||||119
1659520800000|2022-08-03 10:00:00|||||||||59
1659521100000|2022-08-03 10:05:00|25.99|25.91|26.02|25.94|26.02|25.94|25.97|25.89|98
1659521400000|2022-08-03 10:10:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|22
1659521700000|2022-08-03 10:15:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|83
1659522000000|2022-08-03 10:20:00|||||||||19
1659522300000|2022-08-03 10:25:00|||||||||74
1659522600000|2022-08-03 10:30:00|25.98|25.9|25.98|25.9|25.98|25.9|25.94|25.86|81
1659522900000|2022-08-03 10:35:00|25.95|25.87|25.99|25.91|25.99|25.91|25.94|25.86|155
1659523200000|2022-08-03 10:40:00|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|25
1659523500000|2022-08-03 10:45:00|||||||||17
1659523800000|2022-08-03 10:50:00|||||||||47
1659524100000|2022-08-03 10:55:00|25.94|25.86|25.97|25.89|25.99|25.91|25.94|25.86|82
1659524400000|2022-08-03 11:00:00|25.95|25.87|25.92|25.84|25.97|25.89|25.92|25.84|116
1659524700000|2022-08-03 11:05:00|25.89|25.81|25.89|25.81|25.92|25.84|25.87|25.79|53
1659525000000|2022-08-03 11:10:00|25.87|25.79|25.87|25.79|25.9|25.82|25.87|25.79|42
1659525300000|2022-08-03 11:15:00|||||||||20
1659525600000|2022-08-03 11:20:00|25.89|25.81|25.92|25.84|25.92|25.84|25.87|25.79|38
1659525900000|2022-08-03 11:25:00|25.89|25.81|25.87|25.79|25.92|25.84|25.87|25.79|20
1659526200000|2022-08-03 11:30:00|25.89|25.81|25.91|25.83|25.92|25.84|25.88|25.8|81
1659526500000|2022-08-03 11:35:00|25.92|25.84|25.94|25.86|25.94|25.86|25.89|25.81|120
1659526800000|2022-08-03 11:40:00|||||||||26
1659527100000|2022-08-03 11:45:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|145
1659527400000|2022-08-03 11:50:00|||||||||21
1659527700000|2022-08-03 11:55:00|||||||||59
1659528000000|2022-08-03 12:00:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|117
1659528300000|2022-08-03 12:05:00|25.85|25.77|25.87|25.79|25.87|25.79|25.84|25.76|279
1659528600000|2022-08-03 12:10:00|25.82|25.74|25.77|25.69|25.82|25.74|25.77|25.69|206
1659528900000|2022-08-03 12:15:00|||||||||39
1659529200000|2022-08-03 12:20:00|25.74|25.66|25.77|25.69|25.8|25.72|25.74|25.66|199
1659529500000|2022-08-03 12:25:00|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|29
1659529800000|2022-08-03 12:30:00|25.73|25.65|25.77|25.69|25.77|25.69|25.72|25.64|99
1659530100000|2022-08-03 12:35:00|||||||||60
1659530400000|2022-08-03 12:40:00|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|55
1659530700000|2022-08-03 12:45:00|25.75|25.67|25.73|25.65|25.77|25.69|25.72|25.64|100
1659531000000|2022-08-03 12:50:00|25.74|25.66|25.74|25.66|25.77|25.69|25.72|25.64|77
1659531300000|2022-08-03 12:55:00|25.72|25.64|25.8|25.72|25.8|25.72|25.72|25.64|220
1659531600000|2022-08-03 13:00:00|25.78|25.7|25.77|25.69|25.8|25.72|25.77|25.69|99
1659531900000|2022-08-03 13:05:00|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|172
1659532200000|2022-08-03 13:10:00|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|87
1659532500000|2022-08-03 13:15:00|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|134
1659532800000|2022-08-03 13:20:00|25.77|25.69|25.75|25.67|25.77|25.69|25.73|25.65|143
1659533100000|2022-08-03 13:25:00|25.73|25.65|25.67|25.59|25.73|25.65|25.67|25.59|282
1659533400000|2022-08-03 13:30:00|25.7|25.62|25.7|25.62|25.72|25.64|25.64|25.56|436
1659533700000|2022-08-03 13:35:00|25.67|25.59|25.65|25.57|25.7|25.62|25.6|25.52|158
1659534000000|2022-08-03 13:40:00|25.63|25.55|25.65|25.57|25.67|25.59|25.63|25.55|174
1659534300000|2022-08-03 13:45:00|25.63|25.55|25.65|25.57|25.75|25.67|25.6|25.52|469
1659534600000|2022-08-03 13:50:00|25.63|25.55|25.63|25.55|25.68|25.6|25.6|25.52|173
1659534900000|2022-08-03 13:55:00|25.58|25.5|25.6|25.52|25.63|25.55|25.58|25.5|261
1659535200000|2022-08-03 14:00:00|25.63|25.55|25.5|25.42|25.68|25.6|25.5|25.42|285
1659535500000|2022-08-03 14:05:00|25.49|25.41|25.53|25.45|25.55|25.47|25.48|25.4|171
1659535800000|2022-08-03 14:10:00|25.5|25.42|25.51|25.43|25.55|25.47|25.48|25.4|354
1659536100000|2022-08-03 14:15:00|25.5|25.42|25.58|25.5|25.6|25.52|25.46|25.38|464
1659536400000|2022-08-03 14:20:00|25.55|25.47|25.56|25.48|25.58|25.5|25.53|25.45|113
1659536700000|2022-08-03 14:25:00|25.51|25.43|25.44|25.36|25.51|25.43|25.44|25.36|302
1659537000000|2022-08-03 14:30:00|25.42|25.34|25.49|25.41|25.54|25.46|25.39|25.31|220
1659537300000|2022-08-03 14:35:00|25.54|25.46|25.59|25.51|25.64|25.56|25.54|25.46|242
1659537600000|2022-08-03 14:40:00|25.56|25.48|25.52|25.44|25.64|25.56|25.5|25.42|183
1659537900000|2022-08-03 14:45:00|25.54|25.46|25.55|25.47|25.57|25.49|25.5|25.42|496
1659538200000|2022-08-03 14:50:00|25.52|25.44|25.55|25.47|25.57|25.49|25.5|25.42|198
1659538500000|2022-08-03 14:55:00|25.52|25.44|25.47|25.39|25.55|25.47|25.47|25.39|346
1659538800000|2022-08-03 15:00:00|25.45|25.37|25.47|25.39|25.47|25.39|25.4|25.32|691
1659539100000|2022-08-03 15:05:00|25.45|25.37|25.32|25.24|25.46|25.38|25.32|25.24|178
1659539400000|2022-08-03 15:10:00|25.33|25.25|25.3|25.22|25.33|25.25|25.23|25.15|473
1659539700000|2022-08-03 15:15:00|25.26|25.18|25.35|25.27|25.35|25.27|25.25|25.17|332
1659540000000|2022-08-03 15:20:00|25.34|25.26|25.28|25.2|25.35|25.27|25.25|25.17|202
1659540300000|2022-08-03 15:25:00|25.23|25.15|25.26|25.18|25.28|25.2|25.23|25.15|1092
1659540600000|2022-08-03 15:30:00|25.25|25.17|25.28|25.2|25.28|25.2|25.23|25.15|349
1659540900000|2022-08-03 15:35:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|70
1659541200000|2022-08-03 15:40:00|25.18|25.1|25.25|25.17|25.25|25.17|25.18|25.1|90
1659541500000|2022-08-03 15:45:00|25.24|25.16|25.26|25.18|25.28|25.2|25.23|25.15|52
1659541800000|2022-08-03 15:50:00|||||||||24
1659542100000|2022-08-03 15:55:00|25.31|25.23|25.33|25.25|25.36|25.28|25.31|25.23|135
1659542400000|2022-08-03 16:00:00|25.36|25.28|25.28|25.2|25.36|25.28|25.28|25.2|103
1659542700000|2022-08-03 16:05:00|25.3|25.22|25.31|25.23|25.33|25.25|25.28|25.2|55
1659543000000|2022-08-03 16:10:00|25.33|25.25|25.31|25.23|25.36|25.28|25.28|25.2|38
1659543300000|2022-08-03 16:15:00|25.32|25.24|25.26|25.18|25.32|25.24|25.26|25.18|41
1659543600000|2022-08-03 16:20:00|25.31|25.23|25.31|25.23|25.31|25.23|25.27|25.19|22
1659543900000|2022-08-03 16:25:00|25.29|25.21|25.31|25.23|25.31|25.23|25.28|25.2|93
1659544200000|2022-08-03 16:30:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|21
1659544500000|2022-08-03 16:35:00|||||||||1
1659544800000|2022-08-03 16:40:00|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|3
1659545100000|2022-08-03 16:45:00|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|2
1659545400000|2022-08-03 16:50:00|25.24|25.16|25.2|25.12|25.24|25.16|25.2|25.12|11
1659545700000|2022-08-03 16:55:00|25.19|25.11|25.19|25.11|25.19|25.11|25.18|25.1|16
1659546300000|2022-08-03 17:05:00|25.17|25.09|25.18|25.1|25.19|25.11|25.17|25.09|53
1659546600000|2022-08-03 17:10:00|25.19|25.11|25.19|25.11|25.19|25.11|25.17|25.09|28
1659546900000|2022-08-03 17:15:00|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|11
1659547200000|2022-08-03 17:20:00|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|15
1659547500000|2022-08-03 17:25:00|25.18|25.1|25.19|25.11|25.19|25.11|25.17|25.09|6
1659547800000|2022-08-03 17:30:00|25.21|25.13|25.19|25.11|25.21|25.13|25.17|25.09|73
1659548100000|2022-08-03 17:35:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|4
1659548400000|2022-08-03 17:40:00|25.19|25.11|25.19|25.11|25.22|25.14|25.19|25.11|1
1659548700000|2022-08-03 17:45:00|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|5
1659549000000|2022-08-03 17:50:00|25.17|25.09|25.14|25.06|25.19|25.11|25.14|25.06|14
1659549300000|2022-08-03 17:55:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1659550200000|2022-08-03 18:10:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|7
1659551700000|2022-08-03 18:35:00|||||||||20
1659552000000|2022-08-03 18:40:00|||||||||1
1659552600000|2022-08-03 18:50:00|||||||||4
1659553200000|2022-08-03 19:00:00|||||||||30
1659553500000|2022-08-03 19:05:00|||||||||1
1659553800000|2022-08-03 19:10:00|25.2|25.12|25.17|25.09|25.2|25.12|25.17|25.09|6
1659555000000|2022-08-03 19:30:00|25.14|25.06|25.12|25.04|25.15|25.07|25.12|25.04|42
1659555300000|2022-08-03 19:35:00|25.1|25.02|25.1|25.02|25.11|25.03|25.09|25.01|26
1659555600000|2022-08-03 19:40:00|25.09|25.01|25.09|25.01|25.1|25.02|25.06|24.98|1
1659555900000|2022-08-03 19:45:00|25.06|24.98|25.1|25.02|25.1|25.02|25.06|24.98|3
1659556200000|2022-08-03 19:50:00|25.09|25.01|25.03|24.95|25.09|25.01|25.03|24.95|34
1659556500000|2022-08-03 19:55:00|25.02|24.94|25.19|24.89|25.19|25.04|25.02|24.87|38
1659572100000|2022-08-04 00:15:00|25.43|25.13|25.42|25.12|25.43|25.13|25.42|25.12|0
1659572400000|2022-08-04 00:20:00|25.46|25.16|25.43|25.13|25.46|25.16|25.43|25.13|0
1659572700000|2022-08-04 00:25:00|25.52|25.22|25.45|25.15|25.57|25.27|25.43|25.13|0
1659573000000|2022-08-04 00:30:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1659573300000|2022-08-04 00:35:00|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|0
1659574200000|2022-08-04 00:50:00|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|0
1659576900000|2022-08-04 01:35:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1659577200000|2022-08-04 01:40:00|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|0
1659578400000|2022-08-04 02:00:00|25.46|25.16|25.47|25.17|25.47|25.17|25.46|25.16|0
1659578700000|2022-08-04 02:05:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1659579000000|2022-08-04 02:10:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659579300000|2022-08-04 02:15:00|25.38|25.08|25.45|25.15|25.45|25.15|25.33|25.03|0
1659583800000|2022-08-04 03:30:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659584100000|2022-08-04 03:35:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1659584400000|2022-08-04 03:40:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659586200000|2022-08-04 04:10:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1659586500000|2022-08-04 04:15:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659587400000|2022-08-04 04:30:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1659589500000|2022-08-04 05:05:00|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|0
1659589800000|2022-08-04 05:10:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659590100000|2022-08-04 05:15:00|25.47|25.17|25.47|25.17|25.47|25.17|25.46|25.16|0
1659590400000|2022-08-04 05:20:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659590700000|2022-08-04 05:25:00|25.47|25.17|25.47|25.17|25.47|25.17|25.47|25.17|0
1659591000000|2022-08-04 05:30:00|25.46|25.16|25.46|25.16|25.47|25.17|25.46|25.16|0
1659591600000|2022-08-04 05:40:00|25.47|25.17|25.48|25.18|25.48|25.18|25.41|25.11|0
1659591900000|2022-08-04 05:45:00|25.49|25.19|25.46|25.16|25.5|25.2|25.45|25.15|0
1659592200000|2022-08-04 05:50:00|25.51|25.21|25.46|25.16|25.53|25.28|25.46|25.16|1
1659592500000|2022-08-04 05:55:00|25.47|25.17|25.46|25.16|25.48|25.18|25.46|25.16|0
1659592800000|2022-08-04 06:00:00|25.45|25.15|25.27|25.19|25.45|25.23|25.27|25.12|3
1659593100000|2022-08-04 06:05:00|25.28|25.2|25.27|25.19|25.29|25.21|25.27|25.19|1
1659593400000|2022-08-04 06:10:00|25.28|25.2|25.28|25.2|25.3|25.22|25.28|25.2|0
1659593700000|2022-08-04 06:15:00|25.29|25.21|25.28|25.2|25.31|25.23|25.28|25.2|0
1659594000000|2022-08-04 06:20:00|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|1
1659594300000|2022-08-04 06:25:00|25.27|25.19|25.26|25.18|25.28|25.2|25.25|25.17|15
1659594600000|2022-08-04 06:30:00|25.27|25.19|25.28|25.2|25.32|25.24|25.27|25.19|0
1659594900000|2022-08-04 06:35:00|25.3|25.22|25.29|25.21|25.31|25.23|25.28|25.2|0
1659596100000|2022-08-04 06:55:00|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|8
1659596400000|2022-08-04 07:00:00|25.32|25.24|25.24|25.16|25.34|25.26|25.24|25.16|82
1659596700000|2022-08-04 07:05:00|25.25|25.17|25.24|25.16|25.32|25.24|25.21|25.13|206
1659597000000|2022-08-04 07:10:00|25.25|25.17|25.28|25.2|25.31|25.23|25.25|25.17|63
1659597300000|2022-08-04 07:15:00|25.27|25.19|25.27|25.19|25.31|25.23|25.26|25.18|41
1659597600000|2022-08-04 07:20:00|25.28|25.2|25.21|25.13|25.28|25.2|25.21|25.13|26
1659597900000|2022-08-04 07:25:00|25.23|25.15|25.21|25.13|25.23|25.15|25.19|25.11|133
1659598200000|2022-08-04 07:30:00|25.2|25.12|25.16|25.08|25.2|25.12|25.12|25.04|66
1659598500000|2022-08-04 07:35:00|25.14|25.06|25.19|25.11|25.2|25.12|25.14|25.06|184
1659598800000|2022-08-04 07:40:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|142
1659599100000|2022-08-04 07:45:00|25.22|25.14|25.19|25.11|25.24|25.16|25.19|25.11|60
1659599400000|2022-08-04 07:50:00|25.2|25.12|25.11|25.03|25.2|25.12|25.11|25.03|146
1659599700000|2022-08-04 07:55:00|25.1|25.02|25.11|25.03|25.16|25.08|25.06|24.98|157
1659600000000|2022-08-04 08:00:00|25.14|25.06|25.26|25.18|25.28|25.2|25.14|25.06|114
1659600300000|2022-08-04 08:05:00|25.25|25.17|25.21|25.13|25.26|25.18|25.21|25.13|23
1659600600000|2022-08-04 08:10:00|25.26|25.18|25.19|25.11|25.26|25.18|25.18|25.1|53
1659600900000|2022-08-04 08:15:00|25.18|25.1|25.16|25.08|25.19|25.11|25.14|25.06|68
1659601200000|2022-08-04 08:20:00|25.19|25.11|25.21|25.13|25.21|25.13|25.16|25.08|33
1659601500000|2022-08-04 08:25:00|25.2|25.12|25.21|25.13|25.21|25.13|25.16|25.08|51
1659601800000|2022-08-04 08:30:00|25.2|25.12|25.24|25.16|25.24|25.16|25.19|25.11|34
1659602100000|2022-08-04 08:35:00|25.26|25.18|25.16|25.08|25.26|25.18|25.16|25.08|92
1659602400000|2022-08-04 08:40:00|25.13|25.05|25.07|24.99|25.13|25.05|25.06|24.98|75
1659602700000|2022-08-04 08:45:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|89
1659603000000|2022-08-04 08:50:00|25.07|24.99|25.03|24.95|25.08|25|25.03|24.95|152
1659603300000|2022-08-04 08:55:00|25.04|24.96|25.06|24.98|25.08|25|25.03|24.95|82
1659603600000|2022-08-04 09:00:00|25.05|24.97|25.06|24.98|25.06|24.98|25.01|24.93|38
1659603900000|2022-08-04 09:05:00|25.08|25|25.11|25.03|25.11|25.03|25.08|25|246
1659604200000|2022-08-04 09:10:00|25.09|25.01|25.09|25.01|25.09|25.01|25.06|24.98|32
1659604500000|2022-08-04 09:15:00|25.08|25|25.04|24.96|25.09|25.01|25.04|24.96|113
1659604800000|2022-08-04 09:20:00|||||||||3
1659605100000|2022-08-04 09:25:00|25.03|24.95|24.97|24.89|25.03|24.95|24.95|24.87|276
1659605400000|2022-08-04 09:30:00|24.96|24.88|25|24.92|25.01|24.93|24.95|24.87|107
1659605700000|2022-08-04 09:35:00|24.99|24.91|24.9|24.82|24.99|24.91|24.9|24.82|48
1659606000000|2022-08-04 09:40:00|24.89|24.81|24.9|24.82|24.9|24.82|24.88|24.8|26
1659606300000|2022-08-04 09:45:00|24.85|24.77|24.83|24.75|24.9|24.82|24.81|24.73|141
1659606600000|2022-08-04 09:50:00|24.78|24.7|24.86|24.78|24.86|24.78|24.78|24.7|292
1659606900000|2022-08-04 09:55:00|24.85|24.77|24.83|24.75|24.86|24.78|24.83|24.75|36
1659607200000|2022-08-04 10:00:00|24.84|24.76|24.79|24.71|24.86|24.78|24.79|24.71|187
1659607500000|2022-08-04 10:05:00|24.78|24.7|24.79|24.71|24.79|24.71|24.76|24.68|111
1659607800000|2022-08-04 10:10:00|24.81|24.73|24.79|24.71|24.82|24.74|24.76|24.68|115
1659608100000|2022-08-04 10:15:00|24.76|24.68|24.81|24.73|24.81|24.73|24.74|24.66|252
1659608400000|2022-08-04 10:20:00|24.78|24.7|24.81|24.73|24.81|24.73|24.77|24.69|28
1659608700000|2022-08-04 10:25:00|24.84|24.76|24.86|24.78|24.88|24.8|24.84|24.76|305
1659609000000|2022-08-04 10:30:00|24.84|24.76|24.81|24.73|24.88|24.8|24.81|24.73|183
1659609300000|2022-08-04 10:35:00|24.82|24.74|24.86|24.78|24.86|24.78|24.81|24.73|115
1659609600000|2022-08-04 10:40:00|24.88|24.8|24.88|24.8|24.93|24.85|24.88|24.8|125
1659609900000|2022-08-04 10:45:00|24.9|24.82|24.86|24.78|24.93|24.85|24.84|24.76|85
1659610200000|2022-08-04 10:50:00|||||||||5
1659610500000|2022-08-04 10:55:00|||||||||21
1659610800000|2022-08-04 11:00:00|24.88|24.8|24.86|24.78|24.95|24.87|24.86|24.78|52
1659611100000|2022-08-04 11:05:00|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|42
1659611400000|2022-08-04 11:10:00|24.85|24.77|24.95|24.87|24.96|24.88|24.83|24.75|66
1659611700000|2022-08-04 11:15:00|24.93|24.85|24.91|24.83|24.93|24.85|24.9|24.82|97
1659612000000|2022-08-04 11:20:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|63
1659612300000|2022-08-04 11:25:00|25|24.92|24.93|24.85|25|24.92|24.93|24.85|145
1659612600000|2022-08-04 11:30:00|24.92|24.84|24.88|24.8|24.92|24.84|24.88|24.8|136
1659612900000|2022-08-04 11:35:00|24.92|24.84|24.93|24.85|24.95|24.87|24.9|24.82|175
1659613200000|2022-08-04 11:40:00|24.94|24.86|24.93|24.85|24.95|24.87|24.93|24.85|39
1659613500000|2022-08-04 11:45:00|24.95|24.87|24.98|24.9|25|24.92|24.95|24.87|59
1659613800000|2022-08-04 11:50:00|25|24.92|25|24.92|25.05|24.97|24.98|24.9|260
1659614100000|2022-08-04 11:55:00|25.03|24.95|25.14|25.06|25.14|25.06|25.03|24.95|235
1659614400000|2022-08-04 12:00:00|25.16|25.08|25.12|25.04|25.19|25.11|25.11|25.03|41
1659614700000|2022-08-04 12:05:00|25.1|25.02|25.12|25.04|25.15|25.07|25.07|24.99|191
1659615000000|2022-08-04 12:10:00|25.14|25.06|25.14|25.06|25.14|25.06|25.07|24.99|1010
1659615300000|2022-08-04 12:15:00|25.1|25.02|25.12|25.04|25.12|25.04|25.09|25.01|33
1659615600000|2022-08-04 12:20:00|25.14|25.06|25.14|25.06|25.19|25.11|25.09|25.01|258
1659615900000|2022-08-04 12:25:00|25.15|25.07|25.18|25.1|25.19|25.11|25.15|25.07|167
1659616200000|2022-08-04 12:30:00|25.19|25.11|25.17|25.09|25.22|25.14|25.17|25.09|326
1659616500000|2022-08-04 12:35:00|25.14|25.06|25.19|25.11|25.24|25.16|25.14|25.06|701
1659616800000|2022-08-04 12:40:00|25.21|25.13|25.19|25.11|25.24|25.16|25.19|25.11|481
1659617100000|2022-08-04 12:45:00|25.21|25.13|25.22|25.14|25.24|25.16|25.19|25.11|255
1659617400000|2022-08-04 12:50:00|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|147
1659617700000|2022-08-04 12:55:00|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|66
1659618000000|2022-08-04 13:00:00|25.24|25.16|25.31|25.23|25.31|25.23|25.24|25.16|269
1659618300000|2022-08-04 13:05:00|25.36|25.28|25.38|25.3|25.38|25.3|25.31|25.23|116
1659618600000|2022-08-04 13:10:00|25.36|25.28|25.38|25.3|25.38|25.3|25.35|25.27|488
1659618900000|2022-08-04 13:15:00|25.4|25.32|25.4|25.32|25.43|25.35|25.4|25.32|141
1659619200000|2022-08-04 13:20:00|25.42|25.34|25.3|25.22|25.45|25.37|25.3|25.22|250
1659619500000|2022-08-04 13:25:00|25.31|25.23|25.33|25.25|25.35|25.27|25.31|25.23|167
1659619800000|2022-08-04 13:30:00|25.3|25.22|25.24|25.16|25.39|25.31|25.24|25.16|644
1659620100000|2022-08-04 13:35:00|25.26|25.18|25.29|25.21|25.29|25.21|25.16|25.08|469
1659620400000|2022-08-04 13:40:00|25.26|25.18|25.21|25.13|25.26|25.18|25.19|25.11|500
1659620700000|2022-08-04 13:45:00|25.23|25.15|25.26|25.18|25.31|25.23|25.21|25.13|202
1659621000000|2022-08-04 13:50:00|25.28|25.2|25.28|25.2|25.33|25.25|25.26|25.18|485
1659621300000|2022-08-04 13:55:00|25.31|25.23|25.26|25.18|25.31|25.23|25.23|25.15|272
1659621600000|2022-08-04 14:00:00|25.23|25.15|25.13|25.05|25.28|25.2|25.13|25.05|462
1659621900000|2022-08-04 14:05:00|25.16|25.08|25.2|25.12|25.25|25.17|25.13|25.05|104
1659622200000|2022-08-04 14:10:00|25.21|25.13|25.26|25.18|25.28|25.2|25.18|25.1|123
1659622500000|2022-08-04 14:15:00|25.23|25.15|25.34|25.26|25.36|25.28|25.22|25.14|201
1659622800000|2022-08-04 14:20:00|25.31|25.23|25.31|25.23|25.34|25.26|25.28|25.2|163
1659623100000|2022-08-04 14:25:00|25.3|25.22|25.34|25.26|25.39|25.31|25.29|25.21|117
1659623400000|2022-08-04 14:30:00|25.36|25.28|25.43|25.35|25.43|25.35|25.31|25.23|251
1659623700000|2022-08-04 14:35:00|25.46|25.38|25.5|25.42|25.52|25.44|25.43|25.35|379
1659624000000|2022-08-04 14:40:00|25.48|25.4|25.45|25.37|25.52|25.44|25.43|25.35|393
1659624300000|2022-08-04 14:45:00|25.46|25.38|25.38|25.3|25.48|25.4|25.36|25.28|206
1659624600000|2022-08-04 14:50:00|25.36|25.28|25.29|25.21|25.38|25.3|25.26|25.18|326
1659624900000|2022-08-04 14:55:00|25.26|25.18|25.29|25.21|25.31|25.23|25.24|25.16|154
1659625200000|2022-08-04 15:00:00|25.27|25.19|25.32|25.24|25.35|25.27|25.25|25.17|539
1659625500000|2022-08-04 15:05:00|25.35|25.27|25.39|25.31|25.39|25.31|25.27|25.19|436
1659625800000|2022-08-04 15:10:00|25.38|25.3|25.39|25.31|25.41|25.33|25.35|25.27|428
1659626100000|2022-08-04 15:15:00|25.42|25.34|25.32|25.24|25.42|25.34|25.32|25.24|238
1659626400000|2022-08-04 15:20:00|25.31|25.23|25.37|25.29|25.37|25.29|25.26|25.18|566
1659626700000|2022-08-04 15:25:00|25.33|25.25|25.36|25.28|25.41|25.33|25.27|25.19|593
1659627000000|2022-08-04 15:30:00|25.35|25.27|25.3|25.22|25.42|25.34|25.27|25.19|261
1659627300000|2022-08-04 15:35:00|25.31|25.23|25.44|25.36|25.44|25.36|25.3|25.22|38
1659627600000|2022-08-04 15:40:00|25.42|25.34|25.4|25.32|25.44|25.36|25.37|25.29|57
1659627900000|2022-08-04 15:45:00|25.37|25.29|25.4|25.32|25.43|25.35|25.37|25.29|43
1659628200000|2022-08-04 15:50:00|25.36|25.28|25.33|25.25|25.38|25.3|25.31|25.23|14
1659628500000|2022-08-04 15:55:00|25.31|25.23|25.33|25.25|25.33|25.25|25.27|25.19|46
1659628800000|2022-08-04 16:00:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|18
1659629100000|2022-08-04 16:05:00|25.39|25.31|25.35|25.27|25.4|25.32|25.33|25.25|62
1659629400000|2022-08-04 16:10:00|25.33|25.25|25.35|25.27|25.35|25.27|25.29|25.21|72
1659629700000|2022-08-04 16:15:00|25.36|25.28|25.35|25.27|25.4|25.32|25.35|25.27|9
1659630000000|2022-08-04 16:20:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|10
1659630300000|2022-08-04 16:25:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|22
1659630600000|2022-08-04 16:30:00|25.32|25.24|25.3|25.22|25.32|25.24|25.28|25.2|47
1659630900000|2022-08-04 16:35:00|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|29
1659631200000|2022-08-04 16:40:00|25.4|25.32|25.4|25.32|25.41|25.33|25.39|25.31|25
1659631500000|2022-08-04 16:45:00|25.41|25.33|25.47|25.39|25.47|25.39|25.41|25.33|19
1659631800000|2022-08-04 16:50:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|6
1659632400000|2022-08-04 17:00:00|25.45|25.37|25.42|25.34|25.45|25.37|25.4|25.32|21
1659632700000|2022-08-04 17:05:00|25.44|25.36|25.4|25.32|25.44|25.36|25.4|25.32|27
1659633000000|2022-08-04 17:10:00|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|12
1659633300000|2022-08-04 17:15:00|25.32|25.24|25.34|25.26|25.35|25.27|25.32|25.24|14
1659633600000|2022-08-04 17:20:00|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|2
1659633900000|2022-08-04 17:25:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|4
1659634200000|2022-08-04 17:30:00|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|15
1659634500000|2022-08-04 17:35:00|25.32|25.24|25.34|25.26|25.34|25.26|25.3|25.22|8
1659634800000|2022-08-04 17:40:00|25.35|25.27|25.35|25.27|25.38|25.3|25.35|25.27|0
1659635100000|2022-08-04 17:45:00|25.38|25.3|25.28|25.2|25.38|25.3|25.28|25.2|21
1659635400000|2022-08-04 17:50:00|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|20
1659635700000|2022-08-04 17:55:00|25.32|25.24|25.35|25.27|25.37|25.29|25.32|25.24|15
1659636000000|2022-08-04 18:00:00|25.34|25.26|25.36|25.28|25.37|25.29|25.34|25.26|0
1659636300000|2022-08-04 18:05:00|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1659636600000|2022-08-04 18:10:00|25.39|25.31|25.38|25.3|25.39|25.31|25.36|25.28|20
1659636900000|2022-08-04 18:15:00|||||||||3
1659637200000|2022-08-04 18:20:00|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1659637500000|2022-08-04 18:25:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|7
1659638100000|2022-08-04 18:35:00|25.37|25.29|25.38|25.3|25.39|25.31|25.37|25.29|8
1659638400000|2022-08-04 18:40:00|25.37|25.29|25.34|25.26|25.38|25.3|25.34|25.26|18
1659638700000|2022-08-04 18:45:00|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|3
1659639900000|2022-08-04 19:05:00|25.3|25.22|25.26|25.18|25.3|25.22|25.26|25.18|7
1659640200000|2022-08-04 19:10:00|25.24|25.16|25.29|25.21|25.29|25.21|25.24|25.16|18
1659640500000|2022-08-04 19:15:00|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|7
1659640800000|2022-08-04 19:20:00|25.27|25.19|25.28|25.2|25.28|25.2|25.24|25.16|34
1659641100000|2022-08-04 19:25:00|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|0
1659641400000|2022-08-04 19:30:00|25.25|25.17|25.31|25.23|25.31|25.23|25.25|25.17|41
1659641700000|2022-08-04 19:35:00|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|11
1659642000000|2022-08-04 19:40:00|25.31|25.23|25.37|25.29|25.37|25.29|25.31|25.23|9
1659642300000|2022-08-04 19:45:00|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|6
1659642600000|2022-08-04 19:50:00|25.36|25.28|25.3|25.22|25.36|25.28|25.29|25.21|56
1659642900000|2022-08-04 19:55:00|25.31|25.23|25.36|25.11|25.36|25.25|25.24|25.11|9
1659658500000|2022-08-05 00:15:00|25.32|25.02|25.33|25.03|25.33|25.03|25.32|25.02|0
1659658800000|2022-08-05 00:20:00|25.36|25.06|25.28|24.98|25.36|25.06|25.28|24.98|0
1659660900000|2022-08-05 00:55:00|25.27|24.97|25.27|24.97|25.27|24.97|25.26|24.96|0
1659661500000|2022-08-05 01:05:00|25.26|24.96|25.26|24.96|25.26|24.96|25.24|24.94|0
1659661800000|2022-08-05 01:10:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1659663900000|2022-08-05 01:45:00|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|0
1659664200000|2022-08-05 01:50:00|25.26|24.96|25.24|24.94|25.26|24.96|25.22|24.92|0
1659665100000|2022-08-05 02:05:00|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1659666300000|2022-08-05 02:25:00|25.21|24.91|25.26|24.96|25.26|24.96|25.2|24.9|0
1659666900000|2022-08-05 02:35:00|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1659669000000|2022-08-05 03:10:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|0
1659675000000|2022-08-05 04:50:00|25.33|25.03|25.34|25.04|25.34|25.04|25.33|25.03|0
1659675300000|2022-08-05 04:55:00|25.37|25.07|25.42|25.12|25.42|25.13|25.37|25.07|0
1659675600000|2022-08-05 05:00:00|25.35|25.27|25.31|25.01|25.35|25.27|25.31|25.01|0
1659675900000|2022-08-05 05:05:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|2
1659676500000|2022-08-05 05:15:00|25.3|25|25.28|24.98|25.31|25.01|25.28|24.98|0
1659677100000|2022-08-05 05:25:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|0
1659677700000|2022-08-05 05:35:00|25.3|25|25.33|25.03|25.33|25.03|25.11|24.94|4
1659678000000|2022-08-05 05:40:00|25.3|25|25.25|24.95|25.3|25|25.22|24.92|0
1659678300000|2022-08-05 05:45:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|0
1659678900000|2022-08-05 05:55:00|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1659679200000|2022-08-05 06:00:00|25.27|24.97|25.18|25.1|25.29|25.13|25.16|24.97|18
1659679500000|2022-08-05 06:05:00|25.16|25.08|25.2|25.12|25.24|25.16|25.16|25.08|34
1659679800000|2022-08-05 06:10:00|25.22|25.14|25.19|25.11|25.24|25.16|25.19|25.11|98
1659680100000|2022-08-05 06:15:00|25.21|25.13|25.22|25.14|25.22|25.14|25.2|25.12|6
1659680400000|2022-08-05 06:20:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1659680700000|2022-08-05 06:25:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1659681000000|2022-08-05 06:30:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1659682500000|2022-08-05 06:55:00|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|1
1659682800000|2022-08-05 07:00:00|25.25|25.17|25.27|25.19|25.35|25.27|25.23|25.15|141
1659683100000|2022-08-05 07:05:00|25.23|25.15|25.14|25.06|25.27|25.19|25.14|25.06|148
1659683400000|2022-08-05 07:10:00|25.12|25.04|25.22|25.14|25.27|25.19|25.12|25.04|197
1659683700000|2022-08-05 07:15:00|25.2|25.12|25.3|25.22|25.32|25.24|25.2|25.12|43
1659684000000|2022-08-05 07:20:00|25.28|25.2|25.34|25.26|25.34|25.26|25.27|25.19|113
1659684300000|2022-08-05 07:25:00|25.32|25.24|25.36|25.28|25.39|25.31|25.29|25.21|45
1659684600000|2022-08-05 07:30:00|25.31|25.23|25.36|25.28|25.36|25.28|25.31|25.23|34
1659684900000|2022-08-05 07:35:00|25.34|25.26|25.36|25.28|25.37|25.29|25.31|25.23|74
1659685200000|2022-08-05 07:40:00|25.34|25.26|25.31|25.23|25.36|25.28|25.27|25.19|68
1659685500000|2022-08-05 07:45:00|25.27|25.19|25.28|25.2|25.31|25.23|25.26|25.18|83
1659685800000|2022-08-05 07:50:00|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|23
1659686100000|2022-08-05 07:55:00|25.24|25.16|25.26|25.18|25.28|25.2|25.23|25.15|77
1659686400000|2022-08-05 08:00:00|25.28|25.2|25.26|25.18|25.31|25.23|25.26|25.18|48
1659686700000|2022-08-05 08:05:00|25.28|25.2|25.28|25.2|25.28|25.2|25.26|25.18|19
1659687000000|2022-08-05 08:10:00|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|41
1659687300000|2022-08-05 08:15:00|25.33|25.25|25.36|25.28|25.38|25.3|25.32|25.24|141
1659687600000|2022-08-05 08:20:00|25.33|25.25|25.33|25.25|25.38|25.3|25.33|25.25|125
1659687900000|2022-08-05 08:25:00|25.34|25.26|25.38|25.3|25.38|25.3|25.33|25.25|15
1659688200000|2022-08-05 08:30:00|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|11
1659688500000|2022-08-05 08:35:00|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|114
1659688800000|2022-08-05 08:40:00|25.37|25.29|25.46|25.38|25.46|25.38|25.36|25.28|78
1659689100000|2022-08-05 08:45:00|25.43|25.35|25.48|25.4|25.49|25.41|25.43|25.35|37
1659689400000|2022-08-05 08:50:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|52
1659689700000|2022-08-05 08:55:00|25.46|25.38|25.44|25.36|25.48|25.4|25.44|25.36|51
1659690000000|2022-08-05 09:00:00|25.43|25.35|25.5|25.42|25.5|25.42|25.43|25.35|223
1659690300000|2022-08-05 09:05:00|25.52|25.44|25.6|25.52|25.6|25.52|25.52|25.44|266
1659690600000|2022-08-05 09:10:00|25.59|25.51|25.57|25.49|25.6|25.52|25.57|25.49|118
1659690900000|2022-08-05 09:15:00|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|64
1659691200000|2022-08-05 09:20:00|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|60
1659691500000|2022-08-05 09:25:00|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|184
1659691800000|2022-08-05 09:30:00|25.53|25.45|25.54|25.46|25.54|25.46|25.49|25.41|118
1659692100000|2022-08-05 09:35:00|25.52|25.44|25.56|25.48|25.56|25.48|25.52|25.44|588
1659692400000|2022-08-05 09:40:00|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|1
1659692700000|2022-08-05 09:45:00|25.55|25.47|25.56|25.48|25.67|25.59|25.54|25.46|438
1659693000000|2022-08-05 09:50:00|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|247
1659693300000|2022-08-05 09:55:00|25.53|25.45|25.52|25.44|25.54|25.46|25.49|25.41|169
1659693600000|2022-08-05 10:00:00|25.53|25.45|25.59|25.51|25.61|25.53|25.53|25.45|75
1659693900000|2022-08-05 10:05:00|25.61|25.53|25.54|25.46|25.61|25.53|25.54|25.46|50
1659694200000|2022-08-05 10:10:00|25.55|25.47|25.59|25.51|25.61|25.53|25.54|25.46|45
1659694500000|2022-08-05 10:15:00|25.57|25.49|25.54|25.46|25.59|25.51|25.54|25.46|34
1659694800000|2022-08-05 10:20:00|25.55|25.47|25.54|25.46|25.59|25.51|25.53|25.45|27
1659695100000|2022-08-05 10:25:00|25.53|25.45|25.52|25.44|25.54|25.46|25.52|25.44|65
1659695400000|2022-08-05 10:30:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|48
1659695700000|2022-08-05 10:35:00|25.49|25.41|25.51|25.43|25.52|25.44|25.49|25.41|153
1659696000000|2022-08-05 10:40:00|25.52|25.44|25.52|25.44|25.52|25.44|25.49|25.41|278
1659696300000|2022-08-05 10:45:00|25.5|25.42|25.51|25.43|25.52|25.44|25.5|25.42|223
1659696600000|2022-08-05 10:50:00|25.5|25.42|25.49|25.41|25.52|25.44|25.46|25.38|34
1659696900000|2022-08-05 10:55:00|25.47|25.39|25.5|25.42|25.52|25.44|25.47|25.39|73
1659697200000|2022-08-05 11:00:00|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|98
1659697500000|2022-08-05 11:05:00|25.51|25.43|25.51|25.43|25.52|25.44|25.5|25.42|9
1659697800000|2022-08-05 11:10:00|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|12
1659698100000|2022-08-05 11:15:00|25.51|25.43|25.5|25.42|25.52|25.44|25.47|25.39|3
1659698400000|2022-08-05 11:20:00|25.49|25.41|25.5|25.42|25.5|25.42|25.47|25.39|8
1659698700000|2022-08-05 11:25:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|56
1659699000000|2022-08-05 11:30:00|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|24
1659699300000|2022-08-05 11:35:00|25.47|25.39|25.44|25.36|25.49|25.41|25.43|25.35|69
1659699600000|2022-08-05 11:40:00|||||||||7
1659699900000|2022-08-05 11:45:00|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|76
1659700200000|2022-08-05 11:50:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|22
1659700500000|2022-08-05 11:55:00|25.42|25.34|25.42|25.34|25.42|25.34|25.39|25.31|12
1659700800000|2022-08-05 12:00:00|25.39|25.31|25.35|25.27|25.42|25.34|25.35|25.27|170
1659701100000|2022-08-05 12:05:00|25.36|25.28|25.37|25.29|25.39|25.31|25.36|25.28|29
1659701400000|2022-08-05 12:10:00|||||||||12
1659701700000|2022-08-05 12:15:00|25.36|25.28|25.35|25.27|25.37|25.29|25.35|25.27|35
1659702000000|2022-08-05 12:20:00|25.37|25.29|25.37|25.29|25.37|25.29|25.35|25.27|120
1659702300000|2022-08-05 12:25:00|25.42|25.34|25.35|25.05|25.42|25.34|25.29|25.05|102
1659702600000|2022-08-05 12:30:00|25.36|25.06|25.69|25.61|25.86|25.78|25.36|25.06|624
1659702900000|2022-08-05 12:35:00|25.7|25.62|25.59|25.51|25.74|25.66|25.54|25.46|282
1659703200000|2022-08-05 12:40:00|25.61|25.53|25.61|25.53|25.65|25.57|25.51|25.43|170
1659703500000|2022-08-05 12:45:00|25.63|25.55|25.82|25.74|25.83|25.75|25.61|25.53|135
1659703800000|2022-08-05 12:50:00|25.83|25.75|25.83|25.75|25.84|25.76|25.76|25.68|462
1659704100000|2022-08-05 12:55:00|25.82|25.74|25.7|25.62|25.88|25.8|25.7|25.62|1138
1659704400000|2022-08-05 13:00:00|25.71|25.63|25.76|25.68|25.8|25.72|25.7|25.62|150
1659704700000|2022-08-05 13:05:00|25.78|25.7|25.83|25.75|25.86|25.78|25.76|25.68|74
1659705000000|2022-08-05 13:10:00|25.85|25.77|25.87|25.79|25.89|25.81|25.81|25.73|81
1659705300000|2022-08-05 13:15:00|25.88|25.8|25.7|25.62|25.88|25.8|25.7|25.62|180
1659705600000|2022-08-05 13:20:00|25.71|25.63|25.75|25.67|25.82|25.74|25.68|25.6|228
1659705900000|2022-08-05 13:25:00|25.73|25.65|25.75|25.67|25.81|25.73|25.73|25.65|24
1659706200000|2022-08-05 13:30:00|25.74|25.66|25.63|25.55|25.75|25.67|25.58|25.5|152
1659706500000|2022-08-05 13:35:00|25.61|25.53|25.56|25.48|25.67|25.59|25.56|25.48|118
1659706800000|2022-08-05 13:40:00|25.58|25.5|25.44|25.36|25.58|25.5|25.44|25.36|293
1659707100000|2022-08-05 13:45:00|25.41|25.33|25.31|25.23|25.51|25.43|25.29|25.21|146
1659707400000|2022-08-05 13:50:00|25.29|25.21|25.24|25.16|25.31|25.23|25.24|25.16|139
1659707700000|2022-08-05 13:55:00|25.26|25.18|25.29|25.21|25.37|25.29|25.24|25.16|106
1659708000000|2022-08-05 14:00:00|25.3|25.22|25.27|25.19|25.39|25.31|25.26|25.18|215
1659708300000|2022-08-05 14:05:00|25.25|25.17|25.24|25.16|25.29|25.21|25.22|25.14|279
1659708600000|2022-08-05 14:10:00|25.22|25.14|25.16|25.08|25.26|25.18|25.13|25.05|333
1659708900000|2022-08-05 14:15:00|25.18|25.1|25.23|25.15|25.23|25.15|25.11|25.03|228
1659709200000|2022-08-05 14:20:00|25.18|25.1|25.18|25.1|25.23|25.15|25.18|25.1|435
1659709500000|2022-08-05 14:25:00|25.21|25.13|25.23|25.15|25.28|25.2|25.18|25.1|148
1659709800000|2022-08-05 14:30:00|25.19|25.11|25.33|25.25|25.34|25.26|25.19|25.11|126
1659710100000|2022-08-05 14:35:00|25.31|25.23|25.29|25.21|25.31|25.23|25.28|25.2|137
1659710400000|2022-08-05 14:40:00|25.28|25.2|25.28|25.2|25.3|25.22|25.25|25.17|123
1659710700000|2022-08-05 14:45:00|25.25|25.17|25.25|25.17|25.28|25.2|25.23|25.15|1130
1659711000000|2022-08-05 14:50:00|25.26|25.18|25.25|25.17|25.3|25.22|25.25|25.17|203
1659711300000|2022-08-05 14:55:00|25.24|25.16|25.28|25.2|25.28|25.2|25.23|25.15|106
1659711600000|2022-08-05 15:00:00|25.3|25.22|25.3|25.22|25.35|25.27|25.3|25.22|113
1659711900000|2022-08-05 15:05:00|25.31|25.23|25.31|25.23|25.36|25.28|25.31|25.23|232
1659712200000|2022-08-05 15:10:00|25.3|25.22|25.37|25.29|25.37|25.29|25.3|25.22|115
1659712500000|2022-08-05 15:15:00|25.42|25.34|25.42|25.34|25.42|25.34|25.38|25.3|100
1659712800000|2022-08-05 15:20:00|25.43|25.35|25.53|25.45|25.57|25.49|25.43|25.35|302
1659713100000|2022-08-05 15:25:00|25.52|25.44|25.7|25.62|25.7|25.62|25.52|25.44|348
1659713400000|2022-08-05 15:30:00|25.68|25.6|25.57|25.49|25.73|25.65|25.52|25.44|206
1659713700000|2022-08-05 15:35:00|25.58|25.5|25.58|25.5|25.62|25.54|25.55|25.47|46
1659714000000|2022-08-05 15:40:00|25.6|25.52|25.6|25.52|25.62|25.54|25.57|25.49|23
1659714300000|2022-08-05 15:45:00|25.61|25.53|25.62|25.54|25.65|25.57|25.6|25.52|4
1659714600000|2022-08-05 15:50:00|25.63|25.55|25.55|25.47|25.65|25.57|25.53|25.45|121
1659714900000|2022-08-05 15:55:00|25.56|25.48|25.58|25.5|25.6|25.52|25.55|25.47|14
1659715200000|2022-08-05 16:00:00|25.59|25.51|25.53|25.45|25.6|25.52|25.53|25.45|61
1659715500000|2022-08-05 16:05:00|25.5|25.42|25.57|25.49|25.6|25.52|25.48|25.4|108
1659715800000|2022-08-05 16:10:00|25.55|25.47|25.51|25.43|25.55|25.47|25.51|25.43|20
1659716100000|2022-08-05 16:15:00|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|91
1659716400000|2022-08-05 16:20:00|25.49|25.41|25.55|25.47|25.55|25.47|25.48|25.4|5
1659716700000|2022-08-05 16:25:00|25.56|25.48|25.52|25.44|25.57|25.49|25.52|25.44|38
1659717000000|2022-08-05 16:30:00|25.55|25.47|25.62|25.54|25.65|25.57|25.55|25.47|11
1659717300000|2022-08-05 16:35:00|25.63|25.55|25.57|25.49|25.65|25.57|25.55|25.47|1
1659717600000|2022-08-05 16:40:00|25.52|25.44|25.47|25.39|25.57|25.49|25.47|25.39|10
1659717900000|2022-08-05 16:45:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|1
1659718200000|2022-08-05 16:50:00|25.44|25.36|25.41|25.33|25.45|25.37|25.41|25.33|50
1659718500000|2022-08-05 16:55:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|2
1659718800000|2022-08-05 17:00:00|25.47|25.39|25.38|25.3|25.47|25.39|25.37|25.29|8
1659719100000|2022-08-05 17:05:00|25.37|25.29|25.33|25.25|25.4|25.32|25.33|25.25|32
1659719400000|2022-08-05 17:10:00|25.32|25.24|25.29|25.21|25.33|25.25|25.29|25.21|1
1659719700000|2022-08-05 17:15:00|25.31|25.23|25.33|25.25|25.33|25.25|25.29|25.21|1
1659720000000|2022-08-05 17:20:00|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|2
1659720300000|2022-08-05 17:25:00|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|2
1659720600000|2022-08-05 17:30:00|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|6
1659720900000|2022-08-05 17:35:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|24
1659721200000|2022-08-05 17:40:00|25.32|25.24|25.34|25.26|25.35|25.27|25.3|25.22|7
1659721500000|2022-08-05 17:45:00|25.35|25.27|25.37|25.29|25.39|25.31|25.34|25.26|24
1659721800000|2022-08-05 17:50:00|25.35|25.27|25.4|25.32|25.44|25.36|25.35|25.27|13
1659722100000|2022-08-05 17:55:00|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|5
1659723300000|2022-08-05 18:15:00|25.47|25.39|25.4|25.32|25.49|25.41|25.4|25.32|23
1659723600000|2022-08-05 18:20:00|25.41|25.33|25.39|25.31|25.44|25.36|25.39|25.31|4
1659723900000|2022-08-05 18:25:00|25.42|25.34|25.52|25.44|25.52|25.44|25.42|25.34|13
1659724200000|2022-08-05 18:30:00|25.54|25.46|25.49|25.41|25.57|25.49|25.46|25.38|12
1659724500000|2022-08-05 18:35:00|25.5|25.42|25.49|25.41|25.54|25.46|25.49|25.41|6
1659724800000|2022-08-05 18:40:00|25.5|25.42|25.47|25.39|25.5|25.42|25.44|25.36|41
1659725100000|2022-08-05 18:45:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|13
1659725400000|2022-08-05 18:50:00|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|2
1659725700000|2022-08-05 18:55:00|25.5|25.42|25.48|25.4|25.56|25.48|25.48|25.4|12
1659726000000|2022-08-05 19:00:00|25.46|25.38|25.44|25.36|25.49|25.41|25.44|25.36|1
1659726300000|2022-08-05 19:05:00|25.42|25.34|25.4|25.32|25.44|25.36|25.4|25.32|5
1659726600000|2022-08-05 19:10:00|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1659726900000|2022-08-05 19:15:00|25.36|25.28|25.39|25.31|25.39|25.31|25.34|25.26|23
1659727200000|2022-08-05 19:20:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|5
1659727500000|2022-08-05 19:25:00|||||||||2
1659727800000|2022-08-05 19:30:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1659728400000|2022-08-05 19:40:00|25.31|25.23|25.29|25.21|25.35|25.27|25.29|25.21|63
1659728700000|2022-08-05 19:45:00|25.31|25.23|25.22|25.14|25.32|25.24|25.22|25.14|131
1659729000000|2022-08-05 19:50:00|25.25|25.17|25.27|25.19|25.28|25.2|25.22|25.14|97
1659729300000|2022-08-05 19:55:00|25.28|25.2|25.21|25.13|25.31|25.21|25.17|25.06|32
1659917700000|2022-08-08 00:15:00|25.66|25.36|25.66|25.36|25.76|25.46|25.66|25.36|0
1659918000000|2022-08-08 00:20:00|25.65|25.35|25.66|25.36|25.68|25.38|25.64|25.34|0
1659918600000|2022-08-08 00:30:00|25.68|25.38|25.68|25.38|25.68|25.38|25.68|25.38|0
1659919200000|2022-08-08 00:40:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|0
1659921300000|2022-08-08 01:15:00|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|0
1659922200000|2022-08-08 01:30:00|25.74|25.44|25.74|25.44|25.74|25.44|25.74|25.44|0
1659922500000|2022-08-08 01:35:00|25.76|25.46|25.76|25.46|25.76|25.46|25.76|25.46|0
1659924900000|2022-08-08 02:15:00|25.71|25.41|25.71|25.41|25.73|25.43|25.71|25.41|0
1659925500000|2022-08-08 02:25:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659926100000|2022-08-08 02:35:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659929400000|2022-08-08 03:30:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659930300000|2022-08-08 03:45:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|0
1659930600000|2022-08-08 03:50:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|0
1659930900000|2022-08-08 03:55:00|25.73|25.43|25.73|25.43|25.73|25.43|25.73|25.43|0
1659931200000|2022-08-08 04:00:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|0
1659932100000|2022-08-08 04:15:00|25.69|25.39|25.71|25.41|25.71|25.41|25.69|25.39|0
1659933000000|2022-08-08 04:30:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|0
1659933300000|2022-08-08 04:35:00|25.71|25.41|25.71|25.41|25.71|25.41|25.71|25.41|0
1659933900000|2022-08-08 04:45:00|25.7|25.4|25.7|25.4|25.7|25.4|25.7|25.4|0
1659935400000|2022-08-08 05:10:00|25.62|25.32|25.64|25.34|25.68|25.38|25.59|25.29|0
1659936000000|2022-08-08 05:20:00|25.61|25.31|25.61|25.31|25.61|25.31|25.61|25.31|0
1659936600000|2022-08-08 05:30:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|0
1659936900000|2022-08-08 05:35:00|25.62|25.32|25.61|25.31|25.62|25.32|25.61|25.31|0
1659937200000|2022-08-08 05:40:00|25.62|25.32|25.64|25.34|25.64|25.34|25.61|25.31|0
1659937500000|2022-08-08 05:45:00|25.63|25.33|25.63|25.33|25.64|25.34|25.63|25.33|0
1659937800000|2022-08-08 05:50:00|25.64|25.34|25.63|25.33|25.64|25.34|25.63|25.33|0
1659938100000|2022-08-08 05:55:00|25.61|25.31|25.63|25.33|25.63|25.33|25.54|25.26|0
1659938400000|2022-08-08 06:00:00|25.53|25.23|25.42|25.34|25.53|25.35|25.4|25.23|26
1659938700000|2022-08-08 06:05:00|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|15
1659939000000|2022-08-08 06:10:00|25.37|25.29|25.34|25.26|25.38|25.3|25.34|25.26|127
1659939300000|2022-08-08 06:15:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|7
1659939600000|2022-08-08 06:20:00|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|0
1659940500000|2022-08-08 06:35:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|1
1659941400000|2022-08-08 06:50:00|25.34|25.26|25.29|25.21|25.34|25.26|25.27|25.19|28
1659941700000|2022-08-08 06:55:00|25.31|25.23|25.29|25.21|25.31|25.23|25.28|25.2|5
1659942000000|2022-08-08 07:00:00|25.25|25.17|25.18|25.1|25.25|25.17|25.14|25.06|107
1659942300000|2022-08-08 07:05:00|25.14|25.06|25.18|25.1|25.19|25.11|25.13|25.05|36
1659942600000|2022-08-08 07:10:00|25.14|25.06|25.14|25.06|25.19|25.11|25.13|25.05|22
1659942900000|2022-08-08 07:15:00|25.16|25.08|25.19|25.11|25.23|25.15|25.14|25.06|239
1659943200000|2022-08-08 07:20:00|25.17|25.09|25.17|25.09|25.21|25.13|25.14|25.06|63
1659943500000|2022-08-08 07:25:00|25.16|25.08|25.14|25.06|25.16|25.08|25.12|25.04|178
1659943800000|2022-08-08 07:30:00|25.13|25.05|25.19|25.11|25.19|25.11|25.09|25.01|47
1659944100000|2022-08-08 07:35:00|25.21|25.13|25.25|25.17|25.26|25.18|25.19|25.11|77
1659944400000|2022-08-08 07:40:00|25.26|25.18|25.32|25.24|25.32|25.24|25.24|25.16|200
1659944700000|2022-08-08 07:45:00|25.31|25.23|25.27|25.19|25.31|25.23|25.27|25.19|33
1659945000000|2022-08-08 07:50:00|||||||||4
1659945300000|2022-08-08 07:55:00|25.26|25.18|25.27|25.19|25.27|25.19|25.22|25.14|20
1659945600000|2022-08-08 08:00:00|25.28|25.2|25.26|25.18|25.32|25.24|25.26|25.18|177
1659945900000|2022-08-08 08:05:00|25.31|25.23|25.33|25.25|25.33|25.25|25.29|25.21|466
1659946200000|2022-08-08 08:10:00|25.37|25.29|25.38|25.3|25.38|25.3|25.33|25.25|77
1659946500000|2022-08-08 08:15:00|25.39|25.31|25.38|25.3|25.39|25.31|25.34|25.26|155
1659946800000|2022-08-08 08:20:00|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|19
1659947100000|2022-08-08 08:25:00|25.43|25.35|25.38|25.3|25.43|25.35|25.33|25.25|26
1659947400000|2022-08-08 08:30:00|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|16
1659947700000|2022-08-08 08:35:00|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|59
1659948000000|2022-08-08 08:40:00|25.36|25.28|25.38|25.3|25.38|25.3|25.33|25.25|137
1659948300000|2022-08-08 08:45:00|25.33|25.25|25.35|25.27|25.38|25.3|25.33|25.25|131
1659948600000|2022-08-08 08:50:00|25.34|25.26|25.38|25.3|25.38|25.3|25.33|25.25|32
1659948900000|2022-08-08 08:55:00|||||||||23
1659949200000|2022-08-08 09:00:00|25.37|25.29|25.33|25.25|25.38|25.3|25.33|25.25|246
1659949500000|2022-08-08 09:05:00|25.32|25.24|25.33|25.25|25.33|25.25|25.28|25.2|135
1659949800000|2022-08-08 09:10:00|25.37|25.29|25.38|25.3|25.4|25.32|25.35|25.27|68
1659950100000|2022-08-08 09:15:00|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|178
1659950400000|2022-08-08 09:20:00|25.34|25.26|25.33|25.25|25.38|25.3|25.33|25.25|76
1659950700000|2022-08-08 09:25:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|48
1659951000000|2022-08-08 09:30:00|25.28|25.2|25.34|25.26|25.34|25.26|25.28|25.2|26
1659951300000|2022-08-08 09:35:00|25.32|25.24|25.29|25.21|25.34|25.26|25.29|25.21|21
1659951600000|2022-08-08 09:40:00|25.25|25.17|25.24|25.16|25.27|25.19|25.24|25.16|91
1659951900000|2022-08-08 09:45:00|25.22|25.14|25.24|25.16|25.24|25.16|25.2|25.12|81
1659952200000|2022-08-08 09:50:00|25.23|25.15|25.22|25.14|25.24|25.16|25.22|25.14|34
1659952500000|2022-08-08 09:55:00|25.23|25.15|25.22|25.14|25.24|25.16|25.22|25.14|136
1659952800000|2022-08-08 10:00:00|25.17|25.09|25.12|25.04|25.22|25.14|25.12|25.04|113
1659953100000|2022-08-08 10:05:00|25.17|25.09|25.12|25.04|25.17|25.09|25.12|25.04|200
1659953400000|2022-08-08 10:10:00|25.14|25.06|25.14|25.06|25.15|25.07|25.14|25.06|405
1659953700000|2022-08-08 10:15:00|25.1|25.02|25.09|25.01|25.14|25.06|25.09|25.01|63
1659954000000|2022-08-08 10:20:00|25.14|25.06|25.12|25.04|25.14|25.06|25.09|25.01|88
1659954300000|2022-08-08 10:25:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|85
1659954600000|2022-08-08 10:30:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|150
1659954900000|2022-08-08 10:35:00|25.13|25.05|25.13|25.05|25.13|25.05|25.08|25|100
1659955200000|2022-08-08 10:40:00|25.11|25.03|25.08|25|25.13|25.05|25.03|24.95|155
1659955500000|2022-08-08 10:45:00|25.06|24.98|25.03|24.95|25.06|24.98|25.03|24.95|72
1659955800000|2022-08-08 10:50:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|79
1659956100000|2022-08-08 10:55:00|25|24.92|24.98|24.9|25.03|24.95|24.98|24.9|42
1659956400000|2022-08-08 11:00:00|25.03|24.95|24.99|24.91|25.03|24.95|24.98|24.9|76
1659956700000|2022-08-08 11:05:00|25.01|24.93|24.98|24.9|25.03|24.95|24.98|24.9|47
1659957000000|2022-08-08 11:10:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|51
1659957300000|2022-08-08 11:15:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|29
1659957600000|2022-08-08 11:20:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|167
1659957900000|2022-08-08 11:25:00|25.04|24.96|25.08|25|25.08|25|25.03|24.95|63
1659958200000|2022-08-08 11:30:00|25.07|24.99|25.06|24.98|25.08|25|25.06|24.98|82
1659958500000|2022-08-08 11:35:00|25.03|24.95|25.08|25|25.08|25|25.03|24.95|25
1659958800000|2022-08-08 11:40:00|||||||||48
1659959100000|2022-08-08 11:45:00|25.06|24.98|25.03|24.95|25.08|25|25.03|24.95|47
1659959400000|2022-08-08 11:50:00|25|24.92|24.97|24.89|25.02|24.94|24.97|24.89|156
1659959700000|2022-08-08 11:55:00|24.98|24.9|25|24.92|25.02|24.94|24.97|24.89|50
1659960000000|2022-08-08 12:00:00|24.98|24.9|25.02|24.94|25.02|24.94|24.98|24.9|167
1659960300000|2022-08-08 12:05:00|25.01|24.93|25|24.92|25.02|24.94|25|24.92|97
1659960600000|2022-08-08 12:10:00|25.02|24.94|25|24.92|25.04|24.96|25|24.92|36
1659960900000|2022-08-08 12:15:00|25.04|24.96|25.02|24.94|25.05|24.97|25|24.92|81
1659961200000|2022-08-08 12:20:00|25|24.92|25|24.92|25.02|24.94|25|24.92|35
1659961500000|2022-08-08 12:25:00|24.99|24.91|24.95|24.87|25|24.92|24.94|24.86|114
1659961800000|2022-08-08 12:30:00|24.99|24.91|24.95|24.87|24.99|24.91|24.95|24.87|66
1659962100000|2022-08-08 12:35:00|24.97|24.89|25.01|24.93|25.01|24.93|24.95|24.87|85
1659962400000|2022-08-08 12:40:00|25|24.92|24.99|24.91|25.01|24.93|24.99|24.91|50
1659962700000|2022-08-08 12:45:00|24.97|24.89|24.99|24.91|25.01|24.93|24.96|24.88|62
1659963000000|2022-08-08 12:50:00|24.97|24.89|24.96|24.88|24.99|24.91|24.94|24.86|115
1659963300000|2022-08-08 12:55:00|24.94|24.86|24.94|24.86|24.96|24.88|24.89|24.81|135
1659963600000|2022-08-08 13:00:00|24.96|24.88|25.17|25.09|25.17|25.09|24.96|24.88|283
1659963900000|2022-08-08 13:05:00|25.15|25.07|25.08|25|25.15|25.07|25.08|25|168
1659964200000|2022-08-08 13:10:00|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|209
1659964500000|2022-08-08 13:15:00|25.08|25|25.02|24.94|25.08|25|25.02|24.94|113
1659964800000|2022-08-08 13:20:00|25.01|24.93|25.02|24.94|25.06|24.98|25.01|24.93|38
1659965100000|2022-08-08 13:25:00|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|195
1659965400000|2022-08-08 13:30:00|25.09|25.01|25.01|24.93|25.11|25.03|24.96|24.88|241
1659965700000|2022-08-08 13:35:00|24.98|24.9|24.96|24.88|25.01|24.93|24.96|24.88|147
1659966000000|2022-08-08 13:40:00|24.95|24.87|24.93|24.85|24.95|24.87|24.88|24.8|380
1659966300000|2022-08-08 13:45:00|24.98|24.9|24.95|24.87|25|24.92|24.93|24.85|81
1659966600000|2022-08-08 13:50:00|24.98|24.9|25|24.92|25|24.92|24.95|24.87|57
1659966900000|2022-08-08 13:55:00|25.01|24.93|25.05|24.97|25.05|24.97|24.99|24.91|826
1659967200000|2022-08-08 14:00:00|25.04|24.96|25.04|24.96|25.05|24.97|24.99|24.91|65
1659967500000|2022-08-08 14:05:00|25.05|24.97|25.1|25.02|25.1|25.02|25.04|24.96|160
1659967800000|2022-08-08 14:10:00|25.09|25.01|25.04|24.96|25.1|25.02|25.04|24.96|118
1659968100000|2022-08-08 14:15:00|25.05|24.97|25.05|24.97|25.09|25.01|25.04|24.96|64
1659968400000|2022-08-08 14:20:00|25.04|24.96|25.02|24.94|25.04|24.96|24.99|24.91|69
1659968700000|2022-08-08 14:25:00|25.03|24.95|25.04|24.96|25.09|25.01|25.02|24.94|60
1659969000000|2022-08-08 14:30:00|25.03|24.95|25.09|25.01|25.09|25.01|24.99|24.91|157
1659969300000|2022-08-08 14:35:00|25.08|25|25.02|24.94|25.09|25.01|25.01|24.93|251
1659969600000|2022-08-08 14:40:00|25.03|24.95|24.95|24.87|25.05|24.97|24.95|24.87|109
1659969900000|2022-08-08 14:45:00|24.96|24.88|25.01|24.93|25.05|24.97|24.96|24.88|169
1659970200000|2022-08-08 14:50:00|25|24.92|25|24.92|25.01|24.93|24.95|24.87|116
1659970500000|2022-08-08 14:55:00|24.99|24.91|25|24.92|25.02|24.94|24.99|24.91|57
1659970800000|2022-08-08 15:00:00|24.99|24.91|24.94|24.86|24.99|24.91|24.92|24.84|187
1659971100000|2022-08-08 15:05:00|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|89
1659971400000|2022-08-08 15:10:00|24.99|24.91|25.01|24.93|25.01|24.93|24.95|24.87|108
1659971700000|2022-08-08 15:15:00|25.05|24.97|25.08|25|25.11|25.03|25.01|24.93|339
1659972000000|2022-08-08 15:20:00|25.07|24.99|25.08|25|25.08|25|25.03|24.95|173
1659972300000|2022-08-08 15:25:00|25.07|24.99|25.01|24.93|25.08|25|25.01|24.93|533
1659972600000|2022-08-08 15:30:00|24.98|24.9|25.02|24.94|25.02|24.94|24.97|24.89|146
1659972900000|2022-08-08 15:35:00|25.03|24.95|25.18|25.1|25.18|25.1|25.03|24.95|123
1659973200000|2022-08-08 15:40:00|25.13|25.05|25.23|25.15|25.28|25.2|25.12|25.04|234
1659973500000|2022-08-08 15:45:00|25.22|25.14|25.17|25.09|25.23|25.15|25.17|25.09|204
1659973800000|2022-08-08 15:50:00|25.13|25.05|25.08|25|25.17|25.09|25.08|25|122
1659974100000|2022-08-08 15:55:00|25.1|25.02|25.12|25.04|25.14|25.06|25.08|25|24
1659974400000|2022-08-08 16:00:00|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|16
1659974700000|2022-08-08 16:05:00|25.07|24.99|25.13|25.05|25.18|25.1|25.07|24.99|92
1659975000000|2022-08-08 16:10:00|25.12|25.04|25.18|25.1|25.18|25.1|25.1|25.02|26
1659975300000|2022-08-08 16:15:00|25.17|25.09|25.27|25.19|25.3|25.22|25.17|25.09|106
1659975600000|2022-08-08 16:20:00|25.25|25.17|25.22|25.14|25.25|25.17|25.2|25.12|20
1659975900000|2022-08-08 16:25:00|25.23|25.15|25.33|25.25|25.34|25.26|25.23|25.15|108
1659976200000|2022-08-08 16:30:00|25.32|25.24|25.28|25.2|25.33|25.25|25.28|25.2|12
1659976500000|2022-08-08 16:35:00|25.32|25.24|25.33|25.25|25.38|25.3|25.3|25.22|28
1659976800000|2022-08-08 16:40:00|25.32|25.24|25.3|25.22|25.35|25.27|25.28|25.2|3
1659977100000|2022-08-08 16:45:00|25.28|25.2|25.23|25.15|25.3|25.22|25.22|25.14|62
1659977400000|2022-08-08 16:50:00|25.22|25.14|25.17|25.09|25.23|25.15|25.15|25.07|19
1659977700000|2022-08-08 16:55:00|25.18|25.1|25.18|25.1|25.23|25.15|25.17|25.09|11
1659978000000|2022-08-08 17:00:00|25.23|25.15|25.2|25.12|25.23|25.15|25.18|25.1|27
1659978300000|2022-08-08 17:05:00|25.23|25.15|25.13|25.05|25.23|25.15|25.08|25|86
1659978600000|2022-08-08 17:10:00|25.17|25.09|25.08|25|25.18|25.1|25.08|25|13
1659978900000|2022-08-08 17:15:00|||||||||3
1659979200000|2022-08-08 17:20:00|25.1|25.02|25.13|25.05|25.18|25.1|25.1|25.02|39
1659979500000|2022-08-08 17:25:00|25.18|25.1|25.18|25.1|25.18|25.1|25.13|25.05|5
1659979800000|2022-08-08 17:30:00|25.22|25.14|25.18|25.1|25.23|25.15|25.15|25.07|7
1659980100000|2022-08-08 17:35:00|25.2|25.12|25.24|25.16|25.24|25.16|25.18|25.1|3
1659980400000|2022-08-08 17:40:00|25.22|25.14|25.17|25.09|25.22|25.14|25.17|25.09|3
1659980700000|2022-08-08 17:45:00|25.18|25.1|25.22|25.14|25.22|25.14|25.17|25.09|3
1659981000000|2022-08-08 17:50:00|25.2|25.12|25.21|25.13|25.22|25.14|25.17|25.09|3
1659981300000|2022-08-08 17:55:00|25.19|25.11|25.17|25.09|25.22|25.14|25.17|25.09|3
1659981600000|2022-08-08 18:00:00|25.19|25.11|25.29|25.21|25.31|25.23|25.19|25.11|39
1659981900000|2022-08-08 18:05:00|25.31|25.23|25.28|25.2|25.41|25.33|25.27|25.19|20
1659982200000|2022-08-08 18:10:00|25.27|25.19|25.32|25.24|25.33|25.25|25.27|25.19|4
1659982500000|2022-08-08 18:15:00|25.31|25.23|25.33|25.25|25.38|25.3|25.31|25.23|29
1659982800000|2022-08-08 18:20:00|25.32|25.24|25.34|25.26|25.37|25.29|25.32|25.24|7
1659983100000|2022-08-08 18:25:00|25.36|25.28|25.34|25.26|25.37|25.29|25.29|25.21|10
1659983400000|2022-08-08 18:30:00|25.33|25.25|25.33|25.25|25.36|25.28|25.28|25.2|8
1659983700000|2022-08-08 18:35:00|25.34|25.26|25.44|25.36|25.46|25.38|25.34|25.26|18
1659984000000|2022-08-08 18:40:00|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|8
1659984300000|2022-08-08 18:45:00|25.46|25.38|25.44|25.36|25.48|25.4|25.44|25.36|7
1659984600000|2022-08-08 18:50:00|25.46|25.38|25.54|25.46|25.58|25.5|25.44|25.36|49
1659984900000|2022-08-08 18:55:00|25.51|25.43|25.41|25.33|25.54|25.46|25.39|25.31|17
1659985200000|2022-08-08 19:00:00|25.39|25.31|25.34|25.26|25.41|25.33|25.33|25.25|7
1659985500000|2022-08-08 19:05:00|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|4
1659985800000|2022-08-08 19:10:00|25.31|25.23|25.29|25.21|25.33|25.25|25.29|25.21|1
1659986100000|2022-08-08 19:15:00|25.32|25.24|25.44|25.36|25.44|25.36|25.29|25.21|10
1659986400000|2022-08-08 19:20:00|25.39|25.31|25.37|25.29|25.44|25.36|25.34|25.26|11
1659986700000|2022-08-08 19:25:00|25.39|25.31|25.39|25.31|25.39|25.31|25.34|25.26|4
1659987000000|2022-08-08 19:30:00|25.41|25.33|25.34|25.26|25.44|25.36|25.34|25.26|3
1659987300000|2022-08-08 19:35:00|25.32|25.24|25.34|25.26|25.39|25.31|25.32|25.24|3
1659987600000|2022-08-08 19:40:00|25.32|25.24|25.29|25.21|25.34|25.26|25.29|25.21|6
1659987900000|2022-08-08 19:45:00|25.27|25.19|25.29|25.21|25.29|25.21|25.24|25.16|9
1659988200000|2022-08-08 19:50:00|25.27|25.19|25.24|25.16|25.27|25.19|25.22|25.14|16
1659988500000|2022-08-08 19:55:00|25.26|25.18|25.42|25.12|25.42|25.28|25.26|25.07|34
1660004100000|2022-08-09 00:15:00|25.29|24.99|25.3|25|25.35|25.05|25.29|24.99|0
1660004400000|2022-08-09 00:20:00|25.33|25.03|25.31|25.01|25.33|25.03|25.29|24.99|0
1660005600000|2022-08-09 00:40:00|25.29|24.99|25.31|25.01|25.31|25.01|25.29|24.99|0
1660006800000|2022-08-09 01:00:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1660008000000|2022-08-09 01:20:00|25.4|25.1|25.41|25.11|25.41|25.11|25.39|25.09|0
1660008300000|2022-08-09 01:25:00|25.42|25.12|25.42|25.12|25.42|25.12|25.42|25.12|0
1660008900000|2022-08-09 01:35:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|0
1660009200000|2022-08-09 01:40:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1660009500000|2022-08-09 01:45:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|0
1660009800000|2022-08-09 01:50:00|25.46|25.16|25.45|25.15|25.46|25.16|25.45|25.15|0
1660010100000|2022-08-09 01:55:00|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1660010400000|2022-08-09 02:00:00|25.45|25.15|25.44|25.14|25.45|25.15|25.44|25.14|0
1660014600000|2022-08-09 03:10:00|25.38|25.08|25.38|25.08|25.38|25.08|25.38|25.08|0
1660015800000|2022-08-09 03:30:00|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1660021500000|2022-08-09 05:05:00|25.4|25.1|25.4|25.1|25.4|25.1|25.4|25.1|0
1660022100000|2022-08-09 05:15:00|25.38|25.08|25.33|25.03|25.38|25.08|25.33|25.03|0
1660024800000|2022-08-09 06:00:00|25.32|25.02|25.24|25.16|25.33|25.16|25.2|25.02|22
1660025100000|2022-08-09 06:05:00|||||||||2
1660025400000|2022-08-09 06:10:00|||||||||1
1660025700000|2022-08-09 06:15:00|||||||||1
1660026000000|2022-08-09 06:20:00|||||||||2
1660026300000|2022-08-09 06:25:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1660026600000|2022-08-09 06:30:00|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|63
1660026900000|2022-08-09 06:35:00|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1660027200000|2022-08-09 06:40:00|||||||||1
1660027500000|2022-08-09 06:45:00|25.24|25.16|25.24|25.16|25.26|25.18|25.23|25.15|4
1660027800000|2022-08-09 06:50:00|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|10
1660028400000|2022-08-09 07:00:00|25.25|25.17|25.25|25.17|25.25|25.17|25.15|25.07|49
1660028700000|2022-08-09 07:05:00|25.24|25.16|25.28|25.2|25.28|25.2|25.22|25.14|73
1660029000000|2022-08-09 07:10:00|25.23|25.15|25.29|25.21|25.29|25.21|25.23|25.15|94
1660029300000|2022-08-09 07:15:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|39
1660029600000|2022-08-09 07:20:00|25.37|25.29|25.43|25.35|25.43|25.35|25.37|25.29|291
1660029900000|2022-08-09 07:25:00|25.42|25.34|25.38|25.3|25.43|25.35|25.38|25.3|49
1660030200000|2022-08-09 07:30:00|25.4|25.32|25.36|25.28|25.42|25.34|25.36|25.28|104
1660030500000|2022-08-09 07:35:00|25.37|25.29|25.37|25.29|25.37|25.29|25.32|25.24|93
1660030800000|2022-08-09 07:40:00|25.39|25.31|25.41|25.33|25.41|25.33|25.36|25.28|217
1660031100000|2022-08-09 07:45:00|25.39|25.31|25.37|25.29|25.41|25.33|25.36|25.28|189
1660031400000|2022-08-09 07:50:00|25.36|25.28|25.42|25.34|25.46|25.38|25.36|25.28|68
1660031700000|2022-08-09 07:55:00|25.44|25.36|25.37|25.29|25.44|25.36|25.37|25.29|233
1660032000000|2022-08-09 08:00:00|25.41|25.33|25.37|25.29|25.42|25.34|25.37|25.29|100
1660032300000|2022-08-09 08:05:00|25.38|25.3|25.46|25.38|25.47|25.39|25.37|25.29|151
1660032600000|2022-08-09 08:10:00|25.45|25.37|25.46|25.38|25.51|25.43|25.41|25.33|30
1660032900000|2022-08-09 08:15:00|25.45|25.37|25.41|25.33|25.46|25.38|25.41|25.33|132
1660033200000|2022-08-09 08:20:00|25.39|25.31|25.36|25.28|25.41|25.33|25.36|25.28|60
1660033500000|2022-08-09 08:25:00|25.38|25.3|25.36|25.28|25.41|25.33|25.35|25.27|51
1660033800000|2022-08-09 08:30:00|25.4|25.32|25.35|25.27|25.41|25.33|25.31|25.23|29
1660034100000|2022-08-09 08:35:00|25.36|25.28|25.36|25.28|25.36|25.28|25.31|25.23|44
1660034400000|2022-08-09 08:40:00|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|61
1660034700000|2022-08-09 08:45:00|25.37|25.29|25.41|25.33|25.41|25.33|25.36|25.28|65
1660035000000|2022-08-09 08:50:00|25.42|25.34|25.42|25.34|25.43|25.35|25.41|25.33|122
1660035300000|2022-08-09 08:55:00|25.4|25.32|25.36|25.28|25.4|25.32|25.36|25.28|61
1660035600000|2022-08-09 09:00:00|25.32|25.24|25.3|25.22|25.36|25.28|25.3|25.22|331
1660035900000|2022-08-09 09:05:00|25.34|25.26|25.35|25.27|25.35|25.27|25.3|25.22|43
1660036200000|2022-08-09 09:10:00|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|43
1660036500000|2022-08-09 09:15:00|25.35|25.27|25.35|25.27|25.35|25.27|25.31|25.23|113
1660036800000|2022-08-09 09:20:00|25.36|25.28|25.41|25.33|25.42|25.34|25.36|25.28|182
1660037100000|2022-08-09 09:25:00|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|150
1660037400000|2022-08-09 09:30:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|143
1660037700000|2022-08-09 09:35:00|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|60
1660038000000|2022-08-09 09:40:00|25.46|25.38|25.41|25.33|25.47|25.39|25.41|25.33|68
1660038300000|2022-08-09 09:45:00|25.42|25.34|25.36|25.28|25.46|25.38|25.36|25.28|108
1660038600000|2022-08-09 09:50:00|25.37|25.29|25.41|25.33|25.43|25.35|25.37|25.29|124
1660038900000|2022-08-09 09:55:00|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|85
1660039200000|2022-08-09 10:00:00|25.5|25.42|25.45|25.37|25.51|25.43|25.45|25.37|88
1660039500000|2022-08-09 10:05:00|25.46|25.38|25.5|25.42|25.5|25.42|25.45|25.37|73
1660039800000|2022-08-09 10:10:00|25.51|25.43|25.63|25.55|25.63|25.55|25.5|25.42|147
1660040100000|2022-08-09 10:15:00|25.58|25.5|25.56|25.48|25.64|25.56|25.56|25.48|239
1660040400000|2022-08-09 10:20:00|25.57|25.49|25.63|25.55|25.68|25.6|25.57|25.49|233
1660040700000|2022-08-09 10:25:00|25.64|25.56|25.58|25.5|25.64|25.56|25.58|25.5|149
1660041000000|2022-08-09 10:30:00|25.59|25.51|25.63|25.55|25.63|25.55|25.58|25.5|45
1660041300000|2022-08-09 10:35:00|25.64|25.56|25.68|25.6|25.74|25.66|25.63|25.55|155
1660041600000|2022-08-09 10:40:00|25.64|25.56|25.69|25.61|25.69|25.61|25.63|25.55|31
1660041900000|2022-08-09 10:45:00|25.68|25.6|25.75|25.67|25.75|25.67|25.68|25.6|238
1660042200000|2022-08-09 10:50:00|25.8|25.72|25.76|25.68|25.81|25.73|25.76|25.68|181
1660042500000|2022-08-09 10:55:00|25.77|25.69|25.71|25.63|25.77|25.69|25.71|25.63|131
1660042800000|2022-08-09 11:00:00|25.72|25.64|25.66|25.58|25.72|25.64|25.62|25.54|241
1660043100000|2022-08-09 11:05:00|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|116
1660043400000|2022-08-09 11:10:00|25.71|25.63|25.66|25.58|25.72|25.64|25.66|25.58|38
1660043700000|2022-08-09 11:15:00|25.68|25.6|25.69|25.61|25.7|25.62|25.65|25.57|54
1660044000000|2022-08-09 11:20:00|25.7|25.62|25.69|25.61|25.7|25.62|25.67|25.59|175
1660044300000|2022-08-09 11:25:00|25.7|25.62|25.75|25.67|25.76|25.68|25.7|25.62|31
1660044600000|2022-08-09 11:30:00|25.74|25.66|25.7|25.62|25.74|25.66|25.7|25.62|25
1660044900000|2022-08-09 11:35:00|25.74|25.66|25.75|25.67|25.75|25.67|25.72|25.64|33
1660045200000|2022-08-09 11:40:00|25.77|25.69|25.9|25.82|25.91|25.83|25.75|25.67|49
1660045500000|2022-08-09 11:45:00|25.89|25.81|25.88|25.8|25.94|25.86|25.85|25.77|74
1660045800000|2022-08-09 11:50:00|25.89|25.81|25.83|25.75|25.89|25.81|25.8|25.72|85
1660046100000|2022-08-09 11:55:00|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|13
1660046400000|2022-08-09 12:00:00|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|111
1660046700000|2022-08-09 12:05:00|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|56
1660047000000|2022-08-09 12:10:00|25.82|25.74|25.83|25.75|25.88|25.8|25.82|25.74|196
1660047300000|2022-08-09 12:15:00|25.82|25.74|25.82|25.74|25.82|25.74|25.78|25.7|39
1660047600000|2022-08-09 12:20:00|25.81|25.73|25.76|25.68|25.81|25.73|25.76|25.68|66
1660047900000|2022-08-09 12:25:00|25.74|25.66|25.77|25.69|25.77|25.69|25.72|25.64|21
1660048200000|2022-08-09 12:30:00|25.79|25.71|25.71|25.63|25.82|25.74|25.71|25.63|63
1660048500000|2022-08-09 12:35:00|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|44
1660048800000|2022-08-09 12:40:00|25.72|25.64|25.72|25.64|25.72|25.64|25.71|25.63|32
1660049100000|2022-08-09 12:45:00|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|80
1660049400000|2022-08-09 12:50:00|25.74|25.66|25.71|25.63|25.76|25.68|25.71|25.63|144
1660049700000|2022-08-09 12:55:00|25.73|25.65|25.76|25.68|25.76|25.68|25.71|25.63|57
1660050000000|2022-08-09 13:00:00|25.8|25.72|25.76|25.68|25.81|25.73|25.75|25.67|121
1660050300000|2022-08-09 13:05:00|25.75|25.67|25.76|25.68|25.8|25.72|25.75|25.67|98
1660050600000|2022-08-09 13:10:00|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|43
1660050900000|2022-08-09 13:15:00|||||||||38
1660051200000|2022-08-09 13:20:00|25.75|25.67|25.71|25.63|25.76|25.68|25.71|25.63|44
1660051500000|2022-08-09 13:25:00|25.76|25.68|25.71|25.63|25.76|25.68|25.71|25.63|38
1660051800000|2022-08-09 13:30:00|25.72|25.64|25.77|25.69|25.82|25.74|25.71|25.63|178
1660052100000|2022-08-09 13:35:00|25.81|25.73|25.76|25.68|25.81|25.73|25.71|25.63|138
1660052400000|2022-08-09 13:40:00|25.73|25.65|25.65|25.57|25.76|25.68|25.65|25.57|150
1660052700000|2022-08-09 13:45:00|25.6|25.52|25.71|25.63|25.78|25.7|25.6|25.52|92
1660053000000|2022-08-09 13:50:00|25.7|25.62|25.84|25.76|25.84|25.76|25.66|25.58|207
1660053300000|2022-08-09 13:55:00|25.83|25.75|25.83|25.75|25.89|25.81|25.83|25.75|78
1660053600000|2022-08-09 14:00:00|25.84|25.76|25.88|25.8|25.89|25.81|25.83|25.75|63
1660053900000|2022-08-09 14:05:00|25.89|25.81|25.95|25.87|25.95|25.87|25.88|25.8|114
1660054200000|2022-08-09 14:10:00|25.99|25.91|25.88|25.8|26|25.92|25.88|25.8|144
1660054500000|2022-08-09 14:15:00|25.93|25.85|25.88|25.8|25.93|25.85|25.88|25.8|81
1660054800000|2022-08-09 14:20:00|25.87|25.79|25.93|25.85|25.94|25.86|25.83|25.75|219
1660055100000|2022-08-09 14:25:00|25.91|25.83|25.83|25.75|25.93|25.85|25.83|25.75|242
1660055400000|2022-08-09 14:30:00|25.88|25.8|25.83|25.75|25.89|25.81|25.8|25.72|176
1660055700000|2022-08-09 14:35:00|25.81|25.73|25.79|25.71|25.84|25.76|25.78|25.7|181
1660056000000|2022-08-09 14:40:00|25.84|25.76|25.84|25.76|25.85|25.77|25.79|25.71|110
1660056300000|2022-08-09 14:45:00|25.85|25.77|25.8|25.72|25.86|25.78|25.76|25.68|266
1660056600000|2022-08-09 14:50:00|25.78|25.7|25.86|25.78|25.86|25.78|25.76|25.68|189
1660056900000|2022-08-09 14:55:00|25.91|25.83|25.91|25.83|25.91|25.83|25.86|25.78|259
1660057200000|2022-08-09 15:00:00|25.92|25.84|26.06|25.98|26.06|25.98|25.92|25.84|522
1660057500000|2022-08-09 15:05:00|26.03|25.95|25.96|25.88|26.06|25.98|25.95|25.87|183
1660057800000|2022-08-09 15:10:00|25.95|25.87|25.84|25.76|25.96|25.88|25.8|25.72|300
1660058100000|2022-08-09 15:15:00|25.85|25.77|25.8|25.72|25.85|25.77|25.74|25.66|85
1660058400000|2022-08-09 15:20:00|25.75|25.67|25.85|25.77|25.89|25.81|25.75|25.67|341
1660058700000|2022-08-09 15:25:00|25.89|25.81|25.88|25.8|25.9|25.82|25.79|25.71|340
1660059000000|2022-08-09 15:30:00|25.89|25.81|25.98|25.9|25.99|25.91|25.88|25.8|152
1660059300000|2022-08-09 15:35:00|25.97|25.89|25.98|25.9|25.98|25.9|25.92|25.84|34
1660059600000|2022-08-09 15:40:00|25.96|25.88|25.9|25.82|25.96|25.88|25.85|25.77|46
1660059900000|2022-08-09 15:45:00|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|106
1660060200000|2022-08-09 15:50:00|25.99|25.91|25.93|25.85|25.99|25.91|25.9|25.82|25
1660060500000|2022-08-09 15:55:00|25.94|25.86|26.02|25.94|26.02|25.94|25.93|25.85|38
1660060800000|2022-08-09 16:00:00|26|25.92|25.97|25.89|26.03|25.95|25.95|25.87|47
1660061100000|2022-08-09 16:05:00|25.93|25.85|25.97|25.89|25.98|25.9|25.93|25.85|3
1660061400000|2022-08-09 16:10:00|25.98|25.9|26.02|25.94|26.02|25.94|25.97|25.89|6
1660061700000|2022-08-09 16:15:00|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|4
1660062000000|2022-08-09 16:20:00|26.01|25.93|26.06|25.98|26.08|26|25.98|25.9|5
1660062300000|2022-08-09 16:25:00|26.04|25.96|26.04|25.96|26.09|26.01|26.01|25.93|66
1660062600000|2022-08-09 16:30:00|26.03|25.95|26.04|25.96|26.05|25.97|26.03|25.95|8
1660062900000|2022-08-09 16:35:00|26.05|25.97|26.05|25.97|26.09|26.01|26.03|25.95|10
1660063200000|2022-08-09 16:40:00|26.07|25.99|26.03|25.95|26.09|26.01|26|25.92|18
1660063500000|2022-08-09 16:45:00|26.04|25.96|26.05|25.97|26.08|26|26.04|25.96|9
1660063800000|2022-08-09 16:50:00|26.07|25.99|26.09|26.01|26.09|26.01|26.06|25.98|7
1660064100000|2022-08-09 16:55:00|26.1|26.02|25.99|25.91|26.1|26.02|25.99|25.91|13
1660064400000|2022-08-09 17:00:00|25.97|25.89|25.94|25.86|25.98|25.9|25.94|25.86|12
1660064700000|2022-08-09 17:05:00|25.95|25.87|26|25.92|26|25.92|25.94|25.86|41
1660065000000|2022-08-09 17:10:00|26.02|25.94|25.9|25.82|26.02|25.94|25.9|25.82|42
1660065300000|2022-08-09 17:15:00|25.94|25.86|25.94|25.86|25.95|25.87|25.92|25.84|18
1660065600000|2022-08-09 17:20:00|25.92|25.84|25.85|25.77|25.92|25.84|25.85|25.77|2
1660065900000|2022-08-09 17:25:00|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|25
1660066200000|2022-08-09 17:30:00|25.8|25.72|25.84|25.76|25.85|25.77|25.8|25.72|10
1660066500000|2022-08-09 17:35:00|25.85|25.77|25.94|25.86|25.94|25.86|25.85|25.77|4
1660066800000|2022-08-09 17:40:00|25.95|25.87|25.99|25.91|26|25.92|25.95|25.87|2
1660067100000|2022-08-09 17:45:00|26|25.92|25.95|25.87|26|25.92|25.95|25.87|1
1660067400000|2022-08-09 17:50:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|3
1660067700000|2022-08-09 17:55:00|25.94|25.86|25.89|25.81|25.94|25.86|25.89|25.81|11
1660068300000|2022-08-09 18:05:00|||||||||1
1660068600000|2022-08-09 18:10:00|25.92|25.84|25.9|25.82|25.94|25.86|25.9|25.82|20
1660068900000|2022-08-09 18:15:00|25.92|25.84|25.95|25.87|25.95|25.87|25.9|25.82|2
1660069200000|2022-08-09 18:20:00|25.98|25.9|26.01|25.93|26.06|25.98|25.98|25.9|7
1660069500000|2022-08-09 18:25:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1660069800000|2022-08-09 18:30:00|26.06|25.98|26.05|25.97|26.06|25.98|26.01|25.93|20
1660070100000|2022-08-09 18:35:00|26.03|25.95|26.01|25.93|26.05|25.97|25.96|25.88|5
1660070400000|2022-08-09 18:40:00|26.05|25.97|26.01|25.93|26.05|25.97|26.01|25.93|0
1660070700000|2022-08-09 18:45:00|26|25.92|25.94|25.86|26|25.92|25.94|25.86|3
1660071000000|2022-08-09 18:50:00|25.93|25.85|25.85|25.77|25.93|25.85|25.85|25.77|2
1660071300000|2022-08-09 18:55:00|25.86|25.78|25.81|25.73|25.86|25.78|25.79|25.71|20
1660071600000|2022-08-09 19:00:00|25.84|25.76|25.84|25.76|25.84|25.76|25.79|25.71|20
1660071900000|2022-08-09 19:05:00|25.81|25.73|25.84|25.76|25.85|25.77|25.79|25.71|5
1660072200000|2022-08-09 19:10:00|25.86|25.78|25.87|25.79|25.87|25.79|25.84|25.76|7
1660072500000|2022-08-09 19:15:00|25.85|25.77|25.79|25.71|25.85|25.77|25.79|25.71|9
1660072800000|2022-08-09 19:20:00|25.78|25.7|25.75|25.67|25.78|25.7|25.75|25.67|0
1660073100000|2022-08-09 19:25:00|25.78|25.7|25.83|25.75|25.83|25.75|25.78|25.7|10
1660073400000|2022-08-09 19:30:00|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|1
1660073700000|2022-08-09 19:35:00|25.85|25.77|25.85|25.77|25.85|25.77|25.82|25.74|2
1660074000000|2022-08-09 19:40:00|25.84|25.76|25.91|25.83|25.91|25.83|25.84|25.76|2
1660074300000|2022-08-09 19:45:00|25.92|25.84|25.94|25.86|25.97|25.89|25.91|25.83|0
1660074600000|2022-08-09 19:50:00|25.93|25.85|25.9|25.82|25.93|25.85|25.83|25.75|72
1660074900000|2022-08-09 19:55:00|25.89|25.81|25.97|25.67|26|25.88|25.86|25.67|22
1660090500000|2022-08-10 00:15:00|25.98|25.68|26.09|25.79|26.12|25.82|25.98|25.68|0
1660090800000|2022-08-10 00:20:00|26.04|25.74|26.03|25.73|26.04|25.74|26.03|25.73|0
1660091100000|2022-08-10 00:25:00|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|0
1660091700000|2022-08-10 00:35:00|26.05|25.75|26.03|25.73|26.05|25.75|26.03|25.73|0
1660092000000|2022-08-10 00:40:00|26.01|25.71|26.05|25.75|26.05|25.75|26.01|25.71|0
1660092600000|2022-08-10 00:50:00|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|0
1660092900000|2022-08-10 00:55:00|26.04|25.74|26.02|25.72|26.06|25.76|26.02|25.72|0
1660093200000|2022-08-10 01:00:00|26.04|25.74|26.02|25.72|26.04|25.74|26|25.7|0
1660093500000|2022-08-10 01:05:00|26|25.7|26.01|25.71|26.02|25.72|25.99|25.69|0
1660094100000|2022-08-10 01:15:00|25.99|25.69|25.99|25.69|26.01|25.71|25.97|25.67|0
1660094400000|2022-08-10 01:20:00|26.01|25.71|25.99|25.69|26.01|25.71|25.99|25.69|0
1660094700000|2022-08-10 01:25:00|26.01|25.71|26.01|25.71|26.01|25.71|25.99|25.69|0
1660095000000|2022-08-10 01:30:00|25.99|25.69|26.01|25.71|26.01|25.71|25.99|25.69|0
1660095300000|2022-08-10 01:35:00|25.99|25.69|25.99|25.69|26.01|25.71|25.99|25.69|0
1660095600000|2022-08-10 01:40:00|26.01|25.71|26.02|25.72|26.02|25.72|26.01|25.71|0
1660096500000|2022-08-10 01:55:00|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|0
1660097100000|2022-08-10 02:05:00|26.04|25.74|26.02|25.72|26.04|25.74|26.02|25.72|0
1660097400000|2022-08-10 02:10:00|26.04|25.74|26.04|25.74|26.04|25.74|26.03|25.73|0
1660097700000|2022-08-10 02:15:00|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|0
1660098000000|2022-08-10 02:20:00|26.06|25.76|26.07|25.77|26.07|25.77|26.05|25.75|0
1660098300000|2022-08-10 02:25:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660098600000|2022-08-10 02:30:00|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|0
1660099800000|2022-08-10 02:50:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660100100000|2022-08-10 02:55:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1660101600000|2022-08-10 03:20:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|0
1660102800000|2022-08-10 03:40:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1660103400000|2022-08-10 03:50:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660103700000|2022-08-10 03:55:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1660104000000|2022-08-10 04:00:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1660106400000|2022-08-10 04:40:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1660107000000|2022-08-10 04:50:00|26.07|25.77|26.07|25.77|26.07|25.77|26.05|25.75|0
1660107600000|2022-08-10 05:00:00|26.05|25.75|26.07|25.77|26.07|25.77|26.05|25.75|0
1660109100000|2022-08-10 05:25:00|26.08|25.78|26.09|25.79|26.09|25.79|26.07|25.77|0
1660110300000|2022-08-10 05:45:00|26.11|25.81|26.1|25.8|26.12|25.82|26.1|25.8|0
1660110600000|2022-08-10 05:50:00|26.12|25.82|26.12|25.82|26.12|25.82|26.1|25.8|0
1660110900000|2022-08-10 05:55:00|26.1|25.8|26.1|25.8|26.1|25.8|26.08|25.78|0
1660111200000|2022-08-10 06:00:00|26.09|25.84|26.08|26|26.14|26|26.06|25.81|0
1660111500000|2022-08-10 06:05:00|26.1|26.02|26.06|25.98|26.1|26.02|26.06|25.98|7
1660111800000|2022-08-10 06:10:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|1
1660112100000|2022-08-10 06:15:00|26.04|25.96|26.03|25.95|26.05|25.97|26.03|25.95|3
1660112400000|2022-08-10 06:20:00|26.01|25.93|26.04|25.96|26.06|25.98|26.01|25.93|1
1660112700000|2022-08-10 06:25:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1660113000000|2022-08-10 06:30:00|26.04|25.96|26.06|25.98|26.06|25.98|26.03|25.95|4
1660113300000|2022-08-10 06:35:00|26.05|25.97|26|25.92|26.06|25.98|26|25.92|25
1660113600000|2022-08-10 06:40:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|3
1660113900000|2022-08-10 06:45:00|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|7
1660114200000|2022-08-10 06:50:00|25.95|25.87|25.96|25.88|26|25.92|25.95|25.87|0
1660114500000|2022-08-10 06:55:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|28
1660114800000|2022-08-10 07:00:00|26.01|25.93|26.08|26|26.11|26.03|26.01|25.93|47
1660115100000|2022-08-10 07:05:00|26.06|25.98|26.17|26.09|26.22|26.14|26.05|25.97|155
1660115400000|2022-08-10 07:10:00|26.19|26.11|26.08|26|26.19|26.11|26.04|25.96|164
1660115700000|2022-08-10 07:15:00|26.04|25.96|26.03|25.95|26.04|25.96|25.99|25.91|293
1660116000000|2022-08-10 07:20:00|25.99|25.91|26.04|25.96|26.04|25.96|25.99|25.91|246
1660116300000|2022-08-10 07:25:00|26.03|25.95|26.03|25.95|26.04|25.96|25.96|25.88|221
1660116600000|2022-08-10 07:30:00|25.99|25.91|26.03|25.95|26.03|25.95|25.97|25.89|26
1660116900000|2022-08-10 07:35:00|26.01|25.93|26.04|25.96|26.04|25.96|25.97|25.89|274
1660117200000|2022-08-10 07:40:00|26.05|25.97|26.09|26.01|26.09|26.01|26.04|25.96|37
1660117500000|2022-08-10 07:45:00|26.07|25.99|25.98|25.9|26.07|25.99|25.98|25.9|112
1660117800000|2022-08-10 07:50:00|25.99|25.91|25.98|25.9|26|25.92|25.97|25.89|230
1660118100000|2022-08-10 07:55:00|26.02|25.94|26.03|25.95|26.03|25.95|25.99|25.91|28
1660118400000|2022-08-10 08:00:00|26.04|25.96|26.03|25.95|26.04|25.96|26|25.92|52
1660118700000|2022-08-10 08:05:00|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|38
1660119000000|2022-08-10 08:10:00|26.01|25.93|25.98|25.9|26.03|25.95|25.98|25.9|14
1660119300000|2022-08-10 08:15:00|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|22
1660119600000|2022-08-10 08:20:00|26.03|25.95|25.98|25.9|26.03|25.95|25.97|25.89|75
1660119900000|2022-08-10 08:25:00|25.97|25.89|25.97|25.89|26.03|25.95|25.97|25.89|317
1660120200000|2022-08-10 08:30:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|112
1660120500000|2022-08-10 08:35:00|25.92|25.84|25.98|25.9|25.98|25.9|25.92|25.84|68
1660120800000|2022-08-10 08:40:00|25.97|25.89|25.98|25.9|25.98|25.9|25.93|25.85|12
1660121100000|2022-08-10 08:45:00|25.96|25.88|25.94|25.86|25.98|25.9|25.93|25.85|28
1660121400000|2022-08-10 08:50:00|25.96|25.88|25.94|25.86|25.98|25.9|25.94|25.86|0
1660121700000|2022-08-10 08:55:00|25.98|25.9|25.98|25.9|25.99|25.91|25.94|25.86|30
1660122000000|2022-08-10 09:00:00|25.94|25.86|25.93|25.85|25.99|25.91|25.93|25.85|33
1660122300000|2022-08-10 09:05:00|25.89|25.81|25.98|25.9|25.98|25.9|25.89|25.81|234
1660122600000|2022-08-10 09:10:00|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|53
1660122900000|2022-08-10 09:15:00|25.98|25.9|25.94|25.86|25.98|25.9|25.93|25.85|103
1660123200000|2022-08-10 09:20:00|25.96|25.88|25.98|25.9|25.99|25.91|25.94|25.86|50
1660123500000|2022-08-10 09:25:00|25.93|25.85|25.93|25.85|25.94|25.86|25.93|25.85|97
1660123800000|2022-08-10 09:30:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|7
1660124100000|2022-08-10 09:35:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|44
1660124400000|2022-08-10 09:40:00|25.91|25.83|25.93|25.85|25.93|25.85|25.88|25.8|192
1660124700000|2022-08-10 09:45:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|96
1660125000000|2022-08-10 09:50:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|50
1660125300000|2022-08-10 09:55:00|25.93|25.85|25.87|25.79|25.93|25.85|25.87|25.79|70
1660125600000|2022-08-10 10:00:00|25.9|25.82|25.92|25.84|25.92|25.84|25.88|25.8|34
1660125900000|2022-08-10 10:05:00|25.9|25.82|25.92|25.84|25.92|25.84|25.87|25.79|198
1660126200000|2022-08-10 10:10:00|25.93|25.85|25.92|25.84|25.97|25.89|25.92|25.84|30
1660126500000|2022-08-10 10:15:00|25.93|25.85|25.93|25.85|25.93|25.85|25.92|25.84|90
1660126800000|2022-08-10 10:20:00|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|4
1660127100000|2022-08-10 10:25:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|8
1660127700000|2022-08-10 10:35:00|25.95|25.87|25.97|25.89|25.97|25.89|25.93|25.85|0
1660128000000|2022-08-10 10:40:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|6
1660128300000|2022-08-10 10:45:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|47
1660128600000|2022-08-10 10:50:00|26.03|25.95|26.03|25.95|26.03|25.95|25.99|25.91|0
1660128900000|2022-08-10 10:55:00|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|30
1660129200000|2022-08-10 11:00:00|26.02|25.94|26.01|25.93|26.03|25.95|25.97|25.89|40
1660129500000|2022-08-10 11:05:00|25.97|25.89|26.01|25.93|26.01|25.93|25.97|25.89|0
1660129800000|2022-08-10 11:10:00|26.02|25.94|26.02|25.94|26.02|25.94|26.01|25.93|2
1660130100000|2022-08-10 11:15:00|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|171
1660130400000|2022-08-10 11:20:00|26|25.92|25.98|25.9|26.02|25.94|25.98|25.9|3
1660130700000|2022-08-10 11:25:00|26.03|25.95|26.03|25.95|26.03|25.95|25.98|25.9|16
1660131000000|2022-08-10 11:30:00|26.02|25.94|25.98|25.9|26.03|25.95|25.98|25.9|36
1660131300000|2022-08-10 11:35:00|||||||||3
1660131600000|2022-08-10 11:40:00|26|25.92|26.03|25.95|26.03|25.95|26|25.92|54
1660132200000|2022-08-10 11:50:00|26|25.92|26.03|25.95|26.03|25.95|25.98|25.9|78
1660132500000|2022-08-10 11:55:00|25.98|25.9|25.98|25.9|26.03|25.95|25.98|25.9|75
1660132800000|2022-08-10 12:00:00|26|25.92|25.97|25.89|26|25.92|25.97|25.89|1
1660133100000|2022-08-10 12:05:00|25.92|25.84|25.93|25.85|25.97|25.89|25.88|25.8|596
1660133400000|2022-08-10 12:10:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|15
1660133700000|2022-08-10 12:15:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|119
1660134000000|2022-08-10 12:20:00|25.97|25.89|25.92|25.84|25.97|25.89|25.87|25.79|164
1660134300000|2022-08-10 12:25:00|25.88|25.8|25.86|25.78|25.92|25.84|25.82|25.74|168
1660134600000|2022-08-10 12:30:00|25.94|25.69|25.37|25.29|25.94|25.69|25.26|25.18|577
1660134900000|2022-08-10 12:35:00|25.36|25.28|25.25|25.17|25.41|25.33|25.25|25.17|189
1660135200000|2022-08-10 12:40:00|25.24|25.16|25.13|25.05|25.24|25.16|25.07|24.99|616
1660135500000|2022-08-10 12:45:00|25.14|25.06|25.08|25|25.18|25.1|25.04|24.96|305
1660135800000|2022-08-10 12:50:00|25.09|25.01|25.1|25.02|25.14|25.06|25.05|24.97|165
1660136100000|2022-08-10 12:55:00|25.11|25.03|25.22|25.14|25.22|25.14|25.1|25.02|120
1660136400000|2022-08-10 13:00:00|25.21|25.13|25.19|25.11|25.24|25.16|25.14|25.06|177
1660136700000|2022-08-10 13:05:00|25.21|25.13|25.18|25.1|25.24|25.16|25.18|25.1|59
1660137000000|2022-08-10 13:10:00|25.2|25.12|25.23|25.15|25.28|25.2|25.18|25.1|124
1660137300000|2022-08-10 13:15:00|25.24|25.16|25.11|25.03|25.24|25.16|25.11|25.03|131
1660137600000|2022-08-10 13:20:00|25.12|25.04|25.12|25.04|25.12|25.04|25.07|24.99|286
1660137900000|2022-08-10 13:25:00|25.11|25.03|25.06|24.98|25.11|25.03|25.06|24.98|138
1660138200000|2022-08-10 13:30:00|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|54
1660138500000|2022-08-10 13:35:00|25.1|25.02|25.23|25.15|25.27|25.19|25.08|25|320
1660138800000|2022-08-10 13:40:00|25.27|25.19|25.07|24.99|25.27|25.19|25.07|24.99|155
1660139100000|2022-08-10 13:45:00|25.06|24.98|25.02|24.94|25.12|25.04|25|24.92|241
1660139400000|2022-08-10 13:50:00|25.01|24.93|25.13|25.05|25.13|25.05|25.01|24.93|126
1660139700000|2022-08-10 13:55:00|25.12|25.04|25.11|25.03|25.13|25.05|25.07|24.99|270
1660140000000|2022-08-10 14:00:00|25.12|25.04|25.07|24.99|25.12|25.04|25.02|24.94|225
1660140300000|2022-08-10 14:05:00|25.03|24.95|25.01|24.93|25.08|25|24.98|24.9|254
1660140600000|2022-08-10 14:10:00|25|24.92|25|24.92|25|24.92|24.94|24.86|180
1660140900000|2022-08-10 14:15:00|25.02|24.94|25.06|24.98|25.06|24.98|25|24.92|164
1660141200000|2022-08-10 14:20:00|25.07|24.99|25.01|24.93|25.12|25.04|25.01|24.93|231
1660141500000|2022-08-10 14:25:00|25.02|24.94|25.03|24.95|25.07|24.99|25.01|24.93|342
1660141800000|2022-08-10 14:30:00|25.02|24.94|24.96|24.88|25.02|24.94|24.96|24.88|349
1660142100000|2022-08-10 14:35:00|24.95|24.87|24.92|24.84|24.96|24.88|24.91|24.83|432
1660142400000|2022-08-10 14:40:00|24.91|24.83|24.91|24.83|24.96|24.88|24.86|24.78|825
1660142700000|2022-08-10 14:45:00|24.87|24.79|24.93|24.85|24.93|24.85|24.86|24.78|553
1660143000000|2022-08-10 14:50:00|24.92|24.84|24.93|24.85|24.93|24.85|24.87|24.79|171
1660143300000|2022-08-10 14:55:00|24.88|24.8|24.88|24.8|24.93|24.85|24.88|24.8|188
1660143600000|2022-08-10 15:00:00|24.86|24.78|24.78|24.7|24.86|24.78|24.78|24.7|130
1660143900000|2022-08-10 15:05:00|24.83|24.75|24.84|24.76|24.88|24.8|24.78|24.7|253
1660144200000|2022-08-10 15:10:00|24.88|24.8|24.88|24.8|24.89|24.81|24.84|24.76|246
1660144500000|2022-08-10 15:15:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|158
1660144800000|2022-08-10 15:20:00|24.88|24.8|24.83|24.75|24.89|24.81|24.83|24.75|237
1660145100000|2022-08-10 15:25:00|24.84|24.76|24.88|24.8|24.93|24.85|24.83|24.75|722
1660145400000|2022-08-10 15:30:00|24.86|24.78|24.78|24.7|24.86|24.78|24.73|24.65|377
1660145700000|2022-08-10 15:35:00|24.79|24.71|24.83|24.75|24.84|24.76|24.79|24.71|203
1660146000000|2022-08-10 15:40:00|||||||||7
1660146300000|2022-08-10 15:45:00|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|17
1660146600000|2022-08-10 15:50:00|||||||||6
1660146900000|2022-08-10 15:55:00|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|82
1660147200000|2022-08-10 16:00:00|||||||||1
1660147500000|2022-08-10 16:05:00|24.88|24.8|24.91|24.83|24.93|24.85|24.87|24.79|59
1660147800000|2022-08-10 16:10:00|24.93|24.85|24.89|24.81|24.93|24.85|24.89|24.81|12
1660148100000|2022-08-10 16:15:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|5
1660148400000|2022-08-10 16:20:00|24.94|24.86|24.94|24.86|24.99|24.91|24.94|24.86|47
1660148700000|2022-08-10 16:25:00|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|83
1660149000000|2022-08-10 16:30:00|||||||||4
1660149300000|2022-08-10 16:35:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|7
1660149600000|2022-08-10 16:40:00|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|17
1660149900000|2022-08-10 16:45:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|5
1660150200000|2022-08-10 16:50:00|24.81|24.73|24.85|24.77|24.89|24.81|24.81|24.73|11
1660150500000|2022-08-10 16:55:00|24.89|24.81|24.94|24.86|24.94|24.86|24.85|24.77|12
1660150800000|2022-08-10 17:00:00|24.99|24.91|25.04|24.96|25.04|24.96|24.94|24.86|100
1660151100000|2022-08-10 17:05:00|25.02|24.94|25.01|24.93|25.09|25.01|24.99|24.91|65
1660151400000|2022-08-10 17:10:00|24.99|24.91|24.93|24.85|25.03|24.95|24.93|24.85|0
1660151700000|2022-08-10 17:15:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|13
1660152000000|2022-08-10 17:20:00|24.93|24.85|24.84|24.76|24.94|24.86|24.84|24.76|19
1660152300000|2022-08-10 17:25:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|16
1660152600000|2022-08-10 17:30:00|24.84|24.76|24.84|24.76|24.89|24.81|24.84|24.76|1
1660153500000|2022-08-10 17:45:00|24.82|24.74|24.79|24.71|24.84|24.76|24.79|24.71|5
1660153800000|2022-08-10 17:50:00|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|1
1660154100000|2022-08-10 17:55:00|24.8|24.72|24.79|24.71|24.84|24.76|24.79|24.71|6
1660154400000|2022-08-10 18:00:00|24.78|24.7|24.74|24.66|24.79|24.71|24.74|24.66|11
1660154700000|2022-08-10 18:05:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1660155000000|2022-08-10 18:10:00|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|6
1660155300000|2022-08-10 18:15:00|||||||||3
1660155600000|2022-08-10 18:20:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|4
1660155900000|2022-08-10 18:25:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1660156200000|2022-08-10 18:30:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1660156500000|2022-08-10 18:35:00|||||||||1
1660156800000|2022-08-10 18:40:00|||||||||1
1660157100000|2022-08-10 18:45:00|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|6
1660157400000|2022-08-10 18:50:00|24.82|24.74|24.85|24.77|24.85|24.77|24.8|24.72|5
1660157700000|2022-08-10 18:55:00|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|4
1660158000000|2022-08-10 19:00:00|24.88|24.8|24.88|24.8|24.9|24.82|24.88|24.8|18
1660158300000|2022-08-10 19:05:00|24.9|24.82|24.93|24.85|24.95|24.87|24.9|24.82|26
1660158600000|2022-08-10 19:10:00|24.95|24.87|24.81|24.73|24.95|24.87|24.81|24.73|67
1660158900000|2022-08-10 19:15:00|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|0
1660159200000|2022-08-10 19:20:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|2
1660159500000|2022-08-10 19:25:00|24.72|24.64|24.67|24.59|24.72|24.64|24.67|24.59|3
1660159800000|2022-08-10 19:30:00|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|2
1660160100000|2022-08-10 19:35:00|||||||||10
1660160400000|2022-08-10 19:40:00|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|23
1660160700000|2022-08-10 19:45:00|24.7|24.62|24.68|24.6|24.72|24.64|24.68|24.6|26
1660161000000|2022-08-10 19:50:00|24.69|24.61|24.72|24.64|24.72|24.64|24.69|24.61|46
1660161300000|2022-08-10 19:55:00|24.74|24.66|24.85|24.55|24.85|24.68|24.69|24.53|51
1660176900000|2022-08-11 00:15:00|25|24.7|24.78|24.48|25|24.7|24.78|24.48|0
1660177200000|2022-08-11 00:20:00|24.73|24.43|24.72|24.42|24.73|24.43|24.72|24.42|0
1660178400000|2022-08-11 00:40:00|24.74|24.44|24.74|24.44|24.74|24.44|24.72|24.42|0
1660178700000|2022-08-11 00:45:00|24.72|24.42|24.74|24.44|24.74|24.44|24.72|24.42|0
1660179000000|2022-08-11 00:50:00|24.76|24.46|24.72|24.42|24.78|24.48|24.72|24.42|0
1660179300000|2022-08-11 00:55:00|24.74|24.44|24.72|24.42|24.74|24.44|24.72|24.42|0
1660179900000|2022-08-11 01:05:00|24.7|24.4|24.72|24.42|24.72|24.42|24.7|24.4|0
1660180200000|2022-08-11 01:10:00|24.7|24.4|24.7|24.4|24.7|24.4|24.68|24.38|0
1660180500000|2022-08-11 01:15:00|24.68|24.38|24.7|24.4|24.7|24.4|24.68|24.38|0
1660181400000|2022-08-11 01:30:00|24.75|24.45|24.75|24.45|24.77|24.47|24.7|24.4|0
1660182000000|2022-08-11 01:40:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|0
1660182900000|2022-08-11 01:55:00|24.79|24.49|24.75|24.45|24.79|24.49|24.75|24.45|0
1660183200000|2022-08-11 02:00:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1660183800000|2022-08-11 02:10:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1660184100000|2022-08-11 02:15:00|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1660184700000|2022-08-11 02:25:00|24.77|24.47|24.73|24.43|24.77|24.47|24.73|24.43|0
1660185600000|2022-08-11 02:40:00|24.75|24.45|24.77|24.47|24.77|24.47|24.73|24.43|0
1660185900000|2022-08-11 02:45:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1660186500000|2022-08-11 02:55:00|24.77|24.47|24.78|24.48|24.78|24.48|24.75|24.45|0
1660187400000|2022-08-11 03:10:00|24.76|24.46|24.76|24.46|24.76|24.46|24.76|24.46|0
1660188900000|2022-08-11 03:35:00|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|0
1660189200000|2022-08-11 03:40:00|24.84|24.54|24.86|24.56|24.86|24.56|24.84|24.54|0
1660189800000|2022-08-11 03:50:00|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1660190100000|2022-08-11 03:55:00|24.86|24.56|24.86|24.56|24.88|24.58|24.86|24.56|0
1660190700000|2022-08-11 04:05:00|24.88|24.58|24.82|24.52|24.88|24.58|24.82|24.52|0
1660191000000|2022-08-11 04:10:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660191600000|2022-08-11 04:20:00|24.88|24.58|24.84|24.54|24.88|24.58|24.84|24.54|0
1660191900000|2022-08-11 04:25:00|24.86|24.56|24.86|24.56|24.88|24.58|24.86|24.56|0
1660192500000|2022-08-11 04:35:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660192800000|2022-08-11 04:40:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660193400000|2022-08-11 04:50:00|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1660193700000|2022-08-11 04:55:00|24.89|24.59|24.86|24.56|24.89|24.59|24.86|24.56|0
1660194300000|2022-08-11 05:05:00|24.89|24.59|24.84|24.54|24.89|24.59|24.84|24.54|0
1660194600000|2022-08-11 05:10:00|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1660194900000|2022-08-11 05:15:00|24.84|24.54|24.84|24.54|24.87|24.57|24.84|24.54|0
1660195200000|2022-08-11 05:20:00|24.87|24.57|24.82|24.52|24.87|24.57|24.8|24.5|0
1660195500000|2022-08-11 05:25:00|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1660195800000|2022-08-11 05:30:00|24.82|24.52|24.82|24.52|24.85|24.55|24.82|24.52|0
1660196100000|2022-08-11 05:35:00|24.85|24.55|24.8|24.5|24.85|24.55|24.78|24.48|0
1660196400000|2022-08-11 05:40:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1660197000000|2022-08-11 05:50:00|24.81|24.51|24.83|24.53|24.83|24.53|24.81|24.51|0
1660197300000|2022-08-11 05:55:00|24.81|24.51|24.88|24.58|24.89|24.59|24.78|24.48|0
1660197600000|2022-08-11 06:00:00|24.86|24.56|24.72|24.64|24.86|24.64|24.72|24.52|0
1660197900000|2022-08-11 06:05:00|24.81|24.56|24.73|24.65|24.81|24.65|24.72|24.56|0
1660198200000|2022-08-11 06:10:00|24.81|24.56|24.72|24.64|24.81|24.64|24.72|24.56|0
1660198500000|2022-08-11 06:15:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|20
1660198800000|2022-08-11 06:20:00|24.7|24.62|24.61|24.53|24.7|24.62|24.6|24.52|2
1660199100000|2022-08-11 06:25:00|24.66|24.58|24.64|24.56|24.66|24.58|24.61|24.53|5
1660199400000|2022-08-11 06:30:00|24.66|24.58|24.62|24.54|24.66|24.58|24.61|24.53|0
1660199700000|2022-08-11 06:35:00|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|0
1660200000000|2022-08-11 06:40:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1660200300000|2022-08-11 06:45:00|||||||||1
1660200600000|2022-08-11 06:50:00|24.59|24.51|24.59|24.51|24.61|24.53|24.56|24.48|11
1660200900000|2022-08-11 06:55:00|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|1
1660201200000|2022-08-11 07:00:00|24.62|24.54|24.67|24.59|24.71|24.63|24.57|24.49|109
1660201500000|2022-08-11 07:05:00|24.71|24.63|24.67|24.59|24.71|24.63|24.66|24.58|69
1660201800000|2022-08-11 07:10:00|24.72|24.64|24.68|24.6|24.72|24.64|24.67|24.59|329
1660202100000|2022-08-11 07:15:00|24.67|24.59|24.68|24.6|24.69|24.61|24.63|24.55|61
1660202400000|2022-08-11 07:20:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|154
1660202700000|2022-08-11 07:25:00|24.64|24.56|24.74|24.66|24.74|24.66|24.63|24.55|159
1660203000000|2022-08-11 07:30:00|24.75|24.67|24.69|24.61|24.75|24.67|24.68|24.6|133
1660203300000|2022-08-11 07:35:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|55
1660203600000|2022-08-11 07:40:00|24.7|24.62|24.7|24.62|24.71|24.63|24.66|24.58|213
1660203900000|2022-08-11 07:45:00|24.71|24.63|24.71|24.63|24.71|24.63|24.66|24.58|246
1660204200000|2022-08-11 07:50:00|24.72|24.64|24.71|24.63|24.76|24.68|24.71|24.63|205
1660204500000|2022-08-11 07:55:00|24.74|24.66|24.71|24.63|24.76|24.68|24.71|24.63|191
1660204800000|2022-08-11 08:00:00|24.72|24.64|24.77|24.69|24.77|24.69|24.71|24.63|69
1660205100000|2022-08-11 08:05:00|24.81|24.73|24.82|24.74|24.86|24.78|24.81|24.73|115
1660205400000|2022-08-11 08:10:00|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|45
1660205700000|2022-08-11 08:15:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|79
1660206000000|2022-08-11 08:20:00|24.81|24.73|24.95|24.87|24.95|24.87|24.81|24.73|192
1660206300000|2022-08-11 08:25:00|25|24.92|25|24.92|25|24.92|24.95|24.87|110
1660206600000|2022-08-11 08:30:00|24.97|24.89|24.95|24.87|25|24.92|24.95|24.87|159
1660206900000|2022-08-11 08:35:00|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|522
1660207200000|2022-08-11 08:40:00|24.9|24.82|24.9|24.82|24.95|24.87|24.9|24.82|75
1660207500000|2022-08-11 08:45:00|24.95|24.87|24.9|24.82|24.95|24.87|24.9|24.82|80
1660207800000|2022-08-11 08:50:00|24.91|24.83|24.91|24.83|24.96|24.88|24.91|24.83|84
1660208100000|2022-08-11 08:55:00|24.93|24.85|24.88|24.8|24.96|24.88|24.85|24.77|117
1660208400000|2022-08-11 09:00:00|24.86|24.78|24.86|24.78|24.88|24.8|24.83|24.75|57
1660208700000|2022-08-11 09:05:00|24.85|24.77|24.91|24.83|24.91|24.83|24.85|24.77|82
1660209000000|2022-08-11 09:10:00|24.9|24.82|24.9|24.82|24.91|24.83|24.85|24.77|195
1660209300000|2022-08-11 09:15:00|24.91|24.83|24.9|24.82|24.91|24.83|24.86|24.78|254
1660209600000|2022-08-11 09:20:00|24.91|24.83|24.91|24.83|24.91|24.83|24.86|24.78|110
1660209900000|2022-08-11 09:25:00|24.9|24.82|24.9|24.82|24.9|24.82|24.86|24.78|33
1660210200000|2022-08-11 09:30:00|24.85|24.77|24.89|24.81|24.9|24.82|24.85|24.77|50
1660210500000|2022-08-11 09:35:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|146
1660210800000|2022-08-11 09:40:00|24.94|24.86|24.93|24.85|24.95|24.87|24.91|24.83|34
1660211100000|2022-08-11 09:45:00|24.89|24.81|24.93|24.85|24.93|24.85|24.88|24.8|72
1660211400000|2022-08-11 09:50:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|85
1660211700000|2022-08-11 09:55:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|227
1660212000000|2022-08-11 10:00:00|24.93|24.85|24.93|24.85|24.97|24.89|24.92|24.84|39
1660212300000|2022-08-11 10:05:00|24.96|24.88|24.98|24.9|24.98|24.9|24.93|24.85|27
1660212600000|2022-08-11 10:10:00|24.93|24.85|24.94|24.86|24.98|24.9|24.93|24.85|21
1660212900000|2022-08-11 10:15:00|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|26
1660213200000|2022-08-11 10:20:00|||||||||33
1660213500000|2022-08-11 10:25:00|25.01|24.93|24.98|24.9|25.04|24.96|24.98|24.9|97
1660213800000|2022-08-11 10:30:00|||||||||17
1660214100000|2022-08-11 10:35:00|24.97|24.89|24.98|24.9|25.03|24.95|24.97|24.89|243
1660214400000|2022-08-11 10:40:00|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|28
1660214700000|2022-08-11 10:45:00|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|41
1660215000000|2022-08-11 10:50:00|24.97|24.89|24.97|24.89|24.98|24.9|24.93|24.85|82
1660215300000|2022-08-11 10:55:00|24.92|24.84|24.92|24.84|24.97|24.89|24.91|24.83|74
1660215600000|2022-08-11 11:00:00|24.93|24.85|24.92|24.84|24.97|24.89|24.92|24.84|65
1660215900000|2022-08-11 11:05:00|24.96|24.88|24.96|24.88|24.96|24.88|24.92|24.84|19
1660216200000|2022-08-11 11:10:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|22
1660216500000|2022-08-11 11:15:00|24.96|24.88|24.92|24.84|24.96|24.88|24.92|24.84|84
1660216800000|2022-08-11 11:20:00|24.97|24.89|24.97|24.89|24.97|24.89|24.92|24.84|130
1660217100000|2022-08-11 11:25:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|22
1660217400000|2022-08-11 11:30:00|||||||||8
1660217700000|2022-08-11 11:35:00|24.87|24.79|24.86|24.78|24.89|24.81|24.86|24.78|107
1660218000000|2022-08-11 11:40:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|43
1660218300000|2022-08-11 11:45:00|24.87|24.79|24.82|24.74|24.87|24.79|24.81|24.73|46
1660218600000|2022-08-11 11:50:00|24.84|24.76|24.86|24.78|24.86|24.78|24.81|24.73|76
1660218900000|2022-08-11 11:55:00|24.81|24.73|24.81|24.73|24.86|24.78|24.81|24.73|135
1660219200000|2022-08-11 12:00:00|24.8|24.72|24.8|24.72|24.81|24.73|24.78|24.7|81
1660219500000|2022-08-11 12:05:00|24.81|24.73|24.76|24.68|24.81|24.73|24.75|24.67|154
1660219800000|2022-08-11 12:10:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|68
1660220100000|2022-08-11 12:15:00|||||||||19
1660220400000|2022-08-11 12:20:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|74
1660220700000|2022-08-11 12:25:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|66
1660221000000|2022-08-11 12:30:00|24.8|24.72|24.86|24.78|24.87|24.79|24.75|24.67|183
1660221300000|2022-08-11 12:35:00|24.87|24.79|24.8|24.72|24.91|24.83|24.75|24.67|241
1660221600000|2022-08-11 12:40:00|24.81|24.73|24.86|24.78|24.9|24.82|24.8|24.72|25
1660221900000|2022-08-11 12:45:00|24.9|24.82|24.91|24.83|24.91|24.83|24.87|24.79|38
1660222200000|2022-08-11 12:50:00|24.92|24.84|24.91|24.83|24.92|24.84|24.86|24.78|30
1660222500000|2022-08-11 12:55:00|24.87|24.79|24.86|24.78|24.89|24.81|24.81|24.73|30
1660222800000|2022-08-11 13:00:00|24.87|24.79|24.87|24.79|24.92|24.84|24.86|24.78|108
1660223100000|2022-08-11 13:05:00|24.89|24.81|24.91|24.83|24.91|24.83|24.87|24.79|17
1660223400000|2022-08-11 13:10:00|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|62
1660223700000|2022-08-11 13:15:00|||||||||101
1660224000000|2022-08-11 13:20:00|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|44
1660224300000|2022-08-11 13:25:00|24.91|24.83|24.87|24.79|24.91|24.83|24.86|24.78|26
1660224600000|2022-08-11 13:30:00|24.89|24.81|24.97|24.89|24.97|24.89|24.87|24.79|75
1660224900000|2022-08-11 13:35:00|24.98|24.9|24.98|24.9|25.02|24.94|24.93|24.85|162
1660225200000|2022-08-11 13:40:00|24.96|24.88|24.92|24.84|24.98|24.9|24.87|24.79|288
1660225500000|2022-08-11 13:45:00|24.93|24.85|24.92|24.84|24.98|24.9|24.92|24.84|93
1660225800000|2022-08-11 13:50:00|24.93|24.85|24.92|24.84|24.97|24.89|24.87|24.79|79
1660226100000|2022-08-11 13:55:00|24.9|24.82|24.83|24.75|24.94|24.86|24.83|24.75|50
1660226400000|2022-08-11 14:00:00|24.82|24.74|24.83|24.75|24.88|24.8|24.78|24.7|83
1660226700000|2022-08-11 14:05:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|73
1660227000000|2022-08-11 14:10:00|24.85|24.77|24.83|24.75|24.88|24.8|24.83|24.75|165
1660227300000|2022-08-11 14:15:00|24.82|24.74|24.77|24.69|24.82|24.74|24.73|24.65|213
1660227600000|2022-08-11 14:20:00|24.78|24.7|24.83|24.75|24.83|24.75|24.77|24.69|276
1660227900000|2022-08-11 14:25:00|||||||||120
1660228200000|2022-08-11 14:30:00|24.88|24.8|24.78|24.7|24.92|24.84|24.77|24.69|279
1660228500000|2022-08-11 14:35:00|24.77|24.69|24.78|24.7|24.78|24.7|24.73|24.65|66
1660228800000|2022-08-11 14:40:00|24.79|24.71|24.83|24.75|24.84|24.76|24.79|24.71|160
1660229100000|2022-08-11 14:45:00|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|50
1660229400000|2022-08-11 14:50:00|24.78|24.7|24.78|24.7|24.79|24.71|24.73|24.65|40
1660229700000|2022-08-11 14:55:00|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|62
1660230000000|2022-08-11 15:00:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|138
1660230300000|2022-08-11 15:05:00|24.89|24.81|24.99|24.91|25.03|24.95|24.89|24.81|192
1660230600000|2022-08-11 15:10:00|24.98|24.9|24.97|24.89|25.03|24.95|24.96|24.88|1124
1660230900000|2022-08-11 15:15:00|24.96|24.88|25.07|24.99|25.08|25|24.96|24.88|308
1660231200000|2022-08-11 15:20:00|25.02|24.94|25.01|24.93|25.07|24.99|24.96|24.88|532
1660231500000|2022-08-11 15:25:00|25.06|24.98|24.97|24.89|25.06|24.98|24.96|24.88|230
1660231800000|2022-08-11 15:30:00|24.99|24.91|25.02|24.94|25.02|24.94|24.97|24.89|123
1660232100000|2022-08-11 15:35:00|24.97|24.89|24.97|24.89|25.02|24.94|24.97|24.89|80
1660232400000|2022-08-11 15:40:00|24.99|24.91|24.97|24.89|25.02|24.94|24.92|24.84|32
1660232700000|2022-08-11 15:45:00|25.02|24.94|24.97|24.89|25.02|24.94|24.92|24.84|40
1660233000000|2022-08-11 15:50:00|25|24.92|25.07|24.99|25.07|24.99|24.97|24.89|55
1660233300000|2022-08-11 15:55:00|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|49
1660233600000|2022-08-11 16:00:00|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|10
1660233900000|2022-08-11 16:05:00|25.08|25|25.18|25.1|25.2|25.12|25.08|25|50
1660234200000|2022-08-11 16:10:00|25.17|25.09|25.12|25.04|25.23|25.15|25.12|25.04|50
1660234500000|2022-08-11 16:15:00|25.16|25.08|25.11|25.03|25.17|25.09|25.06|24.98|76
1660234800000|2022-08-11 16:20:00|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|6
1660235100000|2022-08-11 16:25:00|25.14|25.06|25.06|24.98|25.16|25.08|25.06|24.98|25
1660235400000|2022-08-11 16:30:00|25.02|24.94|25|24.92|25.02|24.94|24.98|24.9|37
1660235700000|2022-08-11 16:35:00|24.98|24.9|25|24.92|25.03|24.95|24.98|24.9|15
1660236000000|2022-08-11 16:40:00|25.05|24.97|25|24.92|25.05|24.97|24.95|24.87|25
1660236300000|2022-08-11 16:45:00|25.05|24.97|25|24.92|25.05|24.97|25|24.92|4
1660236600000|2022-08-11 16:50:00|25.03|24.95|25|24.92|25.05|24.97|24.97|24.89|1
1660236900000|2022-08-11 16:55:00|25.01|24.93|25|24.92|25.02|24.94|25|24.92|5
1660237200000|2022-08-11 17:00:00|25.01|24.93|25.05|24.97|25.08|25|25|24.92|53
1660237500000|2022-08-11 17:05:00|25.04|24.96|25.05|24.97|25.05|24.97|25|24.92|8
1660237800000|2022-08-11 17:10:00|25.04|24.96|25|24.92|25.05|24.97|25|24.92|4
1660238100000|2022-08-11 17:15:00|25.01|24.93|24.95|24.87|25.05|24.97|24.95|24.87|3
1660238400000|2022-08-11 17:20:00|24.98|24.9|24.95|24.87|25|24.92|24.94|24.86|3
1660238700000|2022-08-11 17:25:00|24.97|24.89|24.95|24.87|25|24.92|24.94|24.86|20
1660239000000|2022-08-11 17:30:00|24.97|24.89|25.05|24.97|25.07|24.99|24.94|24.86|54
1660239300000|2022-08-11 17:35:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|24
1660239600000|2022-08-11 17:40:00|25.06|24.98|24.99|24.91|25.07|24.99|24.99|24.91|32
1660239900000|2022-08-11 17:45:00|25|24.92|25.09|25.01|25.09|25.01|25|24.92|40
1660240200000|2022-08-11 17:50:00|25.1|25.02|25.1|25.02|25.14|25.06|25.1|25.02|14
1660240500000|2022-08-11 17:55:00|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|37
1660240800000|2022-08-11 18:00:00|25.07|24.99|25.22|25.14|25.22|25.14|25.07|24.99|14
1660241100000|2022-08-11 18:05:00|25.24|25.16|25.22|25.14|25.26|25.18|25.21|25.13|25
1660241400000|2022-08-11 18:10:00|25.24|25.16|25.24|25.16|25.26|25.18|25.22|25.14|3
1660241700000|2022-08-11 18:15:00|25.26|25.18|25.22|25.14|25.26|25.18|25.22|25.14|3
1660242000000|2022-08-11 18:20:00|25.24|25.16|25.24|25.16|25.26|25.18|25.22|25.14|4
1660242300000|2022-08-11 18:25:00|25.22|25.14|25.26|25.18|25.26|25.18|25.22|25.14|0
1660242600000|2022-08-11 18:30:00|25.28|25.2|25.36|25.28|25.36|25.28|25.28|25.2|1
1660242900000|2022-08-11 18:35:00|25.35|25.27|25.31|25.23|25.35|25.27|25.29|25.21|8
1660243200000|2022-08-11 18:40:00|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|9
1660243800000|2022-08-11 18:50:00|25.36|25.28|25.46|25.38|25.46|25.38|25.36|25.28|7
1660244100000|2022-08-11 18:55:00|25.42|25.34|25.26|25.18|25.42|25.34|25.25|25.17|14
1660244400000|2022-08-11 19:00:00|25.28|25.2|25.25|25.17|25.35|25.27|25.25|25.17|1
1660244700000|2022-08-11 19:05:00|25.26|25.18|25.22|25.14|25.3|25.22|25.2|25.12|0
1660245000000|2022-08-11 19:10:00|25.2|25.12|25.3|25.22|25.35|25.27|25.2|25.12|0
1660245300000|2022-08-11 19:15:00|25.28|25.2|25.25|25.17|25.3|25.22|25.2|25.12|0
1660245600000|2022-08-11 19:20:00|25.28|25.2|25.28|25.2|25.3|25.22|25.25|25.17|0
1660245900000|2022-08-11 19:25:00|25.3|25.22|25.2|25.12|25.3|25.22|25.2|25.12|0
1660246200000|2022-08-11 19:30:00|25.18|25.1|25.1|25.02|25.2|25.12|25.1|25.02|0
1660246500000|2022-08-11 19:35:00|25.11|25.03|25.18|25.1|25.21|25.13|25.11|25.03|0
1660246800000|2022-08-11 19:40:00|25.16|25.08|25.16|25.08|25.18|25.1|25.13|25.05|0
1660247100000|2022-08-11 19:45:00|25.18|25.1|25.18|25.1|25.2|25.12|25.15|25.07|0
1660247400000|2022-08-11 19:50:00|25.16|25.08|24.94|24.86|25.2|25.12|24.94|24.86|9
1660247700000|2022-08-11 19:55:00|24.96|24.88|25|24.75|25.11|24.99|24.89|24.75|47
1660248000000|2022-08-11 20:00:00|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1660263300000|2022-08-12 00:15:00|25.17|24.87|25.25|25|25.26|25.01|25.17|24.87|0
1660263600000|2022-08-12 00:20:00|25.23|24.98|25.3|25|25.3|25.07|25.15|24.97|0
1660264200000|2022-08-12 00:30:00|25.29|24.99|25.26|25.01|25.3|25.01|25.26|24.99|0
1660264500000|2022-08-12 00:35:00|25.28|25.03|25.32|25.02|25.33|25.11|25.19|25|3
1660264800000|2022-08-12 00:40:00|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1660265100000|2022-08-12 00:45:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1660266900000|2022-08-12 01:15:00|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1660267200000|2022-08-12 01:20:00|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|0
1660268100000|2022-08-12 01:35:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1660268400000|2022-08-12 01:40:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1660269900000|2022-08-12 02:05:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1660270800000|2022-08-12 02:20:00|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1660271400000|2022-08-12 02:30:00|25.27|24.97|25.24|24.94|25.27|24.97|25.24|24.94|0
1660271700000|2022-08-12 02:35:00|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|0
1660272000000|2022-08-12 02:40:00|25.26|24.96|25.25|25|25.27|25|25.25|24.96|0
1660272600000|2022-08-12 02:50:00|25.23|24.98|25.25|25|25.25|25|25.23|24.98|0
1660273200000|2022-08-12 03:00:00|25.23|24.98|25.25|25|25.25|25|25.23|24.98|0
1660273500000|2022-08-12 03:05:00|25.23|24.98|25.25|24.95|25.27|25|25.23|24.95|0
1660273800000|2022-08-12 03:10:00|25.23|24.98|25.25|25|25.25|25|25.23|24.95|0
1660276500000|2022-08-12 03:55:00|25.23|24.98|25.21|24.96|25.23|24.98|25.21|24.96|0
1660279800000|2022-08-12 04:50:00|25.22|24.97|25.21|24.96|25.24|25.04|25.11|24.93|1
1660280100000|2022-08-12 04:55:00|25.22|24.97|25.22|24.97|25.22|25.04|25.12|24.96|1
1660280400000|2022-08-12 05:00:00|25.21|24.96|25.19|24.94|25.22|24.97|25.19|24.94|2
1660280700000|2022-08-12 05:05:00|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1660281000000|2022-08-12 05:10:00|25.19|24.94|25.23|24.98|25.23|24.98|25.19|24.94|0
1660281300000|2022-08-12 05:15:00|25.21|24.96|25.21|24.96|25.23|24.98|25.21|24.96|0
1660281600000|2022-08-12 05:20:00|25.19|24.94|25.21|24.96|25.21|24.96|25.15|24.9|0
1660281900000|2022-08-12 05:25:00|25.17|24.92|25.23|24.98|25.25|25|25.17|24.92|0
1660282200000|2022-08-12 05:30:00|25.21|24.96|25.23|24.98|25.23|24.98|25.19|24.94|0
1660282500000|2022-08-12 05:35:00|25.24|24.99|25.23|24.98|25.24|24.99|25.23|24.98|0
1660282800000|2022-08-12 05:40:00|25.26|25.01|25.26|25.01|25.26|25.01|25.26|25.01|0
1660283400000|2022-08-12 05:50:00|25.23|24.98|25.23|24.98|25.26|25.01|25.23|24.98|0
1660283700000|2022-08-12 05:55:00|25.26|25.01|25.28|25.03|25.28|25.03|25.26|25.01|0
1660284000000|2022-08-12 06:00:00|25.26|25.01|25.07|24.99|25.26|25.04|25.07|24.9|3
1660284300000|2022-08-12 06:05:00|25.03|24.95|25.03|24.95|25.07|24.99|25.03|24.95|0
1660284600000|2022-08-12 06:10:00|25.05|24.97|25.07|24.99|25.07|24.99|25.03|24.95|3
1660285500000|2022-08-12 06:25:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|85
1660285800000|2022-08-12 06:30:00|25.02|24.94|25.02|24.94|25.07|24.99|25.02|24.94|0
1660286100000|2022-08-12 06:35:00|25.05|24.97|25.07|24.99|25.07|24.99|25.02|24.94|0
1660286400000|2022-08-12 06:40:00|||||||||1
1660286700000|2022-08-12 06:45:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1660287300000|2022-08-12 06:55:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1660287600000|2022-08-12 07:00:00|25.08|25|25.07|24.99|25.12|25.04|25.07|24.99|10
1660287900000|2022-08-12 07:05:00|25.03|24.95|25.02|24.94|25.05|24.97|24.97|24.89|49
1660288200000|2022-08-12 07:10:00|25|24.92|25.02|24.94|25.03|24.95|24.97|24.89|27
1660288500000|2022-08-12 07:15:00|||||||||55
1660288800000|2022-08-12 07:20:00|25.01|24.93|24.97|24.89|25.02|24.94|24.96|24.88|58
1660289100000|2022-08-12 07:25:00|25|24.92|24.91|24.83|25.02|24.94|24.91|24.83|8
1660289400000|2022-08-12 07:30:00|24.92|24.84|24.97|24.89|24.97|24.89|24.91|24.83|8
1660289700000|2022-08-12 07:35:00|24.96|24.88|24.91|24.83|24.97|24.89|24.91|24.83|155
1660290000000|2022-08-12 07:40:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|95
1660290300000|2022-08-12 07:45:00|24.88|24.8|24.86|24.78|24.91|24.83|24.86|24.78|191
1660290600000|2022-08-12 07:50:00|24.85|24.77|24.85|24.77|24.86|24.78|24.81|24.73|69
1660290900000|2022-08-12 07:55:00|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|118
1660291200000|2022-08-12 08:00:00|24.85|24.77|24.91|24.83|24.91|24.83|24.85|24.77|19
1660291500000|2022-08-12 08:05:00|||||||||19
1660291800000|2022-08-12 08:10:00|24.96|24.88|24.87|24.79|24.96|24.88|24.87|24.79|46
1660292100000|2022-08-12 08:15:00|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|58
1660292400000|2022-08-12 08:20:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|51
1660292700000|2022-08-12 08:25:00|24.87|24.79|24.81|24.73|24.87|24.79|24.81|24.73|101
1660293000000|2022-08-12 08:30:00|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|3
1660293300000|2022-08-12 08:35:00|24.81|24.73|24.77|24.69|24.82|24.74|24.77|24.69|0
1660293600000|2022-08-12 08:40:00|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|132
1660293900000|2022-08-12 08:45:00|24.77|24.69|24.82|24.74|24.82|24.74|24.76|24.68|93
1660294200000|2022-08-12 08:50:00|24.85|24.77|24.85|24.77|24.87|24.79|24.82|24.74|59
1660294500000|2022-08-12 08:55:00|24.82|24.74|24.83|24.75|24.85|24.77|24.82|24.74|244
1660294800000|2022-08-12 09:00:00|24.82|24.74|24.78|24.7|24.82|24.74|24.78|24.7|7
1660295100000|2022-08-12 09:05:00|24.83|24.75|24.83|24.75|24.83|24.75|24.78|24.7|469
1660295400000|2022-08-12 09:10:00|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|93
1660295700000|2022-08-12 09:15:00|24.83|24.75|24.8|24.72|24.83|24.75|24.78|24.7|15
1660296000000|2022-08-12 09:20:00|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|5
1660296300000|2022-08-12 09:25:00|24.83|24.75|24.78|24.7|24.83|24.75|24.78|24.7|8
1660296600000|2022-08-12 09:30:00|24.77|24.69|24.73|24.65|24.78|24.7|24.73|24.65|85
1660296900000|2022-08-12 09:35:00|24.72|24.64|24.72|24.64|24.73|24.65|24.72|24.64|16
1660297200000|2022-08-12 09:40:00|24.7|24.62|24.7|24.62|24.72|24.64|24.67|24.59|49
1660297500000|2022-08-12 09:45:00|24.68|24.6|24.67|24.59|24.7|24.62|24.67|24.59|23
1660297800000|2022-08-12 09:50:00|24.68|24.6|24.63|24.55|24.68|24.6|24.62|24.54|120
1660298100000|2022-08-12 09:55:00|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|65
1660298400000|2022-08-12 10:00:00|24.66|24.58|24.74|24.66|24.75|24.67|24.64|24.56|308
1660298700000|2022-08-12 10:05:00|24.75|24.67|24.79|24.71|24.8|24.72|24.75|24.67|48
1660299000000|2022-08-12 10:10:00|24.8|24.72|24.84|24.76|24.85|24.77|24.79|24.71|43
1660299300000|2022-08-12 10:15:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|35
1660299600000|2022-08-12 10:20:00|24.86|24.78|24.85|24.77|24.91|24.83|24.85|24.77|184
1660299900000|2022-08-12 10:25:00|24.83|24.75|24.8|24.72|24.85|24.77|24.8|24.72|7
1660300200000|2022-08-12 10:30:00|24.81|24.73|24.81|24.73|24.81|24.73|24.76|24.68|95
1660300500000|2022-08-12 10:35:00|||||||||93
1660300800000|2022-08-12 10:40:00|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|24
1660301100000|2022-08-12 10:45:00|||||||||21
1660301400000|2022-08-12 10:50:00|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|3
1660301700000|2022-08-12 10:55:00|24.81|24.73|24.81|24.73|24.82|24.74|24.77|24.69|118
1660302000000|2022-08-12 11:00:00|24.82|24.74|24.96|24.88|24.96|24.88|24.82|24.74|28
1660302300000|2022-08-12 11:05:00|24.97|24.89|24.91|24.83|24.97|24.89|24.91|24.83|3
1660302600000|2022-08-12 11:10:00|24.9|24.82|24.85|24.77|24.9|24.82|24.85|24.77|41
1660302900000|2022-08-12 11:15:00|24.88|24.8|24.9|24.82|24.95|24.87|24.88|24.8|208
1660303200000|2022-08-12 11:20:00|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|186
1660303500000|2022-08-12 11:25:00|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|15
1660303800000|2022-08-12 11:30:00|24.91|24.83|24.88|24.8|24.91|24.83|24.86|24.78|10
1660304100000|2022-08-12 11:35:00|24.9|24.82|24.85|24.77|24.91|24.83|24.85|24.77|26
1660304400000|2022-08-12 11:40:00|24.87|24.79|24.9|24.82|24.9|24.82|24.85|24.77|45
1660304700000|2022-08-12 11:45:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|14
1660305000000|2022-08-12 11:50:00|24.92|24.84|24.84|24.76|24.94|24.86|24.84|24.76|33
1660305300000|2022-08-12 11:55:00|||||||||9
1660305600000|2022-08-12 12:00:00|24.85|24.77|24.85|24.77|24.89|24.81|24.84|24.76|20
1660305900000|2022-08-12 12:05:00|24.87|24.79|24.89|24.81|24.89|24.81|24.85|24.77|54
1660306200000|2022-08-12 12:10:00|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|22
1660306500000|2022-08-12 12:15:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|10
1660306800000|2022-08-12 12:20:00|24.78|24.7|24.78|24.7|24.79|24.71|24.78|24.7|62
1660307100000|2022-08-12 12:25:00|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|33
1660307400000|2022-08-12 12:30:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|79
1660307700000|2022-08-12 12:35:00|24.74|24.66|24.79|24.71|24.79|24.71|24.74|24.66|7
1660308000000|2022-08-12 12:40:00|24.83|24.75|24.79|24.71|24.84|24.76|24.79|24.71|200
1660308300000|2022-08-12 12:45:00|24.81|24.73|24.74|24.66|24.84|24.76|24.74|24.66|98
1660308600000|2022-08-12 12:50:00|||||||||18
1660308900000|2022-08-12 12:55:00|24.79|24.71|24.74|24.66|24.79|24.71|24.74|24.66|41
1660309200000|2022-08-12 13:00:00|24.79|24.71|24.75|24.67|24.79|24.71|24.75|24.67|71
1660309500000|2022-08-12 13:05:00|24.79|24.71|24.82|24.74|24.84|24.76|24.79|24.71|37
1660309800000|2022-08-12 13:10:00|24.84|24.76|24.79|24.71|24.85|24.77|24.79|24.71|146
1660310100000|2022-08-12 13:15:00|24.77|24.69|24.8|24.72|24.84|24.76|24.74|24.66|41
1660310400000|2022-08-12 13:20:00|24.84|24.76|24.85|24.77|24.85|24.77|24.8|24.72|0
1660310700000|2022-08-12 13:25:00|24.87|24.79|24.9|24.82|24.9|24.82|24.85|24.77|84
1660311000000|2022-08-12 13:30:00|24.87|24.79|24.85|24.77|24.9|24.82|24.8|24.72|255
1660311300000|2022-08-12 13:35:00|24.87|24.79|24.86|24.78|24.96|24.88|24.85|24.77|210
1660311600000|2022-08-12 13:40:00|24.85|24.77|24.8|24.72|24.85|24.77|24.78|24.7|30
1660311900000|2022-08-12 13:45:00|24.81|24.73|24.81|24.73|24.83|24.75|24.75|24.67|25
1660312200000|2022-08-12 13:50:00|24.8|24.72|24.8|24.72|24.81|24.73|24.75|24.67|235
1660312500000|2022-08-12 13:55:00|24.81|24.73|24.76|24.68|24.81|24.73|24.75|24.67|337
1660312800000|2022-08-12 14:00:00|24.75|24.67|24.77|24.69|24.88|24.8|24.75|24.67|434
1660313100000|2022-08-12 14:05:00|24.76|24.68|24.72|24.64|24.77|24.69|24.71|24.63|87
1660313400000|2022-08-12 14:10:00|24.71|24.63|24.66|24.58|24.72|24.64|24.61|24.53|31
1660313700000|2022-08-12 14:15:00|24.67|24.59|24.62|24.54|24.67|24.59|24.62|24.54|122
1660314000000|2022-08-12 14:20:00|24.61|24.53|24.61|24.53|24.62|24.54|24.61|24.53|87
1660314300000|2022-08-12 14:25:00|24.66|24.58|24.61|24.53|24.66|24.58|24.56|24.48|153
1660314600000|2022-08-12 14:30:00|24.56|24.48|24.62|24.54|24.62|24.54|24.56|24.48|713
1660314900000|2022-08-12 14:35:00|24.59|24.51|24.62|24.54|24.63|24.55|24.57|24.49|218
1660315200000|2022-08-12 14:40:00|24.63|24.55|24.63|24.55|24.69|24.61|24.58|24.5|664
1660315500000|2022-08-12 14:45:00|24.58|24.5|24.64|24.56|24.64|24.56|24.58|24.5|222
1660315800000|2022-08-12 14:50:00|24.63|24.55|24.58|24.5|24.64|24.56|24.58|24.5|113
1660316100000|2022-08-12 14:55:00|24.59|24.51|24.59|24.51|24.64|24.56|24.58|24.5|1090
1660316400000|2022-08-12 15:00:00|24.58|24.5|24.53|24.45|24.59|24.51|24.48|24.4|599
1660316700000|2022-08-12 15:05:00|24.49|24.41|24.58|24.5|24.59|24.51|24.49|24.41|34
1660317000000|2022-08-12 15:10:00|24.59|24.51|24.59|24.51|24.59|24.51|24.54|24.46|409
1660317300000|2022-08-12 15:15:00|24.54|24.46|24.54|24.46|24.54|24.46|24.53|24.45|366
1660317600000|2022-08-12 15:20:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|164
1660317900000|2022-08-12 15:25:00|24.55|24.47|24.53|24.45|24.6|24.52|24.51|24.43|1506
1660318200000|2022-08-12 15:30:00|24.51|24.43|24.5|24.42|24.58|24.5|24.5|24.42|873
1660318500000|2022-08-12 15:35:00|24.49|24.41|24.45|24.37|24.49|24.41|24.44|24.36|140
1660318800000|2022-08-12 15:40:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|43
1660319100000|2022-08-12 15:45:00|24.5|24.42|24.5|24.42|24.5|24.42|24.45|24.37|173
1660319400000|2022-08-12 15:50:00|24.55|24.47|24.5|24.42|24.55|24.47|24.5|24.42|31
1660319700000|2022-08-12 15:55:00|||||||||25
1660320000000|2022-08-12 16:00:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|30
1660320600000|2022-08-12 16:10:00|24.49|24.41|24.45|24.37|24.49|24.41|24.45|24.37|0
1660320900000|2022-08-12 16:15:00|||||||||1
1660321200000|2022-08-12 16:20:00|24.43|24.35|24.4|24.32|24.45|24.37|24.4|24.32|20
1660321500000|2022-08-12 16:25:00|||||||||14
1660321800000|2022-08-12 16:30:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|24
1660322100000|2022-08-12 16:35:00|24.36|24.28|24.42|24.34|24.42|24.34|24.36|24.28|5
1660322400000|2022-08-12 16:40:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|16
1660322700000|2022-08-12 16:45:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1660323000000|2022-08-12 16:50:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1660323600000|2022-08-12 17:00:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|42
1660323900000|2022-08-12 17:05:00|||||||||22
1660325700000|2022-08-12 17:35:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|5
1660326300000|2022-08-12 17:45:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|22
1660326600000|2022-08-12 17:50:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1660327200000|2022-08-12 18:00:00|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|16
1660328100000|2022-08-12 18:15:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|3
1660328700000|2022-08-12 18:25:00|||||||||2
1660329000000|2022-08-12 18:30:00|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|12
1660329600000|2022-08-12 18:40:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|6
1660330500000|2022-08-12 18:55:00|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|17
1660330800000|2022-08-12 19:00:00|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|40
1660331100000|2022-08-12 19:05:00|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1660331400000|2022-08-12 19:10:00|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|9
1660331700000|2022-08-12 19:15:00|24.4|24.32|24.43|24.35|24.45|24.37|24.38|24.3|1
1660332000000|2022-08-12 19:20:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|13
1660332300000|2022-08-12 19:25:00|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|8
1660332600000|2022-08-12 19:30:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|24
1660332900000|2022-08-12 19:35:00|||||||||1
1660333200000|2022-08-12 19:40:00|24.5|24.42|24.48|24.4|24.53|24.45|24.48|24.4|33
1660333500000|2022-08-12 19:45:00|24.53|24.45|24.48|24.4|24.53|24.45|24.42|24.34|56
1660333800000|2022-08-12 19:50:00|24.53|24.45|24.53|24.45|24.57|24.49|24.51|24.43|10
1660334100000|2022-08-12 19:55:00|24.57|24.49|24.9|24.6|24.9|24.62|24.55|24.46|11
1660522500000|2022-08-15 00:15:00|25.05|24.75|24.95|24.65|25.1|24.8|24.81|24.51|0
1660522800000|2022-08-15 00:20:00|24.96|24.66|25.01|24.71|25.03|24.73|24.93|24.63|1
1660523400000|2022-08-15 00:30:00|24.93|24.63|25.01|24.71|25.01|24.71|24.93|24.63|0
1660523700000|2022-08-15 00:35:00|24.98|24.68|25.01|24.71|25.01|24.71|24.93|24.63|0
1660524000000|2022-08-15 00:40:00|24.98|24.68|24.98|24.68|24.98|24.68|24.86|24.56|3
1660525500000|2022-08-15 01:05:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1660528800000|2022-08-15 02:00:00|24.89|24.59|24.99|24.69|24.99|24.69|24.89|24.59|20
1660529700000|2022-08-15 02:15:00||24.74||24.69||24.74||24.69|0
1660531200000|2022-08-15 02:40:00|25|24.7|25|24.7|25|24.7|24.99|24.69|0
1660538400000|2022-08-15 04:40:00|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1660538700000|2022-08-15 04:45:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1660539900000|2022-08-15 05:05:00|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|0
1660540200000|2022-08-15 05:10:00|25.03|24.78|25.03|24.78|25.03|24.89|24.97|24.78|0
1660541400000|2022-08-15 05:30:00|24.97|24.89|25.03|24.78|25.03|24.89|24.97|24.78|0
1660541700000|2022-08-15 05:35:00|24.97|24.89|25.03|24.78|25.03|24.89|24.97|24.78|0
1660543200000|2022-08-15 06:00:00|24.97|24.89|24.9|24.82|25.04|24.9|24.9|24.78|2
1660544100000|2022-08-15 06:15:00|||||||||2
1660545000000|2022-08-15 06:30:00|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|3
1660545300000|2022-08-15 06:35:00|||||||||1
1660545600000|2022-08-15 06:40:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|33
1660545900000|2022-08-15 06:45:00|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|4
1660546500000|2022-08-15 06:55:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|1
1660546800000|2022-08-15 07:00:00|24.91|24.83|24.76|24.68|24.91|24.83|24.76|24.68|219
1660547100000|2022-08-15 07:05:00|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|35
1660547400000|2022-08-15 07:10:00|24.91|24.83|24.89|24.81|24.91|24.83|24.86|24.78|113
1660547700000|2022-08-15 07:15:00|24.91|24.83|24.91|24.83|24.96|24.88|24.91|24.83|102
1660548000000|2022-08-15 07:20:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|53
1660548300000|2022-08-15 07:25:00|24.96|24.88|24.91|24.83|24.96|24.88|24.89|24.81|174
1660548600000|2022-08-15 07:30:00|24.86|24.78|24.89|24.81|24.91|24.83|24.86|24.78|176
1660548900000|2022-08-15 07:35:00|24.91|24.83|24.96|24.88|24.96|24.88|24.91|24.83|110
1660549200000|2022-08-15 07:40:00|25.01|24.93|24.94|24.86|25.01|24.93|24.91|24.83|200
1660549500000|2022-08-15 07:45:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|31
1660549800000|2022-08-15 07:50:00|24.96|24.88|24.96|24.88|24.96|24.88|24.91|24.83|41
1660550100000|2022-08-15 07:55:00|||||||||43
1660550400000|2022-08-15 08:00:00|24.98|24.9|25.06|24.98|25.06|24.98|24.96|24.88|94
1660550700000|2022-08-15 08:05:00|25.03|24.95|25.06|24.98|25.06|24.98|25.01|24.93|44
1660551000000|2022-08-15 08:10:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|77
1660551300000|2022-08-15 08:15:00|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|428
1660551600000|2022-08-15 08:20:00|24.86|24.78|24.82|24.74|24.86|24.78|24.81|24.73|725
1660551900000|2022-08-15 08:25:00|24.81|24.73|24.77|24.69|24.81|24.73|24.76|24.68|266
1660552200000|2022-08-15 08:30:00|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|614
1660552500000|2022-08-15 08:35:00|24.74|24.66|24.71|24.63|24.76|24.68|24.71|24.63|281
1660552800000|2022-08-15 08:40:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|4
1660553400000|2022-08-15 08:50:00|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|184
1660553700000|2022-08-15 08:55:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|64
1660554000000|2022-08-15 09:00:00|||||||||2
1660554300000|2022-08-15 09:05:00|||||||||4
1660554600000|2022-08-15 09:10:00|||||||||9
1660554900000|2022-08-15 09:15:00|24.77|24.69|24.82|24.74|24.82|24.74|24.77|24.69|103
1660555200000|2022-08-15 09:20:00|||||||||101
1660555500000|2022-08-15 09:25:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|637
1660555800000|2022-08-15 09:30:00|24.84|24.76|24.87|24.79|24.87|24.79|24.82|24.74|591
1660556100000|2022-08-15 09:35:00|24.82|24.74|24.82|24.74|24.87|24.79|24.82|24.74|871
1660556400000|2022-08-15 09:40:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|35
1660556700000|2022-08-15 09:45:00|||||||||2
1660557000000|2022-08-15 09:50:00|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|138
1660557300000|2022-08-15 09:55:00|||||||||30
1660557600000|2022-08-15 10:00:00|24.79|24.71|24.82|24.74|24.82|24.74|24.77|24.69|432
1660557900000|2022-08-15 10:05:00|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|4
1660558200000|2022-08-15 10:10:00|24.85|24.77|24.82|24.74|24.87|24.79|24.82|24.74|275
1660558500000|2022-08-15 10:15:00|||||||||76
1660558800000|2022-08-15 10:20:00|24.87|24.79|24.87|24.79|24.87|24.79|24.82|24.74|108
1660559100000|2022-08-15 10:25:00|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|193
1660559400000|2022-08-15 10:30:00|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|115
1660559700000|2022-08-15 10:35:00|||||||||126
1660560000000|2022-08-15 10:40:00|||||||||40
1660560300000|2022-08-15 10:45:00|24.87|24.79|24.82|24.74|24.87|24.79|24.82|24.74|776
1660560600000|2022-08-15 10:50:00|24.85|24.77|24.82|24.74|24.87|24.79|24.77|24.69|193
1660561200000|2022-08-15 11:00:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|50
1660561500000|2022-08-15 11:05:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1660561800000|2022-08-15 11:10:00|24.83|24.75|24.83|24.75|24.88|24.8|24.83|24.75|9
1660562100000|2022-08-15 11:15:00|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|7
1660562400000|2022-08-15 11:20:00|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|15
1660562700000|2022-08-15 11:25:00|||||||||234
1660563000000|2022-08-15 11:30:00|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|813
1660563300000|2022-08-15 11:35:00|||||||||1
1660563600000|2022-08-15 11:40:00|24.98|24.9|24.93|24.85|24.98|24.9|24.93|24.85|130
1660563900000|2022-08-15 11:45:00|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|119
1660564200000|2022-08-15 11:50:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|188
1660564500000|2022-08-15 11:55:00|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|325
1660564800000|2022-08-15 12:00:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|6
1660565100000|2022-08-15 12:05:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|135
1660565400000|2022-08-15 12:10:00|24.95|24.87|24.98|24.9|25|24.92|24.95|24.87|171
1660565700000|2022-08-15 12:15:00|24.95|24.87|24.98|24.9|24.98|24.9|24.95|24.87|59
1660566000000|2022-08-15 12:20:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|122
1660566300000|2022-08-15 12:25:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|101
1660566600000|2022-08-15 12:30:00|24.95|24.87|24.93|24.85|24.98|24.9|24.93|24.85|269
1660566900000|2022-08-15 12:35:00|24.95|24.87|25.03|24.95|25.03|24.95|24.93|24.85|151
1660567200000|2022-08-15 12:40:00|25.08|25|25.08|25|25.08|25|25.08|25|118
1660567500000|2022-08-15 12:45:00|25.06|24.98|25.03|24.95|25.08|25|25.03|24.95|85
1660567800000|2022-08-15 12:50:00|25.06|24.98|25.03|24.95|25.08|25|25.03|24.95|196
1660568100000|2022-08-15 12:55:00|25.08|25|25.08|25|25.08|25|25.08|25|86
1660568400000|2022-08-15 13:00:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|135
1660568700000|2022-08-15 13:05:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|407
1660569000000|2022-08-15 13:10:00|25.03|24.95|24.98|24.9|25.03|24.95|24.98|24.9|113
1660569300000|2022-08-15 13:15:00|||||||||146
1660569600000|2022-08-15 13:20:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|113
1660569900000|2022-08-15 13:25:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|127
1660570200000|2022-08-15 13:30:00|24.89|24.81|24.83|24.75|24.93|24.85|24.83|24.75|237
1660570500000|2022-08-15 13:35:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|430
1660570800000|2022-08-15 13:40:00|24.83|24.75|24.84|24.76|24.89|24.81|24.81|24.73|232
1660571100000|2022-08-15 13:45:00|24.79|24.71|24.79|24.71|24.79|24.71|24.74|24.66|1104
1660571400000|2022-08-15 13:50:00|24.74|24.66|24.69|24.61|24.76|24.68|24.66|24.58|550
1660571700000|2022-08-15 13:55:00|24.68|24.6|24.69|24.61|24.69|24.61|24.63|24.55|237
1660572000000|2022-08-15 14:00:00|24.74|24.66|24.79|24.71|24.79|24.71|24.73|24.65|228
1660572300000|2022-08-15 14:05:00|24.81|24.73|24.79|24.71|24.84|24.76|24.74|24.66|334
1660572600000|2022-08-15 14:10:00|24.76|24.68|24.79|24.71|24.79|24.71|24.74|24.66|64
1660572900000|2022-08-15 14:15:00|24.84|24.76|24.84|24.76|24.84|24.76|24.79|24.71|128
1660573200000|2022-08-15 14:20:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|181
1660573500000|2022-08-15 14:25:00|24.81|24.73|24.79|24.71|24.84|24.76|24.79|24.71|162
1660573800000|2022-08-15 14:30:00|24.74|24.66|24.64|24.56|24.79|24.71|24.64|24.56|628
1660574100000|2022-08-15 14:35:00|24.66|24.58|24.61|24.53|24.69|24.61|24.59|24.51|450
1660574400000|2022-08-15 14:40:00|24.59|24.51|24.49|24.41|24.59|24.51|24.49|24.41|286
1660574700000|2022-08-15 14:45:00|24.54|24.46|24.54|24.46|24.54|24.46|24.49|24.41|128
1660575000000|2022-08-15 14:50:00|24.49|24.41|24.54|24.46|24.54|24.46|24.49|24.41|204
1660575300000|2022-08-15 14:55:00|24.49|24.41|24.54|24.46|24.54|24.46|24.49|24.41|77
1660575600000|2022-08-15 15:00:00|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|130
1660575900000|2022-08-15 15:05:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|102
1660576200000|2022-08-15 15:10:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|262
1660576500000|2022-08-15 15:15:00|24.44|24.36|24.44|24.36|24.44|24.36|24.39|24.31|239
1660576800000|2022-08-15 15:20:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|311
1660577100000|2022-08-15 15:25:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|542
1660577400000|2022-08-15 15:30:00|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|120
1660577700000|2022-08-15 15:35:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|136
1660578000000|2022-08-15 15:40:00|||||||||42
1660578300000|2022-08-15 15:45:00|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|52
1660578600000|2022-08-15 15:50:00|||||||||77
1660578900000|2022-08-15 15:55:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|81
1660579200000|2022-08-15 16:00:00|24.24|24.16|24.29|24.21|24.29|24.21|24.24|24.16|91
1660579500000|2022-08-15 16:05:00|24.34|24.26|24.34|24.26|24.34|24.26|24.29|24.21|65
1660579800000|2022-08-15 16:10:00|||||||||29
1660580100000|2022-08-15 16:15:00|||||||||27
1660580400000|2022-08-15 16:20:00|||||||||5
1660580700000|2022-08-15 16:25:00|24.29|24.21|24.29|24.21|24.32|24.24|24.29|24.21|81
1660581000000|2022-08-15 16:30:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|9
1660581300000|2022-08-15 16:35:00|||||||||6
1660581600000|2022-08-15 16:40:00|||||||||6
1660581900000|2022-08-15 16:45:00|||||||||6
1660582200000|2022-08-15 16:50:00|||||||||16
1660582500000|2022-08-15 16:55:00|||||||||49
1660582800000|2022-08-15 17:00:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|11
1660583100000|2022-08-15 17:05:00|24.37|24.29|24.34|24.26|24.39|24.31|24.34|24.26|35
1660583400000|2022-08-15 17:10:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|3
1660584000000|2022-08-15 17:20:00|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|15
1660584300000|2022-08-15 17:25:00|24.42|24.34|24.4|24.32|24.42|24.34|24.39|24.31|0
1660586700000|2022-08-15 18:05:00|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|3
1660587300000|2022-08-15 18:15:00|||||||||1
1660587600000|2022-08-15 18:20:00|||||||||26
1660587900000|2022-08-15 18:25:00|||||||||1
1660588200000|2022-08-15 18:30:00|||||||||1
1660588800000|2022-08-15 18:40:00|||||||||1
1660589100000|2022-08-15 18:45:00|||||||||1
1660589400000|2022-08-15 18:50:00|||||||||16
1660589700000|2022-08-15 18:55:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|29
1660590000000|2022-08-15 19:00:00|||||||||13
1660590300000|2022-08-15 19:05:00|||||||||4
1660590600000|2022-08-15 19:10:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|8
1660590900000|2022-08-15 19:15:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|4
1660591800000|2022-08-15 19:30:00|||||||||1
1660592100000|2022-08-15 19:35:00|||||||||2
1660592400000|2022-08-15 19:40:00|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|8
1660592700000|2022-08-15 19:45:00|||||||||20
1660593000000|2022-08-15 19:50:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|57
1660593300000|2022-08-15 19:55:00|24.43|24.35|24.43|24.35|24.49|24.37|24.43|24.24|22
1660608900000|2022-08-16 00:15:00|24.5|24.2|24.5|24.2|24.5|24.2|24.48|24.18|0
1660609200000|2022-08-16 00:20:00|24.48|24.18|24.65|24.35|24.65|24.35|24.48|24.18|0
1660610700000|2022-08-16 00:45:00|24.63|24.33|24.65|24.35|24.65|24.35|24.63|24.33|0
1660611900000|2022-08-16 01:05:00|24.63|24.33|24.65|24.35|24.65|24.35|24.63|24.33|0
1660612500000|2022-08-16 01:15:00|24.63|24.33|24.63|24.33|24.63|24.33|24.63|24.33|0
1660615500000|2022-08-16 02:05:00|24.6|24.3|24.58|24.28|24.6|24.3|24.58|24.28|0
1660615800000|2022-08-16 02:10:00|24.6|24.3|24.6|24.3|24.6|24.3|24.58|24.28|0
1660617900000|2022-08-16 02:45:00|24.37|24.29|24.6|24.3|24.6|24.3|24.37|24.29|0
1660618200000|2022-08-16 02:50:00|24.58|24.28|24.53|24.28|24.58|24.28|24.53|24.28|0
1660625400000|2022-08-16 04:50:00|24.56|24.31|24.5|24.42|24.56|24.42|24.5|24.31|0
1660626300000|2022-08-16 05:05:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|1
1660626600000|2022-08-16 05:10:00|24.52|24.44|24.45|24.37|24.52|24.44|24.45|24.37|1
1660627500000|2022-08-16 05:25:00|24.51|24.26|24.51|24.26|24.51|24.26|24.51|24.26|0
1660627800000|2022-08-16 05:30:00|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|0
1660628100000|2022-08-16 05:35:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1660629300000|2022-08-16 05:55:00|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|0
1660629600000|2022-08-16 06:00:00|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|1
1660629900000|2022-08-16 06:05:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660630200000|2022-08-16 06:10:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660631100000|2022-08-16 06:25:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|2
1660631400000|2022-08-16 06:30:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632000000|2022-08-16 06:40:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632300000|2022-08-16 06:45:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632600000|2022-08-16 06:50:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1660632900000|2022-08-16 06:55:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|2
1660633200000|2022-08-16 07:00:00|24.35|24.27|24.37|24.29|24.47|24.39|24.35|24.27|115
1660633500000|2022-08-16 07:05:00|24.42|24.34|24.47|24.39|24.47|24.39|24.37|24.29|238
1660633800000|2022-08-16 07:10:00|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|51
1660634100000|2022-08-16 07:15:00|24.42|24.34|24.42|24.34|24.47|24.39|24.42|24.34|39
1660634400000|2022-08-16 07:20:00|24.4|24.32|24.43|24.35|24.43|24.35|24.37|24.29|100
1660634700000|2022-08-16 07:25:00|24.45|24.37|24.47|24.39|24.47|24.39|24.43|24.35|43
1660635000000|2022-08-16 07:30:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|127
1660635300000|2022-08-16 07:35:00|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|217
1660635600000|2022-08-16 07:40:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|462
1660635900000|2022-08-16 07:45:00|24.38|24.3|24.38|24.3|24.4|24.32|24.38|24.3|183
1660636200000|2022-08-16 07:50:00|24.4|24.32|24.38|24.3|24.4|24.32|24.38|24.3|30
1660636500000|2022-08-16 07:55:00|24.35|24.27|24.38|24.3|24.38|24.3|24.33|24.25|117
1660636800000|2022-08-16 08:00:00|||||||||142
1660637100000|2022-08-16 08:05:00|24.43|24.35|24.33|24.25|24.43|24.35|24.33|24.25|70
1660637400000|2022-08-16 08:10:00|24.3|24.22|24.33|24.25|24.33|24.25|24.28|24.2|115
1660637700000|2022-08-16 08:15:00|24.35|24.27|24.38|24.3|24.38|24.3|24.33|24.25|17
1660638000000|2022-08-16 08:20:00|24.33|24.25|24.33|24.25|24.38|24.3|24.33|24.25|43
1660638300000|2022-08-16 08:25:00|24.35|24.27|24.28|24.2|24.38|24.3|24.28|24.2|522
1660638600000|2022-08-16 08:30:00|24.3|24.22|24.28|24.2|24.33|24.25|24.28|24.2|30
1660638900000|2022-08-16 08:35:00|24.33|24.25|24.28|24.2|24.33|24.25|24.28|24.2|196
1660639200000|2022-08-16 08:40:00|24.3|24.22|24.38|24.3|24.38|24.3|24.28|24.2|471
1660639500000|2022-08-16 08:45:00|||||||||18
1660639800000|2022-08-16 08:50:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|52
1660640100000|2022-08-16 08:55:00|||||||||47
1660640400000|2022-08-16 09:00:00|24.4|24.32|24.43|24.35|24.43|24.35|24.38|24.3|63
1660640700000|2022-08-16 09:05:00|||||||||35
1660641000000|2022-08-16 09:10:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|181
1660641300000|2022-08-16 09:15:00|24.48|24.4|24.43|24.35|24.48|24.4|24.4|24.32|76
1660641600000|2022-08-16 09:20:00|||||||||16
1660641900000|2022-08-16 09:25:00|24.4|24.32|24.48|24.4|24.48|24.4|24.38|24.3|616
1660642200000|2022-08-16 09:30:00|24.43|24.35|24.48|24.4|24.48|24.4|24.43|24.35|203
1660642500000|2022-08-16 09:35:00|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|31
1660642800000|2022-08-16 09:40:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|33
1660643100000|2022-08-16 09:45:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|22
1660643400000|2022-08-16 09:50:00|||||||||17
1660643700000|2022-08-16 09:55:00|||||||||30
1660644000000|2022-08-16 10:00:00|||||||||62
1660644300000|2022-08-16 10:05:00|24.45|24.37|24.48|24.4|24.48|24.4|24.43|24.35|133
1660644600000|2022-08-16 10:10:00|24.5|24.42|24.48|24.4|24.53|24.45|24.48|24.4|43
1660644900000|2022-08-16 10:15:00|24.5|24.42|24.48|24.4|24.53|24.45|24.48|24.4|55
1660645200000|2022-08-16 10:20:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|35
1660645500000|2022-08-16 10:25:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|68
1660645800000|2022-08-16 10:30:00|24.45|24.37|24.43|24.35|24.48|24.4|24.43|24.35|28
1660646100000|2022-08-16 10:35:00|24.45|24.37|24.48|24.4|24.48|24.4|24.43|24.35|206
1660646400000|2022-08-16 10:40:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|24
1660646700000|2022-08-16 10:45:00|||||||||45
1660647000000|2022-08-16 10:50:00|||||||||40
1660647300000|2022-08-16 10:55:00|||||||||18
1660647600000|2022-08-16 11:00:00|24.45|24.37|24.4|24.32|24.45|24.37|24.38|24.3|190
1660647900000|2022-08-16 11:05:00|24.43|24.35|24.38|24.3|24.43|24.35|24.38|24.3|142
1660648200000|2022-08-16 11:10:00|||||||||16
1660648500000|2022-08-16 11:15:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|169
1660648800000|2022-08-16 11:20:00|||||||||23
1660649100000|2022-08-16 11:25:00|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|24
1660649400000|2022-08-16 11:30:00|||||||||43
1660649700000|2022-08-16 11:35:00|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|363
1660650000000|2022-08-16 11:40:00|||||||||21
1660650300000|2022-08-16 11:45:00|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|99
1660650600000|2022-08-16 11:50:00|||||||||9
1660650900000|2022-08-16 11:55:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|145
1660651200000|2022-08-16 12:00:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|140
1660651500000|2022-08-16 12:05:00|24.58|24.5|24.58|24.5|24.63|24.55|24.58|24.5|347
1660651800000|2022-08-16 12:10:00|24.53|24.45|24.53|24.45|24.58|24.5|24.53|24.45|155
1660652100000|2022-08-16 12:15:00|||||||||17
1660652400000|2022-08-16 12:20:00|24.58|24.5|24.58|24.5|24.58|24.5|24.55|24.47|25
1660652700000|2022-08-16 12:25:00|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|78
1660653000000|2022-08-16 12:30:00|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|92
1660653300000|2022-08-16 12:35:00|||||||||42
1660653600000|2022-08-16 12:40:00|24.63|24.55|24.63|24.55|24.63|24.55|24.58|24.5|116
1660653900000|2022-08-16 12:45:00|24.68|24.6|24.63|24.55|24.68|24.6|24.63|24.55|304
1660654200000|2022-08-16 12:50:00|24.68|24.6|24.68|24.6|24.68|24.6|24.63|24.55|89
1660654500000|2022-08-16 12:55:00|24.63|24.55|24.63|24.55|24.66|24.58|24.63|24.55|49
1660654800000|2022-08-16 13:00:00|24.66|24.58|24.58|24.5|24.68|24.6|24.58|24.5|148
1660655100000|2022-08-16 13:05:00|||||||||8
1660655400000|2022-08-16 13:10:00|24.61|24.53|24.63|24.55|24.63|24.55|24.58|24.5|198
1660655700000|2022-08-16 13:15:00|24.61|24.53|24.63|24.55|24.63|24.55|24.58|24.5|140
1660656000000|2022-08-16 13:20:00|||||||||33
1660656300000|2022-08-16 13:25:00|24.68|24.6|24.63|24.55|24.68|24.6|24.63|24.55|56
1660656600000|2022-08-16 13:30:00|24.61|24.53|24.58|24.5|24.63|24.55|24.58|24.5|375
1660656900000|2022-08-16 13:35:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|141
1660657200000|2022-08-16 13:40:00|24.68|24.6|24.68|24.6|24.68|24.6|24.63|24.55|243
1660657500000|2022-08-16 13:45:00|24.71|24.63|24.78|24.7|24.78|24.7|24.68|24.6|358
1660657800000|2022-08-16 13:50:00|24.81|24.73|24.78|24.7|24.83|24.75|24.78|24.7|284
1660658100000|2022-08-16 13:55:00|24.73|24.65|24.68|24.6|24.76|24.68|24.68|24.6|74
1660658400000|2022-08-16 14:00:00|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|149
1660658700000|2022-08-16 14:05:00|24.73|24.65|24.83|24.75|24.83|24.75|24.73|24.65|98
1660659000000|2022-08-16 14:10:00|24.78|24.7|24.78|24.7|24.83|24.75|24.78|24.7|334
1660659300000|2022-08-16 14:15:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|144
1660659600000|2022-08-16 14:20:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|530
1660659900000|2022-08-16 14:25:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|114
1660660200000|2022-08-16 14:30:00|24.98|24.9|24.98|24.9|24.98|24.9|24.93|24.85|320
1660660500000|2022-08-16 14:35:00|24.93|24.85|24.93|24.85|24.98|24.9|24.93|24.85|258
1660660800000|2022-08-16 14:40:00|24.96|24.88|24.88|24.8|24.98|24.9|24.88|24.8|297
1660661100000|2022-08-16 14:45:00|24.93|24.85|24.88|24.8|24.93|24.85|24.88|24.8|171
1660661400000|2022-08-16 14:50:00|24.83|24.75|24.88|24.8|24.88|24.8|24.83|24.75|3218
1660661700000|2022-08-16 14:55:00|24.93|24.85|24.91|24.83|24.98|24.9|24.88|24.8|549
1660662000000|2022-08-16 15:00:00|24.93|24.85|24.93|24.85|24.93|24.85|24.88|24.8|128
1660662300000|2022-08-16 15:05:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|129
1660662600000|2022-08-16 15:10:00|24.91|24.83|24.93|24.85|24.93|24.85|24.88|24.8|163
1660662900000|2022-08-16 15:15:00|24.91|24.83|24.88|24.8|24.93|24.85|24.88|24.8|180
1660663200000|2022-08-16 15:20:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|292
1660663500000|2022-08-16 15:25:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|495
1660663800000|2022-08-16 15:30:00|24.83|24.75|24.73|24.65|24.88|24.8|24.73|24.65|452
1660664100000|2022-08-16 15:35:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|61
1660664400000|2022-08-16 15:40:00|24.73|24.65|24.73|24.65|24.73|24.65|24.71|24.63|48
1660664700000|2022-08-16 15:45:00|||||||||13
1660665000000|2022-08-16 15:50:00|||||||||3
1660665300000|2022-08-16 15:55:00|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|31
1660665600000|2022-08-16 16:00:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|22
1660665900000|2022-08-16 16:05:00|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|32
1660666200000|2022-08-16 16:10:00|24.83|24.75|24.88|24.8|24.88|24.8|24.83|24.75|367
1660666500000|2022-08-16 16:15:00|24.83|24.75|24.83|24.75|24.88|24.8|24.83|24.75|143
1660666800000|2022-08-16 16:20:00|24.88|24.8|24.83|24.75|24.88|24.8|24.83|24.75|206
1660667100000|2022-08-16 16:25:00|24.86|24.78|24.93|24.85|24.93|24.85|24.85|24.77|245
1660667400000|2022-08-16 16:30:00|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|151
1660667700000|2022-08-16 16:35:00|||||||||150
1660668000000|2022-08-16 16:40:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|123
1660668300000|2022-08-16 16:45:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|3
1660668600000|2022-08-16 16:50:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|17
1660668900000|2022-08-16 16:55:00|||||||||5
1660669200000|2022-08-16 17:00:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1660669500000|2022-08-16 17:05:00|||||||||12
1660669800000|2022-08-16 17:10:00|24.83|24.75|24.83|24.75|24.88|24.8|24.83|24.75|56
1660670100000|2022-08-16 17:15:00|24.86|24.78|24.86|24.78|24.88|24.8|24.83|24.75|13
1660670400000|2022-08-16 17:20:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1660671000000|2022-08-16 17:30:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1660671600000|2022-08-16 17:40:00|24.86|24.78|24.83|24.75|24.88|24.8|24.83|24.75|2
1660672200000|2022-08-16 17:50:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|1
1660672500000|2022-08-16 17:55:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|4
1660672800000|2022-08-16 18:00:00|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1660673400000|2022-08-16 18:10:00|||||||||3
1660673700000|2022-08-16 18:15:00|||||||||1
1660674000000|2022-08-16 18:20:00|||||||||81
1660674900000|2022-08-16 18:35:00|24.91|24.83|24.98|24.9|24.98|24.9|24.91|24.83|10
1660675200000|2022-08-16 18:40:00|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|2
1660675500000|2022-08-16 18:45:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|71
1660676100000|2022-08-16 18:55:00|24.98|24.9|25.03|24.95|25.03|24.95|24.98|24.9|16
1660676400000|2022-08-16 19:00:00|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|10
1660676700000|2022-08-16 19:05:00|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|32
1660677000000|2022-08-16 19:10:00|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|8
1660677300000|2022-08-16 19:15:00|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|3
1660677600000|2022-08-16 19:20:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|2
1660677900000|2022-08-16 19:25:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|4
1660678200000|2022-08-16 19:30:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1660678500000|2022-08-16 19:35:00|24.93|24.85|24.91|24.83|24.94|24.86|24.89|24.81|2
1660678800000|2022-08-16 19:40:00|24.93|24.85|24.89|24.81|24.94|24.86|24.89|24.81|3
1660679100000|2022-08-16 19:45:00|||||||||1
1660679400000|2022-08-16 19:50:00|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|40
1660679700000|2022-08-16 19:55:00|24.86|24.78|24.95|24.7|24.97|24.78|24.84|24.7|31
1660695300000|2022-08-17 00:15:00|25.05|24.75|25.02|24.72|25.05|24.75|25|24.7|0
1660695600000|2022-08-17 00:20:00|25.05|24.75|24.96|24.88|25.07|24.88|24.96|24.75|1
1660698000000|2022-08-17 01:00:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1660698600000|2022-08-17 01:10:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|1
1660701600000|2022-08-17 02:00:00|24.97|24.89|25.08|24.83|25.08|24.94|24.97|24.83|0
1660701900000|2022-08-17 02:05:00|25.02|24.94|25.07|24.82|25.08|24.94|25.01|24.82|0
1660702200000|2022-08-17 02:10:00|25.01|24.93|25.08|24.83|25.08|24.94|25.01|24.82|0
1660702800000|2022-08-17 02:20:00|25.01|24.93|25.07|24.82|25.08|24.93|24.96|24.82|0
1660703100000|2022-08-17 02:25:00|25.01|24.93|24.96|24.88|25.07|24.93|24.96|24.82|0
1660703700000|2022-08-17 02:35:00|25.07|24.82|25.01|24.93|25.07|24.93|24.96|24.82|0
1660704000000|2022-08-17 02:40:00|25.07|24.82|24.96|24.88|25.07|24.93|24.94|24.82|1
1660705800000|2022-08-17 03:10:00|25.07|24.82|24.96|24.88|25.07|24.88|24.96|24.82|0
1660706100000|2022-08-17 03:15:00|25.07|24.82|25.07|24.82|25.07|24.93|24.96|24.82|0
1660706400000|2022-08-17 03:20:00|24.96|24.88|25.07|24.82|25.07|24.93|24.96|24.82|0
1660706700000|2022-08-17 03:25:00|24.96|24.88|25.02|24.77|25.07|24.93|24.96|24.77|1
1660707000000|2022-08-17 03:30:00|24.91|24.83|25.02|24.77|25.02|24.83|24.91|24.77|14
1660707300000|2022-08-17 03:35:00|25|24.75|25|24.75|25|24.75|25|24.75|0
1660707900000|2022-08-17 03:45:00|25.05||25.05||25.05||25.05||0
1660708200000|2022-08-17 03:50:00||24.8||24.75||24.8||24.75|0
1660710600000|2022-08-17 04:30:00|25.02|24.72|24.98|24.68|25.02|24.72|24.98|24.68|0
1660714200000|2022-08-17 05:30:00|25|24.7|25|24.7|25|24.7|24.98|24.68|0
1660714800000|2022-08-17 05:40:00|||||||||2
1660715700000|2022-08-17 05:55:00|24.95||24.95||24.95||24.95||0
1660716000000|2022-08-17 06:00:00|24.9|24.65|24.86|24.78|24.95|24.81|24.82|24.65|3
1660716300000|2022-08-17 06:05:00|24.87|24.79|24.87|24.79|24.89|24.81|24.86|24.78|0
1660716600000|2022-08-17 06:10:00|24.89|24.81|24.86|24.78|24.89|24.81|24.86|24.78|36
1660716900000|2022-08-17 06:15:00|24.84|24.76|24.88|24.8|24.89|24.81|24.84|24.76|129
1660717200000|2022-08-17 06:20:00|24.86|24.78|24.86|24.78|24.89|24.81|24.79|24.71|147
1660717500000|2022-08-17 06:25:00|24.89|24.81|24.88|24.8|24.89|24.81|24.83|24.75|26
1660717800000|2022-08-17 06:30:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|49
1660718100000|2022-08-17 06:35:00|24.91|24.83|24.99|24.91|24.99|24.91|24.91|24.83|16
1660718400000|2022-08-17 06:40:00|24.96|24.88|24.93|24.85|24.99|24.91|24.93|24.85|59
1660718700000|2022-08-17 06:45:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|18
1660719000000|2022-08-17 06:50:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|1
1660719300000|2022-08-17 06:55:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1660719600000|2022-08-17 07:00:00|24.98|24.9|24.84|24.76|24.99|24.91|24.84|24.76|401
1660719900000|2022-08-17 07:05:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|265
1660720200000|2022-08-17 07:10:00|24.91|24.83|24.99|24.91|24.99|24.91|24.91|24.83|217
1660720500000|2022-08-17 07:15:00|25.03|24.95|25.03|24.95|25.08|25|25.03|24.95|165
1660720800000|2022-08-17 07:20:00|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|24
1660721100000|2022-08-17 07:25:00|24.94|24.86|24.94|24.86|24.99|24.91|24.94|24.86|77
1660721400000|2022-08-17 07:30:00|||||||||1
1660721700000|2022-08-17 07:35:00|24.89|24.81|24.89|24.81|24.94|24.86|24.89|24.81|398
1660722000000|2022-08-17 07:40:00|24.94|24.86|24.99|24.91|24.99|24.91|24.89|24.81|123
1660722300000|2022-08-17 07:45:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|307
1660722600000|2022-08-17 07:50:00|24.96|24.88|24.94|24.86|24.99|24.91|24.94|24.86|13
1660722900000|2022-08-17 07:55:00|||||||||31
1660723200000|2022-08-17 08:00:00|24.99|24.91|25.04|24.96|25.04|24.96|24.94|24.86|789
1660723500000|2022-08-17 08:05:00|||||||||253
1660723800000|2022-08-17 08:10:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|42
1660724100000|2022-08-17 08:15:00|25.04|24.96|25.04|24.96|25.04|24.96|25.01|24.93|35
1660724400000|2022-08-17 08:20:00|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|13
1660724700000|2022-08-17 08:25:00|||||||||5
1660725000000|2022-08-17 08:30:00|||||||||10
1660725300000|2022-08-17 08:35:00|25.09|25.01|25.09|25.01|25.14|25.06|25.09|25.01|150
1660725600000|2022-08-17 08:40:00|25.07|24.99|25.09|25.01|25.09|25.01|25.04|24.96|44
1660725900000|2022-08-17 08:45:00|25.14|25.06|25.14|25.06|25.14|25.06|25.09|25.01|40
1660726200000|2022-08-17 08:50:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|132
1660726500000|2022-08-17 08:55:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|86
1660726800000|2022-08-17 09:00:00|25.05|24.97|25.09|25.01|25.09|25.01|25.04|24.96|152
1660727100000|2022-08-17 09:05:00|25.07|24.99|25.09|25.01|25.09|25.01|25.04|24.96|48
1660727400000|2022-08-17 09:10:00|25.1|25.02|25.15|25.07|25.15|25.07|25.1|25.02|103
1660727700000|2022-08-17 09:15:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|14
1660728000000|2022-08-17 09:20:00|25.15|25.07|25.15|25.07|25.17|25.09|25.1|25.02|156
1660728300000|2022-08-17 09:25:00|25.12|25.04|25.15|25.07|25.15|25.07|25.1|25.02|33
1660728600000|2022-08-17 09:30:00|25.1|25.02|25.1|25.02|25.15|25.07|25.1|25.02|403
1660728900000|2022-08-17 09:35:00|25.12|25.04|25.05|24.97|25.15|25.07|25.05|24.97|238
1660729200000|2022-08-17 09:40:00|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|77
1660729500000|2022-08-17 09:45:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|32
1660729800000|2022-08-17 09:50:00|||||||||226
1660730400000|2022-08-17 10:00:00|25.2|25.12|25.15|25.07|25.2|25.12|25.15|25.07|144
1660730700000|2022-08-17 10:05:00|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|124
1660731000000|2022-08-17 10:10:00|25.17|25.09|25.2|25.12|25.2|25.12|25.15|25.07|111
1660731300000|2022-08-17 10:15:00|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|42
1660731600000|2022-08-17 10:20:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|39
1660731900000|2022-08-17 10:25:00|25.25|25.17|25.3|25.22|25.3|25.22|25.25|25.17|52
1660732200000|2022-08-17 10:30:00|25.35|25.27|25.3|25.22|25.35|25.27|25.27|25.19|156
1660732500000|2022-08-17 10:35:00|25.25|25.17|25.25|25.17|25.3|25.22|25.25|25.17|5
1660732800000|2022-08-17 10:40:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|86
1660733100000|2022-08-17 10:45:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|9
1660733400000|2022-08-17 10:50:00|||||||||2
1660733700000|2022-08-17 10:55:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|15
1660734000000|2022-08-17 11:00:00|25.2|25.12|25.25|25.17|25.3|25.22|25.2|25.12|89
1660734300000|2022-08-17 11:05:00|25.27|25.19|25.3|25.22|25.35|25.27|25.25|25.17|16
1660734600000|2022-08-17 11:10:00|25.27|25.19|25.35|25.27|25.35|25.27|25.27|25.19|57
1660734900000|2022-08-17 11:15:00|25.4|25.32|25.35|25.27|25.4|25.32|25.35|25.27|44
1660735200000|2022-08-17 11:20:00|25.3|25.22|25.35|25.27|25.35|25.27|25.3|25.22|50
1660735500000|2022-08-17 11:25:00|25.32|25.24|25.35|25.27|25.35|25.27|25.3|25.22|94
1660735800000|2022-08-17 11:30:00|25.32|25.24|25.35|25.27|25.35|25.27|25.3|25.22|21
1660736100000|2022-08-17 11:35:00|25.39|25.31|25.35|25.27|25.39|25.31|25.35|25.27|147
1660736700000|2022-08-17 11:45:00|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|365
1660737000000|2022-08-17 11:50:00|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|2
1660737300000|2022-08-17 11:55:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|13
1660737600000|2022-08-17 12:00:00|25.34|25.26|25.25|25.17|25.35|25.27|25.2|25.12|722
1660737900000|2022-08-17 12:05:00|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|74
1660738200000|2022-08-17 12:10:00|25.22|25.14|25.25|25.17|25.25|25.17|25.2|25.12|9
1660738500000|2022-08-17 12:15:00|25.2|25.12|25.25|25.17|25.25|25.17|25.2|25.12|63
1660738800000|2022-08-17 12:20:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|4
1660739100000|2022-08-17 12:25:00|25.25|25.17|25.2|25.12|25.3|25.22|25.2|25.12|43
1660739400000|2022-08-17 12:30:00|25.23|25.15|25.2|25.12|25.34|25.19|25.15|25.07|188
1660739700000|2022-08-17 12:35:00|25.15|25.07|25.2|25.12|25.2|25.12|25.15|25.07|87
1660740000000|2022-08-17 12:40:00|25.15|25.07|25.25|25.17|25.25|25.17|25.15|25.07|28
1660740300000|2022-08-17 12:45:00|25.2|25.12|25.25|25.17|25.25|25.17|25.2|25.12|17
1660740600000|2022-08-17 12:50:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|42
1660740900000|2022-08-17 12:55:00|25.32|25.24|25.35|25.27|25.35|25.27|25.3|25.22|95
1660741200000|2022-08-17 13:00:00|25.3|25.22|25.3|25.22|25.35|25.27|25.3|25.22|155
1660741500000|2022-08-17 13:05:00|25.27|25.19|25.25|25.17|25.3|25.22|25.25|25.17|24
1660741800000|2022-08-17 13:10:00|25.3|25.22|25.25|25.17|25.3|25.22|25.25|25.17|16
1660742100000|2022-08-17 13:15:00|25.27|25.19|25.3|25.22|25.35|25.27|25.25|25.17|138
1660742400000|2022-08-17 13:20:00|25.25|25.17|25.25|25.17|25.3|25.22|25.25|25.17|62
1660742700000|2022-08-17 13:25:00|25.27|25.19|25.3|25.22|25.3|25.22|25.25|25.17|8
1660743000000|2022-08-17 13:30:00|25.25|25.17|25.2|25.12|25.3|25.22|25.15|25.07|422
1660743300000|2022-08-17 13:35:00|25.15|25.07|25.15|25.07|25.15|25.07|25.1|25.02|257
1660743600000|2022-08-17 13:40:00|25.2|25.12|25.25|25.17|25.3|25.22|25.2|25.12|227
1660743900000|2022-08-17 13:45:00|25.27|25.19|25.2|25.12|25.27|25.19|25.2|25.12|25
1660744200000|2022-08-17 13:50:00|25.25|25.17|25.15|25.07|25.25|25.17|25.15|25.07|118
1660744500000|2022-08-17 13:55:00|25.17|25.09|25.1|25.02|25.2|25.12|25.1|25.02|98
1660744800000|2022-08-17 14:00:00|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|54
1660745100000|2022-08-17 14:05:00|25.05|24.97|25.15|25.07|25.15|25.07|25.05|24.97|254
1660745400000|2022-08-17 14:10:00|25.12|25.04|25.2|25.12|25.2|25.12|25.1|25.02|154
1660745700000|2022-08-17 14:15:00|25.25|25.17|25.25|25.17|25.25|25.17|25.2|25.12|225
1660746000000|2022-08-17 14:20:00|25.2|25.12|25.3|25.22|25.3|25.22|25.2|25.12|137
1660746300000|2022-08-17 14:25:00|||||||||32
1660746600000|2022-08-17 14:30:00|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|534
1660746900000|2022-08-17 14:35:00|25.32|25.24|25.4|25.32|25.45|25.37|25.32|25.24|256
1660747200000|2022-08-17 14:40:00|25.35|25.27|25.4|25.32|25.45|25.37|25.35|25.27|87
1660747500000|2022-08-17 14:45:00|25.35|25.27|25.45|25.37|25.45|25.37|25.35|25.27|400
1660747800000|2022-08-17 14:50:00|25.47|25.39|25.59|25.51|25.6|25.52|25.45|25.37|124
1660748100000|2022-08-17 14:55:00|25.64|25.56|25.64|25.56|25.64|25.56|25.59|25.51|165
1660748400000|2022-08-17 15:00:00|25.6|25.52|25.57|25.49|25.6|25.52|25.55|25.47|281
1660748700000|2022-08-17 15:05:00|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|177
1660749000000|2022-08-17 15:10:00|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|140
1660749300000|2022-08-17 15:15:00|25.62|25.54|25.55|25.47|25.65|25.57|25.55|25.47|181
1660749600000|2022-08-17 15:20:00|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|355
1660749900000|2022-08-17 15:25:00|25.57|25.49|25.62|25.54|25.64|25.56|25.55|25.47|501
1660750200000|2022-08-17 15:30:00|25.6|25.52|25.6|25.52|25.67|25.59|25.55|25.47|761
1660750500000|2022-08-17 15:35:00|25.65|25.57|25.75|25.67|25.75|25.67|25.65|25.57|142
1660750800000|2022-08-17 15:40:00|25.77|25.69|25.85|25.77|25.9|25.82|25.75|25.67|334
1660751100000|2022-08-17 15:45:00|25.87|25.79|25.9|25.82|25.94|25.86|25.85|25.77|107
1660751400000|2022-08-17 15:50:00|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|58
1660751700000|2022-08-17 15:55:00|25.85|25.77|26.05|25.97|26.05|25.97|25.85|25.77|228
1660752000000|2022-08-17 16:00:00|26.09|26.01|25.9|25.82|26.09|26.01|25.9|25.82|193
1660752300000|2022-08-17 16:05:00|25.95|25.87|26|25.92|26|25.92|25.95|25.87|68
1660752600000|2022-08-17 16:10:00|26.04|25.96|26.09|26.01|26.15|26.07|26.04|25.96|164
1660752900000|2022-08-17 16:15:00|26.07|25.99|26.05|25.97|26.07|25.99|25.95|25.87|126
1660753200000|2022-08-17 16:20:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|53
1660753500000|2022-08-17 16:25:00|26.05|25.97|26|25.92|26.05|25.97|26|25.92|212
1660753800000|2022-08-17 16:30:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|45
1660754100000|2022-08-17 16:35:00|26|25.92|25.9|25.82|26|25.92|25.85|25.77|135
1660754400000|2022-08-17 16:40:00|25.95|25.87|25.85|25.77|25.95|25.87|25.8|25.72|202
1660754700000|2022-08-17 16:45:00|25.8|25.72|25.8|25.72|25.83|25.75|25.8|25.72|172
1660755000000|2022-08-17 16:50:00|25.83|25.75|25.9|25.82|25.9|25.82|25.8|25.72|54
1660755300000|2022-08-17 16:55:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|85
1660755600000|2022-08-17 17:00:00|25.9|25.82|25.85|25.77|25.9|25.82|25.85|25.77|32
1660755900000|2022-08-17 17:05:00|||||||||18
1660756200000|2022-08-17 17:10:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|38
1660756500000|2022-08-17 17:15:00|25.75|25.67|25.8|25.72|25.8|25.72|25.75|25.67|47
1660756800000|2022-08-17 17:20:00|25.75|25.67|25.8|25.72|25.8|25.72|25.75|25.67|37
1660757100000|2022-08-17 17:25:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|12
1660757400000|2022-08-17 17:30:00|25.68|25.6|25.7|25.62|25.75|25.67|25.65|25.57|26
1660757700000|2022-08-17 17:35:00|25.75|25.67|25.7|25.62|25.75|25.67|25.7|25.62|5
1660758000000|2022-08-17 17:40:00|25.68|25.6|25.7|25.62|25.7|25.62|25.65|25.57|6
1660758300000|2022-08-17 17:45:00|25.73|25.65|25.7|25.62|25.73|25.65|25.7|25.62|6
1660758600000|2022-08-17 17:50:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|25
1660758900000|2022-08-17 17:55:00|25.7|25.62|25.7|25.62|25.73|25.65|25.7|25.62|28
1660759200000|2022-08-17 18:00:00|25.68|25.6|25.46|25.38|25.74|25.6|25.38|25.3|92
1660759500000|2022-08-17 18:05:00|25.5|25.42|25.43|25.35|25.58|25.5|25.41|25.33|16
1660759800000|2022-08-17 18:10:00|25.46|25.38|25.38|25.3|25.46|25.38|25.38|25.3|16
1660760100000|2022-08-17 18:15:00|25.36|25.28|25.36|25.28|25.38|25.3|25.31|25.23|99
1660760400000|2022-08-17 18:20:00|25.41|25.33|25.41|25.33|25.46|25.38|25.41|25.33|15
1660760700000|2022-08-17 18:25:00|25.44|25.36|25.36|25.28|25.46|25.38|25.36|25.28|4
1660761000000|2022-08-17 18:30:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|85
1660761300000|2022-08-17 18:35:00|25.29|25.21|25.26|25.18|25.31|25.23|25.26|25.18|82
1660761600000|2022-08-17 18:40:00|25.31|25.23|25.34|25.26|25.36|25.28|25.31|25.23|26
1660761900000|2022-08-17 18:45:00|25.36|25.28|25.41|25.33|25.41|25.33|25.36|25.28|4
1660762200000|2022-08-17 18:50:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|11
1660762500000|2022-08-17 18:55:00|||||||||3
1660762800000|2022-08-17 19:00:00|||||||||2
1660763100000|2022-08-17 19:05:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|10
1660763400000|2022-08-17 19:10:00|25.44|25.36|25.56|25.48|25.66|25.58|25.44|25.36|37
1660763700000|2022-08-17 19:15:00|25.59|25.51|25.59|25.51|25.59|25.51|25.56|25.48|2
1660764000000|2022-08-17 19:20:00|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|4
1660764300000|2022-08-17 19:25:00|25.54|25.46|25.56|25.48|25.56|25.48|25.51|25.43|5
1660764600000|2022-08-17 19:30:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|5
1660764900000|2022-08-17 19:35:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|1
1660765200000|2022-08-17 19:40:00|25.54|25.46|25.56|25.48|25.61|25.53|25.54|25.46|18
1660765500000|2022-08-17 19:45:00|25.58|25.5|25.56|25.48|25.61|25.53|25.56|25.48|15
1660765800000|2022-08-17 19:50:00|25.53|25.45|25.56|25.48|25.58|25.5|25.51|25.43|12
1660766100000|2022-08-17 19:55:00|25.51|25.43|25.62|25.32|25.62|25.5|25.49|25.27|30
1660781700000|2022-08-18 00:15:00|25.9|25.6|25.87|25.57|25.9|25.6|25.87|25.57|0
1660782000000|2022-08-18 00:20:00|25.9|25.6|25.83|25.58|25.9|25.6|25.83|25.58|0
1660782600000|2022-08-18 00:30:00|25.85|25.6|25.85|25.6|25.87|25.62|25.85|25.6|0
1660783200000|2022-08-18 00:40:00|25.83|25.58|25.85|25.6|25.87|25.62|25.82|25.57|0
1660783500000|2022-08-18 00:45:00|25.83|25.58|25.82|25.57|25.85|25.6|25.82|25.57|0
1660783800000|2022-08-18 00:50:00|25.8|25.55|25.8|25.55|25.82|25.57|25.8|25.55|0
1660784100000|2022-08-18 00:55:00|25.82|25.57|25.82|25.57|25.83|25.58|25.8|25.55|0
1660784400000|2022-08-18 01:00:00|25.8|25.55|25.75|25.5|25.82|25.57|25.75|25.5|0
1660784700000|2022-08-18 01:05:00|25.77|25.52|25.77|25.52|25.77|25.52|25.75|25.5|0
1660785000000|2022-08-18 01:10:00|25.75|25.5|25.75|25.5|25.77|25.52|25.75|25.5|0
1660785300000|2022-08-18 01:15:00|25.64|25.56|25.7|25.45|25.7|25.56|25.64|25.45|0
1660785600000|2022-08-18 01:20:00|25.64|25.56|25.64|25.56|25.7|25.56|25.64|25.45|0
1660785900000|2022-08-18 01:25:00|25.7|25.45|25.64|25.56|25.7|25.56|25.64|25.45|0
1660786200000|2022-08-18 01:30:00|25.7|25.45|25.64|25.56|25.7|25.56|25.64|25.45|0
1660787400000|2022-08-18 01:50:00|25.67|25.59|25.67|25.59|25.67|25.59|25.64|25.56|0
1660787700000|2022-08-18 01:55:00|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1660788300000|2022-08-18 02:05:00|25.7|25.45|25.7|25.45|25.7|25.51|25.59|25.45|0
1660788600000|2022-08-18 02:10:00|25.59|25.51|25.7|25.45|25.7|25.52|25.59|25.45|0
1660788900000|2022-08-18 02:15:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1660789800000|2022-08-18 02:30:00|25.7|25.45|25.64|25.56|25.7|25.56|25.64|25.45|0
1660792500000|2022-08-18 03:15:00|25.7|25.45|25.7|25.45|25.71|25.52|25.59|25.45|0
1660792800000|2022-08-18 03:20:00|25.71|25.46|25.7|25.45|25.71|25.46|25.7|25.45|0
1660793400000|2022-08-18 03:30:00|25.71|25.46|25.7|25.45|25.71|25.46|25.7|25.45|0
1660793700000|2022-08-18 03:35:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1660796700000|2022-08-18 04:25:00|25.6|25.52|25.71|25.46|25.71|25.52|25.6|25.45|0
1660797000000|2022-08-18 04:30:00|25.6|25.52|25.66|25.41|25.66|25.52|25.6|25.41|0
1660797300000|2022-08-18 04:35:00|25.59|25.51|25.59|25.51|25.66|25.52|25.59|25.41|0
1660797600000|2022-08-18 04:40:00|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|0
1660797900000|2022-08-18 04:45:00|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1660798200000|2022-08-18 04:50:00|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|0
1660798500000|2022-08-18 04:55:00|25.62|25.54|25.62|25.54|25.62|25.54|25.6|25.52|0
1660799100000|2022-08-18 05:05:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1660800600000|2022-08-18 05:30:00|25.62|25.54|25.7|25.45|25.77|25.56|25.62|25.45|0
1660800900000|2022-08-18 05:35:00|25.64|25.56|25.7|25.45|25.7|25.56|25.64|25.45|0
1660801200000|2022-08-18 05:40:00|25.64|25.56|25.64|25.56|25.7|25.56|25.64|25.45|0
1660801500000|2022-08-18 05:45:00|25.75|25.5|25.75|25.5|25.8|25.56|25.64|25.5|0
1660801800000|2022-08-18 05:50:00|25.69|25.61|25.75|25.5|25.8|25.63|25.69|25.5|1
1660802100000|2022-08-18 05:55:00|25.69|25.61|25.69|25.61|25.8|25.66|25.69|25.5|1
1660802400000|2022-08-18 06:00:00|25.71|25.63|25.62|25.54|25.71|25.63|25.62|25.54|2
1660802700000|2022-08-18 06:05:00|25.61|25.53|25.62|25.54|25.71|25.63|25.61|25.53|4
1660803000000|2022-08-18 06:10:00|25.61|25.53|25.66|25.58|25.71|25.63|25.61|25.53|53
1660803600000|2022-08-18 06:20:00|25.71|25.63|25.71|25.63|25.76|25.68|25.71|25.63|30
1660803900000|2022-08-18 06:25:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|11
1660804200000|2022-08-18 06:30:00|25.81|25.73|25.81|25.73|25.86|25.78|25.81|25.73|17
1660804500000|2022-08-18 06:35:00|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|42
1660805400000|2022-08-18 06:50:00|25.86|25.78|25.86|25.78|25.91|25.83|25.84|25.76|8
1660805700000|2022-08-18 06:55:00|25.88|25.8|25.86|25.78|25.91|25.83|25.86|25.78|33
1660806000000|2022-08-18 07:00:00|25.81|25.73|25.71|25.63|25.81|25.73|25.66|25.58|158
1660806300000|2022-08-18 07:05:00|25.76|25.68|25.57|25.49|25.76|25.68|25.56|25.48|300
1660806600000|2022-08-18 07:10:00|25.59|25.51|25.57|25.49|25.61|25.53|25.56|25.48|52
1660806900000|2022-08-18 07:15:00|25.59|25.51|25.71|25.63|25.71|25.63|25.57|25.49|33
1660807200000|2022-08-18 07:20:00|25.66|25.58|25.57|25.49|25.66|25.58|25.57|25.49|23
1660807500000|2022-08-18 07:25:00|25.61|25.53|25.54|25.46|25.61|25.53|25.52|25.44|60
1660807800000|2022-08-18 07:30:00|25.52|25.44|25.51|25.43|25.56|25.48|25.51|25.43|12
1660808100000|2022-08-18 07:35:00|25.54|25.46|25.46|25.38|25.56|25.48|25.46|25.38|49
1660808400000|2022-08-18 07:40:00|25.47|25.39|25.51|25.43|25.51|25.43|25.46|25.38|37
1660808700000|2022-08-18 07:45:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|47
1660809000000|2022-08-18 07:50:00|25.51|25.43|25.52|25.44|25.54|25.46|25.49|25.41|108
1660809300000|2022-08-18 07:55:00|25.51|25.43|25.51|25.43|25.51|25.43|25.47|25.39|26
1660809600000|2022-08-18 08:00:00|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|36
1660809900000|2022-08-18 08:05:00|25.47|25.39|25.46|25.38|25.47|25.39|25.42|25.34|12
1660810200000|2022-08-18 08:10:00|25.47|25.39|25.46|25.38|25.47|25.39|25.42|25.34|9
1660810500000|2022-08-18 08:15:00|25.44|25.36|25.46|25.38|25.47|25.39|25.42|25.34|11
1660810800000|2022-08-18 08:20:00|25.47|25.39|25.51|25.43|25.51|25.43|25.47|25.39|2
1660811100000|2022-08-18 08:25:00|25.56|25.48|25.51|25.43|25.56|25.48|25.51|25.43|46
1660811400000|2022-08-18 08:30:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|21
1660811700000|2022-08-18 08:35:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|14
1660812000000|2022-08-18 08:40:00|25.59|25.51|25.51|25.43|25.59|25.51|25.49|25.41|122
1660812300000|2022-08-18 08:45:00|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|3
1660812600000|2022-08-18 08:50:00|||||||||10
1660812900000|2022-08-18 08:55:00|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|53
1660813200000|2022-08-18 09:00:00|||||||||1
1660813500000|2022-08-18 09:05:00|25.44|25.36|25.41|25.33|25.46|25.38|25.41|25.33|6
1660813800000|2022-08-18 09:10:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|4
1660814100000|2022-08-18 09:15:00|||||||||29
1660814400000|2022-08-18 09:20:00|||||||||3
1660814700000|2022-08-18 09:25:00|25.44|25.36|25.41|25.33|25.46|25.38|25.41|25.33|12
1660815000000|2022-08-18 09:30:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|97
1660815300000|2022-08-18 09:35:00|25.44|25.36|25.41|25.33|25.44|25.36|25.36|25.28|59
1660815600000|2022-08-18 09:40:00|||||||||67
1660815900000|2022-08-18 09:45:00|25.39|25.31|25.36|25.28|25.41|25.33|25.36|25.28|33
1660816200000|2022-08-18 09:50:00|25.31|25.23|25.31|25.23|25.36|25.28|25.31|25.23|117
1660816500000|2022-08-18 09:55:00|25.34|25.26|25.31|25.23|25.36|25.28|25.31|25.23|146
1660816800000|2022-08-18 10:00:00|25.32|25.24|25.22|25.14|25.36|25.28|25.22|25.14|98
1660817100000|2022-08-18 10:05:00|25.19|25.11|25.22|25.14|25.26|25.18|25.19|25.11|91
1660817400000|2022-08-18 10:10:00|25.27|25.19|25.32|25.24|25.36|25.28|25.22|25.14|261
1660817700000|2022-08-18 10:15:00|25.31|25.23|25.36|25.28|25.36|25.28|25.31|25.23|154
1660818000000|2022-08-18 10:20:00|25.32|25.24|25.36|25.28|25.37|25.29|25.31|25.23|97
1660818300000|2022-08-18 10:25:00|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|33
1660818600000|2022-08-18 10:30:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|3
1660818900000|2022-08-18 10:35:00|25.32|25.24|25.32|25.24|25.37|25.29|25.32|25.24|9
1660819200000|2022-08-18 10:40:00|25.34|25.26|25.37|25.29|25.41|25.33|25.32|25.24|128
1660819500000|2022-08-18 10:45:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|9
1660819800000|2022-08-18 10:50:00|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|66
1660820100000|2022-08-18 10:55:00|25.42|25.34|25.41|25.33|25.42|25.34|25.37|25.29|58
1660820400000|2022-08-18 11:00:00|||||||||4
1660820700000|2022-08-18 11:05:00|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|28
1660821000000|2022-08-18 11:10:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1660821300000|2022-08-18 11:15:00|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1660821900000|2022-08-18 11:25:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|3
1660822200000|2022-08-18 11:30:00|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|22
1660822500000|2022-08-18 11:35:00|25.34|25.26|25.37|25.29|25.37|25.29|25.32|25.24|41
1660822800000|2022-08-18 11:40:00|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|16
1660823100000|2022-08-18 11:45:00|25.32|25.24|25.32|25.24|25.37|25.29|25.32|25.24|16
1660823400000|2022-08-18 11:50:00|25.37|25.29|25.37|25.29|25.37|25.29|25.32|25.24|8
1660823700000|2022-08-18 11:55:00|25.32|25.24|25.32|25.24|25.34|25.26|25.32|25.24|1
1660824000000|2022-08-18 12:00:00|25.27|25.19|25.27|25.19|25.29|25.21|25.27|25.19|7
1660824300000|2022-08-18 12:05:00|25.29|25.21|25.27|25.19|25.29|25.21|25.22|25.14|57
1660824600000|2022-08-18 12:10:00|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|55
1660824900000|2022-08-18 12:15:00|25.39|25.31|25.42|25.34|25.42|25.34|25.37|25.29|6
1660825500000|2022-08-18 12:25:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|71
1660825800000|2022-08-18 12:30:00|25.41|25.33|25.37|25.29|25.47|25.39|25.37|25.29|21
1660826100000|2022-08-18 12:35:00|25.39|25.31|25.42|25.34|25.47|25.39|25.37|25.29|6
1660826400000|2022-08-18 12:40:00|25.47|25.39|25.37|25.29|25.47|25.39|25.37|25.29|43
1660826700000|2022-08-18 12:45:00|25.39|25.31|25.42|25.34|25.42|25.34|25.39|25.31|28
1660827000000|2022-08-18 12:50:00|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|40
1660827300000|2022-08-18 12:55:00|25.47|25.39|25.37|25.29|25.47|25.39|25.37|25.29|9
1660827600000|2022-08-18 13:00:00|25.39|25.31|25.42|25.34|25.42|25.34|25.37|25.29|12
1660827900000|2022-08-18 13:05:00|25.44|25.36|25.46|25.38|25.47|25.39|25.44|25.36|8
1660828200000|2022-08-18 13:10:00|25.44|25.36|25.46|25.38|25.46|25.38|25.42|25.34|4
1660828500000|2022-08-18 13:15:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|15
1660828800000|2022-08-18 13:20:00|25.46|25.38|25.46|25.38|25.46|25.38|25.42|25.34|17
1660829100000|2022-08-18 13:25:00|25.47|25.39|25.51|25.43|25.51|25.43|25.46|25.38|11
1660829400000|2022-08-18 13:30:00|25.52|25.44|25.57|25.49|25.61|25.53|25.51|25.43|68
1660829700000|2022-08-18 13:35:00|25.59|25.51|25.47|25.39|25.59|25.51|25.42|25.34|112
1660830000000|2022-08-18 13:40:00|25.51|25.43|25.44|25.36|25.51|25.43|25.42|25.34|144
1660830300000|2022-08-18 13:45:00|25.42|25.34|25.56|25.48|25.56|25.48|25.41|25.33|137
1660830600000|2022-08-18 13:50:00|25.61|25.53|25.56|25.48|25.61|25.53|25.51|25.43|152
1660830900000|2022-08-18 13:55:00|25.51|25.43|25.61|25.53|25.61|25.53|25.51|25.43|352
1660831200000|2022-08-18 14:00:00|25.66|25.58|25.52|25.44|25.66|25.58|25.52|25.44|222
1660831500000|2022-08-18 14:05:00|25.54|25.46|25.52|25.44|25.62|25.54|25.52|25.44|144
1660831800000|2022-08-18 14:10:00|25.55|25.47|25.52|25.44|25.57|25.49|25.52|25.44|78
1660832100000|2022-08-18 14:15:00|25.55|25.47|25.47|25.39|25.57|25.49|25.47|25.39|103
1660832400000|2022-08-18 14:20:00|25.42|25.34|25.47|25.39|25.47|25.39|25.42|25.34|85
1660832700000|2022-08-18 14:25:00|25.52|25.44|25.43|25.35|25.52|25.44|25.43|25.35|93
1660833000000|2022-08-18 14:30:00|25.47|25.39|25.43|25.35|25.48|25.4|25.43|25.35|150
1660833300000|2022-08-18 14:35:00|25.38|25.3|25.38|25.3|25.42|25.34|25.38|25.3|63
1660833600000|2022-08-18 14:40:00|25.37|25.29|25.38|25.3|25.38|25.3|25.33|25.25|91
1660833900000|2022-08-18 14:45:00|25.37|25.29|25.33|25.25|25.37|25.29|25.28|25.2|62
1660834200000|2022-08-18 14:50:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|19
1660834500000|2022-08-18 14:55:00|25.38|25.3|25.37|25.29|25.42|25.34|25.35|25.27|94
1660834800000|2022-08-18 15:00:00|25.33|25.25|25.33|25.25|25.37|25.29|25.32|25.24|86
1660835100000|2022-08-18 15:05:00|25.37|25.29|25.35|25.27|25.38|25.3|25.33|25.25|26
1660835400000|2022-08-18 15:10:00|25.33|25.25|25.37|25.29|25.38|25.3|25.33|25.25|33
1660835700000|2022-08-18 15:15:00|25.38|25.3|25.38|25.3|25.38|25.3|25.33|25.25|176
1660836000000|2022-08-18 15:20:00|25.33|25.25|25.33|25.25|25.38|25.3|25.33|25.25|102
1660836300000|2022-08-18 15:25:00|25.35|25.27|25.33|25.25|25.38|25.3|25.33|25.25|197
1660836600000|2022-08-18 15:30:00|25.3|25.22|25.28|25.2|25.32|25.24|25.27|25.19|106
1660836900000|2022-08-18 15:35:00|25.32|25.24|25.32|25.24|25.32|25.24|25.28|25.2|16
1660837200000|2022-08-18 15:40:00|25.3|25.22|25.32|25.24|25.33|25.25|25.3|25.22|26
1660837500000|2022-08-18 15:45:00|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|9
1660837800000|2022-08-18 15:50:00|||||||||9
1660838100000|2022-08-18 15:55:00|25.3|25.22|25.28|25.2|25.33|25.25|25.28|25.2|50
1660838400000|2022-08-18 16:00:00|||||||||28
1660838700000|2022-08-18 16:05:00|||||||||46
1660839000000|2022-08-18 16:10:00|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|73
1660839300000|2022-08-18 16:15:00|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|21
1660839600000|2022-08-18 16:20:00|25.27|25.19|25.38|25.3|25.38|25.3|25.27|25.19|120
1660839900000|2022-08-18 16:25:00|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|87
1660840200000|2022-08-18 16:30:00|25.47|25.39|25.38|25.3|25.47|25.39|25.38|25.3|16
1660840500000|2022-08-18 16:35:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|9
1660840800000|2022-08-18 16:40:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|20
1660841100000|2022-08-18 16:45:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|13
1660841400000|2022-08-18 16:50:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|12
1660841700000|2022-08-18 16:55:00|||||||||3
1660842000000|2022-08-18 17:00:00|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|13
1660842300000|2022-08-18 17:05:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|12
1660842600000|2022-08-18 17:10:00|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|11
1660842900000|2022-08-18 17:15:00|25.27|25.19|25.23|25.15|25.27|25.19|25.22|25.14|21
1660843200000|2022-08-18 17:20:00|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|5
1660843500000|2022-08-18 17:25:00|25.22|25.14|25.22|25.14|25.22|25.14|25.18|25.1|22
1660843800000|2022-08-18 17:30:00|25.2|25.12|25.17|25.09|25.22|25.14|25.17|25.09|3
1660844100000|2022-08-18 17:35:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|16
1660844400000|2022-08-18 17:40:00|25.15|25.07|25.18|25.1|25.18|25.1|25.13|25.05|38
1660844700000|2022-08-18 17:45:00|||||||||1
1660845000000|2022-08-18 17:50:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|7
1660845300000|2022-08-18 17:55:00|25.28|25.2|25.33|25.25|25.33|25.25|25.28|25.2|6
1660845600000|2022-08-18 18:00:00|25.38|25.3|25.38|25.3|25.38|25.3|25.35|25.27|2
1660845900000|2022-08-18 18:05:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|1
1660846200000|2022-08-18 18:10:00|25.35|25.27|25.43|25.35|25.43|25.35|25.33|25.25|64
1660846500000|2022-08-18 18:15:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|7
1660846800000|2022-08-18 18:20:00|25.38|25.3|25.38|25.3|25.43|25.35|25.38|25.3|2
1660848600000|2022-08-18 18:50:00|||||||||1
1660848900000|2022-08-18 18:55:00|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|8
1660849200000|2022-08-18 19:00:00|25.33|25.25|25.33|25.25|25.36|25.28|25.33|25.25|0
1660849500000|2022-08-18 19:05:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|24
1660850100000|2022-08-18 19:15:00|25.29|25.21|25.33|25.25|25.33|25.25|25.29|25.21|2
1660850400000|2022-08-18 19:20:00|||||||||15
1660850700000|2022-08-18 19:25:00|||||||||10
1660851000000|2022-08-18 19:30:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|2
1660851600000|2022-08-18 19:40:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|1
1660851900000|2022-08-18 19:45:00|25.26|25.18|25.26|25.18|25.28|25.2|25.26|25.18|8
1660852200000|2022-08-18 19:50:00|25.28|25.2|25.35|25.27|25.37|25.29|25.28|25.2|40
1660852500000|2022-08-18 19:55:00|25.33|25.25|25.31|25.23|25.41|25.27|25.26|25.09|17
1660852800000|2022-08-18 20:00:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1660868100000|2022-08-19 00:15:00|25.43|25.13|25.6|25.3|25.63|25.33|25.43|25.13|0
1660868400000|2022-08-19 00:20:00|25.63|25.33|25.53|25.28|25.63|25.33|25.53|25.28|0
1660868700000|2022-08-19 00:25:00|25.51|25.26|25.53|25.28|25.53|25.28|25.51|25.26|0
1660869000000|2022-08-19 00:30:00|25.51|25.26|25.51|25.26|25.53|25.28|25.51|25.26|0
1660869600000|2022-08-19 00:40:00|25.53|25.28|25.51|25.26|25.53|25.28|25.51|25.26|0
1660871100000|2022-08-19 01:05:00|25.45|25.37|25.51|25.26|25.51|25.37|25.45|25.26|0
1660871700000|2022-08-19 01:15:00|25.4|25.32|25.51|25.26|25.51|25.32|25.4|25.26|0
1660872600000|2022-08-19 01:30:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1660873200000|2022-08-19 01:40:00|25.51|25.26|25.45|25.37|25.51|25.37|25.45|25.26|0
1660873500000|2022-08-19 01:45:00|25.41|25.33|25.52|25.27|25.52|25.33|25.41|25.27|0
1660873800000|2022-08-19 01:50:00|25.41|25.33|25.41|25.33|25.52|25.33|25.41|25.27|0
1660874100000|2022-08-19 01:55:00|25.52|25.27|25.41|25.33|25.52|25.33|25.41|25.27|0
1660875000000|2022-08-19 02:10:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1660875300000|2022-08-19 02:15:00|25.43|25.35|25.43|25.35|25.43|25.35|25.41|25.33|0
1660875600000|2022-08-19 02:20:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1660875900000|2022-08-19 02:25:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1660876200000|2022-08-19 02:30:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1660876500000|2022-08-19 02:35:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1660878000000|2022-08-19 03:00:00|25.47|25.22|25.47|25.22|25.47|25.28|25.36|25.22|0
1660878300000|2022-08-19 03:05:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1660878900000|2022-08-19 03:15:00|25.29|25.21|25.41|25.11|25.41|25.21|25.2|25.1|28
1660879200000|2022-08-19 03:20:00|25.4|25.1|25.41|25.11|25.41|25.11|25.4|25.1|0
1660879800000|2022-08-19 03:30:00|25.4|25.15|25.43|25.18|25.43|25.18|25.4|25.15|0
1660883400000|2022-08-19 04:30:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1660883700000|2022-08-19 04:35:00|25.52|25.27|25.54|25.29|25.54|25.29|25.52|25.27|1
1660884000000|2022-08-19 04:40:00|25.61|25.31|25.57|25.27|25.61|25.31|25.57|25.27|0
1660884900000|2022-08-19 04:55:00|25.54|25.24|25.54|25.24|25.54|25.24|25.54|25.24|0
1660885500000|2022-08-19 05:05:00|25.57|25.27|25.47|25.22|25.57|25.27|25.47|25.22|0
1660885800000|2022-08-19 05:10:00|25.41|25.33|25.47|25.22|25.5|25.33|25.39|25.22|0
1660886400000|2022-08-19 05:20:00|25.41|25.33|25.37|25.29|25.41|25.33|25.37|25.29|0
1660887000000|2022-08-19 05:30:00|25.39|25.31|25.59|25.34|25.59|25.38|25.39|25.31|1
1660887900000|2022-08-19 05:45:00|25.56|25.31|25.56|25.31|25.56|25.31|25.54|25.29|1
1660888200000|2022-08-19 05:50:00|25.54|25.29|25.54|25.24|25.54|25.29|25.54|25.24|0
1660888800000|2022-08-19 06:00:00|25.59|25.34|25.52|25.44|25.61|25.45|25.48|25.31|2
1660889100000|2022-08-19 06:05:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1660889400000|2022-08-19 06:10:00|25.52|25.44|25.6|25.52|25.6|25.52|25.52|25.44|7
1660889700000|2022-08-19 06:15:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1660890000000|2022-08-19 06:20:00|||||||||1
1660890300000|2022-08-19 06:25:00|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|11
1660890600000|2022-08-19 06:30:00|25.68|25.6|25.63|25.55|25.68|25.6|25.63|25.55|13
1660890900000|2022-08-19 06:35:00|25.65|25.57|25.73|25.65|25.73|25.65|25.63|25.55|95
1660891200000|2022-08-19 06:40:00|25.78|25.7|25.74|25.66|25.79|25.71|25.73|25.65|48
1660891500000|2022-08-19 06:45:00|25.76|25.68|25.78|25.7|25.79|25.71|25.74|25.66|12
1660891800000|2022-08-19 06:50:00|25.74|25.66|25.74|25.66|25.74|25.66|25.73|25.65|3
1660892100000|2022-08-19 06:55:00|25.78|25.7|25.78|25.7|25.83|25.75|25.78|25.7|20
1660892400000|2022-08-19 07:00:00|25.79|25.71|25.69|25.61|25.79|25.71|25.69|25.61|48
1660892700000|2022-08-19 07:05:00|25.71|25.63|25.68|25.6|25.73|25.65|25.64|25.56|178
1660893000000|2022-08-19 07:10:00|25.66|25.58|25.63|25.55|25.68|25.6|25.58|25.5|47
1660893300000|2022-08-19 07:15:00|25.64|25.56|25.59|25.51|25.64|25.56|25.56|25.48|230
1660893600000|2022-08-19 07:20:00|25.58|25.5|25.54|25.46|25.59|25.51|25.54|25.46|15
1660893900000|2022-08-19 07:25:00|25.58|25.5|25.59|25.51|25.64|25.56|25.58|25.5|18
1660894200000|2022-08-19 07:30:00|25.58|25.5|25.63|25.55|25.63|25.55|25.54|25.46|48
1660894500000|2022-08-19 07:35:00|25.59|25.51|25.63|25.55|25.64|25.56|25.59|25.51|115
1660894800000|2022-08-19 07:40:00|25.59|25.51|25.63|25.55|25.63|25.55|25.58|25.5|80
1660895100000|2022-08-19 07:45:00|25.59|25.51|25.63|25.55|25.64|25.56|25.59|25.51|47
1660895400000|2022-08-19 07:50:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|95
1660895700000|2022-08-19 07:55:00|25.64|25.56|25.68|25.6|25.68|25.6|25.63|25.55|56
1660896000000|2022-08-19 08:00:00|25.64|25.56|25.68|25.6|25.69|25.61|25.64|25.56|50
1660896300000|2022-08-19 08:05:00|25.71|25.63|25.74|25.66|25.78|25.7|25.68|25.6|64
1660896600000|2022-08-19 08:10:00|25.78|25.7|25.78|25.7|25.78|25.7|25.73|25.65|39
1660896900000|2022-08-19 08:15:00|25.83|25.75|25.83|25.75|25.88|25.8|25.83|25.75|52
1660897200000|2022-08-19 08:20:00|25.88|25.8|25.93|25.85|25.96|25.88|25.88|25.8|152
1660897500000|2022-08-19 08:25:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|46
1660897800000|2022-08-19 08:30:00|25.98|25.9|26.13|26.05|26.13|26.05|25.98|25.9|348
1660898100000|2022-08-19 08:35:00|26.08|26|26.13|26.05|26.18|26.1|26.08|26|144
1660898400000|2022-08-19 08:40:00|26.16|26.08|26.03|25.95|26.18|26.1|26|25.92|130
1660898700000|2022-08-19 08:45:00|26.02|25.94|26.07|25.99|26.07|25.99|25.98|25.9|85
1660899000000|2022-08-19 08:50:00|26.03|25.95|26.03|25.95|26.07|25.99|26.03|25.95|33
1660899300000|2022-08-19 08:55:00|26.05|25.97|26.02|25.94|26.07|25.99|26|25.92|8
1660899600000|2022-08-19 09:00:00|26.03|25.95|26.02|25.94|26.07|25.99|26.02|25.94|97
1660899900000|2022-08-19 09:05:00|26.07|25.99|26.07|25.99|26.07|25.99|26.02|25.94|129
1660900200000|2022-08-19 09:10:00|26.05|25.97|26.02|25.94|26.07|25.99|25.97|25.89|37
1660900500000|2022-08-19 09:15:00|26|25.92|25.92|25.84|26.02|25.94|25.92|25.84|141
1660900800000|2022-08-19 09:20:00|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|2
1660901100000|2022-08-19 09:25:00|25.92|25.84|25.92|25.84|25.97|25.89|25.92|25.84|21
1660901400000|2022-08-19 09:30:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|3
1660901700000|2022-08-19 09:35:00|25.82|25.74|25.82|25.74|25.87|25.79|25.82|25.74|37
1660902000000|2022-08-19 09:40:00|25.85|25.77|25.81|25.73|25.87|25.79|25.77|25.69|194
1660902300000|2022-08-19 09:45:00|25.77|25.69|25.82|25.74|25.86|25.78|25.77|25.69|84
1660902600000|2022-08-19 09:50:00|25.86|25.78|25.86|25.78|25.91|25.83|25.77|25.69|80
1660902900000|2022-08-19 09:55:00|25.87|25.79|25.91|25.83|25.91|25.83|25.86|25.78|22
1660903200000|2022-08-19 10:00:00|25.92|25.84|25.87|25.79|25.92|25.84|25.87|25.79|11
1660903500000|2022-08-19 10:05:00|25.92|25.84|25.92|25.84|25.97|25.89|25.92|25.84|136
1660903800000|2022-08-19 10:10:00|25.93|25.85|25.98|25.9|25.98|25.9|25.92|25.84|68
1660904100000|2022-08-19 10:15:00|25.97|25.89|25.83|25.75|25.97|25.89|25.83|25.75|96
1660904400000|2022-08-19 10:20:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|8
1660904700000|2022-08-19 10:25:00|25.93|25.85|25.88|25.8|25.93|25.85|25.83|25.75|28
1660905000000|2022-08-19 10:30:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|13
1660905300000|2022-08-19 10:35:00|25.98|25.9|25.98|25.9|26.03|25.95|25.93|25.85|99
1660905600000|2022-08-19 10:40:00|26.03|25.95|26.08|26|26.08|26|25.98|25.9|58
1660905900000|2022-08-19 10:45:00|26.13|26.05|26.17|26.09|26.18|26.1|26.08|26|157
1660906200000|2022-08-19 10:50:00|26.18|26.1|26.17|26.09|26.22|26.14|26.17|26.09|66
1660906500000|2022-08-19 10:55:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|19
1660906800000|2022-08-19 11:00:00|26.08|26|26.08|26|26.12|26.04|26.07|25.99|54
1660907100000|2022-08-19 11:05:00|26.12|26.04|26.03|25.95|26.12|26.04|26.02|25.94|48
1660907400000|2022-08-19 11:10:00|26.02|25.94|26.02|25.94|26.03|25.95|25.98|25.9|12
1660907700000|2022-08-19 11:15:00|25.98|25.9|26.07|25.99|26.07|25.99|25.98|25.9|113
1660908000000|2022-08-19 11:20:00|26.02|25.94|26.02|25.94|26.07|25.99|26.02|25.94|104
1660908300000|2022-08-19 11:25:00|26.07|25.99|26.07|25.99|26.07|25.99|26.02|25.94|39
1660908600000|2022-08-19 11:30:00|26.02|25.94|26.12|26.04|26.12|26.04|26.02|25.94|145
1660908900000|2022-08-19 11:35:00|26.09|26.01|26.12|26.04|26.17|26.09|26.07|25.99|23
1660909200000|2022-08-19 11:40:00|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|2
1660909500000|2022-08-19 11:45:00|26.07|25.99|26.07|25.99|26.12|26.04|26.07|25.99|18
1660909800000|2022-08-19 11:50:00|26.12|26.04|26.12|26.04|26.12|26.04|26.07|25.99|38
1660910100000|2022-08-19 11:55:00|26.14|26.06|26.02|25.94|26.14|26.06|26.02|25.94|46
1660910400000|2022-08-19 12:00:00|26|25.92|25.98|25.9|26.03|25.95|25.98|25.9|33
1660910700000|2022-08-19 12:05:00|25.95|25.87|25.98|25.9|25.98|25.9|25.93|25.85|76
1660911000000|2022-08-19 12:10:00|26.03|25.95|25.98|25.9|26.03|25.95|25.98|25.9|28
1660911300000|2022-08-19 12:15:00|26.03|25.95|25.98|25.9|26.03|25.95|25.98|25.9|9
1660911600000|2022-08-19 12:20:00|26|25.92|26.03|25.95|26.08|26|26|25.92|51
1660911900000|2022-08-19 12:25:00|26.08|26|26.03|25.95|26.08|26|26.03|25.95|17
1660912200000|2022-08-19 12:30:00|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|10
1660912500000|2022-08-19 12:35:00|26.03|25.95|25.98|25.9|26.03|25.95|25.98|25.9|24
1660912800000|2022-08-19 12:40:00|25.97|25.89|25.97|25.89|25.97|25.89|25.93|25.85|18
1660913100000|2022-08-19 12:45:00|25.93|25.85|25.97|25.89|25.97|25.89|25.92|25.84|28
1660913400000|2022-08-19 12:50:00|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|29
1660913700000|2022-08-19 12:55:00|25.97|25.89|26.02|25.94|26.02|25.94|25.94|25.86|165
1660914000000|2022-08-19 13:00:00|26.03|25.95|26.02|25.94|26.03|25.95|25.98|25.9|125
1660914300000|2022-08-19 13:05:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|15
1660914600000|2022-08-19 13:10:00|25.95|25.87|25.93|25.85|25.98|25.9|25.93|25.85|143
1660914900000|2022-08-19 13:15:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|167
1660915200000|2022-08-19 13:20:00|25.9|25.82|25.88|25.8|25.93|25.85|25.88|25.8|68
1660915500000|2022-08-19 13:25:00|25.93|25.85|25.93|25.85|25.93|25.85|25.88|25.8|12
1660915800000|2022-08-19 13:30:00|25.9|25.82|25.89|25.81|25.93|25.85|25.83|25.75|171
1660916100000|2022-08-19 13:35:00|25.88|25.8|25.93|25.85|25.98|25.9|25.84|25.76|161
1660916400000|2022-08-19 13:40:00|25.88|25.8|26.07|25.99|26.07|25.99|25.88|25.8|477
1660916700000|2022-08-19 13:45:00|26.08|26|26.13|26.05|26.17|26.09|26.07|25.99|100
1660917000000|2022-08-19 13:50:00|26.15|26.07|26.32|26.24|26.32|26.24|26.13|26.05|148
1660917300000|2022-08-19 13:55:00|26.28|26.2|26.28|26.2|26.37|26.29|26.27|26.19|188
1660917600000|2022-08-19 14:00:00|26.3|26.22|26.18|26.1|26.32|26.24|26.13|26.05|282
1660917900000|2022-08-19 14:05:00|26.13|26.05|26.26|26.18|26.26|26.18|26.13|26.05|29
1660918200000|2022-08-19 14:10:00|26.28|26.2|26.32|26.24|26.37|26.29|26.23|26.15|148
1660918500000|2022-08-19 14:15:00|26.35|26.27|26.27|26.19|26.37|26.29|26.23|26.15|40
1660918800000|2022-08-19 14:20:00|26.25|26.17|26.28|26.2|26.28|26.2|26.18|26.1|150
1660919100000|2022-08-19 14:25:00|26.32|26.24|26.28|26.2|26.33|26.25|26.23|26.15|333
1660919400000|2022-08-19 14:30:00|26.3|26.22|26.33|26.25|26.33|26.25|26.28|26.2|76
1660919700000|2022-08-19 14:35:00|26.35|26.27|26.37|26.29|26.38|26.3|26.33|26.25|33
1660920000000|2022-08-19 14:40:00|26.38|26.3|26.33|26.25|26.43|26.35|26.33|26.25|120
1660920300000|2022-08-19 14:45:00|26.38|26.3|26.33|26.25|26.38|26.3|26.28|26.2|81
1660920600000|2022-08-19 14:50:00|26.35|26.27|26.47|26.39|26.47|26.39|26.33|26.25|79
1660920900000|2022-08-19 14:55:00|26.5|26.42|26.62|26.54|26.62|26.54|26.47|26.39|184
1660921200000|2022-08-19 15:00:00|26.6|26.52|26.57|26.49|26.62|26.54|26.52|26.44|326
1660921500000|2022-08-19 15:05:00|26.52|26.44|26.63|26.55|26.63|26.55|26.52|26.44|255
1660921800000|2022-08-19 15:10:00|26.62|26.54|26.62|26.54|26.67|26.59|26.58|26.5|321
1660922100000|2022-08-19 15:15:00|26.67|26.59|26.67|26.59|26.72|26.64|26.62|26.54|277
1660922400000|2022-08-19 15:20:00|26.69|26.61|26.67|26.59|26.76|26.68|26.67|26.59|354
1660922700000|2022-08-19 15:25:00|26.71|26.63|26.71|26.63|26.72|26.64|26.67|26.59|223
1660923000000|2022-08-19 15:30:00|26.67|26.59|26.67|26.59|26.72|26.64|26.62|26.54|143
1660923300000|2022-08-19 15:35:00|26.63|26.55|26.62|26.54|26.67|26.59|26.62|26.54|18
1660923600000|2022-08-19 15:40:00|26.58|26.5|26.57|26.49|26.58|26.5|26.5|26.42|22
1660923900000|2022-08-19 15:45:00|26.53|26.45|26.43|26.35|26.55|26.47|26.41|26.33|40
1660924200000|2022-08-19 15:50:00|26.42|26.34|26.48|26.4|26.48|26.4|26.42|26.34|23
1660924500000|2022-08-19 15:55:00|26.5|26.42|26.47|26.39|26.53|26.45|26.45|26.37|13
1660924800000|2022-08-19 16:00:00|26.52|26.44|26.6|26.52|26.6|26.52|26.5|26.42|195
1660925100000|2022-08-19 16:05:00|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|50
1660925400000|2022-08-19 16:10:00|26.6|26.52|26.57|26.49|26.62|26.54|26.57|26.49|155
1660925700000|2022-08-19 16:15:00|26.6|26.52|26.58|26.5|26.62|26.54|26.53|26.45|103
1660926000000|2022-08-19 16:20:00|26.57|26.49|26.63|26.55|26.63|26.55|26.57|26.49|125
1660926300000|2022-08-19 16:25:00|26.65|26.57|26.65|26.57|26.67|26.59|26.62|26.54|45
1660926600000|2022-08-19 16:30:00|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|1
1660926900000|2022-08-19 16:35:00|26.67|26.59|26.5|26.42|26.67|26.59|26.5|26.42|5
1660927200000|2022-08-19 16:40:00|26.52|26.44|26.53|26.45|26.62|26.54|26.51|26.43|74
1660927500000|2022-08-19 16:45:00|26.5|26.42|26.58|26.5|26.58|26.5|26.48|26.4|41
1660927800000|2022-08-19 16:50:00|26.53|26.45|26.49|26.41|26.53|26.45|26.44|26.36|80
1660928100000|2022-08-19 16:55:00|26.46|26.38|26.44|26.36|26.48|26.4|26.44|26.36|2
1660928400000|2022-08-19 17:00:00|26.48|26.4|26.43|26.35|26.48|26.4|26.41|26.33|12
1660928700000|2022-08-19 17:05:00|26.44|26.36|26.49|26.41|26.54|26.46|26.44|26.36|40
1660929000000|2022-08-19 17:10:00|26.51|26.43|26.58|26.5|26.59|26.51|26.49|26.41|10
1660929300000|2022-08-19 17:15:00|26.56|26.48|26.63|26.55|26.63|26.55|26.56|26.48|7
1660929600000|2022-08-19 17:20:00|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|2
1660929900000|2022-08-19 17:25:00|26.63|26.55|26.64|26.56|26.68|26.6|26.63|26.55|22
1660930200000|2022-08-19 17:30:00|26.69|26.61|26.66|26.58|26.83|26.75|26.66|26.58|50
1660930500000|2022-08-19 17:35:00|26.69|26.61|26.74|26.66|26.74|26.66|26.69|26.61|7
1660930800000|2022-08-19 17:40:00|26.73|26.65|26.69|26.61|26.73|26.65|26.69|26.61|6
1660931400000|2022-08-19 17:50:00|26.64|26.56|26.64|26.56|26.64|26.56|26.59|26.51|16
1660931700000|2022-08-19 17:55:00|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1660932000000|2022-08-19 18:00:00|26.68|26.6|26.61|26.53|26.68|26.6|26.61|26.53|4
1660932300000|2022-08-19 18:05:00|26.63|26.55|26.63|26.55|26.64|26.56|26.61|26.53|1
1660932600000|2022-08-19 18:10:00|26.64|26.56|26.69|26.61|26.69|26.61|26.63|26.55|1
1660932900000|2022-08-19 18:15:00|26.73|26.65|26.74|26.66|26.78|26.7|26.73|26.65|7
1660933800000|2022-08-19 18:30:00|26.71|26.63|26.69|26.61|26.71|26.63|26.68|26.6|1
1660934100000|2022-08-19 18:35:00|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|1
1660934400000|2022-08-19 18:40:00|26.76|26.68|26.79|26.71|26.79|26.71|26.74|26.66|2
1660934700000|2022-08-19 18:45:00|26.74|26.66|26.69|26.61|26.76|26.68|26.69|26.61|13
1660935000000|2022-08-19 18:50:00|26.66|26.58|26.69|26.61|26.74|26.66|26.66|26.58|14
1660935300000|2022-08-19 18:55:00|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|2
1660935600000|2022-08-19 19:00:00|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|1
1660935900000|2022-08-19 19:05:00|26.79|26.71|26.84|26.76|26.84|26.76|26.79|26.71|4
1660936200000|2022-08-19 19:10:00|26.79|26.71|26.68|26.6|26.83|26.75|26.66|26.58|5
1660936500000|2022-08-19 19:15:00|26.69|26.61|26.64|26.56|26.69|26.61|26.63|26.55|7
1660936800000|2022-08-19 19:20:00|26.63|26.55|26.59|26.51|26.63|26.55|26.58|26.5|3
1660937400000|2022-08-19 19:30:00|26.58|26.5|26.59|26.51|26.59|26.51|26.54|26.46|11
1660937700000|2022-08-19 19:35:00|26.58|26.5|26.59|26.51|26.59|26.51|26.56|26.48|0
1660938000000|2022-08-19 19:40:00|26.56|26.48|26.63|26.55|26.64|26.56|26.56|26.48|1
1660938300000|2022-08-19 19:45:00|26.61|26.53|26.68|26.6|26.69|26.61|26.61|26.53|13
1660938600000|2022-08-19 19:50:00|26.66|26.58|26.63|26.55|26.66|26.58|26.58|26.5|17
1660938900000|2022-08-19 19:55:00|26.61|26.53|26.69|26.39|26.71|26.55|26.58|26.39|18
1661127300000|2022-08-22 00:15:00|26.92|26.62|26.96|26.71|26.96|26.71|26.92|26.62|0
1661127600000|2022-08-22 00:20:00|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|1
1661127900000|2022-08-22 00:25:00|26.96|26.88|27.01|26.93|27.01|26.93|26.96|26.88|2
1661128200000|2022-08-22 00:30:00|27.02|26.94|27.09|27.01|27.09|27.01|27.02|26.94|11
1661128500000|2022-08-22 00:35:00|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|0
1661128800000|2022-08-22 00:40:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|1
1661129700000|2022-08-22 00:55:00|||||||||2
1661130000000|2022-08-22 01:00:00|27.17|27.09|27.19|27.11|27.2|27.12|27.17|27.09|9
1661130300000|2022-08-22 01:05:00|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|16
1661130600000|2022-08-22 01:10:00|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1661130900000|2022-08-22 01:15:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|5
1661131200000|2022-08-22 01:20:00|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|3
1661131500000|2022-08-22 01:25:00|27.1|27.02|27.08|27|27.12|27.04|27.06|26.98|47
1661131800000|2022-08-22 01:30:00|27.09|27.01|27.07|26.99|27.13|27.05|27.07|26.99|0
1661132400000|2022-08-22 01:40:00|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1661132700000|2022-08-22 01:45:00|27.1|27.02|27.08|27|27.12|27.04|27.08|27|0
1661133000000|2022-08-22 01:50:00|27.06|26.98|27.08|27|27.12|27.04|27.06|26.98|0
1661133300000|2022-08-22 01:55:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1661133900000|2022-08-22 02:05:00|27.07|26.99|27.06|26.98|27.13|27.05|27.06|26.98|0
1661134800000|2022-08-22 02:20:00|27.1|26.85|27.1|26.85|27.12|26.87|27.1|26.85|4
1661135100000|2022-08-22 02:25:00|27.08|26.83|27.13|26.83|27.13|26.83|27.08|26.83|0
1661135400000|2022-08-22 02:30:00|27.08||27.08||27.13||27.08||0
1661136600000|2022-08-22 02:50:00|27.09|26.79|27.09|26.79|27.09|26.79|27.09|26.79|0
1661136900000|2022-08-22 02:55:00|27.06|26.76|27.09|26.79|27.09|26.79|27.06|26.76|0
1661137800000|2022-08-22 03:10:00|27.07|26.77|27.11|26.81|27.11|26.81|27.07|26.77|0
1661138400000|2022-08-22 03:20:00|27.09|26.79|27.04|26.79|27.09|26.79|27.04|26.79|0
1661138700000|2022-08-22 03:25:00|27.09||27.04||27.09||27.04||0
1661139000000|2022-08-22 03:30:00|27.09|26.81|27.09|26.79|27.11|26.81|27.09|26.79|0
1661141400000|2022-08-22 04:10:00|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|0
1661143500000|2022-08-22 04:45:00|27.11|26.81|27.08|26.83|27.13|26.87|27.08|26.81|0
1661143800000|2022-08-22 04:50:00|27.13|26.81|27.13|26.83|27.13|26.83|27.08|26.81|0
1661144100000|2022-08-22 04:55:00|27.08|26.81|27.13|26.83|27.13|26.85|27.08|26.81|0
1661144400000|2022-08-22 05:00:00|27.08|26.85|27.08|26.83|27.13|26.85|27.08|26.83|0
1661144700000|2022-08-22 05:05:00|27.13|26.81|27.13|26.83|27.17|26.87|27.06|26.81|0
1661145000000|2022-08-22 05:10:00|27.08|26.81|27.13|26.83|27.13|26.85|27.08|26.81|0
1661145300000|2022-08-22 05:15:00|27.08|26.85|27.08|26.83|27.13|26.85|27.08|26.83|0
1661146500000|2022-08-22 05:35:00|27.13||27.13||27.13||27.13||0
1661147400000|2022-08-22 05:50:00|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|3
1661147700000|2022-08-22 05:55:00|27.17|26.87|27.15|26.9|27.18|26.92|27.15|26.87|0
1661148000000|2022-08-22 06:00:00|27.05|26.97|27.16|27.08|27.18|27.1|27.05|26.97|26
1661148300000|2022-08-22 06:05:00|27.2|27.12|27.21|27.13|27.21|27.13|27.18|27.1|6
1661148600000|2022-08-22 06:10:00|27.18|27.1|27.21|27.13|27.23|27.15|27.16|27.08|1
1661148900000|2022-08-22 06:15:00|27.23|27.15|27.11|27.03|27.23|27.15|27.11|27.03|14
1661149500000|2022-08-22 06:25:00|27.09|27.01|27.11|27.03|27.16|27.08|27.09|27.01|7
1661149800000|2022-08-22 06:30:00|27.14|27.06|27.16|27.08|27.18|27.1|27.11|27.03|14
1661150100000|2022-08-22 06:35:00|27.2|27.12|27.2|27.12|27.2|27.12|27.16|27.08|4
1661150400000|2022-08-22 06:40:00|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|0
1661150700000|2022-08-22 06:45:00|27.2|27.12|27.2|27.12|27.2|27.12|27.16|27.08|1
1661151000000|2022-08-22 06:50:00|27.24|27.16|27.2|27.12|27.25|27.17|27.2|27.12|46
1661151300000|2022-08-22 06:55:00|27.18|27.1|27.16|27.08|27.2|27.12|27.16|27.08|21
1661151600000|2022-08-22 07:00:00|27.18|27.1|27.07|26.99|27.3|27.22|27.07|26.99|54
1661151900000|2022-08-22 07:05:00|27.04|26.96|27.07|26.99|27.07|26.99|26.99|26.91|180
1661152200000|2022-08-22 07:10:00|27.12|27.04|27.02|26.94|27.12|27.04|27.02|26.94|108
1661152500000|2022-08-22 07:15:00|27.07|26.99|27.11|27.03|27.11|27.03|26.97|26.89|86
1661152800000|2022-08-22 07:20:00|27.09|27.01|27.07|26.99|27.12|27.04|27.02|26.94|79
1661153100000|2022-08-22 07:25:00|27.11|27.03|27.24|27.16|27.27|27.19|27.07|26.99|206
1661153400000|2022-08-22 07:30:00|27.26|27.18|27.36|27.28|27.37|27.29|27.24|27.16|169
1661153700000|2022-08-22 07:35:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|58
1661154000000|2022-08-22 07:40:00|27.34|27.26|27.42|27.34|27.42|27.34|27.32|27.24|59
1661154300000|2022-08-22 07:45:00|27.46|27.38|27.51|27.43|27.51|27.43|27.42|27.34|87
1661154600000|2022-08-22 07:50:00|27.52|27.44|27.57|27.49|27.61|27.53|27.51|27.43|124
1661154900000|2022-08-22 07:55:00|27.56|27.48|27.61|27.53|27.61|27.53|27.52|27.44|122
1661155200000|2022-08-22 08:00:00|27.57|27.49|27.71|27.63|27.72|27.64|27.52|27.44|295
1661155500000|2022-08-22 08:05:00|27.72|27.64|27.67|27.59|27.76|27.68|27.62|27.54|171
1661155800000|2022-08-22 08:10:00|27.66|27.58|27.71|27.63|27.76|27.68|27.66|27.58|249
1661156100000|2022-08-22 08:15:00|27.75|27.67|27.67|27.59|27.76|27.68|27.66|27.58|188
1661156400000|2022-08-22 08:20:00|27.69|27.61|27.72|27.64|27.72|27.64|27.62|27.54|228
1661156700000|2022-08-22 08:25:00|27.7|27.62|27.67|27.59|27.77|27.69|27.63|27.55|139
1661157000000|2022-08-22 08:30:00|27.65|27.57|27.72|27.64|27.76|27.68|27.63|27.55|172
1661157300000|2022-08-22 08:35:00|27.74|27.66|27.67|27.59|27.74|27.66|27.66|27.58|110
1661157600000|2022-08-22 08:40:00|27.66|27.58|27.71|27.63|27.74|27.66|27.66|27.58|55
1661157900000|2022-08-22 08:45:00|27.69|27.61|27.61|27.53|27.69|27.61|27.61|27.53|65
1661158200000|2022-08-22 08:50:00|27.57|27.49|27.51|27.43|27.57|27.49|27.5|27.42|28
1661158500000|2022-08-22 08:55:00|27.5|27.42|27.51|27.43|27.51|27.43|27.46|27.38|101
1661158800000|2022-08-22 09:00:00|27.53|27.45|27.56|27.48|27.61|27.53|27.51|27.43|103
1661159100000|2022-08-22 09:05:00|27.57|27.49|27.56|27.48|27.61|27.53|27.51|27.43|71
1661159400000|2022-08-22 09:10:00|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|45
1661159700000|2022-08-22 09:15:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|88
1661160000000|2022-08-22 09:20:00|27.53|27.45|27.56|27.48|27.56|27.48|27.51|27.43|20
1661160300000|2022-08-22 09:25:00|27.61|27.53|27.61|27.53|27.61|27.53|27.56|27.48|48
1661160600000|2022-08-22 09:30:00|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|36
1661160900000|2022-08-22 09:35:00|27.68|27.6|27.66|27.58|27.71|27.63|27.66|27.58|80
1661161200000|2022-08-22 09:40:00|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|0
1661161500000|2022-08-22 09:45:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|56
1661161800000|2022-08-22 09:50:00|27.56|27.48|27.51|27.43|27.59|27.51|27.49|27.41|96
1661162100000|2022-08-22 09:55:00|27.49|27.41|27.51|27.43|27.51|27.43|27.47|27.39|62
1661162400000|2022-08-22 10:00:00|27.49|27.41|27.56|27.48|27.56|27.48|27.47|27.39|50
1661162700000|2022-08-22 10:05:00|27.52|27.44|27.41|27.33|27.52|27.44|27.41|27.33|124
1661163000000|2022-08-22 10:10:00|27.42|27.34|27.42|27.34|27.42|27.34|27.32|27.24|116
1661163300000|2022-08-22 10:15:00|27.4|27.32|27.41|27.33|27.42|27.34|27.37|27.29|19
1661163600000|2022-08-22 10:20:00|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|8
1661163900000|2022-08-22 10:25:00|27.44|27.36|27.41|27.33|27.46|27.38|27.41|27.33|34
1661164200000|2022-08-22 10:30:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|0
1661164500000|2022-08-22 10:35:00|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|9
1661164800000|2022-08-22 10:40:00|27.39|27.31|27.56|27.48|27.56|27.48|27.39|27.31|509
1661165100000|2022-08-22 10:45:00|27.58|27.5|27.5|27.42|27.58|27.5|27.5|27.42|260
1661165400000|2022-08-22 10:50:00|27.46|27.38|27.46|27.38|27.5|27.42|27.46|27.38|24
1661165700000|2022-08-22 10:55:00|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|44
1661166000000|2022-08-22 11:00:00|27.47|27.39|27.49|27.41|27.51|27.43|27.46|27.38|13
1661166300000|2022-08-22 11:05:00|27.51|27.43|27.51|27.43|27.51|27.43|27.46|27.38|15
1661166600000|2022-08-22 11:10:00|27.49|27.41|27.51|27.43|27.51|27.43|27.46|27.38|18
1661166900000|2022-08-22 11:15:00|27.47|27.39|27.47|27.39|27.51|27.43|27.46|27.38|42
1661167200000|2022-08-22 11:20:00|27.46|27.38|27.42|27.34|27.46|27.38|27.37|27.29|91
1661167500000|2022-08-22 11:25:00|27.44|27.36|27.46|27.38|27.47|27.39|27.42|27.34|30
1661167800000|2022-08-22 11:30:00|27.47|27.39|27.52|27.44|27.52|27.44|27.46|27.38|146
1661168100000|2022-08-22 11:35:00|27.54|27.46|27.52|27.44|27.57|27.49|27.52|27.44|36
1661168400000|2022-08-22 11:40:00|27.5|27.42|27.47|27.39|27.52|27.44|27.47|27.39|130
1661168700000|2022-08-22 11:45:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|20
1661169000000|2022-08-22 11:50:00|27.56|27.48|27.52|27.44|27.57|27.49|27.52|27.44|199
1661169300000|2022-08-22 11:55:00|27.54|27.46|27.48|27.4|27.54|27.46|27.48|27.4|82
1661169600000|2022-08-22 12:00:00|27.49|27.41|27.53|27.45|27.55|27.47|27.48|27.4|40
1661169900000|2022-08-22 12:05:00|27.55|27.47|27.52|27.44|27.58|27.5|27.52|27.44|53
1661170200000|2022-08-22 12:10:00|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|187
1661170500000|2022-08-22 12:15:00|||||||||20
1661170800000|2022-08-22 12:20:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|27
1661171100000|2022-08-22 12:25:00|27.57|27.49|27.57|27.49|27.62|27.54|27.57|27.49|110
1661171400000|2022-08-22 12:30:00|27.58|27.5|27.57|27.49|27.58|27.5|27.53|27.45|135
1661171700000|2022-08-22 12:35:00|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|37
1661172000000|2022-08-22 12:40:00|27.58|27.5|27.58|27.5|27.62|27.54|27.57|27.49|88
1661172300000|2022-08-22 12:45:00|27.62|27.54|27.58|27.5|27.62|27.54|27.57|27.49|260
1661172600000|2022-08-22 12:50:00|27.57|27.49|27.57|27.49|27.58|27.5|27.52|27.44|34
1661172900000|2022-08-22 12:55:00|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|67
1661173200000|2022-08-22 13:00:00|27.58|27.5|27.6|27.52|27.62|27.54|27.57|27.49|229
1661173500000|2022-08-22 13:05:00|27.58|27.5|27.53|27.45|27.6|27.52|27.53|27.45|40
1661173800000|2022-08-22 13:10:00|27.55|27.47|27.62|27.54|27.62|27.54|27.53|27.45|62
1661174100000|2022-08-22 13:15:00|27.66|27.58|27.67|27.59|27.67|27.59|27.62|27.54|163
1661174400000|2022-08-22 13:20:00|27.65|27.57|27.63|27.55|27.67|27.59|27.62|27.54|181
1661174700000|2022-08-22 13:25:00|27.62|27.54|27.62|27.54|27.62|27.54|27.58|27.5|46
1661175000000|2022-08-22 13:30:00|27.64|27.56|27.77|27.69|27.77|27.69|27.58|27.5|500
1661175300000|2022-08-22 13:35:00|27.76|27.68|27.77|27.69|27.86|27.78|27.76|27.68|1006
1661175600000|2022-08-22 13:40:00|27.76|27.68|27.68|27.6|27.77|27.69|27.63|27.55|476
1661175900000|2022-08-22 13:45:00|27.67|27.59|27.77|27.69|27.78|27.7|27.63|27.55|136
1661176200000|2022-08-22 13:50:00|27.78|27.7|27.73|27.65|27.82|27.74|27.68|27.6|262
1661176500000|2022-08-22 13:55:00|27.69|27.61|27.67|27.59|27.73|27.65|27.62|27.54|179
1661176800000|2022-08-22 14:00:00|27.72|27.64|27.68|27.6|27.77|27.69|27.67|27.59|127
1661177100000|2022-08-22 14:05:00|27.67|27.59|27.81|27.73|27.82|27.74|27.67|27.59|244
1661177400000|2022-08-22 14:10:00|27.79|27.71|27.82|27.74|27.82|27.74|27.77|27.69|77
1661177700000|2022-08-22 14:15:00|27.81|27.73|27.82|27.74|27.87|27.79|27.77|27.69|122
1661178000000|2022-08-22 14:20:00|27.86|27.78|27.88|27.8|27.92|27.84|27.82|27.74|271
1661178300000|2022-08-22 14:25:00|27.87|27.79|27.88|27.8|27.88|27.8|27.78|27.7|679
1661178600000|2022-08-22 14:30:00|27.87|27.79|27.88|27.8|27.88|27.8|27.83|27.75|220
1661178900000|2022-08-22 14:35:00|27.86|27.78|27.79|27.71|27.88|27.8|27.78|27.7|141
1661179200000|2022-08-22 14:40:00|27.81|27.73|27.73|27.65|27.83|27.75|27.69|27.61|119
1661179500000|2022-08-22 14:45:00|27.69|27.61|27.69|27.61|27.73|27.65|27.69|27.61|176
1661179800000|2022-08-22 14:50:00|27.71|27.63|27.78|27.7|27.78|27.7|27.69|27.61|231
1661180100000|2022-08-22 14:55:00|27.77|27.69|27.82|27.74|27.83|27.75|27.73|27.65|45
1661180400000|2022-08-22 15:00:00|27.83|27.75|27.82|27.74|27.83|27.75|27.78|27.7|243
1661180700000|2022-08-22 15:05:00|27.78|27.7|27.84|27.76|27.86|27.78|27.77|27.69|203
1661181000000|2022-08-22 15:10:00|27.82|27.74|27.72|27.64|27.86|27.78|27.72|27.64|290
1661181300000|2022-08-22 15:15:00|27.73|27.65|27.76|27.68|27.77|27.69|27.72|27.64|186
1661181600000|2022-08-22 15:20:00|27.74|27.66|27.76|27.68|27.76|27.68|27.71|27.63|218
1661181900000|2022-08-22 15:25:00|27.81|27.73|27.86|27.78|27.86|27.78|27.76|27.68|768
1661182200000|2022-08-22 15:30:00|27.84|27.76|27.82|27.74|27.86|27.78|27.77|27.69|218
1661182500000|2022-08-22 15:35:00|27.81|27.73|27.81|27.73|27.82|27.74|27.76|27.68|262
1661182800000|2022-08-22 15:40:00|27.77|27.69|27.79|27.71|27.79|27.71|27.72|27.64|183
1661183100000|2022-08-22 15:45:00|27.81|27.73|27.81|27.73|27.81|27.73|27.76|27.68|13
1661183400000|2022-08-22 15:50:00|27.79|27.71|27.76|27.68|27.81|27.73|27.76|27.68|19
1661183700000|2022-08-22 15:55:00|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|70
1661184000000|2022-08-22 16:00:00|27.76|27.68|27.71|27.63|27.76|27.68|27.66|27.58|41
1661184300000|2022-08-22 16:05:00|27.74|27.66|27.76|27.68|27.76|27.68|27.71|27.63|15
1661184600000|2022-08-22 16:10:00|27.81|27.73|27.76|27.68|27.81|27.73|27.76|27.68|63
1661184900000|2022-08-22 16:15:00|27.77|27.69|27.76|27.68|27.81|27.73|27.76|27.68|15
1661185200000|2022-08-22 16:20:00|27.71|27.63|27.71|27.63|27.76|27.68|27.71|27.63|11
1661185500000|2022-08-22 16:25:00|27.7|27.62|27.8|27.72|27.81|27.73|27.66|27.58|145
1661185800000|2022-08-22 16:30:00|27.78|27.7|27.8|27.72|27.81|27.73|27.76|27.68|8
1661186100000|2022-08-22 16:35:00|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|14
1661186400000|2022-08-22 16:40:00|27.75|27.67|27.8|27.72|27.81|27.73|27.75|27.67|6
1661186700000|2022-08-22 16:45:00|27.81|27.73|27.76|27.68|27.85|27.77|27.76|27.68|34
1661187000000|2022-08-22 16:50:00|27.78|27.7|27.75|27.67|27.8|27.72|27.75|27.67|3
1661187300000|2022-08-22 16:55:00|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1661187600000|2022-08-22 17:00:00|27.73|27.65|27.8|27.72|27.8|27.72|27.73|27.65|1
1661187900000|2022-08-22 17:05:00|27.81|27.73|27.81|27.73|27.83|27.75|27.8|27.72|30
1661188200000|2022-08-22 17:10:00|27.83|27.75|27.85|27.77|27.85|27.77|27.81|27.73|36
1661188500000|2022-08-22 17:15:00|27.81|27.73|27.81|27.73|27.85|27.77|27.81|27.73|0
1661188800000|2022-08-22 17:20:00|27.83|27.75|27.85|27.77|27.85|27.77|27.81|27.73|0
1661189100000|2022-08-22 17:25:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|223
1661189400000|2022-08-22 17:30:00|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|188
1661190000000|2022-08-22 17:40:00|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|2
1661190300000|2022-08-22 17:45:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|21
1661190600000|2022-08-22 17:50:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|19
1661190900000|2022-08-22 17:55:00|27.88|27.8|27.88|27.8|27.89|27.81|27.87|27.79|7
1661191200000|2022-08-22 18:00:00|||||||||33
1661191500000|2022-08-22 18:05:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|40
1661191800000|2022-08-22 18:10:00|||||||||14
1661192100000|2022-08-22 18:15:00|27.86|27.78|27.87|27.79|27.87|27.79|27.82|27.74|22
1661192700000|2022-08-22 18:25:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|19
1661193000000|2022-08-22 18:30:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|25
1661193300000|2022-08-22 18:35:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1661193600000|2022-08-22 18:40:00|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|116
1661193900000|2022-08-22 18:45:00|27.97|27.89|27.97|27.89|27.97|27.89|27.93|27.85|33
1661194200000|2022-08-22 18:50:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|13
1661194500000|2022-08-22 18:55:00|28.06|27.98|27.96|27.88|28.06|27.98|27.96|27.88|76
1661194800000|2022-08-22 19:00:00|27.91|27.83|27.97|27.89|27.97|27.89|27.91|27.83|34
1661195100000|2022-08-22 19:05:00|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|12
1661195400000|2022-08-22 19:10:00|27.93|27.85|27.9|27.82|27.93|27.85|27.9|27.82|10
1661195700000|2022-08-22 19:15:00|27.87|27.79|27.96|27.88|27.96|27.88|27.87|27.79|13
1661196000000|2022-08-22 19:20:00|27.97|27.89|27.92|27.84|27.97|27.89|27.91|27.83|2
1661196300000|2022-08-22 19:25:00|27.91|27.83|27.94|27.86|27.95|27.87|27.9|27.82|20
1661196600000|2022-08-22 19:30:00|27.95|27.87|28.02|27.94|28.02|27.94|27.95|27.87|12
1661196900000|2022-08-22 19:35:00|28.04|27.96|28.02|27.94|28.07|27.99|28|27.92|59
1661197200000|2022-08-22 19:40:00|28.04|27.96|28.12|28.04|28.12|28.04|28.02|27.94|27
1661197500000|2022-08-22 19:45:00|28.11|28.03|28.02|27.94|28.11|28.03|28.02|27.94|13
1661197800000|2022-08-22 19:50:00|28.03|27.95|28.1|28.02|28.12|28.04|28.02|27.94|19
1661198100000|2022-08-22 19:55:00|28.08|28|28.14|27.89|28.2|28.05|28.02|27.86|48
1661213700000|2022-08-23 00:15:00|28.18|27.88|28.11|27.81|28.22|27.92|28.11|27.81|0
1661214000000|2022-08-23 00:20:00|28.07|27.82|27.93|27.63|28.07|27.85|27.86|27.61|0
1661214300000|2022-08-23 00:25:00|27.89|27.64|27.89|27.64|27.89|27.64|27.89|27.64|0
1661214600000|2022-08-23 00:30:00|27.85|27.6|27.85|27.6|27.85|27.6|27.83|27.58|0
1661215800000|2022-08-23 00:50:00|27.9||27.9||27.9||27.9||0
1661216100000|2022-08-23 00:55:00|27.91|27.61|27.93|27.63|27.93|27.63|27.9|27.6|0
1661216700000|2022-08-23 01:05:00|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1661217600000|2022-08-23 01:20:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1661218500000|2022-08-23 01:35:00|27.91|27.61|27.93|27.63|27.93|27.63|27.91|27.61|0
1661218800000|2022-08-23 01:40:00|27.92|27.62|27.93|27.63|27.93|27.63|27.92|27.62|0
1661219100000|2022-08-23 01:45:00|27.92|27.62|27.83|27.58|27.92|27.62|27.83|27.58|0
1661219400000|2022-08-23 01:50:00|27.85|27.6|27.85|27.6|27.86|27.61|27.83|27.58|0
1661219700000|2022-08-23 01:55:00|27.83|27.58|27.87|27.62|27.87|27.62|27.83|27.58|0
1661220000000|2022-08-23 02:00:00|27.84|27.59|27.86|27.61|27.87|27.62|27.84|27.59|0
1661220300000|2022-08-23 02:05:00|27.84|27.59|27.86|27.61|27.86|27.61|27.84|27.59|0
1661220600000|2022-08-23 02:10:00|27.84|27.59|27.84|27.59|27.86|27.61|27.84|27.59|0
1661220900000|2022-08-23 02:15:00|27.86|27.61|27.86|27.61|27.86|27.61|27.84|27.59|0
1661221200000|2022-08-23 02:20:00|27.84|27.59|27.84|27.59|27.86|27.61|27.84|27.59|0
1661222700000|2022-08-23 02:45:00|27.83|27.58|27.83|27.58|27.83|27.58|27.83|27.58|0
1661223600000|2022-08-23 03:00:00|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1661225700000|2022-08-23 03:35:00|27.68|27.6|27.74|27.49|27.79|27.6|27.68|27.49|34
1661226300000|2022-08-23 03:45:00|27.76|27.51|27.72|27.64|27.77|27.64|27.72|27.49|0
1661226600000|2022-08-23 03:50:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1661226900000|2022-08-23 03:55:00|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1661227200000|2022-08-23 04:00:00|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1661227500000|2022-08-23 04:05:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1661228400000|2022-08-23 04:20:00|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1661228700000|2022-08-23 04:25:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1661229300000|2022-08-23 04:35:00|27.92|27.67|27.92|27.62|27.93|27.83|27.88|27.61|8
1661230500000|2022-08-23 04:55:00|27.95|27.7|27.96|27.66|27.96|27.7|27.92|27.62|0
1661230800000|2022-08-23 05:00:00|27.95|27.65|27.92|27.84|27.96|27.84|27.91|27.65|0
1661231100000|2022-08-23 05:05:00|28.02|27.77|28.04|27.79|28.04|27.79|28.02|27.77|0
1661231700000|2022-08-23 05:15:00|28.09||28.09||28.09||28.09||0
1661232300000|2022-08-23 05:25:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1661232600000|2022-08-23 05:30:00|28.09|27.79|28.08|27.83|28.13|27.83|28.08|27.79|0
1661232900000|2022-08-23 05:35:00|28.09|27.79|28.1|27.85|28.11|27.86|28.09|27.79|0
1661233200000|2022-08-23 05:40:00|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1661233500000|2022-08-23 05:45:00|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1661234100000|2022-08-23 05:55:00|28.08|27.83|28.08|27.83|28.08|27.9|27.98|27.83|4
1661234400000|2022-08-23 06:00:00|28.09|27.84|27.94|27.86|28.09|27.99|27.91|27.83|12
1661234700000|2022-08-23 06:05:00|27.93|27.85|28.07|27.99|28.07|27.99|27.93|27.85|18
1661235000000|2022-08-23 06:10:00|28.09|28.01|28.21|28.13|28.21|28.13|28.07|27.99|45
1661235300000|2022-08-23 06:15:00|28.17|28.09|28.2|28.12|28.2|28.12|28.16|28.08|4
1661235600000|2022-08-23 06:20:00|28.21|28.13|28.21|28.13|28.28|28.2|28.21|28.13|21
1661235900000|2022-08-23 06:25:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|11
1661236200000|2022-08-23 06:30:00|28.28|28.2|28.31|28.23|28.36|28.28|28.26|28.18|63
1661236500000|2022-08-23 06:35:00|28.35|28.27|28.45|28.37|28.47|28.39|28.31|28.23|46
1661236800000|2022-08-23 06:40:00|28.4|28.32|28.32|28.24|28.42|28.34|28.31|28.23|112
1661237100000|2022-08-23 06:45:00|28.34|28.26|28.32|28.24|28.37|28.29|28.32|28.24|38
1661237400000|2022-08-23 06:50:00|28.28|28.2|28.28|28.2|28.32|28.24|28.28|28.2|55
1661237700000|2022-08-23 06:55:00|28.27|28.19|28.28|28.2|28.28|28.2|28.23|28.15|1
1661238000000|2022-08-23 07:00:00|28.27|28.19|28.12|28.04|28.28|28.2|28.08|28|82
1661238300000|2022-08-23 07:05:00|28.08|28|27.93|27.85|28.08|28|27.93|27.85|174
1661238600000|2022-08-23 07:10:00|27.89|27.81|27.97|27.89|28.02|27.94|27.88|27.8|61
1661238900000|2022-08-23 07:15:00|27.98|27.9|27.98|27.9|28.07|27.99|27.86|27.78|158
1661239200000|2022-08-23 07:20:00|27.94|27.86|27.77|27.69|27.98|27.9|27.77|27.69|53
1661239500000|2022-08-23 07:25:00|27.75|27.67|27.72|27.64|27.77|27.69|27.68|27.6|280
1661239800000|2022-08-23 07:30:00|27.67|27.59|27.82|27.74|27.82|27.74|27.67|27.59|150
1661240100000|2022-08-23 07:35:00|27.8|27.72|27.77|27.69|27.82|27.74|27.72|27.64|196
1661240400000|2022-08-23 07:40:00|27.73|27.65|27.67|27.59|27.73|27.65|27.67|27.59|95
1661240700000|2022-08-23 07:45:00|27.63|27.55|27.62|27.54|27.67|27.59|27.6|27.52|84
1661241000000|2022-08-23 07:50:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|125
1661241300000|2022-08-23 07:55:00|27.62|27.54|27.58|27.5|27.67|27.59|27.58|27.5|440
1661241600000|2022-08-23 08:00:00|27.54|27.46|27.49|27.41|27.58|27.5|27.49|27.41|316
1661241900000|2022-08-23 08:05:00|27.51|27.43|27.51|27.43|27.53|27.45|27.44|27.36|92
1661242200000|2022-08-23 08:10:00|27.49|27.41|27.53|27.45|27.53|27.45|27.44|27.36|51
1661242500000|2022-08-23 08:15:00|27.51|27.43|27.44|27.36|27.53|27.45|27.44|27.36|68
1661242800000|2022-08-23 08:20:00|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|59
1661243100000|2022-08-23 08:25:00|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|490
1661243400000|2022-08-23 08:30:00|27.53|27.45|27.44|27.36|27.53|27.45|27.44|27.36|25
1661243700000|2022-08-23 08:35:00|27.39|27.31|27.43|27.35|27.44|27.36|27.39|27.31|148
1661244000000|2022-08-23 08:40:00|27.41|27.33|27.44|27.36|27.44|27.36|27.39|27.31|150
1661244300000|2022-08-23 08:45:00|27.45|27.37|27.49|27.41|27.51|27.43|27.45|27.37|37
1661244600000|2022-08-23 08:50:00|27.53|27.45|27.5|27.42|27.54|27.46|27.49|27.41|16
1661244900000|2022-08-23 08:55:00|27.54|27.46|27.54|27.46|27.54|27.46|27.49|27.41|17
1661245200000|2022-08-23 09:00:00|||||||||63
1661245500000|2022-08-23 09:05:00|27.52|27.44|27.47|27.39|27.54|27.46|27.44|27.36|122
1661245800000|2022-08-23 09:10:00|27.49|27.41|27.49|27.41|27.49|27.41|27.44|27.36|84
1661246100000|2022-08-23 09:15:00|27.51|27.43|27.53|27.45|27.54|27.46|27.51|27.43|52
1661246400000|2022-08-23 09:20:00|27.54|27.46|27.59|27.51|27.59|27.51|27.53|27.45|18
1661246700000|2022-08-23 09:25:00|27.61|27.53|27.63|27.55|27.64|27.56|27.59|27.51|112
1661247000000|2022-08-23 09:30:00|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|53
1661247300000|2022-08-23 09:35:00|27.61|27.53|27.64|27.56|27.64|27.56|27.59|27.51|11
1661247600000|2022-08-23 09:40:00|27.63|27.55|27.63|27.55|27.64|27.56|27.59|27.51|29
1661247900000|2022-08-23 09:45:00|27.61|27.53|27.53|27.45|27.63|27.55|27.53|27.45|36
1661248200000|2022-08-23 09:50:00|27.49|27.41|27.46|27.38|27.54|27.46|27.44|27.36|37
1661248500000|2022-08-23 09:55:00|27.48|27.4|27.39|27.31|27.48|27.4|27.34|27.26|871
1661248800000|2022-08-23 10:00:00|27.43|27.35|27.44|27.36|27.44|27.36|27.39|27.31|78
1661249100000|2022-08-23 10:05:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|236
1661249400000|2022-08-23 10:10:00|27.5|27.42|27.52|27.44|27.52|27.44|27.48|27.4|75
1661249700000|2022-08-23 10:15:00|27.57|27.49|27.62|27.54|27.62|27.54|27.57|27.49|149
1661250000000|2022-08-23 10:20:00|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|74
1661250300000|2022-08-23 10:25:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|114
1661250600000|2022-08-23 10:30:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|40
1661250900000|2022-08-23 10:35:00|27.68|27.6|27.67|27.59|27.68|27.6|27.63|27.55|46
1661251200000|2022-08-23 10:40:00|27.63|27.55|27.53|27.45|27.63|27.55|27.53|27.45|155
1661251500000|2022-08-23 10:45:00|27.55|27.47|27.57|27.49|27.58|27.5|27.55|27.47|30
1661251800000|2022-08-23 10:50:00|27.58|27.5|27.54|27.46|27.58|27.5|27.53|27.45|41
1661252100000|2022-08-23 10:55:00|27.56|27.48|27.58|27.5|27.58|27.5|27.53|27.45|30
1661252400000|2022-08-23 11:00:00|27.56|27.48|27.63|27.55|27.63|27.55|27.54|27.46|40
1661252700000|2022-08-23 11:05:00|27.62|27.54|27.63|27.55|27.68|27.6|27.62|27.54|56
1661253000000|2022-08-23 11:10:00|27.67|27.59|27.62|27.54|27.67|27.59|27.58|27.5|73
1661253300000|2022-08-23 11:15:00|27.63|27.55|27.63|27.55|27.63|27.55|27.58|27.5|24
1661253600000|2022-08-23 11:20:00|27.62|27.54|27.62|27.54|27.63|27.55|27.58|27.5|10
1661253900000|2022-08-23 11:25:00|27.63|27.55|27.65|27.57|27.67|27.59|27.63|27.55|20
1661254200000|2022-08-23 11:30:00|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|51
1661254500000|2022-08-23 11:35:00|27.65|27.57|27.62|27.54|27.67|27.59|27.62|27.54|47
1661254800000|2022-08-23 11:40:00|27.65|27.57|27.67|27.59|27.67|27.59|27.63|27.55|56
1661255100000|2022-08-23 11:45:00|27.63|27.55|27.62|27.54|27.67|27.59|27.62|27.54|13
1661255400000|2022-08-23 11:50:00|27.65|27.57|27.57|27.49|27.67|27.59|27.57|27.49|56
1661255700000|2022-08-23 11:55:00|27.58|27.5|27.57|27.49|27.62|27.54|27.57|27.49|4
1661256000000|2022-08-23 12:00:00|27.58|27.5|27.57|27.49|27.62|27.54|27.57|27.49|21
1661256300000|2022-08-23 12:05:00|27.58|27.5|27.58|27.5|27.58|27.5|27.53|27.45|80
1661256600000|2022-08-23 12:10:00|27.6|27.52|27.62|27.54|27.63|27.55|27.58|27.5|104
1661256900000|2022-08-23 12:15:00|27.6|27.52|27.62|27.54|27.63|27.55|27.58|27.5|91
1661257200000|2022-08-23 12:20:00|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|13
1661257500000|2022-08-23 12:25:00|27.57|27.49|27.52|27.44|27.58|27.5|27.52|27.44|43
1661257800000|2022-08-23 12:30:00|27.53|27.45|27.58|27.5|27.62|27.54|27.52|27.44|40
1661258100000|2022-08-23 12:35:00|27.62|27.54|27.72|27.64|27.72|27.64|27.62|27.54|168
1661258400000|2022-08-23 12:40:00|27.7|27.62|27.68|27.6|27.72|27.64|27.67|27.59|59
1661258700000|2022-08-23 12:45:00|27.67|27.59|27.72|27.64|27.72|27.64|27.62|27.54|164
1661259000000|2022-08-23 12:50:00|27.68|27.6|27.68|27.6|27.77|27.69|27.67|27.59|39
1661259300000|2022-08-23 12:55:00|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|6
1661259600000|2022-08-23 13:00:00|27.63|27.55|27.77|27.69|27.77|27.69|27.63|27.55|75
1661259900000|2022-08-23 13:05:00|27.75|27.67|27.77|27.69|27.77|27.69|27.72|27.64|48
1661260200000|2022-08-23 13:10:00|27.76|27.68|27.72|27.64|27.77|27.69|27.72|27.64|34
1661260500000|2022-08-23 13:15:00|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|67
1661260800000|2022-08-23 13:20:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|12
1661261100000|2022-08-23 13:25:00|27.62|27.54|27.67|27.59|27.67|27.59|27.61|27.53|21
1661261400000|2022-08-23 13:30:00|27.66|27.58|27.63|27.55|27.72|27.64|27.59|27.51|221
1661261700000|2022-08-23 13:35:00|27.62|27.54|27.72|27.64|27.72|27.64|27.59|27.51|140
1661262000000|2022-08-23 13:40:00|27.67|27.59|27.79|27.71|27.8|27.72|27.67|27.59|60
1661262300000|2022-08-23 13:45:00|27.77|27.69|27.49|27.41|27.77|27.69|27.49|27.41|462
1661262600000|2022-08-23 13:50:00|27.44|27.36|27.39|27.31|27.49|27.41|27.29|27.21|298
1661262900000|2022-08-23 13:55:00|27.4|27.32|27.47|27.39|27.47|27.39|27.34|27.26|118
1661263200000|2022-08-23 14:00:00|27.48|27.4|27.49|27.41|27.53|27.45|27.39|27.31|181
1661263500000|2022-08-23 14:05:00|27.48|27.4|27.29|27.21|27.49|27.41|27.29|27.21|276
1661263800000|2022-08-23 14:10:00|27.3|27.22|27.24|27.16|27.34|27.26|27.19|27.11|271
1661264100000|2022-08-23 14:15:00|27.2|27.12|27.24|27.16|27.29|27.21|27.19|27.11|303
1661264400000|2022-08-23 14:20:00|27.2|27.12|27.33|27.25|27.33|27.25|27.2|27.12|162
1661264700000|2022-08-23 14:25:00|27.34|27.26|27.39|27.31|27.39|27.31|27.29|27.21|194
1661265000000|2022-08-23 14:30:00|27.37|27.29|27.29|27.21|27.39|27.31|27.29|27.21|74
1661265300000|2022-08-23 14:35:00|27.32|27.24|27.46|27.38|27.47|27.39|27.32|27.24|149
1661265600000|2022-08-23 14:40:00|27.47|27.39|27.39|27.31|27.48|27.4|27.39|27.31|75
1661265900000|2022-08-23 14:45:00|27.38|27.3|27.34|27.26|27.44|27.36|27.34|27.26|40
1661266200000|2022-08-23 14:50:00|27.36|27.28|27.48|27.4|27.52|27.44|27.32|27.24|128
1661266500000|2022-08-23 14:55:00|27.49|27.41|27.59|27.51|27.61|27.53|27.48|27.4|157
1661266800000|2022-08-23 15:00:00|27.61|27.53|27.63|27.55|27.76|27.68|27.56|27.48|117
1661267100000|2022-08-23 15:05:00|27.66|27.58|27.62|27.54|27.68|27.6|27.58|27.5|81
1661267400000|2022-08-23 15:10:00|27.61|27.53|27.58|27.5|27.63|27.55|27.53|27.45|75
1661267700000|2022-08-23 15:15:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|73
1661268000000|2022-08-23 15:20:00|27.54|27.46|27.56|27.48|27.58|27.5|27.53|27.45|166
1661268300000|2022-08-23 15:25:00|27.54|27.46|27.63|27.55|27.65|27.57|27.54|27.46|237
1661268600000|2022-08-23 15:30:00|27.59|27.51|27.6|27.52|27.65|27.57|27.55|27.47|102
1661268900000|2022-08-23 15:35:00|27.59|27.51|27.6|27.52|27.6|27.52|27.55|27.47|66
1661269200000|2022-08-23 15:40:00|27.55|27.47|27.6|27.52|27.65|27.57|27.55|27.47|22
1661269500000|2022-08-23 15:45:00|27.58|27.5|27.56|27.48|27.6|27.52|27.51|27.43|8
1661269800000|2022-08-23 15:50:00|27.55|27.47|27.6|27.52|27.65|27.57|27.55|27.47|13
1661270100000|2022-08-23 15:55:00|27.64|27.56|27.66|27.58|27.66|27.58|27.6|27.52|38
1661270400000|2022-08-23 16:00:00|27.65|27.57|27.69|27.61|27.69|27.61|27.6|27.52|52
1661270700000|2022-08-23 16:05:00|27.74|27.66|27.59|27.51|27.74|27.66|27.59|27.51|10
1661271000000|2022-08-23 16:10:00|27.6|27.52|27.62|27.54|27.69|27.61|27.59|27.51|6
1661271300000|2022-08-23 16:15:00|27.64|27.56|27.7|27.62|27.74|27.66|27.62|27.54|5
1661271600000|2022-08-23 16:20:00|27.74|27.66|27.77|27.69|27.79|27.71|27.7|27.62|15
1661271900000|2022-08-23 16:25:00|27.75|27.67|27.8|27.72|27.84|27.76|27.7|27.62|51
1661272200000|2022-08-23 16:30:00|27.79|27.71|27.71|27.63|27.8|27.72|27.7|27.62|22
1661272500000|2022-08-23 16:35:00|27.7|27.62|27.62|27.54|27.71|27.63|27.62|27.54|11
1661272800000|2022-08-23 16:40:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|13
1661273100000|2022-08-23 16:45:00|27.59|27.51|27.61|27.53|27.61|27.53|27.57|27.49|2
1661273400000|2022-08-23 16:50:00|27.65|27.57|27.56|27.48|27.65|27.57|27.56|27.48|13
1661273700000|2022-08-23 16:55:00|27.6|27.52|27.51|27.43|27.6|27.52|27.49|27.41|2
1661274000000|2022-08-23 17:00:00|27.49|27.41|27.47|27.39|27.51|27.43|27.46|27.38|17
1661274300000|2022-08-23 17:05:00|27.51|27.43|27.54|27.46|27.57|27.49|27.49|27.41|12
1661274600000|2022-08-23 17:10:00|27.56|27.48|27.51|27.43|27.61|27.53|27.51|27.43|1
1661274900000|2022-08-23 17:15:00|27.52|27.44|27.55|27.47|27.56|27.48|27.47|27.39|2
1661275200000|2022-08-23 17:20:00|27.56|27.48|27.55|27.47|27.56|27.48|27.51|27.43|4
1661275500000|2022-08-23 17:25:00|27.53|27.45|27.41|27.33|27.53|27.45|27.41|27.33|58
1661276100000|2022-08-23 17:35:00|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|10
1661276400000|2022-08-23 17:40:00|27.41|27.33|27.45|27.37|27.45|27.37|27.4|27.32|3
1661276700000|2022-08-23 17:45:00|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|1
1661277000000|2022-08-23 17:50:00|27.54|27.46|27.5|27.42|27.59|27.51|27.5|27.42|31
1661277300000|2022-08-23 17:55:00|27.54|27.46|27.47|27.39|27.54|27.46|27.45|27.37|27
1661277600000|2022-08-23 18:00:00|27.49|27.41|27.51|27.43|27.55|27.47|27.46|27.38|10
1661277900000|2022-08-23 18:05:00|27.46|27.38|27.48|27.4|27.5|27.42|27.45|27.37|45
1661278200000|2022-08-23 18:10:00|27.5|27.42|27.51|27.43|27.55|27.47|27.48|27.4|1
1661278500000|2022-08-23 18:15:00|27.46|27.38|27.4|27.32|27.46|27.38|27.4|27.32|13
1661278800000|2022-08-23 18:20:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|2
1661279100000|2022-08-23 18:25:00|27.36|27.28|27.38|27.3|27.4|27.32|27.36|27.28|1
1661279400000|2022-08-23 18:30:00|27.36|27.28|27.41|27.33|27.43|27.35|27.36|27.28|2
1661279700000|2022-08-23 18:35:00|27.46|27.38|27.43|27.35|27.46|27.38|27.42|27.34|0
1661280000000|2022-08-23 18:40:00|27.41|27.33|27.41|27.33|27.45|27.37|27.37|27.29|1
1661280300000|2022-08-23 18:45:00|27.44|27.36|27.49|27.41|27.49|27.41|27.44|27.36|3
1661280600000|2022-08-23 18:50:00|27.5|27.42|27.49|27.41|27.54|27.46|27.49|27.41|9
1661280900000|2022-08-23 18:55:00|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|1
1661281200000|2022-08-23 19:00:00|27.42|27.34|27.39|27.31|27.44|27.36|27.34|27.26|7
1661281500000|2022-08-23 19:05:00|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|0
1661281800000|2022-08-23 19:10:00|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1661282100000|2022-08-23 19:15:00|27.34|27.26|27.29|27.21|27.34|27.26|27.26|27.18|6
1661282400000|2022-08-23 19:20:00|27.33|27.25|27.41|27.33|27.41|27.33|27.33|27.25|50
1661282700000|2022-08-23 19:25:00|27.42|27.34|27.41|27.33|27.46|27.38|27.41|27.33|5
1661283000000|2022-08-23 19:30:00|27.42|27.34|27.46|27.38|27.46|27.38|27.41|27.33|3
1661283600000|2022-08-23 19:40:00|27.43|27.35|27.46|27.38|27.46|27.38|27.41|27.33|1
1661283900000|2022-08-23 19:45:00|27.47|27.39|27.46|27.38|27.51|27.43|27.46|27.38|3
1661284200000|2022-08-23 19:50:00|27.48|27.4|27.55|27.47|27.56|27.48|27.48|27.4|57
1661284500000|2022-08-23 19:55:00|27.57|27.49|27.65|27.4|27.65|27.49|27.48|27.32|31
1661300100000|2022-08-24 00:15:00|27.63|27.38|27.6|27.35|27.63|27.46|27.54|27.35|0
1661300400000|2022-08-24 00:20:00|27.5|27.42|27.54|27.46|27.6|27.46|27.5|27.35|0
1661300700000|2022-08-24 00:25:00|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1661301000000|2022-08-24 00:30:00|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|0
1661301300000|2022-08-24 00:35:00|27.54|27.46|27.69|27.44|27.69|27.5|27.54|27.43|0
1661302200000|2022-08-24 00:50:00|27.67|27.42|27.67|27.42|27.69|27.44|27.67|27.42|0
1661302500000|2022-08-24 00:55:00|27.69|27.44|27.69|27.44|27.69|27.44|27.67|27.42|0
1661302800000|2022-08-24 01:00:00|27.67|27.42|27.69|27.44|27.69|27.44|27.67|27.42|0
1661303100000|2022-08-24 01:05:00|27.67|27.42|27.63|27.33|27.69|27.44|27.58|27.28|20
1661304000000|2022-08-24 01:20:00|27.61|27.31|27.53|27.28|27.61|27.31|27.53|27.28|0
1661304300000|2022-08-24 01:25:00|27.51|27.26|27.51|27.26|27.51|27.26|27.51|27.26|0
1661304600000|2022-08-24 01:30:00|27.5|27.25|27.44|27.36|27.5|27.36|27.44|27.25|0
1661304900000|2022-08-24 01:35:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1661305200000|2022-08-24 01:40:00|27.48|27.4|27.59|27.34|27.6|27.43|27.48|27.34|1
1661305500000|2022-08-24 01:45:00|27.6|27.35|27.58|27.33|27.6|27.41|27.49|27.33|10
1661305800000|2022-08-24 01:50:00|27.6|27.35|27.73|27.48|27.73|27.48|27.58|27.33|2
1661306100000|2022-08-24 01:55:00|27.75|27.5|27.75|27.5|27.75|27.5|27.75|27.5|0
1661306700000|2022-08-24 02:05:00|27.69|27.44|27.68|27.43|27.69|27.44|27.68|27.43|0
1661307000000|2022-08-24 02:10:00|27.61|27.53|27.68|27.43|27.68|27.53|27.59|27.43|0
1661307300000|2022-08-24 02:15:00|27.67|27.42|27.67|27.42|27.68|27.43|27.67|27.42|0
1661307600000|2022-08-24 02:20:00|27.68|27.43|27.69|27.44|27.69|27.44|27.67|27.42|0
1661308500000|2022-08-24 02:35:00|27.68|27.43|27.68|27.43|27.68|27.43|27.68|27.43|0
1661308800000|2022-08-24 02:40:00|27.62|27.54|27.68|27.43|27.68|27.54|27.62|27.43|0
1661309100000|2022-08-24 02:45:00|27.62|27.54|27.68|27.43|27.68|27.54|27.62|27.43|0
1661309400000|2022-08-24 02:50:00|27.69|27.44|27.71|27.46|27.71|27.57|27.64|27.44|0
1661309700000|2022-08-24 02:55:00|27.65|27.57|27.71|27.46|27.71|27.57|27.64|27.46|0
1661311500000|2022-08-24 03:25:00|27.64|27.56|27.71|27.46|27.72|27.56|27.64|27.46|0
1661313600000|2022-08-24 04:00:00|27.74|27.49|27.73|27.48|27.74|27.49|27.73|27.48|0
1661314800000|2022-08-24 04:20:00|27.6|27.52|27.72|27.47|27.72|27.52|27.6|27.47|3
1661316600000|2022-08-24 04:50:00|27.71|27.46|27.7|27.4|27.71|27.46|27.7|27.4|1
1661318100000|2022-08-24 05:15:00|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1661318700000|2022-08-24 05:25:00|27.71|27.41|27.74|27.44|27.74|27.44|27.7|27.4|0
1661320500000|2022-08-24 05:55:00|27.72|27.42|27.71|27.41|27.72|27.42|27.71|27.41|0
1661320800000|2022-08-24 06:00:00|27.66|27.46|27.52|27.44|27.66|27.58|27.52|27.44|11
1661321100000|2022-08-24 06:05:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1661321400000|2022-08-24 06:10:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1661321700000|2022-08-24 06:15:00|27.59|27.51|27.6|27.52|27.62|27.54|27.59|27.51|12
1661322000000|2022-08-24 06:20:00|27.65|27.57|27.68|27.6|27.69|27.61|27.65|27.57|4
1661322300000|2022-08-24 06:25:00|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1661322600000|2022-08-24 06:30:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|2
1661322900000|2022-08-24 06:35:00|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1661323200000|2022-08-24 06:40:00|27.64|27.56|27.68|27.6|27.68|27.6|27.62|27.54|22
1661323500000|2022-08-24 06:45:00|27.72|27.64|27.72|27.64|27.72|27.64|27.68|27.6|39
1661323800000|2022-08-24 06:50:00|27.73|27.65|27.68|27.6|27.77|27.69|27.68|27.6|8
1661324400000|2022-08-24 07:00:00|27.7|27.62|27.54|27.46|27.73|27.65|27.53|27.45|52
1661324700000|2022-08-24 07:05:00|27.53|27.45|27.53|27.45|27.53|27.45|27.45|27.37|72
1661325000000|2022-08-24 07:10:00|27.52|27.44|27.45|27.37|27.53|27.45|27.4|27.32|18
1661325300000|2022-08-24 07:15:00|27.46|27.38|27.6|27.52|27.6|27.52|27.45|27.37|47
1661325600000|2022-08-24 07:20:00|27.63|27.55|27.61|27.53|27.65|27.57|27.6|27.52|149
1661325900000|2022-08-24 07:25:00|27.65|27.57|27.7|27.62|27.72|27.64|27.61|27.53|86
1661326200000|2022-08-24 07:30:00|27.71|27.63|27.85|27.77|27.89|27.81|27.71|27.63|168
1661326500000|2022-08-24 07:35:00|27.9|27.82|27.75|27.67|27.9|27.82|27.75|27.67|274
1661326800000|2022-08-24 07:40:00|27.73|27.65|27.7|27.62|27.75|27.67|27.7|27.62|146
1661327100000|2022-08-24 07:45:00|27.71|27.63|27.66|27.58|27.75|27.67|27.61|27.53|82
1661327400000|2022-08-24 07:50:00|27.7|27.62|27.66|27.58|27.71|27.63|27.66|27.58|43
1661327700000|2022-08-24 07:55:00|27.68|27.6|27.7|27.62|27.76|27.68|27.68|27.6|127
1661328000000|2022-08-24 08:00:00|27.66|27.58|27.61|27.53|27.66|27.58|27.6|27.52|109
1661328300000|2022-08-24 08:05:00|27.6|27.52|27.5|27.42|27.6|27.52|27.46|27.38|81
1661328600000|2022-08-24 08:10:00|27.46|27.38|27.45|27.37|27.5|27.42|27.41|27.33|80
1661328900000|2022-08-24 08:15:00|27.46|27.38|27.46|27.38|27.51|27.43|27.45|27.37|36
1661329200000|2022-08-24 08:20:00|27.48|27.4|27.41|27.33|27.5|27.42|27.41|27.33|143
1661329500000|2022-08-24 08:25:00|27.45|27.37|27.4|27.32|27.45|27.37|27.4|27.32|153
1661329800000|2022-08-24 08:30:00|27.36|27.28|27.31|27.23|27.36|27.28|27.3|27.22|50
1661330100000|2022-08-24 08:35:00|27.33|27.25|27.35|27.27|27.36|27.28|27.31|27.23|2
1661330400000|2022-08-24 08:40:00|27.36|27.28|27.4|27.32|27.4|27.32|27.35|27.27|45
1661330700000|2022-08-24 08:45:00|27.36|27.28|27.31|27.23|27.38|27.3|27.31|27.23|37
1661331000000|2022-08-24 08:50:00|27.33|27.25|27.31|27.23|27.36|27.28|27.31|27.23|24
1661331300000|2022-08-24 08:55:00|27.33|27.25|27.35|27.27|27.36|27.28|27.31|27.23|35
1661331600000|2022-08-24 09:00:00|27.31|27.23|27.31|27.23|27.35|27.27|27.3|27.22|70
1661331900000|2022-08-24 09:05:00|27.35|27.27|27.35|27.27|27.4|27.32|27.35|27.27|27
1661332200000|2022-08-24 09:10:00|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|28
1661332500000|2022-08-24 09:15:00|27.38|27.3|27.43|27.35|27.45|27.37|27.36|27.28|102
1661332800000|2022-08-24 09:20:00|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|173
1661333100000|2022-08-24 09:25:00|27.47|27.39|27.5|27.42|27.5|27.42|27.45|27.37|96
1661333400000|2022-08-24 09:30:00|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|36
1661333700000|2022-08-24 09:35:00|27.55|27.47|27.54|27.46|27.57|27.49|27.54|27.46|12
1661334000000|2022-08-24 09:40:00|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|16
1661334300000|2022-08-24 09:45:00|27.54|27.46|27.5|27.42|27.54|27.46|27.5|27.42|21
1661334600000|2022-08-24 09:50:00|27.55|27.47|27.5|27.42|27.55|27.47|27.5|27.42|47
1661334900000|2022-08-24 09:55:00|27.52|27.44|27.46|27.38|27.54|27.46|27.46|27.38|308
1661335200000|2022-08-24 10:00:00|27.48|27.4|27.46|27.38|27.5|27.42|27.46|27.38|46
1661335500000|2022-08-24 10:05:00|27.48|27.4|27.41|27.33|27.48|27.4|27.41|27.33|888
1661335800000|2022-08-24 10:10:00|27.43|27.35|27.4|27.32|27.45|27.37|27.4|27.32|0
1661336100000|2022-08-24 10:15:00|27.42|27.34|27.44|27.36|27.45|27.37|27.42|27.34|16
1661336400000|2022-08-24 10:20:00|27.45|27.37|27.44|27.36|27.45|27.37|27.4|27.32|41
1661336700000|2022-08-24 10:25:00|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|95
1661337000000|2022-08-24 10:30:00|27.45|27.37|27.45|27.37|27.49|27.41|27.45|27.37|99
1661337300000|2022-08-24 10:35:00|27.44|27.36|27.44|27.36|27.44|27.36|27.4|27.32|16
1661337600000|2022-08-24 10:40:00|27.45|27.37|27.4|27.32|27.47|27.39|27.4|27.32|15
1661337900000|2022-08-24 10:45:00|27.42|27.34|27.44|27.36|27.44|27.36|27.4|27.32|8
1661338200000|2022-08-24 10:50:00|27.45|27.37|27.45|27.37|27.49|27.41|27.44|27.36|19
1661338500000|2022-08-24 10:55:00|27.49|27.41|27.5|27.42|27.5|27.42|27.45|27.37|109
1661338800000|2022-08-24 11:00:00|27.49|27.41|27.45|27.37|27.49|27.41|27.45|27.37|98
1661339100000|2022-08-24 11:05:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|9
1661339400000|2022-08-24 11:10:00|27.4|27.32|27.34|27.26|27.4|27.32|27.34|27.26|79
1661339700000|2022-08-24 11:15:00|27.35|27.27|27.35|27.27|27.39|27.31|27.34|27.26|11
1661340000000|2022-08-24 11:20:00|27.34|27.26|27.34|27.26|27.34|27.26|27.3|27.22|20
1661340300000|2022-08-24 11:25:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|8
1661340600000|2022-08-24 11:30:00|27.3|27.22|27.34|27.26|27.34|27.26|27.29|27.21|86
1661340900000|2022-08-24 11:35:00|27.29|27.21|27.3|27.22|27.32|27.24|27.29|27.21|25
1661341200000|2022-08-24 11:40:00|27.32|27.24|27.32|27.24|27.34|27.26|27.3|27.22|46
1661341500000|2022-08-24 11:45:00|27.3|27.22|27.29|27.21|27.34|27.26|27.29|27.21|25
1661341800000|2022-08-24 11:50:00|27.27|27.19|27.2|27.12|27.27|27.19|27.2|27.12|96
1661342100000|2022-08-24 11:55:00|27.22|27.14|27.22|27.14|27.24|27.16|27.2|27.12|0
1661342400000|2022-08-24 12:00:00|27.2|27.12|27.15|27.07|27.24|27.16|27.15|27.07|33
1661342700000|2022-08-24 12:05:00|27.19|27.11|27.2|27.12|27.2|27.12|27.15|27.07|21
1661343000000|2022-08-24 12:10:00|27.22|27.14|27.19|27.11|27.25|27.17|27.15|27.07|42
1661343300000|2022-08-24 12:15:00|27.2|27.12|27.2|27.12|27.2|27.12|27.15|27.07|18
1661343600000|2022-08-24 12:20:00|27.21|27.13|27.21|27.13|27.23|27.15|27.16|27.08|53
1661343900000|2022-08-24 12:25:00|27.18|27.1|27.2|27.12|27.21|27.13|27.16|27.08|13
1661344200000|2022-08-24 12:30:00|27.21|27.13|27.2|27.12|27.25|27.17|27.16|27.08|175
1661344500000|2022-08-24 12:35:00|27.21|27.13|27.2|27.12|27.21|27.13|27.16|27.08|25
1661344800000|2022-08-24 12:40:00|27.21|27.13|27.25|27.17|27.27|27.19|27.2|27.12|43
1661345100000|2022-08-24 12:45:00|27.27|27.19|27.21|27.13|27.3|27.22|27.21|27.13|54
1661345400000|2022-08-24 12:50:00|27.23|27.15|27.2|27.12|27.25|27.17|27.2|27.12|75
1661345700000|2022-08-24 12:55:00|27.18|27.1|27.16|27.08|27.2|27.12|27.15|27.07|110
1661346000000|2022-08-24 13:00:00|27.2|27.12|27.16|27.08|27.21|27.13|27.16|27.08|152
1661346300000|2022-08-24 13:05:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|26
1661346600000|2022-08-24 13:10:00|27.18|27.1|27.2|27.12|27.23|27.15|27.18|27.1|249
1661346900000|2022-08-24 13:15:00|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|99
1661347200000|2022-08-24 13:20:00|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|191
1661347500000|2022-08-24 13:25:00|27.25|27.17|27.21|27.13|27.25|27.17|27.21|27.13|66
1661347800000|2022-08-24 13:30:00|27.23|27.15|27.3|27.22|27.3|27.22|27.21|27.13|256
1661348100000|2022-08-24 13:35:00|27.31|27.23|27.03|26.95|27.31|27.23|27.03|26.95|261
1661348400000|2022-08-24 13:40:00|27.06|26.98|26.98|26.9|27.08|27|26.98|26.9|163
1661348700000|2022-08-24 13:45:00|27.03|26.95|27.03|26.95|27.06|26.98|26.98|26.9|169
1661349000000|2022-08-24 13:50:00|27.04|26.96|27.04|26.96|27.08|27|26.99|26.91|108
1661349300000|2022-08-24 13:55:00|27.06|26.98|27.04|26.96|27.08|27|27.03|26.95|58
1661349600000|2022-08-24 14:00:00|27.05|26.97|27.13|27.05|27.18|27.1|27|26.92|221
1661349900000|2022-08-24 14:05:00|27.14|27.06|27.03|26.95|27.18|27.1|26.98|26.9|340
1661350200000|2022-08-24 14:10:00|27.01|26.93|26.99|26.91|27.01|26.93|26.94|26.86|85
1661350500000|2022-08-24 14:15:00|27.03|26.95|26.98|26.9|27.04|26.96|26.94|26.86|246
1661350800000|2022-08-24 14:20:00|26.96|26.88|26.94|26.86|26.99|26.91|26.94|26.86|296
1661351100000|2022-08-24 14:25:00|26.93|26.85|26.93|26.85|26.93|26.85|26.84|26.76|123
1661351400000|2022-08-24 14:30:00|26.91|26.83|26.93|26.85|26.98|26.9|26.84|26.76|75
1661351700000|2022-08-24 14:35:00|26.91|26.83|27.01|26.93|27.01|26.93|26.89|26.81|81
1661352000000|2022-08-24 14:40:00|27.03|26.95|26.98|26.9|27.06|26.98|26.98|26.9|181
1661352300000|2022-08-24 14:45:00|26.96|26.88|26.96|26.88|27.01|26.93|26.96|26.88|79
1661352600000|2022-08-24 14:50:00|26.98|26.9|26.96|26.88|27.01|26.93|26.96|26.88|349
1661352900000|2022-08-24 14:55:00|27|26.92|26.93|26.85|27|26.92|26.88|26.8|116
1661353200000|2022-08-24 15:00:00|26.92|26.84|26.91|26.83|26.96|26.88|26.91|26.83|115
1661353500000|2022-08-24 15:05:00|26.88|26.8|26.83|26.75|26.93|26.85|26.83|26.75|292
1661353800000|2022-08-24 15:10:00|26.81|26.73|26.74|26.66|26.81|26.73|26.74|26.66|237
1661354100000|2022-08-24 15:15:00|26.73|26.65|26.73|26.65|26.76|26.68|26.68|26.6|308
1661354400000|2022-08-24 15:20:00|26.72|26.64|26.68|26.6|26.73|26.65|26.68|26.6|385
1661354700000|2022-08-24 15:25:00|26.66|26.58|26.63|26.55|26.68|26.6|26.58|26.5|293
1661355000000|2022-08-24 15:30:00|26.62|26.54|26.58|26.5|26.63|26.55|26.58|26.5|95
1661355300000|2022-08-24 15:35:00|26.6|26.52|26.63|26.55|26.63|26.55|26.57|26.49|17
1661355600000|2022-08-24 15:40:00|26.62|26.54|26.61|26.53|26.63|26.55|26.61|26.53|12
1661355900000|2022-08-24 15:45:00|26.58|26.5|26.61|26.53|26.61|26.53|26.57|26.49|115
1661356200000|2022-08-24 15:50:00|26.57|26.49|26.58|26.5|26.58|26.5|26.57|26.49|60
1661356500000|2022-08-24 15:55:00|26.61|26.53|26.63|26.55|26.63|26.55|26.58|26.5|74
1661356800000|2022-08-24 16:00:00|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|2
1661357400000|2022-08-24 16:10:00|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|5
1661357700000|2022-08-24 16:15:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|5
1661358000000|2022-08-24 16:20:00|26.72|26.64|26.69|26.61|26.73|26.65|26.69|26.61|47
1661358300000|2022-08-24 16:25:00|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|97
1661358600000|2022-08-24 16:30:00|||||||||4
1661358900000|2022-08-24 16:35:00|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|47
1661359200000|2022-08-24 16:40:00|26.84|26.76|26.88|26.8|26.88|26.8|26.78|26.7|43
1661359500000|2022-08-24 16:45:00|26.86|26.78|26.79|26.71|26.86|26.78|26.77|26.69|38
1661359800000|2022-08-24 16:50:00|26.81|26.73|26.79|26.71|26.83|26.75|26.78|26.7|12
1661360100000|2022-08-24 16:55:00|26.77|26.69|26.72|26.64|26.77|26.69|26.72|26.64|0
1661360400000|2022-08-24 17:00:00|26.7|26.62|26.74|26.66|26.77|26.69|26.69|26.61|15
1661360700000|2022-08-24 17:05:00|26.73|26.65|26.64|26.56|26.73|26.65|26.64|26.56|29
1661361000000|2022-08-24 17:10:00|26.65|26.57|26.65|26.57|26.69|26.61|26.64|26.56|2
1661361300000|2022-08-24 17:15:00|26.64|26.56|26.64|26.56|26.65|26.57|26.64|26.56|0
1661361900000|2022-08-24 17:25:00|26.68|26.6|26.69|26.61|26.7|26.62|26.68|26.6|1
1661362200000|2022-08-24 17:30:00|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|5
1661362500000|2022-08-24 17:35:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|14
1661362800000|2022-08-24 17:40:00|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|1
1661363100000|2022-08-24 17:45:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1661363700000|2022-08-24 17:55:00|26.73|26.65|26.69|26.61|26.74|26.66|26.69|26.61|25
1661364000000|2022-08-24 18:00:00|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|9
1661364300000|2022-08-24 18:05:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1661365200000|2022-08-24 18:20:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|3
1661365800000|2022-08-24 18:30:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|1
1661366100000|2022-08-24 18:35:00|26.71|26.63|26.71|26.63|26.73|26.65|26.71|26.63|0
1661366400000|2022-08-24 18:40:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|3
1661367000000|2022-08-24 18:50:00|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|15
1661367900000|2022-08-24 19:05:00|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1661368800000|2022-08-24 19:20:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|4
1661369100000|2022-08-24 19:25:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|1
1661370300000|2022-08-24 19:45:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1661370600000|2022-08-24 19:50:00|26.6|26.52|26.64|26.56|26.64|26.56|26.55|26.47|64
1661370900000|2022-08-24 19:55:00|26.62|26.54|26.73|26.48|26.73|26.57|26.62|26.48|44
1661386500000|2022-08-25 00:15:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1661386800000|2022-08-25 00:20:00|26.71|26.41|26.66|26.41|26.71|26.43|26.66|26.41|0
1661387400000|2022-08-25 00:30:00|26.65|26.4|26.63|26.38|26.65|26.4|26.63|26.38|0
1661387700000|2022-08-25 00:35:00|26.65|26.4|26.52|26.44|26.66|26.44|26.52|26.38|0
1661389800000|2022-08-25 01:10:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1661391300000|2022-08-25 01:35:00|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|0
1661391600000|2022-08-25 01:40:00|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|0
1661391900000|2022-08-25 01:45:00|26.64|26.39|26.53|26.45|26.64|26.46|26.53|26.39|0
1661392800000|2022-08-25 02:00:00|26.63|26.38|26.64|26.39|26.64|26.49|26.53|26.38|0
1661393100000|2022-08-25 02:05:00|26.63|26.38|26.53|26.45|26.64|26.45|26.53|26.38|0
1661393400000|2022-08-25 02:10:00|26.63|26.38|26.63|26.38|26.64|26.49|26.53|26.38|0
1661393700000|2022-08-25 02:15:00|26.64|26.39|26.54|26.46|26.64|26.46|26.53|26.38|0
1661394000000|2022-08-25 02:20:00|26.53|26.45|26.53|26.45|26.63|26.47|26.53|26.38|0
1661394300000|2022-08-25 02:25:00|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1661394600000|2022-08-25 02:30:00|26.54|26.46|26.53|26.45|26.54|26.46|26.52|26.44|0
1661394900000|2022-08-25 02:35:00|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|0
1661395200000|2022-08-25 02:40:00|26.51|26.43|26.52|26.44|26.53|26.45|26.51|26.43|0
1661395500000|2022-08-25 02:45:00|26.53|26.45|26.54|26.46|26.54|26.46|26.52|26.44|0
1661395800000|2022-08-25 02:50:00|26.52|26.44|26.53|26.45|26.54|26.46|26.52|26.44|0
1661396100000|2022-08-25 02:55:00|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1661396400000|2022-08-25 03:00:00|26.54|26.46|26.54|26.46|26.54|26.46|26.53|26.45|0
1661396700000|2022-08-25 03:05:00|26.53|26.45|26.53|26.45|26.54|26.46|26.53|26.45|0
1661397300000|2022-08-25 03:15:00|26.52|26.44|26.53|26.45|26.53|26.45|26.51|26.43|0
1661398200000|2022-08-25 03:30:00|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1661398500000|2022-08-25 03:35:00|26.55|26.47|26.54|26.46|26.56|26.48|26.54|26.46|0
1661398800000|2022-08-25 03:40:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1661399100000|2022-08-25 03:45:00|26.55|26.47|26.55|26.47|26.58|26.5|26.55|26.47|0
1661399700000|2022-08-25 03:55:00|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|0
1661400000000|2022-08-25 04:00:00|26.57|26.49|26.54|26.46|26.57|26.49|26.54|26.46|0
1661400300000|2022-08-25 04:05:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1661400600000|2022-08-25 04:10:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1661401800000|2022-08-25 04:30:00|26.52|26.44|26.56|26.31|26.56|26.46|26.49|26.31|0
1661402100000|2022-08-25 04:35:00|26.49|26.41|26.58|26.33|26.58|26.41|26.49|26.31|0
1661402400000|2022-08-25 04:40:00|26.56|26.31|26.58|26.33|26.58|26.33|26.56|26.31|0
1661402700000|2022-08-25 04:45:00|26.56|26.31|26.58|26.33|26.58|26.33|26.56|26.31|0
1661403000000|2022-08-25 04:50:00|26.57|26.32|26.56|26.31|26.58|26.33|26.56|26.31|0
1661403300000|2022-08-25 04:55:00|26.58|26.33|26.56|26.31|26.58|26.33|26.55|26.3|0
1661403600000|2022-08-25 05:00:00|26.57|26.32|26.45|26.37|26.57|26.37|26.45|26.31|0
1661404500000|2022-08-25 05:15:00|26.44|26.36|26.45|26.37|26.45|26.37|26.44|26.36|0
1661404800000|2022-08-25 05:20:00|26.56|26.31|26.59|26.34|26.59|26.41|26.47|26.31|0
1661405100000|2022-08-25 05:25:00|26.61|26.36|26.59|26.34|26.61|26.41|26.49|26.34|0
1661405400000|2022-08-25 05:30:00|26.61|26.36|26.6|26.35|26.61|26.42|26.49|26.32|0
1661406000000|2022-08-25 05:40:00|26.5|26.42|26.5|26.42|26.6|26.42|26.5|26.35|0
1661406300000|2022-08-25 05:45:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1661406600000|2022-08-25 05:50:00|26.61|26.36|26.6|26.35|26.61|26.42|26.5|26.35|0
1661406900000|2022-08-25 05:55:00|26.5|26.42|26.6|26.35|26.6|26.42|26.5|26.35|0
1661407200000|2022-08-25 06:00:00|26.48|26.4|26.4|26.32|26.5|26.42|26.4|26.32|18
1661407500000|2022-08-25 06:05:00|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|15
1661407800000|2022-08-25 06:10:00|26.38|26.3|26.29|26.21|26.38|26.3|26.2|26.12|65
1661408100000|2022-08-25 06:15:00|26.27|26.19|25.85|25.77|26.27|26.19|25.77|25.69|138
1661408400000|2022-08-25 06:20:00|25.87|25.79|25.9|25.82|25.93|25.85|25.8|25.72|36
1661408700000|2022-08-25 06:25:00|25.91|25.83|25.95|25.87|25.95|25.87|25.9|25.82|149
1661409000000|2022-08-25 06:30:00|25.9|25.82|25.97|25.89|26.04|25.96|25.9|25.82|130
1661409300000|2022-08-25 06:35:00|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|5
1661409600000|2022-08-25 06:40:00|26.01|25.93|25.94|25.86|26.01|25.93|25.94|25.86|1
1661409900000|2022-08-25 06:45:00|25.92|25.84|25.99|25.91|25.99|25.91|25.89|25.81|26
1661410200000|2022-08-25 06:50:00|26.01|25.93|25.99|25.91|26.04|25.96|25.98|25.9|16
1661410500000|2022-08-25 06:55:00|26.01|25.93|26.04|25.96|26.04|25.96|25.99|25.91|29
1661410800000|2022-08-25 07:00:00|26.07|25.99|26.04|25.96|26.13|26.05|26.04|25.96|124
1661411100000|2022-08-25 07:05:00|26.06|25.98|26.04|25.96|26.08|26|26.04|25.96|71
1661411400000|2022-08-25 07:10:00|26.08|26|26.09|26.01|26.14|26.06|26.06|25.98|64
1661411700000|2022-08-25 07:15:00|26.11|26.03|25.89|25.81|26.11|26.03|25.89|25.81|157
1661412000000|2022-08-25 07:20:00|25.9|25.82|25.89|25.81|25.94|25.86|25.89|25.81|67
1661412300000|2022-08-25 07:25:00|25.93|25.85|25.94|25.86|25.94|25.86|25.89|25.81|31
1661412600000|2022-08-25 07:30:00|25.97|25.89|25.99|25.91|25.99|25.91|25.94|25.86|130
1661412900000|2022-08-25 07:35:00|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|50
1661413200000|2022-08-25 07:40:00|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|158
1661413500000|2022-08-25 07:45:00|||||||||16
1661413800000|2022-08-25 07:50:00|25.89|25.81|25.89|25.81|25.94|25.86|25.88|25.8|75
1661414100000|2022-08-25 07:55:00|25.88|25.8|25.88|25.8|25.89|25.81|25.84|25.76|132
1661414400000|2022-08-25 08:00:00|25.86|25.78|25.89|25.81|25.89|25.81|25.84|25.76|152
1661414700000|2022-08-25 08:05:00|25.88|25.8|25.89|25.81|25.89|25.81|25.82|25.74|49
1661415000000|2022-08-25 08:10:00|25.88|25.8|25.88|25.8|25.89|25.81|25.84|25.76|152
1661415300000|2022-08-25 08:15:00|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|55
1661415600000|2022-08-25 08:20:00|25.93|25.85|25.94|25.86|25.94|25.86|25.89|25.81|66
1661415900000|2022-08-25 08:25:00|||||||||6
1661416200000|2022-08-25 08:30:00|25.98|25.9|25.89|25.81|25.99|25.91|25.89|25.81|92
1661416500000|2022-08-25 08:35:00|25.94|25.86|25.89|25.81|25.94|25.86|25.89|25.81|85
1661416800000|2022-08-25 08:40:00|||||||||33
1661417100000|2022-08-25 08:45:00|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|24
1661417400000|2022-08-25 08:50:00|25.99|25.91|25.99|25.91|25.99|25.91|25.94|25.86|33
1661417700000|2022-08-25 08:55:00|||||||||9
1661418000000|2022-08-25 09:00:00|26.01|25.93|26.04|25.96|26.07|25.99|26.01|25.93|90
1661418300000|2022-08-25 09:05:00|||||||||29
1661418600000|2022-08-25 09:10:00|26.06|25.98|26.09|26.01|26.09|26.01|26.04|25.96|37
1661418900000|2022-08-25 09:15:00|26.08|26|26.14|26.06|26.18|26.1|26.08|26|121
1661419200000|2022-08-25 09:20:00|26.18|26.1|26.18|26.1|26.18|26.1|26.14|26.06|54
1661419500000|2022-08-25 09:25:00|26.23|26.15|26.23|26.15|26.27|26.19|26.22|26.14|91
1661419800000|2022-08-25 09:30:00|26.27|26.19|26.28|26.2|26.32|26.24|26.23|26.15|156
1661420100000|2022-08-25 09:35:00|26.32|26.24|26.33|26.25|26.35|26.27|26.32|26.24|107
1661420400000|2022-08-25 09:40:00|26.35|26.27|26.33|26.25|26.36|26.28|26.28|26.2|92
1661420700000|2022-08-25 09:45:00|26.32|26.24|26.42|26.34|26.42|26.34|26.32|26.24|267
1661421000000|2022-08-25 09:50:00|26.4|26.32|26.37|26.29|26.41|26.33|26.37|26.29|122
1661421300000|2022-08-25 09:55:00|26.35|26.27|26.41|26.33|26.42|26.34|26.35|26.27|82
1661421600000|2022-08-25 10:00:00|26.42|26.34|26.39|26.31|26.42|26.34|26.37|26.29|37
1661421900000|2022-08-25 10:05:00|26.42|26.34|26.42|26.34|26.42|26.34|26.37|26.29|134
1661422200000|2022-08-25 10:10:00|26.4|26.32|26.33|26.25|26.4|26.32|26.33|26.25|31
1661422500000|2022-08-25 10:15:00|26.37|26.29|26.37|26.29|26.37|26.29|26.33|26.25|36
1661422800000|2022-08-25 10:20:00|26.33|26.25|26.32|26.24|26.37|26.29|26.32|26.24|99
1661423100000|2022-08-25 10:25:00|||||||||9
1661423400000|2022-08-25 10:30:00|26.28|26.2|26.27|26.19|26.32|26.24|26.27|26.19|137
1661423700000|2022-08-25 10:35:00|26.28|26.2|26.28|26.2|26.32|26.24|26.27|26.19|45
1661424000000|2022-08-25 10:40:00|26.27|26.19|26.23|26.15|26.28|26.2|26.23|26.15|24
1661424300000|2022-08-25 10:45:00|26.22|26.14|26.27|26.19|26.27|26.19|26.18|26.1|39
1661424600000|2022-08-25 10:50:00|26.23|26.15|26.23|26.15|26.28|26.2|26.23|26.15|88
1661424900000|2022-08-25 10:55:00|||||||||9
1661425200000|2022-08-25 11:00:00|26.27|26.19|26.23|26.15|26.28|26.2|26.23|26.15|50
1661425500000|2022-08-25 11:05:00|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|30
1661425800000|2022-08-25 11:10:00|26.21|26.13|26.15|26.07|26.23|26.15|26.15|26.07|127
1661426100000|2022-08-25 11:15:00|26.14|26.06|26.13|26.05|26.18|26.1|26.13|26.05|19
1661426400000|2022-08-25 11:20:00|26.17|26.09|26.18|26.1|26.2|26.12|26.15|26.07|50
1661426700000|2022-08-25 11:25:00|26.17|26.09|26.17|26.09|26.18|26.1|26.13|26.05|35
1661427000000|2022-08-25 11:30:00|26.19|26.11|26.22|26.14|26.23|26.15|26.17|26.09|83
1661427300000|2022-08-25 11:35:00|26.23|26.15|26.23|26.15|26.27|26.19|26.22|26.14|38
1661427600000|2022-08-25 11:40:00|26.22|26.14|26.28|26.2|26.28|26.2|26.2|26.12|73
1661427900000|2022-08-25 11:45:00|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|101
1661428200000|2022-08-25 11:50:00|26.23|26.15|26.23|26.15|26.28|26.2|26.23|26.15|45
1661428500000|2022-08-25 11:55:00|26.25|26.17|26.18|26.1|26.25|26.17|26.18|26.1|33
1661428800000|2022-08-25 12:00:00|26.17|26.09|26.16|26.08|26.21|26.13|26.13|26.05|127
1661429100000|2022-08-25 12:05:00|26.17|26.09|26.17|26.09|26.21|26.13|26.16|26.08|33
1661429400000|2022-08-25 12:10:00|26.16|26.08|26.21|26.13|26.22|26.14|26.16|26.08|17
1661429700000|2022-08-25 12:15:00|26.22|26.14|26.26|26.18|26.27|26.19|26.22|26.14|44
1661430000000|2022-08-25 12:20:00|26.27|26.19|26.27|26.19|26.31|26.23|26.26|26.18|173
1661430300000|2022-08-25 12:25:00|26.29|26.21|26.23|26.15|26.29|26.21|26.23|26.15|19
1661430600000|2022-08-25 12:30:00|26.22|26.14|26.23|26.15|26.31|26.23|26.2|26.12|61
1661430900000|2022-08-25 12:35:00|26.27|26.19|26.27|26.19|26.27|26.19|26.18|26.1|30
1661431200000|2022-08-25 12:40:00|26.29|26.21|26.37|26.29|26.37|26.29|26.29|26.21|39
1661431500000|2022-08-25 12:45:00|26.39|26.31|26.39|26.31|26.41|26.33|26.36|26.28|119
1661431800000|2022-08-25 12:50:00|26.41|26.33|26.37|26.29|26.41|26.33|26.36|26.28|41
1661432100000|2022-08-25 12:55:00|26.32|26.24|26.32|26.24|26.36|26.28|26.32|26.24|108
1661432400000|2022-08-25 13:00:00|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|83
1661432700000|2022-08-25 13:05:00|26.33|26.25|26.32|26.24|26.37|26.29|26.32|26.24|67
1661433000000|2022-08-25 13:10:00|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|42
1661433300000|2022-08-25 13:15:00|26.31|26.23|26.31|26.23|26.32|26.24|26.27|26.19|53
1661433600000|2022-08-25 13:20:00|26.32|26.24|26.36|26.28|26.37|26.29|26.32|26.24|64
1661433900000|2022-08-25 13:25:00|26.37|26.29|26.37|26.29|26.41|26.33|26.36|26.28|197
1661434200000|2022-08-25 13:30:00|26.39|26.31|26.51|26.43|26.52|26.44|26.37|26.29|235
1661434500000|2022-08-25 13:35:00|26.52|26.44|26.47|26.39|26.52|26.44|26.46|26.38|18
1661434800000|2022-08-25 13:40:00|26.46|26.38|26.51|26.43|26.52|26.44|26.46|26.38|73
1661435100000|2022-08-25 13:45:00|26.52|26.44|26.47|26.39|26.56|26.48|26.47|26.39|203
1661435400000|2022-08-25 13:50:00|26.5|26.42|26.37|26.29|26.52|26.44|26.37|26.29|398
1661435700000|2022-08-25 13:55:00|26.35|26.27|26.29|26.21|26.37|26.29|26.27|26.19|100
1661436000000|2022-08-25 14:00:00|26.28|26.2|26.26|26.18|26.29|26.21|26.19|26.11|176
1661436300000|2022-08-25 14:05:00|26.24|26.16|26.24|26.16|26.29|26.21|26.24|26.16|141
1661436600000|2022-08-25 14:10:00|26.25|26.17|26.24|26.16|26.34|26.26|26.24|26.16|252
1661436900000|2022-08-25 14:15:00|26.25|26.17|26.25|26.17|26.29|26.21|26.19|26.11|241
1661437200000|2022-08-25 14:20:00|26.29|26.21|26.15|26.07|26.29|26.21|26.15|26.07|31
1661437500000|2022-08-25 14:25:00|26.14|26.06|26.11|26.03|26.15|26.07|26.1|26.02|29
1661437800000|2022-08-25 14:30:00|26.1|26.02|26.1|26.02|26.11|26.03|26.06|25.98|219
1661438100000|2022-08-25 14:35:00|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|13
1661438400000|2022-08-25 14:40:00|26.1|26.02|26.06|25.98|26.11|26.03|26.05|25.97|88
1661438700000|2022-08-25 14:45:00|26.11|26.03|26.06|25.98|26.11|26.03|26.06|25.98|84
1661439000000|2022-08-25 14:50:00|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|54
1661439300000|2022-08-25 14:55:00|26.15|26.07|26.11|26.03|26.15|26.07|26.11|26.03|101
1661439600000|2022-08-25 15:00:00|26.15|26.07|26.13|26.05|26.18|26.1|26.08|26|116
1661439900000|2022-08-25 15:05:00|26.15|26.07|26.18|26.1|26.21|26.13|26.13|26.05|168
1661440200000|2022-08-25 15:10:00|26.2|26.12|26.23|26.15|26.23|26.15|26.18|26.1|98
1661440500000|2022-08-25 15:15:00|26.25|26.17|26.18|26.1|26.26|26.18|26.18|26.1|126
1661440800000|2022-08-25 15:20:00|26.19|26.11|26.33|26.25|26.33|26.25|26.18|26.1|238
1661441100000|2022-08-25 15:25:00|26.36|26.28|26.24|26.16|26.36|26.28|26.24|26.16|269
1661441400000|2022-08-25 15:30:00|26.22|26.14|26.21|26.13|26.24|26.16|26.19|26.11|132
1661441700000|2022-08-25 15:35:00|26.22|26.14|26.19|26.11|26.24|26.16|26.15|26.07|84
1661442000000|2022-08-25 15:40:00|26.21|26.13|26.16|26.08|26.23|26.15|26.16|26.08|18
1661442300000|2022-08-25 15:45:00|26.14|26.06|26.19|26.11|26.19|26.11|26.14|26.06|8
1661442600000|2022-08-25 15:50:00|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|5
1661442900000|2022-08-25 15:55:00|26.21|26.13|26.19|26.11|26.28|26.2|26.17|26.09|52
1661443200000|2022-08-25 16:00:00|26.2|26.12|26.23|26.15|26.24|26.16|26.19|26.11|2
1661443500000|2022-08-25 16:05:00|26.24|26.16|26.23|26.15|26.24|26.16|26.18|26.1|1
1661443800000|2022-08-25 16:10:00|26.25|26.17|26.29|26.21|26.34|26.26|26.23|26.15|52
1661444100000|2022-08-25 16:15:00|26.31|26.23|26.29|26.21|26.34|26.26|26.29|26.21|3
1661444400000|2022-08-25 16:20:00|26.31|26.23|26.29|26.21|26.31|26.23|26.29|26.21|1
1661444700000|2022-08-25 16:25:00|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|17
1661445000000|2022-08-25 16:30:00|26.26|26.18|26.24|26.16|26.26|26.18|26.19|26.11|6
1661445300000|2022-08-25 16:35:00|26.2|26.12|26.2|26.12|26.22|26.14|26.19|26.11|1
1661445600000|2022-08-25 16:40:00|26.22|26.14|26.24|26.16|26.28|26.2|26.22|26.14|1
1661445900000|2022-08-25 16:45:00|26.26|26.18|26.3|26.22|26.31|26.23|26.24|26.16|1
1661446200000|2022-08-25 16:50:00|26.31|26.23|26.24|26.16|26.31|26.23|26.24|26.16|13
1661446500000|2022-08-25 16:55:00|26.26|26.18|26.24|26.16|26.26|26.18|26.23|26.15|3
1661446800000|2022-08-25 17:00:00|26.25|26.17|26.2|26.12|26.25|26.17|26.2|26.12|5
1661447100000|2022-08-25 17:05:00|26.19|26.11|26.19|26.11|26.19|26.11|26.14|26.06|32
1661447400000|2022-08-25 17:10:00|26.22|26.14|26.19|26.11|26.24|26.16|26.19|26.11|7
1661447700000|2022-08-25 17:15:00|26.14|26.06|26.14|26.06|26.17|26.09|26.1|26.02|2
1661448000000|2022-08-25 17:20:00|26.1|26.02|26.09|26.01|26.11|26.03|26.03|25.95|25
1661448300000|2022-08-25 17:25:00|26.08|26|26.04|25.96|26.08|26|26.04|25.96|1
1661448600000|2022-08-25 17:30:00|26.06|25.98|25.99|25.91|26.09|26.01|25.99|25.91|15
1661448900000|2022-08-25 17:35:00|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|1
1661449200000|2022-08-25 17:40:00|||||||||14
1661449500000|2022-08-25 17:45:00|26|25.92|26|25.92|26|25.92|26|25.92|0
1661450400000|2022-08-25 18:00:00|26.01|25.93|26|25.92|26.01|25.93|26|25.92|1
1661450700000|2022-08-25 18:05:00|26.04|25.96|26|25.92|26.05|25.97|26|25.92|4
1661451000000|2022-08-25 18:10:00|25.95|25.87|25.95|25.87|25.97|25.89|25.95|25.87|1
1661451300000|2022-08-25 18:15:00|25.96|25.88|26|25.92|26|25.92|25.96|25.88|5
1661451600000|2022-08-25 18:20:00|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|6
1661452200000|2022-08-25 18:30:00|25.96|25.88|25.95|25.87|25.96|25.88|25.95|25.87|0
1661452500000|2022-08-25 18:35:00|||||||||1
1661453100000|2022-08-25 18:45:00|||||||||2
1661453400000|2022-08-25 18:50:00|26|25.92|25.95|25.87|26|25.92|25.95|25.87|1
1661453700000|2022-08-25 18:55:00|25.91|25.83|25.93|25.85|25.95|25.87|25.9|25.82|6
1661454000000|2022-08-25 19:00:00|25.95|25.87|25.96|25.88|25.98|25.9|25.95|25.87|0
1661454300000|2022-08-25 19:05:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|1
1661454600000|2022-08-25 19:10:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1661454900000|2022-08-25 19:15:00|||||||||1
1661455500000|2022-08-25 19:25:00|||||||||5
1661455800000|2022-08-25 19:30:00|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|0
1661456400000|2022-08-25 19:40:00|25.95|25.87|25.91|25.83|25.95|25.87|25.91|25.83|1
1661457000000|2022-08-25 19:50:00|25.86|25.78|25.76|25.68|25.86|25.78|25.76|25.68|16
1661457300000|2022-08-25 19:55:00|25.78|25.7|25.91|25.66|25.91|25.73|25.78|25.63|31
1661472900000|2022-08-26 00:15:00|25.98|25.68|26|25.7|26|25.7|25.96|25.66|0
1661473200000|2022-08-26 00:20:00|25.98|25.68|25.94|25.64|25.98|25.68|25.93|25.64|0
1661473500000|2022-08-26 00:25:00|25.93|25.68|25.94|25.64|25.94|25.68|25.93|25.64|0
1661473800000|2022-08-26 00:30:00|25.93|25.68|25.93|25.68|25.94|25.68|25.93|25.64|0
1661474100000|2022-08-26 00:35:00|25.94|25.64|25.93|25.68|25.94|25.68|25.93|25.63|0
1661474400000|2022-08-26 00:40:00||25.63||25.63||25.68||25.63|0
1661474700000|2022-08-26 00:45:00||25.68||25.63||25.68||25.63|0
1661475000000|2022-08-26 00:50:00|25.94|25.68|25.93|25.68|25.94|25.68|25.93|25.64|0
1661475300000|2022-08-26 00:55:00|25.94|25.64|25.93|25.68|25.94|25.68|25.93|25.64|0
1661475600000|2022-08-26 01:00:00|25.94|25.69|25.94|25.64|25.94|25.69|25.93|25.64|0
1661475900000|2022-08-26 01:05:00|25.93|25.68|25.93|25.68|25.94|25.69|25.93|25.64|0
1661476200000|2022-08-26 01:10:00|25.94|25.69|25.93|25.68|25.94|25.69|25.93|25.64|0
1661476500000|2022-08-26 01:15:00|25.94|25.69|25.94|25.69|25.94|25.69|25.93|25.64|0
1661476800000|2022-08-26 01:20:00|25.93|25.64|25.94|25.69|25.94|25.69|25.93|25.64|0
1661477100000|2022-08-26 01:25:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.64|0
1661477400000|2022-08-26 01:30:00|25.93|25.68|25.93|25.68|25.94|25.69|25.93|25.64|0
1661477700000|2022-08-26 01:35:00|25.94|25.69|25.93|25.68|25.94|25.69|25.93|25.64|0
1661478000000|2022-08-26 01:40:00|25.94|25.69|25.94|25.69|25.94|25.69|25.93|25.68|0
1661478300000|2022-08-26 01:45:00|25.93|25.68|25.93|25.68|25.93|25.68|25.93|25.68|0
1661478600000|2022-08-26 01:50:00|25.94|25.69|25.9|25.65|25.94|25.69|25.9|25.64|0
1661478900000|2022-08-26 01:55:00|25.89|25.64|25.91|25.66|25.91|25.66|25.89|25.64|0
1661479200000|2022-08-26 02:00:00|25.89|25.64|25.94|25.69|25.94|25.69|25.89|25.64|0
1661479500000|2022-08-26 02:05:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661479800000|2022-08-26 02:10:00|25.93|25.68|25.91|25.66|25.94|25.69|25.91|25.66|0
1661480100000|2022-08-26 02:15:00|25.93|25.68|25.9|25.65|25.94|25.69|25.9|25.65|0
1661480400000|2022-08-26 02:20:00|25.92|25.67|25.93|25.68|25.94|25.69|25.92|25.67|0
1661480700000|2022-08-26 02:25:00|25.94|25.69|25.94|25.69|25.94|25.69|25.93|25.68|0
1661481000000|2022-08-26 02:30:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661481300000|2022-08-26 02:35:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661481600000|2022-08-26 02:40:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661484000000|2022-08-26 03:20:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1661485500000|2022-08-26 03:45:00|25.93|25.68|25.93|25.68|25.93|25.68|25.93|25.68|0
1661485800000|2022-08-26 03:50:00|25.94|25.69|25.94|25.69|25.94|25.69|25.94|25.69|0
1661489700000|2022-08-26 04:55:00|25.99||25.99||25.99||25.99||0
1661490000000|2022-08-26 05:00:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|0
1661490300000|2022-08-26 05:05:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|0
1661490600000|2022-08-26 05:10:00|26|25.7|25.99|25.69|26|25.7|25.99|25.69|0
1661490900000|2022-08-26 05:15:00|26|25.7|25.94|25.69|26|25.7|25.94|25.69|0
1661491200000|2022-08-26 05:20:00|25.95|25.7|25.94|25.69|25.95|25.7|25.94|25.69|0
1661491500000|2022-08-26 05:25:00|25.95|25.7|25.94|25.69|25.95|25.7|25.94|25.69|0
1661491800000|2022-08-26 05:30:00|25.95|25.7|25.96|25.71|26|25.75|25.94|25.69|0
1661492100000|2022-08-26 05:35:00|25.97|25.72|25.97|25.72|25.97|25.72|25.96|25.71|0
1661492400000|2022-08-26 05:40:00|25.99|25.74|25.96|25.71|25.99|25.74|25.96|25.71|0
1661492700000|2022-08-26 05:45:00|25.97|25.72|25.99|25.74|26|25.75|25.97|25.72|0
1661493000000|2022-08-26 05:50:00|25.97|25.72|25.97|25.72|25.99|25.74|25.97|25.72|0
1661493300000|2022-08-26 05:55:00|25.99|25.74|25.95|25.7|25.99|25.74|25.95|25.7|0
1661493600000|2022-08-26 06:00:00|25.85|25.77|25.87|25.79|25.92|25.84|25.84|25.76|15
1661493900000|2022-08-26 06:05:00|25.9|25.82|25.88|25.8|25.91|25.83|25.86|25.78|17
1661494200000|2022-08-26 06:10:00|25.86|25.78|25.88|25.8|25.95|25.87|25.85|25.77|20
1661494500000|2022-08-26 06:15:00|25.9|25.82|25.86|25.78|25.9|25.82|25.86|25.78|1
1661494800000|2022-08-26 06:20:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|3
1661495100000|2022-08-26 06:25:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|3
1661495400000|2022-08-26 06:30:00|||||||||1
1661495700000|2022-08-26 06:35:00|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|11
1661496000000|2022-08-26 06:40:00|25.88|25.8|25.91|25.83|25.91|25.83|25.86|25.78|2
1661496300000|2022-08-26 06:45:00|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|0
1661496900000|2022-08-26 06:55:00|25.86|25.78|25.86|25.78|25.88|25.8|25.86|25.78|16
1661497200000|2022-08-26 07:00:00|25.87|25.79|25.95|25.87|25.95|25.87|25.86|25.78|45
1661497500000|2022-08-26 07:05:00|25.96|25.88|26|25.92|26|25.92|25.95|25.87|101
1661497800000|2022-08-26 07:10:00|26.01|25.93|25.95|25.87|26.03|25.95|25.92|25.84|34
1661498100000|2022-08-26 07:15:00|25.98|25.9|25.95|25.87|25.98|25.9|25.94|25.86|42
1661498400000|2022-08-26 07:20:00|25.92|25.84|25.85|25.77|25.95|25.87|25.85|25.77|26
1661498700000|2022-08-26 07:25:00|25.81|25.73|25.85|25.77|25.9|25.82|25.81|25.73|86
1661499000000|2022-08-26 07:30:00|25.86|25.78|25.95|25.87|25.95|25.87|25.85|25.77|13
1661499300000|2022-08-26 07:35:00|26|25.92|25.95|25.87|26|25.92|25.93|25.85|34
1661499600000|2022-08-26 07:40:00|25.96|25.88|26.05|25.97|26.05|25.97|25.95|25.87|153
1661499900000|2022-08-26 07:45:00|||||||||80
1661500200000|2022-08-26 07:50:00|26.06|25.98|26.1|26.02|26.1|26.02|26.05|25.97|71
1661500500000|2022-08-26 07:55:00|26.11|26.03|26.1|26.02|26.11|26.03|26.06|25.98|100
1661500800000|2022-08-26 08:00:00|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|172
1661501100000|2022-08-26 08:05:00|26.11|26.03|26.13|26.05|26.15|26.07|26.1|26.02|96
1661501400000|2022-08-26 08:10:00|26.15|26.07|26.15|26.07|26.16|26.08|26.13|26.05|6
1661501700000|2022-08-26 08:15:00|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|8
1661502000000|2022-08-26 08:20:00|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|141
1661502300000|2022-08-26 08:25:00|26.17|26.09|26.1|26.02|26.18|26.1|26.1|26.02|414
1661502600000|2022-08-26 08:30:00|26.11|26.03|26.05|25.97|26.15|26.07|26.05|25.97|144
1661502900000|2022-08-26 08:35:00|26|25.92|26.1|26.02|26.1|26.02|26|25.92|68
1661503200000|2022-08-26 08:40:00|26.06|25.98|26.05|25.97|26.1|26.02|26.05|25.97|41
1661503500000|2022-08-26 08:45:00|26.08|26|26.05|25.97|26.1|26.02|26.01|25.93|76
1661503800000|2022-08-26 08:50:00|26.08|26|26.1|26.02|26.13|26.05|26.05|25.97|33
1661504100000|2022-08-26 08:55:00|26.12|26.04|26.13|26.05|26.13|26.05|26.09|26.01|6
1661504400000|2022-08-26 09:00:00|26.14|26.06|26.18|26.1|26.18|26.1|26.14|26.06|117
1661504700000|2022-08-26 09:05:00|26.19|26.11|26.19|26.11|26.23|26.15|26.18|26.1|132
1661505000000|2022-08-26 09:10:00|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|18
1661505300000|2022-08-26 09:15:00|26.23|26.15|26.23|26.15|26.23|26.15|26.19|26.11|4
1661505600000|2022-08-26 09:20:00|26.27|26.19|26.28|26.2|26.28|26.2|26.23|26.15|98
1661505900000|2022-08-26 09:25:00|26.25|26.17|26.35|26.27|26.35|26.27|26.25|26.17|64
1661506200000|2022-08-26 09:30:00|26.37|26.29|26.34|26.26|26.38|26.3|26.34|26.26|6
1661506500000|2022-08-26 09:35:00|26.35|26.27|26.32|26.24|26.35|26.27|26.3|26.22|31
1661506800000|2022-08-26 09:40:00|26.33|26.25|26.27|26.19|26.33|26.25|26.25|26.17|13
1661507100000|2022-08-26 09:45:00|26.28|26.2|26.38|26.3|26.38|26.3|26.27|26.19|46
1661507400000|2022-08-26 09:50:00|26.39|26.31|26.39|26.31|26.42|26.34|26.38|26.3|123
1661507700000|2022-08-26 09:55:00|26.4|26.32|26.35|26.27|26.4|26.32|26.35|26.27|20
1661508000000|2022-08-26 10:00:00|26.33|26.25|26.31|26.23|26.33|26.25|26.26|26.18|81
1661508300000|2022-08-26 10:05:00|26.35|26.27|26.31|26.23|26.36|26.28|26.31|26.23|94
1661508600000|2022-08-26 10:10:00|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|5
1661508900000|2022-08-26 10:15:00|26.35|26.27|26.36|26.28|26.36|26.28|26.31|26.23|25
1661509200000|2022-08-26 10:20:00|26.38|26.3|26.33|26.25|26.4|26.32|26.31|26.23|24
1661509500000|2022-08-26 10:25:00|26.35|26.27|26.36|26.28|26.36|26.28|26.31|26.23|28
1661509800000|2022-08-26 10:30:00|26.41|26.33|26.42|26.34|26.46|26.38|26.41|26.33|46
1661510100000|2022-08-26 10:35:00|26.43|26.35|26.45|26.37|26.48|26.4|26.42|26.34|10
1661510400000|2022-08-26 10:40:00|26.42|26.34|26.47|26.39|26.47|26.39|26.42|26.34|8
1661510700000|2022-08-26 10:45:00|26.46|26.38|26.42|26.34|26.47|26.39|26.42|26.34|9
1661511000000|2022-08-26 10:50:00|26.41|26.33|26.42|26.34|26.45|26.37|26.4|26.32|17
1661511300000|2022-08-26 10:55:00|26.41|26.33|26.4|26.32|26.42|26.34|26.4|26.32|1
1661511600000|2022-08-26 11:00:00|26.41|26.33|26.45|26.37|26.45|26.37|26.4|26.32|6
1661511900000|2022-08-26 11:05:00|26.42|26.34|26.4|26.32|26.45|26.37|26.4|26.32|14
1661512200000|2022-08-26 11:10:00|26.41|26.33|26.37|26.29|26.42|26.34|26.37|26.29|6
1661512500000|2022-08-26 11:15:00|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|3
1661512800000|2022-08-26 11:20:00|26.43|26.35|26.45|26.37|26.49|26.41|26.42|26.34|23
1661513100000|2022-08-26 11:25:00|26.49|26.41|26.5|26.42|26.5|26.42|26.45|26.37|29
1661513400000|2022-08-26 11:30:00|26.48|26.4|26.45|26.37|26.5|26.42|26.42|26.34|18
1661513700000|2022-08-26 11:35:00|26.43|26.35|26.37|26.29|26.45|26.37|26.37|26.29|66
1661514000000|2022-08-26 11:40:00|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|11
1661514300000|2022-08-26 11:45:00|26.35|26.27|26.32|26.24|26.37|26.29|26.32|26.24|22
1661514600000|2022-08-26 11:50:00|||||||||7
1661514900000|2022-08-26 11:55:00|26.29|26.21|26.32|26.24|26.37|26.29|26.27|26.19|52
1661515200000|2022-08-26 12:00:00|26.37|26.29|26.37|26.29|26.37|26.29|26.32|26.24|13
1661515500000|2022-08-26 12:05:00|26.36|26.28|26.32|26.24|26.37|26.29|26.32|26.24|35
1661515800000|2022-08-26 12:10:00|26.35|26.27|26.32|26.24|26.35|26.27|26.31|26.23|19
1661516100000|2022-08-26 12:15:00|26.27|26.19|26.27|26.19|26.27|26.19|26.23|26.15|24
1661516400000|2022-08-26 12:20:00|26.28|26.2|26.32|26.24|26.37|26.29|26.27|26.19|37
1661516700000|2022-08-26 12:25:00|26.37|26.29|26.35|26.27|26.37|26.29|26.32|26.24|35
1661517000000|2022-08-26 12:30:00|26.33|26.25|26.17|26.09|26.4|26.32|26.15|26.07|171
1661517300000|2022-08-26 12:35:00|26.2|26.12|26.17|26.09|26.22|26.14|26.12|26.04|24
1661517600000|2022-08-26 12:40:00|26.18|26.1|26.25|26.17|26.27|26.19|26.17|26.09|21
1661517900000|2022-08-26 12:45:00|26.26|26.18|26.17|26.09|26.26|26.18|26.17|26.09|24
1661518200000|2022-08-26 12:50:00|26.21|26.13|26.17|26.09|26.22|26.14|26.17|26.09|25
1661518500000|2022-08-26 12:55:00|26.19|26.11|26.12|26.04|26.2|26.12|26.12|26.04|34
1661518800000|2022-08-26 13:00:00|26.11|26.03|26.02|25.94|26.11|26.03|25.97|25.89|105
1661519100000|2022-08-26 13:05:00|26.01|25.93|25.99|25.91|26.02|25.94|25.92|25.84|57
1661519400000|2022-08-26 13:10:00|26|25.92|26.02|25.94|26.04|25.96|25.99|25.91|11
1661519700000|2022-08-26 13:15:00|26.01|25.93|26.02|25.94|26.02|25.94|26|25.92|41
1661520000000|2022-08-26 13:20:00|26.04|25.96|26.1|26.02|26.1|26.02|26.02|25.94|306
1661520300000|2022-08-26 13:25:00|26.15|26.07|26.25|26.17|26.25|26.17|26.15|26.07|295
1661520600000|2022-08-26 13:30:00|26.27|26.19|26.35|26.27|26.44|26.36|26.25|26.17|1119
1661520900000|2022-08-26 13:35:00|26.37|26.29|26.35|26.27|26.46|26.38|26.3|26.22|311
1661521200000|2022-08-26 13:40:00|26.34|26.26|26.42|26.34|26.42|26.34|26.34|26.26|239
1661521500000|2022-08-26 13:45:00|26.43|26.35|26.52|26.44|26.52|26.44|26.38|26.3|1286
1661521800000|2022-08-26 13:50:00|26.54|26.46|26.45|26.37|26.67|26.59|26.4|26.32|543
1661522100000|2022-08-26 13:55:00|26.44|26.36|26.39|26.31|26.45|26.37|26.35|26.27|222
1661522400000|2022-08-26 14:00:00|26.4|26.32|26.65|26.57|26.79|26.71|26.37|26.29|1471
1661522700000|2022-08-26 14:05:00|26.67|26.59|26.07|25.99|26.7|26.62|26.05|25.97|637
1661523000000|2022-08-26 14:10:00|26.08|26|26.2|26.12|26.28|26.2|26|25.92|192
1661523300000|2022-08-26 14:15:00|26.19|26.11|26.2|26.12|26.33|26.25|26.15|26.07|132
1661523600000|2022-08-26 14:20:00|26.22|26.14|26.52|26.44|26.52|26.44|26.2|26.12|66
1661523900000|2022-08-26 14:25:00|26.51|26.43|26.67|26.59|26.74|26.66|26.5|26.42|193
1661524200000|2022-08-26 14:30:00|26.65|26.57|26.99|26.91|26.99|26.91|26.65|26.57|236
1661524500000|2022-08-26 14:35:00|27.01|26.93|27.21|27.13|27.22|27.14|26.99|26.91|702
1661524800000|2022-08-26 14:40:00|27.19|27.11|26.99|26.91|27.22|27.14|26.94|26.86|383
1661525100000|2022-08-26 14:45:00|27.01|26.93|26.99|26.91|27.12|27.04|26.97|26.89|280
1661525400000|2022-08-26 14:50:00|27.01|26.93|27.02|26.94|27.12|27.04|26.99|26.91|116
1661525700000|2022-08-26 14:55:00|27.04|26.96|27.07|26.99|27.16|27.08|27.02|26.94|77
1661526000000|2022-08-26 15:00:00|27.08|27|27.29|27.21|27.29|27.21|27.07|26.99|198
1661526300000|2022-08-26 15:05:00|27.32|27.24|27.41|27.33|27.42|27.34|27.24|27.16|174
1661526600000|2022-08-26 15:10:00|27.39|27.31|27.34|27.26|27.47|27.39|27.29|27.21|340
1661526900000|2022-08-26 15:15:00|27.32|27.24|27.56|27.48|27.56|27.48|27.32|27.24|226
1661527200000|2022-08-26 15:20:00|27.59|27.51|27.61|27.53|27.78|27.7|27.59|27.51|648
1661527500000|2022-08-26 15:25:00|27.62|27.54|27.66|27.58|27.69|27.61|27.53|27.45|577
1661527800000|2022-08-26 15:30:00|27.68|27.6|27.25|27.17|27.88|27.8|27.24|27.16|1264
1661528100000|2022-08-26 15:35:00|27.27|27.19|27.53|27.45|27.58|27.5|27.24|27.16|421
1661528400000|2022-08-26 15:40:00|27.55|27.47|27.63|27.55|27.68|27.6|27.48|27.4|85
1661528700000|2022-08-26 15:45:00|27.59|27.51|27.44|27.36|27.6|27.52|27.44|27.36|120
1661529000000|2022-08-26 15:50:00|27.48|27.4|27.39|27.31|27.49|27.41|27.34|27.26|34
1661529300000|2022-08-26 15:55:00|27.4|27.32|27.54|27.46|27.55|27.47|27.39|27.31|45
1661529600000|2022-08-26 16:00:00|27.55|27.47|27.73|27.65|27.73|27.65|27.55|27.47|51
1661529900000|2022-08-26 16:05:00|27.78|27.7|27.78|27.7|27.83|27.75|27.73|27.65|96
1661530200000|2022-08-26 16:10:00|27.74|27.66|27.78|27.7|27.83|27.75|27.73|27.65|40
1661530500000|2022-08-26 16:15:00|27.79|27.71|27.88|27.8|27.94|27.86|27.78|27.7|54
1661530800000|2022-08-26 16:20:00|27.89|27.81|27.93|27.85|27.93|27.85|27.88|27.8|45
1661531100000|2022-08-26 16:25:00|27.97|27.89|27.89|27.81|27.98|27.9|27.89|27.81|38
1661531400000|2022-08-26 16:30:00|27.85|27.77|27.85|27.77|27.9|27.82|27.83|27.75|50
1661531700000|2022-08-26 16:35:00|27.88|27.8|27.85|27.77|27.93|27.85|27.8|27.72|66
1661532000000|2022-08-26 16:40:00|27.81|27.73|27.75|27.67|27.81|27.73|27.66|27.58|16
1661532300000|2022-08-26 16:45:00|27.76|27.68|27.68|27.6|27.78|27.7|27.67|27.59|7
1661532600000|2022-08-26 16:50:00|27.69|27.61|27.68|27.6|27.74|27.66|27.68|27.6|31
1661532900000|2022-08-26 16:55:00|27.67|27.59|27.63|27.55|27.68|27.6|27.59|27.51|23
1661533200000|2022-08-26 17:00:00|27.64|27.56|27.63|27.55|27.64|27.56|27.61|27.53|21
1661533500000|2022-08-26 17:05:00|27.62|27.54|27.53|27.45|27.62|27.54|27.51|27.43|32
1661533800000|2022-08-26 17:10:00|27.52|27.44|27.61|27.53|27.65|27.57|27.52|27.44|12
1661534100000|2022-08-26 17:15:00|27.6|27.52|27.65|27.57|27.66|27.58|27.56|27.48|12
1661534400000|2022-08-26 17:20:00|27.66|27.58|27.57|27.49|27.66|27.58|27.57|27.49|6
1661534700000|2022-08-26 17:25:00|27.56|27.48|27.56|27.48|27.58|27.5|27.51|27.43|5
1661535000000|2022-08-26 17:30:00|27.58|27.5|27.65|27.57|27.66|27.58|27.58|27.5|0
1661535300000|2022-08-26 17:35:00|27.61|27.53|27.7|27.62|27.7|27.62|27.6|27.52|3
1661535600000|2022-08-26 17:40:00|27.72|27.64|27.76|27.68|27.8|27.72|27.72|27.64|6
1661535900000|2022-08-26 17:45:00|27.75|27.67|27.75|27.67|27.8|27.72|27.74|27.66|2
1661536200000|2022-08-26 17:50:00|27.77|27.69|27.78|27.7|27.8|27.72|27.75|27.67|6
1661536800000|2022-08-26 18:00:00|27.74|27.66|27.74|27.66|27.76|27.68|27.73|27.65|4
1661537100000|2022-08-26 18:05:00|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|0
1661537400000|2022-08-26 18:10:00|27.79|27.71|27.83|27.75|27.83|27.75|27.78|27.7|14
1661537700000|2022-08-26 18:15:00|27.84|27.76|27.98|27.9|27.98|27.9|27.84|27.76|16
1661538000000|2022-08-26 18:20:00|27.93|27.85|27.93|27.85|27.93|27.85|27.88|27.8|21
1661538300000|2022-08-26 18:25:00|27.95|27.87|27.93|27.85|27.98|27.9|27.89|27.81|11
1661538600000|2022-08-26 18:30:00|27.96|27.88|27.9|27.82|27.98|27.9|27.9|27.82|10
1661538900000|2022-08-26 18:35:00|27.88|27.8|28.03|27.95|28.05|27.97|27.88|27.8|26
1661539200000|2022-08-26 18:40:00|28|27.92|28.03|27.95|28.03|27.95|27.99|27.91|25
1661539500000|2022-08-26 18:45:00|28.04|27.96|28.08|28|28.08|28|27.99|27.91|16
1661539800000|2022-08-26 18:50:00|28.06|27.98|28.08|28|28.09|28.01|28.06|27.98|38
1661540100000|2022-08-26 18:55:00|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|16
1661540400000|2022-08-26 19:00:00|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|7
1661540700000|2022-08-26 19:05:00|28.09|28.01|28.18|28.1|28.18|28.1|28.08|28|23
1661541000000|2022-08-26 19:10:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|116
1661541300000|2022-08-26 19:15:00|28.17|28.09|28.08|28|28.18|28.1|28.03|27.95|26
1661541600000|2022-08-26 19:20:00|28.05|27.97|28.15|28.07|28.17|28.09|28.05|27.97|13
1661541900000|2022-08-26 19:25:00|28.17|28.09|28.13|28.05|28.18|28.1|28.12|28.04|23
1661542200000|2022-08-26 19:30:00|28.15|28.07|28.27|28.19|28.27|28.19|28.15|28.07|13
1661542500000|2022-08-26 19:35:00|28.3|28.22|28.27|28.19|28.32|28.24|28.22|28.14|61
1661542800000|2022-08-26 19:40:00|28.28|28.2|28.32|28.24|28.37|28.29|28.28|28.2|20
1661543100000|2022-08-26 19:45:00|28.27|28.19|28.23|28.15|28.37|28.29|28.23|28.15|21
1661543400000|2022-08-26 19:50:00|28.22|28.14|28.29|28.21|28.29|28.21|28.18|28.1|27
1661543700000|2022-08-26 19:55:00|28.27|28.19|28.38|28.13|28.38|28.25|28.27|28.13|21
1661732100000|2022-08-29 00:15:00|28.69|28.39|28.74|28.44|28.74|28.44|28.49|28.19|0
1661732400000|2022-08-29 00:20:00|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|0
1661733300000|2022-08-29 00:35:00|28.67|28.42|28.82|28.52|28.83|28.53|28.67|28.42|1
1661733900000|2022-08-29 00:45:00|28.84|28.54|28.83|28.58|28.89|28.59|28.83|28.54|0
1661734200000|2022-08-29 00:50:00|28.82|28.57|28.82|28.57|28.83|28.58|28.82|28.57|0
1661734500000|2022-08-29 00:55:00|28.83|28.58|28.88|28.63|28.88|28.68|28.76|28.57|4
1661734800000|2022-08-29 01:00:00|28.87|28.62|28.73|28.43|28.88|28.63|28.49|28.19|47
1661735100000|2022-08-29 01:05:00|28.74|28.44|28.48|28.18|28.74|28.44|28.44|28.16|15
1661735400000|2022-08-29 01:10:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|0
1661735700000|2022-08-29 01:15:00|28.47|28.17|28.48|28.18|28.48|28.18|28.47|28.17|0
1661736000000|2022-08-29 01:20:00|28.46|28.16|28.7|28.4|28.7|28.4|28.46|28.16|3
1661736300000|2022-08-29 01:25:00|28.68|28.38|28.69|28.39|28.7|28.4|28.67|28.37|0
1661736600000|2022-08-29 01:30:00|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1661736900000|2022-08-29 01:35:00|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1661737200000|2022-08-29 01:40:00|28.67|28.37|28.73|28.43|28.75|28.45|28.67|28.37|0
1661737500000|2022-08-29 01:45:00|28.72|28.42|28.73|28.43|28.79|28.49|28.72|28.42|0
1661737800000|2022-08-29 01:50:00|28.72|28.42|28.72|28.42|28.73|28.43|28.71|28.41|0
1661738100000|2022-08-29 01:55:00|28.71|28.41|28.72|28.42|28.73|28.43|28.71|28.41|0
1661738400000|2022-08-29 02:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.72|28.42|0
1661738700000|2022-08-29 02:05:00|28.72|28.42|28.73|28.43|28.73|28.43|28.71|28.41|0
1661739000000|2022-08-29 02:10:00|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|0
1661739300000|2022-08-29 02:15:00|28.72|28.42|28.72|28.42|28.73|28.43|28.7|28.4|0
1661739600000|2022-08-29 02:20:00|28.7|28.4|28.69|28.39|28.72|28.42|28.69|28.39|0
1661739900000|2022-08-29 02:25:00|28.7|28.4|28.64|28.34|28.7|28.4|28.63|28.33|0
1661740200000|2022-08-29 02:30:00|28.65|28.35|28.64|28.34|28.65|28.35|28.63|28.33|0
1661740500000|2022-08-29 02:35:00|28.65|28.35|28.6|28.3|28.65|28.35|28.58|28.28|0
1661740800000|2022-08-29 02:40:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661741100000|2022-08-29 02:45:00|28.58|28.28|28.58|28.28|28.6|28.3|28.58|28.28|0
1661741400000|2022-08-29 02:50:00|28.6|28.3|28.61|28.31|28.61|28.31|28.58|28.28|0
1661741700000|2022-08-29 02:55:00|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1661742000000|2022-08-29 03:00:00|28.6|28.3|28.61|28.31|28.61|28.31|28.59|28.29|0
1661742300000|2022-08-29 03:05:00|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1661742600000|2022-08-29 03:10:00|28.6|28.3|28.6|28.3|28.61|28.31|28.58|28.28|0
1661742900000|2022-08-29 03:15:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661743200000|2022-08-29 03:20:00|28.58|28.28|28.6|28.3|28.61|28.31|28.58|28.28|0
1661743500000|2022-08-29 03:25:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661743800000|2022-08-29 03:30:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661744100000|2022-08-29 03:35:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661744400000|2022-08-29 03:40:00|28.58|28.28|28.6|28.3|28.61|28.31|28.58|28.28|0
1661744700000|2022-08-29 03:45:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661745000000|2022-08-29 03:50:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661745300000|2022-08-29 03:55:00|28.58|28.28|28.6|28.3|28.6|28.3|28.58|28.28|0
1661745600000|2022-08-29 04:00:00|28.58|28.28|28.58|28.28|28.6|28.3|28.58|28.28|0
1661745900000|2022-08-29 04:05:00|28.6|28.3|28.64|28.39|28.65|28.39|28.58|28.28|11
1661746200000|2022-08-29 04:10:00|28.63|28.33|28.55|28.25|28.63|28.33|28.55|28.25|0
1661746500000|2022-08-29 04:15:00|28.53|28.23|28.58|28.28|28.58|28.28|28.53|28.23|0
1661746800000|2022-08-29 04:20:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|0
1661747100000|2022-08-29 04:25:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1661747400000|2022-08-29 04:30:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1661747700000|2022-08-29 04:35:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|0
1661748000000|2022-08-29 04:40:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|0
1661748300000|2022-08-29 04:45:00|28.58|28.28|28.58|28.28|28.58|28.28|28.57|28.27|0
1661748600000|2022-08-29 04:50:00|28.57|28.27|28.57|28.27|28.58|28.28|28.57|28.27|0
1661749200000|2022-08-29 05:00:00|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|0
1661749500000|2022-08-29 05:05:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1661749800000|2022-08-29 05:10:00|28.55|28.25|28.55|28.25|28.57|28.27|28.55|28.25|0
1661750100000|2022-08-29 05:15:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1661750400000|2022-08-29 05:20:00|28.55|28.25|28.55|28.25|28.55|28.25|28.54|28.24|0
1661750700000|2022-08-29 05:25:00|28.54|28.24|28.57|28.27|28.57|28.27|28.54|28.24|0
1661751000000|2022-08-29 05:30:00|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1661751300000|2022-08-29 05:35:00|28.55|28.25|28.56|28.26|28.56|28.26|28.55|28.25|0
1661751600000|2022-08-29 05:40:00|28.55|28.25|28.57|28.32|28.57|28.32|28.55|28.25|0
1661752200000|2022-08-29 05:50:00|28.6|28.35|28.57|28.32|28.6|28.35|28.57|28.32|0
1661752500000|2022-08-29 05:55:00|28.58|28.33|28.63|28.38|28.63|28.5|28.53|28.33|2
1661752800000|2022-08-29 06:00:00|28.62|28.37|28.51|28.43|28.63|28.47|28.45|28.33|6
1661753100000|2022-08-29 06:05:00|28.5|28.42|28.41|28.33|28.5|28.42|28.41|28.33|4
1661753400000|2022-08-29 06:10:00|28.42|28.34|28.48|28.4|28.48|28.4|28.42|28.34|3
1661753700000|2022-08-29 06:15:00|28.47|28.39|28.47|28.39|28.47|28.39|28.41|28.33|4
1661754000000|2022-08-29 06:20:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1661754600000|2022-08-29 06:30:00|28.55|28.47|28.52|28.44|28.56|28.48|28.52|28.44|4
1661754900000|2022-08-29 06:35:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|12
1661755200000|2022-08-29 06:40:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|3
1661755500000|2022-08-29 06:45:00|28.49|28.41|28.47|28.39|28.51|28.43|28.47|28.39|4
1661755800000|2022-08-29 06:50:00|28.49|28.41|28.56|28.48|28.59|28.51|28.49|28.41|55
1661756100000|2022-08-29 06:55:00|28.58|28.5|28.51|28.43|28.59|28.51|28.48|28.4|12
1661756400000|2022-08-29 07:00:00|28.53|28.45|28.42|28.34|28.56|28.48|28.41|28.33|54
1661756700000|2022-08-29 07:05:00|28.41|28.33|28.46|28.38|28.48|28.4|28.36|28.28|175
1661757000000|2022-08-29 07:10:00|28.44|28.36|28.59|28.51|28.59|28.51|28.43|28.35|38
1661757300000|2022-08-29 07:15:00|28.56|28.48|28.79|28.71|28.8|28.72|28.56|28.48|201
1661757600000|2022-08-29 07:20:00|28.8|28.72|28.88|28.8|28.98|28.9|28.79|28.71|136
1661757900000|2022-08-29 07:25:00|28.85|28.77|28.65|28.57|28.85|28.77|28.65|28.57|82
1661758200000|2022-08-29 07:30:00|28.6|28.52|28.48|28.4|28.6|28.52|28.44|28.36|554
1661758500000|2022-08-29 07:35:00|28.47|28.39|28.47|28.39|28.5|28.42|28.44|28.36|311
1661758800000|2022-08-29 07:40:00|28.48|28.4|28.51|28.43|28.54|28.46|28.47|28.39|353
1661759100000|2022-08-29 07:45:00|28.56|28.48|28.51|28.43|28.59|28.51|28.51|28.43|185
1661759400000|2022-08-29 07:50:00|28.54|28.46|28.46|28.38|28.56|28.48|28.44|28.36|104
1661759700000|2022-08-29 07:55:00|28.45|28.37|28.43|28.35|28.46|28.38|28.36|28.28|231
1661760000000|2022-08-29 08:00:00|28.44|28.36|28.52|28.44|28.53|28.45|28.39|28.31|226
1661760300000|2022-08-29 08:05:00|28.53|28.45|28.61|28.53|28.61|28.53|28.52|28.44|155
1661760600000|2022-08-29 08:10:00|28.6|28.52|28.65|28.57|28.66|28.58|28.6|28.52|62
1661760900000|2022-08-29 08:15:00|28.66|28.58|28.58|28.5|28.69|28.61|28.55|28.47|131
1661761200000|2022-08-29 08:20:00|28.59|28.51|28.63|28.55|28.66|28.58|28.51|28.43|189
1661761500000|2022-08-29 08:25:00|28.66|28.58|28.66|28.58|28.67|28.59|28.63|28.55|220
1661761800000|2022-08-29 08:30:00|28.63|28.55|28.71|28.63|28.71|28.63|28.62|28.54|317
1661762100000|2022-08-29 08:35:00|28.72|28.64|28.76|28.68|28.76|28.68|28.71|28.63|74
1661762400000|2022-08-29 08:40:00|28.77|28.69|28.78|28.7|28.82|28.74|28.76|28.68|82
1661762700000|2022-08-29 08:45:00|28.76|28.68|28.68|28.6|28.76|28.68|28.66|28.58|100
1661763000000|2022-08-29 08:50:00|28.69|28.61|28.78|28.7|28.8|28.72|28.68|28.6|222
1661763300000|2022-08-29 08:55:00|28.81|28.73|28.91|28.83|28.91|28.83|28.78|28.7|26
1661763600000|2022-08-29 09:00:00|28.9|28.82|28.86|28.78|28.91|28.83|28.82|28.74|65
1661763900000|2022-08-29 09:05:00|28.85|28.77|28.79|28.71|28.86|28.78|28.77|28.69|111
1661764200000|2022-08-29 09:10:00|28.8|28.72|28.78|28.7|28.83|28.75|28.73|28.65|172
1661764500000|2022-08-29 09:15:00|28.77|28.69|28.83|28.75|28.83|28.75|28.75|28.67|342
1661764800000|2022-08-29 09:20:00|28.8|28.72|28.77|28.69|28.82|28.74|28.76|28.68|35
1661765100000|2022-08-29 09:25:00|28.76|28.68|28.76|28.68|28.8|28.72|28.7|28.62|9
1661765400000|2022-08-29 09:30:00|28.77|28.69|28.8|28.72|28.82|28.74|28.72|28.64|171
1661765700000|2022-08-29 09:35:00|28.82|28.74|28.88|28.8|28.88|28.8|28.8|28.72|125
1661766000000|2022-08-29 09:40:00|28.85|28.77|28.85|28.77|28.88|28.8|28.85|28.77|46
1661766300000|2022-08-29 09:45:00|28.87|28.79|28.94|28.86|28.97|28.89|28.85|28.77|49
1661766600000|2022-08-29 09:50:00|28.93|28.85|28.9|28.82|28.94|28.86|28.85|28.77|53
1661766900000|2022-08-29 09:55:00|28.89|28.81|28.78|28.7|28.89|28.81|28.72|28.64|209
1661767200000|2022-08-29 10:00:00|28.79|28.71|28.8|28.72|28.82|28.74|28.76|28.68|42
1661767500000|2022-08-29 10:05:00|28.81|28.73|28.85|28.77|28.85|28.77|28.8|28.72|77
1661767800000|2022-08-29 10:10:00|28.88|28.8|28.97|28.89|28.98|28.9|28.88|28.8|255
1661768100000|2022-08-29 10:15:00|28.98|28.9|28.9|28.82|28.98|28.9|28.9|28.82|20
1661768400000|2022-08-29 10:20:00|28.93|28.85|28.8|28.72|28.93|28.85|28.8|28.72|206
1661768700000|2022-08-29 10:25:00|28.82|28.74|28.85|28.77|28.87|28.79|28.81|28.73|68
1661769000000|2022-08-29 10:30:00|28.81|28.73|28.75|28.67|28.85|28.77|28.75|28.67|49
1661769300000|2022-08-29 10:35:00|28.76|28.68|28.78|28.7|28.8|28.72|28.75|28.67|14
1661769600000|2022-08-29 10:40:00|28.77|28.69|28.72|28.64|28.82|28.74|28.72|28.64|759
1661769900000|2022-08-29 10:45:00|28.74|28.66|28.67|28.59|28.74|28.66|28.67|28.59|312
1661770200000|2022-08-29 10:50:00|28.62|28.54|28.62|28.54|28.67|28.59|28.62|28.54|29
1661770500000|2022-08-29 10:55:00|28.64|28.56|28.69|28.61|28.72|28.64|28.59|28.51|783
1661770800000|2022-08-29 11:00:00|28.72|28.64|28.72|28.64|28.75|28.67|28.67|28.59|421
1661771100000|2022-08-29 11:05:00|28.74|28.66|28.8|28.72|28.81|28.73|28.72|28.64|93
1661771400000|2022-08-29 11:10:00|28.81|28.73|28.75|28.67|28.82|28.74|28.75|28.67|27
1661771700000|2022-08-29 11:15:00|28.76|28.68|28.75|28.67|28.8|28.72|28.75|28.67|22
1661772000000|2022-08-29 11:20:00|28.78|28.7|28.75|28.67|28.8|28.72|28.75|28.67|52
1661772300000|2022-08-29 11:25:00|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|35
1661772600000|2022-08-29 11:30:00|28.79|28.71|28.88|28.8|28.88|28.8|28.75|28.67|80
1661772900000|2022-08-29 11:35:00|28.85|28.77|28.85|28.77|28.88|28.8|28.85|28.77|112
1661773200000|2022-08-29 11:40:00|28.83|28.75|28.9|28.82|28.9|28.82|28.8|28.72|68
1661773500000|2022-08-29 11:45:00|28.87|28.79|28.76|28.68|28.89|28.81|28.76|28.68|48
1661773800000|2022-08-29 11:50:00|28.75|28.67|28.8|28.72|28.8|28.72|28.72|28.64|97
1661774100000|2022-08-29 11:55:00|28.79|28.71|28.72|28.64|28.8|28.72|28.72|28.64|10
1661774400000|2022-08-29 12:00:00|28.74|28.66|28.78|28.7|28.8|28.72|28.72|28.64|68
1661774700000|2022-08-29 12:05:00|28.75|28.67|28.77|28.69|28.78|28.7|28.7|28.62|41
1661775000000|2022-08-29 12:10:00|28.78|28.7|28.85|28.77|28.85|28.77|28.75|28.67|26
1661775300000|2022-08-29 12:15:00|28.83|28.75|28.8|28.72|28.85|28.77|28.8|28.72|24
1661775600000|2022-08-29 12:20:00|28.79|28.71|28.7|28.62|28.8|28.72|28.7|28.62|40
1661775900000|2022-08-29 12:25:00|28.68|28.6|28.6|28.52|28.68|28.6|28.6|28.52|172
1661776200000|2022-08-29 12:30:00|28.61|28.53|28.52|28.44|28.61|28.53|28.52|28.44|411
1661776500000|2022-08-29 12:35:00|28.48|28.4|28.52|28.44|28.55|28.47|28.42|28.34|262
1661776800000|2022-08-29 12:40:00|28.54|28.46|28.62|28.54|28.62|28.54|28.52|28.44|63
1661777100000|2022-08-29 12:45:00|28.57|28.49|28.62|28.54|28.62|28.54|28.52|28.44|90
1661777400000|2022-08-29 12:50:00|28.61|28.53|28.59|28.51|28.62|28.54|28.57|28.49|169
1661777700000|2022-08-29 12:55:00|28.58|28.5|28.59|28.51|28.59|28.51|28.54|28.46|315
1661778000000|2022-08-29 13:00:00|28.56|28.48|28.54|28.46|28.58|28.5|28.51|28.43|166
1661778300000|2022-08-29 13:05:00|28.52|28.44|28.51|28.43|28.56|28.48|28.5|28.42|16
1661778600000|2022-08-29 13:10:00|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|109
1661778900000|2022-08-29 13:15:00|28.55|28.47|28.46|28.38|28.55|28.47|28.46|28.38|137
1661779200000|2022-08-29 13:20:00|28.43|28.35|28.51|28.43|28.51|28.43|28.41|28.33|80
1661779500000|2022-08-29 13:25:00|28.53|28.45|28.56|28.48|28.56|28.48|28.51|28.43|69
1661779800000|2022-08-29 13:30:00|28.58|28.5|28.59|28.51|28.64|28.56|28.55|28.47|405
1661780100000|2022-08-29 13:35:00|28.61|28.53|28.62|28.54|28.64|28.56|28.54|28.46|131
1661780400000|2022-08-29 13:40:00|28.63|28.55|28.61|28.53|28.64|28.56|28.54|28.46|150
1661780700000|2022-08-29 13:45:00|28.62|28.54|28.62|28.54|28.64|28.56|28.54|28.46|159
1661781000000|2022-08-29 13:50:00|28.61|28.53|28.49|28.41|28.62|28.54|28.49|28.41|137
1661781300000|2022-08-29 13:55:00|28.45|28.37|28.52|28.44|28.52|28.44|28.34|28.26|320
1661781600000|2022-08-29 14:00:00|28.55|28.47|28.55|28.47|28.6|28.52|28.52|28.44|429
1661781900000|2022-08-29 14:05:00|28.57|28.49|28.49|28.41|28.57|28.49|28.45|28.37|94
1661782200000|2022-08-29 14:10:00|28.47|28.39|28.42|28.34|28.5|28.42|28.37|28.29|76
1661782500000|2022-08-29 14:15:00|28.37|28.29|28.27|28.19|28.37|28.29|28.22|28.14|405
1661782800000|2022-08-29 14:20:00|28.26|28.18|28.27|28.19|28.27|28.19|28.22|28.14|157
1661783100000|2022-08-29 14:25:00|28.24|28.16|28.34|28.26|28.36|28.28|28.24|28.16|125
1661783400000|2022-08-29 14:30:00|28.37|28.29|28.52|28.44|28.52|28.44|28.29|28.21|291
1661783700000|2022-08-29 14:35:00|28.57|28.49|28.59|28.51|28.62|28.54|28.54|28.46|355
1661784000000|2022-08-29 14:40:00|28.57|28.49|28.51|28.43|28.59|28.51|28.49|28.41|267
1661784300000|2022-08-29 14:45:00|28.49|28.41|28.57|28.49|28.62|28.54|28.49|28.41|130
1661784600000|2022-08-29 14:50:00|28.56|28.48|28.61|28.53|28.64|28.56|28.52|28.44|246
1661784900000|2022-08-29 14:55:00|28.62|28.54|28.59|28.51|28.64|28.56|28.54|28.46|748
1661785200000|2022-08-29 15:00:00|28.54|28.46|28.49|28.41|28.61|28.53|28.46|28.38|784
1661785500000|2022-08-29 15:05:00|28.5|28.42|28.56|28.48|28.64|28.56|28.49|28.41|361
1661785800000|2022-08-29 15:10:00|28.55|28.47|28.56|28.48|28.59|28.51|28.51|28.43|360
1661786100000|2022-08-29 15:15:00|28.59|28.51|28.51|28.43|28.61|28.53|28.51|28.43|365
1661786400000|2022-08-29 15:20:00|28.53|28.45|28.46|28.38|28.54|28.46|28.46|28.38|166
1661786700000|2022-08-29 15:25:00|28.48|28.4|28.49|28.41|28.51|28.43|28.41|28.33|426
1661787000000|2022-08-29 15:30:00|28.54|28.46|28.41|28.33|28.54|28.46|28.39|28.31|137
1661787300000|2022-08-29 15:35:00|28.44|28.36|28.44|28.36|28.45|28.37|28.31|28.23|168
1661787600000|2022-08-29 15:40:00|28.47|28.39|28.55|28.47|28.55|28.47|28.44|28.36|18
1661787900000|2022-08-29 15:45:00|28.54|28.46|28.41|28.33|28.55|28.47|28.39|28.31|35
1661788200000|2022-08-29 15:50:00|28.39|28.31|28.41|28.33|28.46|28.38|28.39|28.31|63
1661788500000|2022-08-29 15:55:00|28.4|28.32|28.4|28.32|28.42|28.34|28.36|28.28|19
1661788800000|2022-08-29 16:00:00|28.39|28.31|28.23|28.15|28.39|28.31|28.22|28.14|20
1661789100000|2022-08-29 16:05:00|28.22|28.14|28.26|28.18|28.26|28.18|28.18|28.1|58
1661789400000|2022-08-29 16:10:00|28.25|28.17|28.3|28.22|28.35|28.27|28.22|28.14|16
1661789700000|2022-08-29 16:15:00|28.29|28.21|28.26|28.18|28.3|28.22|28.21|28.13|31
1661790000000|2022-08-29 16:20:00|28.25|28.17|28.34|28.26|28.35|28.27|28.25|28.17|44
1661790300000|2022-08-29 16:25:00|28.35|28.27|28.39|28.31|28.39|28.31|28.31|28.23|101
1661790600000|2022-08-29 16:30:00|28.44|28.36|28.42|28.34|28.49|28.41|28.39|28.31|93
1661790900000|2022-08-29 16:35:00|28.4|28.32|28.31|28.23|28.42|28.34|28.31|28.23|12
1661791200000|2022-08-29 16:40:00|28.3|28.22|28.25|28.17|28.3|28.22|28.21|28.13|31
1661791500000|2022-08-29 16:45:00|28.26|28.18|28.18|28.1|28.26|28.18|28.16|28.08|7
1661791800000|2022-08-29 16:50:00|28.16|28.08|28.15|28.07|28.17|28.09|28.11|28.03|25
1661792100000|2022-08-29 16:55:00|28.16|28.08|28.19|28.11|28.23|28.15|28.16|28.08|13
1661792400000|2022-08-29 17:00:00|28.2|28.12|28.21|28.13|28.21|28.13|28.15|28.07|51
1661792700000|2022-08-29 17:05:00|28.2|28.12|28.15|28.07|28.21|28.13|28.13|28.05|21
1661793000000|2022-08-29 17:10:00|28.16|28.08|28.2|28.12|28.26|28.18|28.13|28.05|25
1661793300000|2022-08-29 17:15:00|28.21|28.13|28.31|28.23|28.31|28.23|28.21|28.13|7
1661793600000|2022-08-29 17:20:00|28.3|28.22|28.31|28.23|28.31|28.23|28.26|28.18|12
1661793900000|2022-08-29 17:25:00|28.3|28.22|28.26|28.18|28.31|28.23|28.25|28.17|44
1661794200000|2022-08-29 17:30:00|28.22|28.14|28.11|28.03|28.22|28.14|28.11|28.03|35
1661794500000|2022-08-29 17:35:00|28.12|28.04|28.14|28.06|28.16|28.08|28.11|28.03|7
1661794800000|2022-08-29 17:40:00|28.13|28.05|28.07|27.99|28.16|28.08|28.01|27.93|34
1661795100000|2022-08-29 17:45:00|28.06|27.98|28.13|28.05|28.14|28.06|28.06|27.98|25
1661795400000|2022-08-29 17:50:00|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|21
1661796000000|2022-08-29 18:00:00|28.15|28.07|28.22|28.14|28.22|28.14|28.15|28.07|8
1661796300000|2022-08-29 18:05:00|28.2|28.12|28.14|28.06|28.2|28.12|28.09|28.01|1
1661796600000|2022-08-29 18:10:00|28.13|28.05|28.15|28.07|28.15|28.07|28.1|28.02|5
1661796900000|2022-08-29 18:15:00|28.17|28.09|28.19|28.11|28.22|28.14|28.14|28.06|3
1661797200000|2022-08-29 18:20:00|28.2|28.12|28.21|28.13|28.29|28.21|28.2|28.12|2
1661797500000|2022-08-29 18:25:00|28.2|28.12|28.18|28.1|28.2|28.12|28.16|28.08|5
1661797800000|2022-08-29 18:30:00|28.16|28.08|28.06|27.98|28.16|28.08|28.06|27.98|1
1661798100000|2022-08-29 18:35:00|28.05|27.97|28.01|27.93|28.06|27.98|28.01|27.93|0
1661798400000|2022-08-29 18:40:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1661798700000|2022-08-29 18:45:00|28.01|27.93|27.98|27.9|28.01|27.93|27.96|27.88|9
1661799000000|2022-08-29 18:50:00|27.99|27.91|28.04|27.96|28.05|27.97|27.98|27.9|5
1661799300000|2022-08-29 18:55:00|28.05|27.97|28.06|27.98|28.16|28.08|28.04|27.96|3
1661799600000|2022-08-29 19:00:00|28.05|27.97|28.02|27.94|28.06|27.98|27.98|27.9|5
1661799900000|2022-08-29 19:05:00|28|27.92|28.09|28.01|28.11|28.03|28|27.92|2
1661800200000|2022-08-29 19:10:00|28.08|28|28.03|27.95|28.09|28.01|28|27.92|12
1661800500000|2022-08-29 19:15:00|28.04|27.96|28.09|28.01|28.09|28.01|28|27.92|2
1661800800000|2022-08-29 19:20:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1661801100000|2022-08-29 19:25:00|28.12|28.04|28.13|28.05|28.13|28.05|28.09|28.01|5
1661801400000|2022-08-29 19:30:00|28.16|28.08|28.17|28.09|28.25|28.17|28.16|28.08|22
1661801700000|2022-08-29 19:35:00|28.18|28.1|28.08|28|28.18|28.1|28.08|28|1
1661802000000|2022-08-29 19:40:00|28.11|28.03|28.03|27.95|28.13|28.05|28.03|27.95|2
1661802300000|2022-08-29 19:45:00|28.08|28|28.09|28.01|28.13|28.05|28.07|27.99|2
1661802600000|2022-08-29 19:50:00|28.1|28.02|28.08|28|28.16|28.08|28.05|27.97|73
1661802900000|2022-08-29 19:55:00|28.11|28.03|28.22|27.92|28.24|28.13|28.1|27.92|21
1661818500000|2022-08-30 00:15:00|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|0
1661818800000|2022-08-30 00:20:00|28.32|28.02|28.35|28.05|28.35|28.05|28.32|28.02|0
1661819100000|2022-08-30 00:25:00|28.34|28.04|28.35|28.1|28.35|28.1|28.34|28.04|0
1661819400000|2022-08-30 00:30:00|28.34|28.09|28.29|28.21|28.36|28.21|28.29|28.04|0
1661819700000|2022-08-30 00:35:00|28.5|28.25|28.48|28.18|28.52|28.25|28.48|28.18|0
1661820300000|2022-08-30 00:45:00|28.46|28.16|28.44|28.14|28.46|28.16|28.44|28.14|0
1661820900000|2022-08-30 00:55:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1661821800000|2022-08-30 01:10:00|28.38|28.08|28.37|28.07|28.38|28.08|28.37|28.07|0
1661822100000|2022-08-30 01:15:00|28.36|28.06|28.33|28.03|28.36|28.06|28.33|28.03|0
1661823000000|2022-08-30 01:30:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1661823600000|2022-08-30 01:40:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|0
1661823900000|2022-08-30 01:45:00|28.39|28.09|28.38|28.08|28.39|28.09|28.38|28.08|0
1661824800000|2022-08-30 02:00:00|28.41|28.11|28.36|28.06|28.41|28.11|28.36|28.06|0
1661825400000|2022-08-30 02:10:00|28.35|28.05|28.36|28.06|28.36|28.06|28.35|28.05|0
1661825700000|2022-08-30 02:15:00|28.37|28.07|28.37|28.07|28.39|28.09|28.36|28.06|0
1661826000000|2022-08-30 02:20:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|0
1661826600000|2022-08-30 02:30:00|28.36|28.06|28.35|28.05|28.36|28.06|28.35|28.05|0
1661827800000|2022-08-30 02:50:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1661830500000|2022-08-30 03:35:00|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|0
1661830800000|2022-08-30 03:40:00|28.31|28.01|28.32|28.02|28.32|28.02|28.31|28.01|0
1661831100000|2022-08-30 03:45:00|28.25|28|28.22|27.97|28.28|28|28.22|27.95|0
1661831400000|2022-08-30 03:50:00|28.12|28.04|28.19|27.94|28.19|28.04|28.12|27.94|0
1661831700000|2022-08-30 03:55:00|28.12|28.04|28.19|27.94|28.19|28.04|28.12|27.94|0
1661832000000|2022-08-30 04:00:00|28.12|28.04|28.12|28.04|28.19|28.04|28.12|27.94|0
1661832300000|2022-08-30 04:05:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1661832600000|2022-08-30 04:10:00|28.09|28.01|28.09|28.01|28.16|28.01|28.09|27.91|0
1661832900000|2022-08-30 04:15:00|28.16|27.91|28.06|27.98|28.16|28.01|28.06|27.91|2
1661833200000|2022-08-30 04:20:00|28.05|27.97|28.18|27.93|28.18|27.98|28.02|27.93|7
1661833500000|2022-08-30 04:25:00|28.22|27.92|28.22|27.92|28.24|27.94|28.21|27.91|0
1661834100000|2022-08-30 04:35:00|28.21|27.91|28.22|27.92|28.22|27.92|28.21|27.91|1
1661835900000|2022-08-30 05:05:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1661836200000|2022-08-30 05:10:00|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|0
1661836500000|2022-08-30 05:15:00|28.25|27.95|28.24|27.94|28.25|27.95|28.24|27.94|0
1661836800000|2022-08-30 05:20:00|28.25|27.95|28.23|27.98|28.26|27.98|28.23|27.94|0
1661837100000|2022-08-30 05:25:00|28.24|27.99|28.23|27.98|28.29|27.99|28.23|27.97|0
1661837400000|2022-08-30 05:30:00|28.24|27.99|28.23|27.98|28.24|27.99|28.23|27.98|0
1661838000000|2022-08-30 05:40:00|28.24|27.99|28.23|27.98|28.24|27.99|28.23|27.98|0
1661838300000|2022-08-30 05:45:00|28.24|27.99|28.24|27.99|28.24|27.99|28.23|27.98|0
1661838600000|2022-08-30 05:50:00|28.23|27.98|28.23|27.98|28.29|27.99|28.23|27.97|0
1661839200000|2022-08-30 06:00:00|28.18|27.93|28.12|28.04|28.21|28.06|28.07|27.93|13
1661839500000|2022-08-30 06:05:00|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|4
1661839800000|2022-08-30 06:10:00|28.13|28.05|28.12|28.04|28.16|28.08|28.12|28.04|3
1661840100000|2022-08-30 06:15:00|28.16|28.08|28.12|28.04|28.16|28.08|28.12|28.04|4
1661840400000|2022-08-30 06:20:00|28.13|28.05|28.1|28.02|28.13|28.05|28.07|27.99|3
1661841000000|2022-08-30 06:30:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|2
1661841300000|2022-08-30 06:35:00|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|0
1661841600000|2022-08-30 06:40:00|28.14|28.06|28.06|27.98|28.16|28.08|28.06|27.98|4
1661841900000|2022-08-30 06:45:00|28.07|27.99|28.11|28.03|28.12|28.04|28.06|27.98|3
1661842200000|2022-08-30 06:50:00|28.16|28.08|28.19|28.11|28.2|28.12|28.14|28.06|14
1661842500000|2022-08-30 06:55:00|28.17|28.09|28.19|28.11|28.21|28.13|28.15|28.07|30
1661842800000|2022-08-30 07:00:00|28.18|28.1|28.15|28.07|28.23|28.15|28.13|28.05|74
1661843100000|2022-08-30 07:05:00|28.16|28.08|28.13|28.05|28.21|28.13|28.1|28.02|286
1661843400000|2022-08-30 07:10:00|28.1|28.02|28.07|27.99|28.13|28.05|28.05|27.97|232
1661843700000|2022-08-30 07:15:00|28.06|27.98|28|27.92|28.1|28.02|27.95|27.87|258
1661844000000|2022-08-30 07:20:00|27.97|27.89|28.02|27.94|28.05|27.97|27.97|27.89|422
1661844300000|2022-08-30 07:25:00|28.01|27.93|27.99|27.91|28.07|27.99|27.97|27.89|493
1661844600000|2022-08-30 07:30:00|28.01|27.93|27.95|27.87|28.04|27.96|27.94|27.86|255
1661844900000|2022-08-30 07:35:00|27.96|27.88|28.01|27.93|28.01|27.93|27.94|27.86|68
1661845200000|2022-08-30 07:40:00|28|27.92|27.95|27.87|28.01|27.93|27.95|27.87|40
1661845500000|2022-08-30 07:45:00|27.91|27.83|27.91|27.83|27.99|27.91|27.91|27.83|717
1661845800000|2022-08-30 07:50:00|27.92|27.84|27.96|27.88|27.99|27.91|27.88|27.8|227
1661846100000|2022-08-30 07:55:00|27.99|27.91|28.01|27.93|28.04|27.96|27.96|27.88|332
1661846400000|2022-08-30 08:00:00|28|27.92|27.86|27.78|28.01|27.93|27.81|27.73|127
1661846700000|2022-08-30 08:05:00|27.84|27.76|27.77|27.69|27.86|27.78|27.76|27.68|234
1661847000000|2022-08-30 08:10:00|27.76|27.68|27.78|27.7|27.8|27.72|27.76|27.68|266
1661847300000|2022-08-30 08:15:00|27.77|27.69|27.76|27.68|27.78|27.7|27.73|27.65|67
1661847600000|2022-08-30 08:20:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|308
1661847900000|2022-08-30 08:25:00|27.76|27.68|27.76|27.68|27.81|27.73|27.76|27.68|86
1661848200000|2022-08-30 08:30:00|27.79|27.71|27.84|27.76|27.86|27.78|27.79|27.71|60
1661848500000|2022-08-30 08:35:00|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|54
1661848800000|2022-08-30 08:40:00|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|12
1661849100000|2022-08-30 08:45:00|27.84|27.76|27.84|27.76|27.89|27.81|27.81|27.73|40
1661849400000|2022-08-30 08:50:00|27.81|27.73|27.81|27.73|27.84|27.76|27.76|27.68|69
1661849700000|2022-08-30 08:55:00|27.8|27.72|27.76|27.68|27.81|27.73|27.76|27.68|13
1661850000000|2022-08-30 09:00:00|27.75|27.67|27.71|27.63|27.78|27.7|27.68|27.6|644
1661850300000|2022-08-30 09:05:00|27.69|27.61|27.7|27.62|27.73|27.65|27.68|27.6|41
1661850600000|2022-08-30 09:10:00|27.72|27.64|27.68|27.6|27.73|27.65|27.68|27.6|178
1661850900000|2022-08-30 09:15:00|27.72|27.64|27.76|27.68|27.76|27.68|27.72|27.64|40
1661851200000|2022-08-30 09:20:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|99
1661851500000|2022-08-30 09:25:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|45
1661851800000|2022-08-30 09:30:00|27.63|27.55|27.65|27.57|27.68|27.6|27.62|27.54|117
1661852100000|2022-08-30 09:35:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|11
1661852700000|2022-08-30 09:45:00|||||||||19
1661853000000|2022-08-30 09:50:00|27.63|27.55|27.63|27.55|27.63|27.55|27.61|27.53|66
1661853300000|2022-08-30 09:55:00|||||||||6
1661853600000|2022-08-30 10:00:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|29
1661853900000|2022-08-30 10:05:00|27.64|27.56|27.58|27.5|27.65|27.57|27.55|27.47|118
1661854200000|2022-08-30 10:10:00|27.6|27.52|27.6|27.52|27.6|27.52|27.55|27.47|14
1661854500000|2022-08-30 10:15:00|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|16
1661854800000|2022-08-30 10:20:00|27.64|27.56|27.66|27.58|27.66|27.58|27.6|27.52|38
1661855100000|2022-08-30 10:25:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|42
1661855400000|2022-08-30 10:30:00|27.63|27.55|27.66|27.58|27.66|27.58|27.63|27.55|14
1661855700000|2022-08-30 10:35:00|||||||||49
1661856000000|2022-08-30 10:40:00|||||||||4
1661856300000|2022-08-30 10:45:00|||||||||3
1661856600000|2022-08-30 10:50:00|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|69
1661856900000|2022-08-30 10:55:00|27.62|27.54|27.65|27.57|27.65|27.57|27.61|27.53|15
1661857200000|2022-08-30 11:00:00|27.63|27.55|27.63|27.55|27.66|27.58|27.62|27.54|75
1661857500000|2022-08-30 11:05:00|27.62|27.54|27.66|27.58|27.66|27.58|27.61|27.53|21
1661857800000|2022-08-30 11:10:00|27.65|27.57|27.61|27.53|27.66|27.58|27.61|27.53|65
1661858100000|2022-08-30 11:15:00|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|0
1661858400000|2022-08-30 11:20:00|27.62|27.54|27.64|27.56|27.66|27.58|27.62|27.54|123
1661858700000|2022-08-30 11:25:00|27.65|27.57|27.64|27.56|27.66|27.58|27.61|27.53|119
1661859000000|2022-08-30 11:30:00|27.62|27.54|27.64|27.56|27.64|27.56|27.61|27.53|61
1661859300000|2022-08-30 11:35:00|27.61|27.53|27.64|27.56|27.64|27.56|27.59|27.51|63
1661859600000|2022-08-30 11:40:00|27.62|27.54|27.59|27.51|27.64|27.56|27.59|27.51|24
1661859900000|2022-08-30 11:45:00|27.6|27.52|27.61|27.53|27.61|27.53|27.59|27.51|13
1661860200000|2022-08-30 11:50:00|27.64|27.56|27.64|27.56|27.68|27.6|27.64|27.56|120
1661860500000|2022-08-30 11:55:00|27.65|27.57|27.64|27.56|27.68|27.6|27.64|27.56|80
1661860800000|2022-08-30 12:00:00|27.61|27.53|27.61|27.53|27.64|27.56|27.61|27.53|61
1661861100000|2022-08-30 12:05:00|27.66|27.58|27.66|27.58|27.66|27.58|27.61|27.53|116
1661861400000|2022-08-30 12:10:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|97
1661861700000|2022-08-30 12:15:00|27.6|27.52|27.67|27.59|27.67|27.59|27.6|27.52|208
1661862000000|2022-08-30 12:20:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|269
1661862300000|2022-08-30 12:25:00|27.67|27.59|27.72|27.64|27.75|27.67|27.67|27.59|126
1661862600000|2022-08-30 12:30:00|27.73|27.65|27.84|27.76|27.84|27.76|27.72|27.64|108
1661862900000|2022-08-30 12:35:00|27.8|27.72|27.83|27.75|27.84|27.76|27.79|27.71|57
1661863200000|2022-08-30 12:40:00|27.84|27.76|27.84|27.76|27.89|27.81|27.79|27.71|144
1661863500000|2022-08-30 12:45:00|27.89|27.81|27.88|27.8|27.91|27.83|27.79|27.71|56
1661863800000|2022-08-30 12:50:00|27.87|27.79|27.92|27.84|27.92|27.84|27.82|27.74|162
1661864100000|2022-08-30 12:55:00|27.9|27.82|27.94|27.86|27.97|27.89|27.87|27.79|67
1661864400000|2022-08-30 13:00:00|27.95|27.87|27.92|27.84|27.97|27.89|27.87|27.79|165
1661864700000|2022-08-30 13:05:00|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|32
1661865000000|2022-08-30 13:10:00|27.97|27.89|27.89|27.81|27.97|27.89|27.88|27.8|74
1661865300000|2022-08-30 13:15:00|27.92|27.84|27.97|27.89|27.98|27.9|27.87|27.79|358
1661865600000|2022-08-30 13:20:00|27.98|27.9|27.89|27.81|27.98|27.9|27.89|27.81|63
1661865900000|2022-08-30 13:25:00|27.91|27.83|27.87|27.79|27.92|27.84|27.87|27.79|525
1661866200000|2022-08-30 13:30:00|27.86|27.78|27.87|27.79|27.97|27.89|27.84|27.76|450
1661866500000|2022-08-30 13:35:00|27.9|27.82|27.92|27.84|27.97|27.89|27.87|27.79|296
1661866800000|2022-08-30 13:40:00|27.91|27.83|28.04|27.96|28.07|27.99|27.9|27.82|272
1661867100000|2022-08-30 13:45:00|28.02|27.94|27.92|27.84|28.12|28.04|27.9|27.82|228
1661867400000|2022-08-30 13:50:00|27.9|27.82|27.98|27.9|28.02|27.94|27.9|27.82|296
1661867700000|2022-08-30 13:55:00|28|27.92|27.98|27.9|28.03|27.95|27.95|27.87|99
1661868000000|2022-08-30 14:00:00|28|27.92|28.15|28.07|28.17|28.09|27.95|27.87|224
1661868300000|2022-08-30 14:05:00|28.16|28.08|28.27|28.19|28.37|28.29|28.12|28.04|372
1661868600000|2022-08-30 14:10:00|28.25|28.17|28.27|28.19|28.37|28.29|28.25|28.17|216
1661868900000|2022-08-30 14:15:00|28.29|28.21|28.24|28.16|28.36|28.28|28.22|28.14|105
1661869200000|2022-08-30 14:20:00|28.22|28.14|28.35|28.27|28.37|28.29|28.2|28.12|275
1661869500000|2022-08-30 14:25:00|28.36|28.28|28.32|28.24|28.37|28.29|28.25|28.17|90
1661869800000|2022-08-30 14:30:00|28.31|28.23|28.57|28.49|28.62|28.54|28.27|28.19|685
1661870100000|2022-08-30 14:35:00|28.59|28.51|28.57|28.49|28.69|28.61|28.57|28.49|657
1661870400000|2022-08-30 14:40:00|28.58|28.5|28.67|28.59|28.7|28.62|28.56|28.48|190
1661870700000|2022-08-30 14:45:00|28.66|28.58|28.77|28.69|28.8|28.72|28.66|28.58|384
1661871000000|2022-08-30 14:50:00|28.76|28.68|28.5|28.42|28.77|28.69|28.5|28.42|687
1661871300000|2022-08-30 14:55:00|28.54|28.46|28.35|28.27|28.55|28.47|28.35|28.27|282
1661871600000|2022-08-30 15:00:00|28.36|28.28|28.43|28.35|28.48|28.4|28.3|28.22|449
1661871900000|2022-08-30 15:05:00|28.41|28.33|28.4|28.32|28.45|28.37|28.35|28.27|309
1661872200000|2022-08-30 15:10:00|28.41|28.33|28.48|28.4|28.58|28.5|28.4|28.32|262
1661872500000|2022-08-30 15:15:00|28.5|28.42|28.28|28.2|28.55|28.47|28.28|28.2|87
1661872800000|2022-08-30 15:20:00|28.3|28.22|28.33|28.25|28.39|28.31|28.28|28.2|130
1661873100000|2022-08-30 15:25:00|28.34|28.26|28.4|28.32|28.43|28.35|28.28|28.2|311
1661873400000|2022-08-30 15:30:00|28.41|28.33|28.3|28.22|28.43|28.35|28.3|28.22|132
1661873700000|2022-08-30 15:35:00|28.28|28.2|28.4|28.32|28.43|28.35|28.25|28.17|81
1661874000000|2022-08-30 15:40:00|28.41|28.33|28.37|28.29|28.5|28.42|28.32|28.24|10
1661874300000|2022-08-30 15:45:00|28.4|28.32|28.48|28.4|28.5|28.42|28.38|28.3|62
1661874600000|2022-08-30 15:50:00|28.47|28.39|28.37|28.29|28.5|28.42|28.33|28.25|114
1661874900000|2022-08-30 15:55:00|28.35|28.27|28.32|28.24|28.38|28.3|28.28|28.2|16
1661875200000|2022-08-30 16:00:00|28.36|28.28|28.32|28.24|28.36|28.28|28.27|28.19|18
1661875500000|2022-08-30 16:05:00|28.28|28.2|28.27|28.19|28.32|28.24|28.25|28.17|55
1661875800000|2022-08-30 16:10:00|28.3|28.22|28.32|28.24|28.42|28.34|28.28|28.2|14
1661876100000|2022-08-30 16:15:00|28.33|28.25|28.4|28.32|28.44|28.36|28.27|28.19|11
1661876400000|2022-08-30 16:20:00|28.41|28.33|28.48|28.4|28.48|28.4|28.4|28.32|29
1661876700000|2022-08-30 16:25:00|28.49|28.41|28.54|28.46|28.58|28.5|28.49|28.41|83
1661877000000|2022-08-30 16:30:00|28.55|28.47|28.68|28.6|28.68|28.6|28.55|28.47|54
1661877300000|2022-08-30 16:35:00|28.69|28.61|28.6|28.52|28.7|28.62|28.6|28.52|44
1661877600000|2022-08-30 16:40:00|28.61|28.53|28.78|28.7|28.78|28.7|28.61|28.53|31
1661877900000|2022-08-30 16:45:00|28.79|28.71|28.7|28.62|28.83|28.75|28.66|28.58|73
1661878200000|2022-08-30 16:50:00|28.68|28.6|28.62|28.54|28.68|28.6|28.6|28.52|7
1661878500000|2022-08-30 16:55:00|28.61|28.53|28.62|28.54|28.66|28.58|28.57|28.49|4
1661878800000|2022-08-30 17:00:00|28.63|28.55|28.63|28.55|28.65|28.57|28.57|28.49|10
1661879100000|2022-08-30 17:05:00|28.65|28.57|28.7|28.62|28.7|28.62|28.57|28.49|9
1661879400000|2022-08-30 17:10:00|28.68|28.6|28.79|28.71|28.79|28.71|28.65|28.57|20
1661879700000|2022-08-30 17:15:00|28.78|28.7|28.78|28.7|28.78|28.7|28.7|28.62|2
1661880000000|2022-08-30 17:20:00|28.77|28.69|28.78|28.7|28.81|28.73|28.74|28.66|37
1661880300000|2022-08-30 17:25:00|28.73|28.65|28.66|28.58|28.73|28.65|28.66|28.58|51
1661880600000|2022-08-30 17:30:00|28.68|28.6|28.69|28.61|28.73|28.65|28.61|28.53|28
1661880900000|2022-08-30 17:35:00|28.68|28.6|28.66|28.58|28.7|28.62|28.65|28.57|7
1661881200000|2022-08-30 17:40:00|28.65|28.57|28.78|28.7|28.78|28.7|28.63|28.55|9
1661881500000|2022-08-30 17:45:00|28.79|28.71|28.52|28.44|28.79|28.71|28.49|28.41|35
1661881800000|2022-08-30 17:50:00|28.56|28.48|28.44|28.36|28.56|28.48|28.39|28.31|70
1661882100000|2022-08-30 17:55:00|28.43|28.35|28.47|28.39|28.51|28.43|28.42|28.34|10
1661882400000|2022-08-30 18:00:00|28.44|28.36|28.37|28.29|28.52|28.44|28.37|28.29|16
1661882700000|2022-08-30 18:05:00|28.42|28.34|28.44|28.36|28.44|28.36|28.36|28.28|8
1661883000000|2022-08-30 18:10:00|28.42|28.34|28.44|28.36|28.44|28.36|28.4|28.32|3
1661883300000|2022-08-30 18:15:00|28.43|28.35|28.44|28.36|28.47|28.39|28.4|28.32|2
1661883600000|2022-08-30 18:20:00|28.48|28.4|28.47|28.39|28.52|28.44|28.47|28.39|2
1661883900000|2022-08-30 18:25:00|28.48|28.4|28.66|28.58|28.66|28.58|28.47|28.39|38
1661884200000|2022-08-30 18:30:00|28.65|28.57|28.47|28.39|28.66|28.58|28.47|28.39|10
1661884500000|2022-08-30 18:35:00|28.51|28.43|28.49|28.41|28.57|28.49|28.47|28.39|9
1661884800000|2022-08-30 18:40:00|28.48|28.4|28.62|28.54|28.65|28.57|28.47|28.39|20
1661885100000|2022-08-30 18:45:00|28.61|28.53|28.57|28.49|28.62|28.54|28.57|28.49|14
1661885400000|2022-08-30 18:50:00|28.61|28.53|28.57|28.49|28.62|28.54|28.56|28.48|15
1661885700000|2022-08-30 18:55:00|28.58|28.5|28.57|28.49|28.67|28.59|28.52|28.44|39
1661886000000|2022-08-30 19:00:00|28.58|28.5|28.45|28.37|28.62|28.54|28.44|28.36|36
1661886300000|2022-08-30 19:05:00|28.44|28.36|28.25|28.17|28.44|28.36|28.25|28.17|55
1661886600000|2022-08-30 19:10:00|28.24|28.16|28.25|28.17|28.26|28.18|28.17|28.09|11
1661886900000|2022-08-30 19:15:00|28.26|28.18|28.29|28.21|28.31|28.23|28.26|28.18|2
1661887200000|2022-08-30 19:20:00|28.31|28.23|28.26|28.18|28.35|28.27|28.24|28.16|4
1661887500000|2022-08-30 19:25:00|28.25|28.17|28.34|28.26|28.35|28.27|28.24|28.16|5
1661887800000|2022-08-30 19:30:00|28.33|28.25|28.38|28.3|28.45|28.37|28.31|28.23|36
1661888100000|2022-08-30 19:35:00|28.36|28.28|28.31|28.23|28.41|28.33|28.31|28.23|7
1661888400000|2022-08-30 19:40:00|28.29|28.21|28.29|28.21|28.29|28.21|28.16|28.08|11
1661888700000|2022-08-30 19:45:00|28.32|28.24|28.43|28.35|28.48|28.4|28.29|28.21|20
1661889000000|2022-08-30 19:50:00|28.42|28.34|28.42|28.34|28.44|28.36|28.29|28.21|18
1661889300000|2022-08-30 19:55:00|28.4|28.32|28.38|28.3|28.4|28.32|28.32|28.24|40
1661904900000|2022-08-31 00:15:00|28.59|28.29|28.48|28.18|28.59|28.29|28.48|28.18|0
1661905200000|2022-08-31 00:20:00|28.47|28.17|28.39|28.14|28.47|28.17|28.37|28.12|0
1661905500000|2022-08-31 00:25:00|28.27|28.19|28.25|28.17|28.27|28.19|28.24|28.16|0
1661905800000|2022-08-31 00:30:00|28.24|28.16|28.28|27.98|28.28|28.17|28.21|27.95|0
1661906100000|2022-08-31 00:35:00|28.3|28|28.3|28|28.3|28|28.3|28|0
1661906400000|2022-08-31 00:40:00|28.25|27.95|28.22|27.92|28.27|27.97|28.22|27.92|0
1661907600000|2022-08-31 01:00:00|28.25|27.95|28.26|27.96|28.26|27.96|28.22|27.92|0
1661907900000|2022-08-31 01:05:00|28.28|27.98|28.28|27.98|28.28|27.98|28.26|27.96|0
1661908200000|2022-08-31 01:10:00|28.27|27.97|28.27|27.97|28.28|27.98|28.27|27.97|0
1661908500000|2022-08-31 01:15:00|28.28|27.98|28.29|27.99|28.29|27.99|28.27|27.97|0
1661908800000|2022-08-31 01:20:00|28.28|27.98|28.29|27.99|28.29|27.99|28.28|27.98|0
1661909100000|2022-08-31 01:25:00|28.32|28.02|28.3|28|28.32|28.06|28.26|27.96|0
1661909400000|2022-08-31 01:30:00|28.33|28.03|28.22|27.92|28.33|28.17|28.22|27.92|6
1661909700000|2022-08-31 01:35:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1661910000000|2022-08-31 01:40:00|28.22|27.92|28.24|27.94|28.24|27.94|28.22|27.92|0
1661910300000|2022-08-31 01:45:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1661910600000|2022-08-31 01:50:00|28.26|27.96|28.28|27.98|28.28|27.98|28.24|27.94|0
1661910900000|2022-08-31 01:55:00|28.24|27.94|28.24|27.94|28.24|27.94|28.23|27.93|0
1661911200000|2022-08-31 02:00:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1661911500000|2022-08-31 02:05:00|28.2|27.9|28.21|27.91|28.21|27.91|28.19|27.89|0
1661912100000|2022-08-31 02:15:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1661912400000|2022-08-31 02:20:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1661913000000|2022-08-31 02:30:00|28.2|27.9|28.21|27.91|28.21|27.91|28.2|27.9|0
1661913300000|2022-08-31 02:35:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1661913900000|2022-08-31 02:45:00|28.18|27.88|28.2|27.9|28.2|27.9|28.17|27.87|0
1661914200000|2022-08-31 02:50:00|28.17|27.87|28.18|27.88|28.18|27.88|28.17|27.87|0
1661914500000|2022-08-31 02:55:00|28.2|27.9|28.19|27.89|28.2|27.9|28.17|27.87|0
1661914800000|2022-08-31 03:00:00|28.18|27.88|28.15|27.85|28.19|27.89|28.15|27.85|0
1661915100000|2022-08-31 03:05:00|28.19|27.89|28.18|27.88|28.19|27.89|28.15|27.85|0
1661915400000|2022-08-31 03:10:00|28.19|27.89|28.15|27.85|28.2|27.9|28.15|27.85|0
1661915700000|2022-08-31 03:15:00|28.18|27.88|28.18|27.88|28.19|27.89|28.15|27.85|0
1661916000000|2022-08-31 03:20:00|28.2|27.9|28.1|27.8|28.2|27.9|28.06|27.8|0
1661916300000|2022-08-31 03:25:00|28.09|27.79|28.09|27.79|28.11|27.81|28.09|27.79|0
1661916600000|2022-08-31 03:30:00|28.11|27.81|28.1|27.8|28.11|27.81|28.09|27.79|0
1661916900000|2022-08-31 03:35:00|28.11|27.81|28.09|27.79|28.11|27.81|28.05|27.78|0
1661917200000|2022-08-31 03:40:00|28.11|27.81|28.09|27.79|28.11|27.81|28.09|27.79|0
1661917500000|2022-08-31 03:45:00|28.1|27.8|28.08|27.83|28.11|27.84|28.08|27.79|0
1661917800000|2022-08-31 03:50:00|28.1|27.85|28.08|27.83|28.1|27.85|28.08|27.83|0
1661918100000|2022-08-31 03:55:00|28.09|27.84|28.08|27.83|28.11|27.86|28.08|27.83|0
1661918400000|2022-08-31 04:00:00|28.09|27.84|28.08|27.83|28.1|27.85|28.08|27.83|0
1661918700000|2022-08-31 04:05:00|28.1|27.85|28.09|27.84|28.1|27.85|28.08|27.83|0
1661919000000|2022-08-31 04:10:00|28.08|27.83|28.09|27.84|28.1|27.85|28.08|27.83|0
1661919300000|2022-08-31 04:15:00|28.1|27.85|28.08|27.83|28.1|27.85|28.08|27.83|0
1661919600000|2022-08-31 04:20:00|28.09|27.84|28.1|27.8|28.11|27.85|28.08|27.8|0
1661919900000|2022-08-31 04:25:00|28.09|27.79|28.11|27.81|28.12|27.82|28.09|27.79|0
1661920200000|2022-08-31 04:30:00|28.1|27.8|28.07|27.77|28.11|27.81|28.07|27.77|0
1661920500000|2022-08-31 04:35:00|28.06|27.76|28.01|27.76|28.09|27.79|28|27.75|0
1661920800000|2022-08-31 04:40:00|28|27.75|28|27.75|28.01|27.88|27.96|27.75|2
1661921100000|2022-08-31 04:45:00|27.87|27.79|28.06|27.76|28.08|27.79|27.87|27.71|1
1661921400000|2022-08-31 04:50:00|28.08|27.78|28.06|27.76|28.08|27.78|28.06|27.76|0
1661921700000|2022-08-31 04:55:00|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1661922300000|2022-08-31 05:05:00|28.07|27.77|28.05|27.75|28.08|27.78|28.05|27.75|0
1661923200000|2022-08-31 05:20:00|28.04|27.74|28.05|27.75|28.05|27.75|28.03|27.73|0
1661923500000|2022-08-31 05:25:00|28.04|27.74|28.03|27.73|28.04|27.74|28|27.7|0
1661923800000|2022-08-31 05:30:00|28.05|27.75|27.98|27.9|28.05|27.9|27.98|27.75|0
1661924100000|2022-08-31 05:35:00|27.95|27.87|28.04|27.79|28.04|27.87|27.95|27.77|1
1661924400000|2022-08-31 05:40:00|28.02|27.77|28.07|27.77|28.07|27.79|28.02|27.76|0
1661925300000|2022-08-31 05:55:00|28.04|27.79|28.03|27.78|28.04|27.79|28.03|27.78|0
1661925600000|2022-08-31 06:00:00|28.01|27.76|27.87|27.79|28.01|27.81|27.86|27.69|2
1661925900000|2022-08-31 06:05:00|27.86|27.78|27.83|27.75|27.89|27.81|27.83|27.75|13
1661926200000|2022-08-31 06:10:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1661926500000|2022-08-31 06:15:00|27.85|27.77|27.89|27.81|27.91|27.83|27.84|27.76|3
1661927100000|2022-08-31 06:25:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1661927400000|2022-08-31 06:30:00|27.91|27.83|27.91|27.83|27.94|27.86|27.89|27.81|13
1661927700000|2022-08-31 06:35:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|3
1661928000000|2022-08-31 06:40:00|27.95|27.87|27.95|27.87|27.99|27.91|27.94|27.86|23
1661928300000|2022-08-31 06:45:00|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|1
1661928600000|2022-08-31 06:50:00|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|14
1661928900000|2022-08-31 06:55:00|27.93|27.85|27.97|27.89|27.99|27.91|27.93|27.85|52
1661929200000|2022-08-31 07:00:00|27.94|27.86|27.97|27.89|27.99|27.91|27.92|27.84|36
1661929500000|2022-08-31 07:05:00|27.98|27.9|28.04|27.96|28.12|28.04|27.96|27.88|35
1661929800000|2022-08-31 07:10:00|28.09|28.01|27.99|27.91|28.09|28.01|27.98|27.9|34
1661930100000|2022-08-31 07:15:00|27.97|27.89|27.97|27.89|27.99|27.91|27.92|27.84|129
1661930400000|2022-08-31 07:20:00|27.98|27.9|27.99|27.91|28.07|27.99|27.98|27.9|172
1661930700000|2022-08-31 07:25:00|28.04|27.96|28.12|28.04|28.13|28.05|28.04|27.96|89
1661931000000|2022-08-31 07:30:00|28.13|28.05|28.22|28.14|28.22|28.14|28.12|28.04|108
1661931300000|2022-08-31 07:35:00|28.21|28.13|28.2|28.12|28.27|28.19|28.16|28.08|36
1661931600000|2022-08-31 07:40:00|28.19|28.11|28.33|28.25|28.33|28.25|28.19|28.11|203
1661931900000|2022-08-31 07:45:00|28.38|28.3|28.39|28.31|28.43|28.35|28.36|28.28|84
1661932200000|2022-08-31 07:50:00|28.4|28.32|28.35|28.27|28.43|28.35|28.33|28.25|98
1661932500000|2022-08-31 07:55:00|28.33|28.25|28.4|28.32|28.4|28.32|28.3|28.22|54
1661932800000|2022-08-31 08:00:00|28.41|28.33|28.32|28.24|28.42|28.34|28.27|28.19|60
1661933100000|2022-08-31 08:05:00|28.34|28.26|28.41|28.33|28.41|28.33|28.34|28.26|55
1661933400000|2022-08-31 08:10:00|28.4|28.32|28.43|28.35|28.45|28.37|28.35|28.27|87
1661933700000|2022-08-31 08:15:00|28.42|28.34|28.3|28.22|28.43|28.35|28.3|28.22|44
1661934000000|2022-08-31 08:20:00|28.33|28.25|28.45|28.37|28.48|28.4|28.3|28.22|123
1661934300000|2022-08-31 08:25:00|28.43|28.35|28.43|28.35|28.5|28.42|28.43|28.35|590
1661934600000|2022-08-31 08:30:00|28.44|28.36|28.49|28.41|28.5|28.42|28.43|28.35|82
1661934900000|2022-08-31 08:35:00|28.5|28.42|28.43|28.35|28.53|28.45|28.43|28.35|58
1661935200000|2022-08-31 08:40:00|28.44|28.36|28.39|28.31|28.48|28.4|28.39|28.31|72
1661935500000|2022-08-31 08:45:00|28.38|28.3|28.28|28.2|28.38|28.3|28.28|28.2|149
1661935800000|2022-08-31 08:50:00|28.29|28.21|28.33|28.25|28.33|28.25|28.28|28.2|21
1661936100000|2022-08-31 08:55:00|28.3|28.22|28.35|28.27|28.39|28.31|28.3|28.22|216
1661936400000|2022-08-31 09:00:00|28.39|28.31|28.53|28.45|28.53|28.45|28.37|28.29|253
1661936700000|2022-08-31 09:05:00|28.52|28.44|28.53|28.45|28.55|28.47|28.45|28.37|109
1661937000000|2022-08-31 09:10:00|28.52|28.44|28.63|28.55|28.63|28.55|28.48|28.4|120
1661937300000|2022-08-31 09:15:00|28.58|28.5|28.58|28.5|28.63|28.55|28.55|28.47|166
1661937600000|2022-08-31 09:20:00|28.59|28.51|28.6|28.52|28.63|28.55|28.58|28.5|142
1661937900000|2022-08-31 09:25:00|28.62|28.54|28.73|28.65|28.73|28.65|28.6|28.52|31
1661938200000|2022-08-31 09:30:00|28.71|28.63|28.68|28.6|28.76|28.68|28.63|28.55|330
1661938500000|2022-08-31 09:35:00|28.67|28.59|28.73|28.65|28.74|28.66|28.6|28.52|106
1661938800000|2022-08-31 09:40:00|28.72|28.64|28.6|28.52|28.73|28.65|28.6|28.52|17
1661939100000|2022-08-31 09:45:00|28.59|28.51|28.68|28.6|28.7|28.62|28.55|28.47|188
1661939400000|2022-08-31 09:50:00|28.69|28.61|28.65|28.57|28.73|28.65|28.63|28.55|165
1661939700000|2022-08-31 09:55:00|28.68|28.6|28.73|28.65|28.75|28.67|28.65|28.57|94
1661940000000|2022-08-31 10:00:00|28.7|28.62|28.7|28.62|28.78|28.7|28.69|28.61|135
1661940300000|2022-08-31 10:05:00|28.73|28.65|28.73|28.65|28.75|28.67|28.65|28.57|35
1661940600000|2022-08-31 10:10:00|28.7|28.62|28.6|28.52|28.72|28.64|28.6|28.52|151
1661940900000|2022-08-31 10:15:00|28.64|28.56|28.63|28.55|28.65|28.57|28.55|28.47|96
1661941200000|2022-08-31 10:20:00|28.62|28.54|28.45|28.37|28.65|28.57|28.45|28.37|830
1661941500000|2022-08-31 10:25:00|28.48|28.4|28.44|28.36|28.48|28.4|28.4|28.32|1839
1661941800000|2022-08-31 10:30:00|28.45|28.37|28.54|28.46|28.55|28.47|28.45|28.37|94
1661942100000|2022-08-31 10:35:00|28.5|28.42|28.45|28.37|28.53|28.45|28.45|28.37|86
1661942400000|2022-08-31 10:40:00|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|11
1661942700000|2022-08-31 10:45:00|28.48|28.4|28.33|28.25|28.48|28.4|28.3|28.22|853
1661943000000|2022-08-31 10:50:00|28.34|28.26|28.25|28.17|28.34|28.26|28.25|28.17|94
1661943300000|2022-08-31 10:55:00|28.23|28.15|28.37|28.29|28.37|28.29|28.23|28.15|43
1661943600000|2022-08-31 11:00:00|28.35|28.27|28.27|28.19|28.35|28.27|28.25|28.17|33
1661943900000|2022-08-31 11:05:00|28.25|28.17|28.33|28.25|28.33|28.25|28.25|28.17|21
1661944200000|2022-08-31 11:10:00|28.34|28.26|28.33|28.25|28.38|28.3|28.28|28.2|14
1661944500000|2022-08-31 11:15:00|28.32|28.24|28.2|28.12|28.38|28.3|28.2|28.12|105
1661944800000|2022-08-31 11:20:00|28.22|28.14|28.22|28.14|28.25|28.17|28.2|28.12|10
1661945100000|2022-08-31 11:25:00|28.2|28.12|28.22|28.14|28.28|28.2|28.2|28.12|292
1661945400000|2022-08-31 11:30:00|28.2|28.12|28.3|28.22|28.3|28.22|28.2|28.12|15
1661945700000|2022-08-31 11:35:00|28.25|28.17|28.35|28.27|28.35|28.27|28.25|28.17|94
1661946000000|2022-08-31 11:40:00|28.34|28.26|28.3|28.22|28.34|28.26|28.28|28.2|286
1661946300000|2022-08-31 11:45:00|28.33|28.25|28.33|28.25|28.35|28.27|28.3|28.22|24
1661946600000|2022-08-31 11:50:00|28.32|28.24|28.3|28.22|28.35|28.27|28.3|28.22|2
1661946900000|2022-08-31 11:55:00|28.28|28.2|28.25|28.17|28.3|28.22|28.25|28.17|100
1661947200000|2022-08-31 12:00:00|28.27|28.19|28.2|28.12|28.3|28.22|28.2|28.12|63
1661947500000|2022-08-31 12:05:00|28.19|28.11|28.22|28.14|28.25|28.17|28.15|28.07|68
1661947800000|2022-08-31 12:10:00|28.24|28.16|28.18|28.1|28.25|28.17|28.15|28.07|295
1661948100000|2022-08-31 12:15:00|28.15|28.07|28|27.92|28.15|28.07|28|27.92|365
1661948400000|2022-08-31 12:20:00|27.98|27.9|28.07|27.99|28.1|28.02|27.98|27.9|345
1661948700000|2022-08-31 12:25:00|28.05|27.97|28.03|27.95|28.1|28.02|28|27.92|144
1661949000000|2022-08-31 12:30:00|28.05|27.97|28.1|28.02|28.1|28.02|28|27.92|170
1661949300000|2022-08-31 12:35:00|28.13|28.05|28.1|28.02|28.15|28.07|28.05|27.97|586
1661949600000|2022-08-31 12:40:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|78
1661949900000|2022-08-31 12:45:00|28.17|28.09|28.03|27.95|28.18|28.1|28.03|27.95|85
1661950200000|2022-08-31 12:50:00|28|27.92|27.95|27.87|28|27.92|27.95|27.87|228
1661950500000|2022-08-31 12:55:00|27.94|27.86|27.95|27.87|28.03|27.95|27.93|27.85|21
1661950800000|2022-08-31 13:00:00|27.98|27.9|27.97|27.89|28.02|27.94|27.96|27.88|239
1661951100000|2022-08-31 13:05:00|27.95|27.87|27.92|27.84|27.97|27.89|27.92|27.84|13
1661951400000|2022-08-31 13:10:00|27.91|27.83|27.96|27.88|27.97|27.89|27.91|27.83|50
1661951700000|2022-08-31 13:15:00|27.95|27.87|27.96|27.88|28.02|27.94|27.94|27.86|99
1661952000000|2022-08-31 13:20:00|27.97|27.89|27.92|27.84|27.97|27.89|27.89|27.81|119
1661952300000|2022-08-31 13:25:00|27.93|27.85|27.94|27.86|27.97|27.89|27.92|27.84|35
1661952600000|2022-08-31 13:30:00|27.97|27.89|28.02|27.94|28.02|27.94|27.94|27.86|145
1661952900000|2022-08-31 13:35:00|28.03|27.95|27.99|27.91|28.07|27.99|27.97|27.89|397
1661953200000|2022-08-31 13:40:00|27.97|27.89|27.87|27.79|28.02|27.94|27.86|27.78|262
1661953500000|2022-08-31 13:45:00|27.89|27.81|27.74|27.66|27.89|27.81|27.69|27.61|747
1661953800000|2022-08-31 13:50:00|27.75|27.67|27.72|27.64|27.79|27.71|27.66|27.58|536
1661954100000|2022-08-31 13:55:00|27.74|27.66|27.89|27.81|27.89|27.81|27.72|27.64|167
1661954400000|2022-08-31 14:00:00|27.92|27.84|28|27.92|28.02|27.94|27.9|27.82|156
1661954700000|2022-08-31 14:05:00|28.01|27.93|28.07|27.99|28.07|27.99|27.92|27.84|337
1661955000000|2022-08-31 14:10:00|28.05|27.97|27.97|27.89|28.06|27.98|27.92|27.84|439
1661955300000|2022-08-31 14:15:00|27.98|27.9|28.05|27.97|28.13|28.05|27.97|27.89|328
1661955600000|2022-08-31 14:20:00|28.03|27.95|28.16|28.08|28.21|28.13|28|27.92|232
1661955900000|2022-08-31 14:25:00|28.17|28.09|28.15|28.07|28.21|28.13|28.06|27.98|1351
1661956200000|2022-08-31 14:30:00|28.16|28.08|28.05|27.97|28.16|28.08|28.05|27.97|132
1661956500000|2022-08-31 14:35:00|28.04|27.96|28.13|28.05|28.13|28.05|28|27.92|187
1661956800000|2022-08-31 14:40:00|28.14|28.06|27.86|27.78|28.14|28.06|27.86|27.78|284
1661957100000|2022-08-31 14:45:00|27.83|27.75|27.83|27.75|28.02|27.94|27.83|27.75|1199
1661957400000|2022-08-31 14:50:00|27.8|27.72|27.77|27.69|27.86|27.78|27.75|27.67|774
1661957700000|2022-08-31 14:55:00|27.8|27.72|27.9|27.82|27.92|27.84|27.77|27.69|161
1661958000000|2022-08-31 15:00:00|27.91|27.83|28|27.92|28.05|27.97|27.9|27.82|306
1661958300000|2022-08-31 15:05:00|28.03|27.95|28.04|27.96|28.13|28.05|28.03|27.95|141
1661958600000|2022-08-31 15:10:00|28.05|27.97|28.03|27.95|28.13|28.05|28.03|27.95|102
1661958900000|2022-08-31 15:15:00|28.05|27.97|28|27.92|28.09|28.01|27.98|27.9|215
1661959200000|2022-08-31 15:20:00|28.03|27.95|28.05|27.97|28.06|27.98|27.95|27.87|328
1661959500000|2022-08-31 15:25:00|28.06|27.98|28.15|28.07|28.15|28.07|28.02|27.94|402
1661959800000|2022-08-31 15:30:00|28.14|28.06|28.12|28.04|28.17|28.09|28.02|27.94|401
1661960100000|2022-08-31 15:35:00|28.11|28.03|28.12|28.04|28.15|28.07|28.01|27.93|234
1661960400000|2022-08-31 15:40:00|28.14|28.06|28.12|28.04|28.15|28.07|28.06|27.98|58
1661960700000|2022-08-31 15:45:00|28.11|28.03|28.14|28.06|28.17|28.09|28.07|27.99|15
1661961000000|2022-08-31 15:50:00|28.15|28.07|28.12|28.04|28.15|28.07|28.07|27.99|8
1661961300000|2022-08-31 15:55:00|28.11|28.03|28.05|27.97|28.12|28.04|28.02|27.94|47
1661961600000|2022-08-31 16:00:00|28.02|27.94|28.02|27.94|28.07|27.99|28|27.92|38
1661961900000|2022-08-31 16:05:00|28.04|27.96|28.12|28.04|28.17|28.09|28.02|27.94|10
1661962200000|2022-08-31 16:10:00|28.15|28.07|28.1|28.02|28.17|28.09|28.07|27.99|2
1661962500000|2022-08-31 16:15:00|28.14|28.06|28.12|28.04|28.14|28.06|28.05|27.97|5
1661962800000|2022-08-31 16:20:00|28.14|28.06|28.17|28.09|28.17|28.09|28.09|28.01|3
1661963100000|2022-08-31 16:25:00|28.15|28.07|28.05|27.97|28.17|28.09|28.05|27.97|13
1661963400000|2022-08-31 16:30:00|28.06|27.98|28.03|27.95|28.09|28.01|28|27.92|49
1661963700000|2022-08-31 16:35:00|28.04|27.96|28.1|28.02|28.11|28.03|28.04|27.96|18
1661964000000|2022-08-31 16:40:00|28.11|28.03|28.11|28.03|28.2|28.12|28.1|28.02|17
1661964300000|2022-08-31 16:45:00|28.14|28.06|28.07|27.99|28.14|28.06|28.07|27.99|1
1661964600000|2022-08-31 16:50:00|28.11|28.03|28.12|28.04|28.13|28.05|28.07|27.99|12
1661964900000|2022-08-31 16:55:00|28.13|28.05|28.12|28.04|28.17|28.09|28.12|28.04|2
1661965200000|2022-08-31 17:00:00|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|2
1661965500000|2022-08-31 17:05:00|28.1|28.02|28.07|27.99|28.1|28.02|28.02|27.94|24
1661965800000|2022-08-31 17:10:00|28.06|27.98|28.02|27.94|28.06|27.98|27.96|27.88|60
1661966100000|2022-08-31 17:15:00|28.03|27.95|28.15|28.07|28.15|28.07|28.02|27.94|11
1661966400000|2022-08-31 17:20:00|28.13|28.05|28.25|28.17|28.25|28.17|28.11|28.03|23
1661966700000|2022-08-31 17:25:00|28.29|28.21|28.2|28.12|28.3|28.22|28.18|28.1|18
1661967000000|2022-08-31 17:30:00|28.21|28.13|28.2|28.12|28.22|28.14|28.18|28.1|2
1661967300000|2022-08-31 17:35:00|28.24|28.16|28.25|28.17|28.29|28.21|28.2|28.12|15
1661967600000|2022-08-31 17:40:00|28.28|28.2|28.25|28.17|28.33|28.25|28.25|28.17|10
1661967900000|2022-08-31 17:45:00|28.26|28.18|28.3|28.22|28.31|28.23|28.24|28.16|11
1661968200000|2022-08-31 17:50:00|28.31|28.23|28.22|28.14|28.32|28.24|28.22|28.14|11
1661968500000|2022-08-31 17:55:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|15
1661968800000|2022-08-31 18:00:00|28.17|28.09|28.19|28.11|28.22|28.14|28.14|28.06|15
1661969100000|2022-08-31 18:05:00|28.21|28.13|28.14|28.06|28.24|28.16|28.14|28.06|6
1661969400000|2022-08-31 18:10:00|28.16|28.08|28.14|28.06|28.16|28.08|28.13|28.05|3
1661969700000|2022-08-31 18:15:00|28.13|28.05|28.13|28.05|28.14|28.06|28.08|28|15
1661970000000|2022-08-31 18:20:00|28.12|28.04|28.12|28.04|28.16|28.08|28.08|28|7
1661970300000|2022-08-31 18:25:00|28.1|28.02|28.07|27.99|28.12|28.04|28.06|27.98|0
1661970600000|2022-08-31 18:30:00|28.06|27.98|28.16|28.08|28.17|28.09|28.06|27.98|7
1661970900000|2022-08-31 18:35:00|28.17|28.09|28.27|28.19|28.3|28.22|28.17|28.09|90
1661971200000|2022-08-31 18:40:00|28.3|28.22|28.34|28.26|28.35|28.27|28.27|28.19|30
1661971500000|2022-08-31 18:45:00|28.36|28.28|28.29|28.21|28.36|28.28|28.26|28.18|22
1661971800000|2022-08-31 18:50:00|28.3|28.22|28.24|28.16|28.3|28.22|28.21|28.13|2
1661972100000|2022-08-31 18:55:00|28.26|28.18|28.21|28.13|28.26|28.18|28.21|28.13|3
1661972400000|2022-08-31 19:00:00|28.2|28.12|28.1|28.02|28.2|28.12|28.1|28.02|14
1661972700000|2022-08-31 19:05:00|28.11|28.03|28.08|28|28.14|28.06|28.05|27.97|28
1661973000000|2022-08-31 19:10:00|28.06|27.98|28|27.92|28.06|27.98|27.97|27.89|70
1661973300000|2022-08-31 19:15:00|27.95|27.87|27.92|27.84|27.96|27.88|27.92|27.84|15
1661973600000|2022-08-31 19:20:00|27.95|27.87|27.98|27.9|27.98|27.9|27.95|27.87|64
1661973900000|2022-08-31 19:25:00|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|4
1661974200000|2022-08-31 19:30:00|27.98|27.9|27.98|27.9|28|27.92|27.95|27.87|9
1661974500000|2022-08-31 19:35:00|27.97|27.89|27.96|27.88|27.98|27.9|27.96|27.88|3
1661974800000|2022-08-31 19:40:00|27.95|27.87|27.81|27.73|27.96|27.88|27.8|27.72|59
1661975100000|2022-08-31 19:45:00|27.84|27.76|27.92|27.84|27.95|27.87|27.83|27.75|71
1661975400000|2022-08-31 19:50:00|27.93|27.85|28.06|27.98|28.06|27.98|27.93|27.85|47
1661975700000|2022-08-31 19:55:00|28.07|27.99|28.23|27.93|28.25|28|27.98|27.85|13
1661991300000|2022-09-01 00:15:00|28.47|28.17|28.47|28.17|28.49|28.19|28.46|28.16|1
1661991600000|2022-09-01 00:20:00|28.49|28.19|28.48|28.18|28.5|28.2|28.45|28.15|7
1661991900000|2022-09-01 00:25:00|28.46|28.16|28.46|28.16|28.48|28.18|28.45|28.15|0
1661992200000|2022-09-01 00:30:00|28.45|28.15|28.45|28.15|28.46|28.16|28.44|28.14|0
1661992500000|2022-09-01 00:35:00|28.46|28.16|28.54|28.24|28.54|28.24|28.45|28.15|3
1661992800000|2022-09-01 00:40:00|28.55|28.25|28.7|28.4|28.7|28.4|28.54|28.24|0
1661993100000|2022-09-01 00:45:00|28.69|28.39|28.68|28.38|28.7|28.4|28.68|28.38|0
1661993400000|2022-09-01 00:50:00|28.69|28.39|28.65|28.35|28.69|28.39|28.64|28.34|0
1661993700000|2022-09-01 00:55:00|28.68|28.38|28.61|28.31|28.68|28.38|28.6|28.3|0
1661994000000|2022-09-01 01:00:00|28.6|28.3|28.49|28.24|28.6|28.32|28.49|28.21|0
1661994300000|2022-09-01 01:05:00|28.47|28.22|28.36|28.28|28.47|28.28|28.36|28.21|0
1661994600000|2022-09-01 01:10:00|28.46|28.21|28.51|28.26|28.51|28.3|28.36|28.18|4
1661994900000|2022-09-01 01:15:00|28.5|28.25|28.51|28.21|28.51|28.26|28.5|28.2|0
1661995200000|2022-09-01 01:20:00|28.5|28.2|28.52|28.22|28.55|28.25|28.5|28.2|0
1661995500000|2022-09-01 01:25:00|28.5|28.2|28.47|28.22|28.5|28.22|28.46|28.17|0
1661995800000|2022-09-01 01:30:00|28.46|28.21|28.49|28.24|28.49|28.24|28.46|28.21|0
1661996100000|2022-09-01 01:35:00|28.5|28.25|28.48|28.23|28.53|28.28|28.45|28.2|0
1661996400000|2022-09-01 01:40:00|28.53|28.28|28.46|28.21|28.53|28.28|28.35|28.17|0
1661996700000|2022-09-01 01:45:00|28.42|28.17|28.42|28.17|28.46|28.31|28.35|28.17|0
1661997000000|2022-09-01 01:50:00|28.35|28.27|28.49|28.19|28.55|28.32|28.35|28.19|1
1661997300000|2022-09-01 01:55:00|28.52|28.22|28.46|28.21|28.52|28.25|28.46|28.17|0
1661997600000|2022-09-01 02:00:00|28.47|28.17|28.49|28.24|28.5|28.24|28.46|28.17|0
1661997900000|2022-09-01 02:05:00|28.46|28.21|28.46|28.21|28.49|28.24|28.46|28.18|0
1661998800000|2022-09-01 02:20:00|28.48|28.18|28.42|28.17|28.51|28.25|28.42|28.17|1
1661999100000|2022-09-01 02:25:00|28.32|28.24|28.4|28.15|28.44|28.24|28.32|28.15|11
1661999400000|2022-09-01 02:30:00|28.41|28.16|28.41|28.16|28.46|28.21|28.4|28.15|0
1661999700000|2022-09-01 02:35:00|28.43|28.18|28.41|28.16|28.46|28.21|28.41|28.16|0
1662000000000|2022-09-01 02:40:00|28.43|28.18|28.41|28.16|28.43|28.18|28.4|28.15|0
1662000300000|2022-09-01 02:45:00|28.4|28.15|28.51|28.26|28.51|28.26|28.4|28.15|0
1662000600000|2022-09-01 02:50:00|28.41|28.16|28.43|28.18|28.43|28.18|28.4|28.15|0
1662001200000|2022-09-01 03:00:00|28.33|28.25|28.44|28.19|28.46|28.26|28.33|28.19|2
1662001500000|2022-09-01 03:05:00|28.43|28.18|28.46|28.21|28.47|28.22|28.43|28.18|0
1662001800000|2022-09-01 03:10:00|28.45|28.2|28.45|28.2|28.46|28.21|28.45|28.2|0
1662002100000|2022-09-01 03:15:00|28.46|28.21|28.43|28.18|28.46|28.28|28.36|28.18|0
1662002400000|2022-09-01 03:20:00|28.36|28.28|28.43|28.18|28.43|28.28|28.35|28.18|0
1662002700000|2022-09-01 03:25:00|28.36|28.28|28.33|28.25|28.36|28.28|28.29|28.21|20
1662003000000|2022-09-01 03:30:00|28.32|28.24|28.32|28.24|28.33|28.25|28.32|28.24|0
1662003300000|2022-09-01 03:35:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1662003600000|2022-09-01 03:40:00|28.35|28.27|28.51|28.26|28.51|28.31|28.35|28.2|3
1662003900000|2022-09-01 03:45:00|28.5|28.25|28.5|28.25|28.5|28.32|28.4|28.25|1
1662004200000|2022-09-01 03:50:00|28.49|28.24|28.39|28.31|28.49|28.32|28.39|28.24|2
1662004500000|2022-09-01 03:55:00|28.4|28.32|28.53|28.28|28.53|28.32|28.39|28.25|4
1662004800000|2022-09-01 04:00:00|28.54|28.29|28.68|28.38|28.7|28.47|28.54|28.29|2
1662005100000|2022-09-01 04:05:00|28.64|28.39|28.63|28.38|28.65|28.48|28.56|28.33|0
1662005400000|2022-09-01 04:10:00|28.62|28.37|28.62|28.37|28.63|28.38|28.56|28.31|0
1662005700000|2022-09-01 04:15:00|28.6|28.35|28.49|28.41|28.6|28.42|28.44|28.31|2
1662006000000|2022-09-01 04:20:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1662006600000|2022-09-01 04:30:00|28.49|28.41|28.7|28.4|28.7|28.43|28.49|28.39|2
1662006900000|2022-09-01 04:35:00|28.66|28.41|28.68|28.38|28.68|28.41|28.66|28.36|0
1662007500000|2022-09-01 04:45:00|28.67|28.37|28.59|28.34|28.67|28.37|28.59|28.33|0
1662007800000|2022-09-01 04:50:00|28.6|28.35|28.6|28.35|28.6|28.35|28.59|28.34|0
1662008100000|2022-09-01 04:55:00|28.59|28.34|28.6|28.35|28.6|28.35|28.59|28.34|0
1662008400000|2022-09-01 05:00:00|28.62|28.37|28.62|28.37|28.63|28.38|28.61|28.36|0
1662008700000|2022-09-01 05:05:00|28.61|28.36|28.62|28.37|28.62|28.37|28.59|28.34|0
1662009000000|2022-09-01 05:10:00|28.61|28.36|28.64|28.34|28.64|28.37|28.54|28.28|3
1662009600000|2022-09-01 05:20:00|28.63|28.33|28.61|28.31|28.63|28.33|28.59|28.29|0
1662009900000|2022-09-01 05:25:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1662010200000|2022-09-01 05:30:00|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|0
1662010500000|2022-09-01 05:35:00|28.6|28.3|28.59|28.29|28.6|28.3|28.59|28.29|0
1662010800000|2022-09-01 05:40:00|28.58|28.28|28.53|28.23|28.58|28.28|28.52|28.22|0
1662011100000|2022-09-01 05:45:00|28.52|28.22|28.47|28.22|28.52|28.22|28.46|28.16|0
1662011400000|2022-09-01 05:50:00|28.48|28.23|28.48|28.23|28.51|28.36|28.42|28.22|7
1662011700000|2022-09-01 05:55:00|28.49|28.24|28.47|28.22|28.49|28.24|28.47|28.22|2
1662012000000|2022-09-01 06:00:00|28.54|28.29|28.43|28.35|28.55|28.4|28.37|28.29|77
1662012300000|2022-09-01 06:05:00|28.46|28.38|28.53|28.45|28.53|28.45|28.46|28.38|3
1662012600000|2022-09-01 06:10:00|28.51|28.43|28.51|28.43|28.53|28.45|28.49|28.41|14
1662012900000|2022-09-01 06:15:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1662013200000|2022-09-01 06:20:00|28.55|28.47|28.58|28.5|28.58|28.5|28.54|28.46|7
1662013500000|2022-09-01 06:25:00|28.55|28.47|28.51|28.43|28.55|28.47|28.5|28.42|34
1662013800000|2022-09-01 06:30:00|28.5|28.42|28.47|28.39|28.51|28.43|28.47|28.39|6
1662014100000|2022-09-01 06:35:00|28.49|28.41|28.47|28.39|28.5|28.42|28.45|28.37|7
1662014400000|2022-09-01 06:40:00|28.46|28.38|28.4|28.32|28.46|28.38|28.4|28.32|9
1662014700000|2022-09-01 06:45:00|28.41|28.33|28.35|28.27|28.41|28.33|28.35|28.27|6
1662015000000|2022-09-01 06:50:00|28.36|28.28|28.42|28.34|28.42|28.34|28.35|28.27|12
1662015300000|2022-09-01 06:55:00|28.4|28.32|28.46|28.38|28.47|28.39|28.37|28.29|37
1662015600000|2022-09-01 07:00:00|28.47|28.39|28.62|28.54|28.69|28.61|28.47|28.39|908
1662015900000|2022-09-01 07:05:00|28.63|28.55|28.72|28.64|28.87|28.79|28.62|28.54|621
1662016200000|2022-09-01 07:10:00|28.73|28.65|28.63|28.55|28.77|28.69|28.62|28.54|268
1662016500000|2022-09-01 07:15:00|28.64|28.56|28.75|28.67|28.8|28.72|28.62|28.54|214
1662016800000|2022-09-01 07:20:00|28.77|28.69|28.79|28.71|28.79|28.71|28.69|28.61|501
1662017100000|2022-09-01 07:25:00|28.77|28.69|28.92|28.84|28.92|28.84|28.74|28.66|532
1662017400000|2022-09-01 07:30:00|28.93|28.85|28.92|28.84|29|28.92|28.92|28.84|437
1662017700000|2022-09-01 07:35:00|28.87|28.79|28.84|28.76|28.88|28.8|28.79|28.71|458
1662018000000|2022-09-01 07:40:00|28.87|28.79|28.84|28.76|28.92|28.84|28.84|28.76|284
1662018300000|2022-09-01 07:45:00|28.79|28.71|28.69|28.61|28.84|28.76|28.69|28.61|141
1662018600000|2022-09-01 07:50:00|28.73|28.65|28.77|28.69|28.78|28.7|28.69|28.61|211
1662018900000|2022-09-01 07:55:00|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|173
1662019200000|2022-09-01 08:00:00|28.7|28.62|28.69|28.61|28.77|28.69|28.67|28.59|262
1662019500000|2022-09-01 08:05:00|28.71|28.63|28.79|28.71|28.81|28.73|28.64|28.56|227
1662019800000|2022-09-01 08:10:00|28.78|28.7|28.69|28.61|28.82|28.74|28.69|28.61|242
1662020100000|2022-09-01 08:15:00|28.73|28.65|28.74|28.66|28.77|28.69|28.69|28.61|29
1662020400000|2022-09-01 08:20:00|28.76|28.68|28.82|28.74|28.83|28.75|28.74|28.66|178
1662020700000|2022-09-01 08:25:00|28.83|28.75|28.87|28.79|28.87|28.79|28.79|28.71|655
1662021000000|2022-09-01 08:30:00|28.84|28.76|28.9|28.82|28.91|28.83|28.82|28.74|352
1662021300000|2022-09-01 08:35:00|28.91|28.83|28.82|28.74|28.92|28.84|28.82|28.74|150
1662021600000|2022-09-01 08:40:00|28.83|28.75|28.87|28.79|28.88|28.8|28.82|28.74|65
1662021900000|2022-09-01 08:45:00|28.88|28.8|28.93|28.85|28.97|28.89|28.87|28.79|164
1662022200000|2022-09-01 08:50:00|28.92|28.84|28.98|28.9|28.98|28.9|28.92|28.84|20
1662022500000|2022-09-01 08:55:00|28.94|28.86|28.84|28.76|28.97|28.89|28.82|28.74|529
1662022800000|2022-09-01 09:00:00|28.82|28.74|28.77|28.69|28.83|28.75|28.74|28.66|281
1662023100000|2022-09-01 09:05:00|28.72|28.64|28.77|28.69|28.77|28.69|28.72|28.64|1108
1662023400000|2022-09-01 09:10:00|28.78|28.7|28.87|28.79|28.87|28.79|28.77|28.69|61
1662023700000|2022-09-01 09:15:00|28.86|28.78|28.9|28.82|28.9|28.82|28.85|28.77|73
1662024000000|2022-09-01 09:20:00|28.91|28.83|28.97|28.89|28.98|28.9|28.9|28.82|137
1662024300000|2022-09-01 09:25:00|28.96|28.88|28.89|28.81|28.97|28.89|28.89|28.81|68
1662024600000|2022-09-01 09:30:00|28.87|28.79|28.94|28.86|28.94|28.86|28.84|28.76|80
1662024900000|2022-09-01 09:35:00|28.96|28.88|28.84|28.76|28.96|28.88|28.83|28.75|154
1662025200000|2022-09-01 09:40:00|28.86|28.78|28.82|28.74|28.86|28.78|28.81|28.73|157
1662025500000|2022-09-01 09:45:00|28.81|28.73|28.79|28.71|28.84|28.76|28.79|28.71|99
1662025800000|2022-09-01 09:50:00|28.82|28.74|28.77|28.69|28.83|28.75|28.77|28.69|38
1662026100000|2022-09-01 09:55:00|28.78|28.7|28.87|28.79|28.87|28.79|28.78|28.7|175
1662026400000|2022-09-01 10:00:00|28.86|28.78|28.92|28.84|28.92|28.84|28.84|28.76|49
1662026700000|2022-09-01 10:05:00|28.9|28.82|28.88|28.8|28.95|28.87|28.87|28.79|90
1662027000000|2022-09-01 10:10:00|28.89|28.81|28.83|28.75|28.92|28.84|28.82|28.74|202
1662027300000|2022-09-01 10:15:00|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|121
1662027600000|2022-09-01 10:20:00|28.82|28.74|28.85|28.77|28.86|28.78|28.82|28.74|163
1662027900000|2022-09-01 10:25:00|28.86|28.78|28.8|28.72|28.86|28.78|28.8|28.72|103
1662028200000|2022-09-01 10:30:00|28.85|28.77|28.85|28.77|28.85|28.77|28.8|28.72|24
1662028500000|2022-09-01 10:35:00|28.86|28.78|28.82|28.74|28.9|28.82|28.82|28.74|26
1662028800000|2022-09-01 10:40:00|28.85|28.77|28.81|28.73|28.85|28.77|28.8|28.72|55
1662029100000|2022-09-01 10:45:00|28.82|28.74|28.8|28.72|28.85|28.77|28.8|28.72|22
1662029400000|2022-09-01 10:50:00|28.81|28.73|28.85|28.77|28.85|28.77|28.8|28.72|14
1662029700000|2022-09-01 10:55:00|28.9|28.82|28.8|28.72|28.9|28.82|28.8|28.72|136
1662030000000|2022-09-01 11:00:00|28.81|28.73|28.76|28.68|28.81|28.73|28.75|28.67|141
1662030300000|2022-09-01 11:05:00|28.77|28.69|28.74|28.66|28.77|28.69|28.72|28.64|70
1662030600000|2022-09-01 11:10:00|28.75|28.67|28.72|28.64|28.8|28.72|28.72|28.64|121
1662030900000|2022-09-01 11:15:00|28.74|28.66|28.72|28.64|28.77|28.69|28.72|28.64|38
1662031200000|2022-09-01 11:20:00|28.74|28.66|28.72|28.64|28.76|28.68|28.72|28.64|17
1662031500000|2022-09-01 11:25:00|28.7|28.62|28.72|28.64|28.72|28.64|28.67|28.59|194
1662031800000|2022-09-01 11:30:00|28.73|28.65|28.65|28.57|28.77|28.69|28.65|28.57|322
1662032100000|2022-09-01 11:35:00|28.66|28.58|28.65|28.57|28.7|28.62|28.62|28.54|137
1662032400000|2022-09-01 11:40:00|28.62|28.54|28.55|28.47|28.65|28.57|28.55|28.47|85
1662032700000|2022-09-01 11:45:00|28.52|28.44|28.57|28.49|28.6|28.52|28.52|28.44|164
1662033000000|2022-09-01 11:50:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|114
1662033300000|2022-09-01 11:55:00|28.56|28.48|28.57|28.49|28.6|28.52|28.52|28.44|58
1662033600000|2022-09-01 12:00:00|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|127
1662033900000|2022-09-01 12:05:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|18
1662034200000|2022-09-01 12:10:00|28.56|28.48|28.58|28.5|28.62|28.54|28.55|28.47|82
1662034500000|2022-09-01 12:15:00|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|28
1662034800000|2022-09-01 12:20:00|28.61|28.53|28.52|28.44|28.62|28.54|28.52|28.44|23
1662035100000|2022-09-01 12:25:00|28.53|28.45|28.55|28.47|28.57|28.49|28.52|28.44|216
1662035400000|2022-09-01 12:30:00|28.53|28.45|28.67|28.59|28.67|28.59|28.53|28.45|107
1662035700000|2022-09-01 12:35:00|28.66|28.58|28.62|28.54|28.72|28.64|28.6|28.52|68
1662036000000|2022-09-01 12:40:00|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|37
1662036300000|2022-09-01 12:45:00|28.59|28.51|28.57|28.49|28.6|28.52|28.52|28.44|95
1662036600000|2022-09-01 12:50:00|28.59|28.51|28.56|28.48|28.62|28.54|28.55|28.47|81
1662036900000|2022-09-01 12:55:00|28.57|28.49|28.55|28.47|28.57|28.49|28.5|28.42|180
1662037200000|2022-09-01 13:00:00|28.57|28.49|28.65|28.57|28.65|28.57|28.55|28.47|116
1662037500000|2022-09-01 13:05:00|28.62|28.54|28.62|28.54|28.65|28.57|28.52|28.44|72
1662037800000|2022-09-01 13:10:00|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|130
1662038100000|2022-09-01 13:15:00|28.61|28.53|28.6|28.52|28.62|28.54|28.58|28.5|38
1662038400000|2022-09-01 13:20:00|28.57|28.49|28.62|28.54|28.66|28.58|28.57|28.49|70
1662038700000|2022-09-01 13:25:00|28.6|28.52|28.67|28.59|28.67|28.59|28.6|28.52|136
1662039000000|2022-09-01 13:30:00|28.62|28.54|28.7|28.62|28.7|28.62|28.57|28.49|224
1662039300000|2022-09-01 13:35:00|28.67|28.59|28.65|28.57|28.75|28.67|28.62|28.54|233
1662039600000|2022-09-01 13:40:00|28.63|28.55|28.6|28.52|28.63|28.55|28.52|28.44|177
1662039900000|2022-09-01 13:45:00|28.57|28.49|28.68|28.6|28.7|28.62|28.55|28.47|236
1662040200000|2022-09-01 13:50:00|28.67|28.59|28.62|28.54|28.72|28.64|28.61|28.53|68
1662040500000|2022-09-01 13:55:00|28.63|28.55|28.65|28.57|28.75|28.67|28.62|28.54|629
1662040800000|2022-09-01 14:00:00|28.66|28.58|28.82|28.74|28.82|28.74|28.6|28.52|708
1662041100000|2022-09-01 14:05:00|28.84|28.76|28.8|28.72|28.85|28.77|28.75|28.67|254
1662041400000|2022-09-01 14:10:00|28.82|28.74|28.81|28.73|28.85|28.77|28.72|28.64|456
1662041700000|2022-09-01 14:15:00|28.8|28.72|28.85|28.77|28.9|28.82|28.8|28.72|337
1662042000000|2022-09-01 14:20:00|28.86|28.78|28.72|28.64|28.9|28.82|28.72|28.64|358
1662042300000|2022-09-01 14:25:00|28.71|28.63|28.7|28.62|28.8|28.72|28.67|28.59|717
1662042600000|2022-09-01 14:30:00|28.72|28.64|28.77|28.69|28.82|28.74|28.71|28.63|308
1662042900000|2022-09-01 14:35:00|28.79|28.71|28.98|28.9|28.99|28.91|28.75|28.67|593
1662043200000|2022-09-01 14:40:00|28.99|28.91|29.05|28.97|29.09|29.01|28.95|28.87|809
1662043500000|2022-09-01 14:45:00|29.06|28.98|29.18|29.1|29.18|29.1|29.05|28.97|392
1662043800000|2022-09-01 14:50:00|29.13|29.05|29.12|29.04|29.13|29.05|29.08|29|271
1662044100000|2022-09-01 14:55:00|29.1|29.02|29.15|29.07|29.2|29.12|29.1|29.02|356
1662044400000|2022-09-01 15:00:00|29.16|29.08|29.2|29.12|29.21|29.13|29.1|29.02|288
1662044700000|2022-09-01 15:05:00|29.18|29.1|29.08|29|29.18|29.1|29.03|28.95|285
1662045000000|2022-09-01 15:10:00|29.05|28.97|29.04|28.96|29.08|29|29|28.92|230
1662045300000|2022-09-01 15:15:00|29.03|28.95|29.13|29.05|29.13|29.05|29|28.92|274
1662045600000|2022-09-01 15:20:00|29.15|29.07|29.2|29.12|29.26|29.18|29.13|29.05|550
1662045900000|2022-09-01 15:25:00|29.23|29.15|29.23|29.15|29.24|29.16|29.15|29.07|365
1662046200000|2022-09-01 15:30:00|29.2|29.12|29.06|28.98|29.2|29.12|29.05|28.97|336
1662046500000|2022-09-01 15:35:00|29.05|28.97|29.03|28.95|29.05|28.97|28.93|28.85|41
1662046800000|2022-09-01 15:40:00|29.01|28.93|29.15|29.07|29.18|29.1|28.99|28.91|34
1662047100000|2022-09-01 15:45:00|29.18|29.1|29.11|29.03|29.2|29.12|29.11|29.03|9
1662047400000|2022-09-01 15:50:00|29.1|29.02|29.15|29.07|29.2|29.12|29.08|29|7
1662047700000|2022-09-01 15:55:00|29.16|29.08|29.1|29.02|29.2|29.12|29.1|29.02|24
1662048000000|2022-09-01 16:00:00|29.08|29|29.05|28.97|29.1|29.02|29.05|28.97|16
1662048300000|2022-09-01 16:05:00|29.06|28.98|29.05|28.97|29.13|29.05|29.05|28.97|9
1662048600000|2022-09-01 16:10:00|29.08|29|29.03|28.95|29.1|29.02|29.03|28.95|18
1662048900000|2022-09-01 16:15:00|29|28.92|29.03|28.95|29.03|28.95|28.93|28.85|28
1662049200000|2022-09-01 16:20:00|29.01|28.93|29.05|28.97|29.05|28.97|29|28.92|31
1662049500000|2022-09-01 16:25:00|29.07|28.99|28.98|28.9|29.1|29.02|28.93|28.85|57
1662049800000|2022-09-01 16:30:00|28.99|28.91|29.05|28.97|29.05|28.97|28.98|28.9|8
1662050100000|2022-09-01 16:35:00|29.1|29.02|29.15|29.07|29.17|29.09|29.1|29.02|10
1662050400000|2022-09-01 16:40:00|29.17|29.09|29.14|29.06|29.17|29.09|29.1|29.02|3
1662050700000|2022-09-01 16:45:00|29.13|29.05|29.13|29.05|29.18|29.1|29.13|29.05|8
1662051000000|2022-09-01 16:50:00|29.17|29.09|29.23|29.15|29.23|29.15|29.17|29.09|24
1662051300000|2022-09-01 16:55:00|29.2|29.12|29.15|29.07|29.22|29.14|29.15|29.07|3
1662051600000|2022-09-01 17:00:00|29.19|29.11|29.13|29.05|29.2|29.12|29.1|29.02|16
1662051900000|2022-09-01 17:05:00|29.15|29.07|29.12|29.04|29.17|29.09|29.1|29.02|19
1662052200000|2022-09-01 17:10:00|29.13|29.05|29.03|28.95|29.13|29.05|29|28.92|0
1662052500000|2022-09-01 17:15:00|29.02|28.94|29.03|28.95|29.05|28.97|29|28.92|4
1662052800000|2022-09-01 17:20:00|29.02|28.94|28.9|28.82|29.02|28.94|28.87|28.79|55
1662053100000|2022-09-01 17:25:00|28.86|28.78|28.74|28.66|28.88|28.8|28.7|28.62|64
1662053400000|2022-09-01 17:30:00|28.75|28.67|28.7|28.62|28.75|28.67|28.65|28.57|6
1662053700000|2022-09-01 17:35:00|28.69|28.61|28.75|28.67|28.76|28.68|28.69|28.61|2
1662054000000|2022-09-01 17:40:00|28.76|28.68|28.75|28.67|28.79|28.71|28.74|28.66|0
1662054300000|2022-09-01 17:45:00|28.76|28.68|28.83|28.75|28.85|28.77|28.76|28.68|2
1662054600000|2022-09-01 17:50:00|28.81|28.73|28.8|28.72|28.85|28.77|28.8|28.72|59
1662054900000|2022-09-01 17:55:00|28.79|28.71|28.8|28.72|28.85|28.77|28.79|28.71|0
1662055200000|2022-09-01 18:00:00|28.79|28.71|28.64|28.56|28.79|28.71|28.63|28.55|30
1662055500000|2022-09-01 18:05:00|28.65|28.57|28.66|28.58|28.69|28.61|28.6|28.52|6
1662055800000|2022-09-01 18:10:00|28.69|28.61|28.65|28.57|28.74|28.66|28.65|28.57|0
1662056100000|2022-09-01 18:15:00|28.64|28.56|28.6|28.52|28.65|28.57|28.6|28.52|8
1662056400000|2022-09-01 18:20:00|28.58|28.5|28.46|28.38|28.58|28.5|28.46|28.38|14
1662056700000|2022-09-01 18:25:00|28.43|28.35|28.41|28.33|28.43|28.35|28.38|28.3|12
1662057000000|2022-09-01 18:30:00|28.4|28.32|28.35|28.27|28.41|28.33|28.31|28.23|75
1662057300000|2022-09-01 18:35:00|28.34|28.26|28.4|28.32|28.43|28.35|28.31|28.23|13
1662057600000|2022-09-01 18:40:00|28.41|28.33|28.43|28.35|28.43|28.35|28.33|28.25|0
1662057900000|2022-09-01 18:45:00|28.39|28.31|28.38|28.3|28.4|28.32|28.3|28.22|33
1662058200000|2022-09-01 18:50:00|28.39|28.31|28.31|28.23|28.39|28.31|28.31|28.23|4
1662058500000|2022-09-01 18:55:00|28.33|28.25|28.33|28.25|28.38|28.3|28.28|28.2|14
1662058800000|2022-09-01 19:00:00|28.35|28.27|28.36|28.28|28.36|28.28|28.31|28.23|3
1662059100000|2022-09-01 19:05:00|28.35|28.27|28.24|28.16|28.35|28.27|28.24|28.16|4
1662059400000|2022-09-01 19:10:00|28.25|28.17|28.22|28.14|28.29|28.21|28.2|28.12|0
1662059700000|2022-09-01 19:15:00|28.24|28.16|28.31|28.23|28.31|28.23|28.24|28.16|5
1662060000000|2022-09-01 19:20:00|28.29|28.21|28.27|28.19|28.31|28.23|28.25|28.17|45
1662060300000|2022-09-01 19:25:00|28.29|28.21|28.34|28.26|28.35|28.27|28.29|28.21|0
1662060600000|2022-09-01 19:30:00|28.35|28.27|28.34|28.26|28.36|28.28|28.29|28.21|0
1662060900000|2022-09-01 19:35:00|28.36|28.28|28.27|28.19|28.36|28.28|28.26|28.18|0
1662061200000|2022-09-01 19:40:00|28.29|28.21|28.24|28.16|28.34|28.26|28.24|28.16|0
1662061500000|2022-09-01 19:45:00|28.25|28.17|28.25|28.17|28.28|28.2|28.21|28.13|3
1662061800000|2022-09-01 19:50:00|28.24|28.16|28.06|27.98|28.25|28.17|28.05|27.97|42
1662062100000|2022-09-01 19:55:00|28.05|27.97|28.21|27.91|28.22|27.99|28.05|27.91|41
1662077700000|2022-09-02 00:15:00|28.35|28.05|28.24|27.94|28.35|28.05|28.21|27.91|0
1662078000000|2022-09-02 00:20:00|28.25|27.95|28.24|27.94|28.25|27.95|28.23|27.93|0
1662078300000|2022-09-02 00:25:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662078600000|2022-09-02 00:30:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662079200000|2022-09-02 00:40:00|28.23|27.93|28.23|27.93|28.24|27.94|28.23|27.93|0
1662079500000|2022-09-02 00:45:00|28.24|27.94|28.24|27.94|28.28|27.98|28.23|27.93|0
1662079800000|2022-09-02 00:50:00|28.23|27.93|28.22|27.92|28.27|27.97|28.2|27.9|0
1662080100000|2022-09-02 00:55:00|28.23|27.93|28.23|27.93|28.24|27.94|28.21|27.91|0
1662080400000|2022-09-02 01:00:00|28.2|27.9|28.24|27.94|28.25|27.95|28.2|27.9|0
1662080700000|2022-09-02 01:05:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662081000000|2022-09-02 01:10:00|28.23|27.93|28.24|27.94|28.24|27.94|28.23|27.93|0
1662081300000|2022-09-02 01:15:00|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1662081900000|2022-09-02 01:25:00|28.24|27.94|28.23|27.93|28.25|27.95|28.23|27.93|0
1662082200000|2022-09-02 01:30:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|0
1662082500000|2022-09-02 01:35:00|28.24|27.94|28.23|27.93|28.25|27.95|28.23|27.93|0
1662082800000|2022-09-02 01:40:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|0
1662083100000|2022-09-02 01:45:00|28.24|27.94|28.25|27.95|28.25|27.95|28.23|27.93|0
1662083400000|2022-09-02 01:50:00|28.24|27.94|28.23|27.93|28.25|27.95|28.23|27.93|0
1662083700000|2022-09-02 01:55:00|28.24|27.94|28.23|27.93|28.24|27.94|28.23|27.93|0
1662084000000|2022-09-02 02:00:00|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1662084300000|2022-09-02 02:05:00|28.23|27.93|28.25|27.95|28.25|27.95|28.23|27.93|0
1662084600000|2022-09-02 02:10:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|0
1662084900000|2022-09-02 02:15:00|28.25|27.95|28.27|27.97|28.27|27.97|28.24|27.94|0
1662085200000|2022-09-02 02:20:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662085800000|2022-09-02 02:30:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662086100000|2022-09-02 02:35:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662087000000|2022-09-02 02:50:00|28.25|27.95|28.27|27.97|28.27|27.97|28.25|27.95|0
1662087600000|2022-09-02 03:00:00|28.25|27.95|28.25|27.95|28.27|27.97|28.24|27.94|0
1662087900000|2022-09-02 03:05:00|28.24|27.94|28.25|27.95|28.25|27.95|28.24|27.94|0
1662088500000|2022-09-02 03:15:00|28.24|27.94|28.24|27.94|28.25|27.95|28.24|27.94|0
1662088800000|2022-09-02 03:20:00|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1662089100000|2022-09-02 03:25:00|28.24|27.94|28.28|27.98|28.28|27.98|28.24|27.94|0
1662089400000|2022-09-02 03:30:00|28.29|27.99|28.28|27.98|28.29|27.99|28.27|27.97|0
1662089700000|2022-09-02 03:35:00|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|0
1662090000000|2022-09-02 03:40:00|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|0
1662090300000|2022-09-02 03:45:00|28.29|27.99|28.28|27.98|28.29|27.99|28.28|27.98|0
1662090600000|2022-09-02 03:50:00|28.29|27.99|28.29|27.99|28.29|27.99|28.28|27.98|0
1662090900000|2022-09-02 03:55:00|28.28|27.98|28.28|27.98|28.29|27.99|28.28|27.98|0
1662091200000|2022-09-02 04:00:00|28.29|27.99|28.27|27.97|28.29|27.99|28.26|27.96|0
1662091500000|2022-09-02 04:05:00|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|0
1662091800000|2022-09-02 04:10:00|28.28|27.98|28.27|27.97|28.28|27.98|28.27|27.97|0
1662092100000|2022-09-02 04:15:00|28.28|27.98|28.26|27.96|28.28|27.98|28.24|27.94|0
1662092400000|2022-09-02 04:20:00|28.21|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662092700000|2022-09-02 04:25:00|28.22|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662093000000|2022-09-02 04:30:00|28.22|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662093300000|2022-09-02 04:35:00|28.22|27.97|28.19|27.94|28.22|27.97|28.19|27.94|0
1662093600000|2022-09-02 04:40:00|28.21|27.96|28.22|27.97|28.22|27.97|28.19|27.94|0
1662093900000|2022-09-02 04:45:00|28.21|27.96|28.21|27.96|28.22|27.97|28.21|27.96|0
1662094200000|2022-09-02 04:50:00|28.22|27.97|28.21|27.96|28.23|27.98|28.19|27.94|0
1662094500000|2022-09-02 04:55:00|28.22|27.97|28.21|27.96|28.22|27.97|28.19|27.94|0
1662094800000|2022-09-02 05:00:00|28.19|27.94|28.19|27.94|28.19|27.94|28.18|27.93|0
1662095100000|2022-09-02 05:05:00|28.21|27.96|28.19|27.94|28.21|27.96|28.19|27.94|0
1662095400000|2022-09-02 05:10:00|28.21|27.96|28.19|27.94|28.21|27.96|28.19|27.94|0
1662095700000|2022-09-02 05:15:00|28.21|27.96|28.21|27.96|28.22|27.97|28.19|27.94|0
1662096000000|2022-09-02 05:20:00|28.22|27.97|28.22|27.97|28.22|27.97|28.19|27.94|0
1662096300000|2022-09-02 05:25:00|28.23|27.98|28.21|27.96|28.23|27.98|28.19|27.94|0
1662096600000|2022-09-02 05:30:00|28.22|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1662096900000|2022-09-02 05:35:00|28.22|27.97|28.17|28.09|28.24|28.09|28.16|27.96|0
1662097200000|2022-09-02 05:40:00|28.24|27.99|28.17|28.09|28.26|28.09|28.16|27.98|0
1662097500000|2022-09-02 05:45:00|28.24|27.99|28.32|28.02|28.35|28.09|28.17|27.99|0
1662097800000|2022-09-02 05:50:00|28.31|28.01|28.31|28.01|28.32|28.02|28.31|28.01|0
1662098100000|2022-09-02 05:55:00|28.32|28.02|28.33|28.03|28.37|28.07|28.32|28.02|0
1662098400000|2022-09-02 06:00:00|28.41|28.11|28.37|28.29|28.5|28.32|28.36|28.08|3
1662098700000|2022-09-02 06:05:00|28.39|28.31|28.34|28.26|28.39|28.31|28.29|28.21|2
1662099000000|2022-09-02 06:10:00|28.3|28.22|28.25|28.17|28.3|28.22|28.24|28.16|12
1662099300000|2022-09-02 06:15:00|28.26|28.18|28.27|28.19|28.31|28.23|28.26|28.18|4
1662099600000|2022-09-02 06:20:00|28.3|28.22|28.3|28.22|28.31|28.23|28.24|28.16|34
1662099900000|2022-09-02 06:25:00|28.29|28.21|28.29|28.21|28.29|28.21|28.25|28.17|44
1662100200000|2022-09-02 06:30:00|28.27|28.19|28.22|28.14|28.27|28.19|28.22|28.14|24
1662100500000|2022-09-02 06:35:00|28.21|28.13|28.17|28.09|28.21|28.13|28.16|28.08|8
1662100800000|2022-09-02 06:40:00|28.19|28.11|28.24|28.16|28.25|28.17|28.19|28.11|18
1662101100000|2022-09-02 06:45:00|28.22|28.14|28.19|28.11|28.22|28.14|28.16|28.08|13
1662101400000|2022-09-02 06:50:00|28.2|28.12|28.21|28.13|28.22|28.14|28.19|28.11|93
1662101700000|2022-09-02 06:55:00|28.2|28.12|28.22|28.14|28.24|28.16|28.16|28.08|63
1662102000000|2022-09-02 07:00:00|28.21|28.13|28.31|28.23|28.31|28.23|28.21|28.13|87
1662102300000|2022-09-02 07:05:00|28.29|28.21|28.34|28.26|28.34|28.26|28.24|28.16|66
1662102600000|2022-09-02 07:10:00|28.32|28.24|28.34|28.26|28.34|28.26|28.26|28.18|52
1662102900000|2022-09-02 07:15:00|28.32|28.24|28.44|28.36|28.44|28.36|28.31|28.23|203
1662103200000|2022-09-02 07:20:00|28.42|28.34|28.31|28.23|28.44|28.36|28.29|28.21|224
1662103500000|2022-09-02 07:25:00|28.3|28.22|28.3|28.22|28.34|28.26|28.26|28.18|61
1662103800000|2022-09-02 07:30:00|28.31|28.23|28.31|28.23|28.31|28.23|28.26|28.18|78
1662104100000|2022-09-02 07:35:00|28.35|28.27|28.31|28.23|28.36|28.28|28.29|28.21|40
1662104400000|2022-09-02 07:40:00|28.33|28.25|28.31|28.23|28.34|28.26|28.29|28.21|23
1662104700000|2022-09-02 07:45:00|28.3|28.22|28.31|28.23|28.36|28.28|28.29|28.21|42
1662105000000|2022-09-02 07:50:00|28.3|28.22|28.31|28.23|28.31|28.23|28.26|28.18|9
1662105300000|2022-09-02 07:55:00|28.3|28.22|28.34|28.26|28.34|28.26|28.28|28.2|28
1662105600000|2022-09-02 08:00:00|28.33|28.25|28.29|28.21|28.34|28.26|28.26|28.18|204
1662105900000|2022-09-02 08:05:00|28.26|28.18|28.29|28.21|28.29|28.21|28.25|28.17|57
1662106200000|2022-09-02 08:10:00|28.26|28.18|28.31|28.23|28.34|28.26|28.26|28.18|130
1662106500000|2022-09-02 08:15:00|28.33|28.25|28.29|28.21|28.33|28.25|28.24|28.16|11
1662106800000|2022-09-02 08:20:00|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|43
1662107100000|2022-09-02 08:25:00|28.28|28.2|28.25|28.17|28.29|28.21|28.24|28.16|22
1662107400000|2022-09-02 08:30:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|224
1662107700000|2022-09-02 08:35:00|28.21|28.13|28.13|28.05|28.23|28.15|28.13|28.05|154
1662108000000|2022-09-02 08:40:00|28.11|28.03|28.09|28.01|28.14|28.06|28.04|27.96|61
1662108300000|2022-09-02 08:45:00|28.06|27.98|28.04|27.96|28.14|28.06|28.04|27.96|60
1662108600000|2022-09-02 08:50:00|28.05|27.97|28|27.92|28.09|28.01|27.99|27.91|301
1662108900000|2022-09-02 08:55:00|28.01|27.93|28.06|27.98|28.06|27.98|27.99|27.91|20
1662109200000|2022-09-02 09:00:00|28.09|28.01|28.06|27.98|28.09|28.01|28.03|27.95|150
1662109500000|2022-09-02 09:05:00|28.05|27.97|28.09|28.01|28.09|28.01|28.03|27.95|124
1662109800000|2022-09-02 09:10:00|28.08|28|28.01|27.93|28.09|28.01|28.01|27.93|158
1662110100000|2022-09-02 09:15:00|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|7
1662110400000|2022-09-02 09:20:00|27.98|27.9|28.04|27.96|28.04|27.96|27.98|27.9|312
1662110700000|2022-09-02 09:25:00|28.05|27.97|27.93|27.85|28.05|27.97|27.91|27.83|171
1662111000000|2022-09-02 09:30:00|27.94|27.86|28.06|27.98|28.06|27.98|27.94|27.86|70
1662111300000|2022-09-02 09:35:00|28.09|28.01|28.05|27.97|28.09|28.01|28.04|27.96|51
1662111600000|2022-09-02 09:40:00|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|5
1662111900000|2022-09-02 09:45:00|28.06|27.98|28.11|28.03|28.13|28.05|28.06|27.98|85
1662112200000|2022-09-02 09:50:00|28.1|28.02|28.09|28.01|28.11|28.03|28.09|28.01|177
1662112500000|2022-09-02 09:55:00|28.08|28|28.06|27.98|28.11|28.03|28.01|27.93|74
1662112800000|2022-09-02 10:00:00|28.05|27.97|28.01|27.93|28.06|27.98|28|27.92|35
1662113100000|2022-09-02 10:05:00|28|27.92|28.06|27.98|28.06|27.98|27.99|27.91|57
1662113400000|2022-09-02 10:10:00|28.09|28.01|28.01|27.93|28.09|28.01|28.01|27.93|125
1662113700000|2022-09-02 10:15:00|28.04|27.96|28.06|27.98|28.06|27.98|28.01|27.93|37
1662114000000|2022-09-02 10:20:00|28.11|28.03|28.07|27.99|28.11|28.03|28.06|27.98|127
1662114300000|2022-09-02 10:25:00|28.12|28.04|28.17|28.09|28.17|28.09|28.1|28.02|258
1662114600000|2022-09-02 10:30:00|28.19|28.11|28.17|28.09|28.22|28.14|28.17|28.09|69
1662114900000|2022-09-02 10:35:00|28.15|28.07|28.12|28.04|28.15|28.07|28.1|28.02|66
1662115200000|2022-09-02 10:40:00|28.1|28.02|28.12|28.04|28.12|28.04|28.07|27.99|49
1662115500000|2022-09-02 10:45:00|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|73
1662115800000|2022-09-02 10:50:00|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|19
1662116100000|2022-09-02 10:55:00|28.1|28.02|28.02|27.94|28.1|28.02|28.02|27.94|134
1662116400000|2022-09-02 11:00:00|28|27.92|28.02|27.94|28.03|27.95|27.99|27.91|27
1662116700000|2022-09-02 11:05:00|28.04|27.96|28.07|27.99|28.09|28.01|28.02|27.94|73
1662117000000|2022-09-02 11:10:00|28.12|28.04|28.19|28.11|28.29|28.21|28.08|28|422
1662117300000|2022-09-02 11:15:00|28.2|28.12|28.27|28.19|28.27|28.19|28.19|28.11|73
1662117600000|2022-09-02 11:20:00|28.29|28.21|28.22|28.14|28.29|28.21|28.19|28.11|118
1662117900000|2022-09-02 11:25:00|28.2|28.12|28.17|28.09|28.22|28.14|28.15|28.07|47
1662118200000|2022-09-02 11:30:00|28.13|28.05|28.14|28.06|28.17|28.09|28.13|28.05|5
1662118500000|2022-09-02 11:35:00|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|261
1662118800000|2022-09-02 11:40:00|||||||||4
1662119100000|2022-09-02 11:45:00|28.13|28.05|28.09|28.01|28.13|28.05|28.07|27.99|192
1662119400000|2022-09-02 11:50:00|28.08|28|28.02|27.94|28.09|28.01|28.02|27.94|29
1662119700000|2022-09-02 11:55:00|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|13
1662120000000|2022-09-02 12:00:00|||||||||3
1662120300000|2022-09-02 12:05:00|28.04|27.96|28.05|27.97|28.05|27.97|28.02|27.94|28
1662120600000|2022-09-02 12:10:00|28.07|27.99|28.08|28|28.09|28.01|28.02|27.94|54
1662120900000|2022-09-02 12:15:00|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|33
1662121200000|2022-09-02 12:20:00|28.07|27.99|28.02|27.94|28.09|28.01|28.02|27.94|171
1662121500000|2022-09-02 12:25:00|28.04|27.96|28.02|27.94|28.07|27.99|28.02|27.94|34
1662121800000|2022-09-02 12:30:00|27.99|27.91|27.62|27.54|28.2|28.12|27.5|27.42|1202
1662122100000|2022-09-02 12:35:00|27.6|27.52|27.37|27.29|27.64|27.56|27.32|27.24|387
1662122400000|2022-09-02 12:40:00|27.35|27.27|27.65|27.57|27.67|27.59|27.27|27.19|163
1662122700000|2022-09-02 12:45:00|27.64|27.56|27.58|27.5|27.75|27.67|27.58|27.5|159
1662123000000|2022-09-02 12:50:00|27.57|27.49|27.52|27.44|27.59|27.51|27.49|27.41|200
1662123300000|2022-09-02 12:55:00|27.49|27.41|27.49|27.41|27.57|27.49|27.47|27.39|359
1662123600000|2022-09-02 13:00:00|27.51|27.43|27.44|27.36|27.52|27.44|27.44|27.36|150
1662123900000|2022-09-02 13:05:00|27.39|27.31|27.34|27.26|27.44|27.36|27.34|27.26|340
1662124200000|2022-09-02 13:10:00|27.39|27.31|27.39|27.31|27.39|27.31|27.34|27.26|481
1662124500000|2022-09-02 13:15:00|27.37|27.29|27.26|27.18|27.39|27.31|27.26|27.18|83
1662124800000|2022-09-02 13:20:00|27.27|27.19|27.24|27.16|27.27|27.19|27.22|27.14|358
1662125100000|2022-09-02 13:25:00|27.23|27.15|27.22|27.14|27.27|27.19|27.22|27.14|92
1662125400000|2022-09-02 13:30:00|27.24|27.16|27.44|27.36|27.44|27.36|27.22|27.14|1195
1662125700000|2022-09-02 13:35:00|27.46|27.38|27.49|27.41|27.52|27.44|27.42|27.34|596
1662126000000|2022-09-02 13:40:00|27.51|27.43|27.59|27.51|27.63|27.55|27.51|27.43|274
1662126300000|2022-09-02 13:45:00|27.57|27.49|27.37|27.29|27.57|27.49|27.36|27.28|602
1662126600000|2022-09-02 13:50:00|27.34|27.26|27.39|27.31|27.44|27.36|27.29|27.21|135
1662126900000|2022-09-02 13:55:00|27.38|27.3|27.39|27.31|27.42|27.34|27.29|27.21|351
1662127200000|2022-09-02 14:00:00|27.37|27.29|27.42|27.34|27.52|27.44|27.34|27.26|287
1662127500000|2022-09-02 14:05:00|27.39|27.31|27.31|27.23|27.47|27.39|27.29|27.21|185
1662127800000|2022-09-02 14:10:00|27.29|27.21|27.17|27.09|27.29|27.21|27.16|27.08|255
1662128100000|2022-09-02 14:15:00|27.16|27.08|27.22|27.14|27.27|27.19|27.16|27.08|615
1662128400000|2022-09-02 14:20:00|27.19|27.11|27.24|27.16|27.27|27.19|27.17|27.09|259
1662128700000|2022-09-02 14:25:00|27.27|27.19|27.09|27.01|27.27|27.19|27.09|27.01|611
1662129000000|2022-09-02 14:30:00|27.08|27|26.99|26.91|27.09|27.01|26.97|26.89|308
1662129300000|2022-09-02 14:35:00|27.01|26.93|26.97|26.89|27.02|26.94|26.94|26.86|141
1662129600000|2022-09-02 14:40:00|26.99|26.91|26.99|26.91|27.04|26.96|26.94|26.86|247
1662129900000|2022-09-02 14:45:00|26.97|26.89|27.02|26.94|27.02|26.94|26.92|26.84|209
1662130200000|2022-09-02 14:50:00|27.04|26.96|26.99|26.91|27.04|26.96|26.92|26.84|278
1662130500000|2022-09-02 14:55:00|27.02|26.94|27.04|26.96|27.07|26.99|26.99|26.91|136
1662130800000|2022-09-02 15:00:00|27.02|26.94|26.97|26.89|27.07|26.99|26.92|26.84|416
1662131100000|2022-09-02 15:05:00|27|26.92|27.07|26.99|27.1|27.02|27|26.92|250
1662131400000|2022-09-02 15:10:00|27.05|26.97|27.06|26.98|27.15|27.07|27.02|26.94|251
1662131700000|2022-09-02 15:15:00|27.07|26.99|27|26.92|27.1|27.02|26.97|26.89|194
1662132000000|2022-09-02 15:20:00|26.97|26.89|27.07|26.99|27.12|27.04|26.97|26.89|673
1662132300000|2022-09-02 15:25:00|27.08|27|26.97|26.89|27.17|27.09|26.97|26.89|775
1662132600000|2022-09-02 15:30:00|26.95|26.87|26.95|26.87|27|26.92|26.87|26.79|697
1662132900000|2022-09-02 15:35:00|26.97|26.89|26.95|26.87|27.02|26.94|26.95|26.87|201
1662133200000|2022-09-02 15:40:00|26.98|26.9|27.07|26.99|27.12|27.04|26.98|26.9|129
1662133500000|2022-09-02 15:45:00|27.03|26.95|27|26.92|27.03|26.95|26.98|26.9|23
1662133800000|2022-09-02 15:50:00|26.98|26.9|26.96|26.88|27|26.92|26.95|26.87|55
1662134100000|2022-09-02 15:55:00|26.95|26.87|27|26.92|27|26.92|26.95|26.87|11
1662134400000|2022-09-02 16:00:00|26.95|26.87|27|26.92|27.02|26.94|26.95|26.87|23
1662134700000|2022-09-02 16:05:00|||||||||1
1662135000000|2022-09-02 16:10:00|||||||||1
1662135300000|2022-09-02 16:15:00|27.02|26.94|27.07|26.99|27.12|27.04|27.02|26.94|53
1662135600000|2022-09-02 16:20:00|27.06|26.98|27.3|27.22|27.32|27.24|27.05|26.97|223
1662135900000|2022-09-02 16:25:00|27.31|27.23|27.4|27.32|27.4|27.32|27.3|27.22|89
1662136200000|2022-09-02 16:30:00|27.42|27.34|27.48|27.4|27.66|27.58|27.4|27.32|174
1662136500000|2022-09-02 16:35:00|27.5|27.42|27.57|27.49|27.72|27.64|27.48|27.4|136
1662136800000|2022-09-02 16:40:00|27.58|27.5|27.85|27.77|27.85|27.77|27.56|27.48|91
1662137100000|2022-09-02 16:45:00|27.87|27.79|27.92|27.84|27.95|27.87|27.77|27.69|165
1662137400000|2022-09-02 16:50:00|27.93|27.85|27.92|27.84|28.07|27.99|27.9|27.82|217
1662137700000|2022-09-02 16:55:00|27.91|27.83|28.01|27.93|28.07|27.99|27.88|27.8|105
1662138000000|2022-09-02 17:00:00|28.02|27.94|28.16|28.08|28.36|28.28|28.02|27.94|362
1662138300000|2022-09-02 17:05:00|28.17|28.09|28.37|28.29|28.45|28.37|28.1|28.02|155
1662138600000|2022-09-02 17:10:00|28.38|28.3|28.25|28.17|28.42|28.34|28.25|28.17|56
1662138900000|2022-09-02 17:15:00|28.26|28.18|28.22|28.14|28.37|28.29|28.17|28.09|42
1662139200000|2022-09-02 17:20:00|28.25|28.17|28.57|28.49|28.57|28.49|28.25|28.17|57
1662139500000|2022-09-02 17:25:00|28.58|28.5|28.57|28.49|28.65|28.57|28.53|28.45|82
1662139800000|2022-09-02 17:30:00|28.58|28.5|28.65|28.57|28.68|28.6|28.51|28.43|107
1662140100000|2022-09-02 17:35:00|28.66|28.58|28.62|28.54|28.7|28.62|28.53|28.45|35
1662140400000|2022-09-02 17:40:00|28.65|28.57|28.52|28.44|28.67|28.59|28.52|28.44|75
1662140700000|2022-09-02 17:45:00|28.53|28.45|28.76|28.68|28.76|28.68|28.47|28.39|16
1662141000000|2022-09-02 17:50:00|28.77|28.69|28.76|28.68|28.87|28.79|28.72|28.64|48
1662141300000|2022-09-02 17:55:00|28.77|28.69|28.85|28.77|28.87|28.79|28.76|28.68|3
1662141600000|2022-09-02 18:00:00|28.83|28.75|28.72|28.64|28.83|28.75|28.71|28.63|30
1662141900000|2022-09-02 18:05:00|28.73|28.65|28.66|28.58|28.82|28.74|28.62|28.54|65
1662142200000|2022-09-02 18:10:00|28.65|28.57|28.7|28.62|28.72|28.64|28.6|28.52|14
1662142500000|2022-09-02 18:15:00|28.72|28.64|28.7|28.62|28.75|28.67|28.65|28.57|35
1662142800000|2022-09-02 18:20:00|28.67|28.59|28.75|28.67|28.77|28.69|28.65|28.57|10
1662143100000|2022-09-02 18:25:00|28.8|28.72|28.53|28.45|28.8|28.72|28.53|28.45|63
1662143400000|2022-09-02 18:30:00|28.55|28.47|28.63|28.55|28.68|28.6|28.55|28.47|4
1662143700000|2022-09-02 18:35:00|28.65|28.57|28.55|28.47|28.65|28.57|28.51|28.43|8
1662144000000|2022-09-02 18:40:00|28.53|28.45|28.55|28.47|28.61|28.53|28.51|28.43|3
1662144300000|2022-09-02 18:45:00|28.56|28.48|28.62|28.54|28.63|28.55|28.55|28.47|2
1662144600000|2022-09-02 18:50:00|28.61|28.53|28.7|28.62|28.7|28.62|28.61|28.53|5
1662144900000|2022-09-02 18:55:00|28.71|28.63|28.8|28.72|28.8|28.72|28.71|28.63|26
1662145200000|2022-09-02 19:00:00|28.78|28.7|28.61|28.53|28.78|28.7|28.57|28.49|32
1662145500000|2022-09-02 19:05:00|28.62|28.54|28.57|28.49|28.66|28.58|28.49|28.41|19
1662145800000|2022-09-02 19:10:00|28.6|28.52|28.66|28.58|28.7|28.62|28.54|28.46|2
1662146100000|2022-09-02 19:15:00|28.65|28.57|28.7|28.62|28.71|28.63|28.57|28.49|24
1662146400000|2022-09-02 19:20:00|28.67|28.59|28.81|28.73|28.85|28.77|28.57|28.49|39
1662146700000|2022-09-02 19:25:00|28.78|28.7|28.71|28.63|28.83|28.75|28.7|28.62|10
1662147000000|2022-09-02 19:30:00|28.72|28.64|28.88|28.8|28.88|28.8|28.72|28.64|4
1662147300000|2022-09-02 19:35:00|28.9|28.82|28.92|28.84|28.97|28.89|28.9|28.82|4
1662147600000|2022-09-02 19:40:00|28.93|28.85|28.9|28.82|28.93|28.85|28.89|28.81|70
1662147900000|2022-09-02 19:45:00|28.91|28.83|28.8|28.72|28.92|28.84|28.8|28.72|13
1662148200000|2022-09-02 19:50:00|28.78|28.7|28.67|28.59|28.8|28.72|28.67|28.59|37
1662148500000|2022-09-02 19:55:00|28.61|28.53|28.75|28.45|28.83|28.67|28.6|28.42|37
1662336900000|2022-09-05 00:15:00|28.34|28.04|28.52|28.22|28.53|28.23|28.34|28.04|0
1662337200000|2022-09-05 00:20:00|28.53|28.23|28.58|28.28|28.58|28.28|28.51|28.21|0
1662337500000|2022-09-05 00:25:00|28.59|28.29|28.59|28.29|28.62|28.36|28.59|28.29|0
1662337800000|2022-09-05 00:30:00|28.61|28.31|28.63|28.38|28.63|28.38|28.58|28.29|0
1662338100000|2022-09-05 00:35:00|28.65|28.4|28.67|28.42|28.67|28.42|28.65|28.4|0
1662338400000|2022-09-05 00:40:00|28.6|28.52|28.57|28.49|28.67|28.52|28.57|28.4|2
1662339000000|2022-09-05 00:50:00|28.59|28.51|28.71|28.46|28.79|28.56|28.59|28.46|7
1662339300000|2022-09-05 00:55:00|28.64|28.56|28.71|28.46|28.71|28.56|28.64|28.46|0
1662339600000|2022-09-05 01:00:00|28.51|28.43|28.62|28.37|28.63|28.44|28.51|28.36|0
1662339900000|2022-09-05 01:05:00|28.55|28.47|28.55|28.47|28.62|28.47|28.53|28.36|0
1662340200000|2022-09-05 01:10:00|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|0
1662340500000|2022-09-05 01:15:00|28.54|28.46|28.55|28.47|28.55|28.47|28.52|28.44|0
1662341400000|2022-09-05 01:30:00|28.56|28.48|28.64|28.34|28.64|28.48|28.54|28.33|3
1662341700000|2022-09-05 01:35:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662342900000|2022-09-05 01:55:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662343200000|2022-09-05 02:00:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662343800000|2022-09-05 02:10:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1662344100000|2022-09-05 02:15:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1662344400000|2022-09-05 02:20:00|28.63|28.33|28.64|28.34|28.64|28.34|28.63|28.33|0
1662344700000|2022-09-05 02:25:00|28.78|28.48|28.82|28.52|28.82|28.52|28.76|28.46|3
1662345300000|2022-09-05 02:35:00|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|0
1662345600000|2022-09-05 02:40:00|28.79|28.49|28.82|28.52|28.82|28.52|28.79|28.49|0
1662345900000|2022-09-05 02:45:00|28.8|28.5|28.82|28.52|28.82|28.52|28.8|28.5|0
1662346200000|2022-09-05 02:50:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1662346500000|2022-09-05 02:55:00|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|0
1662346800000|2022-09-05 03:00:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1662347100000|2022-09-05 03:05:00|28.83|28.53|28.83|28.53|28.86|28.56|28.82|28.52|0
1662347400000|2022-09-05 03:10:00|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1662348000000|2022-09-05 03:20:00|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|1
1662348300000|2022-09-05 03:25:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|0
1662349500000|2022-09-05 03:45:00|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|0
1662349800000|2022-09-05 03:50:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|0
1662350100000|2022-09-05 03:55:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1662350400000|2022-09-05 04:00:00|28.8|28.5|28.8|28.5|28.81|28.51|28.8|28.5|0
1662350700000|2022-09-05 04:05:00|28.81|28.51|28.8|28.5|28.81|28.51|28.8|28.5|0
1662351000000|2022-09-05 04:10:00|28.78|28.48|28.78|28.48|28.78|28.48|28.77|28.47|0
1662351300000|2022-09-05 04:15:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1662351600000|2022-09-05 04:20:00|28.78|28.48|28.77|28.47|28.8|28.5|28.77|28.47|0
1662351900000|2022-09-05 04:25:00|28.76|28.46|28.83|28.58|28.83|28.58|28.76|28.46|0
1662352200000|2022-09-05 04:30:00|28.82|28.57|28.83|28.58|28.83|28.58|28.82|28.57|0
1662352500000|2022-09-05 04:35:00|28.8|28.55|28.61|28.53|28.84|28.62|28.6|28.46|3
1662352800000|2022-09-05 04:40:00|28.6|28.52|28.54|28.24|28.61|28.53|28.48|28.24|2
1662353100000|2022-09-05 04:45:00|28.56|28.26|28.56|28.26|28.56|28.26|28.54|28.24|0
1662354300000|2022-09-05 05:05:00|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1662354600000|2022-09-05 05:10:00|28.65|28.35|28.85|28.55|28.85|28.59|28.58|28.35|3
1662354900000|2022-09-05 05:15:00|28.83|28.53|28.93|28.63|28.99|28.69|28.8|28.5|0
1662355200000|2022-09-05 05:20:00|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|0
1662355500000|2022-09-05 05:25:00|28.95|28.65|28.93|28.63|28.95|28.65|28.92|28.62|0
1662355800000|2022-09-05 05:30:00|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|0
1662356100000|2022-09-05 05:35:00|28.93|28.63|28.93|28.63|28.95|28.65|28.92|28.62|0
1662356400000|2022-09-05 05:40:00|28.92|28.62|28.92|28.62|28.95|28.65|28.92|28.62|0
1662356700000|2022-09-05 05:45:00|28.93|28.63|28.84|28.54|28.95|28.65|28.84|28.54|0
1662357000000|2022-09-05 05:50:00|28.85|28.55|28.85|28.55|28.87|28.57|28.84|28.54|0
1662357300000|2022-09-05 05:55:00|28.87|28.57|28.85|28.6|28.89|28.6|28.85|28.56|0
1662357600000|2022-09-05 06:00:00|28.86|28.61|28.63|28.55|28.92|28.77|28.63|28.55|29
1662357900000|2022-09-05 06:05:00|28.6|28.52|28.46|28.38|28.6|28.52|28.41|28.33|98
1662358200000|2022-09-05 06:10:00|28.44|28.36|28.46|28.38|28.47|28.39|28.41|28.33|38
1662358500000|2022-09-05 06:15:00|28.44|28.36|28.39|28.31|28.46|28.38|28.38|28.3|48
1662358800000|2022-09-05 06:20:00|28.4|28.32|28.43|28.35|28.45|28.37|28.39|28.31|17
1662359100000|2022-09-05 06:25:00|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|3
1662359400000|2022-09-05 06:30:00|28.4|28.32|28.43|28.35|28.45|28.37|28.39|28.31|32
1662359700000|2022-09-05 06:35:00|28.42|28.34|28.43|28.35|28.45|28.37|28.39|28.31|35
1662360000000|2022-09-05 06:40:00|28.42|28.34|28.48|28.4|28.48|28.4|28.42|28.34|9
1662360300000|2022-09-05 06:45:00|28.49|28.41|28.38|28.3|28.53|28.45|28.38|28.3|29
1662360600000|2022-09-05 06:50:00|28.33|28.25|28.36|28.28|28.38|28.3|28.32|28.24|40
1662360900000|2022-09-05 06:55:00|28.37|28.29|28.46|28.38|28.54|28.46|28.36|28.28|146
1662361200000|2022-09-05 07:00:00|28.47|28.39|28.39|28.31|28.49|28.41|28.27|28.19|268
1662361500000|2022-09-05 07:05:00|28.44|28.36|28.52|28.44|28.54|28.46|28.44|28.36|319
1662361800000|2022-09-05 07:10:00|28.53|28.45|28.44|28.36|28.55|28.47|28.4|28.32|178
1662362100000|2022-09-05 07:15:00|28.46|28.38|28.34|28.26|28.49|28.41|28.34|28.26|243
1662362400000|2022-09-05 07:20:00|28.38|28.3|28.51|28.43|28.54|28.46|28.34|28.26|49
1662362700000|2022-09-05 07:25:00|28.53|28.45|28.47|28.39|28.54|28.46|28.46|28.38|198
1662363000000|2022-09-05 07:30:00|28.46|28.38|28.55|28.47|28.6|28.52|28.44|28.36|695
1662363300000|2022-09-05 07:35:00|28.52|28.44|28.62|28.54|28.64|28.56|28.5|28.42|239
1662363600000|2022-09-05 07:40:00|28.6|28.52|28.59|28.51|28.65|28.57|28.5|28.42|242
1662363900000|2022-09-05 07:45:00|28.6|28.52|28.69|28.61|28.69|28.61|28.6|28.52|141
1662364200000|2022-09-05 07:50:00|28.7|28.62|28.72|28.64|28.77|28.69|28.65|28.57|88
1662364500000|2022-09-05 07:55:00|28.74|28.66|28.6|28.52|28.75|28.67|28.6|28.52|202
1662364800000|2022-09-05 08:00:00|28.61|28.53|28.65|28.57|28.69|28.61|28.61|28.53|12
1662365100000|2022-09-05 08:05:00|28.66|28.58|28.69|28.61|28.72|28.64|28.65|28.57|130
1662365400000|2022-09-05 08:10:00|28.67|28.59|28.72|28.64|28.75|28.67|28.67|28.59|23
1662365700000|2022-09-05 08:15:00|28.75|28.67|28.65|28.57|28.75|28.67|28.65|28.57|70
1662366000000|2022-09-05 08:20:00|28.64|28.56|28.67|28.59|28.67|28.59|28.55|28.47|103
1662366300000|2022-09-05 08:25:00|28.66|28.58|28.57|28.49|28.66|28.58|28.55|28.47|123
1662366600000|2022-09-05 08:30:00|28.56|28.48|28.5|28.42|28.57|28.49|28.5|28.42|65
1662366900000|2022-09-05 08:35:00|28.48|28.4|28.45|28.37|28.49|28.41|28.43|28.35|34
1662367200000|2022-09-05 08:40:00|28.47|28.39|28.37|28.29|28.47|28.39|28.35|28.27|44
1662367500000|2022-09-05 08:45:00|28.38|28.3|28.43|28.35|28.44|28.36|28.37|28.29|30
1662367800000|2022-09-05 08:50:00|28.42|28.34|28.4|28.32|28.42|28.34|28.37|28.29|31
1662368100000|2022-09-05 08:55:00|28.37|28.29|28.35|28.27|28.38|28.3|28.35|28.27|112
1662368400000|2022-09-05 09:00:00|28.38|28.3|28.38|28.3|28.38|28.3|28.28|28.2|164
1662368700000|2022-09-05 09:05:00|28.37|28.29|28.43|28.35|28.43|28.35|28.33|28.25|142
1662369000000|2022-09-05 09:10:00|28.45|28.37|28.43|28.35|28.45|28.37|28.38|28.3|225
1662369300000|2022-09-05 09:15:00|28.4|28.32|28.38|28.3|28.43|28.35|28.38|28.3|69
1662369600000|2022-09-05 09:20:00|28.42|28.34|28.4|28.32|28.43|28.35|28.38|28.3|100
1662369900000|2022-09-05 09:25:00|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|28
1662370200000|2022-09-05 09:30:00|28.35|28.27|28.33|28.25|28.38|28.3|28.3|28.22|49
1662370500000|2022-09-05 09:35:00|28.32|28.24|28.33|28.25|28.33|28.25|28.28|28.2|59
1662370800000|2022-09-05 09:40:00|28.32|28.24|28.25|28.17|28.32|28.24|28.2|28.12|92
1662371100000|2022-09-05 09:45:00|28.23|28.15|28.17|28.09|28.25|28.17|28.15|28.07|213
1662371400000|2022-09-05 09:50:00|28.18|28.1|28.17|28.09|28.23|28.15|28.15|28.07|33
1662371700000|2022-09-05 09:55:00|28.15|28.07|28.17|28.09|28.18|28.1|28.13|28.05|52
1662372000000|2022-09-05 10:00:00|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|98
1662372300000|2022-09-05 10:05:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|79
1662372600000|2022-09-05 10:10:00|28.11|28.03|28.08|28|28.11|28.03|28.08|28|224
1662372900000|2022-09-05 10:15:00|28.03|27.95|28.09|28.01|28.13|28.05|28.03|27.95|75
1662373200000|2022-09-05 10:20:00|28.12|28.04|28.08|28|28.13|28.05|28.08|28|71
1662373500000|2022-09-05 10:25:00|28.13|28.05|28.18|28.1|28.18|28.1|28.11|28.03|236
1662373800000|2022-09-05 10:30:00|28.2|28.12|28.28|28.2|28.29|28.21|28.18|28.1|160
1662374100000|2022-09-05 10:35:00|28.27|28.19|28.28|28.2|28.28|28.2|28.25|28.17|0
1662374400000|2022-09-05 10:40:00|28.3|28.22|28.39|28.31|28.4|28.32|28.3|28.22|96
1662374700000|2022-09-05 10:45:00|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|24
1662375000000|2022-09-05 10:50:00|28.36|28.28|28.35|28.27|28.37|28.29|28.3|28.22|65
1662375300000|2022-09-05 10:55:00|28.34|28.26|28.35|28.27|28.35|28.27|28.33|28.25|31
1662375600000|2022-09-05 11:00:00|28.38|28.3|28.3|28.22|28.38|28.3|28.3|28.22|51
1662375900000|2022-09-05 11:05:00|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1662376200000|2022-09-05 11:10:00|28.32|28.24|28.38|28.3|28.38|28.3|28.3|28.22|31
1662376500000|2022-09-05 11:15:00|28.39|28.31|28.41|28.33|28.41|28.33|28.38|28.3|33
1662376800000|2022-09-05 11:20:00|28.43|28.35|28.42|28.34|28.46|28.38|28.41|28.33|24
1662377100000|2022-09-05 11:25:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|23
1662377400000|2022-09-05 11:30:00|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|23
1662377700000|2022-09-05 11:35:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|43
1662378000000|2022-09-05 11:40:00|28.43|28.35|28.37|28.29|28.46|28.38|28.37|28.29|42
1662378300000|2022-09-05 11:45:00|28.36|28.28|28.36|28.28|28.37|28.29|28.33|28.25|11
1662378600000|2022-09-05 11:50:00|28.37|28.29|28.46|28.38|28.46|28.38|28.36|28.28|43
1662378900000|2022-09-05 11:55:00|28.45|28.37|28.41|28.33|28.46|28.38|28.41|28.33|21
1662379200000|2022-09-05 12:00:00|28.39|28.31|28.36|28.28|28.4|28.32|28.36|28.28|19
1662379500000|2022-09-05 12:05:00|28.37|28.29|28.41|28.33|28.43|28.35|28.36|28.28|26
1662379800000|2022-09-05 12:10:00|28.42|28.34|28.41|28.33|28.46|28.38|28.41|28.33|14
1662380100000|2022-09-05 12:15:00|28.39|28.31|28.36|28.28|28.39|28.31|28.34|28.26|172
1662380400000|2022-09-05 12:20:00|28.35|28.27|28.29|28.21|28.36|28.28|28.29|28.21|134
1662380700000|2022-09-05 12:25:00|28.26|28.18|28.21|28.13|28.26|28.18|28.16|28.08|585
1662381000000|2022-09-05 12:30:00|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|65
1662381300000|2022-09-05 12:35:00|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|12
1662381600000|2022-09-05 12:40:00|28.2|28.12|28.17|28.09|28.22|28.14|28.15|28.07|14
1662381900000|2022-09-05 12:45:00|28.15|28.07|28.14|28.06|28.19|28.11|28.09|28.01|55
1662382200000|2022-09-05 12:50:00|28.13|28.05|28.07|27.99|28.14|28.06|28.07|27.99|53
1662382500000|2022-09-05 12:55:00|28.09|28.01|28.04|27.96|28.12|28.04|28.04|27.96|95
1662382800000|2022-09-05 13:00:00|28.01|27.93|27.99|27.91|28.01|27.93|27.96|27.88|121
1662383100000|2022-09-05 13:05:00|27.97|27.89|28.04|27.96|28.04|27.96|27.94|27.86|362
1662383400000|2022-09-05 13:10:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|1
1662383700000|2022-09-05 13:15:00|28.01|27.93|28|27.92|28.04|27.96|27.99|27.91|355
1662384000000|2022-09-05 13:20:00|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|5
1662384300000|2022-09-05 13:25:00|28|27.92|27.99|27.91|28.01|27.93|27.94|27.86|168
1662384600000|2022-09-05 13:30:00|27.98|27.9|28.09|28.01|28.09|28.01|27.98|27.9|67
1662384900000|2022-09-05 13:35:00|28.06|27.98|28.01|27.93|28.09|28.01|27.99|27.91|438
1662385200000|2022-09-05 13:40:00|27.99|27.91|28.01|27.93|28.02|27.94|27.97|27.89|252
1662385500000|2022-09-05 13:45:00|28.02|27.94|27.94|27.86|28.02|27.94|27.94|27.86|30
1662385800000|2022-09-05 13:50:00|27.95|27.87|27.99|27.91|27.99|27.91|27.94|27.86|41
1662386100000|2022-09-05 13:55:00|27.94|27.86|27.99|27.91|28.04|27.96|27.94|27.86|120
1662386400000|2022-09-05 14:00:00|28|27.92|27.99|27.91|28.04|27.96|27.99|27.91|9
1662386700000|2022-09-05 14:05:00|28.01|27.93|28.04|27.96|28.04|27.96|27.99|27.91|47
1662387000000|2022-09-05 14:10:00|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|1
1662387300000|2022-09-05 14:15:00|28.04|27.96|28.02|27.94|28.04|27.96|28.01|27.93|6
1662387600000|2022-09-05 14:20:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1662387900000|2022-09-05 14:25:00|28|27.92|28.01|27.93|28.01|27.93|27.96|27.88|74
1662388200000|2022-09-05 14:30:00|27.99|27.91|27.94|27.86|28.01|27.93|27.91|27.83|36
1662388500000|2022-09-05 14:35:00|27.92|27.84|27.89|27.81|27.92|27.84|27.84|27.76|15
1662388800000|2022-09-05 14:40:00|27.87|27.79|27.91|27.83|27.91|27.83|27.84|27.76|63
1662389100000|2022-09-05 14:45:00|27.96|27.88|27.91|27.83|27.96|27.88|27.86|27.78|133
1662389400000|2022-09-05 14:50:00|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|52
1662389700000|2022-09-05 14:55:00|27.86|27.78|27.82|27.74|27.89|27.81|27.81|27.73|25
1662390000000|2022-09-05 15:00:00|27.84|27.76|27.81|27.73|27.89|27.81|27.81|27.73|147
1662390300000|2022-09-05 15:05:00|27.82|27.74|27.91|27.83|27.91|27.83|27.81|27.73|50
1662390600000|2022-09-05 15:10:00|27.92|27.84|27.92|27.84|27.93|27.85|27.91|27.83|96
1662390900000|2022-09-05 15:15:00|27.93|27.85|27.96|27.88|27.96|27.88|27.91|27.83|269
1662391200000|2022-09-05 15:20:00|27.98|27.9|28.08|28|28.08|28|27.98|27.9|223
1662391500000|2022-09-05 15:25:00|28.1|28.02|28.18|28.1|28.23|28.15|28.08|28|808
1662391800000|2022-09-05 15:30:00|28.19|28.11|28.24|28.16|28.41|28.33|28.19|28.11|264
1662392100000|2022-09-05 15:35:00|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|21
1662392400000|2022-09-05 15:40:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|0
1662392700000|2022-09-05 15:45:00|28.19|28.11|28.19|28.11|28.21|28.13|28.18|28.1|28
1662393000000|2022-09-05 15:50:00|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|12
1662393300000|2022-09-05 15:55:00|28.09|28.01|28.01|27.93|28.09|28.01|28.01|27.93|26
1662393600000|2022-09-05 16:00:00|27.95|27.87|27.97|27.89|27.97|27.89|27.91|27.83|22
1662393900000|2022-09-05 16:05:00|27.98|27.9|28.13|28.05|28.13|28.05|27.98|27.9|31
1662394500000|2022-09-05 16:15:00|||||||||20
1662395100000|2022-09-05 16:25:00|||||||||6
1662395700000|2022-09-05 16:35:00|28.08|28|28.08|28|28.08|28|28.08|28|13
1662396000000|2022-09-05 16:40:00|28.11|28.03|28.12|28.04|28.12|28.04|28.09|28.01|2
1662396300000|2022-09-05 16:45:00|28.1|28.02|28.08|28|28.14|28.06|28.08|28|28
1662396600000|2022-09-05 16:50:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1662396900000|2022-09-05 16:55:00|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1662397200000|2022-09-05 17:00:00|28.08|28|28.12|28.04|28.13|28.05|28.08|28|0
1662397500000|2022-09-05 17:05:00|28.2|28.12|28.16|28.08|28.23|28.12|28.16|27.98|20
1662397800000|2022-09-05 17:10:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1662398100000|2022-09-05 17:15:00|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|6
1662398700000|2022-09-05 17:25:00|28.19|28.11|28.2|28.12|28.2|28.12|28.18|28.1|0
1662399000000|2022-09-05 17:30:00|28.18|28.1|28.21|28.13|28.21|28.13|28.17|28.09|0
1662402000000|2022-09-05 18:20:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662402300000|2022-09-05 18:25:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662402600000|2022-09-05 18:30:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662402900000|2022-09-05 18:35:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662403200000|2022-09-05 18:40:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1662404100000|2022-09-05 18:55:00|28.21|28.13|28.26|28.18|28.26|28.18|28.2|28.12|0
1662404700000|2022-09-05 19:05:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1662405000000|2022-09-05 19:10:00|28.32|28.24|28.39|28.31|28.39|28.31|28.32|28.24|2
1662405600000|2022-09-05 19:20:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1662405900000|2022-09-05 19:25:00|28.39|28.31|28.39|28.31|28.39|28.31|28.36|28.28|2
1662406200000|2022-09-05 19:30:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1662406500000|2022-09-05 19:35:00|||||||||1
1662406800000|2022-09-05 19:40:00|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|4
1662407100000|2022-09-05 19:45:00|28.42|28.34|28.41|28.33|28.44|28.36|28.4|28.32|2
1662407400000|2022-09-05 19:50:00|28.38|28.3|28.28|27.98|28.41|28.33|27.93|27.74|18
1662407700000|2022-09-05 19:55:00|28.3|28|28.42|28.17|28.54|28.3|28.17|28|41
1662423300000|2022-09-06 00:15:00|28.22|27.92|28.22|27.92|28.35|28.05|28.22|27.92|0
1662423600000|2022-09-06 00:20:00|28.19|27.89|27.94|27.64|28.19|27.89|27.86|27.56|0
1662423900000|2022-09-06 00:25:00|27.93|27.63|27.9|27.6|27.93|27.63|27.89|27.59|0
1662424200000|2022-09-06 00:30:00|27.89|27.59|27.85|27.55|27.9|27.6|27.83|27.53|0
1662424500000|2022-09-06 00:35:00|27.87|27.57|27.89|27.59|27.89|27.59|27.83|27.53|0
1662424800000|2022-09-06 00:40:00|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1662425100000|2022-09-06 00:45:00|27.88|27.58|27.88|27.58|27.89|27.59|27.87|27.57|0
1662425400000|2022-09-06 00:50:00|27.87|27.57|27.82|27.52|27.87|27.57|27.82|27.52|0
1662425700000|2022-09-06 00:55:00|27.8|27.5|27.78|27.48|27.82|27.52|27.74|27.44|0
1662426000000|2022-09-06 01:00:00|27.77|27.47|27.76|27.46|27.78|27.48|27.75|27.45|0
1662426300000|2022-09-06 01:05:00|27.82|27.52|27.79|27.49|27.82|27.52|27.79|27.49|0
1662426600000|2022-09-06 01:10:00|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|0
1662426900000|2022-09-06 01:15:00|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|0
1662427200000|2022-09-06 01:20:00|27.82|27.52|27.84|27.54|27.84|27.54|27.79|27.49|0
1662427500000|2022-09-06 01:25:00|27.86|27.56|27.87|27.57|27.88|27.58|27.86|27.56|0
1662427800000|2022-09-06 01:30:00|27.88|27.58|27.92|27.67|27.92|27.67|27.87|27.57|0
1662428100000|2022-09-06 01:35:00|27.93|27.68|27.87|27.57|27.94|27.82|27.82|27.52|1
1662428700000|2022-09-06 01:45:00|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|0
1662429000000|2022-09-06 01:50:00|27.88|27.58|27.91|27.61|27.91|27.61|27.87|27.57|0
1662429900000|2022-09-06 02:05:00|27.9|27.6|27.97|27.67|27.97|27.67|27.89|27.59|0
1662430200000|2022-09-06 02:10:00|27.96|27.66|27.94|27.64|27.96|27.66|27.94|27.64|0
1662430800000|2022-09-06 02:20:00|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|0
1662431100000|2022-09-06 02:25:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1662431400000|2022-09-06 02:30:00|27.97|27.67|27.94|27.64|27.97|27.67|27.94|27.64|0
1662431700000|2022-09-06 02:35:00|27.93|27.63|27.94|27.64|27.95|27.65|27.93|27.63|0
1662432000000|2022-09-06 02:40:00|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1662432300000|2022-09-06 02:45:00|27.94|27.64|27.93|27.63|27.94|27.64|27.93|27.63|0
1662432600000|2022-09-06 02:50:00|27.92|27.62|27.94|27.64|27.94|27.64|27.91|27.61|0
1662432900000|2022-09-06 02:55:00|27.93|27.63|27.93|27.63|27.94|27.64|27.91|27.61|0
1662433200000|2022-09-06 03:00:00|27.94|27.64|27.94|27.64|27.95|27.65|27.94|27.64|0
1662433500000|2022-09-06 03:05:00|27.93|27.63|27.95|27.65|27.95|27.65|27.93|27.63|0
1662433800000|2022-09-06 03:10:00|27.94|27.64|27.94|27.64|27.95|27.65|27.93|27.63|0
1662434100000|2022-09-06 03:15:00|27.95|27.65|27.94|27.64|27.95|27.65|27.94|27.64|0
1662434400000|2022-09-06 03:20:00|27.96|27.66|27.95|27.65|27.96|27.66|27.94|27.64|0
1662434700000|2022-09-06 03:25:00|27.97|27.67|27.94|27.64|27.97|27.67|27.93|27.63|0
1662435000000|2022-09-06 03:30:00|27.96|27.66|27.94|27.64|27.96|27.66|27.94|27.64|0
1662435300000|2022-09-06 03:35:00|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|0
1662435600000|2022-09-06 03:40:00|27.94|27.64|27.99|27.69|28.01|27.71|27.94|27.64|0
1662435900000|2022-09-06 03:45:00|27.98|27.68|28.04|27.74|28.06|27.76|27.98|27.68|0
1662436200000|2022-09-06 03:50:00|28.06|27.76|28.06|27.76|28.06|27.76|28.03|27.73|0
1662436500000|2022-09-06 03:55:00|28.05|27.75|28.06|27.76|28.06|27.76|28.05|27.75|0
1662436800000|2022-09-06 04:00:00|28.05|27.75|28.04|27.74|28.05|27.75|28.02|27.72|0
1662437100000|2022-09-06 04:05:00|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1662437400000|2022-09-06 04:10:00|28.02|27.72|28.1|27.8|28.1|27.8|28.02|27.72|0
1662438000000|2022-09-06 04:20:00|28.08|27.78|28.07|27.77|28.08|27.78|28.07|27.77|0
1662438600000|2022-09-06 04:30:00|28.08|27.78|28.07|27.77|28.1|27.8|28.07|27.77|0
1662439500000|2022-09-06 04:45:00|28.08|27.78|28.1|27.8|28.1|27.8|28.08|27.78|0
1662442500000|2022-09-06 05:35:00|28.09|27.79|28.07|27.77|28.09|27.79|28.07|27.77|0
1662443700000|2022-09-06 05:55:00|28.05|27.75|28.11|27.81|28.11|27.81|28.05|27.75|0
1662444000000|2022-09-06 06:00:00|28.1|27.8|27.98|27.9|28.1|27.92|27.93|27.75|15
1662444300000|2022-09-06 06:05:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|9
1662444600000|2022-09-06 06:10:00|28|27.92|27.97|27.89|28.02|27.94|27.97|27.89|5
1662444900000|2022-09-06 06:15:00|27.96|27.88|27.99|27.91|28.01|27.93|27.92|27.84|11
1662445200000|2022-09-06 06:20:00|27.97|27.89|27.94|27.86|27.99|27.91|27.94|27.86|3
1662445500000|2022-09-06 06:25:00|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|1
1662445800000|2022-09-06 06:30:00|27.93|27.85|27.93|27.85|27.94|27.86|27.89|27.81|9
1662446100000|2022-09-06 06:35:00|27.9|27.82|27.94|27.86|27.96|27.88|27.89|27.81|2
1662446400000|2022-09-06 06:40:00|27.96|27.88|27.96|27.88|27.96|27.88|27.94|27.86|0
1662446700000|2022-09-06 06:45:00|27.94|27.86|27.97|27.89|27.98|27.9|27.94|27.86|1
1662447000000|2022-09-06 06:50:00|27.96|27.88|28.01|27.93|28.02|27.94|27.96|27.88|3
1662447300000|2022-09-06 06:55:00|27.99|27.91|28.03|27.95|28.04|27.96|27.97|27.89|65
1662447600000|2022-09-06 07:00:00|28.02|27.94|27.81|27.73|28.04|27.96|27.77|27.69|211
1662447900000|2022-09-06 07:05:00|27.8|27.72|27.77|27.69|27.82|27.74|27.72|27.64|84
1662448200000|2022-09-06 07:10:00|27.75|27.67|27.72|27.64|27.77|27.69|27.64|27.56|360
1662448500000|2022-09-06 07:15:00|27.71|27.63|27.69|27.61|27.72|27.64|27.59|27.51|201
1662448800000|2022-09-06 07:20:00|27.67|27.59|27.55|27.47|27.69|27.61|27.55|27.47|143
1662449100000|2022-09-06 07:25:00|27.56|27.48|27.52|27.44|27.61|27.53|27.5|27.42|171
1662449400000|2022-09-06 07:30:00|27.54|27.46|27.62|27.54|27.65|27.57|27.52|27.44|109
1662449700000|2022-09-06 07:35:00|27.6|27.52|27.65|27.57|27.66|27.58|27.57|27.49|127
1662450000000|2022-09-06 07:40:00|27.64|27.56|27.65|27.57|27.65|27.57|27.6|27.52|37
1662450300000|2022-09-06 07:45:00|27.67|27.59|27.67|27.59|27.71|27.63|27.64|27.56|304
1662450600000|2022-09-06 07:50:00|27.69|27.61|27.72|27.64|27.72|27.64|27.65|27.57|168
1662450900000|2022-09-06 07:55:00|27.67|27.59|27.76|27.68|27.77|27.69|27.67|27.59|388
1662451200000|2022-09-06 08:00:00|27.75|27.67|27.82|27.74|27.87|27.79|27.72|27.64|198
1662451500000|2022-09-06 08:05:00|27.83|27.75|27.92|27.84|27.93|27.85|27.83|27.75|235
1662451800000|2022-09-06 08:10:00|27.95|27.87|27.96|27.88|28.02|27.94|27.94|27.86|27
1662452100000|2022-09-06 08:15:00|27.95|27.87|27.97|27.89|28.02|27.94|27.95|27.87|54
1662452400000|2022-09-06 08:20:00|27.99|27.91|28.02|27.94|28.02|27.94|27.92|27.84|37
1662452700000|2022-09-06 08:25:00|27.99|27.91|27.95|27.87|28.02|27.94|27.95|27.87|81
1662453000000|2022-09-06 08:30:00|27.92|27.84|27.97|27.89|27.97|27.89|27.9|27.82|136
1662453300000|2022-09-06 08:35:00|27.99|27.91|27.94|27.86|27.99|27.91|27.92|27.84|27
1662453600000|2022-09-06 08:40:00|27.95|27.87|27.92|27.84|27.95|27.87|27.9|27.82|44
1662453900000|2022-09-06 08:45:00|27.91|27.83|27.95|27.87|27.95|27.87|27.85|27.77|55
1662454200000|2022-09-06 08:50:00|27.92|27.84|27.89|27.81|27.95|27.87|27.85|27.77|124
1662454500000|2022-09-06 08:55:00|27.9|27.82|27.86|27.78|27.9|27.82|27.85|27.77|65
1662454800000|2022-09-06 09:00:00|27.9|27.82|27.97|27.89|28|27.92|27.9|27.82|56
1662455100000|2022-09-06 09:05:00|28|27.92|28.02|27.94|28.06|27.98|27.96|27.88|16
1662455400000|2022-09-06 09:10:00|28.01|27.93|28.01|27.93|28.06|27.98|27.96|27.88|160
1662455700000|2022-09-06 09:15:00|27.99|27.91|27.94|27.86|28.01|27.93|27.91|27.83|226
1662456000000|2022-09-06 09:20:00|27.96|27.88|27.87|27.79|27.96|27.88|27.87|27.79|99
1662456300000|2022-09-06 09:25:00|27.89|27.81|27.86|27.78|27.92|27.84|27.86|27.78|268
1662456600000|2022-09-06 09:30:00|27.82|27.74|27.87|27.79|27.92|27.84|27.82|27.74|91
1662456900000|2022-09-06 09:35:00|27.86|27.78|27.86|27.78|27.87|27.79|27.82|27.74|206
1662457200000|2022-09-06 09:40:00|27.81|27.73|27.88|27.8|27.88|27.8|27.79|27.71|193
1662457500000|2022-09-06 09:45:00|27.87|27.79|27.91|27.83|27.92|27.84|27.83|27.75|70
1662457800000|2022-09-06 09:50:00|27.92|27.84|27.83|27.75|27.92|27.84|27.83|27.75|70
1662458100000|2022-09-06 09:55:00|27.82|27.74|27.81|27.73|27.83|27.75|27.81|27.73|72
1662458400000|2022-09-06 10:00:00|27.86|27.78|27.81|27.73|27.86|27.78|27.81|27.73|67
1662458700000|2022-09-06 10:05:00|27.79|27.71|27.81|27.73|27.83|27.75|27.79|27.71|215
1662459000000|2022-09-06 10:10:00|27.82|27.74|27.64|27.56|27.82|27.74|27.64|27.56|250
1662459300000|2022-09-06 10:15:00|27.62|27.54|27.61|27.53|27.64|27.56|27.59|27.51|67
1662459600000|2022-09-06 10:20:00|27.59|27.51|27.54|27.46|27.64|27.56|27.54|27.46|196
1662459900000|2022-09-06 10:25:00|27.53|27.45|27.55|27.47|27.59|27.51|27.52|27.44|115
1662460200000|2022-09-06 10:30:00|27.57|27.49|27.59|27.51|27.64|27.56|27.54|27.46|40
1662460500000|2022-09-06 10:35:00|27.6|27.52|27.66|27.58|27.67|27.59|27.59|27.51|13
1662460800000|2022-09-06 10:40:00|27.67|27.59|27.64|27.56|27.67|27.59|27.62|27.54|47
1662461100000|2022-09-06 10:45:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|15
1662461400000|2022-09-06 10:50:00|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|26
1662461700000|2022-09-06 10:55:00|27.7|27.62|27.69|27.61|27.71|27.63|27.67|27.59|8
1662462000000|2022-09-06 11:00:00|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|7
1662462300000|2022-09-06 11:05:00|27.67|27.59|27.66|27.58|27.71|27.63|27.66|27.58|16
1662462600000|2022-09-06 11:10:00|27.65|27.57|27.66|27.58|27.66|27.58|27.64|27.56|26
1662462900000|2022-09-06 11:15:00|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|68
1662463200000|2022-09-06 11:20:00|27.64|27.56|27.76|27.68|27.76|27.68|27.64|27.56|175
1662463500000|2022-09-06 11:25:00|27.74|27.66|27.71|27.63|27.74|27.66|27.7|27.62|61
1662463800000|2022-09-06 11:30:00|27.74|27.66|27.76|27.68|27.76|27.68|27.71|27.63|47
1662464100000|2022-09-06 11:35:00|27.77|27.69|27.85|27.77|27.86|27.78|27.76|27.68|77
1662464400000|2022-09-06 11:40:00|27.86|27.78|27.8|27.72|27.86|27.78|27.8|27.72|80
1662464700000|2022-09-06 11:45:00|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|39
1662465000000|2022-09-06 11:50:00|27.83|27.75|27.79|27.71|27.84|27.76|27.78|27.7|66
1662465300000|2022-09-06 11:55:00|27.78|27.7|27.69|27.61|27.78|27.7|27.69|27.61|37
1662465600000|2022-09-06 12:00:00|27.7|27.62|27.69|27.61|27.72|27.64|27.69|27.61|24
1662465900000|2022-09-06 12:05:00|27.7|27.62|27.69|27.61|27.73|27.65|27.69|27.61|67
1662466200000|2022-09-06 12:10:00|||||||||27
1662466500000|2022-09-06 12:15:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|64
1662466800000|2022-09-06 12:20:00|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|98
1662467100000|2022-09-06 12:25:00|27.72|27.64|27.75|27.67|27.77|27.69|27.69|27.61|47
1662467400000|2022-09-06 12:30:00|27.78|27.7|27.74|27.66|27.79|27.71|27.72|27.64|60
1662467700000|2022-09-06 12:35:00|27.75|27.67|27.69|27.61|27.77|27.69|27.69|27.61|22
1662468000000|2022-09-06 12:40:00|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|95
1662468300000|2022-09-06 12:45:00|27.7|27.62|27.66|27.58|27.71|27.63|27.66|27.58|82
1662468600000|2022-09-06 12:50:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|42
1662468900000|2022-09-06 12:55:00|27.6|27.52|27.61|27.53|27.61|27.53|27.56|27.48|84
1662469200000|2022-09-06 13:00:00|27.6|27.52|27.59|27.51|27.6|27.52|27.49|27.41|239
1662469500000|2022-09-06 13:05:00|27.57|27.49|27.57|27.49|27.61|27.53|27.56|27.48|89
1662469800000|2022-09-06 13:10:00|27.59|27.51|27.59|27.51|27.61|27.53|27.57|27.49|65
1662470100000|2022-09-06 13:15:00|27.57|27.49|27.51|27.43|27.59|27.51|27.51|27.43|97
1662470400000|2022-09-06 13:20:00|27.5|27.42|27.52|27.44|27.55|27.47|27.5|27.42|45
1662470700000|2022-09-06 13:25:00|27.54|27.46|27.61|27.53|27.62|27.54|27.54|27.46|153
1662471000000|2022-09-06 13:30:00|27.59|27.51|27.68|27.6|27.71|27.63|27.51|27.43|655
1662471300000|2022-09-06 13:35:00|27.71|27.63|27.85|27.77|27.85|27.77|27.63|27.55|236
1662471600000|2022-09-06 13:40:00|27.88|27.8|27.88|27.8|27.94|27.86|27.83|27.75|240
1662471900000|2022-09-06 13:45:00|27.86|27.78|27.98|27.9|28.03|27.95|27.84|27.76|526
1662472200000|2022-09-06 13:50:00|27.93|27.85|28.11|28.03|28.13|28.05|27.93|27.85|561
1662472500000|2022-09-06 13:55:00|28.13|28.05|28.02|27.94|28.15|28.07|27.98|27.9|1076
1662472800000|2022-09-06 14:00:00|28.04|27.96|28.22|28.14|28.27|28.19|27.97|27.89|570
1662473100000|2022-09-06 14:05:00|28.19|28.11|28.24|28.16|28.29|28.21|28.19|28.11|357
1662473400000|2022-09-06 14:10:00|28.25|28.17|28.34|28.26|28.39|28.31|28.24|28.16|962
1662473700000|2022-09-06 14:15:00|28.39|28.31|28.36|28.28|28.49|28.41|28.34|28.26|765
1662474000000|2022-09-06 14:20:00|28.37|28.29|28.41|28.33|28.46|28.38|28.37|28.29|308
1662474300000|2022-09-06 14:25:00|28.39|28.31|28.22|28.14|28.44|28.36|28.18|28.1|249
1662474600000|2022-09-06 14:30:00|28.25|28.17|28.22|28.14|28.3|28.22|28.2|28.12|298
1662474900000|2022-09-06 14:35:00|28.21|28.13|28.17|28.09|28.32|28.24|28.16|28.08|186
1662475200000|2022-09-06 14:40:00|28.16|28.08|28|27.92|28.16|28.08|28|27.92|541
1662475500000|2022-09-06 14:45:00|28.05|27.97|28.05|27.97|28.08|28|27.98|27.9|235
1662475800000|2022-09-06 14:50:00|28.03|27.95|28.01|27.93|28.05|27.97|27.93|27.85|176
1662476100000|2022-09-06 14:55:00|28|27.92|27.93|27.85|28.01|27.93|27.88|27.8|256
1662476400000|2022-09-06 15:00:00|27.94|27.86|27.95|27.87|28|27.92|27.93|27.85|234
1662476700000|2022-09-06 15:05:00|27.93|27.85|27.75|27.67|28|27.92|27.65|27.57|668
1662477000000|2022-09-06 15:10:00|27.74|27.66|27.8|27.72|27.8|27.72|27.7|27.62|51
1662477300000|2022-09-06 15:15:00|27.78|27.7|27.85|27.77|27.87|27.79|27.77|27.69|139
1662477600000|2022-09-06 15:20:00|27.83|27.75|27.82|27.74|27.87|27.79|27.77|27.69|139
1662477900000|2022-09-06 15:25:00|27.8|27.72|27.82|27.74|27.92|27.84|27.77|27.69|293
1662478200000|2022-09-06 15:30:00|27.83|27.75|27.75|27.67|27.87|27.79|27.65|27.57|282
1662478500000|2022-09-06 15:35:00|27.73|27.65|27.8|27.72|27.87|27.79|27.7|27.62|67
1662478800000|2022-09-06 15:40:00|27.81|27.73|27.73|27.65|27.83|27.75|27.65|27.57|70
1662479100000|2022-09-06 15:45:00|27.75|27.67|27.8|27.72|27.83|27.75|27.68|27.6|69
1662479400000|2022-09-06 15:50:00|27.81|27.73|27.72|27.64|27.81|27.73|27.7|27.62|15
1662479700000|2022-09-06 15:55:00|27.73|27.65|27.77|27.69|27.77|27.69|27.65|27.57|143
1662480000000|2022-09-06 16:00:00|27.78|27.7|27.8|27.72|27.82|27.74|27.75|27.67|27
1662480300000|2022-09-06 16:05:00|27.78|27.7|27.95|27.87|28|27.92|27.73|27.65|38
1662480600000|2022-09-06 16:10:00|27.96|27.88|27.95|27.87|28.01|27.93|27.95|27.87|1
1662480900000|2022-09-06 16:15:00|27.97|27.89|28.1|28.02|28.11|28.03|27.95|27.87|39
1662481200000|2022-09-06 16:20:00|28.12|28.04|28.2|28.12|28.2|28.12|28.07|27.99|18
1662481500000|2022-09-06 16:25:00|28.24|28.16|28.2|28.12|28.3|28.22|28.19|28.11|29
1662481800000|2022-09-06 16:30:00|28.18|28.1|28.2|28.12|28.2|28.12|28.15|28.07|6
1662482100000|2022-09-06 16:35:00|28.17|28.09|28.2|28.12|28.22|28.14|28.15|28.07|7
1662482400000|2022-09-06 16:40:00|28.22|28.14|28.1|28.02|28.25|28.17|28.1|28.02|19
1662482700000|2022-09-06 16:45:00|28.13|28.05|28.15|28.07|28.2|28.12|28.1|28.02|2
1662483000000|2022-09-06 16:50:00|28.17|28.09|28.15|28.07|28.25|28.17|28.15|28.07|8
1662483300000|2022-09-06 16:55:00|28.12|28.04|28.15|28.07|28.17|28.09|28.09|28.01|4
1662483600000|2022-09-06 17:00:00|28.17|28.09|28.25|28.17|28.3|28.22|28.15|28.07|12
1662483900000|2022-09-06 17:05:00|28.27|28.19|28.47|28.39|28.5|28.42|28.25|28.17|65
1662484200000|2022-09-06 17:10:00|28.45|28.37|28.47|28.39|28.52|28.44|28.4|28.32|72
1662484500000|2022-09-06 17:15:00|28.45|28.37|28.4|28.32|28.5|28.42|28.4|28.32|18
1662484800000|2022-09-06 17:20:00|28.37|28.29|28.42|28.34|28.45|28.37|28.35|28.27|32
1662485100000|2022-09-06 17:25:00|28.4|28.32|28.45|28.37|28.47|28.39|28.38|28.3|30
1662485400000|2022-09-06 17:30:00|28.47|28.39|28.37|28.29|28.47|28.39|28.33|28.25|15
1662485700000|2022-09-06 17:35:00|28.35|28.27|28.35|28.27|28.42|28.34|28.33|28.25|18
1662486000000|2022-09-06 17:40:00|28.37|28.29|28.4|28.32|28.45|28.37|28.35|28.27|6
1662486300000|2022-09-06 17:45:00|28.49|28.41|28.65|28.57|28.67|28.59|28.45|28.37|479
1662486600000|2022-09-06 17:50:00|28.63|28.55|28.62|28.54|28.67|28.59|28.6|28.52|9
1662486900000|2022-09-06 17:55:00|28.6|28.52|28.53|28.45|28.63|28.55|28.53|28.45|66
1662487200000|2022-09-06 18:00:00|28.58|28.5|28.48|28.4|28.58|28.5|28.43|28.35|31
1662487500000|2022-09-06 18:05:00|28.49|28.41|28.44|28.36|28.52|28.44|28.43|28.35|10
1662487800000|2022-09-06 18:10:00|28.43|28.35|28.27|28.19|28.43|28.35|28.25|28.17|27
1662488100000|2022-09-06 18:15:00|28.25|28.17|28.25|28.17|28.3|28.22|28.23|28.15|8
1662488400000|2022-09-06 18:20:00|28.24|28.16|28.34|28.26|28.39|28.31|28.24|28.16|14
1662488700000|2022-09-06 18:25:00|28.35|28.27|28.41|28.33|28.42|28.34|28.32|28.24|5
1662489000000|2022-09-06 18:30:00|28.4|28.32|28.5|28.42|28.52|28.44|28.37|28.29|49
1662489300000|2022-09-06 18:35:00|28.49|28.41|28.47|28.39|28.54|28.46|28.39|28.31|26
1662489600000|2022-09-06 18:40:00|28.49|28.41|28.57|28.49|28.57|28.49|28.47|28.39|23
1662489900000|2022-09-06 18:45:00|28.56|28.48|28.53|28.45|28.62|28.54|28.53|28.45|22
1662490200000|2022-09-06 18:50:00|28.54|28.46|28.59|28.51|28.64|28.56|28.54|28.46|19
1662490500000|2022-09-06 18:55:00|28.56|28.48|28.61|28.53|28.64|28.56|28.54|28.46|12
1662490800000|2022-09-06 19:00:00|28.59|28.51|28.64|28.56|28.64|28.56|28.54|28.46|21
1662491100000|2022-09-06 19:05:00|28.63|28.55|28.43|28.35|28.63|28.55|28.43|28.35|15
1662491400000|2022-09-06 19:10:00|28.44|28.36|28.43|28.35|28.47|28.39|28.36|28.28|24
1662491700000|2022-09-06 19:15:00|28.42|28.34|28.38|28.3|28.42|28.34|28.33|28.25|12
1662492000000|2022-09-06 19:20:00|28.39|28.31|28.32|28.24|28.47|28.39|28.32|28.24|37
1662492300000|2022-09-06 19:25:00|28.34|28.26|28.44|28.36|28.47|28.39|28.32|28.24|5
1662492600000|2022-09-06 19:30:00|28.47|28.39|28.54|28.46|28.62|28.54|28.44|28.36|8
1662492900000|2022-09-06 19:35:00|28.52|28.44|28.59|28.51|28.59|28.51|28.47|28.39|13
1662493200000|2022-09-06 19:40:00|28.61|28.53|28.44|28.36|28.62|28.54|28.44|28.36|14
1662493500000|2022-09-06 19:45:00|28.42|28.34|28.47|28.39|28.5|28.42|28.37|28.29|74
1662493800000|2022-09-06 19:50:00|28.48|28.4|28.53|28.45|28.53|28.45|28.47|28.39|38
1662494100000|2022-09-06 19:55:00|28.52|28.44|28.62|28.32|28.66|28.49|28.46|28.32|30
1662509700000|2022-09-07 00:15:00|28.54|28.24|28.74|28.49|28.76|28.51|28.54|28.24|0
1662510000000|2022-09-07 00:20:00|28.76|28.51|28.97|28.67|28.99|28.69|28.68|28.51|2
1662510300000|2022-09-07 00:25:00|28.94|28.69|28.97|28.72|28.97|28.72|28.92|28.66|0
1662510600000|2022-09-07 00:30:00|28.87|28.79|29|28.7|29|28.79|28.87|28.67|1
1662510900000|2022-09-07 00:35:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|0
1662511200000|2022-09-07 00:40:00|29.03|28.73|29|28.7|29.04|28.74|28.97|28.67|0
1662511500000|2022-09-07 00:45:00|28.99|28.69|28.99|28.69|29.02|28.72|28.99|28.69|0
1662511800000|2022-09-07 00:50:00|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|0
1662512100000|2022-09-07 00:55:00|28.97|28.67|28.94|28.64|28.98|28.68|28.94|28.64|0
1662512400000|2022-09-07 01:00:00|28.95|28.65|28.96|28.66|28.96|28.66|28.92|28.62|0
1662512700000|2022-09-07 01:05:00|28.87|28.62|28.98|28.68|28.98|28.68|28.87|28.62|0
1662513000000|2022-09-07 01:10:00|28.97|28.67|28.94|28.64|28.98|28.68|28.93|28.63|0
1662513300000|2022-09-07 01:15:00|28.93|28.63|28.95|28.65|28.97|28.67|28.93|28.63|0
1662513600000|2022-09-07 01:20:00|28.97|28.67|28.97|28.67|28.97|28.67|28.93|28.63|0
1662513900000|2022-09-07 01:25:00|28.95|28.65|28.92|28.62|28.97|28.67|28.9|28.6|0
1662514200000|2022-09-07 01:30:00|28.91|28.61|28.94|28.64|28.98|28.68|28.87|28.57|0
1662514500000|2022-09-07 01:35:00|28.95|28.65|28.94|28.64|28.95|28.65|28.77|28.52|0
1662514800000|2022-09-07 01:40:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1662515100000|2022-09-07 01:45:00|28.95|28.65|28.9|28.6|28.95|28.65|28.9|28.6|0
1662515400000|2022-09-07 01:50:00|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1662515700000|2022-09-07 01:55:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1662516300000|2022-09-07 02:05:00|28.94|28.64|28.93|28.63|28.94|28.64|28.92|28.62|0
1662516600000|2022-09-07 02:10:00|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|0
1662517200000|2022-09-07 02:20:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1662517500000|2022-09-07 02:25:00|28.89|28.59|28.88|28.58|28.9|28.6|28.88|28.58|0
1662517800000|2022-09-07 02:30:00|28.87|28.57|28.87|28.57|28.87|28.57|28.84|28.54|0
1662518100000|2022-09-07 02:35:00|28.84|28.54|28.89|28.59|28.89|28.59|28.84|28.54|0
1662518400000|2022-09-07 02:40:00|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|0
1662518700000|2022-09-07 02:45:00|28.88|28.58|28.89|28.59|28.9|28.6|28.88|28.58|0
1662519000000|2022-09-07 02:50:00|28.88|28.58|28.91|28.61|28.93|28.63|28.87|28.57|0
1662519300000|2022-09-07 02:55:00|28.93|28.63|28.91|28.61|28.94|28.64|28.91|28.61|0
1662519600000|2022-09-07 03:00:00|28.92|28.62|28.92|28.62|28.93|28.63|28.91|28.61|0
1662519900000|2022-09-07 03:05:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1662520200000|2022-09-07 03:10:00|28.95|28.65|28.92|28.62|28.95|28.65|28.92|28.62|0
1662520500000|2022-09-07 03:15:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|0
1662520800000|2022-09-07 03:20:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1662521100000|2022-09-07 03:25:00|28.92|28.62|28.92|28.62|28.92|28.62|28.91|28.61|0
1662521700000|2022-09-07 03:35:00|28.94|28.64|28.94|28.64|28.95|28.65|28.94|28.64|0
1662522000000|2022-09-07 03:40:00|28.92|28.62|28.92|28.62|28.94|28.64|28.92|28.62|0
1662522300000|2022-09-07 03:45:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1662522600000|2022-09-07 03:50:00|28.94|28.64|28.91|28.61|28.94|28.64|28.89|28.59|0
1662522900000|2022-09-07 03:55:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1662523200000|2022-09-07 04:00:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|0
1662523500000|2022-09-07 04:05:00|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|0
1662524400000|2022-09-07 04:20:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1662525000000|2022-09-07 04:30:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1662525300000|2022-09-07 04:35:00|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1662525900000|2022-09-07 04:45:00|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|0
1662526200000|2022-09-07 04:50:00|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1662526500000|2022-09-07 04:55:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1662526800000|2022-09-07 05:00:00|28.87|28.57|28.88|28.58|28.89|28.59|28.85|28.55|0
1662527100000|2022-09-07 05:05:00|28.85|28.55|28.86|28.56|28.89|28.59|28.85|28.55|0
1662527400000|2022-09-07 05:10:00|28.85|28.55|28.85|28.55|28.86|28.56|28.85|28.55|0
1662527700000|2022-09-07 05:15:00|28.84|28.54|28.84|28.54|28.86|28.56|28.84|28.54|0
1662528000000|2022-09-07 05:20:00|28.85|28.55|28.84|28.54|28.85|28.55|28.81|28.51|0
1662528300000|2022-09-07 05:25:00|28.85|28.55|28.86|28.56|28.86|28.56|28.84|28.54|0
1662528600000|2022-09-07 05:30:00|28.84|28.54|28.86|28.56|28.89|28.59|28.84|28.54|0
1662528900000|2022-09-07 05:35:00|28.89|28.59|28.89|28.59|28.89|28.59|28.86|28.56|0
1662529200000|2022-09-07 05:40:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1662529500000|2022-09-07 05:45:00|28.87|28.57|28.89|28.59|28.89|28.59|28.86|28.56|0
1662529800000|2022-09-07 05:50:00|28.79|28.54|28.74|28.44|28.81|28.54|28.74|28.44|0
1662530100000|2022-09-07 05:55:00|28.73|28.43|28.77|28.47|28.77|28.47|28.73|28.43|0
1662530400000|2022-09-07 06:00:00|28.69|28.52|28.92|28.84|28.92|28.84|28.69|28.52|20
1662530700000|2022-09-07 06:05:00|28.93|28.85|28.84|28.76|28.93|28.85|28.8|28.72|26
1662531000000|2022-09-07 06:10:00|28.83|28.75|28.73|28.65|28.84|28.76|28.68|28.6|33
1662531300000|2022-09-07 06:15:00|28.72|28.64|28.7|28.62|28.76|28.68|28.68|28.6|24
1662531600000|2022-09-07 06:20:00|28.68|28.6|28.6|28.52|28.7|28.62|28.59|28.51|32
1662531900000|2022-09-07 06:25:00|28.61|28.53|28.66|28.58|28.66|28.58|28.6|28.52|43
1662532200000|2022-09-07 06:30:00|28.68|28.6|28.68|28.6|28.71|28.63|28.66|28.58|14
1662532500000|2022-09-07 06:35:00|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|0
1662532800000|2022-09-07 06:40:00|28.63|28.55|28.61|28.53|28.63|28.55|28.6|28.52|7
1662533100000|2022-09-07 06:45:00|28.6|28.52|28.53|28.45|28.6|28.52|28.51|28.43|54
1662533400000|2022-09-07 06:50:00|28.55|28.47|28.58|28.5|28.58|28.5|28.53|28.45|6
1662533700000|2022-09-07 06:55:00|28.61|28.53|28.6|28.52|28.61|28.53|28.58|28.5|35
1662534000000|2022-09-07 07:00:00|28.59|28.51|28.62|28.54|28.65|28.57|28.49|28.41|66
1662534300000|2022-09-07 07:05:00|28.61|28.53|28.6|28.52|28.65|28.57|28.55|28.47|209
1662534600000|2022-09-07 07:10:00|28.61|28.53|28.65|28.57|28.65|28.57|28.5|28.42|154
1662534900000|2022-09-07 07:15:00|28.63|28.55|28.63|28.55|28.65|28.57|28.55|28.47|173
1662535200000|2022-09-07 07:20:00|28.61|28.53|28.65|28.57|28.65|28.57|28.53|28.45|125
1662535500000|2022-09-07 07:25:00|28.66|28.58|28.7|28.62|28.75|28.67|28.65|28.57|78
1662535800000|2022-09-07 07:30:00|28.71|28.63|28.62|28.54|28.75|28.67|28.61|28.53|170
1662536100000|2022-09-07 07:35:00|28.63|28.55|28.56|28.48|28.65|28.57|28.52|28.44|88
1662536400000|2022-09-07 07:40:00|28.55|28.47|28.52|28.44|28.58|28.5|28.5|28.42|189
1662536700000|2022-09-07 07:45:00|28.51|28.43|28.42|28.34|28.51|28.43|28.38|28.3|129
1662537000000|2022-09-07 07:50:00|28.43|28.35|28.47|28.39|28.51|28.43|28.42|28.34|76
1662537300000|2022-09-07 07:55:00|28.48|28.4|28.42|28.34|28.48|28.4|28.41|28.33|123
1662537600000|2022-09-07 08:00:00|28.43|28.35|28.37|28.29|28.52|28.44|28.37|28.29|261
1662537900000|2022-09-07 08:05:00|28.35|28.27|28.32|28.24|28.4|28.32|28.3|28.22|309
1662538200000|2022-09-07 08:10:00|28.33|28.25|28.35|28.27|28.38|28.3|28.3|28.22|216
1662538500000|2022-09-07 08:15:00|28.37|28.29|28.35|28.27|28.4|28.32|28.33|28.25|126
1662538800000|2022-09-07 08:20:00|28.33|28.25|28.33|28.25|28.38|28.3|28.3|28.22|71
1662539100000|2022-09-07 08:25:00|28.34|28.26|28.37|28.29|28.37|28.29|28.33|28.25|84
1662539400000|2022-09-07 08:30:00|28.35|28.27|28.35|28.27|28.37|28.29|28.33|28.25|34
1662539700000|2022-09-07 08:35:00|28.33|28.25|28.35|28.27|28.38|28.3|28.33|28.25|197
1662540000000|2022-09-07 08:40:00|28.37|28.29|28.33|28.25|28.4|28.32|28.33|28.25|84
1662540300000|2022-09-07 08:45:00|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|54
1662540600000|2022-09-07 08:50:00|28.27|28.19|28.25|28.17|28.3|28.22|28.2|28.12|181
1662540900000|2022-09-07 08:55:00|28.23|28.15|28.25|28.17|28.29|28.21|28.23|28.15|70
1662541200000|2022-09-07 09:00:00|28.27|28.19|28.4|28.32|28.4|28.32|28.25|28.17|277
1662541500000|2022-09-07 09:05:00|28.38|28.3|28.4|28.32|28.4|28.32|28.37|28.29|182
1662541800000|2022-09-07 09:10:00|28.39|28.31|28.4|28.32|28.43|28.35|28.37|28.29|55
1662542100000|2022-09-07 09:15:00|28.38|28.3|28.33|28.25|28.38|28.3|28.32|28.24|219
1662542400000|2022-09-07 09:20:00|28.34|28.26|28.33|28.25|28.35|28.27|28.3|28.22|70
1662542700000|2022-09-07 09:25:00|28.35|28.27|28.35|28.27|28.38|28.3|28.33|28.25|121
1662543000000|2022-09-07 09:30:00|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|52
1662543300000|2022-09-07 09:35:00|28.3|28.22|28.38|28.3|28.38|28.3|28.28|28.2|49
1662543600000|2022-09-07 09:40:00|28.37|28.29|28.35|28.27|28.38|28.3|28.33|28.25|75
1662543900000|2022-09-07 09:45:00|28.37|28.29|28.33|28.25|28.38|28.3|28.3|28.22|58
1662544200000|2022-09-07 09:50:00|28.32|28.24|28.38|28.3|28.38|28.3|28.32|28.24|62
1662544500000|2022-09-07 09:55:00|28.37|28.29|28.3|28.22|28.38|28.3|28.28|28.2|39
1662544800000|2022-09-07 10:00:00|28.32|28.24|28.35|28.27|28.37|28.29|28.3|28.22|95
1662545100000|2022-09-07 10:05:00|28.37|28.29|28.33|28.25|28.37|28.29|28.28|28.2|85
1662545400000|2022-09-07 10:10:00|28.37|28.29|28.38|28.3|28.38|28.3|28.33|28.25|38
1662545700000|2022-09-07 10:15:00|28.4|28.32|28.38|28.3|28.45|28.37|28.38|28.3|70
1662546000000|2022-09-07 10:20:00|28.39|28.31|28.33|28.25|28.4|28.32|28.33|28.25|93
1662546300000|2022-09-07 10:25:00|28.3|28.22|28.28|28.2|28.33|28.25|28.28|28.2|55
1662546600000|2022-09-07 10:30:00|28.32|28.24|28.33|28.25|28.33|28.25|28.28|28.2|43
1662546900000|2022-09-07 10:35:00|28.28|28.2|28.3|28.22|28.33|28.25|28.28|28.2|57
1662547200000|2022-09-07 10:40:00|28.32|28.24|28.33|28.25|28.37|28.29|28.32|28.24|64
1662547500000|2022-09-07 10:45:00|28.34|28.26|28.4|28.32|28.43|28.35|28.34|28.26|45
1662547800000|2022-09-07 10:50:00|28.38|28.3|28.35|28.27|28.4|28.32|28.34|28.26|49
1662548100000|2022-09-07 10:55:00|28.37|28.29|28.38|28.3|28.4|28.32|28.35|28.27|49
1662548400000|2022-09-07 11:00:00|28.34|28.26|28.35|28.27|28.37|28.29|28.34|28.26|546
1662548700000|2022-09-07 11:05:00|28.37|28.29|28.35|28.27|28.38|28.3|28.3|28.22|124
1662549000000|2022-09-07 11:10:00|28.33|28.25|28.33|28.25|28.35|28.27|28.32|28.24|16
1662549300000|2022-09-07 11:15:00|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|53
1662549600000|2022-09-07 11:20:00|28.37|28.29|28.33|28.25|28.38|28.3|28.33|28.25|33
1662549900000|2022-09-07 11:25:00|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|9
1662550200000|2022-09-07 11:30:00|28.35|28.27|28.37|28.29|28.38|28.3|28.33|28.25|37
1662550500000|2022-09-07 11:35:00|28.38|28.3|28.53|28.45|28.53|28.45|28.32|28.24|147
1662550800000|2022-09-07 11:40:00|28.56|28.48|28.43|28.35|28.58|28.5|28.43|28.35|140
1662551100000|2022-09-07 11:45:00|28.45|28.37|28.48|28.4|28.52|28.44|28.43|28.35|93
1662551400000|2022-09-07 11:50:00|28.52|28.44|28.47|28.39|28.53|28.45|28.47|28.39|73
1662551700000|2022-09-07 11:55:00|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|60
1662552000000|2022-09-07 12:00:00|28.45|28.37|28.47|28.39|28.48|28.4|28.45|28.37|13
1662552300000|2022-09-07 12:05:00|28.48|28.4|28.57|28.49|28.62|28.54|28.48|28.4|48
1662552600000|2022-09-07 12:10:00|28.58|28.5|28.62|28.54|28.65|28.57|28.58|28.5|58
1662552900000|2022-09-07 12:15:00|28.6|28.52|28.72|28.64|28.72|28.64|28.57|28.49|162
1662553200000|2022-09-07 12:20:00|28.7|28.62|28.68|28.6|28.77|28.69|28.68|28.6|94
1662553500000|2022-09-07 12:25:00|28.67|28.59|28.67|28.59|28.73|28.65|28.63|28.55|259
1662553800000|2022-09-07 12:30:00|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|204
1662554100000|2022-09-07 12:35:00|28.63|28.55|28.55|28.47|28.67|28.59|28.55|28.47|61
1662554400000|2022-09-07 12:40:00|28.52|28.44|28.57|28.49|28.58|28.5|28.52|28.44|63
1662554700000|2022-09-07 12:45:00|28.58|28.5|28.62|28.54|28.62|28.54|28.57|28.49|62
1662555000000|2022-09-07 12:50:00|28.63|28.55|28.67|28.59|28.67|28.59|28.62|28.54|7
1662555300000|2022-09-07 12:55:00|28.63|28.55|28.57|28.49|28.67|28.59|28.57|28.49|29
1662555600000|2022-09-07 13:00:00|28.58|28.5|28.62|28.54|28.62|28.54|28.57|28.49|106
1662555900000|2022-09-07 13:05:00|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|20
1662556200000|2022-09-07 13:10:00|28.59|28.51|28.62|28.54|28.68|28.6|28.57|28.49|77
1662556500000|2022-09-07 13:15:00|28.61|28.53|28.52|28.44|28.62|28.54|28.52|28.44|127
1662556800000|2022-09-07 13:20:00|28.54|28.46|28.45|28.37|28.54|28.46|28.45|28.37|229
1662557100000|2022-09-07 13:25:00|28.47|28.39|28.45|28.37|28.5|28.42|28.45|28.37|77
1662557400000|2022-09-07 13:30:00|28.46|28.38|28.37|28.29|28.5|28.42|28.37|28.29|136
1662557700000|2022-09-07 13:35:00|28.38|28.3|28.25|28.17|28.4|28.32|28.19|28.11|589
1662558000000|2022-09-07 13:40:00|28.23|28.15|28.12|28.04|28.25|28.17|28.12|28.04|313
1662558300000|2022-09-07 13:45:00|28.13|28.05|28.07|27.99|28.16|28.08|28.05|27.97|211
1662558600000|2022-09-07 13:50:00|28.06|27.98|28.08|28|28.17|28.09|28.05|27.97|140
1662558900000|2022-09-07 13:55:00|28.07|27.99|28.07|27.99|28.14|28.06|28.02|27.94|87
1662559200000|2022-09-07 14:00:00|28.09|28.01|28.04|27.96|28.18|28.1|28.02|27.94|384
1662559500000|2022-09-07 14:05:00|28.03|27.95|28.04|27.96|28.09|28.01|28.02|27.94|136
1662559800000|2022-09-07 14:10:00|28.03|27.95|28.1|28.02|28.12|28.04|28.02|27.94|119
1662560100000|2022-09-07 14:15:00|28.09|28.01|27.99|27.91|28.12|28.04|27.97|27.89|149
1662560400000|2022-09-07 14:20:00|28|27.92|28.02|27.94|28.07|27.99|27.97|27.89|92
1662560700000|2022-09-07 14:25:00|28.03|27.95|27.85|27.77|28.04|27.96|27.85|27.77|291
1662561000000|2022-09-07 14:30:00|27.83|27.75|27.85|27.77|27.87|27.79|27.77|27.69|760
1662561300000|2022-09-07 14:35:00|27.83|27.75|27.85|27.77|27.87|27.79|27.82|27.74|81
1662561600000|2022-09-07 14:40:00|27.87|27.79|27.85|27.77|27.9|27.82|27.8|27.72|268
1662561900000|2022-09-07 14:45:00|27.87|27.79|27.88|27.8|27.91|27.83|27.85|27.77|226
1662562200000|2022-09-07 14:50:00|27.9|27.82|27.77|27.69|27.92|27.84|27.77|27.69|197
1662562500000|2022-09-07 14:55:00|27.8|27.72|27.82|27.74|27.82|27.74|27.77|27.69|119
1662562800000|2022-09-07 15:00:00|27.81|27.73|27.78|27.7|27.88|27.8|27.77|27.69|453
1662563100000|2022-09-07 15:05:00|27.79|27.71|27.69|27.61|27.82|27.74|27.69|27.61|249
1662563400000|2022-09-07 15:10:00|27.68|27.6|27.63|27.55|27.69|27.61|27.59|27.51|329
1662563700000|2022-09-07 15:15:00|27.62|27.54|27.64|27.56|27.69|27.61|27.6|27.52|119
1662564000000|2022-09-07 15:20:00|27.62|27.54|27.6|27.52|27.69|27.61|27.59|27.51|183
1662564300000|2022-09-07 15:25:00|27.62|27.54|27.64|27.56|27.64|27.56|27.57|27.49|214
1662564600000|2022-09-07 15:30:00|27.63|27.55|27.65|27.57|27.67|27.59|27.57|27.49|148
1662564900000|2022-09-07 15:35:00|27.66|27.58|27.57|27.49|27.66|27.58|27.55|27.47|371
1662565200000|2022-09-07 15:40:00|27.62|27.54|27.69|27.61|27.69|27.61|27.57|27.49|133
1662565500000|2022-09-07 15:45:00|27.68|27.6|27.59|27.51|27.69|27.61|27.57|27.49|42
1662565800000|2022-09-07 15:50:00|27.58|27.5|27.59|27.51|27.63|27.55|27.57|27.49|63
1662566100000|2022-09-07 15:55:00|27.57|27.49|27.64|27.56|27.65|27.57|27.57|27.49|19
1662566400000|2022-09-07 16:00:00|27.63|27.55|27.62|27.54|27.64|27.56|27.6|27.52|126
1662566700000|2022-09-07 16:05:00|27.65|27.57|27.57|27.49|27.67|27.59|27.57|27.49|13
1662567000000|2022-09-07 16:10:00|27.58|27.5|27.64|27.56|27.64|27.56|27.58|27.5|17
1662567300000|2022-09-07 16:15:00|27.63|27.55|27.72|27.64|27.74|27.66|27.63|27.55|13
1662567600000|2022-09-07 16:20:00|27.74|27.66|27.79|27.71|27.84|27.76|27.74|27.66|44
1662567900000|2022-09-07 16:25:00|27.8|27.72|27.72|27.64|27.82|27.74|27.69|27.61|70
1662568200000|2022-09-07 16:30:00|27.77|27.69|27.67|27.59|27.77|27.69|27.67|27.59|28
1662568500000|2022-09-07 16:35:00|27.71|27.63|27.57|27.49|27.72|27.64|27.57|27.49|54
1662568800000|2022-09-07 16:40:00|27.59|27.51|27.52|27.44|27.59|27.51|27.5|27.42|52
1662569100000|2022-09-07 16:45:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|65
1662569700000|2022-09-07 16:55:00|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|29
1662570000000|2022-09-07 17:00:00|27.54|27.46|27.52|27.44|27.57|27.49|27.5|27.42|63
1662570300000|2022-09-07 17:05:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|106
1662570600000|2022-09-07 17:10:00|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|102
1662570900000|2022-09-07 17:15:00|27.51|27.43|27.52|27.44|27.55|27.47|27.5|27.42|79
1662571200000|2022-09-07 17:20:00|27.51|27.43|27.52|27.44|27.52|27.44|27.5|27.42|44
1662571500000|2022-09-07 17:25:00|27.5|27.42|27.52|27.44|27.57|27.49|27.5|27.42|147
1662571800000|2022-09-07 17:30:00|27.5|27.42|27.31|27.23|27.52|27.44|27.3|27.22|72
1662572100000|2022-09-07 17:35:00|27.33|27.25|27.27|27.19|27.34|27.26|27.27|27.19|8
1662572400000|2022-09-07 17:40:00|27.29|27.21|27.22|27.14|27.29|27.21|27.19|27.11|41
1662572700000|2022-09-07 17:45:00|27.2|27.12|27.27|27.19|27.32|27.24|27.2|27.12|15
1662573000000|2022-09-07 17:50:00|27.3|27.22|27.32|27.24|27.32|27.24|27.27|27.19|20
1662573300000|2022-09-07 17:55:00|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|25
1662573600000|2022-09-07 18:00:00|27.3|27.22|27.25|27.17|27.3|27.22|27.25|27.17|16
1662573900000|2022-09-07 18:05:00|27.24|27.16|27.27|27.19|27.27|27.19|27.22|27.14|28
1662574200000|2022-09-07 18:10:00|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|6
1662574500000|2022-09-07 18:15:00|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|15
1662574800000|2022-09-07 18:20:00|||||||||7
1662575100000|2022-09-07 18:25:00|27.31|27.23|27.22|27.14|27.32|27.24|27.22|27.14|84
1662575400000|2022-09-07 18:30:00|27.21|27.13|27.17|27.09|27.22|27.14|27.17|27.09|51
1662575700000|2022-09-07 18:35:00|27.2|27.12|27.2|27.12|27.22|27.14|27.17|27.09|35
1662576000000|2022-09-07 18:40:00|27.19|27.11|27.16|27.08|27.22|27.14|27.16|27.08|18
1662576300000|2022-09-07 18:45:00|27.19|27.11|27.2|27.12|27.22|27.14|27.17|27.09|115
1662576600000|2022-09-07 18:50:00|27.21|27.13|27.25|27.17|27.27|27.19|27.2|27.12|3
1662576900000|2022-09-07 18:55:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|123
1662577200000|2022-09-07 19:00:00|||||||||1
1662577500000|2022-09-07 19:05:00|27.21|27.13|27.2|27.12|27.25|27.17|27.2|27.12|17
1662577800000|2022-09-07 19:10:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1662578100000|2022-09-07 19:15:00|27.2|27.12|27.26|27.18|27.26|27.18|27.16|27.08|40
1662578400000|2022-09-07 19:20:00|27.25|27.17|27.24|27.16|27.26|27.18|27.22|27.14|3
1662578700000|2022-09-07 19:25:00|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|2
1662579000000|2022-09-07 19:30:00|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|17
1662579300000|2022-09-07 19:35:00|27.24|27.16|27.25|27.17|27.27|27.19|27.24|27.16|6
1662579600000|2022-09-07 19:40:00|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|6
1662579900000|2022-09-07 19:45:00|27.19|27.11|27.16|27.08|27.19|27.11|27.15|27.07|25
1662580200000|2022-09-07 19:50:00|27.17|27.09|27.07|26.99|27.17|27.09|27.06|26.98|13
1662580500000|2022-09-07 19:55:00|27.1|27.02|27.14|26.89|27.14|27.03|26.9|26.82|167
1662596100000|2022-09-08 00:15:00|27.34|27.04|27.25|26.95|27.37|27.07|27.25|26.95|0
1662596400000|2022-09-08 00:20:00|27.21|26.91|27.24|26.94|27.24|26.94|27.2|26.9|0
1662596700000|2022-09-08 00:25:00|27.25|26.95|27.39|27.09|27.42|27.12|27.23|26.93|0
1662598200000|2022-09-08 00:50:00|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|0
1662598500000|2022-09-08 00:55:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1662598800000|2022-09-08 01:00:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1662599100000|2022-09-08 01:05:00|27.39|27.09|27.37|27.07|27.4|27.1|27.36|27.06|0
1662599400000|2022-09-08 01:10:00|27.36|27.06|27.37|27.07|27.39|27.09|27.36|27.06|0
1662599700000|2022-09-08 01:15:00|27.39|27.09|27.4|27.1|27.42|27.12|27.36|27.06|0
1662600000000|2022-09-08 01:20:00|27.39|27.09|27.37|27.07|27.4|27.1|27.37|27.07|0
1662600300000|2022-09-08 01:25:00|27.39|27.09|27.4|27.1|27.4|27.1|27.37|27.07|0
1662600600000|2022-09-08 01:30:00|27.39|27.09|27.4|27.1|27.4|27.1|27.39|27.09|0
1662600900000|2022-09-08 01:35:00|27.42|27.12|27.42|27.12|27.42|27.12|27.4|27.1|0
1662601200000|2022-09-08 01:40:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|0
1662603300000|2022-09-08 02:15:00|27.41|27.11|27.4|27.1|27.45|27.15|27.4|27.1|0
1662604500000|2022-09-08 02:35:00|27.41|27.11|27.4|27.1|27.42|27.12|27.4|27.1|0
1662605100000|2022-09-08 02:45:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|0
1662605700000|2022-09-08 02:55:00|27.41|27.11|27.41|27.11|27.41|27.11|27.4|27.1|0
1662612000000|2022-09-08 04:40:00|27.4|27.1|27.39|27.09|27.42|27.12|27.38|27.08|0
1662612300000|2022-09-08 04:45:00|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|0
1662612900000|2022-09-08 04:55:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|0
1662613800000|2022-09-08 05:10:00|27.4|27.1|27.42|27.12|27.45|27.15|27.4|27.1|0
1662614100000|2022-09-08 05:15:00|27.41|27.11|27.4|27.1|27.41|27.11|27.4|27.1|0
1662614400000|2022-09-08 05:20:00|27.41|27.11|27.42|27.12|27.42|27.12|27.4|27.1|0
1662615600000|2022-09-08 05:40:00|27.41|27.11|27.42|27.12|27.42|27.12|27.41|27.11|0
1662616500000|2022-09-08 05:55:00|27.41|27.11|27.43|27.13|27.43|27.13|27.41|27.11|0
1662616800000|2022-09-08 06:00:00|27.42|27.12|27.25|27.17|27.42|27.24|27.25|27.12|8
1662617100000|2022-09-08 06:05:00|27.23|27.15|27.15|27.07|27.26|27.18|27.15|27.07|76
1662617400000|2022-09-08 06:10:00|27.11|27.03|27.06|26.98|27.13|27.05|27.06|26.98|20
1662617700000|2022-09-08 06:15:00|27.03|26.95|26.96|26.88|27.03|26.95|26.96|26.88|24
1662618000000|2022-09-08 06:20:00|26.98|26.9|27|26.92|27|26.92|26.98|26.9|1
1662618300000|2022-09-08 06:25:00|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|2
1662618600000|2022-09-08 06:30:00|27|26.92|26.97|26.89|27|26.92|26.97|26.89|6
1662618900000|2022-09-08 06:35:00|27.03|26.95|27.06|26.98|27.08|27|27.02|26.94|4
1662619200000|2022-09-08 06:40:00|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|0
1662619500000|2022-09-08 06:45:00|27.07|26.99|27.08|27|27.08|27|27.07|26.99|4
1662619800000|2022-09-08 06:50:00|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|0
1662620100000|2022-09-08 06:55:00|27.12|27.04|27.15|27.07|27.15|27.07|27.1|27.02|21
1662620400000|2022-09-08 07:00:00|27.16|27.08|27.1|27.02|27.17|27.09|27.02|26.94|105
1662620700000|2022-09-08 07:05:00|27.08|27|27.05|26.97|27.1|27.02|27.02|26.94|45
1662621000000|2022-09-08 07:10:00|27.03|26.95|27.05|26.97|27.12|27.04|27.02|26.94|47
1662621300000|2022-09-08 07:15:00|27.03|26.95|27.1|27.02|27.1|27.02|27.03|26.95|63
1662621600000|2022-09-08 07:20:00|27.13|27.05|27.18|27.1|27.23|27.15|27.13|27.05|114
1662621900000|2022-09-08 07:25:00|27.2|27.12|27.27|27.19|27.32|27.24|27.2|27.12|328
1662622200000|2022-09-08 07:30:00|27.28|27.2|27.37|27.29|27.42|27.34|27.27|27.19|476
1662622500000|2022-09-08 07:35:00|27.42|27.34|27.33|27.25|27.42|27.34|27.33|27.25|103
1662622800000|2022-09-08 07:40:00|27.32|27.24|27.32|27.24|27.38|27.3|27.3|27.22|174
1662623100000|2022-09-08 07:45:00|27.3|27.22|27.28|27.2|27.33|27.25|27.27|27.19|46
1662623400000|2022-09-08 07:50:00|27.3|27.22|27.37|27.29|27.42|27.34|27.3|27.22|58
1662623700000|2022-09-08 07:55:00|27.38|27.3|27.28|27.2|27.38|27.3|27.27|27.19|193
1662624000000|2022-09-08 08:00:00|27.33|27.25|27.33|27.25|27.37|27.29|27.28|27.2|116
1662624300000|2022-09-08 08:05:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|73
1662624600000|2022-09-08 08:10:00|27.32|27.24|27.28|27.2|27.33|27.25|27.28|27.2|15
1662624900000|2022-09-08 08:15:00|27.32|27.24|27.27|27.19|27.32|27.24|27.23|27.15|26
1662625200000|2022-09-08 08:20:00|27.28|27.2|27.3|27.22|27.33|27.25|27.23|27.15|68
1662625500000|2022-09-08 08:25:00|27.28|27.2|27.32|27.24|27.33|27.25|27.28|27.2|60
1662625800000|2022-09-08 08:30:00|27.3|27.22|27.28|27.2|27.33|27.25|27.28|27.2|105
1662626100000|2022-09-08 08:35:00|27.32|27.24|27.28|27.2|27.33|27.25|27.28|27.2|55
1662626400000|2022-09-08 08:40:00|27.3|27.22|27.28|27.2|27.32|27.24|27.28|27.2|16
1662626700000|2022-09-08 08:45:00|27.25|27.17|27.23|27.15|27.28|27.2|27.23|27.15|137
1662627000000|2022-09-08 08:50:00|27.25|27.17|27.23|27.15|27.27|27.19|27.23|27.15|71
1662627300000|2022-09-08 08:55:00|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|56
1662627600000|2022-09-08 09:00:00|27.22|27.14|27.23|27.15|27.23|27.15|27.18|27.1|247
1662627900000|2022-09-08 09:05:00|27.22|27.14|27.23|27.15|27.28|27.2|27.22|27.14|74
1662628200000|2022-09-08 09:10:00|27.25|27.17|27.27|27.19|27.28|27.2|27.23|27.15|79
1662628500000|2022-09-08 09:15:00|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|174
1662628800000|2022-09-08 09:20:00|27.25|27.17|27.25|27.17|27.28|27.2|27.23|27.15|26
1662629100000|2022-09-08 09:25:00|27.23|27.15|27.22|27.14|27.25|27.17|27.22|27.14|40
1662629400000|2022-09-08 09:30:00|27.23|27.15|27.22|27.14|27.27|27.19|27.22|27.14|66
1662629700000|2022-09-08 09:35:00|27.23|27.15|27.18|27.1|27.23|27.15|27.17|27.09|125
1662630000000|2022-09-08 09:40:00|27.17|27.09|27.2|27.12|27.22|27.14|27.17|27.09|44
1662630300000|2022-09-08 09:45:00|27.18|27.1|27.22|27.14|27.23|27.15|27.18|27.1|34
1662630600000|2022-09-08 09:50:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|27
1662630900000|2022-09-08 09:55:00|27.2|27.12|27.12|27.04|27.2|27.12|27.12|27.04|6
1662631200000|2022-09-08 10:00:00|27.1|27.02|27.15|27.07|27.17|27.09|27.1|27.02|352
1662631500000|2022-09-08 10:05:00|27.14|27.06|27.17|27.09|27.22|27.14|27.13|27.05|46
1662631800000|2022-09-08 10:10:00|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|11
1662632100000|2022-09-08 10:15:00|27.18|27.1|27.17|27.09|27.22|27.14|27.17|27.09|96
1662632400000|2022-09-08 10:20:00|27.16|27.08|27.17|27.09|27.17|27.09|27.13|27.05|75
1662632700000|2022-09-08 10:25:00|27.18|27.1|27.15|27.07|27.18|27.1|27.14|27.06|36
1662633000000|2022-09-08 10:30:00|27.17|27.09|27.17|27.09|27.2|27.12|27.15|27.07|35
1662633300000|2022-09-08 10:35:00|27.18|27.1|27.12|27.04|27.19|27.11|27.12|27.04|55
1662633600000|2022-09-08 10:40:00|27.14|27.06|27.12|27.04|27.17|27.09|27.12|27.04|37
1662633900000|2022-09-08 10:45:00|27.1|27.02|27.12|27.04|27.12|27.04|27.07|26.99|130
1662634200000|2022-09-08 10:50:00|||||||||43
1662634500000|2022-09-08 10:55:00|27.13|27.05|27.12|27.04|27.15|27.07|27.12|27.04|61
1662634800000|2022-09-08 11:00:00|27.14|27.06|27.12|27.04|27.14|27.06|27.1|27.02|27
1662635100000|2022-09-08 11:05:00|27.1|27.02|27.09|27.01|27.1|27.02|27.07|26.99|158
1662635400000|2022-09-08 11:10:00|27.12|27.04|27.14|27.06|27.14|27.06|27.07|26.99|95
1662635700000|2022-09-08 11:15:00|27.17|27.09|27.17|27.09|27.19|27.11|27.15|27.07|61
1662636000000|2022-09-08 11:20:00|27.18|27.1|27.22|27.14|27.22|27.14|27.17|27.09|33
1662636300000|2022-09-08 11:25:00|27.2|27.12|27.28|27.2|27.29|27.21|27.19|27.11|103
1662636600000|2022-09-08 11:30:00|27.29|27.21|27.39|27.31|27.42|27.34|27.29|27.21|73
1662636900000|2022-09-08 11:35:00|27.38|27.3|27.39|27.31|27.44|27.36|27.37|27.29|41
1662637200000|2022-09-08 11:40:00|27.4|27.32|27.43|27.35|27.44|27.36|27.39|27.31|211
1662637500000|2022-09-08 11:45:00|27.44|27.36|27.49|27.41|27.49|27.41|27.43|27.35|66
1662637800000|2022-09-08 11:50:00|27.48|27.4|27.49|27.41|27.49|27.41|27.44|27.36|67
1662638100000|2022-09-08 11:55:00|27.5|27.42|27.42|27.34|27.53|27.45|27.42|27.34|53
1662638400000|2022-09-08 12:00:00|27.43|27.35|27.37|27.29|27.44|27.36|27.33|27.25|130
1662638700000|2022-09-08 12:05:00|27.35|27.27|27.34|27.26|27.37|27.29|27.29|27.21|480
1662639000000|2022-09-08 12:10:00|27.33|27.25|27.34|27.26|27.34|27.26|27.26|27.18|183
1662639300000|2022-09-08 12:15:00|27.44|27.19|27.44|27.36|27.49|27.36|27.15|26.99|794
1662639600000|2022-09-08 12:20:00|27.42|27.34|27.17|27.09|27.45|27.37|27.17|27.09|320
1662639900000|2022-09-08 12:25:00|27.14|27.06|27.29|27.21|27.3|27.22|27.14|27.06|263
1662640200000|2022-09-08 12:30:00|27.3|27.22|27.44|27.36|27.44|27.36|27.28|27.2|351
1662640500000|2022-09-08 12:35:00|27.42|27.34|27.34|27.26|27.45|27.37|27.3|27.22|130
1662640800000|2022-09-08 12:40:00|27.35|27.27|27.39|27.31|27.42|27.34|27.32|27.24|494
1662641100000|2022-09-08 12:45:00|27.4|27.32|27.3|27.22|27.44|27.36|27.24|27.16|169
1662641400000|2022-09-08 12:50:00|27.29|27.21|27.4|27.32|27.45|27.37|27.2|27.12|117
1662641700000|2022-09-08 12:55:00|27.42|27.34|27.62|27.54|27.67|27.59|27.4|27.32|133
1662642000000|2022-09-08 13:00:00|27.6|27.52|27.6|27.52|27.65|27.57|27.5|27.42|227
1662642300000|2022-09-08 13:05:00|27.61|27.53|27.78|27.7|27.78|27.7|27.6|27.52|112
1662642600000|2022-09-08 13:10:00|27.77|27.69|27.79|27.71|27.85|27.77|27.69|27.61|208
1662642900000|2022-09-08 13:15:00|27.76|27.68|27.69|27.61|27.79|27.71|27.65|27.57|171
1662643200000|2022-09-08 13:20:00|27.65|27.57|27.7|27.62|27.76|27.68|27.65|27.57|79
1662643500000|2022-09-08 13:25:00|27.75|27.67|27.7|27.62|27.79|27.71|27.7|27.62|183
1662643800000|2022-09-08 13:30:00|27.72|27.64|27.8|27.72|27.85|27.77|27.67|27.59|851
1662644100000|2022-09-08 13:35:00|27.81|27.73|27.71|27.63|27.87|27.79|27.69|27.61|273
1662644400000|2022-09-08 13:40:00|27.72|27.64|27.37|27.29|27.77|27.69|27.37|27.29|221
1662644700000|2022-09-08 13:45:00|27.38|27.3|27.37|27.29|27.49|27.41|27.32|27.24|417
1662645000000|2022-09-08 13:50:00|27.39|27.31|27.29|27.21|27.42|27.34|27.29|27.21|211
1662645300000|2022-09-08 13:55:00|27.3|27.22|27.34|27.26|27.39|27.31|27.24|27.16|138
1662645600000|2022-09-08 14:00:00|27.33|27.25|27.5|27.42|27.51|27.43|27.33|27.25|106
1662645900000|2022-09-08 14:05:00|27.46|27.38|27.32|27.24|27.5|27.42|27.27|27.19|163
1662646200000|2022-09-08 14:10:00|27.34|27.26|27.34|27.26|27.4|27.32|27.3|27.22|618
1662646500000|2022-09-08 14:15:00|27.35|27.27|27.09|27.01|27.37|27.29|27.09|27.01|279
1662646800000|2022-09-08 14:20:00|27.11|27.03|27.19|27.11|27.22|27.14|27.04|26.96|171
1662647100000|2022-09-08 14:25:00|27.23|27.15|27.14|27.06|27.24|27.16|27.09|27.01|54
1662647400000|2022-09-08 14:30:00|27.17|27.09|27.04|26.96|27.19|27.11|27.01|26.93|207
1662647700000|2022-09-08 14:35:00|27.05|26.97|26.96|26.88|27.06|26.98|26.96|26.88|261
1662648000000|2022-09-08 14:40:00|26.92|26.84|26.92|26.84|26.97|26.89|26.91|26.83|328
1662648300000|2022-09-08 14:45:00|26.91|26.83|26.96|26.88|27|26.92|26.91|26.83|392
1662648600000|2022-09-08 14:50:00|26.94|26.86|26.94|26.86|27.02|26.94|26.92|26.84|165
1662648900000|2022-09-08 14:55:00|26.92|26.84|26.92|26.84|26.99|26.91|26.92|26.84|166
1662649200000|2022-09-08 15:00:00|26.93|26.85|26.81|26.73|26.93|26.85|26.7|26.62|804
1662649500000|2022-09-08 15:05:00|26.8|26.72|26.86|26.78|26.91|26.83|26.76|26.68|272
1662649800000|2022-09-08 15:10:00|26.88|26.8|26.87|26.79|26.98|26.9|26.86|26.78|88
1662650100000|2022-09-08 15:15:00|26.86|26.78|26.82|26.74|26.87|26.79|26.82|26.74|1198
1662650400000|2022-09-08 15:20:00|26.81|26.73|26.86|26.78|26.86|26.78|26.79|26.71|266
1662650700000|2022-09-08 15:25:00|26.84|26.76|26.81|26.73|26.86|26.78|26.81|26.73|455
1662651000000|2022-09-08 15:30:00|26.83|26.75|26.82|26.74|26.86|26.78|26.79|26.71|289
1662651300000|2022-09-08 15:35:00|26.81|26.73|26.84|26.76|26.84|26.76|26.77|26.69|96
1662651600000|2022-09-08 15:40:00|26.88|26.8|26.82|26.74|26.89|26.81|26.79|26.71|48
1662651900000|2022-09-08 15:45:00|26.83|26.75|26.84|26.76|26.84|26.76|26.82|26.74|61
1662652200000|2022-09-08 15:50:00|26.87|26.79|26.83|26.75|26.89|26.81|26.81|26.73|47
1662652500000|2022-09-08 15:55:00|26.81|26.73|26.81|26.73|26.84|26.76|26.79|26.71|39
1662652800000|2022-09-08 16:00:00|26.79|26.71|27.06|26.98|27.06|26.98|26.77|26.69|92
1662653100000|2022-09-08 16:05:00|27.09|27.01|27.17|27.09|27.32|27.24|27.07|26.99|119
1662653400000|2022-09-08 16:10:00|27.19|27.11|27.24|27.16|27.32|27.24|27.19|27.11|65
1662653700000|2022-09-08 16:15:00|27.25|27.17|27.26|27.18|27.32|27.24|27.19|27.11|19
1662654000000|2022-09-08 16:20:00|27.31|27.23|27.31|27.23|27.41|27.33|27.3|27.22|91
1662654300000|2022-09-08 16:25:00|27.32|27.24|27.27|27.19|27.34|27.26|27.22|27.14|44
1662654600000|2022-09-08 16:30:00|27.29|27.21|27.16|27.08|27.29|27.21|27.11|27.03|10
1662654900000|2022-09-08 16:35:00|27.15|27.07|27.09|27.01|27.16|27.08|27.08|27|11
1662655200000|2022-09-08 16:40:00|27.11|27.03|27.02|26.94|27.14|27.06|27.01|26.93|57
1662655500000|2022-09-08 16:45:00|27.03|26.95|27.04|26.96|27.06|26.98|27.01|26.93|32
1662655800000|2022-09-08 16:50:00|27.03|26.95|26.95|26.87|27.03|26.95|26.94|26.86|6
1662656100000|2022-09-08 16:55:00|26.96|26.88|26.94|26.86|26.98|26.9|26.9|26.82|12
1662656400000|2022-09-08 17:00:00|26.98|26.9|27.04|26.96|27.08|27|26.95|26.87|16
1662656700000|2022-09-08 17:05:00|27.03|26.95|26.98|26.9|27.06|26.98|26.98|26.9|22
1662657000000|2022-09-08 17:10:00|26.96|26.88|26.86|26.78|26.98|26.9|26.84|26.76|48
1662657300000|2022-09-08 17:15:00|26.88|26.8|26.88|26.8|26.93|26.85|26.85|26.77|16
1662657600000|2022-09-08 17:20:00|26.85|26.77|26.88|26.8|26.88|26.8|26.85|26.77|0
1662657900000|2022-09-08 17:25:00|26.87|26.79|26.91|26.83|26.91|26.83|26.84|26.76|61
1662658200000|2022-09-08 17:30:00|26.9|26.82|26.87|26.79|26.94|26.86|26.87|26.79|18
1662658500000|2022-09-08 17:35:00|26.88|26.8|26.86|26.78|26.88|26.8|26.83|26.75|0
1662658800000|2022-09-08 17:40:00|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|0
1662659700000|2022-09-08 17:55:00|26.88|26.8|26.86|26.78|26.96|26.88|26.86|26.78|9
1662660000000|2022-09-08 18:00:00|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1662660300000|2022-09-08 18:05:00|26.81|26.73|26.83|26.75|26.83|26.75|26.78|26.7|3
1662660600000|2022-09-08 18:10:00|26.81|26.73|26.83|26.75|26.84|26.76|26.81|26.73|31
1662660900000|2022-09-08 18:15:00|26.84|26.76|26.81|26.73|26.88|26.8|26.81|26.73|4
1662661200000|2022-09-08 18:20:00|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|1
1662661500000|2022-09-08 18:25:00|26.79|26.71|26.78|26.7|26.81|26.73|26.76|26.68|0
1662661800000|2022-09-08 18:30:00|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|1
1662662100000|2022-09-08 18:35:00|26.78|26.7|26.85|26.77|26.86|26.78|26.78|26.7|9
1662662400000|2022-09-08 18:40:00|26.86|26.78|26.91|26.83|26.98|26.9|26.85|26.77|56
1662662700000|2022-09-08 18:45:00|26.95|26.87|27.01|26.93|27.05|26.97|26.95|26.87|16
1662663000000|2022-09-08 18:50:00|27|26.92|26.9|26.82|27.03|26.95|26.9|26.82|12
1662663300000|2022-09-08 18:55:00|26.91|26.83|26.91|26.83|26.94|26.86|26.91|26.83|2
1662663600000|2022-09-08 19:00:00|26.9|26.82|26.9|26.82|26.96|26.88|26.86|26.78|23
1662663900000|2022-09-08 19:05:00|26.91|26.83|26.81|26.73|26.91|26.83|26.8|26.72|3
1662664200000|2022-09-08 19:10:00|26.83|26.75|26.83|26.75|26.84|26.76|26.79|26.71|54
1662664500000|2022-09-08 19:15:00|26.81|26.73|26.81|26.73|26.85|26.77|26.79|26.71|15
1662664800000|2022-09-08 19:20:00|26.8|26.72|26.79|26.71|26.81|26.73|26.78|26.7|2
1662665100000|2022-09-08 19:25:00|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|2
1662665400000|2022-09-08 19:30:00|26.83|26.75|26.85|26.77|26.87|26.79|26.81|26.73|4
1662665700000|2022-09-08 19:35:00|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|6
1662666000000|2022-09-08 19:40:00|26.88|26.8|26.9|26.82|26.92|26.84|26.87|26.79|5
1662666300000|2022-09-08 19:45:00|26.88|26.8|26.86|26.78|26.89|26.81|26.85|26.77|8
1662666600000|2022-09-08 19:50:00|26.85|26.77|26.76|26.68|26.85|26.77|26.76|26.68|15
1662666900000|2022-09-08 19:55:00|26.75|26.67|26.85|26.6|26.85|26.69|26.71|26.6|19
1662682500000|2022-09-09 00:15:00|26.94|26.64|26.9|26.6|26.94|26.64|26.9|26.6|0
1662682800000|2022-09-09 00:20:00|26.83|26.53|26.83|26.53|26.91|26.61|26.83|26.53|0
1662683100000|2022-09-09 00:25:00|26.84|26.54|26.85|26.55|26.88|26.58|26.83|26.53|0
1662683400000|2022-09-09 00:30:00|26.84|26.54|26.64|26.34|26.84|26.54|26.64|26.34|0
1662684300000|2022-09-09 00:45:00|26.61|26.31|26.64|26.34|26.64|26.34|26.6|26.3|21
1662685500000|2022-09-09 01:05:00|26.65|26.35|26.69|26.39|26.7|26.4|26.65|26.35|0
1662685800000|2022-09-09 01:10:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1662686400000|2022-09-09 01:20:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1662687000000|2022-09-09 01:30:00|26.73|26.43|26.75|26.45|26.75|26.45|26.71|26.41|0
1662687300000|2022-09-09 01:35:00|26.73|26.43|26.75|26.45|26.78|26.48|26.73|26.43|0
1662687600000|2022-09-09 01:40:00|26.76|26.46|26.7|26.4|26.76|26.46|26.7|26.4|0
1662687900000|2022-09-09 01:45:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|0
1662688200000|2022-09-09 01:50:00|26.71|26.41|26.67|26.37|26.73|26.43|26.67|26.37|0
1662688500000|2022-09-09 01:55:00|26.7|26.4|26.7|26.4|26.7|26.4|26.67|26.37|0
1662688800000|2022-09-09 02:00:00|26.71|26.41|26.72|26.42|26.72|26.42|26.71|26.41|0
1662689100000|2022-09-09 02:05:00|26.71|26.41|26.69|26.39|26.73|26.43|26.68|26.38|0
1662689400000|2022-09-09 02:10:00|26.68|26.38|26.69|26.39|26.7|26.4|26.68|26.38|0
1662689700000|2022-09-09 02:15:00|26.68|26.38|26.7|26.4|26.7|26.4|26.66|26.36|0
1662690000000|2022-09-09 02:20:00|26.69|26.39|26.68|26.38|26.71|26.41|26.67|26.37|0
1662690300000|2022-09-09 02:25:00|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|0
1662690600000|2022-09-09 02:30:00|26.68|26.38|26.7|26.4|26.7|26.4|26.66|26.36|0
1662690900000|2022-09-09 02:35:00|26.69|26.39|26.68|26.38|26.73|26.43|26.68|26.38|0
1662691200000|2022-09-09 02:40:00|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|0
1662691500000|2022-09-09 02:45:00|26.68|26.38|26.66|26.36|26.72|26.42|26.66|26.36|0
1662691800000|2022-09-09 02:50:00|26.67|26.37|26.68|26.38|26.73|26.43|26.66|26.36|0
1662692100000|2022-09-09 02:55:00|26.69|26.39|26.66|26.36|26.69|26.39|26.65|26.35|0
1662692400000|2022-09-09 03:00:00|26.68|26.38|26.66|26.36|26.72|26.42|26.66|26.36|0
1662692700000|2022-09-09 03:05:00|26.7|26.4|26.71|26.41|26.73|26.43|26.69|26.39|0
1662693000000|2022-09-09 03:10:00|26.72|26.42|26.7|26.4|26.72|26.42|26.68|26.38|0
1662693300000|2022-09-09 03:15:00|26.71|26.41|26.68|26.38|26.72|26.42|26.68|26.38|0
1662693600000|2022-09-09 03:20:00|26.71|26.41|26.7|26.4|26.73|26.43|26.68|26.38|0
1662693900000|2022-09-09 03:25:00|26.71|26.41|26.68|26.38|26.71|26.41|26.67|26.37|0
1662694200000|2022-09-09 03:30:00|26.7|26.4|26.68|26.38|26.74|26.44|26.68|26.38|0
1662694500000|2022-09-09 03:35:00|26.73|26.43|26.7|26.4|26.75|26.45|26.67|26.37|0
1662694800000|2022-09-09 03:40:00|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|0
1662695100000|2022-09-09 03:45:00|26.7|26.4|26.7|26.4|26.74|26.44|26.68|26.38|0
1662695400000|2022-09-09 03:50:00|26.73|26.43|26.72|26.42|26.75|26.45|26.67|26.37|0
1662695700000|2022-09-09 03:55:00|26.7|26.4|26.68|26.38|26.72|26.42|26.67|26.37|0
1662696000000|2022-09-09 04:00:00|26.7|26.4|26.68|26.38|26.72|26.42|26.68|26.38|0
1662696300000|2022-09-09 04:05:00|26.71|26.41|26.72|26.42|26.73|26.43|26.68|26.38|0
1662696600000|2022-09-09 04:10:00|26.71|26.41|26.68|26.38|26.71|26.41|26.68|26.38|0
1662696900000|2022-09-09 04:15:00|26.7|26.4|26.68|26.38|26.72|26.42|26.68|26.38|0
1662697200000|2022-09-09 04:20:00|26.71|26.41|26.69|26.39|26.75|26.45|26.68|26.38|0
1662697500000|2022-09-09 04:25:00|26.7|26.4|26.68|26.38|26.72|26.42|26.67|26.37|0
1662697800000|2022-09-09 04:30:00|26.71|26.41|26.68|26.38|26.72|26.43|26.67|26.37|0
1662698100000|2022-09-09 04:35:00|26.71|26.41|26.69|26.39|26.72|26.45|26.67|26.37|0
1662698400000|2022-09-09 04:40:00|26.7|26.4|26.68|26.38|26.7|26.4|26.67|26.37|0
1662698700000|2022-09-09 04:45:00|26.69|26.39|26.68|26.38|26.71|26.43|26.66|26.36|0
1662699000000|2022-09-09 04:50:00|26.71|26.41|26.69|26.39|26.71|26.45|26.67|26.37|0
1662699300000|2022-09-09 04:55:00|26.7|26.4|26.68|26.38|26.7|26.4|26.67|26.37|0
1662699600000|2022-09-09 05:00:00|26.69|26.39|26.68|26.38|26.71|26.43|26.66|26.36|0
1662699900000|2022-09-09 05:05:00|26.71|26.41|26.71|26.41|26.71|26.45|26.67|26.37|0
1662700200000|2022-09-09 05:10:00|26.72|26.42|26.69|26.39|26.72|26.42|26.69|26.39|0
1662700500000|2022-09-09 05:15:00|26.71|26.41|26.68|26.38|26.72|26.42|26.68|26.38|0
1662700800000|2022-09-09 05:20:00|26.72|26.42|26.69|26.39|26.73|26.46|26.68|26.38|0
1662701100000|2022-09-09 05:25:00|26.7|26.4|26.68|26.38|26.71|26.41|26.68|26.38|0
1662701400000|2022-09-09 05:30:00|26.69|26.39|26.72|26.42|26.75|26.45|26.68|26.38|0
1662701700000|2022-09-09 05:35:00|26.74|26.44|26.71|26.41|26.75|26.48|26.71|26.41|0
1662702000000|2022-09-09 05:40:00|26.73|26.43|26.69|26.39|26.73|26.43|26.69|26.39|0
1662702300000|2022-09-09 05:45:00|26.71|26.41|26.72|26.42|26.75|26.45|26.69|26.39|0
1662702600000|2022-09-09 05:50:00|26.74|26.44|26.72|26.42|26.75|26.48|26.72|26.42|0
1662702900000|2022-09-09 05:55:00|26.71|26.41|26.68|26.38|26.73|26.43|26.47|26.28|1
1662703200000|2022-09-09 06:00:00|26.67|26.37|26.56|26.48|26.67|26.52|26.47|26.35|41
1662703500000|2022-09-09 06:05:00|26.54|26.46|26.57|26.49|26.58|26.5|26.53|26.45|4
1662703800000|2022-09-09 06:10:00|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|1
1662704100000|2022-09-09 06:15:00|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|1
1662704400000|2022-09-09 06:20:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|3
1662704700000|2022-09-09 06:25:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|17
1662705000000|2022-09-09 06:30:00|26.55|26.47|26.58|26.5|26.58|26.5|26.53|26.45|2
1662705300000|2022-09-09 06:35:00|26.57|26.49|26.48|26.4|26.57|26.49|26.48|26.4|34
1662705600000|2022-09-09 06:40:00|26.49|26.41|26.5|26.42|26.51|26.43|26.48|26.4|22
1662705900000|2022-09-09 06:45:00|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|5
1662706500000|2022-09-09 06:55:00|26.47|26.39|26.48|26.4|26.49|26.41|26.43|26.35|42
1662706800000|2022-09-09 07:00:00|26.49|26.41|26.41|26.33|26.53|26.45|26.4|26.32|78
1662707100000|2022-09-09 07:05:00|26.36|26.28|26.45|26.37|26.48|26.4|26.3|26.22|319
1662707400000|2022-09-09 07:10:00|26.47|26.39|26.38|26.3|26.47|26.39|26.37|26.29|206
1662707700000|2022-09-09 07:15:00|26.36|26.28|26.41|26.33|26.43|26.35|26.36|26.28|79
1662708000000|2022-09-09 07:20:00|26.38|26.3|26.4|26.32|26.45|26.37|26.33|26.25|334
1662708300000|2022-09-09 07:25:00|26.38|26.3|26.31|26.23|26.4|26.32|26.3|26.22|231
1662708600000|2022-09-09 07:30:00|26.33|26.25|26.41|26.33|26.41|26.33|26.31|26.23|282
1662708900000|2022-09-09 07:35:00|26.43|26.35|26.38|26.3|26.45|26.37|26.31|26.23|188
1662709200000|2022-09-09 07:40:00|26.39|26.31|26.4|26.32|26.4|26.32|26.38|26.3|72
1662709500000|2022-09-09 07:45:00|26.38|26.3|26.38|26.3|26.4|26.32|26.38|26.3|64
1662709800000|2022-09-09 07:50:00|26.39|26.31|26.38|26.3|26.43|26.35|26.38|26.3|77
1662710100000|2022-09-09 07:55:00|26.4|26.32|26.38|26.3|26.42|26.34|26.37|26.29|78
1662710400000|2022-09-09 08:00:00|26.37|26.29|26.37|26.29|26.42|26.34|26.37|26.29|76
1662710700000|2022-09-09 08:05:00|26.35|26.27|26.35|26.27|26.37|26.29|26.32|26.24|248
1662711000000|2022-09-09 08:10:00|26.34|26.26|26.27|26.19|26.35|26.27|26.23|26.15|126
1662711300000|2022-09-09 08:15:00|26.25|26.17|26.25|26.17|26.27|26.19|26.17|26.09|142
1662711600000|2022-09-09 08:20:00|26.24|26.16|26.23|26.15|26.26|26.18|26.18|26.1|272
1662711900000|2022-09-09 08:25:00|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|97
1662712200000|2022-09-09 08:30:00|26.22|26.14|26.25|26.17|26.28|26.2|26.18|26.1|77
1662712500000|2022-09-09 08:35:00|26.24|26.16|26.23|26.15|26.28|26.2|26.18|26.1|118
1662712800000|2022-09-09 08:40:00|26.21|26.13|26.18|26.1|26.21|26.13|26.13|26.05|135
1662713100000|2022-09-09 08:45:00|26.15|26.07|26.13|26.05|26.15|26.07|26.12|26.04|88
1662713400000|2022-09-09 08:50:00|26.17|26.09|26.12|26.04|26.17|26.09|26.12|26.04|40
1662713700000|2022-09-09 08:55:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|27
1662714000000|2022-09-09 09:00:00|26.13|26.05|26.12|26.04|26.13|26.05|26.08|26|19
1662714300000|2022-09-09 09:05:00|26.1|26.02|26.12|26.04|26.17|26.09|26.1|26.02|32
1662714600000|2022-09-09 09:10:00|26.08|26|26.08|26|26.12|26.04|26.08|26|47
1662714900000|2022-09-09 09:15:00|26.07|25.99|26.07|25.99|26.12|26.04|26.03|25.95|168
1662715200000|2022-09-09 09:20:00|26.12|26.04|26.07|25.99|26.12|26.04|26.02|25.94|178
1662715500000|2022-09-09 09:25:00|26.08|26|26.13|26.05|26.13|26.05|26.07|25.99|33
1662715800000|2022-09-09 09:30:00|26.15|26.07|26.15|26.07|26.18|26.1|26.15|26.07|14
1662716100000|2022-09-09 09:35:00|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|5
1662716400000|2022-09-09 09:40:00|26.12|26.04|26.17|26.09|26.18|26.1|26.12|26.04|51
1662716700000|2022-09-09 09:45:00|26.18|26.1|26.28|26.2|26.28|26.2|26.17|26.09|329
1662717000000|2022-09-09 09:50:00|26.27|26.19|26.27|26.19|26.28|26.2|26.23|26.15|53
1662717300000|2022-09-09 09:55:00|26.26|26.18|26.22|26.14|26.26|26.18|26.22|26.14|78
1662717600000|2022-09-09 10:00:00|26.23|26.15|26.27|26.19|26.27|26.19|26.22|26.14|49
1662717900000|2022-09-09 10:05:00|26.25|26.17|26.27|26.19|26.27|26.19|26.22|26.14|129
1662718200000|2022-09-09 10:10:00|26.26|26.18|26.22|26.14|26.27|26.19|26.22|26.14|196
1662718500000|2022-09-09 10:15:00|26.2|26.12|26.25|26.17|26.25|26.17|26.19|26.11|74
1662718800000|2022-09-09 10:20:00|26.23|26.15|26.22|26.14|26.27|26.19|26.2|26.12|11
1662719100000|2022-09-09 10:25:00|26.2|26.12|26.22|26.14|26.25|26.17|26.17|26.09|50
1662719400000|2022-09-09 10:30:00|26.23|26.15|26.18|26.1|26.23|26.15|26.18|26.1|27
1662719700000|2022-09-09 10:35:00|26.22|26.14|26.17|26.09|26.22|26.14|26.17|26.09|34
1662720000000|2022-09-09 10:40:00|26.19|26.11|26.17|26.09|26.19|26.11|26.15|26.07|48
1662720300000|2022-09-09 10:45:00|26.15|26.07|26.14|26.06|26.17|26.09|26.12|26.04|35
1662720600000|2022-09-09 10:50:00|26.17|26.09|26.17|26.09|26.22|26.14|26.15|26.07|21
1662720900000|2022-09-09 10:55:00|26.19|26.11|26.17|26.09|26.22|26.14|26.17|26.09|5
1662721200000|2022-09-09 11:00:00|26.19|26.11|26.22|26.14|26.23|26.15|26.17|26.09|17
1662721500000|2022-09-09 11:05:00|26.2|26.12|26.19|26.11|26.22|26.14|26.18|26.1|4
1662721800000|2022-09-09 11:10:00|26.18|26.1|26.19|26.11|26.22|26.14|26.18|26.1|0
1662722100000|2022-09-09 11:15:00|26.17|26.09|26.19|26.11|26.2|26.12|26.15|26.07|18
1662722400000|2022-09-09 11:20:00|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|2
1662722700000|2022-09-09 11:25:00|26.24|26.16|26.22|26.14|26.24|26.16|26.19|26.11|21
1662723000000|2022-09-09 11:30:00|26.24|26.16|26.29|26.21|26.32|26.24|26.23|26.15|65
1662723300000|2022-09-09 11:35:00|26.28|26.2|26.24|26.16|26.29|26.21|26.24|26.16|73
1662723600000|2022-09-09 11:40:00|26.27|26.19|26.24|26.16|26.29|26.21|26.24|26.16|8
1662724200000|2022-09-09 11:50:00|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|271
1662724500000|2022-09-09 11:55:00|26.29|26.21|26.24|26.16|26.29|26.21|26.24|26.16|226
1662724800000|2022-09-09 12:00:00|26.27|26.19|26.24|26.16|26.3|26.22|26.24|26.16|99
1662725100000|2022-09-09 12:05:00|26.25|26.17|26.34|26.26|26.34|26.26|26.25|26.17|18
1662725400000|2022-09-09 12:10:00|26.33|26.25|26.29|26.21|26.33|26.25|26.29|26.21|4
1662725700000|2022-09-09 12:15:00|26.27|26.19|26.22|26.14|26.27|26.19|26.22|26.14|49
1662726000000|2022-09-09 12:20:00|26.24|26.16|26.21|26.13|26.24|26.16|26.17|26.09|49
1662726300000|2022-09-09 12:25:00|26.19|26.11|26.27|26.19|26.27|26.19|26.17|26.09|141
1662726600000|2022-09-09 12:30:00|26.26|26.18|26.22|26.14|26.27|26.19|26.22|26.14|25
1662726900000|2022-09-09 12:35:00|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|164
1662727200000|2022-09-09 12:40:00|26.22|26.14|26.06|25.98|26.22|26.14|26.06|25.98|49
1662727500000|2022-09-09 12:45:00|26.07|25.99|26.02|25.94|26.12|26.04|26.02|25.94|111
1662727800000|2022-09-09 12:50:00|26.06|25.98|26.1|26.02|26.12|26.04|26.06|25.98|44
1662728100000|2022-09-09 12:55:00|26.08|26|26.12|26.04|26.12|26.04|26.07|25.99|98
1662728400000|2022-09-09 13:00:00|26.11|26.03|26.12|26.04|26.12|26.04|26.07|25.99|236
1662728700000|2022-09-09 13:05:00|26.11|26.03|26.11|26.03|26.16|26.08|26.09|26.01|94
1662729000000|2022-09-09 13:10:00|26.13|26.05|26.12|26.04|26.16|26.08|26.07|25.99|282
1662729300000|2022-09-09 13:15:00|26.1|26.02|26.12|26.04|26.12|26.04|26.07|25.99|89
1662729600000|2022-09-09 13:20:00|26.11|26.03|26.24|26.16|26.24|26.16|26.09|26.01|53
1662729900000|2022-09-09 13:25:00|26.22|26.14|26.3|26.22|26.31|26.23|26.22|26.14|88
1662730200000|2022-09-09 13:30:00|26.29|26.21|26.16|26.08|26.32|26.24|26.16|26.08|398
1662730500000|2022-09-09 13:35:00|26.12|26.04|26.16|26.08|26.19|26.11|26.11|26.03|321
1662730800000|2022-09-09 13:40:00|26.14|26.06|26.26|26.18|26.26|26.18|26.12|26.04|408
1662731100000|2022-09-09 13:45:00|26.24|26.16|26.24|26.16|26.32|26.24|26.17|26.09|423
1662731400000|2022-09-09 13:50:00|26.22|26.14|26.32|26.24|26.32|26.24|26.22|26.14|253
1662731700000|2022-09-09 13:55:00|26.31|26.23|26.26|26.18|26.37|26.29|26.24|26.16|138
1662732000000|2022-09-09 14:00:00|26.24|26.16|26.18|26.1|26.26|26.18|26.16|26.08|193
1662732300000|2022-09-09 14:05:00|26.16|26.08|26.15|26.07|26.21|26.13|26.15|26.07|154
1662732600000|2022-09-09 14:10:00|26.16|26.08|26.18|26.1|26.2|26.12|26.15|26.07|143
1662732900000|2022-09-09 14:15:00|26.15|26.07|26.2|26.12|26.25|26.17|26.13|26.05|72
1662733200000|2022-09-09 14:20:00|26.19|26.11|26.25|26.17|26.26|26.18|26.18|26.1|170
1662733500000|2022-09-09 14:25:00|26.26|26.18|26.18|26.1|26.3|26.22|26.18|26.1|137
1662733800000|2022-09-09 14:30:00|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|121
1662734100000|2022-09-09 14:35:00|26.15|26.07|26.18|26.1|26.18|26.1|26.13|26.05|48
1662734400000|2022-09-09 14:40:00|26.17|26.09|26.13|26.05|26.18|26.1|26.13|26.05|60
1662734700000|2022-09-09 14:45:00|26.08|26|26.15|26.07|26.2|26.12|26.08|26|205
1662735000000|2022-09-09 14:50:00|26.18|26.1|26.25|26.17|26.25|26.17|26.15|26.07|56
1662735300000|2022-09-09 14:55:00|26.24|26.16|26.23|26.15|26.25|26.17|26.23|26.15|51
1662735600000|2022-09-09 15:00:00|26.25|26.17|26.32|26.24|26.32|26.24|26.18|26.1|111
1662735900000|2022-09-09 15:05:00|26.31|26.23|26.43|26.35|26.43|26.35|26.28|26.2|289
1662736200000|2022-09-09 15:10:00|26.42|26.34|26.38|26.3|26.43|26.35|26.38|26.3|33
1662736500000|2022-09-09 15:15:00|26.33|26.25|26.38|26.3|26.38|26.3|26.33|26.25|261
1662736800000|2022-09-09 15:20:00|26.4|26.32|26.4|26.32|26.45|26.37|26.4|26.32|376
1662737100000|2022-09-09 15:25:00|26.39|26.31|26.38|26.3|26.4|26.32|26.35|26.27|668
1662737400000|2022-09-09 15:30:00|26.4|26.32|26.33|26.25|26.42|26.34|26.32|26.24|165
1662737700000|2022-09-09 15:35:00|26.35|26.27|26.28|26.2|26.37|26.29|26.28|26.2|124
1662738000000|2022-09-09 15:40:00|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|17
1662738300000|2022-09-09 15:45:00|26.35|26.27|26.4|26.32|26.4|26.32|26.35|26.27|9
1662738600000|2022-09-09 15:50:00|26.43|26.35|26.47|26.39|26.48|26.4|26.43|26.35|29
1662738900000|2022-09-09 15:55:00|26.48|26.4|26.47|26.39|26.48|26.4|26.43|26.35|26
1662739200000|2022-09-09 16:00:00|26.48|26.4|26.55|26.47|26.57|26.49|26.43|26.35|42
1662739500000|2022-09-09 16:05:00|26.54|26.46|26.48|26.4|26.54|26.46|26.48|26.4|7
1662739800000|2022-09-09 16:10:00|26.47|26.39|26.45|26.37|26.48|26.4|26.43|26.35|1
1662740100000|2022-09-09 16:15:00|26.44|26.36|26.48|26.4|26.48|26.4|26.43|26.35|7
1662740400000|2022-09-09 16:20:00|26.45|26.37|26.48|26.4|26.5|26.42|26.45|26.37|9
1662740700000|2022-09-09 16:25:00|26.47|26.39|26.47|26.39|26.5|26.42|26.45|26.37|26
1662741000000|2022-09-09 16:30:00|26.45|26.37|26.37|26.29|26.47|26.39|26.37|26.29|107
1662741300000|2022-09-09 16:35:00|26.38|26.3|26.35|26.27|26.38|26.3|26.32|26.24|20
1662741600000|2022-09-09 16:40:00|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|1
1662741900000|2022-09-09 16:45:00|26.4|26.32|26.34|26.26|26.4|26.32|26.34|26.26|1
1662742200000|2022-09-09 16:50:00|26.35|26.27|26.35|26.27|26.37|26.29|26.34|26.26|1
1662742800000|2022-09-09 17:00:00|26.37|26.29|26.39|26.31|26.4|26.32|26.37|26.29|1
1662743100000|2022-09-09 17:05:00|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|13
1662743400000|2022-09-09 17:10:00|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1662744000000|2022-09-09 17:20:00|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|1
1662744600000|2022-09-09 17:30:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|13
1662744900000|2022-09-09 17:35:00|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1662745200000|2022-09-09 17:40:00|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|1
1662745500000|2022-09-09 17:45:00|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|0
1662745800000|2022-09-09 17:50:00|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|0
1662746400000|2022-09-09 18:00:00|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|9
1662747000000|2022-09-09 18:10:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|3
1662748200000|2022-09-09 18:30:00|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|4
1662748800000|2022-09-09 18:40:00|||||||||1
1662749400000|2022-09-09 18:50:00|||||||||8
1662749700000|2022-09-09 18:55:00|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|8
1662750000000|2022-09-09 19:00:00|||||||||8
1662750300000|2022-09-09 19:05:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|24
1662750600000|2022-09-09 19:10:00|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|7
1662751200000|2022-09-09 19:20:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|15
1662751800000|2022-09-09 19:30:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1662752100000|2022-09-09 19:35:00|||||||||1
1662752400000|2022-09-09 19:40:00|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|0
1662752700000|2022-09-09 19:45:00|||||||||3
1662753000000|2022-09-09 19:50:00|26.57|26.49|26.52|26.44|26.57|26.49|26.47|26.39|53
1662753300000|2022-09-09 19:55:00|26.53|26.45|26.64|26.39|26.64|26.49|26.47|26.39|33
1662753600000|2022-09-09 20:00:00|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1662941700000|2022-09-12 00:15:00|26.57|26.27|26.54|26.24|26.57|26.27|26.54|26.24|0
1662942000000|2022-09-12 00:20:00|26.63|26.33|26.63|26.33|26.63|26.33|26.54|26.24|0
1662942300000|2022-09-12 00:25:00|26.56|26.26|26.63|26.33|26.63|26.33|26.54|26.24|0
1662942600000|2022-09-12 00:30:00|26.54|26.24|26.63|26.33|26.63|26.33|26.53|26.23|0
1662942900000|2022-09-12 00:35:00|26.55|26.25|26.63|26.33|26.63|26.33|26.54|26.24|0
1662943200000|2022-09-12 00:40:00|26.54|26.24|26.64|26.34|26.64|26.34|26.54|26.24|0
1662943500000|2022-09-12 00:45:00|26.55|26.25|26.63|26.33|26.64|26.34|26.54|26.24|0
1662943800000|2022-09-12 00:50:00|26.54|26.24|26.63|26.33|26.63|26.33|26.54|26.24|0
1662944100000|2022-09-12 00:55:00|26.58|26.28|26.55|26.25|26.63|26.33|26.55|26.25|0
1662944400000|2022-09-12 01:00:00|26.61|26.31|26.63|26.33|26.63|26.33|26.54|26.24|0
1662945000000|2022-09-12 01:10:00|26.62|26.32|26.55|26.3|26.62|26.32|26.47|26.2|0
1662945300000|2022-09-12 01:15:00|26.58|26.28|26.62|26.32|26.62|26.32|26.58|26.28|0
1662945600000|2022-09-12 01:20:00|26.61|26.31|26.62|26.32|26.62|26.32|26.61|26.31|0
1662946200000|2022-09-12 01:30:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1662946800000|2022-09-12 01:40:00|26.64|26.34|26.63|26.33|26.64|26.34|26.63|26.33|0
1662947100000|2022-09-12 01:45:00|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|0
1662947400000|2022-09-12 01:50:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|0
1662947700000|2022-09-12 01:55:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|0
1662948000000|2022-09-12 02:00:00|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|0
1662956400000|2022-09-12 04:20:00|26.55|26.3|26.64|26.34|26.65|26.35|26.55|26.3|0
1662957600000|2022-09-12 04:40:00|26.6|26.3|26.64|26.34|26.69|26.39|26.6|26.3|0
1662959100000|2022-09-12 05:05:00|26.65|26.35|26.67|26.37|26.67|26.37|26.65|26.35|0
1662960000000|2022-09-12 05:20:00|26.66|26.36|26.67|26.37|26.67|26.37|26.66|26.36|0
1662960300000|2022-09-12 05:25:00|26.66|26.36|26.66|26.36|26.67|26.37|26.66|26.36|0
1662960600000|2022-09-12 05:30:00|26.67|26.37|26.64|26.34|26.67|26.37|26.64|26.34|0
1662960900000|2022-09-12 05:35:00|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1662962400000|2022-09-12 06:00:00|26.59|26.34|26.51|26.43|26.59|26.43|26.46|26.29|4
1662962700000|2022-09-12 06:05:00|26.53|26.45|26.54|26.46|26.58|26.5|26.51|26.43|2
1662963000000|2022-09-12 06:10:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1662963300000|2022-09-12 06:15:00|26.55|26.47|26.59|26.51|26.59|26.51|26.54|26.46|1
1662963600000|2022-09-12 06:20:00|26.56|26.48|26.56|26.48|26.58|26.5|26.56|26.48|4
1662964200000|2022-09-12 06:30:00|26.54|26.46|26.56|26.48|26.56|26.48|26.53|26.45|12
1662964500000|2022-09-12 06:35:00|26.54|26.46|26.47|26.39|26.54|26.46|26.45|26.37|29
1662964800000|2022-09-12 06:40:00|26.49|26.41|26.48|26.4|26.53|26.45|26.47|26.39|14
1662965100000|2022-09-12 06:45:00|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|22
1662965400000|2022-09-12 06:50:00|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|2
1662965700000|2022-09-12 06:55:00|26.55|26.47|26.52|26.44|26.57|26.49|26.51|26.43|21
1662966000000|2022-09-12 07:00:00|26.5|26.42|26.49|26.41|26.62|26.54|26.48|26.4|54
1662966300000|2022-09-12 07:05:00|26.54|26.46|26.56|26.48|26.59|26.51|26.49|26.41|36
1662966600000|2022-09-12 07:10:00|26.54|26.46|26.54|26.46|26.6|26.52|26.54|26.46|55
1662966900000|2022-09-12 07:15:00|26.56|26.48|26.53|26.45|26.58|26.5|26.48|26.4|70
1662967200000|2022-09-12 07:20:00|26.5|26.42|26.42|26.34|26.53|26.45|26.42|26.34|63
1662967500000|2022-09-12 07:25:00|26.43|26.35|26.46|26.38|26.47|26.39|26.38|26.3|145
1662967800000|2022-09-12 07:30:00|26.47|26.39|26.37|26.29|26.47|26.39|26.36|26.28|178
1662968100000|2022-09-12 07:35:00|26.39|26.31|26.39|26.31|26.42|26.34|26.37|26.29|165
1662968400000|2022-09-12 07:40:00|26.41|26.33|26.32|26.24|26.42|26.34|26.32|26.24|79
1662968700000|2022-09-12 07:45:00|26.34|26.26|26.32|26.24|26.37|26.29|26.27|26.19|108
1662969000000|2022-09-12 07:50:00|26.31|26.23|26.32|26.24|26.32|26.24|26.27|26.19|24
1662969300000|2022-09-12 07:55:00|26.31|26.23|26.31|26.23|26.31|26.23|26.27|26.19|213
1662969600000|2022-09-12 08:00:00|26.26|26.18|26.31|26.23|26.31|26.23|26.26|26.18|189
1662969900000|2022-09-12 08:05:00|26.28|26.2|26.36|26.28|26.36|26.28|26.26|26.18|92
1662970200000|2022-09-12 08:10:00|26.34|26.26|26.3|26.22|26.36|26.28|26.3|26.22|53
1662970500000|2022-09-12 08:15:00|26.28|26.2|26.21|26.13|26.3|26.22|26.21|26.13|70
1662970800000|2022-09-12 08:20:00|26.2|26.12|26.21|26.13|26.21|26.13|26.15|26.07|564
1662971100000|2022-09-12 08:25:00|26.2|26.12|26.21|26.13|26.26|26.18|26.15|26.07|178
1662971400000|2022-09-12 08:30:00|26.2|26.12|26.16|26.08|26.21|26.13|26.16|26.08|351
1662971700000|2022-09-12 08:35:00|26.14|26.06|26.12|26.04|26.16|26.08|26.11|26.03|350
1662972000000|2022-09-12 08:40:00|26.16|26.08|26.17|26.09|26.17|26.09|26.12|26.04|280
1662972300000|2022-09-12 08:45:00|26.16|26.08|26.26|26.18|26.26|26.18|26.16|26.08|102
1662972600000|2022-09-12 08:50:00|26.24|26.16|26.17|26.09|26.24|26.16|26.17|26.09|12
1662972900000|2022-09-12 08:55:00|26.21|26.13|26.21|26.13|26.21|26.13|26.17|26.09|13
1662973200000|2022-09-12 09:00:00|26.19|26.11|26.22|26.14|26.27|26.19|26.19|26.11|87
1662973500000|2022-09-12 09:05:00|26.24|26.16|26.17|26.09|26.26|26.18|26.17|26.09|25
1662973800000|2022-09-12 09:10:00|26.19|26.11|26.17|26.09|26.21|26.13|26.17|26.09|21
1662974100000|2022-09-12 09:15:00|26.14|26.06|26.17|26.09|26.17|26.09|26.14|26.06|297
1662974400000|2022-09-12 09:20:00|26.19|26.11|26.17|26.09|26.22|26.14|26.17|26.09|76
1662974700000|2022-09-12 09:25:00|26.21|26.13|26.27|26.19|26.27|26.19|26.21|26.13|86
1662975000000|2022-09-12 09:30:00|26.31|26.23|26.22|26.14|26.31|26.23|26.22|26.14|477
1662975300000|2022-09-12 09:35:00|26.24|26.16|26.26|26.18|26.27|26.19|26.24|26.16|15
1662975600000|2022-09-12 09:40:00|26.24|26.16|26.26|26.18|26.27|26.19|26.24|26.16|14
1662975900000|2022-09-12 09:45:00|26.27|26.19|26.26|26.18|26.27|26.19|26.22|26.14|33
1662976200000|2022-09-12 09:50:00|26.24|26.16|26.26|26.18|26.26|26.18|26.22|26.14|21
1662976500000|2022-09-12 09:55:00|26.27|26.19|26.27|26.19|26.29|26.21|26.27|26.19|0
1662976800000|2022-09-12 10:00:00|26.29|26.21|26.27|26.19|26.32|26.24|26.27|26.19|179
1662977100000|2022-09-12 10:05:00|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|4
1662977400000|2022-09-12 10:10:00|26.29|26.21|26.32|26.24|26.32|26.24|26.27|26.19|321
1662977700000|2022-09-12 10:15:00|26.31|26.23|26.31|26.23|26.31|26.23|26.27|26.19|24
1662978000000|2022-09-12 10:20:00|26.32|26.24|26.32|26.24|26.32|26.24|26.29|26.21|190
1662978300000|2022-09-12 10:25:00|26.29|26.21|26.27|26.19|26.32|26.24|26.27|26.19|106
1662978600000|2022-09-12 10:30:00|26.31|26.23|26.27|26.19|26.31|26.23|26.27|26.19|7
1662978900000|2022-09-12 10:35:00|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|267
1662979200000|2022-09-12 10:40:00|||||||||12
1662979500000|2022-09-12 10:45:00|26.27|26.19|26.27|26.19|26.27|26.19|26.23|26.15|54
1662979800000|2022-09-12 10:50:00|26.22|26.14|26.27|26.19|26.27|26.19|26.22|26.14|47
1662980100000|2022-09-12 10:55:00|26.3|26.22|26.27|26.19|26.32|26.24|26.27|26.19|353
1662980400000|2022-09-12 11:00:00|26.28|26.2|26.37|26.29|26.37|26.29|26.27|26.19|195
1662980700000|2022-09-12 11:05:00|26.33|26.25|26.33|26.25|26.37|26.29|26.32|26.24|55
1662981000000|2022-09-12 11:10:00|26.35|26.27|26.38|26.3|26.38|26.3|26.33|26.25|139
1662981300000|2022-09-12 11:15:00|26.35|26.27|26.32|26.24|26.35|26.27|26.32|26.24|57
1662981600000|2022-09-12 11:20:00|26.33|26.25|26.28|26.2|26.33|26.25|26.28|26.2|22
1662981900000|2022-09-12 11:25:00|26.27|26.19|26.27|26.19|26.28|26.2|26.23|26.15|57
1662982200000|2022-09-12 11:30:00|26.28|26.2|26.23|26.15|26.28|26.2|26.23|26.15|40
1662982500000|2022-09-12 11:35:00|26.22|26.14|26.23|26.15|26.23|26.15|26.18|26.1|59
1662982800000|2022-09-12 11:40:00|26.22|26.14|26.18|26.1|26.23|26.15|26.17|26.09|121
1662983100000|2022-09-12 11:45:00|26.22|26.14|26.22|26.14|26.23|26.15|26.18|26.1|16
1662983400000|2022-09-12 11:50:00|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|22
1662983700000|2022-09-12 11:55:00|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|1
1662984000000|2022-09-12 12:00:00|||||||||28
1662984300000|2022-09-12 12:05:00|26.29|26.21|26.29|26.21|26.34|26.26|26.24|26.16|153
1662984600000|2022-09-12 12:10:00|26.28|26.2|26.23|26.15|26.29|26.21|26.21|26.13|6
1662984900000|2022-09-12 12:15:00|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|38
1662985200000|2022-09-12 12:20:00|26.26|26.18|26.27|26.19|26.28|26.2|26.23|26.15|45
1662985500000|2022-09-12 12:25:00|26.28|26.2|26.23|26.15|26.28|26.2|26.23|26.15|113
1662985800000|2022-09-12 12:30:00|26.21|26.13|26.17|26.09|26.23|26.15|26.16|26.08|36
1662986100000|2022-09-12 12:35:00|26.18|26.1|26.12|26.04|26.18|26.1|26.12|26.04|104
1662986400000|2022-09-12 12:40:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|3
1662986700000|2022-09-12 12:45:00|26.13|26.05|26.13|26.05|26.17|26.09|26.1|26.02|29
1662987000000|2022-09-12 12:50:00|26.15|26.07|26.12|26.04|26.17|26.09|26.07|25.99|198
1662987300000|2022-09-12 12:55:00|26.1|26.02|26.12|26.04|26.12|26.04|26.07|25.99|89
1662987600000|2022-09-12 13:00:00|26.08|26|26.12|26.04|26.17|26.09|26.08|26|154
1662987900000|2022-09-12 13:05:00|26.1|26.02|26.07|25.99|26.12|26.04|26.07|25.99|51
1662988200000|2022-09-12 13:10:00|26.08|26|26.03|25.95|26.12|26.04|26.03|25.95|69
1662988500000|2022-09-12 13:15:00|26.02|25.94|25.98|25.9|26.03|25.95|25.98|25.9|179
1662988800000|2022-09-12 13:20:00|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|113
1662989100000|2022-09-12 13:25:00|25.96|25.88|25.99|25.91|25.99|25.91|25.94|25.86|202
1662989400000|2022-09-12 13:30:00|25.97|25.89|25.94|25.86|26|25.92|25.93|25.85|330
1662989700000|2022-09-12 13:35:00|25.98|25.9|26|25.92|26|25.92|25.94|25.86|175
1662990000000|2022-09-12 13:40:00|25.99|25.91|25.95|25.87|26|25.92|25.95|25.87|539
1662990300000|2022-09-12 13:45:00|25.97|25.89|25.91|25.83|25.97|25.89|25.88|25.8|194
1662990600000|2022-09-12 13:50:00|25.88|25.8|25.81|25.73|25.91|25.83|25.76|25.68|1465
1662990900000|2022-09-12 13:55:00|25.78|25.7|25.81|25.73|25.81|25.73|25.76|25.68|271
1662991200000|2022-09-12 14:00:00|25.8|25.72|25.86|25.78|25.86|25.78|25.8|25.72|265
1662991500000|2022-09-12 14:05:00|25.85|25.77|25.86|25.78|25.86|25.78|25.81|25.73|155
1662991800000|2022-09-12 14:10:00|25.9|25.82|25.85|25.77|25.9|25.82|25.85|25.77|137
1662992100000|2022-09-12 14:15:00|25.84|25.76|25.79|25.71|25.84|25.76|25.75|25.67|142
1662992400000|2022-09-12 14:20:00|25.83|25.75|25.84|25.76|25.84|25.76|25.82|25.74|287
1662992700000|2022-09-12 14:25:00|25.85|25.77|25.89|25.81|25.89|25.81|25.84|25.76|227
1662993000000|2022-09-12 14:30:00|25.87|25.79|25.89|25.81|25.94|25.86|25.85|25.77|164
1662993300000|2022-09-12 14:35:00|25.93|25.85|25.87|25.79|25.93|25.85|25.83|25.75|276
1662993600000|2022-09-12 14:40:00|25.85|25.77|25.93|25.85|25.97|25.89|25.85|25.77|135
1662993900000|2022-09-12 14:45:00|25.92|25.84|25.93|25.85|25.97|25.89|25.92|25.84|165
1662994200000|2022-09-12 14:50:00|25.97|25.89|26.02|25.94|26.02|25.94|25.93|25.85|103
1662994500000|2022-09-12 14:55:00|25.97|25.89|26.07|25.99|26.07|25.99|25.97|25.89|135
1662994800000|2022-09-12 15:00:00|26.08|26|26.07|25.99|26.13|26.05|26.07|25.99|271
1662995100000|2022-09-12 15:05:00|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|253
1662995400000|2022-09-12 15:10:00|26.12|26.04|26.13|26.05|26.18|26.1|26.12|26.04|280
1662995700000|2022-09-12 15:15:00|26.15|26.07|26.12|26.04|26.18|26.1|26.08|26|265
1662996000000|2022-09-12 15:20:00|26.1|26.02|26.02|25.94|26.12|26.04|26.02|25.94|208
1662996300000|2022-09-12 15:25:00|26.07|25.99|26.08|26|26.08|26|26.02|25.94|833
1662996600000|2022-09-12 15:30:00|26.03|25.95|26.03|25.95|26.08|26|26.03|25.95|217
1662996900000|2022-09-12 15:35:00|26.05|25.97|26.12|26.04|26.18|26.1|26.03|25.95|127
1662997200000|2022-09-12 15:40:00|26.07|25.99|26.12|26.04|26.12|26.04|26.07|25.99|15
1662997500000|2022-09-12 15:45:00|26.16|26.08|26.17|26.09|26.17|26.09|26.12|26.04|37
1662997800000|2022-09-12 15:50:00|26.14|26.06|26.22|26.14|26.22|26.14|26.14|26.06|74
1662998100000|2022-09-12 15:55:00|26.24|26.16|26.31|26.23|26.32|26.24|26.24|26.16|81
1662998400000|2022-09-12 16:00:00|26.26|26.18|26.22|26.14|26.31|26.23|26.22|26.14|26
1662998700000|2022-09-12 16:05:00|26.17|26.09|26.22|26.14|26.22|26.14|26.14|26.06|42
1662999000000|2022-09-12 16:10:00|26.27|26.19|26.12|26.04|26.27|26.19|26.12|26.04|12
1662999300000|2022-09-12 16:15:00|26.11|26.03|26.16|26.08|26.19|26.11|26.11|26.03|24
1662999600000|2022-09-12 16:20:00|26.17|26.09|26.11|26.03|26.21|26.13|26.11|26.03|46
1662999900000|2022-09-12 16:25:00|26.12|26.04|26.11|26.03|26.16|26.08|26.11|26.03|27
1663000200000|2022-09-12 16:30:00|26.08|26|26.11|26.03|26.11|26.03|26.06|25.98|28
1663000500000|2022-09-12 16:35:00|26.16|26.08|26.06|25.98|26.16|26.08|26.06|25.98|59
1663000800000|2022-09-12 16:40:00|||||||||3
1663001100000|2022-09-12 16:45:00|26.08|26|26.11|26.03|26.16|26.08|26.06|25.98|44
1663001400000|2022-09-12 16:50:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|3
1663001700000|2022-09-12 16:55:00|26.06|25.98|26.08|26|26.1|26.02|26.06|25.98|55
1663002000000|2022-09-12 17:00:00|26.1|26.02|26.11|26.03|26.16|26.08|26.1|26.02|27
1663002300000|2022-09-12 17:05:00|26.1|26.02|26.02|25.94|26.1|26.02|26.02|25.94|31
1663002600000|2022-09-12 17:10:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|31
1663002900000|2022-09-12 17:15:00|26.02|25.94|26.02|25.94|26.02|25.94|25.99|25.91|45
1663003200000|2022-09-12 17:20:00|||||||||20
1663003500000|2022-09-12 17:25:00|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|12
1663003800000|2022-09-12 17:30:00|26.06|25.98|26.02|25.94|26.07|25.99|26.02|25.94|2
1663004100000|2022-09-12 17:35:00|26.05|25.97|26.13|26.05|26.13|26.05|26.05|25.97|3
1663004400000|2022-09-12 17:40:00|26.14|26.06|26.13|26.05|26.15|26.07|26.13|26.05|16
1663005000000|2022-09-12 17:50:00|26.09|26.01|26.08|26|26.13|26.05|26.08|26|9
1663005600000|2022-09-12 18:00:00|26.1|26.02|26.13|26.05|26.13|26.05|26.08|26|10
1663005900000|2022-09-12 18:05:00|26.12|26.04|26.23|26.15|26.23|26.15|26.08|26|59
1663006200000|2022-09-12 18:10:00|26.28|26.2|26.28|26.2|26.28|26.2|26.23|26.15|142
1663006500000|2022-09-12 18:15:00|26.24|26.16|26.28|26.2|26.3|26.22|26.23|26.15|72
1663006800000|2022-09-12 18:20:00|26.27|26.19|26.28|26.2|26.33|26.25|26.23|26.15|37
1663007100000|2022-09-12 18:25:00|26.31|26.23|26.33|26.25|26.33|26.25|26.28|26.2|17
1663007400000|2022-09-12 18:30:00|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|12
1663007700000|2022-09-12 18:35:00|26.43|26.35|26.38|26.3|26.43|26.35|26.38|26.3|32
1663008300000|2022-09-12 18:45:00|26.34|26.26|26.33|26.25|26.34|26.26|26.28|26.2|79
1663008600000|2022-09-12 18:50:00|26.29|26.21|26.38|26.3|26.38|26.3|26.26|26.18|18
1663008900000|2022-09-12 18:55:00|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|9
1663009200000|2022-09-12 19:00:00|26.41|26.33|26.38|26.3|26.43|26.35|26.38|26.3|29
1663009500000|2022-09-12 19:05:00|26.36|26.28|26.33|26.25|26.38|26.3|26.33|26.25|8
1663009800000|2022-09-12 19:10:00|26.35|26.27|26.35|26.27|26.38|26.3|26.35|26.27|3
1663010100000|2022-09-12 19:15:00|26.36|26.28|26.33|26.25|26.38|26.3|26.33|26.25|21
1663010400000|2022-09-12 19:20:00|26.32|26.24|26.33|26.25|26.35|26.27|26.28|26.2|7
1663010700000|2022-09-12 19:25:00|26.35|26.27|26.28|26.2|26.38|26.3|26.28|26.2|6
1663011000000|2022-09-12 19:30:00|26.31|26.23|26.33|26.25|26.33|26.25|26.28|26.2|20
1663011300000|2022-09-12 19:35:00|26.3|26.22|26.28|26.2|26.33|26.25|26.28|26.2|50
1663011600000|2022-09-12 19:40:00|26.23|26.15|26.15|26.07|26.23|26.15|26.15|26.07|14
1663011900000|2022-09-12 19:45:00|26.18|26.1|26.23|26.15|26.28|26.2|26.17|26.09|28
1663012200000|2022-09-12 19:50:00|26.26|26.18|26.22|26.14|26.28|26.2|26.2|26.12|72
1663012500000|2022-09-12 19:55:00|26.25|26.17|26.28|26.03|26.28|26.17|26.17|26.03|16
1663028100000|2022-09-13 00:15:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1663028400000|2022-09-13 00:20:00|26.19|25.89|26.22|25.92|26.22|25.92|26.19|25.89|0
1663029300000|2022-09-13 00:35:00|26.21|25.91|26.21|25.91|26.22|25.92|26.21|25.91|0
1663029600000|2022-09-13 00:40:00|26.11|25.81|26.09|25.79|26.11|25.81|26|25.7|0
1663029900000|2022-09-13 00:45:00|26.08|25.78|26.09|25.79|26.09|25.79|26|25.7|0
1663030200000|2022-09-13 00:50:00|26|25.7|26.08|25.78|26.09|25.79|26|25.7|0
1663030500000|2022-09-13 00:55:00|26.09|25.79|26.09|25.79|26.09|25.79|26|25.7|0
1663030800000|2022-09-13 01:00:00|26.08|25.78|26.09|25.79|26.09|25.79|26.02|25.72|0
1663031100000|2022-09-13 01:05:00|26.08|25.78|26.09|25.79|26.09|25.79|26.02|25.72|0
1663031400000|2022-09-13 01:10:00|26.08|25.78|26.09|25.79|26.09|25.79|26.02|25.72|0
1663031700000|2022-09-13 01:15:00|26.08|25.78|26.09|25.79|26.09|25.79|26.02|25.72|0
1663032000000|2022-09-13 01:20:00|26.08|25.78|26.13|25.83|26.16|25.86|26.02|25.72|0
1663032600000|2022-09-13 01:30:00|26.16|25.86|26.14|25.84|26.16|25.86|26.13|25.83|0
1663032900000|2022-09-13 01:35:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1663033200000|2022-09-13 01:40:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1663033500000|2022-09-13 01:45:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|0
1663033800000|2022-09-13 01:50:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1663034100000|2022-09-13 01:55:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1663034400000|2022-09-13 02:00:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1663034700000|2022-09-13 02:05:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|0
1663035300000|2022-09-13 02:15:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1663035600000|2022-09-13 02:20:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1663035900000|2022-09-13 02:25:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|0
1663036200000|2022-09-13 02:30:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|0
1663036500000|2022-09-13 02:35:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|0
1663036800000|2022-09-13 02:40:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1663037100000|2022-09-13 02:45:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|0
1663037400000|2022-09-13 02:50:00|26.13|25.83|26.13|25.83|26.14|25.84|26.13|25.83|0
1663037700000|2022-09-13 02:55:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|0
1663038000000|2022-09-13 03:00:00|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1663038900000|2022-09-13 03:15:00|26.14|25.84|26.14|25.84|26.14|25.84|26.13|25.83|0
1663039500000|2022-09-13 03:25:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1663040700000|2022-09-13 03:45:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1663041000000|2022-09-13 03:50:00|26.13|25.83|26.14|25.84|26.14|25.84|26.13|25.83|0
1663044900000|2022-09-13 04:55:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|0
1663045200000|2022-09-13 05:00:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|0
1663045500000|2022-09-13 05:05:00|26.15|25.85|26.15|25.85|26.16|25.86|26.15|25.85|0
1663045800000|2022-09-13 05:10:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1663046100000|2022-09-13 05:15:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1663046400000|2022-09-13 05:20:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|0
1663046700000|2022-09-13 05:25:00|26.15|25.85|26.16|25.86|26.19|25.89|26.15|25.85|0
1663047000000|2022-09-13 05:30:00|26.18|25.88|26.17|25.87|26.18|25.88|26.15|25.85|0
1663047300000|2022-09-13 05:35:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1663047900000|2022-09-13 05:45:00|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|0
1663048200000|2022-09-13 05:50:00|26.14|25.84|26.14|25.84|26.15|25.85|26.1|25.8|0
1663048500000|2022-09-13 05:55:00|26.15|25.85|26.15|25.85|26.15|25.85|26.14|25.84|0
1663048800000|2022-09-13 06:00:00|26.14|25.84|26.05|25.97|26.14|25.97|26.01|25.84|2
1663049100000|2022-09-13 06:05:00|26.03|25.95|26.02|25.94|26.05|25.97|26.01|25.93|12
1663049400000|2022-09-13 06:10:00|26|25.92|25.97|25.89|26|25.92|25.97|25.89|4
1663049700000|2022-09-13 06:15:00|25.99|25.91|25.99|25.91|26.01|25.93|25.97|25.89|10
1663050000000|2022-09-13 06:20:00|25.97|25.89|25.96|25.88|25.99|25.91|25.96|25.88|3
1663050900000|2022-09-13 06:35:00|25.97|25.89|25.95|25.87|26.01|25.93|25.95|25.87|33
1663051200000|2022-09-13 06:40:00|25.98|25.9|26|25.92|26|25.92|25.98|25.9|5
1663051500000|2022-09-13 06:45:00|26.01|25.93|26|25.92|26.01|25.93|25.99|25.91|28
1663051800000|2022-09-13 06:50:00|||||||||5
1663052100000|2022-09-13 06:55:00|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|6
1663052400000|2022-09-13 07:00:00|25.98|25.9|25.91|25.83|25.98|25.9|25.86|25.78|84
1663052700000|2022-09-13 07:05:00|25.92|25.84|26.02|25.94|26.02|25.94|25.91|25.83|80
1663053000000|2022-09-13 07:10:00|26.01|25.93|26.07|25.99|26.07|25.99|26.01|25.93|111
1663053300000|2022-09-13 07:15:00|26.08|26|26.02|25.94|26.08|26|25.97|25.89|115
1663053600000|2022-09-13 07:20:00|26|25.92|25.97|25.89|26|25.92|25.92|25.84|92
1663053900000|2022-09-13 07:25:00|25.98|25.9|25.88|25.8|25.98|25.9|25.87|25.79|65
1663054200000|2022-09-13 07:30:00|25.85|25.77|25.82|25.74|25.88|25.8|25.82|25.74|371
1663054500000|2022-09-13 07:35:00|25.87|25.79|25.92|25.84|25.96|25.88|25.87|25.79|51
1663054800000|2022-09-13 07:40:00|25.96|25.88|25.91|25.83|25.97|25.89|25.91|25.83|37
1663055100000|2022-09-13 07:45:00|25.92|25.84|25.86|25.78|25.96|25.88|25.86|25.78|93
1663055400000|2022-09-13 07:50:00|25.87|25.79|25.82|25.74|25.87|25.79|25.82|25.74|30
1663055700000|2022-09-13 07:55:00|25.84|25.76|25.86|25.78|25.87|25.79|25.82|25.74|89
1663056000000|2022-09-13 08:00:00|25.84|25.76|25.77|25.69|25.86|25.78|25.76|25.68|160
1663056300000|2022-09-13 08:05:00|25.76|25.68|25.77|25.69|25.77|25.69|25.72|25.64|55
1663056600000|2022-09-13 08:10:00|25.75|25.67|25.78|25.7|25.78|25.7|25.72|25.64|222
1663056900000|2022-09-13 08:15:00|25.77|25.69|25.83|25.75|25.83|25.75|25.73|25.65|166
1663057200000|2022-09-13 08:20:00|25.82|25.74|25.82|25.74|25.92|25.84|25.82|25.74|125
1663057500000|2022-09-13 08:25:00|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|26
1663057800000|2022-09-13 08:30:00|25.83|25.75|25.87|25.79|25.87|25.79|25.82|25.74|154
1663058100000|2022-09-13 08:35:00|25.88|25.8|25.92|25.84|25.92|25.84|25.87|25.79|56
1663058400000|2022-09-13 08:40:00|25.9|25.82|25.95|25.87|25.97|25.89|25.9|25.82|354
1663058700000|2022-09-13 08:45:00|25.93|25.85|25.92|25.84|25.97|25.89|25.91|25.83|40
1663059000000|2022-09-13 08:50:00|25.91|25.83|25.96|25.88|25.97|25.89|25.91|25.83|34
1663059300000|2022-09-13 08:55:00|25.94|25.86|25.91|25.83|25.96|25.88|25.91|25.83|184
1663059600000|2022-09-13 09:00:00|25.93|25.85|25.91|25.83|25.98|25.9|25.91|25.83|60
1663059900000|2022-09-13 09:05:00|25.96|25.88|25.97|25.89|25.97|25.89|25.91|25.83|52
1663060200000|2022-09-13 09:10:00|25.96|25.88|25.98|25.9|26.03|25.95|25.96|25.88|30
1663060500000|2022-09-13 09:15:00|25.97|25.89|25.98|25.9|25.98|25.9|25.93|25.85|85
1663060800000|2022-09-13 09:20:00|25.96|25.88|25.98|25.9|25.98|25.9|25.93|25.85|70
1663061100000|2022-09-13 09:25:00|26.03|25.95|26.08|26|26.1|26.02|26.03|25.95|196
1663061400000|2022-09-13 09:30:00|26.03|25.95|25.98|25.9|26.07|25.99|25.98|25.9|43
1663061700000|2022-09-13 09:35:00|26|25.92|26.03|25.95|26.03|25.95|25.98|25.9|88
1663062000000|2022-09-13 09:40:00|25.98|25.9|25.98|25.9|26.01|25.93|25.98|25.9|76
1663062300000|2022-09-13 09:45:00|||||||||25
1663062600000|2022-09-13 09:50:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|21
1663062900000|2022-09-13 09:55:00|25.94|25.86|25.93|25.85|25.94|25.86|25.89|25.81|51
1663063200000|2022-09-13 10:00:00|25.94|25.86|25.93|25.85|25.98|25.9|25.93|25.85|25
1663063500000|2022-09-13 10:05:00|25.91|25.83|25.9|25.82|25.93|25.85|25.88|25.8|39
1663063800000|2022-09-13 10:10:00|25.88|25.8|25.88|25.8|25.92|25.84|25.88|25.8|204
1663064100000|2022-09-13 10:15:00|25.87|25.79|25.83|25.75|25.87|25.79|25.82|25.74|241
1663064400000|2022-09-13 10:20:00|25.87|25.79|25.88|25.8|25.88|25.8|25.83|25.75|38
1663064700000|2022-09-13 10:25:00|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|52
1663065000000|2022-09-13 10:30:00|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|26
1663065300000|2022-09-13 10:35:00|25.78|25.7|25.78|25.7|25.79|25.71|25.78|25.7|56
1663065600000|2022-09-13 10:40:00|25.79|25.71|25.83|25.75|25.84|25.76|25.78|25.7|30
1663065900000|2022-09-13 10:45:00|25.81|25.73|25.78|25.7|25.83|25.75|25.78|25.7|29
1663066200000|2022-09-13 10:50:00|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|20
1663066500000|2022-09-13 10:55:00|25.8|25.72|25.78|25.7|25.82|25.74|25.78|25.7|25
1663066800000|2022-09-13 11:00:00|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|18
1663067100000|2022-09-13 11:05:00|||||||||71
1663067400000|2022-09-13 11:10:00|25.79|25.71|25.79|25.71|25.83|25.75|25.79|25.71|79
1663067700000|2022-09-13 11:15:00|25.83|25.75|25.86|25.78|25.88|25.8|25.81|25.73|24
1663068000000|2022-09-13 11:20:00|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|91
1663068300000|2022-09-13 11:25:00|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|84
1663068600000|2022-09-13 11:30:00|25.85|25.77|25.84|25.76|25.85|25.77|25.84|25.76|74
1663068900000|2022-09-13 11:35:00|25.88|25.8|25.88|25.8|25.89|25.81|25.84|25.76|38
1663069200000|2022-09-13 11:40:00|25.86|25.78|25.83|25.75|25.88|25.8|25.83|25.75|43
1663069500000|2022-09-13 11:45:00|25.84|25.76|25.83|25.75|25.84|25.76|25.79|25.71|37
1663069800000|2022-09-13 11:50:00|25.84|25.76|25.84|25.76|25.88|25.8|25.83|25.75|56
1663070100000|2022-09-13 11:55:00|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|41
1663070400000|2022-09-13 12:00:00|25.78|25.7|25.74|25.66|25.79|25.71|25.73|25.65|94
1663070700000|2022-09-13 12:05:00|||||||||76
1663071000000|2022-09-13 12:10:00|25.76|25.68|25.84|25.76|25.84|25.76|25.74|25.66|131
1663071300000|2022-09-13 12:15:00|||||||||40
1663071600000|2022-09-13 12:20:00|25.79|25.71|25.78|25.7|25.79|25.71|25.74|25.66|119
1663071900000|2022-09-13 12:25:00|25.76|25.68|25.74|25.66|25.78|25.7|25.73|25.65|81
1663072200000|2022-09-13 12:30:00|25.73|25.65|26.6|26.52|27.02|26.94|25.73|25.65|920
1663072500000|2022-09-13 12:35:00|26.59|26.51|26.74|26.66|26.79|26.71|26.52|26.44|580
1663072800000|2022-09-13 12:40:00|26.78|26.7|26.69|26.61|26.82|26.74|26.69|26.61|134
1663073100000|2022-09-13 12:45:00|26.74|26.66|26.63|26.55|26.74|26.66|26.58|26.5|462
1663073400000|2022-09-13 12:50:00|26.64|26.56|26.79|26.71|26.79|26.71|26.63|26.55|244
1663073700000|2022-09-13 12:55:00|26.78|26.7|26.87|26.79|26.87|26.79|26.72|26.64|125
1663074000000|2022-09-13 13:00:00|26.88|26.8|26.88|26.8|26.98|26.9|26.83|26.75|154
1663074300000|2022-09-13 13:05:00|26.9|26.82|27.03|26.95|27.09|27.01|26.88|26.8|260
1663074600000|2022-09-13 13:10:00|27.04|26.96|27.19|27.11|27.19|27.11|27.03|26.95|220
1663074900000|2022-09-13 13:15:00|27.24|27.16|27.01|26.93|27.26|27.18|27.01|26.93|341
1663075200000|2022-09-13 13:20:00|27.02|26.94|26.97|26.89|27.06|26.98|26.96|26.88|154
1663075500000|2022-09-13 13:25:00|26.96|26.88|27.01|26.93|27.07|26.99|26.96|26.88|155
1663075800000|2022-09-13 13:30:00|27.06|26.98|26.74|26.66|27.06|26.98|26.65|26.57|272
1663076100000|2022-09-13 13:35:00|26.75|26.67|26.79|26.71|26.9|26.82|26.75|26.67|242
1663076400000|2022-09-13 13:40:00|26.84|26.76|26.73|26.65|26.84|26.76|26.66|26.58|470
1663076700000|2022-09-13 13:45:00|26.74|26.66|26.71|26.63|26.84|26.76|26.64|26.56|312
1663077000000|2022-09-13 13:50:00|26.69|26.61|26.64|26.56|26.71|26.63|26.56|26.48|321
1663077300000|2022-09-13 13:55:00|26.66|26.58|26.9|26.82|26.9|26.82|26.64|26.56|439
1663077600000|2022-09-13 14:00:00|26.88|26.8|27.05|26.97|27.05|26.97|26.85|26.77|420
1663077900000|2022-09-13 14:05:00|27.04|26.96|26.88|26.8|27.05|26.97|26.85|26.77|218
1663078200000|2022-09-13 14:10:00|26.9|26.82|26.88|26.8|26.94|26.86|26.81|26.73|247
1663078500000|2022-09-13 14:15:00|26.86|26.78|26.8|26.72|26.94|26.86|26.77|26.69|289
1663078800000|2022-09-13 14:20:00|26.84|26.76|26.85|26.77|26.95|26.87|26.84|26.76|194
1663079100000|2022-09-13 14:25:00|26.86|26.78|26.91|26.83|26.92|26.84|26.84|26.76|171
1663079400000|2022-09-13 14:30:00|26.92|26.84|26.93|26.85|26.95|26.87|26.83|26.75|291
1663079700000|2022-09-13 14:35:00|26.88|26.8|26.95|26.87|26.98|26.9|26.88|26.8|176
1663080000000|2022-09-13 14:40:00|26.97|26.89|26.98|26.9|27.05|26.97|26.93|26.85|996
1663080300000|2022-09-13 14:45:00|26.99|26.91|27.09|27.01|27.1|27.02|26.98|26.9|391
1663080600000|2022-09-13 14:50:00|27.1|27.02|26.95|26.87|27.14|27.06|26.95|26.87|311
1663080900000|2022-09-13 14:55:00|26.99|26.91|27|26.92|27|26.92|26.94|26.86|356
1663081200000|2022-09-13 15:00:00|27.03|26.95|26.95|26.87|27.05|26.97|26.92|26.84|302
1663081500000|2022-09-13 15:05:00|26.92|26.84|26.95|26.87|27.04|26.96|26.92|26.84|211
1663081800000|2022-09-13 15:10:00|26.94|26.86|26.96|26.88|27.04|26.96|26.94|26.86|174
1663082100000|2022-09-13 15:15:00|26.98|26.9|27.02|26.94|27.06|26.98|26.95|26.87|154
1663082400000|2022-09-13 15:20:00|27.06|26.98|27.19|27.11|27.19|27.11|27.02|26.94|974
1663082700000|2022-09-13 15:25:00|27.18|27.1|27.15|27.07|27.22|27.14|27.12|27.04|820
1663083000000|2022-09-13 15:30:00|27.17|27.09|27.2|27.12|27.22|27.14|27.12|27.04|227
1663083300000|2022-09-13 15:35:00|27.16|27.08|27|26.92|27.18|27.1|27|26.92|104
1663083600000|2022-09-13 15:40:00|27.02|26.94|27.07|26.99|27.15|27.07|27|26.92|40
1663083900000|2022-09-13 15:45:00|27.09|27.01|27.15|27.07|27.15|27.07|27.04|26.96|16
1663084200000|2022-09-13 15:50:00|27.14|27.06|27.14|27.06|27.17|27.09|27.09|27.01|76
1663084500000|2022-09-13 15:55:00|27.16|27.08|27.24|27.16|27.26|27.18|27.16|27.08|46
1663084800000|2022-09-13 16:00:00|27.26|27.18|27.14|27.06|27.29|27.21|27.13|27.05|51
1663085100000|2022-09-13 16:05:00|27.16|27.08|27.09|27.01|27.19|27.11|27.09|27.01|4
1663085400000|2022-09-13 16:10:00|27.11|27.03|27.05|26.97|27.11|27.03|27.04|26.96|40
1663085700000|2022-09-13 16:15:00|27.03|26.95|27.01|26.93|27.03|26.95|26.96|26.88|47
1663086000000|2022-09-13 16:20:00|27.05|26.97|27.11|27.03|27.11|27.03|27.05|26.97|72
1663086300000|2022-09-13 16:25:00|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|15
1663086600000|2022-09-13 16:30:00|27.18|27.1|27.15|27.07|27.2|27.12|27.15|27.07|36
1663086900000|2022-09-13 16:35:00|27.1|27.02|27.1|27.02|27.1|27.02|27.08|27|18
1663087200000|2022-09-13 16:40:00|27.05|26.97|27|26.92|27.05|26.97|26.95|26.87|87
1663087500000|2022-09-13 16:45:00|27.04|26.96|27.03|26.95|27.08|27|26.99|26.91|67
1663087800000|2022-09-13 16:50:00|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|1
1663088100000|2022-09-13 16:55:00|27.05|26.97|27.08|27|27.08|27|27.03|26.95|52
1663088400000|2022-09-13 17:00:00|27.1|27.02|27.1|27.02|27.17|27.09|27.03|26.95|13
1663088700000|2022-09-13 17:05:00|27.11|27.03|27.13|27.05|27.13|27.05|27.03|26.95|29
1663089000000|2022-09-13 17:10:00|27.15|27.07|27.08|27|27.15|27.07|27.03|26.95|17
1663089300000|2022-09-13 17:15:00|27.1|27.02|27.12|27.04|27.13|27.05|27.03|26.95|12
1663089600000|2022-09-13 17:20:00|27.1|27.02|26.98|26.9|27.12|27.04|26.98|26.9|12
1663089900000|2022-09-13 17:25:00|26.96|26.88|26.93|26.85|26.98|26.9|26.93|26.85|18
1663090200000|2022-09-13 17:30:00|26.91|26.83|26.89|26.81|26.93|26.85|26.88|26.8|50
1663090500000|2022-09-13 17:35:00|26.88|26.8|26.88|26.8|26.98|26.9|26.88|26.8|53
1663090800000|2022-09-13 17:40:00|26.89|26.81|26.94|26.86|26.98|26.9|26.89|26.81|29
1663091100000|2022-09-13 17:45:00|26.93|26.85|26.94|26.86|26.96|26.88|26.91|26.83|4
1663091400000|2022-09-13 17:50:00|26.93|26.85|27.03|26.95|27.03|26.95|26.93|26.85|20
1663091700000|2022-09-13 17:55:00|27|26.92|27.03|26.95|27.03|26.95|26.98|26.9|21
1663092000000|2022-09-13 18:00:00|27.06|26.98|27.11|27.03|27.13|27.05|27.06|26.98|28
1663092300000|2022-09-13 18:05:00|27.1|27.02|27.09|27.01|27.11|27.03|27.08|27|2
1663092600000|2022-09-13 18:10:00|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|11
1663092900000|2022-09-13 18:15:00|27.08|27|27.13|27.05|27.13|27.05|27.08|27|2
1663093200000|2022-09-13 18:20:00|27.12|27.04|27.14|27.06|27.16|27.08|27.1|27.02|6
1663093500000|2022-09-13 18:25:00|27.16|27.08|27.29|27.21|27.29|27.21|27.14|27.06|29
1663093800000|2022-09-13 18:30:00|27.25|27.17|27.25|27.17|27.3|27.22|27.25|27.17|25
1663094100000|2022-09-13 18:35:00|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|2
1663094400000|2022-09-13 18:40:00|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|16
1663094700000|2022-09-13 18:45:00|27.34|27.26|27.61|27.53|27.61|27.53|27.34|27.26|126
1663095000000|2022-09-13 18:50:00|27.59|27.51|27.61|27.53|27.62|27.54|27.56|27.48|18
1663095300000|2022-09-13 18:55:00|27.59|27.51|27.56|27.48|27.61|27.53|27.51|27.43|38
1663095600000|2022-09-13 19:00:00|27.54|27.46|27.56|27.48|27.56|27.48|27.51|27.43|14
1663095900000|2022-09-13 19:05:00|27.54|27.46|27.6|27.52|27.61|27.53|27.53|27.45|13
1663096200000|2022-09-13 19:10:00|27.61|27.53|27.66|27.58|27.68|27.6|27.61|27.53|22
1663096500000|2022-09-13 19:15:00|27.67|27.59|27.64|27.56|27.67|27.59|27.61|27.53|12
1663096800000|2022-09-13 19:20:00|27.62|27.54|27.61|27.53|27.69|27.61|27.61|27.53|8
1663097100000|2022-09-13 19:25:00|27.64|27.56|27.74|27.66|27.74|27.66|27.61|27.53|20
1663097400000|2022-09-13 19:30:00|27.76|27.68|27.92|27.84|28.01|27.93|27.74|27.66|33
1663097700000|2022-09-13 19:35:00|27.94|27.86|27.71|27.63|28.02|27.94|27.68|27.6|148
1663098000000|2022-09-13 19:40:00|27.73|27.65|27.88|27.8|27.89|27.81|27.71|27.63|113
1663098300000|2022-09-13 19:45:00|27.89|27.81|27.92|27.84|28.05|27.97|27.88|27.8|85
1663098600000|2022-09-13 19:50:00|27.87|27.79|27.96|27.88|28.06|27.98|27.77|27.69|52
1663098900000|2022-09-13 19:55:00|28.01|27.93|27.9|27.65|28.11|28.03|27.9|27.65|113
1663114500000|2022-09-14 00:15:00|27.8|27.5|27.82|27.52|27.82|27.52|27.8|27.5|0
1663114800000|2022-09-14 00:20:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1663115100000|2022-09-14 00:25:00|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1663115400000|2022-09-14 00:30:00|27.8|27.5|27.8|27.5|27.8|27.5|27.78|27.48|0
1663115700000|2022-09-14 00:35:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1663116600000|2022-09-14 00:50:00|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1663116900000|2022-09-14 00:55:00|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1663117200000|2022-09-14 01:00:00|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1663117500000|2022-09-14 01:05:00|27.82|27.52|27.73|27.43|27.82|27.56|27.64|27.43|0
1663117800000|2022-09-14 01:10:00|27.76|27.46|27.67|27.37|27.84|27.54|27.67|27.37|0
1663118100000|2022-09-14 01:15:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1663119300000|2022-09-14 01:35:00|27.69|27.39|27.65|27.35|27.72|27.42|27.65|27.35|0
1663119600000|2022-09-14 01:40:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1663119900000|2022-09-14 01:45:00|27.65|27.35|27.65|27.35|27.67|27.37|27.65|27.35|0
1663120200000|2022-09-14 01:50:00|27.67|27.37|27.65|27.35|27.67|27.37|27.65|27.35|0
1663120500000|2022-09-14 01:55:00|27.67|27.37|27.65|27.35|27.67|27.37|27.65|27.35|0
1663123500000|2022-09-14 02:45:00|27.63|27.33|27.63|27.33|27.65|27.35|27.63|27.33|0
1663125300000|2022-09-14 03:15:00|27.68|27.38|27.63|27.33|27.68|27.38|27.63|27.33|0
1663128600000|2022-09-14 04:10:00|27.61|27.31|27.62|27.32|27.62|27.32|27.58|27.28|0
1663131000000|2022-09-14 04:50:00|27.63|27.33|27.63|27.33|27.63|27.33|27.63|27.33|0
1663131900000|2022-09-14 05:05:00|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1663132500000|2022-09-14 05:15:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1663132800000|2022-09-14 05:20:00|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|1
1663133100000|2022-09-14 05:25:00|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|0
1663133400000|2022-09-14 05:30:00|27.68|27.38|27.66|27.36|27.68|27.38|27.66|27.36|0
1663133700000|2022-09-14 05:35:00|27.68|27.38|27.66|27.36|27.68|27.38|27.66|27.36|2
1663134000000|2022-09-14 05:40:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1663134300000|2022-09-14 05:45:00|27.75|27.45|27.85|27.55|27.85|27.55|27.75|27.45|1
1663134600000|2022-09-14 05:50:00|27.83|27.53|27.81|27.51|27.85|27.55|27.74|27.44|0
1663134900000|2022-09-14 05:55:00|27.8|27.5|27.87|27.57|27.88|27.67|27.66|27.46|3
1663135200000|2022-09-14 06:00:00|27.88|27.58|27.82|27.52|27.88|27.58|27.81|27.51|0
1663135500000|2022-09-14 06:05:00|27.84|27.54|27.82|27.52|27.84|27.65|27.73|27.52|1
1663135800000|2022-09-14 06:10:00|27.83|27.53|27.66|27.58|27.85|27.63|27.66|27.53|10
1663136100000|2022-09-14 06:15:00|27.68|27.6|27.72|27.64|27.72|27.64|27.66|27.58|9
1663136400000|2022-09-14 06:20:00|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|3
1663136700000|2022-09-14 06:25:00|27.71|27.63|27.66|27.58|27.71|27.63|27.61|27.53|14
1663137000000|2022-09-14 06:30:00|27.67|27.59|27.66|27.58|27.71|27.63|27.61|27.53|36
1663137300000|2022-09-14 06:35:00|27.7|27.62|27.71|27.63|27.71|27.63|27.68|27.6|2
1663137600000|2022-09-14 06:40:00|27.7|27.62|27.7|27.62|27.75|27.67|27.7|27.62|24
1663137900000|2022-09-14 06:45:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|5
1663138200000|2022-09-14 06:50:00|27.7|27.62|27.68|27.6|27.71|27.63|27.68|27.6|6
1663138500000|2022-09-14 06:55:00|27.65|27.57|27.6|27.52|27.65|27.57|27.6|27.52|101
1663138800000|2022-09-14 07:00:00|27.65|27.57|27.58|27.5|27.65|27.57|27.54|27.46|204
1663139100000|2022-09-14 07:05:00|27.54|27.46|27.41|27.33|27.58|27.5|27.41|27.33|364
1663139400000|2022-09-14 07:10:00|27.37|27.29|27.38|27.3|27.39|27.31|27.31|27.23|200
1663139700000|2022-09-14 07:15:00|27.37|27.29|27.54|27.46|27.54|27.46|27.27|27.19|472
1663140000000|2022-09-14 07:20:00|27.53|27.45|27.59|27.51|27.59|27.51|27.44|27.36|168
1663140300000|2022-09-14 07:25:00|27.56|27.48|27.58|27.5|27.61|27.53|27.53|27.45|307
1663140600000|2022-09-14 07:30:00|27.57|27.49|27.43|27.35|27.57|27.49|27.43|27.35|211
1663140900000|2022-09-14 07:35:00|27.45|27.37|27.49|27.41|27.49|27.41|27.37|27.29|303
1663141200000|2022-09-14 07:40:00|27.54|27.46|27.44|27.36|27.54|27.46|27.44|27.36|182
1663141500000|2022-09-14 07:45:00|27.49|27.41|27.49|27.41|27.54|27.46|27.44|27.36|73
1663141800000|2022-09-14 07:50:00|27.51|27.43|27.45|27.37|27.55|27.47|27.45|27.37|64
1663142100000|2022-09-14 07:55:00|27.44|27.36|27.41|27.33|27.45|27.37|27.38|27.3|235
1663142400000|2022-09-14 08:00:00|27.39|27.31|27.39|27.31|27.49|27.41|27.38|27.3|98
1663142700000|2022-09-14 08:05:00|27.38|27.3|27.38|27.3|27.39|27.31|27.33|27.25|94
1663143000000|2022-09-14 08:10:00|27.37|27.29|27.46|27.38|27.48|27.4|27.33|27.25|76
1663143300000|2022-09-14 08:15:00|27.44|27.36|27.43|27.35|27.48|27.4|27.43|27.35|390
1663143600000|2022-09-14 08:20:00|27.42|27.34|27.42|27.34|27.48|27.4|27.42|27.34|117
1663143900000|2022-09-14 08:25:00|27.43|27.35|27.47|27.39|27.47|27.39|27.42|27.34|69
1663144200000|2022-09-14 08:30:00|27.42|27.34|27.32|27.24|27.42|27.34|27.32|27.24|46
1663144500000|2022-09-14 08:35:00|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|21
1663144800000|2022-09-14 08:40:00|27.33|27.25|27.37|27.29|27.42|27.34|27.32|27.24|96
1663145100000|2022-09-14 08:45:00|27.38|27.3|27.48|27.4|27.48|27.4|27.37|27.29|32
1663145400000|2022-09-14 08:50:00|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|196
1663145700000|2022-09-14 08:55:00|27.5|27.42|27.43|27.35|27.52|27.44|27.43|27.35|98
1663146000000|2022-09-14 09:00:00|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|57
1663146300000|2022-09-14 09:05:00|27.44|27.36|27.43|27.35|27.44|27.36|27.38|27.3|22
1663146600000|2022-09-14 09:10:00|27.42|27.34|27.47|27.39|27.48|27.4|27.42|27.34|33
1663146900000|2022-09-14 09:15:00|27.48|27.4|27.42|27.34|27.48|27.4|27.42|27.34|31
1663147200000|2022-09-14 09:20:00|27.4|27.32|27.47|27.39|27.47|27.39|27.4|27.32|38
1663147500000|2022-09-14 09:25:00|27.5|27.42|27.47|27.39|27.5|27.42|27.45|27.37|19
1663147800000|2022-09-14 09:30:00|27.5|27.42|27.52|27.44|27.57|27.49|27.5|27.42|28
1663148100000|2022-09-14 09:35:00|27.57|27.49|27.43|27.35|27.57|27.49|27.43|27.35|16
1663148400000|2022-09-14 09:40:00|27.42|27.34|27.52|27.44|27.52|27.44|27.42|27.34|160
1663148700000|2022-09-14 09:45:00|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|3
1663149000000|2022-09-14 09:50:00|27.53|27.45|27.53|27.45|27.57|27.49|27.52|27.44|45
1663149300000|2022-09-14 09:55:00|27.57|27.49|27.52|27.44|27.58|27.5|27.47|27.39|24
1663149600000|2022-09-14 10:00:00|27.53|27.45|27.52|27.44|27.57|27.49|27.52|27.44|8
1663149900000|2022-09-14 10:05:00|27.5|27.42|27.52|27.44|27.57|27.49|27.47|27.39|44
1663150200000|2022-09-14 10:10:00|27.53|27.45|27.57|27.49|27.57|27.49|27.52|27.44|50
1663150500000|2022-09-14 10:15:00|27.55|27.47|27.57|27.49|27.58|27.5|27.52|27.44|13
1663150800000|2022-09-14 10:20:00|27.55|27.47|27.57|27.49|27.58|27.5|27.53|27.45|6
1663151100000|2022-09-14 10:25:00|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|12
1663151400000|2022-09-14 10:30:00|27.66|27.58|27.63|27.55|27.68|27.6|27.63|27.55|17
1663151700000|2022-09-14 10:35:00|27.68|27.6|27.68|27.6|27.68|27.6|27.63|27.55|50
1663152000000|2022-09-14 10:40:00|27.63|27.55|27.73|27.65|27.73|27.65|27.63|27.55|61
1663152300000|2022-09-14 10:45:00|27.7|27.62|27.63|27.55|27.7|27.62|27.63|27.55|137
1663152600000|2022-09-14 10:50:00|||||||||2
1663152900000|2022-09-14 10:55:00|27.59|27.51|27.58|27.5|27.61|27.53|27.58|27.5|17
1663153200000|2022-09-14 11:00:00|27.63|27.55|27.58|27.5|27.63|27.55|27.58|27.5|75
1663153500000|2022-09-14 11:05:00|27.63|27.55|27.59|27.51|27.63|27.55|27.58|27.5|95
1663153800000|2022-09-14 11:10:00|27.58|27.5|27.64|27.56|27.64|27.56|27.58|27.5|7
1663154100000|2022-09-14 11:15:00|27.69|27.61|27.69|27.61|27.69|27.61|27.64|27.56|0
1663154400000|2022-09-14 11:20:00|27.74|27.66|27.74|27.66|27.74|27.66|27.69|27.61|41
1663154700000|2022-09-14 11:25:00|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|14
1663155000000|2022-09-14 11:30:00|27.79|27.71|27.79|27.71|27.84|27.76|27.74|27.66|87
1663155300000|2022-09-14 11:35:00|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|116
1663155600000|2022-09-14 11:40:00|27.81|27.73|27.84|27.76|27.89|27.81|27.79|27.71|287
1663155900000|2022-09-14 11:45:00|27.86|27.78|27.94|27.86|27.94|27.86|27.86|27.78|116
1663156200000|2022-09-14 11:50:00|27.91|27.83|27.99|27.91|27.99|27.91|27.89|27.81|264
1663156500000|2022-09-14 11:55:00|28.02|27.94|28.09|28.01|28.14|28.06|27.99|27.91|166
1663156800000|2022-09-14 12:00:00|28.07|27.99|28.04|27.96|28.07|27.99|27.99|27.91|244
1663157100000|2022-09-14 12:05:00|28.02|27.94|28.02|27.94|28.07|27.99|27.99|27.91|37
1663157400000|2022-09-14 12:10:00|28.04|27.96|27.93|27.85|28.09|28.01|27.93|27.85|352
1663157700000|2022-09-14 12:15:00|27.94|27.86|27.88|27.8|27.99|27.91|27.88|27.8|53
1663158000000|2022-09-14 12:20:00|27.89|27.81|27.87|27.79|27.94|27.86|27.84|27.76|108
1663158300000|2022-09-14 12:25:00|27.84|27.76|27.87|27.79|27.94|27.86|27.84|27.76|42
1663158600000|2022-09-14 12:30:00|27.89|27.81|27.94|27.86|27.94|27.86|27.79|27.71|132
1663158900000|2022-09-14 12:35:00|27.89|27.81|27.84|27.76|27.89|27.81|27.83|27.75|270
1663159200000|2022-09-14 12:40:00|27.83|27.75|27.74|27.66|27.84|27.76|27.74|27.66|49
1663159500000|2022-09-14 12:45:00|27.79|27.71|27.84|27.76|27.84|27.76|27.74|27.66|50
1663159800000|2022-09-14 12:50:00|27.8|27.72|27.69|27.61|27.82|27.74|27.67|27.59|68
1663160100000|2022-09-14 12:55:00|27.68|27.6|27.74|27.66|27.74|27.66|27.68|27.6|229
1663160400000|2022-09-14 13:00:00|27.78|27.7|27.74|27.66|27.83|27.75|27.74|27.66|171
1663160700000|2022-09-14 13:05:00|27.73|27.65|27.74|27.66|27.78|27.7|27.64|27.56|323
1663161000000|2022-09-14 13:10:00|27.73|27.65|27.71|27.63|27.74|27.66|27.69|27.61|63
1663161300000|2022-09-14 13:15:00|27.73|27.65|27.8|27.72|27.8|27.72|27.69|27.61|253
1663161600000|2022-09-14 13:20:00|27.79|27.71|27.8|27.72|27.85|27.77|27.79|27.71|199
1663161900000|2022-09-14 13:25:00|27.79|27.71|27.7|27.62|27.79|27.71|27.7|27.62|330
1663162200000|2022-09-14 13:30:00|27.68|27.6|27.88|27.8|27.88|27.8|27.68|27.6|309
1663162500000|2022-09-14 13:35:00|27.92|27.84|27.87|27.79|27.97|27.89|27.86|27.78|274
1663162800000|2022-09-14 13:40:00|27.86|27.78|27.65|27.57|27.87|27.79|27.65|27.57|240
1663163100000|2022-09-14 13:45:00|27.63|27.55|27.64|27.56|27.73|27.65|27.55|27.47|381
1663163400000|2022-09-14 13:50:00|27.65|27.57|27.69|27.61|27.72|27.64|27.59|27.51|307
1663163700000|2022-09-14 13:55:00|27.68|27.6|27.53|27.45|27.69|27.61|27.53|27.45|227
1663164000000|2022-09-14 14:00:00|27.55|27.47|27.62|27.54|27.62|27.54|27.52|27.44|197
1663164300000|2022-09-14 14:05:00|27.59|27.51|27.59|27.51|27.67|27.59|27.51|27.43|493
1663164600000|2022-09-14 14:10:00|27.58|27.5|27.62|27.54|27.67|27.59|27.51|27.43|429
1663164900000|2022-09-14 14:15:00|27.57|27.49|27.67|27.59|27.67|27.59|27.52|27.44|494
1663165200000|2022-09-14 14:20:00|27.62|27.54|27.75|27.67|27.78|27.7|27.62|27.54|199
1663165500000|2022-09-14 14:25:00|27.73|27.65|27.95|27.87|27.99|27.91|27.72|27.64|132
1663165800000|2022-09-14 14:30:00|27.97|27.89|27.87|27.79|27.97|27.89|27.82|27.74|303
1663166100000|2022-09-14 14:35:00|27.85|27.77|27.66|27.58|27.87|27.79|27.66|27.58|1044
1663166400000|2022-09-14 14:40:00|27.67|27.59|27.57|27.49|27.71|27.63|27.56|27.48|363
1663166700000|2022-09-14 14:45:00|27.56|27.48|27.61|27.53|27.62|27.54|27.52|27.44|152
1663167000000|2022-09-14 14:50:00|27.57|27.49|27.41|27.33|27.57|27.49|27.41|27.33|319
1663167300000|2022-09-14 14:55:00|27.44|27.36|27.49|27.41|27.52|27.44|27.41|27.33|352
1663167600000|2022-09-14 15:00:00|27.47|27.39|27.52|27.44|27.57|27.49|27.46|27.38|303
1663167900000|2022-09-14 15:05:00|27.47|27.39|27.41|27.33|27.54|27.46|27.41|27.33|77
1663168200000|2022-09-14 15:10:00|27.39|27.31|27.4|27.32|27.41|27.33|27.35|27.27|195
1663168500000|2022-09-14 15:15:00|27.38|27.3|27.4|27.32|27.45|27.37|27.35|27.27|120
1663168800000|2022-09-14 15:20:00|27.41|27.33|27.45|27.37|27.5|27.42|27.4|27.32|246
1663169100000|2022-09-14 15:25:00|27.47|27.39|27.55|27.47|27.55|27.47|27.4|27.32|656
1663169400000|2022-09-14 15:30:00|27.5|27.42|27.51|27.43|27.56|27.48|27.45|27.37|123
1663169700000|2022-09-14 15:35:00|27.55|27.47|27.45|27.37|27.56|27.48|27.45|27.37|21
1663170000000|2022-09-14 15:40:00|27.4|27.32|27.41|27.33|27.46|27.38|27.35|27.27|146
1663170300000|2022-09-14 15:45:00|27.4|27.32|27.46|27.38|27.46|27.38|27.38|27.3|26
1663170600000|2022-09-14 15:50:00|27.5|27.42|27.45|27.37|27.53|27.45|27.45|27.37|28
1663170900000|2022-09-14 15:55:00|27.46|27.38|27.56|27.48|27.56|27.48|27.46|27.38|93
1663171200000|2022-09-14 16:00:00|27.58|27.5|27.61|27.53|27.61|27.53|27.53|27.45|21
1663171500000|2022-09-14 16:05:00|27.63|27.55|27.65|27.57|27.7|27.62|27.61|27.53|29
1663171800000|2022-09-14 16:10:00|27.68|27.6|27.58|27.5|27.7|27.62|27.55|27.47|1
1663172100000|2022-09-14 16:15:00|27.55|27.47|27.6|27.52|27.6|27.52|27.55|27.47|20
1663172400000|2022-09-14 16:20:00|27.65|27.57|27.55|27.47|27.65|27.57|27.53|27.45|0
1663172700000|2022-09-14 16:25:00|27.56|27.48|27.61|27.53|27.66|27.58|27.56|27.48|55
1663173000000|2022-09-14 16:30:00|27.58|27.5|27.61|27.53|27.66|27.58|27.55|27.47|17
1663173300000|2022-09-14 16:35:00|27.6|27.52|27.55|27.47|27.65|27.57|27.5|27.42|6
1663173600000|2022-09-14 16:40:00|27.51|27.43|27.44|27.36|27.55|27.47|27.42|27.34|67
1663173900000|2022-09-14 16:45:00|27.45|27.37|27.4|27.32|27.45|27.37|27.4|27.32|25
1663174200000|2022-09-14 16:50:00|27.41|27.33|27.36|27.28|27.41|27.33|27.36|27.28|22
1663174500000|2022-09-14 16:55:00|27.38|27.3|27.46|27.38|27.46|27.38|27.36|27.28|27
1663174800000|2022-09-14 17:00:00|27.43|27.35|27.46|27.38|27.46|27.38|27.41|27.33|20
1663175100000|2022-09-14 17:05:00|27.48|27.4|27.51|27.43|27.53|27.45|27.46|27.38|8
1663175400000|2022-09-14 17:10:00|27.46|27.38|27.46|27.38|27.51|27.43|27.46|27.38|2
1663175700000|2022-09-14 17:15:00|27.43|27.35|27.51|27.43|27.51|27.43|27.43|27.35|31
1663176000000|2022-09-14 17:20:00|27.56|27.48|27.56|27.48|27.56|27.48|27.51|27.43|3
1663176300000|2022-09-14 17:25:00|27.58|27.5|27.56|27.48|27.61|27.53|27.56|27.48|7
1663176600000|2022-09-14 17:30:00|27.54|27.46|27.56|27.48|27.61|27.53|27.51|27.43|2
1663176900000|2022-09-14 17:35:00|27.54|27.46|27.61|27.53|27.61|27.53|27.51|27.43|0
1663177200000|2022-09-14 17:40:00|27.59|27.51|27.56|27.48|27.61|27.53|27.56|27.48|4
1663177500000|2022-09-14 17:45:00|27.59|27.51|27.71|27.63|27.81|27.73|27.59|27.51|67
1663177800000|2022-09-14 17:50:00|27.76|27.68|27.71|27.63|27.76|27.68|27.64|27.56|37
1663178100000|2022-09-14 17:55:00|27.76|27.68|27.76|27.68|27.81|27.73|27.71|27.63|35
1663178400000|2022-09-14 18:00:00|27.79|27.71|27.86|27.78|27.86|27.78|27.76|27.68|0
1663178700000|2022-09-14 18:05:00|27.89|27.81|27.76|27.68|27.89|27.81|27.76|27.68|22
1663179000000|2022-09-14 18:10:00|27.79|27.71|27.77|27.69|27.86|27.78|27.74|27.66|8
1663179300000|2022-09-14 18:15:00|27.76|27.68|27.76|27.68|27.82|27.74|27.74|27.66|29
1663179600000|2022-09-14 18:20:00|27.72|27.64|27.76|27.68|27.77|27.69|27.72|27.64|2
1663179900000|2022-09-14 18:25:00|27.77|27.69|27.77|27.69|27.81|27.73|27.76|27.68|1
1663180200000|2022-09-14 18:30:00|27.76|27.68|27.72|27.64|27.76|27.68|27.72|27.64|1
1663180500000|2022-09-14 18:35:00|27.74|27.66|27.71|27.63|27.76|27.68|27.69|27.61|12
1663180800000|2022-09-14 18:40:00|27.72|27.64|27.76|27.68|27.76|27.68|27.71|27.63|5
1663181100000|2022-09-14 18:45:00|27.78|27.7|27.68|27.6|27.82|27.74|27.66|27.58|1
1663181400000|2022-09-14 18:50:00|27.66|27.58|27.81|27.73|27.82|27.74|27.66|27.58|18
1663181700000|2022-09-14 18:55:00|27.77|27.69|27.79|27.71|27.82|27.74|27.74|27.66|0
1663182000000|2022-09-14 19:00:00|27.77|27.69|27.79|27.71|27.82|27.74|27.74|27.66|0
1663182300000|2022-09-14 19:05:00|27.77|27.69|27.76|27.68|27.77|27.69|27.71|27.63|0
1663182600000|2022-09-14 19:10:00|27.78|27.7|27.87|27.79|27.87|27.79|27.76|27.68|0
1663182900000|2022-09-14 19:15:00|27.89|27.81|27.97|27.89|28.04|27.96|27.89|27.81|5
1663183200000|2022-09-14 19:20:00|27.99|27.91|27.86|27.78|28.04|27.96|27.81|27.73|6
1663183500000|2022-09-14 19:25:00|27.89|27.81|27.86|27.78|27.97|27.89|27.84|27.76|201
1663183800000|2022-09-14 19:30:00|27.89|27.81|27.91|27.83|28.06|27.98|27.89|27.81|45
1663184100000|2022-09-14 19:35:00|27.94|27.86|27.99|27.91|28.07|27.99|27.91|27.83|3
1663184400000|2022-09-14 19:40:00|28.01|27.93|27.74|27.66|28.02|27.94|27.71|27.63|9
1663184700000|2022-09-14 19:45:00|27.76|27.68|27.74|27.66|27.76|27.68|27.66|27.58|11
1663185000000|2022-09-14 19:50:00|27.71|27.63|27.51|27.43|27.74|27.66|27.5|27.42|46
1663185300000|2022-09-14 19:55:00|27.53|27.45|27.72|27.47|27.75|27.6|27.51|27.43|111
1663200900000|2022-09-15 00:15:00|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1663201200000|2022-09-15 00:20:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1663201500000|2022-09-15 00:25:00|27.92|27.62|27.84|27.54|27.92|27.62|27.84|27.54|0
1663201800000|2022-09-15 00:30:00|27.92|27.62|27.84|27.54|27.92|27.62|27.84|27.54|0
1663202100000|2022-09-15 00:35:00|27.92|27.62|27.84|27.54|27.92|27.62|27.84|27.54|0
1663202700000|2022-09-15 00:45:00|27.92|27.62|27.84|27.54|27.92|27.62|27.84|27.54|0
1663203000000|2022-09-15 00:50:00|27.79|27.61|27.83|27.53|27.95|27.65|27.69|27.49|0
1663203300000|2022-09-15 00:55:00|27.82|27.52|27.82|27.52|27.91|27.61|27.82|27.52|0
1663203600000|2022-09-15 01:00:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1663203900000|2022-09-15 01:05:00|27.85|27.55|27.85|27.55|27.87|27.57|27.83|27.53|0
1663204200000|2022-09-15 01:10:00|27.87|27.57|27.85|27.55|27.87|27.57|27.85|27.55|0
1663204500000|2022-09-15 01:15:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1663204800000|2022-09-15 01:20:00|27.85|27.55|27.87|27.57|27.87|27.57|27.85|27.55|0
1663205100000|2022-09-15 01:25:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1663205400000|2022-09-15 01:30:00|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1663205700000|2022-09-15 01:35:00|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1663206600000|2022-09-15 01:50:00|27.76|27.46|27.76|27.46|27.76|27.46|27.76|27.46|0
1663209000000|2022-09-15 02:30:00|27.74|27.44|27.76|27.46|27.76|27.46|27.74|27.44|0
1663209300000|2022-09-15 02:35:00|27.78|27.48|27.78|27.48|27.81|27.51|27.78|27.48|0
1663209600000|2022-09-15 02:40:00|||||||||1
1663211100000|2022-09-15 03:05:00|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1663212000000|2022-09-15 03:20:00|27.76|27.46|27.74|27.44|27.76|27.46|27.74|27.44|0
1663213800000|2022-09-15 03:50:00|27.76|27.46|27.76|27.46|27.79|27.49|27.76|27.46|0
1663214100000|2022-09-15 03:55:00|27.78|27.48|27.76|27.46|27.8|27.5|27.76|27.46|0
1663214400000|2022-09-15 04:00:00|27.78|27.48|27.76|27.46|27.78|27.48|27.76|27.46|0
1663214700000|2022-09-15 04:05:00|27.78|27.48|27.76|27.46|27.78|27.48|27.76|27.46|0
1663215300000|2022-09-15 04:15:00|27.78|27.48|27.76|27.46|27.78|27.48|27.76|27.46|0
1663215600000|2022-09-15 04:20:00|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|0
1663215900000|2022-09-15 04:25:00|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|0
1663216200000|2022-09-15 04:30:00|27.79|27.49|27.76|27.46|27.81|27.51|27.76|27.46|0
1663217100000|2022-09-15 04:45:00|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|0
1663217700000|2022-09-15 04:55:00|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|0
1663218000000|2022-09-15 05:00:00|27.77|27.47|27.79|27.49|27.81|27.51|27.76|27.46|0
1663220100000|2022-09-15 05:35:00|27.8|27.5|27.8|27.5|27.82|27.52|27.79|27.49|0
1663220400000|2022-09-15 05:40:00|27.79|27.49|27.82|27.52|27.84|27.54|27.79|27.49|0
1663220700000|2022-09-15 05:45:00|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1663221000000|2022-09-15 05:50:00|27.8|27.5|27.79|27.49|27.8|27.5|27.79|27.49|0
1663221300000|2022-09-15 05:55:00|27.8|27.5|27.71|27.41|27.82|27.52|27.71|27.41|0
1663221600000|2022-09-15 06:00:00|27.73|27.43|27.62|27.54|27.73|27.61|27.58|27.43|43
1663221900000|2022-09-15 06:05:00|27.64|27.56|27.64|27.56|27.66|27.58|27.63|27.55|14
1663222200000|2022-09-15 06:10:00|27.66|27.58|27.65|27.57|27.66|27.58|27.61|27.53|6
1663222500000|2022-09-15 06:15:00|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|2
1663223100000|2022-09-15 06:25:00|27.61|27.53|27.61|27.53|27.66|27.58|27.61|27.53|3
1663223400000|2022-09-15 06:30:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1663223700000|2022-09-15 06:35:00|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|1
1663224300000|2022-09-15 06:45:00|27.62|27.54|27.64|27.56|27.66|27.58|27.62|27.54|0
1663224600000|2022-09-15 06:50:00|||||||||2
1663224900000|2022-09-15 06:55:00|27.66|27.58|27.62|27.54|27.67|27.59|27.62|27.54|5
1663225200000|2022-09-15 07:00:00|27.58|27.5|27.51|27.43|27.62|27.54|27.47|27.39|79
1663225500000|2022-09-15 07:05:00|27.52|27.44|27.41|27.33|27.52|27.44|27.41|27.33|126
1663225800000|2022-09-15 07:10:00|27.42|27.34|27.46|27.38|27.47|27.39|27.41|27.33|26
1663226100000|2022-09-15 07:15:00|27.44|27.36|27.41|27.33|27.46|27.38|27.39|27.31|34
1663226400000|2022-09-15 07:20:00|27.39|27.31|27.41|27.33|27.41|27.33|27.36|27.28|46
1663226700000|2022-09-15 07:25:00|27.36|27.28|27.36|27.28|27.37|27.29|27.28|27.2|44
1663227000000|2022-09-15 07:30:00|27.41|27.33|27.41|27.33|27.46|27.38|27.36|27.28|20
1663227300000|2022-09-15 07:35:00|27.42|27.34|27.47|27.39|27.47|27.39|27.41|27.33|90
1663227600000|2022-09-15 07:40:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|127
1663227900000|2022-09-15 07:45:00|27.42|27.34|27.37|27.29|27.42|27.34|27.32|27.24|117
1663228200000|2022-09-15 07:50:00|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|39
1663228500000|2022-09-15 07:55:00|27.42|27.34|27.42|27.34|27.42|27.34|27.37|27.29|109
1663228800000|2022-09-15 08:00:00|27.37|27.29|27.42|27.34|27.42|27.34|27.32|27.24|104
1663229100000|2022-09-15 08:05:00|27.37|27.29|27.42|27.34|27.42|27.34|27.37|27.29|51
1663229400000|2022-09-15 08:10:00|27.45|27.37|27.47|27.39|27.47|27.39|27.42|27.34|85
1663229700000|2022-09-15 08:15:00|27.42|27.34|27.47|27.39|27.47|27.39|27.42|27.34|179
1663230000000|2022-09-15 08:20:00|27.49|27.41|27.47|27.39|27.52|27.44|27.42|27.34|31
1663230300000|2022-09-15 08:25:00|27.42|27.34|27.42|27.34|27.47|27.39|27.39|27.31|182
1663230600000|2022-09-15 08:30:00|27.37|27.29|27.37|27.29|27.42|27.34|27.37|27.29|108
1663230900000|2022-09-15 08:35:00|27.41|27.33|27.36|27.28|27.41|27.33|27.36|27.28|18
1663231200000|2022-09-15 08:40:00|27.39|27.31|27.42|27.34|27.42|27.34|27.36|27.28|154
1663231500000|2022-09-15 08:45:00|27.43|27.35|27.46|27.38|27.47|27.39|27.42|27.34|144
1663231800000|2022-09-15 08:50:00|27.44|27.36|27.42|27.34|27.46|27.38|27.41|27.33|98
1663232100000|2022-09-15 08:55:00|27.41|27.33|27.41|27.33|27.42|27.34|27.37|27.29|24
1663232400000|2022-09-15 09:00:00|27.42|27.34|27.41|27.33|27.46|27.38|27.39|27.31|47
1663232700000|2022-09-15 09:05:00|27.39|27.31|27.41|27.33|27.42|27.34|27.36|27.28|6
1663233000000|2022-09-15 09:10:00|27.39|27.31|27.41|27.33|27.41|27.33|27.36|27.28|145
1663233300000|2022-09-15 09:15:00|27.36|27.28|27.36|27.28|27.41|27.33|27.36|27.28|183
1663233600000|2022-09-15 09:20:00|||||||||20
1663233900000|2022-09-15 09:25:00|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|43
1663234200000|2022-09-15 09:30:00|27.31|27.23|27.31|27.23|27.36|27.28|27.31|27.23|96
1663234500000|2022-09-15 09:35:00|||||||||12
1663234800000|2022-09-15 09:40:00|27.26|27.18|27.31|27.23|27.31|27.23|27.26|27.18|25
1663235100000|2022-09-15 09:45:00|27.36|27.28|27.41|27.33|27.41|27.33|27.34|27.26|55
1663235400000|2022-09-15 09:50:00|27.37|27.29|27.41|27.33|27.41|27.33|27.36|27.28|37
1663235700000|2022-09-15 09:55:00|27.37|27.29|27.41|27.33|27.41|27.33|27.36|27.28|136
1663236000000|2022-09-15 10:00:00|27.37|27.29|27.41|27.33|27.41|27.33|27.36|27.28|20
1663236300000|2022-09-15 10:05:00|27.37|27.29|27.41|27.33|27.41|27.33|27.37|27.29|16
1663236600000|2022-09-15 10:10:00|27.37|27.29|27.41|27.33|27.41|27.33|27.36|27.28|45
1663236900000|2022-09-15 10:15:00|27.39|27.31|27.31|27.23|27.41|27.33|27.31|27.23|244
1663237200000|2022-09-15 10:20:00|27.32|27.24|27.32|27.24|27.32|27.24|27.27|27.19|363
1663237500000|2022-09-15 10:25:00|27.28|27.2|27.28|27.2|27.32|27.24|27.28|27.2|34
1663237800000|2022-09-15 10:30:00|27.3|27.22|27.38|27.3|27.43|27.35|27.28|27.2|85
1663238100000|2022-09-15 10:35:00|27.43|27.35|27.48|27.4|27.48|27.4|27.41|27.33|21
1663238400000|2022-09-15 10:40:00|27.53|27.45|27.49|27.41|27.54|27.46|27.48|27.4|25
1663238700000|2022-09-15 10:45:00|27.48|27.4|27.49|27.41|27.49|27.41|27.44|27.36|72
1663239000000|2022-09-15 10:50:00|27.48|27.4|27.43|27.35|27.48|27.4|27.43|27.35|267
1663239300000|2022-09-15 10:55:00|27.45|27.37|27.48|27.4|27.52|27.44|27.45|27.37|21
1663239600000|2022-09-15 11:00:00|27.47|27.39|27.48|27.4|27.48|27.4|27.45|27.37|20
1663239900000|2022-09-15 11:05:00|27.47|27.39|27.42|27.34|27.48|27.4|27.42|27.34|49
1663240200000|2022-09-15 11:10:00|27.4|27.32|27.37|27.29|27.42|27.34|27.37|27.29|18
1663240500000|2022-09-15 11:15:00|||||||||18
1663240800000|2022-09-15 11:20:00|||||||||37
1663241100000|2022-09-15 11:25:00|27.35|27.27|27.37|27.29|27.37|27.29|27.32|27.24|37
1663241400000|2022-09-15 11:30:00|||||||||23
1663241700000|2022-09-15 11:35:00|||||||||54
1663242000000|2022-09-15 11:40:00|27.38|27.3|27.37|27.29|27.42|27.34|27.37|27.29|71
1663242300000|2022-09-15 11:45:00|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|76
1663242600000|2022-09-15 11:50:00|27.38|27.3|27.42|27.34|27.42|27.34|27.37|27.29|22
1663242900000|2022-09-15 11:55:00|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|22
1663243200000|2022-09-15 12:00:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|97
1663243500000|2022-09-15 12:05:00|27.44|27.36|27.48|27.4|27.48|27.4|27.43|27.35|44
1663243800000|2022-09-15 12:10:00|27.44|27.36|27.38|27.3|27.44|27.36|27.38|27.3|30
1663244100000|2022-09-15 12:15:00|27.41|27.33|27.43|27.35|27.43|27.35|27.38|27.3|51
1663244400000|2022-09-15 12:20:00|27.46|27.38|27.54|27.46|27.54|27.46|27.44|27.36|126
1663244700000|2022-09-15 12:25:00|27.53|27.45|27.56|27.48|27.58|27.5|27.53|27.45|115
1663245000000|2022-09-15 12:30:00|27.51|27.43|27.44|27.36|27.54|27.46|27.33|27.25|297
1663245300000|2022-09-15 12:35:00|27.49|27.41|27.34|27.26|27.49|27.41|27.34|27.26|174
1663245600000|2022-09-15 12:40:00|27.33|27.25|27.38|27.3|27.39|27.31|27.33|27.25|109
1663245900000|2022-09-15 12:45:00|27.36|27.28|27.33|27.25|27.39|27.31|27.33|27.25|131
1663246200000|2022-09-15 12:50:00|27.38|27.3|27.38|27.3|27.38|27.3|27.33|27.25|68
1663246500000|2022-09-15 12:55:00|27.43|27.35|27.48|27.4|27.48|27.4|27.38|27.3|74
1663246800000|2022-09-15 13:00:00|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|178
1663247100000|2022-09-15 13:05:00|27.53|27.45|27.53|27.45|27.56|27.48|27.53|27.45|31
1663247400000|2022-09-15 13:10:00|27.54|27.46|27.54|27.46|27.58|27.5|27.53|27.45|69
1663247700000|2022-09-15 13:15:00|27.53|27.45|27.6|27.52|27.6|27.52|27.49|27.41|145
1663248000000|2022-09-15 13:20:00|27.59|27.51|27.7|27.62|27.7|27.62|27.55|27.47|78
1663248300000|2022-09-15 13:25:00|27.65|27.57|27.65|27.57|27.7|27.62|27.65|27.57|111
1663248600000|2022-09-15 13:30:00|27.68|27.6|27.64|27.56|27.75|27.67|27.62|27.54|355
1663248900000|2022-09-15 13:35:00|27.65|27.57|27.78|27.7|27.8|27.72|27.64|27.56|135
1663249200000|2022-09-15 13:40:00|27.76|27.68|27.53|27.45|27.78|27.7|27.53|27.45|124
1663249500000|2022-09-15 13:45:00|27.48|27.4|27.47|27.39|27.63|27.55|27.47|27.39|172
1663249800000|2022-09-15 13:50:00|27.45|27.37|27.39|27.31|27.47|27.39|27.34|27.26|211
1663250100000|2022-09-15 13:55:00|27.42|27.34|27.37|27.29|27.42|27.34|27.37|27.29|77
1663250400000|2022-09-15 14:00:00|27.36|27.28|27.32|27.24|27.37|27.29|27.27|27.19|150
1663250700000|2022-09-15 14:05:00|27.3|27.22|27.28|27.2|27.32|27.24|27.18|27.1|296
1663251000000|2022-09-15 14:10:00|27.23|27.15|27.18|27.1|27.28|27.2|27.13|27.05|419
1663251300000|2022-09-15 14:15:00|27.15|27.07|27.17|27.09|27.18|27.1|27.12|27.04|178
1663251600000|2022-09-15 14:20:00|27.18|27.1|27.27|27.19|27.33|27.25|27.17|27.09|159
1663251900000|2022-09-15 14:25:00|27.28|27.2|27.42|27.34|27.42|27.34|27.27|27.19|149
1663252200000|2022-09-15 14:30:00|27.43|27.35|27.42|27.34|27.43|27.35|27.32|27.24|241
1663252500000|2022-09-15 14:35:00|27.4|27.32|27.32|27.24|27.42|27.34|27.32|27.24|1341
1663252800000|2022-09-15 14:40:00|27.34|27.26|27.32|27.24|27.4|27.32|27.32|27.24|130
1663253100000|2022-09-15 14:45:00|27.28|27.2|27.42|27.34|27.45|27.37|27.27|27.19|169
1663253400000|2022-09-15 14:50:00|27.43|27.35|27.52|27.44|27.58|27.5|27.42|27.34|224
1663253700000|2022-09-15 14:55:00|27.47|27.39|27.53|27.45|27.57|27.49|27.47|27.39|139
1663254000000|2022-09-15 15:00:00|27.58|27.5|27.47|27.39|27.58|27.5|27.47|27.39|487
1663254300000|2022-09-15 15:05:00|27.45|27.37|27.47|27.39|27.5|27.42|27.42|27.34|94
1663254600000|2022-09-15 15:10:00|27.52|27.44|27.57|27.49|27.62|27.54|27.52|27.44|808
1663254900000|2022-09-15 15:15:00|27.53|27.45|27.42|27.34|27.57|27.49|27.42|27.34|651
1663255200000|2022-09-15 15:20:00|27.46|27.38|27.27|27.19|27.47|27.39|27.27|27.19|346
1663255500000|2022-09-15 15:25:00|27.25|27.17|27.26|27.18|27.27|27.19|27.22|27.14|735
1663255800000|2022-09-15 15:30:00|27.27|27.19|27.22|27.14|27.27|27.19|27.16|27.08|256
1663256100000|2022-09-15 15:35:00|27.25|27.17|27.27|27.19|27.27|27.19|27.22|27.14|37
1663256400000|2022-09-15 15:40:00|27.25|27.17|27.27|27.19|27.3|27.22|27.22|27.14|95
1663256700000|2022-09-15 15:45:00|27.22|27.14|27.27|27.19|27.28|27.2|27.22|27.14|27
1663257000000|2022-09-15 15:50:00|27.28|27.2|27.33|27.25|27.37|27.29|27.27|27.19|50
1663257300000|2022-09-15 15:55:00|27.3|27.22|27.38|27.3|27.38|27.3|27.28|27.2|279
1663257600000|2022-09-15 16:00:00|27.4|27.32|27.38|27.3|27.42|27.34|27.37|27.29|4
1663257900000|2022-09-15 16:05:00|27.4|27.32|27.42|27.34|27.43|27.35|27.34|27.26|42
1663258200000|2022-09-15 16:10:00|27.4|27.32|27.5|27.42|27.5|27.42|27.39|27.31|238
1663258500000|2022-09-15 16:15:00|27.49|27.41|27.4|27.32|27.5|27.42|27.4|27.32|123
1663258800000|2022-09-15 16:20:00|27.45|27.37|27.47|27.39|27.5|27.42|27.4|27.32|56
1663259100000|2022-09-15 16:25:00|27.5|27.42|27.45|27.37|27.5|27.42|27.4|27.32|3
1663259400000|2022-09-15 16:30:00|27.42|27.34|27.35|27.27|27.45|27.37|27.35|27.27|54
1663259700000|2022-09-15 16:35:00|27.4|27.32|27.35|27.27|27.4|27.32|27.35|27.27|87
1663260000000|2022-09-15 16:40:00|27.32|27.24|27.35|27.27|27.35|27.27|27.3|27.22|63
1663260300000|2022-09-15 16:45:00|27.4|27.32|27.35|27.27|27.4|27.32|27.35|27.27|13
1663260600000|2022-09-15 16:50:00|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|8
1663260900000|2022-09-15 16:55:00|27.32|27.24|27.3|27.22|27.35|27.27|27.3|27.22|6
1663261200000|2022-09-15 17:00:00|27.27|27.19|27.2|27.12|27.3|27.22|27.2|27.12|84
1663261500000|2022-09-15 17:05:00|27.15|27.07|27.15|27.07|27.15|27.07|27.1|27.02|124
1663261800000|2022-09-15 17:10:00|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|67
1663262100000|2022-09-15 17:15:00|27.1|27.02|27.09|27.01|27.15|27.07|27.04|26.96|60
1663262400000|2022-09-15 17:20:00|27.05|26.97|26.9|26.82|27.1|27.02|26.9|26.82|27
1663262700000|2022-09-15 17:25:00|26.86|26.78|26.85|26.77|26.9|26.82|26.85|26.77|29
1663263000000|2022-09-15 17:30:00|26.9|26.82|26.85|26.77|26.9|26.82|26.85|26.77|1
1663263300000|2022-09-15 17:35:00|26.88|26.8|26.9|26.82|26.9|26.82|26.85|26.77|41
1663263600000|2022-09-15 17:40:00|26.88|26.8|26.9|26.82|26.9|26.82|26.85|26.77|0
1663263900000|2022-09-15 17:45:00|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|5
1663264200000|2022-09-15 17:50:00|26.95|26.87|26.95|26.87|27.01|26.93|26.95|26.87|0
1663264500000|2022-09-15 17:55:00|26.98|26.9|27|26.92|27|26.92|26.95|26.87|0
1663264800000|2022-09-15 18:00:00|26.98|26.9|27.14|27.06|27.14|27.06|26.95|26.87|45
1663265100000|2022-09-15 18:05:00|27.12|27.04|27.17|27.09|27.17|27.09|27.11|27.03|11
1663265400000|2022-09-15 18:10:00|27.19|27.11|27.14|27.06|27.19|27.11|27.11|27.03|7
1663265700000|2022-09-15 18:15:00|27.16|27.08|27.11|27.03|27.19|27.11|27.09|27.01|0
1663266000000|2022-09-15 18:20:00|27.14|27.06|27.11|27.03|27.16|27.08|27.11|27.03|0
1663266300000|2022-09-15 18:25:00|27.09|27.01|27.07|26.99|27.11|27.03|27.07|26.99|0
1663266600000|2022-09-15 18:30:00|27.05|26.97|27.07|26.99|27.07|26.99|27.02|26.94|3
1663266900000|2022-09-15 18:35:00|27.09|27.01|27.02|26.94|27.11|27.03|27.02|26.94|3
1663267200000|2022-09-15 18:40:00|27.04|26.96|27.07|26.99|27.09|27.01|27.02|26.94|0
1663267500000|2022-09-15 18:45:00|27.09|27.01|27.22|27.14|27.22|27.14|27.07|26.99|12
1663267800000|2022-09-15 18:50:00|27.19|27.11|27.16|27.08|27.22|27.14|27.14|27.06|10
1663268100000|2022-09-15 18:55:00|27.19|27.11|27.2|27.12|27.23|27.15|27.17|27.09|14
1663268400000|2022-09-15 19:00:00|27.18|27.1|27.23|27.15|27.28|27.2|27.18|27.1|16
1663268700000|2022-09-15 19:05:00|27.2|27.12|27.3|27.22|27.3|27.22|27.2|27.12|113
1663269000000|2022-09-15 19:10:00|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|76
1663269300000|2022-09-15 19:15:00|27.3|27.22|27.37|27.29|27.42|27.34|27.3|27.22|75
1663269600000|2022-09-15 19:20:00|27.34|27.26|27.36|27.28|27.47|27.39|27.32|27.24|23
1663269900000|2022-09-15 19:25:00|27.34|27.26|27.42|27.34|27.47|27.39|27.31|27.23|36
1663270200000|2022-09-15 19:30:00|27.46|27.38|27.44|27.36|27.47|27.39|27.36|27.28|1
1663270500000|2022-09-15 19:35:00|27.46|27.38|27.38|27.3|27.49|27.41|27.38|27.3|53
1663270800000|2022-09-15 19:40:00|27.4|27.32|27.39|27.31|27.45|27.37|27.35|27.27|17
1663271100000|2022-09-15 19:45:00|27.4|27.32|27.34|27.26|27.4|27.32|27.29|27.21|9
1663271400000|2022-09-15 19:50:00|27.31|27.23|27.3|27.22|27.4|27.32|27.26|27.18|12
1663271700000|2022-09-15 19:55:00|27.28|27.2|27.35|27.05|27.41|27.27|27.23|27.05|39
1663287300000|2022-09-16 00:15:00|27.53|27.23|27.53|27.23|27.53|27.23|27.53|27.23|0
1663287600000|2022-09-16 00:20:00|27.4|27.1|27.49|27.19|27.51|27.21|27.4|27.1|0
1663287900000|2022-09-16 00:25:00|27.5|27.24|27.49|27.19|27.5|27.24|27.49|27.19|0
1663288200000|2022-09-16 00:30:00|27.41|27.33|27.5|27.2|27.53|27.33|27.41|27.2|0
1663288800000|2022-09-16 00:40:00|27.52|27.22|27.52|27.22|27.53|27.23|27.41|27.11|0
1663289100000|2022-09-16 00:45:00|27.5|27.2|27.52|27.22|27.52|27.22|27.41|27.11|0
1663289400000|2022-09-16 00:50:00|27.53|27.23|27.52|27.22|27.53|27.23|27.41|27.11|0
1663289700000|2022-09-16 00:55:00|27.53|27.23|27.53|27.23|27.53|27.23|27.41|27.11|0
1663290000000|2022-09-16 01:00:00|27.52|27.22|27.52|27.22|27.53|27.23|27.41|27.11|0
1663290300000|2022-09-16 01:05:00|27.41|27.11|27.42|27.12|27.42|27.12|27.31|27.01|0
1663290600000|2022-09-16 01:10:00|27.41|27.11|27.41|27.11|27.42|27.12|27.3|27|0
1663290900000|2022-09-16 01:15:00|27.42|27.12|27.42|27.12|27.42|27.12|27.3|27|0
1663291200000|2022-09-16 01:20:00|27.3|27|27.44|27.14|27.44|27.14|27.3|27|0
1663291500000|2022-09-16 01:25:00|27.34|27.04|27.44|27.14|27.44|27.14|27.34|27.04|0
1663291800000|2022-09-16 01:30:00|27.34|27.04|27.44|27.14|27.44|27.14|27.32|27.02|0
1663292100000|2022-09-16 01:35:00|27.42|27.12|27.41|27.11|27.42|27.12|27.3|27|0
1663292400000|2022-09-16 01:40:00|27.42|27.12|27.42|27.12|27.42|27.12|27.3|27|0
1663292700000|2022-09-16 01:45:00|27.41|27.11|27.42|27.12|27.42|27.12|27.3|27|0
1663293000000|2022-09-16 01:50:00|27.3|27|27.44|27.14|27.44|27.14|27.3|27|0
1663299300000|2022-09-16 03:35:00|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1663302000000|2022-09-16 04:20:00|27.56|27.26|27.56|27.26|27.56|27.26|27.51|27.21|0
1663302600000|2022-09-16 04:30:00|27.54|27.24|27.56|27.26|27.59|27.29|27.53|27.23|0
1663304100000|2022-09-16 04:55:00|27.54|27.24|27.56|27.26|27.56|27.26|27.54|27.24|0
1663305900000|2022-09-16 05:25:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|0
1663306500000|2022-09-16 05:35:00|27.61|27.31|27.57|27.27|27.61|27.31|27.52|27.22|0
1663306800000|2022-09-16 05:40:00|27.59|27.29|27.59|27.29|27.59|27.29|27.54|27.24|0
1663307400000|2022-09-16 05:50:00|27.55|27.25|27.61|27.31|27.61|27.31|27.55|27.25|0
1663307700000|2022-09-16 05:55:00|27.53|27.36|27.66|27.36|27.69|27.45|27.53|27.31|0
1663308000000|2022-09-16 06:00:00|27.68|27.38|27.75|27.45|27.75|27.45|27.66|27.36|0
1663308300000|2022-09-16 06:05:00|27.77|27.47|27.77|27.47|27.79|27.49|27.75|27.45|0
1663308600000|2022-09-16 06:10:00|27.79|27.49|27.83|27.53|27.84|27.54|27.79|27.49|5
1663308900000|2022-09-16 06:15:00|27.82|27.52|27.77|27.52|27.87|27.57|27.77|27.52|0
1663309200000|2022-09-16 06:20:00|27.79|27.54|27.67|27.59|27.79|27.59|27.67|27.47|26
1663309500000|2022-09-16 06:25:00|27.68|27.6|27.74|27.66|27.74|27.66|27.68|27.6|26
1663309800000|2022-09-16 06:30:00|27.73|27.65|27.8|27.72|27.8|27.72|27.73|27.65|3
1663310100000|2022-09-16 06:35:00|27.77|27.69|27.83|27.75|27.83|27.75|27.77|27.69|6
1663310400000|2022-09-16 06:40:00|27.82|27.74|27.8|27.72|27.83|27.75|27.8|27.72|0
1663310700000|2022-09-16 06:45:00|27.81|27.73|27.83|27.75|27.83|27.75|27.8|27.72|18
1663311000000|2022-09-16 06:50:00|27.78|27.7|27.84|27.76|27.84|27.76|27.78|27.7|101
1663311300000|2022-09-16 06:55:00|||||||||15
1663311600000|2022-09-16 07:00:00|27.81|27.73|27.89|27.81|27.93|27.85|27.79|27.71|72
1663311900000|2022-09-16 07:05:00|27.88|27.8|27.99|27.91|28|27.92|27.88|27.8|81
1663312200000|2022-09-16 07:10:00|27.95|27.87|27.88|27.8|27.95|27.87|27.88|27.8|63
1663312500000|2022-09-16 07:15:00|27.91|27.83|28.03|27.95|28.03|27.95|27.83|27.75|119
1663312800000|2022-09-16 07:20:00|28.08|28|28.06|27.98|28.09|28.01|28.04|27.96|388
1663313100000|2022-09-16 07:25:00|28.04|27.96|28.09|28.01|28.14|28.06|28.04|27.96|233
1663313400000|2022-09-16 07:30:00|28.13|28.05|28.14|28.06|28.19|28.11|28.09|28.01|331
1663313700000|2022-09-16 07:35:00|28.15|28.07|28.34|28.26|28.37|28.29|28.14|28.06|357
1663314000000|2022-09-16 07:40:00|28.29|28.21|28.24|28.16|28.34|28.26|28.24|28.16|110
1663314300000|2022-09-16 07:45:00|28.26|28.18|28.35|28.27|28.4|28.32|28.24|28.16|295
1663314600000|2022-09-16 07:50:00|28.37|28.29|28.24|28.16|28.4|28.32|28.24|28.16|172
1663314900000|2022-09-16 07:55:00|28.26|28.18|28.24|28.16|28.29|28.21|28.19|28.11|115
1663315200000|2022-09-16 08:00:00|28.27|28.19|28.3|28.22|28.35|28.27|28.24|28.16|210
1663315500000|2022-09-16 08:05:00|28.25|28.17|28.25|28.17|28.3|28.22|28.25|28.17|98
1663315800000|2022-09-16 08:10:00|28.24|28.16|28.25|28.17|28.27|28.19|28.2|28.12|39
1663316100000|2022-09-16 08:15:00|28.24|28.16|28.24|28.16|28.25|28.17|28.19|28.11|50
1663316400000|2022-09-16 08:20:00|28.19|28.11|28.29|28.21|28.29|28.21|28.19|28.11|26
1663316700000|2022-09-16 08:25:00|28.31|28.23|28.31|28.23|28.34|28.26|28.29|28.21|27
1663317000000|2022-09-16 08:30:00|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|3
1663317300000|2022-09-16 08:35:00|||||||||46
1663317600000|2022-09-16 08:40:00|28.39|28.31|28.39|28.31|28.39|28.31|28.34|28.26|66
1663317900000|2022-09-16 08:45:00|28.34|28.26|28.35|28.27|28.39|28.31|28.34|28.26|314
1663318200000|2022-09-16 08:50:00|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|45
1663318500000|2022-09-16 08:55:00|28.3|28.22|28.3|28.22|28.33|28.25|28.3|28.22|143
1663318800000|2022-09-16 09:00:00|28.25|28.17|28.3|28.22|28.3|28.22|28.25|28.17|246
1663319100000|2022-09-16 09:05:00|28.28|28.2|28.21|28.13|28.3|28.22|28.16|28.08|207
1663319400000|2022-09-16 09:10:00|28.16|28.08|28.21|28.13|28.21|28.13|28.16|28.08|224
1663319700000|2022-09-16 09:15:00|28.19|28.11|28.26|28.18|28.34|28.26|28.16|28.08|245
1663320000000|2022-09-16 09:20:00|28.31|28.23|28.21|28.13|28.31|28.23|28.21|28.13|74
1663320300000|2022-09-16 09:25:00|28.25|28.17|28.26|28.18|28.28|28.2|28.21|28.13|38
1663320600000|2022-09-16 09:30:00|28.23|28.15|28.26|28.18|28.26|28.18|28.21|28.13|31
1663320900000|2022-09-16 09:35:00|28.25|28.17|28.26|28.18|28.26|28.18|28.21|28.13|10
1663321200000|2022-09-16 09:40:00|28.25|28.17|28.25|28.17|28.26|28.18|28.23|28.15|17
1663321500000|2022-09-16 09:45:00|28.26|28.18|28.36|28.28|28.36|28.28|28.25|28.17|35
1663321800000|2022-09-16 09:50:00|28.35|28.27|28.15|28.07|28.36|28.28|28.1|28.02|122
1663322100000|2022-09-16 09:55:00|28.13|28.05|28.1|28.02|28.15|28.07|28.1|28.02|95
1663322400000|2022-09-16 10:00:00|28.15|28.07|28.21|28.13|28.21|28.13|28.15|28.07|358
1663322700000|2022-09-16 10:05:00|28.25|28.17|28.2|28.12|28.26|28.18|28.15|28.07|45
1663323000000|2022-09-16 10:10:00|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|66
1663323300000|2022-09-16 10:15:00|28.25|28.17|28.21|28.13|28.25|28.17|28.16|28.08|207
1663323600000|2022-09-16 10:20:00|28.19|28.11|28.16|28.08|28.19|28.11|28.14|28.06|161
1663323900000|2022-09-16 10:25:00|28.14|28.06|28.11|28.03|28.16|28.08|28.11|28.03|41
1663324200000|2022-09-16 10:30:00|||||||||58
1663324500000|2022-09-16 10:35:00|28.06|27.98|28.03|27.95|28.08|28|28.03|27.95|196
1663324800000|2022-09-16 10:40:00|28.01|27.93|27.95|27.87|28.01|27.93|27.95|27.87|49
1663325100000|2022-09-16 10:45:00|28|27.92|28|27.92|28|27.92|28|27.92|20
1663325400000|2022-09-16 10:50:00|27.96|27.88|28|27.92|28|27.92|27.95|27.87|22
1663325700000|2022-09-16 10:55:00|27.98|27.9|27.95|27.87|28|27.92|27.95|27.87|128
1663326000000|2022-09-16 11:00:00|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|273
1663326300000|2022-09-16 11:05:00|28.02|27.94|28.09|28.01|28.09|28.01|27.99|27.91|59
1663326600000|2022-09-16 11:10:00|28.05|27.97|28.09|28.01|28.09|28.01|28.04|27.96|65
1663326900000|2022-09-16 11:15:00|28.1|28.02|28.09|28.01|28.14|28.06|28.09|28.01|86
1663327200000|2022-09-16 11:20:00|28.07|27.99|28.09|28.01|28.09|28.01|28.04|27.96|105
1663327500000|2022-09-16 11:25:00|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|9
1663327800000|2022-09-16 11:30:00|28.09|28.01|28.09|28.01|28.09|28.01|28.06|27.98|84
1663328100000|2022-09-16 11:35:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|6
1663328400000|2022-09-16 11:40:00|||||||||20
1663328700000|2022-09-16 11:45:00|28|27.92|28.05|27.97|28.09|28.01|28|27.92|13
1663329000000|2022-09-16 11:50:00|28.02|27.94|28|27.92|28.05|27.97|27.99|27.91|61
1663329300000|2022-09-16 11:55:00|27.99|27.91|28|27.92|28|27.92|27.95|27.87|18
1663329600000|2022-09-16 12:00:00|28.05|27.97|28.1|28.02|28.1|28.02|28.02|27.94|3
1663329900000|2022-09-16 12:05:00|28.07|27.99|28.05|27.97|28.1|28.02|28.02|27.94|82
1663330200000|2022-09-16 12:10:00|28.07|27.99|28.1|28.02|28.1|28.02|28.05|27.97|132
1663330500000|2022-09-16 12:15:00|28.08|28|28.1|28.02|28.1|28.02|28.05|27.97|35
1663330800000|2022-09-16 12:20:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|41
1663331100000|2022-09-16 12:25:00|28.13|28.05|28.21|28.13|28.21|28.13|28.1|28.02|45
1663331400000|2022-09-16 12:30:00|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|99
1663331700000|2022-09-16 12:35:00|28.21|28.13|28.21|28.13|28.25|28.17|28.2|28.12|69
1663332000000|2022-09-16 12:40:00|28.23|28.15|28.2|28.12|28.26|28.18|28.2|28.12|78
1663332300000|2022-09-16 12:45:00|28.25|28.17|28.25|28.17|28.25|28.17|28.2|28.12|70
1663332600000|2022-09-16 12:50:00|28.23|28.15|28.25|28.17|28.25|28.17|28.2|28.12|24
1663332900000|2022-09-16 12:55:00|28.3|28.22|28.25|28.17|28.3|28.22|28.25|28.17|53
1663333200000|2022-09-16 13:00:00|28.3|28.22|28.3|28.22|28.3|28.22|28.25|28.17|88
1663333500000|2022-09-16 13:05:00|28.35|28.27|28.26|28.18|28.35|28.27|28.2|28.12|248
1663333800000|2022-09-16 13:10:00|28.25|28.17|28.25|28.17|28.26|28.18|28.2|28.12|48
1663334100000|2022-09-16 13:15:00|28.28|28.2|28.2|28.12|28.28|28.2|28.2|28.12|116
1663334400000|2022-09-16 13:20:00|28.23|28.15|28.2|28.12|28.25|28.17|28.2|28.12|50
1663334700000|2022-09-16 13:25:00|28.23|28.15|28.15|28.07|28.25|28.17|28.15|28.07|26
1663335000000|2022-09-16 13:30:00|28.1|28.02|28.25|28.17|28.3|28.22|28.1|28.02|127
1663335300000|2022-09-16 13:35:00|28.26|28.18|28.14|28.06|28.3|28.22|28.12|28.04|400
1663335600000|2022-09-16 13:40:00|28.15|28.07|28.3|28.22|28.35|28.27|28.14|28.06|105
1663335900000|2022-09-16 13:45:00|28.33|28.25|28.31|28.23|28.36|28.28|28.25|28.17|395
1663336200000|2022-09-16 13:50:00|28.26|28.18|28.22|28.14|28.31|28.23|28.21|28.13|161
1663336500000|2022-09-16 13:55:00|28.27|28.19|28.22|28.14|28.28|28.2|28.21|28.13|397
1663336800000|2022-09-16 14:00:00|28.24|28.16|28.08|28|28.24|28.16|27.98|27.9|524
1663337100000|2022-09-16 14:05:00|28.06|27.98|27.98|27.9|28.08|28|27.87|27.79|374
1663337400000|2022-09-16 14:10:00|28.02|27.94|27.83|27.75|28.03|27.95|27.77|27.69|134
1663337700000|2022-09-16 14:15:00|27.82|27.74|27.93|27.85|27.98|27.9|27.82|27.74|110
1663338000000|2022-09-16 14:20:00|27.88|27.8|27.87|27.79|27.98|27.9|27.87|27.79|87
1663338300000|2022-09-16 14:25:00|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|131
1663338600000|2022-09-16 14:30:00|27.9|27.82|27.82|27.74|27.92|27.84|27.82|27.74|173
1663338900000|2022-09-16 14:35:00|27.77|27.69|27.72|27.64|27.82|27.74|27.67|27.59|150
1663339200000|2022-09-16 14:40:00|27.74|27.66|27.77|27.69|27.77|27.69|27.67|27.59|126
1663339500000|2022-09-16 14:45:00|27.82|27.74|27.82|27.74|27.82|27.74|27.76|27.68|129
1663339800000|2022-09-16 14:50:00|27.81|27.73|27.77|27.69|27.82|27.74|27.76|27.68|171
1663340100000|2022-09-16 14:55:00|27.79|27.71|27.93|27.85|27.93|27.85|27.77|27.69|82
1663340400000|2022-09-16 15:00:00|27.92|27.84|27.93|27.85|28.02|27.94|27.87|27.79|325
1663340700000|2022-09-16 15:05:00|27.98|27.9|27.93|27.85|27.98|27.9|27.83|27.75|133
1663341000000|2022-09-16 15:10:00|27.95|27.87|27.98|27.9|27.98|27.9|27.92|27.84|252
1663341300000|2022-09-16 15:15:00|27.93|27.85|27.78|27.7|27.95|27.87|27.78|27.7|182
1663341600000|2022-09-16 15:20:00|27.8|27.72|27.85|27.77|27.88|27.8|27.8|27.72|158
1663341900000|2022-09-16 15:25:00|27.87|27.79|28.05|27.97|28.05|27.97|27.78|27.7|1164
1663342200000|2022-09-16 15:30:00|28.06|27.98|27.94|27.86|28.06|27.98|27.94|27.86|655
1663342500000|2022-09-16 15:35:00|27.95|27.87|28.05|27.97|28.1|28.02|27.94|27.86|228
1663342800000|2022-09-16 15:40:00|28|27.92|27.98|27.9|28|27.92|27.95|27.87|74
1663343100000|2022-09-16 15:45:00|28|27.92|27.95|27.87|28|27.92|27.95|27.87|32
1663343400000|2022-09-16 15:50:00|27.9|27.82|27.86|27.78|27.95|27.87|27.85|27.77|154
1663343700000|2022-09-16 15:55:00|27.83|27.75|27.73|27.65|27.88|27.8|27.71|27.63|69
1663344000000|2022-09-16 16:00:00|27.71|27.63|27.81|27.73|27.86|27.78|27.71|27.63|14
1663344300000|2022-09-16 16:05:00|27.78|27.7|27.91|27.83|27.96|27.88|27.76|27.68|27
1663344600000|2022-09-16 16:10:00|27.89|27.81|27.86|27.78|27.96|27.88|27.86|27.78|16
1663344900000|2022-09-16 16:15:00|27.85|27.77|27.91|27.83|27.96|27.88|27.8|27.72|25
1663345200000|2022-09-16 16:20:00|27.93|27.85|28.06|27.98|28.06|27.98|27.93|27.85|17
1663345500000|2022-09-16 16:25:00|28.08|28|28.1|28.02|28.16|28.08|28.05|27.97|14
1663345800000|2022-09-16 16:30:00|28.11|28.03|28.1|28.02|28.15|28.07|28.06|27.98|24
1663346100000|2022-09-16 16:35:00|28.15|28.07|28.15|28.07|28.15|28.07|28.1|28.02|31
1663346400000|2022-09-16 16:40:00|28.13|28.05|28.01|27.93|28.13|28.05|28.01|27.93|5
1663346700000|2022-09-16 16:45:00|28.05|27.97|27.88|27.8|28.06|27.98|27.88|27.8|24
1663347000000|2022-09-16 16:50:00|27.91|27.83|27.91|27.83|27.96|27.88|27.86|27.78|28
1663347300000|2022-09-16 16:55:00|27.93|27.85|27.88|27.8|27.96|27.88|27.86|27.78|61
1663347600000|2022-09-16 17:00:00|27.91|27.83|27.96|27.88|28.01|27.93|27.86|27.78|120
1663347900000|2022-09-16 17:05:00|27.97|27.89|28.06|27.98|28.11|28.03|27.97|27.89|74
1663348200000|2022-09-16 17:10:00|28.04|27.96|28.11|28.03|28.11|28.03|28.01|27.93|8
1663348500000|2022-09-16 17:15:00|28.09|28.01|28.06|27.98|28.11|28.03|28.06|27.98|6
1663348800000|2022-09-16 17:20:00|28.08|28|28.08|28|28.11|28.03|28.06|27.98|19
1663349100000|2022-09-16 17:25:00|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|0
1663349400000|2022-09-16 17:30:00|28.08|28|28.05|27.97|28.08|28|27.98|27.9|34
1663349700000|2022-09-16 17:35:00|28.03|27.95|27.96|27.88|28.03|27.95|27.95|27.87|83
1663350000000|2022-09-16 17:40:00|27.93|27.85|27.93|27.85|27.96|27.88|27.86|27.78|45
1663350300000|2022-09-16 17:45:00|27.96|27.88|27.98|27.9|28.01|27.93|27.91|27.83|27
1663350600000|2022-09-16 17:50:00|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|0
1663350900000|2022-09-16 17:55:00|28.04|27.96|28.01|27.93|28.06|27.98|27.98|27.9|0
1663351200000|2022-09-16 18:00:00|27.98|27.9|27.91|27.83|27.98|27.9|27.91|27.83|0
1663351500000|2022-09-16 18:05:00|27.93|27.85|27.93|27.85|27.98|27.9|27.91|27.83|0
1663351800000|2022-09-16 18:10:00|27.91|27.83|27.96|27.88|28.01|27.93|27.91|27.83|0
1663352100000|2022-09-16 18:15:00|27.93|27.85|28.01|27.93|28.03|27.95|27.88|27.8|21
1663352400000|2022-09-16 18:20:00|27.98|27.9|27.91|27.83|28.01|27.93|27.91|27.83|43
1663352700000|2022-09-16 18:25:00|27.9|27.82|27.71|27.63|27.9|27.82|27.71|27.63|65
1663353000000|2022-09-16 18:30:00|27.73|27.65|27.66|27.58|27.79|27.71|27.66|27.58|53
1663353300000|2022-09-16 18:35:00|27.64|27.56|27.61|27.53|27.66|27.58|27.56|27.48|23
1663353600000|2022-09-16 18:40:00|27.66|27.58|27.66|27.58|27.71|27.63|27.61|27.53|73
1663353900000|2022-09-16 18:45:00|27.63|27.55|27.51|27.43|27.63|27.55|27.48|27.4|32
1663354200000|2022-09-16 18:50:00|27.56|27.48|27.46|27.38|27.58|27.5|27.46|27.38|268
1663354500000|2022-09-16 18:55:00|27.48|27.4|27.46|27.38|27.51|27.43|27.46|27.38|21
1663354800000|2022-09-16 19:00:00|27.51|27.43|27.45|27.37|27.51|27.43|27.41|27.33|8
1663355100000|2022-09-16 19:05:00|27.43|27.35|27.45|27.37|27.48|27.4|27.41|27.33|3
1663355400000|2022-09-16 19:10:00|27.46|27.38|27.51|27.43|27.51|27.43|27.46|27.38|1
1663355700000|2022-09-16 19:15:00|27.5|27.42|27.55|27.47|27.55|27.47|27.45|27.37|89
1663356000000|2022-09-16 19:20:00|27.53|27.45|27.43|27.35|27.55|27.47|27.4|27.32|7
1663356300000|2022-09-16 19:25:00|27.41|27.33|27.46|27.38|27.53|27.45|27.41|27.33|0
1663356600000|2022-09-16 19:30:00|27.48|27.4|27.5|27.42|27.58|27.5|27.43|27.35|0
1663356900000|2022-09-16 19:35:00|27.48|27.4|27.35|27.27|27.5|27.42|27.35|27.27|11
1663357200000|2022-09-16 19:40:00|27.3|27.22|27.3|27.22|27.35|27.27|27.28|27.2|11
1663357500000|2022-09-16 19:45:00|27.33|27.25|27.33|27.25|27.4|27.32|27.3|27.22|3
1663357800000|2022-09-16 19:50:00|27.35|27.27|27.25|27.17|27.35|27.27|27.25|27.17|30
1663358100000|2022-09-16 19:55:00|27.28|27.2|27.43|27.13|27.43|27.24|27.24|27.09|63
1663546500000|2022-09-19 00:15:00|27.53|27.23|27.36|27.06|27.53|27.23|27.36|27.06|2
1663546800000|2022-09-19 00:20:00|27.38|27.08|27.16|26.86|27.38|27.08|27.16|26.86|24
1663547400000|2022-09-19 00:30:00|27.23|27.15|27.22|26.92|27.29|27.15|27.16|26.92|8
1663547700000|2022-09-19 00:35:00|27.2|26.9|27.19|26.89|27.2|26.9|27.19|26.89|15
1663549200000|2022-09-19 01:00:00|27.2|26.9|27.2|26.9|27.2|26.9|27.19|26.89|0
1663549800000|2022-09-19 01:10:00|27.19|26.89|27.1|26.85|27.19|26.9|26.98|26.85|0
1663550100000|2022-09-19 01:15:00|27.04|26.96|27.04|26.96|27.1|26.96|27.04|26.85|1
1663550400000|2022-09-19 01:20:00|27.1|26.85|27.21|26.91|27.22|27.1|26.99|26.83|1
1663550700000|2022-09-19 01:25:00|27.24|26.94|27.21|26.91|27.24|26.94|27.21|26.91|0
1663551600000|2022-09-19 01:40:00|27.19|26.89|27.21|26.91|27.21|26.91|27.14|26.84|0
1663552500000|2022-09-19 01:55:00|27.18|26.88|27.18|26.88|27.21|26.91|27.18|26.88|0
1663552800000|2022-09-19 02:00:00|27.21|26.91|27.21|26.91|27.23|26.93|27.18|26.88|0
1663553100000|2022-09-19 02:05:00|27.23|26.93|27.23|26.93|27.23|26.93|27.21|26.91|0
1663553400000|2022-09-19 02:10:00|27.21|26.91|27.26|26.96|27.26|26.96|27.21|26.91|0
1663553700000|2022-09-19 02:15:00|27.28|26.98|27.35|27.05|27.35|27.05|27.28|26.98|0
1663554000000|2022-09-19 02:20:00|27.33|27.03|27.38|27.08|27.38|27.08|27.33|27.03|2
1663554300000|2022-09-19 02:25:00|27.4|27.1|27.48|27.18|27.48|27.18|27.4|27.1|0
1663555200000|2022-09-19 02:40:00|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|0
1663556100000|2022-09-19 02:55:00|27.53|27.23|27.5|27.2|27.53|27.23|27.5|27.2|0
1663556400000|2022-09-19 03:00:00|27.53|27.23|27.53|27.23|27.53|27.23|27.5|27.2|0
1663556700000|2022-09-19 03:05:00|27.5|27.2|27.53|27.23|27.53|27.23|27.5|27.2|0
1663557000000|2022-09-19 03:10:00|27.5|27.2|27.5|27.2|27.53|27.23|27.5|27.2|0
1663557300000|2022-09-19 03:15:00|27.53|27.23|27.5|27.2|27.53|27.23|27.5|27.2|0
1663557600000|2022-09-19 03:20:00|27.53|27.23|27.53|27.23|27.53|27.23|27.5|27.2|0
1663557900000|2022-09-19 03:25:00|27.5|27.2|27.53|27.23|27.53|27.23|27.5|27.2|0
1663564200000|2022-09-19 05:10:00|27.5|27.2|27.45|27.2|27.5|27.2|27.45|27.2|0
1663564800000|2022-09-19 05:20:00|27.46|27.21|27.45|27.2|27.46|27.21|27.45|27.2|0
1663565100000|2022-09-19 05:25:00|27.43|27.18|27.46|27.21|27.46|27.21|27.43|27.18|24
1663565400000|2022-09-19 05:30:00|27.45|27.2|27.43|27.18|27.46|27.24|27.32|27.18|0
1663565700000|2022-09-19 05:35:00|27.46|27.21|27.43|27.18|27.46|27.21|27.43|27.18|0
1663566000000|2022-09-19 05:40:00|27.41|27.16|27.43|27.18|27.46|27.18|27.41|27.11|0
1663566300000|2022-09-19 05:45:00|27.41|27.16|27.43|27.18|27.46|27.21|27.41|27.11|0
1663566600000|2022-09-19 05:50:00|27.46|27.21|27.43|27.18|27.46|27.21|27.43|27.18|0
1663566900000|2022-09-19 05:55:00|27.46|27.21|27.37|27.29|27.51|27.29|27.37|27.18|0
1663567200000|2022-09-19 06:00:00|27.48|27.23|27.5|27.42|27.55|27.47|27.42|27.23|33
1663567500000|2022-09-19 06:05:00|27.56|27.48|27.56|27.48|27.58|27.5|27.53|27.45|20
1663567800000|2022-09-19 06:10:00|27.58|27.5|27.76|27.68|27.76|27.68|27.58|27.5|140
1663568100000|2022-09-19 06:15:00|27.71|27.63|27.66|27.58|27.74|27.66|27.66|27.58|24
1663568400000|2022-09-19 06:20:00|27.63|27.55|27.56|27.48|27.63|27.55|27.56|27.48|20
1663568700000|2022-09-19 06:25:00|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|4
1663569000000|2022-09-19 06:30:00|27.51|27.43|27.6|27.52|27.61|27.53|27.51|27.43|67
1663569300000|2022-09-19 06:35:00|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|35
1663569600000|2022-09-19 06:40:00|27.61|27.53|27.71|27.63|27.71|27.63|27.61|27.53|39
1663569900000|2022-09-19 06:45:00|||||||||33
1663570200000|2022-09-19 06:50:00|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|35
1663570500000|2022-09-19 06:55:00|27.63|27.55|27.61|27.53|27.66|27.58|27.61|27.53|11
1663570800000|2022-09-19 07:00:00|27.66|27.58|27.91|27.83|27.91|27.83|27.61|27.53|375
1663571100000|2022-09-19 07:05:00|27.88|27.8|27.96|27.88|28.06|27.98|27.86|27.78|597
1663571400000|2022-09-19 07:10:00|27.93|27.85|27.96|27.88|27.96|27.88|27.91|27.83|121
1663571700000|2022-09-19 07:15:00|28.01|27.93|27.9|27.82|28.01|27.93|27.86|27.78|427
1663572000000|2022-09-19 07:20:00|27.91|27.83|28.05|27.97|28.1|28.02|27.9|27.82|304
1663572300000|2022-09-19 07:25:00|28.08|28|28.1|28.02|28.2|28.12|28.08|28|542
1663572600000|2022-09-19 07:30:00|28.15|28.07|28.15|28.07|28.2|28.12|28.1|28.02|73
1663572900000|2022-09-19 07:35:00|28.1|28.02|28.1|28.02|28.15|28.07|28.1|28.02|132
1663573200000|2022-09-19 07:40:00|28.05|27.97|28.05|27.97|28.1|28.02|28.05|27.97|258
1663573500000|2022-09-19 07:45:00|28.1|28.02|28.05|27.97|28.1|28.02|28|27.92|411
1663573800000|2022-09-19 07:50:00|28.1|28.02|28.05|27.97|28.1|28.02|27.95|27.87|114
1663574100000|2022-09-19 07:55:00|28.03|27.95|28.05|27.97|28.1|28.02|28.03|27.95|127
1663574400000|2022-09-19 08:00:00|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|19
1663574700000|2022-09-19 08:05:00|28|27.92|27.9|27.82|28.05|27.97|27.9|27.82|916
1663575000000|2022-09-19 08:10:00|27.93|27.85|27.9|27.82|27.95|27.87|27.9|27.82|119
1663575300000|2022-09-19 08:15:00|27.93|27.85|27.9|27.82|27.95|27.87|27.9|27.82|169
1663575600000|2022-09-19 08:20:00|27.93|27.85|27.9|27.82|27.93|27.85|27.85|27.77|273
1663575900000|2022-09-19 08:25:00|27.85|27.77|27.9|27.82|27.95|27.87|27.85|27.77|1138
1663576200000|2022-09-19 08:30:00|27.95|27.87|27.9|27.82|27.95|27.87|27.9|27.82|367
1663576500000|2022-09-19 08:35:00|27.88|27.8|27.9|27.82|27.9|27.82|27.85|27.77|495
1663576800000|2022-09-19 08:40:00|27.95|27.87|27.9|27.82|27.95|27.87|27.9|27.82|439
1663577100000|2022-09-19 08:45:00|27.95|27.87|27.95|27.87|28.05|27.97|27.95|27.87|415
1663577400000|2022-09-19 08:50:00|27.93|27.85|27.95|27.87|28|27.92|27.93|27.85|41
1663577700000|2022-09-19 08:55:00|28|27.92|28.1|28.02|28.1|28.02|27.98|27.9|217
1663578000000|2022-09-19 09:00:00|28.08|28|28.06|27.98|28.11|28.03|28.05|27.97|211
1663578300000|2022-09-19 09:05:00|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|23
1663578600000|2022-09-19 09:10:00|28.1|28.02|28.1|28.02|28.1|28.02|28.08|28|129
1663578900000|2022-09-19 09:15:00|28.11|28.03|28.1|28.02|28.15|28.07|28.1|28.02|128
1663579200000|2022-09-19 09:20:00|28.13|28.05|28.18|28.1|28.2|28.12|28.1|28.02|71
1663579500000|2022-09-19 09:25:00|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|404
1663579800000|2022-09-19 09:30:00|28.21|28.13|28.26|28.18|28.26|28.18|28.2|28.12|122
1663580100000|2022-09-19 09:35:00|28.25|28.17|28.21|28.13|28.26|28.18|28.21|28.13|666
1663580400000|2022-09-19 09:40:00|28.2|28.12|28.21|28.13|28.26|28.18|28.16|28.08|469
1663580700000|2022-09-19 09:45:00|||||||||31
1663581000000|2022-09-19 09:50:00|28.16|28.08|28.16|28.08|28.21|28.13|28.16|28.08|528
1663581300000|2022-09-19 09:55:00|28.21|28.13|28.16|28.08|28.21|28.13|28.16|28.08|95
1663581600000|2022-09-19 10:00:00|28.21|28.13|28.21|28.13|28.21|28.13|28.18|28.1|73
1663581900000|2022-09-19 10:05:00|28.26|28.18|28.21|28.13|28.26|28.18|28.21|28.13|184
1663582200000|2022-09-19 10:10:00|28.23|28.15|28.21|28.13|28.23|28.15|28.16|28.08|138
1663582500000|2022-09-19 10:15:00|28.23|28.15|28.16|28.08|28.23|28.15|28.16|28.08|64
1663582800000|2022-09-19 10:20:00|28.18|28.1|28.11|28.03|28.18|28.1|28.06|27.98|435
1663583100000|2022-09-19 10:25:00|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|528
1663583400000|2022-09-19 10:30:00|28.06|27.98|28.06|27.98|28.11|28.03|28.06|27.98|260
1663583700000|2022-09-19 10:35:00|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|221
1663584000000|2022-09-19 10:40:00|28.11|28.03|28.11|28.03|28.11|28.03|28.06|27.98|40
1663584300000|2022-09-19 10:45:00|28.08|28|28.06|27.98|28.11|28.03|28.06|27.98|557
1663584600000|2022-09-19 10:50:00|||||||||31
1663584900000|2022-09-19 10:55:00|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|189
1663585200000|2022-09-19 11:00:00|28.03|27.95|28.06|27.98|28.06|27.98|28.01|27.93|66
1663585500000|2022-09-19 11:05:00|28.03|27.95|28.01|27.93|28.06|27.98|28.01|27.93|250
1663585800000|2022-09-19 11:10:00|||||||||94
1663586100000|2022-09-19 11:15:00|27.96|27.88|28.01|27.93|28.01|27.93|27.96|27.88|185
1663586400000|2022-09-19 11:20:00|28.03|27.95|28.06|27.98|28.06|27.98|28.01|27.93|29
1663586700000|2022-09-19 11:25:00|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|167
1663587000000|2022-09-19 11:30:00|28.08|28|28.08|28|28.11|28.03|28.08|28|59
1663587300000|2022-09-19 11:35:00|28.11|28.03|28.06|27.98|28.11|28.03|28.01|27.93|138
1663587600000|2022-09-19 11:40:00|28.03|27.95|28.11|28.03|28.11|28.03|28.03|27.95|154
1663587900000|2022-09-19 11:45:00|||||||||4
1663588200000|2022-09-19 11:50:00|28.06|27.98|28.06|27.98|28.06|27.98|28.03|27.95|184
1663588500000|2022-09-19 11:55:00|28.08|28|28.06|27.98|28.11|28.03|28.06|27.98|16
1663588800000|2022-09-19 12:00:00|28.03|27.95|27.96|27.88|28.03|27.95|27.96|27.88|430
1663589100000|2022-09-19 12:05:00|27.93|27.85|27.91|27.83|27.96|27.88|27.91|27.83|19
1663589400000|2022-09-19 12:10:00|27.88|27.8|27.88|27.8|27.91|27.83|27.86|27.78|39
1663589700000|2022-09-19 12:15:00|27.91|27.83|27.93|27.85|27.96|27.88|27.91|27.83|25
1663590000000|2022-09-19 12:20:00|27.91|27.83|27.91|27.83|27.96|27.88|27.91|27.83|62
1663590300000|2022-09-19 12:25:00|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|54
1663590600000|2022-09-19 12:30:00|27.88|27.8|27.91|27.83|27.91|27.83|27.86|27.78|76
1663590900000|2022-09-19 12:35:00|27.88|27.8|27.81|27.73|27.91|27.83|27.81|27.73|277
1663591200000|2022-09-19 12:40:00|27.83|27.75|27.86|27.78|27.86|27.78|27.81|27.73|327
1663591500000|2022-09-19 12:45:00|27.83|27.75|27.81|27.73|27.86|27.78|27.81|27.73|66
1663591800000|2022-09-19 12:50:00|27.76|27.68|27.86|27.78|27.86|27.78|27.76|27.68|246
1663592100000|2022-09-19 12:55:00|27.83|27.75|27.86|27.78|27.86|27.78|27.81|27.73|10
1663592400000|2022-09-19 13:00:00|27.83|27.75|27.76|27.68|27.86|27.78|27.76|27.68|40
1663592700000|2022-09-19 13:05:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|40
1663593000000|2022-09-19 13:10:00|27.76|27.68|27.76|27.68|27.81|27.73|27.76|27.68|144
1663593300000|2022-09-19 13:15:00|27.81|27.73|27.81|27.73|27.86|27.78|27.76|27.68|185
1663593600000|2022-09-19 13:20:00|27.86|27.78|27.81|27.73|27.86|27.78|27.81|27.73|119
1663593900000|2022-09-19 13:25:00|27.83|27.75|27.86|27.78|27.86|27.78|27.81|27.73|127
1663594200000|2022-09-19 13:30:00|27.83|27.75|27.66|27.58|27.86|27.78|27.66|27.58|606
1663594500000|2022-09-19 13:35:00|27.68|27.6|27.61|27.53|27.71|27.63|27.56|27.48|279
1663594800000|2022-09-19 13:40:00|27.58|27.5|27.46|27.38|27.61|27.53|27.46|27.38|516
1663595100000|2022-09-19 13:45:00|27.41|27.33|27.46|27.38|27.46|27.38|27.41|27.33|261
1663595400000|2022-09-19 13:50:00|27.43|27.35|27.41|27.33|27.46|27.38|27.36|27.28|321
1663595700000|2022-09-19 13:55:00|27.38|27.3|27.43|27.35|27.46|27.38|27.36|27.28|116
1663596000000|2022-09-19 14:00:00|27.41|27.33|27.61|27.53|27.61|27.53|27.41|27.33|237
1663596300000|2022-09-19 14:05:00|27.58|27.5|27.51|27.43|27.61|27.53|27.51|27.43|292
1663596600000|2022-09-19 14:10:00|27.48|27.4|27.41|27.33|27.51|27.43|27.38|27.3|222
1663596900000|2022-09-19 14:15:00|27.46|27.38|27.56|27.48|27.56|27.48|27.41|27.33|113
1663597200000|2022-09-19 14:20:00|27.51|27.43|27.46|27.38|27.58|27.5|27.46|27.38|95
1663597500000|2022-09-19 14:25:00|27.41|27.33|27.31|27.23|27.43|27.35|27.31|27.23|519
1663597800000|2022-09-19 14:30:00|27.33|27.25|27.36|27.28|27.41|27.33|27.26|27.18|411
1663598100000|2022-09-19 14:35:00|27.31|27.23|27.26|27.18|27.36|27.28|27.26|27.18|208
1663598400000|2022-09-19 14:40:00|27.23|27.15|27.21|27.13|27.26|27.18|27.18|27.1|123
1663598700000|2022-09-19 14:45:00|27.23|27.15|27.26|27.18|27.26|27.18|27.21|27.13|154
1663599000000|2022-09-19 14:50:00|27.28|27.2|27.26|27.18|27.31|27.23|27.21|27.13|193
1663599300000|2022-09-19 14:55:00|27.21|27.13|27.26|27.18|27.26|27.18|27.21|27.13|169
1663599600000|2022-09-19 15:00:00|27.31|27.23|27.26|27.18|27.31|27.23|27.21|27.13|265
1663599900000|2022-09-19 15:05:00|27.31|27.23|27.26|27.18|27.31|27.23|27.23|27.15|86
1663600200000|2022-09-19 15:10:00|27.31|27.23|27.26|27.18|27.31|27.23|27.26|27.18|55
1663600500000|2022-09-19 15:15:00|27.28|27.2|27.26|27.18|27.28|27.2|27.16|27.08|152
1663600800000|2022-09-19 15:20:00|27.21|27.13|27.31|27.23|27.31|27.23|27.21|27.13|167
1663601100000|2022-09-19 15:25:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|240
1663601400000|2022-09-19 15:30:00|27.41|27.33|27.51|27.43|27.51|27.43|27.36|27.28|538
1663601700000|2022-09-19 15:35:00|27.56|27.48|27.66|27.58|27.66|27.58|27.56|27.48|241
1663602000000|2022-09-19 15:40:00|27.61|27.53|27.51|27.43|27.61|27.53|27.51|27.43|167
1663602300000|2022-09-19 15:45:00|27.46|27.38|27.41|27.33|27.46|27.38|27.41|27.33|73
1663602600000|2022-09-19 15:50:00|27.43|27.35|27.38|27.3|27.43|27.35|27.36|27.28|12
1663602900000|2022-09-19 15:55:00|27.36|27.28|27.41|27.33|27.46|27.38|27.36|27.28|137
1663603200000|2022-09-19 16:00:00|27.43|27.35|27.46|27.38|27.46|27.38|27.36|27.28|40
1663603500000|2022-09-19 16:05:00|27.43|27.35|27.41|27.33|27.51|27.43|27.41|27.33|27
1663603800000|2022-09-19 16:10:00|27.36|27.28|27.41|27.33|27.41|27.33|27.36|27.28|29
1663604100000|2022-09-19 16:15:00|27.36|27.28|27.31|27.23|27.41|27.33|27.26|27.18|15
1663604400000|2022-09-19 16:20:00|27.26|27.18|27.31|27.23|27.36|27.28|27.26|27.18|5
1663604700000|2022-09-19 16:25:00|27.36|27.28|27.41|27.33|27.41|27.33|27.33|27.25|51
1663605000000|2022-09-19 16:30:00|27.36|27.28|27.36|27.28|27.41|27.33|27.36|27.28|32
1663605300000|2022-09-19 16:35:00|27.33|27.25|27.26|27.18|27.36|27.28|27.26|27.18|19
1663605600000|2022-09-19 16:40:00|27.31|27.23|27.26|27.18|27.31|27.23|27.26|27.18|15
1663605900000|2022-09-19 16:45:00|||||||||5
1663606200000|2022-09-19 16:50:00|27.21|27.13|27.16|27.08|27.21|27.13|27.16|27.08|73
1663606500000|2022-09-19 16:55:00|27.11|27.03|27.11|27.03|27.11|27.03|27.08|27|12
1663607100000|2022-09-19 17:05:00|27.06|26.98|27.06|26.98|27.11|27.03|27.06|26.98|54
1663607400000|2022-09-19 17:10:00|27.11|27.03|27.11|27.03|27.16|27.08|27.11|27.03|23
1663608000000|2022-09-19 17:20:00|27.06|26.98|27.06|26.98|27.11|27.03|27.06|26.98|12
1663608300000|2022-09-19 17:25:00|27.04|26.96|27.01|26.93|27.06|26.98|27.01|26.93|15
1663608600000|2022-09-19 17:30:00|27.06|26.98|27.11|27.03|27.11|27.03|27.04|26.96|7
1663608900000|2022-09-19 17:35:00|27.09|27.01|27.11|27.03|27.16|27.08|27.09|27.01|3
1663609200000|2022-09-19 17:40:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|4
1663609500000|2022-09-19 17:45:00|27.11|27.03|27.11|27.03|27.11|27.03|27.06|26.98|8
1663609800000|2022-09-19 17:50:00|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|1
1663610400000|2022-09-19 18:00:00|||||||||4
1663610700000|2022-09-19 18:05:00|27.14|27.06|27.11|27.03|27.14|27.06|27.11|27.03|12
1663611000000|2022-09-19 18:10:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|14
1663611300000|2022-09-19 18:15:00|27.11|27.03|27.16|27.08|27.16|27.08|27.11|27.03|51
1663611600000|2022-09-19 18:20:00|27.19|27.11|27.21|27.13|27.21|27.13|27.16|27.08|11
1663611900000|2022-09-19 18:25:00|27.19|27.11|27.16|27.08|27.21|27.13|27.16|27.08|4
1663612200000|2022-09-19 18:30:00|27.14|27.06|27.09|27.01|27.14|27.06|27.09|27.01|7
1663612500000|2022-09-19 18:35:00|27.11|27.03|27.01|26.93|27.11|27.03|27.01|26.93|4
1663612800000|2022-09-19 18:40:00|27.06|26.98|27.11|27.03|27.11|27.03|27.06|26.98|10
1663613100000|2022-09-19 18:45:00|||||||||1
1663613400000|2022-09-19 18:50:00|27.09|27.01|27.06|26.98|27.11|27.03|27.06|26.98|3
1663613700000|2022-09-19 18:55:00|27.04|26.96|26.96|26.88|27.04|26.96|26.96|26.88|5
1663614000000|2022-09-19 19:00:00|26.94|26.86|26.86|26.78|26.94|26.86|26.86|26.78|47
1663614300000|2022-09-19 19:05:00|26.84|26.76|26.86|26.78|26.89|26.81|26.81|26.73|34
1663614600000|2022-09-19 19:10:00|26.84|26.76|26.84|26.76|26.86|26.78|26.79|26.71|7
1663614900000|2022-09-19 19:15:00|26.86|26.78|26.91|26.83|26.91|26.83|26.86|26.78|5
1663615200000|2022-09-19 19:20:00|26.96|26.88|26.86|26.78|26.96|26.88|26.86|26.78|24
1663615500000|2022-09-19 19:25:00|26.84|26.76|26.81|26.73|26.84|26.76|26.79|26.71|17
1663615800000|2022-09-19 19:30:00|26.86|26.78|26.81|26.73|26.86|26.78|26.81|26.73|7
1663616100000|2022-09-19 19:35:00|26.84|26.76|26.86|26.78|26.86|26.78|26.84|26.76|8
1663616400000|2022-09-19 19:40:00|26.84|26.76|26.81|26.73|26.86|26.78|26.81|26.73|40
1663616700000|2022-09-19 19:45:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|7
1663617000000|2022-09-19 19:50:00|26.91|26.83|26.91|26.83|26.94|26.86|26.86|26.78|37
1663617300000|2022-09-19 19:55:00|26.94|26.86|27.12|26.87|27.12|26.88|26.91|26.8|28
1663632900000|2022-09-20 00:15:00|26.83|26.53|26.8|26.5|26.83|26.53|26.8|26.5|0
1663633200000|2022-09-20 00:20:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1663633500000|2022-09-20 00:25:00|26.78||26.83||26.83||26.78||0
1663634100000|2022-09-20 00:35:00|26.85|26.58|26.83|26.53|26.88|26.58|26.83|26.53|0
1663634400000|2022-09-20 00:40:00|26.85|26.55|26.88|26.58|26.88|26.58|26.83|26.53|0
1663634700000|2022-09-20 00:45:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1663635900000|2022-09-20 01:05:00|26.88|26.58|26.85|26.55|26.88|26.58|26.85|26.55|0
1663636200000|2022-09-20 01:10:00|26.88|26.58|26.85|26.55|26.88|26.58|26.85|26.55|0
1663636500000|2022-09-20 01:15:00|26.88|26.58|26.9|26.6|26.9|26.6|26.85|26.55|0
1663637400000|2022-09-20 01:30:00|26.93|26.63|26.9|26.6|26.93|26.63|26.9|26.6|0
1663637700000|2022-09-20 01:35:00|26.93|26.63|26.9|26.6|26.93|26.63|26.9|26.6|0
1663638000000|2022-09-20 01:40:00|26.93|26.63|26.95|26.65|26.95|26.65|26.93|26.63|0
1663638600000|2022-09-20 01:50:00|26.9|26.6|26.9|26.6|26.95|26.65|26.9|26.6|0
1663638900000|2022-09-20 01:55:00|26.93|26.68|26.93|26.68|26.93|26.68|26.93|26.68|0
1663639200000|2022-09-20 02:00:00|26.98|26.73|26.98|26.73|26.98|26.73|26.98|26.68|0
1663639500000|2022-09-20 02:05:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663639800000|2022-09-20 02:10:00|26.98||26.93||26.98||26.93||0
1663641600000|2022-09-20 02:40:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663642800000|2022-09-20 03:00:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663643100000|2022-09-20 03:05:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663643400000|2022-09-20 03:10:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663643700000|2022-09-20 03:15:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663644000000|2022-09-20 03:20:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663644300000|2022-09-20 03:25:00|26.95|26.7|26.95|26.7|26.95|26.7|26.93|26.68|0
1663644600000|2022-09-20 03:30:00|26.93|26.68|26.93|26.68|26.95|26.7|26.93|26.68|0
1663644900000|2022-09-20 03:35:00|26.95|26.7|26.93|26.68|26.95|26.7|26.93|26.68|0
1663645200000|2022-09-20 03:40:00|26.95|26.7|26.95|26.7|26.95|26.7|26.93|26.68|0
1663645500000|2022-09-20 03:45:00|26.93|26.68|26.9|26.65|26.95|26.76|26.84|26.65|0
1663646100000|2022-09-20 03:55:00|26.88|26.63|26.9|26.65|26.9|26.65|26.88|26.63|0
1663649400000|2022-09-20 04:50:00|26.95|26.7|26.95|26.7|26.95|26.7|26.95|26.7|0
1663649700000|2022-09-20 04:55:00|26.84|26.76|26.9|26.65|26.9|26.76|26.84|26.65|0
1663650000000|2022-09-20 05:00:00|26.84|26.76|26.9|26.65|26.95|26.76|26.84|26.65|0
1663650900000|2022-09-20 05:15:00|26.95|26.7|26.9|26.65|26.95|26.76|26.84|26.65|0
1663652400000|2022-09-20 05:40:00|26.88|26.63|26.88|26.63|26.91|26.66|26.88|26.63|0
1663652700000|2022-09-20 05:45:00|26.91|26.66|26.88|26.63|26.91|26.66|26.88|26.63|0
1663653300000|2022-09-20 05:55:00|26.93|26.68|26.88|26.63|26.93|26.68|26.88|26.63|0
1663653600000|2022-09-20 06:00:00|26.83|26.58|26.92|26.84|26.97|26.89|26.8|26.58|26
1663653900000|2022-09-20 06:05:00|26.89|26.81|26.87|26.79|26.89|26.81|26.82|26.74|9
1663654200000|2022-09-20 06:10:00|26.92|26.84|26.87|26.79|26.92|26.84|26.87|26.79|63
1663654500000|2022-09-20 06:15:00|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|3
1663654800000|2022-09-20 06:20:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|24
1663655100000|2022-09-20 06:25:00|26.92|26.84|26.97|26.89|26.97|26.89|26.92|26.84|3
1663655700000|2022-09-20 06:35:00|||||||||12
1663656000000|2022-09-20 06:40:00|||||||||7
1663656300000|2022-09-20 06:45:00|26.92|26.84|26.97|26.89|26.97|26.89|26.92|26.84|12
1663656600000|2022-09-20 06:50:00|26.92|26.84|26.87|26.79|26.92|26.84|26.87|26.79|37
1663656900000|2022-09-20 06:55:00|26.82|26.74|26.9|26.82|26.9|26.82|26.82|26.74|96
1663657200000|2022-09-20 07:00:00|26.92|26.84|26.92|26.84|26.97|26.89|26.9|26.82|93
1663657500000|2022-09-20 07:05:00|26.9|26.82|26.77|26.69|26.92|26.84|26.77|26.69|118
1663657800000|2022-09-20 07:10:00|26.75|26.67|26.67|26.59|26.75|26.67|26.67|26.59|173
1663658100000|2022-09-20 07:15:00|26.65|26.57|26.62|26.54|26.67|26.59|26.62|26.54|170
1663658400000|2022-09-20 07:20:00|26.6|26.52|26.57|26.49|26.62|26.54|26.52|26.44|177
1663658700000|2022-09-20 07:25:00|26.6|26.52|26.62|26.54|26.67|26.59|26.57|26.49|194
1663659000000|2022-09-20 07:30:00|26.6|26.52|26.72|26.64|26.77|26.69|26.6|26.52|78
1663659300000|2022-09-20 07:35:00|26.77|26.69|26.77|26.69|26.77|26.69|26.67|26.59|164
1663659600000|2022-09-20 07:40:00|26.82|26.74|26.82|26.74|26.82|26.74|26.77|26.69|79
1663659900000|2022-09-20 07:45:00|26.87|26.79|26.82|26.74|26.87|26.79|26.82|26.74|49
1663660200000|2022-09-20 07:50:00|26.87|26.79|26.87|26.79|26.87|26.79|26.8|26.72|89
1663660500000|2022-09-20 07:55:00|26.85|26.77|26.87|26.79|26.92|26.84|26.85|26.77|95
1663660800000|2022-09-20 08:00:00|26.9|26.82|26.92|26.84|26.92|26.84|26.87|26.79|68
1663661100000|2022-09-20 08:05:00|26.97|26.89|26.92|26.84|26.97|26.89|26.82|26.74|781
1663661400000|2022-09-20 08:10:00|26.97|26.89|26.87|26.79|26.97|26.89|26.87|26.79|192
1663661700000|2022-09-20 08:15:00|26.92|26.84|26.87|26.79|26.92|26.84|26.87|26.79|70
1663662000000|2022-09-20 08:20:00|26.92|26.84|26.83|26.75|26.92|26.84|26.83|26.75|317
1663662300000|2022-09-20 08:25:00|26.82|26.74|26.78|26.7|26.88|26.8|26.78|26.7|251
1663662600000|2022-09-20 08:30:00|26.77|26.69|26.73|26.65|26.78|26.7|26.73|26.65|54
1663662900000|2022-09-20 08:35:00|26.75|26.67|26.77|26.69|26.77|26.69|26.73|26.65|203
1663663200000|2022-09-20 08:40:00|26.73|26.65|26.72|26.64|26.77|26.69|26.72|26.64|191
1663663500000|2022-09-20 08:45:00|26.75|26.67|26.73|26.65|26.78|26.7|26.72|26.64|197
1663663800000|2022-09-20 08:50:00|26.68|26.6|26.78|26.7|26.78|26.7|26.68|26.6|246
1663664100000|2022-09-20 08:55:00|26.73|26.65|26.73|26.65|26.78|26.7|26.73|26.65|296
1663664400000|2022-09-20 09:00:00|26.78|26.7|26.78|26.7|26.78|26.7|26.73|26.65|129
1663664700000|2022-09-20 09:05:00|26.73|26.65|26.83|26.75|26.83|26.75|26.73|26.65|281
1663665000000|2022-09-20 09:10:00|26.85|26.77|26.88|26.8|26.88|26.8|26.83|26.75|242
1663665300000|2022-09-20 09:15:00|26.87|26.79|26.92|26.84|26.92|26.84|26.87|26.79|56
1663665600000|2022-09-20 09:20:00|26.97|26.89|27.02|26.94|27.02|26.94|26.95|26.87|145
1663665900000|2022-09-20 09:25:00|26.97|26.89|26.9|26.82|26.97|26.89|26.83|26.75|574
1663666200000|2022-09-20 09:30:00|26.92|26.84|26.97|26.89|26.97|26.89|26.87|26.79|49
1663666500000|2022-09-20 09:35:00|27|26.92|26.98|26.9|27.02|26.94|26.97|26.89|65
1663666800000|2022-09-20 09:40:00|27.02|26.94|27.17|27.09|27.17|27.09|26.98|26.9|182
1663667100000|2022-09-20 09:45:00|27.2|27.12|27.17|27.09|27.22|27.14|27.13|27.05|246
1663667400000|2022-09-20 09:50:00|27.15|27.07|27.12|27.04|27.17|27.09|27.12|27.04|79
1663667700000|2022-09-20 09:55:00|27.1|27.02|27.08|27|27.12|27.04|27.07|26.99|49
1663668000000|2022-09-20 10:00:00|27.1|27.02|27.17|27.09|27.22|27.14|27.08|27|103
1663668300000|2022-09-20 10:05:00|27.18|27.1|27.22|27.14|27.22|27.14|27.17|27.09|43
1663668600000|2022-09-20 10:10:00|27.23|27.15|27.18|27.1|27.25|27.17|27.17|27.09|20
1663668900000|2022-09-20 10:15:00|27.22|27.14|27.18|27.1|27.27|27.19|27.17|27.09|93
1663669200000|2022-09-20 10:20:00|27.22|27.14|27.18|27.1|27.27|27.19|27.18|27.1|99
1663669500000|2022-09-20 10:25:00|27.2|27.12|27.08|27|27.22|27.14|27.08|27|524
1663669800000|2022-09-20 10:30:00|27.13|27.05|27.08|27|27.13|27.05|27.05|26.97|478
1663670100000|2022-09-20 10:35:00|27.13|27.05|27.08|27|27.13|27.05|27.08|27|96
1663670400000|2022-09-20 10:40:00|27.13|27.05|27.13|27.05|27.13|27.05|27.08|27|128
1663670700000|2022-09-20 10:45:00|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|134
1663671000000|2022-09-20 10:50:00|27.15|27.07|27.13|27.05|27.18|27.1|27.13|27.05|173
1663671300000|2022-09-20 10:55:00|27.15|27.07|27.13|27.05|27.18|27.1|27.13|27.05|51
1663671600000|2022-09-20 11:00:00|27.15|27.07|27.13|27.05|27.18|27.1|27.08|27|68
1663671900000|2022-09-20 11:05:00|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|231
1663672200000|2022-09-20 11:10:00|27.18|27.1|27.18|27.1|27.23|27.15|27.15|27.07|213
1663672500000|2022-09-20 11:15:00|27.15|27.07|27.08|27|27.18|27.1|27.08|27|89
1663672800000|2022-09-20 11:20:00|27.13|27.05|27.13|27.05|27.15|27.07|27.08|27|352
1663673100000|2022-09-20 11:25:00|27.18|27.1|27.13|27.05|27.18|27.1|27.1|27.02|50
1663673400000|2022-09-20 11:30:00|27.1|27.02|27.08|27|27.13|27.05|27.08|27|123
1663673700000|2022-09-20 11:35:00|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|124
1663674000000|2022-09-20 11:40:00|27.18|27.1|27.18|27.1|27.18|27.1|27.13|27.05|156
1663674300000|2022-09-20 11:45:00|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|198
1663674600000|2022-09-20 11:50:00|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|214
1663674900000|2022-09-20 11:55:00|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|124
1663675200000|2022-09-20 12:00:00|27.13|27.05|27.13|27.05|27.15|27.07|27.13|27.05|42
1663675500000|2022-09-20 12:05:00|27.15|27.07|27.18|27.1|27.23|27.15|27.15|27.07|105
1663675800000|2022-09-20 12:10:00|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|28
1663676100000|2022-09-20 12:15:00|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|84
1663676400000|2022-09-20 12:20:00|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|81
1663676700000|2022-09-20 12:25:00|27.25|27.17|27.33|27.25|27.35|27.27|27.25|27.17|284
1663677000000|2022-09-20 12:30:00|27.28|27.2|27.33|27.25|27.33|27.25|27.28|27.2|72
1663677300000|2022-09-20 12:35:00|27.3|27.22|27.28|27.2|27.33|27.25|27.28|27.2|7
1663677600000|2022-09-20 12:40:00|27.23|27.15|27.25|27.17|27.28|27.2|27.18|27.1|317
1663677900000|2022-09-20 12:45:00|27.23|27.15|27.33|27.25|27.33|27.25|27.23|27.15|168
1663678200000|2022-09-20 12:50:00|27.3|27.22|27.33|27.25|27.33|27.25|27.28|27.2|217
1663678500000|2022-09-20 12:55:00|27.38|27.3|27.48|27.4|27.48|27.4|27.33|27.25|266
1663678800000|2022-09-20 13:00:00|27.43|27.35|27.43|27.35|27.48|27.4|27.43|27.35|232
1663679100000|2022-09-20 13:05:00|27.42|27.34|27.52|27.44|27.52|27.44|27.42|27.34|281
1663679400000|2022-09-20 13:10:00|27.47|27.39|27.48|27.4|27.53|27.45|27.47|27.39|177
1663679700000|2022-09-20 13:15:00|27.53|27.45|27.67|27.59|27.67|27.59|27.5|27.42|611
1663680000000|2022-09-20 13:20:00|27.65|27.57|27.67|27.59|27.72|27.64|27.65|27.57|139
1663680300000|2022-09-20 13:25:00|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|242
1663680600000|2022-09-20 13:30:00|27.7|27.62|27.77|27.69|27.77|27.69|27.7|27.62|541
1663680900000|2022-09-20 13:35:00|27.82|27.74|27.82|27.74|27.87|27.79|27.77|27.69|241
1663681200000|2022-09-20 13:40:00|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|322
1663681500000|2022-09-20 13:45:00|27.8|27.72|27.77|27.69|27.82|27.74|27.72|27.64|264
1663681800000|2022-09-20 13:50:00|27.8|27.72|27.77|27.69|27.87|27.79|27.77|27.69|344
1663682100000|2022-09-20 13:55:00|27.75|27.67|27.77|27.69|27.77|27.69|27.72|27.64|86
1663682400000|2022-09-20 14:00:00|27.75|27.67|27.77|27.69|27.8|27.72|27.72|27.64|157
1663682700000|2022-09-20 14:05:00|27.75|27.67|27.67|27.59|27.75|27.67|27.67|27.59|116
1663683000000|2022-09-20 14:10:00|27.72|27.64|27.72|27.64|27.77|27.69|27.67|27.59|193
1663683300000|2022-09-20 14:15:00|27.77|27.69|27.77|27.69|27.82|27.74|27.72|27.64|371
1663683600000|2022-09-20 14:20:00|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|59
1663683900000|2022-09-20 14:25:00|27.75|27.67|27.67|27.59|27.75|27.67|27.67|27.59|138
1663684200000|2022-09-20 14:30:00|27.7|27.62|27.72|27.64|27.77|27.69|27.67|27.59|228
1663684500000|2022-09-20 14:35:00|27.75|27.67|27.87|27.79|27.9|27.82|27.72|27.64|889
1663684800000|2022-09-20 14:40:00|27.85|27.77|27.77|27.69|27.87|27.79|27.77|27.69|415
1663685100000|2022-09-20 14:45:00|27.82|27.74|27.72|27.64|27.82|27.74|27.72|27.64|280
1663685400000|2022-09-20 14:50:00|27.67|27.59|27.62|27.54|27.7|27.62|27.52|27.44|288
1663685700000|2022-09-20 14:55:00|27.65|27.57|27.67|27.59|27.67|27.59|27.62|27.54|93
1663686000000|2022-09-20 15:00:00|27.65|27.57|27.72|27.64|27.77|27.69|27.62|27.54|169
1663686300000|2022-09-20 15:05:00|27.77|27.69|27.62|27.54|27.77|27.69|27.62|27.54|75
1663686600000|2022-09-20 15:10:00|27.67|27.59|27.72|27.64|27.72|27.64|27.62|27.54|259
1663686900000|2022-09-20 15:15:00|27.7|27.62|27.77|27.69|27.77|27.69|27.67|27.59|91
1663687200000|2022-09-20 15:20:00|27.8|27.72|27.75|27.67|27.8|27.72|27.7|27.62|260
1663687500000|2022-09-20 15:25:00|27.77|27.69|27.62|27.54|27.77|27.69|27.62|27.54|1132
1663687800000|2022-09-20 15:30:00|27.65|27.57|27.67|27.59|27.72|27.64|27.62|27.54|191
1663688100000|2022-09-20 15:35:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|42
1663688400000|2022-09-20 15:40:00|27.75|27.67|27.77|27.69|27.77|27.69|27.72|27.64|44
1663688700000|2022-09-20 15:45:00|27.75|27.67|27.72|27.64|27.77|27.69|27.72|27.64|37
1663689000000|2022-09-20 15:50:00|27.75|27.67|27.62|27.54|27.77|27.69|27.62|27.54|161
1663689300000|2022-09-20 15:55:00|||||||||9
1663689600000|2022-09-20 16:00:00|||||||||2
1663689900000|2022-09-20 16:05:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|28
1663690200000|2022-09-20 16:10:00|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|8
1663690500000|2022-09-20 16:15:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|116
1663690800000|2022-09-20 16:20:00|||||||||1
1663691100000|2022-09-20 16:25:00|27.67|27.59|27.72|27.64|27.72|27.64|27.67|27.59|8
1663691400000|2022-09-20 16:30:00|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|7
1663691700000|2022-09-20 16:35:00|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|58
1663692000000|2022-09-20 16:40:00|27.8|27.72|27.82|27.74|27.82|27.74|27.77|27.69|44
1663692300000|2022-09-20 16:45:00|27.8|27.72|27.87|27.79|27.97|27.89|27.8|27.72|195
1663692600000|2022-09-20 16:50:00|||||||||8
1663692900000|2022-09-20 16:55:00|||||||||5
1663693200000|2022-09-20 17:00:00|27.9|27.82|27.87|27.79|27.92|27.84|27.87|27.79|19
1663693500000|2022-09-20 17:05:00|27.9|27.82|27.97|27.89|27.97|27.89|27.87|27.79|35
1663693800000|2022-09-20 17:10:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|18
1663694100000|2022-09-20 17:15:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|24
1663694400000|2022-09-20 17:20:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|61
1663694700000|2022-09-20 17:25:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|20
1663695000000|2022-09-20 17:30:00|28.07|27.99|28.07|27.99|28.07|27.99|28.02|27.94|44
1663695300000|2022-09-20 17:35:00|28.09|28.01|28.12|28.04|28.12|28.04|28.07|27.99|97
1663695600000|2022-09-20 17:40:00|28.09|28.01|28.07|27.99|28.09|28.01|28.02|27.94|29
1663695900000|2022-09-20 17:45:00|28.04|27.96|28.17|28.09|28.17|28.09|28.04|27.96|24
1663696500000|2022-09-20 17:55:00|28.22|28.14|28.27|28.19|28.27|28.19|28.17|28.09|138
1663696800000|2022-09-20 18:00:00|28.24|28.16|28.12|28.04|28.24|28.16|28.1|28.02|172
1663697100000|2022-09-20 18:05:00|28.15|28.07|28.1|28.02|28.15|28.07|28.1|28.02|8
1663697400000|2022-09-20 18:10:00|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|0
1663697700000|2022-09-20 18:15:00|28.1|28.02|28.02|27.94|28.12|28.04|28.02|27.94|6
1663698000000|2022-09-20 18:20:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|11
1663698300000|2022-09-20 18:25:00|28.07|27.99|28.02|27.94|28.07|27.99|27.97|27.89|11
1663698600000|2022-09-20 18:30:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|5
1663698900000|2022-09-20 18:35:00|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1663699200000|2022-09-20 18:40:00|28.02|27.94|28.02|27.94|28.12|28.04|28.02|27.94|6
1663699500000|2022-09-20 18:45:00|28.05|27.97|27.95|27.87|28.05|27.97|27.95|27.87|51
1663699800000|2022-09-20 18:50:00|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|3
1663700100000|2022-09-20 18:55:00|27.95|27.87|27.95|27.87|27.97|27.89|27.92|27.84|2
1663700400000|2022-09-20 19:00:00|27.92|27.84|27.92|27.84|27.97|27.89|27.87|27.79|41
1663700700000|2022-09-20 19:05:00|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|7
1663701000000|2022-09-20 19:10:00|27.9|27.82|27.87|27.79|27.92|27.84|27.87|27.79|13
1663701300000|2022-09-20 19:15:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|3
1663701600000|2022-09-20 19:20:00|27.95|27.87|27.92|27.84|27.95|27.87|27.9|27.82|6
1663701900000|2022-09-20 19:25:00|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|7
1663702200000|2022-09-20 19:30:00|27.95|27.87|27.92|27.84|27.95|27.87|27.87|27.79|21
1663702500000|2022-09-20 19:35:00|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|4
1663702800000|2022-09-20 19:40:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|17
1663703100000|2022-09-20 19:45:00|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|25
1663703400000|2022-09-20 19:50:00|27.85|27.77|27.87|27.79|27.92|27.84|27.82|27.74|13
1663703700000|2022-09-20 19:55:00|27.9|27.82|27.98|27.73|28.01|27.89|27.9|27.73|17
1663719300000|2022-09-21 00:15:00|27.64|27.56|28.01|27.71|28.06|27.76|27.64|27.56|1
1663719600000|2022-09-21 00:20:00|27.97|27.67|27.97|27.67|28.02|27.72|27.97|27.67|0
1663720200000|2022-09-21 00:30:00|27.99|27.69|27.97|27.67|27.99|27.69|27.97|27.67|0
1663720500000|2022-09-21 00:35:00|27.94|27.64|27.94|27.64|27.97|27.67|27.92|27.62|0
1663720800000|2022-09-21 00:40:00|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1663721700000|2022-09-21 00:55:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1663722000000|2022-09-21 01:00:00|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1663722300000|2022-09-21 01:05:00|27.92|27.62|27.87|27.57|27.92|27.62|27.87|27.57|0
1663722600000|2022-09-21 01:10:00|27.9|27.6|27.87|27.57|27.9|27.6|27.87|27.57|0
1663722900000|2022-09-21 01:15:00|27.9|27.6|27.87|27.57|27.9|27.6|27.87|27.57|0
1663723200000|2022-09-21 01:20:00|27.9|27.6|27.9|27.6|27.9|27.65|27.87|27.57|0
1663723500000|2022-09-21 01:25:00|27.88|27.65|27.9|27.6|27.9|27.65|27.88|27.6|0
1663723800000|2022-09-21 01:30:00|27.88|27.65|27.89|27.59|27.92|27.81|27.88|27.59|3
1663724100000|2022-09-21 01:35:00|27.92|27.64|27.89|27.64|27.92|27.64|27.89|27.59|0
1663724400000|2022-09-21 01:40:00|27.87|27.59|27.89|27.64|27.92|27.64|27.87|27.59|0
1663724700000|2022-09-21 01:45:00|27.92|27.67|27.89|27.59|27.92|27.67|27.89|27.59|0
1663725000000|2022-09-21 01:50:00|27.92|27.64|27.89|27.64|27.92|27.64|27.89|27.59|0
1663725300000|2022-09-21 01:55:00|27.92|27.67|27.89|27.64|27.92|27.67|27.89|27.64|0
1663725600000|2022-09-21 02:00:00|27.92|27.67|27.89|27.64|27.92|27.67|27.89|27.64|0
1663725900000|2022-09-21 02:05:00|27.92|27.59|27.87|27.62|27.94|27.64|27.85|27.59|0
1663726200000|2022-09-21 02:10:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663726500000|2022-09-21 02:15:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663726800000|2022-09-21 02:20:00|27.84|27.59|27.87|27.62|27.87|27.62|27.84|27.59|0
1663727100000|2022-09-21 02:25:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663727400000|2022-09-21 02:30:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663728000000|2022-09-21 02:40:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663728300000|2022-09-21 02:45:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663728900000|2022-09-21 02:55:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663729200000|2022-09-21 03:00:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663729500000|2022-09-21 03:05:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663729800000|2022-09-21 03:10:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663730100000|2022-09-21 03:15:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663730400000|2022-09-21 03:20:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663730700000|2022-09-21 03:25:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663731000000|2022-09-21 03:30:00|27.81|27.73|27.87|27.62|27.87|27.73|27.78|27.62|0
1663731300000|2022-09-21 03:35:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663731600000|2022-09-21 03:40:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663731900000|2022-09-21 03:45:00|27.81|27.73|27.76|27.68|27.89|27.73|27.76|27.57|0
1663732200000|2022-09-21 03:50:00|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1663732500000|2022-09-21 03:55:00|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1663732800000|2022-09-21 04:00:00|27.78|27.7|27.87|27.62|27.87|27.78|27.76|27.62|3
1663733100000|2022-09-21 04:05:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663733400000|2022-09-21 04:10:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663733700000|2022-09-21 04:15:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663734000000|2022-09-21 04:20:00|27.81|27.73|27.89|27.64|27.89|27.73|27.81|27.62|0
1663734300000|2022-09-21 04:25:00|27.87|27.62|27.87|27.62|27.89|27.73|27.81|27.62|0
1663734600000|2022-09-21 04:30:00|27.81|27.73|27.87|27.62|27.87|27.73|27.81|27.62|0
1663734900000|2022-09-21 04:35:00|27.94|27.64|27.89|27.64|27.94|27.67|27.89|27.64|0
1663735200000|2022-09-21 04:40:00|27.9|27.65|27.89|27.64|27.92|27.67|27.89|27.64|0
1663735500000|2022-09-21 04:45:00|27.97|27.67|27.96|27.66|28.01|27.71|27.96|27.66|0
1663735800000|2022-09-21 04:50:00|27.99|27.69|27.99|27.69|28.01|27.71|27.99|27.69|0
1663736100000|2022-09-21 04:55:00|28.01|27.71|27.99|27.69|28.01|27.71|27.99|27.69|0
1663736400000|2022-09-21 05:00:00|28.01|27.71|27.97|27.67|28.01|27.71|27.94|27.64|0
1663736700000|2022-09-21 05:05:00|27.94|27.64|27.94|27.64|27.94|27.69|27.94|27.64|0
1663737000000|2022-09-21 05:10:00||27.69||27.64||27.69||27.64|0
1663737300000|2022-09-21 05:15:00||27.69||27.64||27.69||27.64|0
1663737600000|2022-09-21 05:20:00|27.89|27.59|27.89|27.64|27.92|27.67|27.89|27.59|0
1663737900000|2022-09-21 05:25:00|27.92|27.67|27.89|27.64|27.92|27.67|27.89|27.64|0
1663738200000|2022-09-21 05:30:00|27.92|27.67|27.74|27.66|27.92|27.68|27.74|27.64|0
1663738500000|2022-09-21 05:35:00|27.73|27.65|27.76|27.68|27.78|27.7|27.73|27.65|4
1663738800000|2022-09-21 05:40:00|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1663739100000|2022-09-21 05:45:00|27.78|27.7|27.76|27.68|27.82|27.7|27.74|27.57|1
1663739400000|2022-09-21 05:50:00|27.78|27.7|27.78|27.7|27.78|27.7|27.76|27.68|0
1663739700000|2022-09-21 05:55:00|27.76|27.68|28.13|27.83|28.21|28.06|27.76|27.62|24
1663740000000|2022-09-21 06:00:00|28.14|27.84|27.91|27.83|28.22|28.14|27.91|27.74|117
1663740300000|2022-09-21 06:05:00|27.9|27.82|27.85|27.77|27.96|27.88|27.83|27.75|20
1663740600000|2022-09-21 06:10:00|27.83|27.75|28.03|27.95|28.08|28|27.83|27.75|34
1663740900000|2022-09-21 06:15:00|27.95|27.87|28|27.92|28.08|28|27.9|27.82|14
1663741200000|2022-09-21 06:20:00|27.98|27.9|28.03|27.95|28.08|28|27.98|27.9|3
1663741500000|2022-09-21 06:25:00|28.05|27.97|28.13|28.05|28.13|28.05|28.05|27.97|14
1663741800000|2022-09-21 06:30:00|28.12|28.04|28.22|28.14|28.27|28.19|28.12|28.04|77
1663742100000|2022-09-21 06:35:00|28.13|28.05|28.2|28.12|28.2|28.12|28.13|28.05|42
1663742400000|2022-09-21 06:40:00|28.18|28.1|28.2|28.12|28.32|28.24|28.17|28.09|41
1663742700000|2022-09-21 06:45:00|28.18|28.1|28.08|28|28.2|28.12|28.08|28|5
1663743000000|2022-09-21 06:50:00|28.1|28.02|28.13|28.05|28.15|28.07|28.08|28|17
1663743300000|2022-09-21 06:55:00|28.15|28.07|28.23|28.15|28.23|28.15|28.13|28.05|29
1663743600000|2022-09-21 07:00:00|28.22|28.14|28.44|28.36|28.47|28.39|28.17|28.09|462
1663743900000|2022-09-21 07:05:00|28.42|28.34|28.47|28.39|28.62|28.54|28.42|28.34|276
1663744200000|2022-09-21 07:10:00|28.49|28.41|28.52|28.44|28.57|28.49|28.49|28.41|149
1663744500000|2022-09-21 07:15:00|28.57|28.49|28.47|28.39|28.57|28.49|28.37|28.29|174
1663744800000|2022-09-21 07:20:00|28.44|28.36|28.47|28.39|28.52|28.44|28.42|28.34|121
1663745100000|2022-09-21 07:25:00|28.44|28.36|28.27|28.19|28.47|28.39|28.22|28.14|280
1663745400000|2022-09-21 07:30:00|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|53
1663745700000|2022-09-21 07:35:00|28.29|28.21|28.27|28.19|28.32|28.24|28.22|28.14|136
1663746000000|2022-09-21 07:40:00|28.22|28.14|28.27|28.19|28.32|28.24|28.22|28.14|89
1663746300000|2022-09-21 07:45:00|28.24|28.16|28.17|28.09|28.24|28.16|28.17|28.09|103
1663746600000|2022-09-21 07:50:00|28.14|28.06|28.17|28.09|28.2|28.12|28.12|28.04|55
1663746900000|2022-09-21 07:55:00|28.2|28.12|28.22|28.14|28.27|28.19|28.2|28.12|37
1663747200000|2022-09-21 08:00:00|28.24|28.16|28.27|28.19|28.27|28.19|28.22|28.14|62
1663747500000|2022-09-21 08:05:00|28.29|28.21|28.27|28.19|28.32|28.24|28.27|28.19|121
1663747800000|2022-09-21 08:10:00|28.24|28.16|28.22|28.14|28.27|28.19|28.17|28.09|38
1663748100000|2022-09-21 08:15:00|28.19|28.11|28.17|28.09|28.22|28.14|28.17|28.09|136
1663748400000|2022-09-21 08:20:00|28.19|28.11|28.12|28.04|28.22|28.14|28.12|28.04|65
1663748700000|2022-09-21 08:25:00|28.07|27.99|28.12|28.04|28.15|28.07|28.07|27.99|215
1663749000000|2022-09-21 08:30:00|28.14|28.06|28.12|28.04|28.17|28.09|28.12|28.04|62
1663749300000|2022-09-21 08:35:00|||||||||60
1663749600000|2022-09-21 08:40:00|28.09|28.01|28.17|28.09|28.17|28.09|28.07|27.99|61
1663749900000|2022-09-21 08:45:00|||||||||79
1663750200000|2022-09-21 08:50:00|28.22|28.14|28.22|28.14|28.22|28.14|28.17|28.09|378
1663750500000|2022-09-21 08:55:00|||||||||88
1663750800000|2022-09-21 09:00:00|||||||||64
1663751100000|2022-09-21 09:05:00|||||||||2965
1663751400000|2022-09-21 09:10:00|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|189
1663751700000|2022-09-21 09:15:00|28.26|28.18|28.32|28.24|28.32|28.24|28.26|28.18|200
1663752000000|2022-09-21 09:20:00|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|215
1663752300000|2022-09-21 09:25:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|70
1663752600000|2022-09-21 09:30:00|28.22|28.14|28.22|28.14|28.27|28.19|28.22|28.14|101
1663752900000|2022-09-21 09:35:00|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|144
1663753200000|2022-09-21 09:40:00|28.07|27.99|28.07|27.99|28.12|28.04|28.07|27.99|392
1663753500000|2022-09-21 09:45:00|28.02|27.94|28.02|27.94|28.07|27.99|28.02|27.94|41
1663753800000|2022-09-21 09:50:00|27.97|27.89|27.97|27.89|28.02|27.94|27.97|27.89|253
1663754100000|2022-09-21 09:55:00|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|57
1663754400000|2022-09-21 10:00:00|27.92|27.84|27.93|27.85|27.95|27.87|27.92|27.84|286
1663754700000|2022-09-21 10:05:00|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|120
1663755000000|2022-09-21 10:10:00|27.97|27.89|28|27.92|28.02|27.94|27.97|27.89|76
1663755300000|2022-09-21 10:15:00|28.02|27.94|28.02|27.94|28.02|27.94|27.97|27.89|31
1663755600000|2022-09-21 10:20:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1663755900000|2022-09-21 10:25:00|28.02|27.94|28.02|27.94|28.07|27.99|28.02|27.94|123
1663756200000|2022-09-21 10:30:00|28.07|27.99|28.12|28.04|28.12|28.04|28.02|27.94|72
1663756500000|2022-09-21 10:35:00|28.17|28.09|28.09|28.01|28.17|28.09|28.07|27.99|70
1663756800000|2022-09-21 10:40:00|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|12
1663757100000|2022-09-21 10:45:00|28.05|27.97|28.02|27.94|28.07|27.99|28.02|27.94|10
1663757400000|2022-09-21 10:50:00|28|27.92|28|27.92|28.02|27.94|28|27.92|12
1663757700000|2022-09-21 10:55:00|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|7
1663758000000|2022-09-21 11:00:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|23
1663758300000|2022-09-21 11:05:00|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|40
1663758600000|2022-09-21 11:10:00|28|27.92|28.02|27.94|28.02|27.94|27.97|27.89|59
1663758900000|2022-09-21 11:15:00|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|52
1663759200000|2022-09-21 11:20:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|17
1663759500000|2022-09-21 11:25:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|39
1663759800000|2022-09-21 11:30:00|28.07|27.99|28.07|27.99|28.07|27.99|28.02|27.94|22
1663760100000|2022-09-21 11:35:00|28.05|27.97|28.02|27.94|28.07|27.99|28.02|27.94|1
1663760400000|2022-09-21 11:40:00|27.97|27.89|27.97|27.89|28.02|27.94|27.97|27.89|67
1663760700000|2022-09-21 11:45:00|27.95|27.87|27.97|27.89|27.97|27.89|27.92|27.84|81
1663761000000|2022-09-21 11:50:00|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|38
1663761300000|2022-09-21 11:55:00|27.95|27.87|27.97|27.89|27.97|27.89|27.92|27.84|107
1663761600000|2022-09-21 12:00:00|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|86
1663761900000|2022-09-21 12:05:00|27.95|27.87|27.92|27.84|27.97|27.89|27.92|27.84|38
1663762200000|2022-09-21 12:10:00|27.97|27.89|27.97|27.89|27.97|27.89|27.92|27.84|30
1663762500000|2022-09-21 12:15:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|34
1663762800000|2022-09-21 12:20:00|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|80
1663763100000|2022-09-21 12:25:00|27.99|27.91|27.97|27.89|28.02|27.94|27.97|27.89|36
1663763400000|2022-09-21 12:30:00|27.95|27.87|27.87|27.79|27.97|27.89|27.87|27.79|96
1663763700000|2022-09-21 12:35:00|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|26
1663764000000|2022-09-21 12:40:00|27.94|27.86|27.92|27.84|27.97|27.89|27.92|27.84|76
1663764300000|2022-09-21 12:45:00|27.94|27.86|27.92|27.84|27.97|27.89|27.92|27.84|53
1663764600000|2022-09-21 12:50:00|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|3
1663764900000|2022-09-21 12:55:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|43
1663765200000|2022-09-21 13:00:00|||||||||72
1663765500000|2022-09-21 13:05:00|||||||||36
1663765800000|2022-09-21 13:10:00|27.97|27.89|27.97|27.89|27.97|27.89|27.94|27.86|73
1663766100000|2022-09-21 13:15:00|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|135
1663766400000|2022-09-21 13:20:00|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|115
1663766700000|2022-09-21 13:25:00|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|12
1663767000000|2022-09-21 13:30:00|27.97|27.89|27.97|27.89|27.99|27.91|27.92|27.84|194
1663767300000|2022-09-21 13:35:00|27.92|27.84|27.87|27.79|27.97|27.89|27.87|27.79|271
1663767600000|2022-09-21 13:40:00|27.92|27.84|27.97|27.89|27.97|27.89|27.87|27.79|40
1663767900000|2022-09-21 13:45:00|27.92|27.84|28.02|27.94|28.02|27.94|27.87|27.79|1015
1663768200000|2022-09-21 13:50:00|27.97|27.89|28.06|27.98|28.11|28.03|27.97|27.89|1302
1663768500000|2022-09-21 13:55:00|28.11|28.03|28.07|27.99|28.12|28.04|28.07|27.99|6496
1663768800000|2022-09-21 14:00:00|28.09|28.01|27.97|27.89|28.12|28.04|27.97|27.89|90
1663769100000|2022-09-21 14:05:00|28.02|27.94|27.92|27.84|28.07|27.99|27.92|27.84|278
1663769400000|2022-09-21 14:10:00|27.94|27.86|27.92|27.84|28.02|27.94|27.92|27.84|120
1663769700000|2022-09-21 14:15:00|27.94|27.86|27.96|27.88|28.02|27.94|27.92|27.84|209
1663770000000|2022-09-21 14:20:00|27.91|27.83|27.92|27.84|27.92|27.84|27.87|27.79|302
1663770300000|2022-09-21 14:25:00|||||||||197
1663770600000|2022-09-21 14:30:00|27.96|27.88|27.91|27.83|27.96|27.88|27.91|27.83|175
1663770900000|2022-09-21 14:35:00|27.92|27.84|27.81|27.73|27.92|27.84|27.81|27.73|428
1663771200000|2022-09-21 14:40:00|27.79|27.71|27.81|27.73|27.81|27.73|27.77|27.69|56
1663771500000|2022-09-21 14:45:00|27.77|27.69|27.82|27.74|27.86|27.78|27.77|27.69|178
1663771800000|2022-09-21 14:50:00|27.84|27.76|27.82|27.74|27.86|27.78|27.79|27.71|104
1663772100000|2022-09-21 14:55:00|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|30
1663772400000|2022-09-21 15:00:00|27.87|27.79|27.87|27.79|27.92|27.84|27.82|27.74|134
1663772700000|2022-09-21 15:05:00|27.82|27.74|27.92|27.84|27.92|27.84|27.82|27.74|33
1663773000000|2022-09-21 15:10:00|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|32
1663773300000|2022-09-21 15:15:00|27.84|27.76|27.92|27.84|27.92|27.84|27.82|27.74|42
1663773600000|2022-09-21 15:20:00|27.95|27.87|27.94|27.86|28|27.92|27.92|27.84|205
1663773900000|2022-09-21 15:25:00|27.97|27.89|27.87|27.79|27.97|27.89|27.82|27.74|178
1663774200000|2022-09-21 15:30:00|27.84|27.76|27.77|27.69|27.84|27.76|27.77|27.69|67
1663774500000|2022-09-21 15:35:00|27.74|27.66|27.62|27.54|27.77|27.69|27.62|27.54|520
1663774800000|2022-09-21 15:40:00|27.65|27.57|27.67|27.59|27.67|27.59|27.62|27.54|41
1663775100000|2022-09-21 15:45:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|22
1663775400000|2022-09-21 15:50:00|27.77|27.69|27.72|27.64|27.77|27.69|27.72|27.64|52
1663775700000|2022-09-21 15:55:00|||||||||32
1663776000000|2022-09-21 16:00:00|||||||||3
1663776300000|2022-09-21 16:05:00|||||||||2
1663776600000|2022-09-21 16:10:00|||||||||5
1663776900000|2022-09-21 16:15:00|||||||||2
1663777200000|2022-09-21 16:20:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|10
1663777500000|2022-09-21 16:25:00|||||||||6
1663777800000|2022-09-21 16:30:00|||||||||6
1663778100000|2022-09-21 16:35:00|||||||||1
1663778400000|2022-09-21 16:40:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|17
1663778700000|2022-09-21 16:45:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|7
1663779000000|2022-09-21 16:50:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|3
1663779300000|2022-09-21 16:55:00|27.92|27.84|27.92|27.84|27.92|27.84|27.87|27.79|13
1663779600000|2022-09-21 17:00:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|22
1663779900000|2022-09-21 17:05:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|3
1663780200000|2022-09-21 17:10:00|||||||||2
1663780500000|2022-09-21 17:15:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|28
1663780800000|2022-09-21 17:20:00|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|8
1663781100000|2022-09-21 17:25:00|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|18
1663781400000|2022-09-21 17:30:00|27.85|27.77|27.77|27.69|27.85|27.77|27.77|27.69|2
1663782000000|2022-09-21 17:40:00|27.72|27.64|27.72|27.64|27.75|27.67|27.72|27.64|3
1663782300000|2022-09-21 17:45:00|27.67|27.59|27.67|27.59|27.72|27.64|27.67|27.59|22
1663782600000|2022-09-21 17:50:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|12
1663782900000|2022-09-21 17:55:00|27.68|27.6|27.65|27.57|27.7|27.62|27.65|27.57|13
1663783200000|2022-09-21 18:00:00|27.83|27.53|28.09|28.01|28.17|28.03|27.65|27.5|156
1663783500000|2022-09-21 18:05:00|28.11|28.03|27.79|27.71|28.27|28.19|27.77|27.69|121
1663783800000|2022-09-21 18:10:00|27.82|27.74|28.16|28.08|28.17|28.09|27.79|27.71|89
1663784100000|2022-09-21 18:15:00|28.19|28.11|27.97|27.89|28.19|28.11|27.92|27.84|209
1663784400000|2022-09-21 18:20:00|27.94|27.86|27.91|27.83|28.01|27.93|27.89|27.81|61
1663784700000|2022-09-21 18:25:00|27.94|27.86|27.92|27.84|27.96|27.88|27.79|27.71|27
1663785000000|2022-09-21 18:30:00|27.94|27.86|27.53|27.45|28.06|27.98|27.48|27.4|117
1663785300000|2022-09-21 18:35:00|27.5|27.42|27.63|27.55|27.73|27.65|27.45|27.37|134
1663785600000|2022-09-21 18:40:00|27.65|27.57|27.16|27.08|27.66|27.58|27.09|27.01|100
1663785900000|2022-09-21 18:45:00|27.14|27.06|27.31|27.23|27.39|27.31|27.09|27.01|114
1663786200000|2022-09-21 18:50:00|27.34|27.26|27.24|27.16|27.46|27.38|27.21|27.13|30
1663786500000|2022-09-21 18:55:00|27.21|27.13|27.16|27.08|27.34|27.26|27.16|27.08|57
1663786800000|2022-09-21 19:00:00|27.17|27.09|27.39|27.31|27.39|27.31|27.16|27.08|8
1663787100000|2022-09-21 19:05:00|27.41|27.33|27.43|27.35|27.48|27.4|27.19|27.11|32
1663787400000|2022-09-21 19:10:00|27.46|27.38|27.31|27.23|28.03|27.84|27.31|27.23|87
1663787700000|2022-09-21 19:15:00|27.34|27.26|27.43|27.35|27.43|27.35|27.22|27.14|39
1663788000000|2022-09-21 19:20:00|27.46|27.38|27.46|27.38|27.58|27.5|27.43|27.35|14
1663788300000|2022-09-21 19:25:00|27.48|27.4|27.82|27.74|27.82|27.74|27.48|27.4|81
1663788600000|2022-09-21 19:30:00|27.85|27.77|27.9|27.82|28.02|27.94|27.85|27.77|29
1663788900000|2022-09-21 19:35:00|27.92|27.84|28.04|27.96|28.09|28.01|27.87|27.79|33
1663789200000|2022-09-21 19:40:00|28.07|27.99|28.24|28.16|28.24|28.16|28.07|27.99|64
1663789500000|2022-09-21 19:45:00|28.26|28.18|28.27|28.19|28.36|28.28|28.26|28.18|59
1663789800000|2022-09-21 19:50:00|28.24|28.16|28.2|28.12|28.27|28.19|28.1|28.02|30
1663790100000|2022-09-21 19:55:00|28.22|28.14|28.65|28.4|28.66|28.58|28.22|28.14|238
1663805700000|2022-09-22 00:15:00|28.78|28.48|29.02|28.77|29.02|28.79|28.78|28.48|2
1663806000000|2022-09-22 00:20:00|29.12|28.87|29.08|28.83|29.12|28.98|28.89|28.73|30
1663806300000|2022-09-22 00:25:00|29.09|28.84|29.06|28.81|29.09|28.84|29.06|28.81|0
1663806600000|2022-09-22 00:30:00|29.09|28.84|29.06|28.81|29.09|28.84|29.06|28.81|0
1663806900000|2022-09-22 00:35:00|29.09|28.84|29.06|28.81|29.09|28.84|29.06|28.81|0
1663807200000|2022-09-22 00:40:00|29.09|28.84|29.11|28.86|29.11|28.86|29.06|28.81|1
1663807500000|2022-09-22 00:45:00|29.09|28.81|29.11|28.81|29.11|28.86|29.09|28.81|0
1663807800000|2022-09-22 00:50:00|29.09|28.86|29.11|28.86|29.11|28.86|29.09|28.81|0
1663808100000|2022-09-22 00:55:00|29.14|28.89|29.11|28.86|29.14|28.89|29.11|28.86|0
1663808400000|2022-09-22 01:00:00|29.14|28.89|29.09|28.84|29.14|28.89|29.09|28.79|8
1663808700000|2022-09-22 01:05:00|29.06|28.79|29.1|28.85|29.1|28.85|29.06|28.79|0
1663809000000|2022-09-22 01:10:00|29.12|28.87|29.15|28.9|29.22|28.92|29.1|28.85|11
1663809300000|2022-09-22 01:15:00|29.12|28.85|29.15|28.85|29.15|28.9|29.12|28.85|0
1663809600000|2022-09-22 01:20:00|29.17|28.9|29.2|28.95|29.25|29|29.07|28.85|25
1663809900000|2022-09-22 01:25:00|29.18|28.9|29.18|28.93|29.2|28.95|29.15|28.9|0
1663810200000|2022-09-22 01:30:00|29.15|28.9|29.15|28.9|29.18|28.93|29.15|28.9|0
1663810500000|2022-09-22 01:35:00|29.18|28.93|29.18|28.93|29.25|29|29.04|28.88|2
1663810800000|2022-09-22 01:40:00|29.15|28.9|29.17|28.92|29.18|28.93|29.15|28.9|0
1663811100000|2022-09-22 01:45:00|29.18|28.93|29.13|28.88|29.18|28.93|29.1|28.85|5
1663811400000|2022-09-22 01:50:00|29.1|28.85|29.08|28.83|29.15|28.94|29.01|28.8|11
1663811700000|2022-09-22 01:55:00|28.97|28.89|28.91|28.83|29.17|28.94|28.91|28.77|16
1663812000000|2022-09-22 02:00:00|28.89|28.81|29.11|28.81|29.11|28.84|28.89|28.79|7
1663812300000|2022-09-22 02:05:00|29.12|28.82|29.17|28.87|29.19|28.89|29.12|28.82|0
1663812600000|2022-09-22 02:10:00|29.2|28.9|29.15|28.9|29.2|28.92|28.95|28.85|12
1663812900000|2022-09-22 02:15:00|29.19|28.85|29.1|28.85|29.19|28.9|29.1|28.8|0
1663813200000|2022-09-22 02:20:00|29.05|28.8|28.97|28.89|29.1|28.89|28.97|28.78|0
1663813500000|2022-09-22 02:25:00|29.03|28.78|29.15|28.9|29.15|28.91|28.97|28.78|1
1663813800000|2022-09-22 02:30:00|29.19|28.89|29.22|28.92|29.22|28.92|29.15|28.85|0
1663814100000|2022-09-22 02:35:00|29.19|28.89|29.14|28.84|29.22|28.92|29.14|28.84|0
1663814400000|2022-09-22 02:40:00|29.15|28.85|29.1|28.85|29.15|28.85|29.1|28.8|0
1663814700000|2022-09-22 02:45:00|29.07|28.82|29.07|28.82|29.1|28.85|29.07|28.82|0
1663815000000|2022-09-22 02:50:00|29.09|28.84|29.09|28.84|29.09|28.84|29.07|28.82|0
1663815300000|2022-09-22 02:55:00|29.07|28.82|29.07|28.82|29.09|28.84|29.07|28.82|0
1663815600000|2022-09-22 03:00:00|29.09|28.84|29.09|28.84|29.09|28.84|29.07|28.82|0
1663815900000|2022-09-22 03:05:00|29.07|28.82|29.09|28.84|29.09|28.84|29.07|28.82|0
1663816200000|2022-09-22 03:10:00|29.07|28.82|29.09|28.84|29.12|28.87|29.07|28.82|0
1663816500000|2022-09-22 03:15:00|29.12|28.87|29.09|28.84|29.12|28.87|29.09|28.84|0
1663816800000|2022-09-22 03:20:00|29.07|28.82|29.09|28.84|29.09|28.84|29.07|28.82|0
1663817100000|2022-09-22 03:25:00|29.07|28.82|29.05|28.8|29.09|28.84|29.05|28.8|0
1663817400000|2022-09-22 03:30:00|29.09|28.79|29.1|28.8|29.1|28.82|29.05|28.77|0
1663817700000|2022-09-22 03:35:00|29.09|28.79|29.05|28.8|29.09|28.8|29.02|28.77|0
1663818000000|2022-09-22 03:40:00|29.02|28.77|29.05|28.8|29.05|28.8|29.02|28.77|0
1663818300000|2022-09-22 03:45:00|29.02|28.77|29.05|28.8|29.05|28.8|29.02|28.77|0
1663818600000|2022-09-22 03:50:00|29.02|28.77|29.04|28.79|29.05|28.8|29.02|28.77|0
1663818900000|2022-09-22 03:55:00|29.05|28.8|29.09|28.79|29.09|28.84|29.05|28.79|0
1663819200000|2022-09-22 04:00:00|29.05|28.8|29.05|28.8|29.09|28.8|29.05|28.79|0
1663819500000|2022-09-22 04:05:00|29.04|28.79|29.04|28.79|29.04|28.79|29.01|28.76|0
1663819800000|2022-09-22 04:10:00|29.02|28.77|29.04|28.79|29.04|28.79|29.02|28.77|0
1663820100000|2022-09-22 04:15:00|29.02|28.77|29.04|28.79|29.04|28.79|29.02|28.77|0
1663820400000|2022-09-22 04:20:00|29.02|28.77|29.02|28.77|29.04|28.83|28.91|28.77|0
1663820700000|2022-09-22 04:25:00|28.91|28.83|29.02|28.77|29.02|28.83|28.91|28.77|0
1663821000000|2022-09-22 04:30:00|28.91|28.83|28.89|28.81|29.02|28.83|28.89|28.77|0
1663821600000|2022-09-22 04:40:00|||||||||10
1663821900000|2022-09-22 04:45:00|||||||||3
1663822500000|2022-09-22 04:55:00|||||||||3
1663822800000|2022-09-22 05:00:00|||||||||10
1663823400000|2022-09-22 05:10:00|||||||||3
1663824300000|2022-09-22 05:25:00|||||||||1
1663824600000|2022-09-22 05:30:00|||||||||30
1663824900000|2022-09-22 05:35:00|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|30
1663825200000|2022-09-22 05:40:00|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|1
1663825500000|2022-09-22 05:45:00|||||||||10
1663825800000|2022-09-22 05:50:00|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1663826100000|2022-09-22 05:55:00|28.89|28.81|28.95|28.87|28.95|28.87|28.89|28.81|1
1663826400000|2022-09-22 06:00:00|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|9
1663826700000|2022-09-22 06:05:00|28.89|28.81|28.85|28.77|28.89|28.81|28.84|28.76|404
1663827000000|2022-09-22 06:10:00|||||||||2
1663827300000|2022-09-22 06:15:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|3
1663827600000|2022-09-22 06:20:00|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|5
1663828200000|2022-09-22 06:30:00|28.83|28.75|28.85|28.77|28.88|28.8|28.83|28.75|27
1663828500000|2022-09-22 06:35:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|16
1663828800000|2022-09-22 06:40:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|7
1663829100000|2022-09-22 06:45:00|28.94|28.86|28.87|28.79|28.94|28.86|28.87|28.79|27
1663829400000|2022-09-22 06:50:00|28.85|28.77|28.85|28.77|28.89|28.81|28.8|28.72|14
1663829700000|2022-09-22 06:55:00|28.84|28.76|28.7|28.62|28.84|28.76|28.69|28.61|22
1663830000000|2022-09-22 07:00:00|28.72|28.64|28.7|28.62|28.77|28.69|28.7|28.62|51
1663830300000|2022-09-22 07:05:00|28.72|28.64|28.7|28.62|28.74|28.66|28.65|28.57|10
1663830600000|2022-09-22 07:10:00|28.72|28.64|28.65|28.57|28.74|28.66|28.65|28.57|31
1663830900000|2022-09-22 07:15:00|28.6|28.52|28.6|28.52|28.65|28.57|28.6|28.52|71
1663831200000|2022-09-22 07:20:00|28.65|28.57|28.5|28.42|28.65|28.57|28.5|28.42|186
1663831500000|2022-09-22 07:25:00|28.45|28.37|28.4|28.32|28.5|28.42|28.35|28.27|179
1663831800000|2022-09-22 07:30:00|28.43|28.35|28.21|28.13|28.45|28.37|28.16|28.08|565
1663832100000|2022-09-22 07:35:00|28.19|28.11|28.24|28.16|28.27|28.19|28.16|28.08|466
1663832400000|2022-09-22 07:40:00|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|114
1663832700000|2022-09-22 07:45:00|28.23|28.15|28.02|27.94|28.26|28.18|28.02|27.94|1877
1663833000000|2022-09-22 07:50:00|27.99|27.91|27.97|27.89|28.02|27.94|27.92|27.84|243
1663833300000|2022-09-22 07:55:00|27.99|27.91|28.02|27.94|28.07|27.99|27.97|27.89|310
1663833600000|2022-09-22 08:00:00|28.04|27.96|28.02|27.94|28.11|28.03|28.02|27.94|53
1663833900000|2022-09-22 08:05:00|27.99|27.91|28.13|28.05|28.16|28.08|27.99|27.91|247
1663834200000|2022-09-22 08:10:00|28.11|28.03|28.16|28.08|28.16|28.08|28.08|28|47
1663834500000|2022-09-22 08:15:00|28.13|28.05|28.03|27.95|28.16|28.08|28.01|27.93|2934
1663834800000|2022-09-22 08:20:00|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|55
1663835100000|2022-09-22 08:25:00|28.03|27.95|28.06|27.98|28.06|27.98|28.01|27.93|77
1663835400000|2022-09-22 08:30:00|28.03|27.95|28.01|27.93|28.06|27.98|28.01|27.93|103
1663835700000|2022-09-22 08:35:00|27.98|27.9|27.96|27.88|28.01|27.93|27.96|27.88|54
1663836000000|2022-09-22 08:40:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|37
1663836300000|2022-09-22 08:45:00|27.88|27.8|28.01|27.93|28.06|27.98|27.88|27.8|285
1663836600000|2022-09-22 08:50:00|27.98|27.9|28.11|28.03|28.11|28.03|27.98|27.9|114
1663836900000|2022-09-22 08:55:00|28.08|28|28.11|28.03|28.11|28.03|28.06|27.98|112
1663837200000|2022-09-22 09:00:00|28.08|28|28.11|28.03|28.13|28.05|28.06|27.98|78
1663837500000|2022-09-22 09:05:00|28.16|28.08|28.26|28.18|28.28|28.2|28.11|28.03|208
1663837800000|2022-09-22 09:10:00|28.23|28.15|28.26|28.18|28.26|28.18|28.21|28.13|59
1663838100000|2022-09-22 09:15:00|28.23|28.15|28.26|28.18|28.31|28.23|28.21|28.13|130
1663838400000|2022-09-22 09:20:00|28.28|28.2|28.26|28.18|28.31|28.23|28.26|28.18|33
1663838700000|2022-09-22 09:25:00|28.28|28.2|28.21|28.13|28.31|28.23|28.21|28.13|24
1663839000000|2022-09-22 09:30:00|28.16|28.08|28.21|28.13|28.21|28.13|28.16|28.08|56
1663839300000|2022-09-22 09:35:00|28.25|28.17|28.25|28.17|28.3|28.22|28.25|28.17|207
1663839600000|2022-09-22 09:40:00|28.26|28.18|28.3|28.22|28.3|28.22|28.25|28.17|13
1663839900000|2022-09-22 09:45:00|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|66
1663840200000|2022-09-22 09:50:00|28.31|28.23|28.3|28.22|28.35|28.27|28.26|28.18|22
1663840500000|2022-09-22 09:55:00|28.28|28.2|28.26|28.18|28.3|28.22|28.25|28.17|4
1663840800000|2022-09-22 10:00:00|28.25|28.17|28.3|28.22|28.33|28.25|28.25|28.17|16
1663841100000|2022-09-22 10:05:00|28.25|28.17|28.25|28.17|28.3|28.22|28.25|28.17|149
1663841400000|2022-09-22 10:10:00|28.28|28.2|28.3|28.22|28.3|28.22|28.25|28.17|9
1663841700000|2022-09-22 10:15:00|28.25|28.17|28.25|28.17|28.3|28.22|28.25|28.17|81
1663842000000|2022-09-22 10:20:00|28.3|28.22|28.2|28.12|28.3|28.22|28.2|28.12|129
1663842300000|2022-09-22 10:25:00|28.15|28.07|28.15|28.07|28.2|28.12|28.15|28.07|80
1663842600000|2022-09-22 10:30:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|85
1663842900000|2022-09-22 10:35:00|28.13|28.05|28.13|28.05|28.15|28.07|28.11|28.03|27
1663843200000|2022-09-22 10:40:00|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|440
1663843500000|2022-09-22 10:45:00|28.21|28.13|28.25|28.17|28.25|28.17|28.2|28.12|40
1663843800000|2022-09-22 10:50:00|28.2|28.12|28.16|28.08|28.23|28.15|28.16|28.08|22
1663844100000|2022-09-22 10:55:00|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|8
1663844400000|2022-09-22 11:00:00|28.16|28.08|28.27|28.19|28.37|28.29|28.16|28.08|267
1663844700000|2022-09-22 11:05:00|28.25|28.17|28.35|28.27|28.35|28.27|28.25|28.17|99
1663845000000|2022-09-22 11:10:00|28.37|28.29|28.4|28.32|28.4|28.32|28.35|28.27|68
1663845300000|2022-09-22 11:15:00|28.35|28.27|28.32|28.24|28.35|28.27|28.3|28.22|36
1663845600000|2022-09-22 11:20:00|28.3|28.22|28.4|28.32|28.42|28.34|28.3|28.22|44
1663845900000|2022-09-22 11:25:00|28.42|28.34|28.47|28.39|28.5|28.42|28.4|28.32|30
1663846200000|2022-09-22 11:30:00|28.45|28.37|28.45|28.37|28.5|28.42|28.43|28.35|38
1663846500000|2022-09-22 11:35:00|28.5|28.42|28.38|28.3|28.5|28.42|28.36|28.28|232
1663846800000|2022-09-22 11:40:00|28.4|28.32|28.33|28.25|28.4|28.32|28.31|28.23|510
1663847100000|2022-09-22 11:45:00|28.35|28.27|28.36|28.28|28.41|28.33|28.31|28.23|78
1663847400000|2022-09-22 11:50:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|57
1663847700000|2022-09-22 11:55:00|28.3|28.22|28.3|28.22|28.3|28.22|28.21|28.13|134
1663848000000|2022-09-22 12:00:00|28.28|28.2|28.27|28.19|28.35|28.27|28.25|28.17|67
1663848300000|2022-09-22 12:05:00|28.28|28.2|28.25|28.17|28.35|28.27|28.25|28.17|133
1663848600000|2022-09-22 12:10:00|28.21|28.13|28.16|28.08|28.21|28.13|28.16|28.08|57
1663848900000|2022-09-22 12:15:00|28.15|28.07|28.15|28.07|28.2|28.12|28.13|28.05|56
1663849200000|2022-09-22 12:20:00|28.16|28.08|28.2|28.12|28.23|28.15|28.16|28.08|51
1663849500000|2022-09-22 12:25:00|28.16|28.08|28.23|28.15|28.23|28.15|28.15|28.07|28
1663849800000|2022-09-22 12:30:00|28.25|28.17|28.25|28.17|28.32|28.24|28.2|28.12|141
1663850100000|2022-09-22 12:35:00|28.27|28.19|28.2|28.12|28.3|28.22|28.15|28.07|28
1663850400000|2022-09-22 12:40:00|28.18|28.1|28.15|28.07|28.18|28.1|28.1|28.02|39
1663850700000|2022-09-22 12:45:00|28.13|28.05|28.1|28.02|28.15|28.07|28.06|27.98|78
1663851000000|2022-09-22 12:50:00|28.11|28.03|28.1|28.02|28.11|28.03|28.05|27.97|28
1663851300000|2022-09-22 12:55:00|28.06|27.98|28.15|28.07|28.15|28.07|28.05|27.97|64
1663851600000|2022-09-22 13:00:00|28.16|28.08|28.25|28.17|28.26|28.18|28.15|28.07|342
1663851900000|2022-09-22 13:05:00|28.23|28.15|28.21|28.13|28.25|28.17|28.21|28.13|25
1663852200000|2022-09-22 13:10:00|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|28
1663852500000|2022-09-22 13:15:00|28.25|28.17|28.31|28.23|28.31|28.23|28.25|28.17|38
1663852800000|2022-09-22 13:20:00|28.3|28.22|28.31|28.23|28.36|28.28|28.28|28.2|101
1663853100000|2022-09-22 13:25:00|28.33|28.25|28.36|28.28|28.38|28.3|28.31|28.23|52
1663853400000|2022-09-22 13:30:00|28.31|28.23|28.45|28.37|28.45|28.37|28.31|28.23|98
1663853700000|2022-09-22 13:35:00|28.43|28.35|28.55|28.47|28.55|28.47|28.38|28.3|268
1663854000000|2022-09-22 13:40:00|28.53|28.45|28.6|28.52|28.65|28.57|28.5|28.42|279
1663854300000|2022-09-22 13:45:00|28.63|28.55|28.69|28.61|28.69|28.61|28.6|28.52|88
1663854600000|2022-09-22 13:50:00|28.7|28.62|28.7|28.62|28.72|28.64|28.65|28.57|426
1663854900000|2022-09-22 13:55:00|28.67|28.59|28.65|28.57|28.7|28.62|28.6|28.52|230
1663855200000|2022-09-22 14:00:00|28.63|28.55|28.7|28.62|28.75|28.67|28.63|28.55|65
1663855500000|2022-09-22 14:05:00|28.75|28.67|28.6|28.52|28.75|28.67|28.55|28.47|212
1663855800000|2022-09-22 14:10:00|28.63|28.55|28.45|28.37|28.65|28.57|28.45|28.37|185
1663856100000|2022-09-22 14:15:00|28.46|28.38|28.6|28.52|28.6|28.52|28.45|28.37|76
1663856400000|2022-09-22 14:20:00|28.55|28.47|28.65|28.57|28.65|28.57|28.55|28.47|42
1663856700000|2022-09-22 14:25:00|28.6|28.52|28.46|28.38|28.6|28.52|28.46|28.38|180
1663857000000|2022-09-22 14:30:00|28.45|28.37|28.52|28.44|28.55|28.47|28.4|28.32|216
1663857300000|2022-09-22 14:35:00|28.55|28.47|28.45|28.37|28.55|28.47|28.45|28.37|34
1663857600000|2022-09-22 14:40:00|28.47|28.39|28.6|28.52|28.6|28.52|28.45|28.37|29
1663857900000|2022-09-22 14:45:00|28.55|28.47|28.64|28.56|28.69|28.61|28.55|28.47|160
1663858200000|2022-09-22 14:50:00|28.69|28.61|28.74|28.66|28.74|28.66|28.66|28.58|137
1663858500000|2022-09-22 14:55:00|28.71|28.63|28.79|28.71|28.79|28.71|28.66|28.58|92
1663858800000|2022-09-22 15:00:00|28.81|28.73|28.84|28.76|28.89|28.81|28.79|28.71|110
1663859100000|2022-09-22 15:05:00|28.79|28.71|28.67|28.59|28.82|28.74|28.67|28.59|135
1663859400000|2022-09-22 15:10:00|28.69|28.61|28.74|28.66|28.74|28.66|28.64|28.56|137
1663859700000|2022-09-22 15:15:00|28.75|28.67|28.75|28.67|28.8|28.72|28.65|28.57|147
1663860000000|2022-09-22 15:20:00|28.8|28.72|28.75|28.67|28.8|28.72|28.7|28.62|106
1663860300000|2022-09-22 15:25:00|28.72|28.64|28.75|28.67|28.8|28.72|28.7|28.62|282
1663860600000|2022-09-22 15:30:00|28.77|28.69|28.74|28.66|28.8|28.72|28.65|28.57|74
1663860900000|2022-09-22 15:35:00|28.75|28.67|28.74|28.66|28.79|28.71|28.69|28.61|479
1663861200000|2022-09-22 15:40:00|28.77|28.69|28.75|28.67|28.8|28.72|28.74|28.66|60
1663861500000|2022-09-22 15:45:00|28.77|28.69|28.64|28.56|28.79|28.71|28.64|28.56|17
1663861800000|2022-09-22 15:50:00|28.65|28.57|28.64|28.56|28.69|28.61|28.59|28.51|39
1663862100000|2022-09-22 15:55:00|28.65|28.57|28.69|28.61|28.72|28.64|28.6|28.52|40
1663862400000|2022-09-22 16:00:00|28.7|28.62|28.7|28.62|28.7|28.62|28.65|28.57|8
1663862700000|2022-09-22 16:05:00|28.72|28.64|28.69|28.61|28.79|28.71|28.69|28.61|10
1663863000000|2022-09-22 16:10:00|28.7|28.62|28.79|28.71|28.8|28.72|28.7|28.62|174
1663863300000|2022-09-22 16:15:00|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|16
1663863600000|2022-09-22 16:20:00|28.77|28.69|28.59|28.51|28.79|28.71|28.59|28.51|25
1663863900000|2022-09-22 16:25:00|28.56|28.48|28.64|28.56|28.64|28.56|28.54|28.46|65
1663864200000|2022-09-22 16:30:00|28.67|28.59|28.74|28.66|28.74|28.66|28.64|28.56|19
1663864500000|2022-09-22 16:35:00|28.72|28.64|28.64|28.56|28.74|28.66|28.6|28.52|23
1663864800000|2022-09-22 16:40:00|28.59|28.51|28.65|28.57|28.69|28.61|28.59|28.51|6
1663865100000|2022-09-22 16:45:00|28.64|28.56|28.75|28.67|28.77|28.69|28.64|28.56|16
1663865400000|2022-09-22 16:50:00|28.77|28.69|28.64|28.56|28.77|28.69|28.59|28.51|61
1663865700000|2022-09-22 16:55:00|28.59|28.51|28.64|28.56|28.64|28.56|28.54|28.46|9
1663866000000|2022-09-22 17:00:00|28.59|28.51|28.64|28.56|28.69|28.61|28.59|28.51|26
1663866300000|2022-09-22 17:05:00|28.69|28.61|28.72|28.64|28.72|28.64|28.64|28.56|26
1663866600000|2022-09-22 17:10:00|28.69|28.61|28.77|28.69|28.79|28.71|28.69|28.61|8
1663866900000|2022-09-22 17:15:00|28.74|28.66|28.74|28.66|28.79|28.71|28.7|28.62|20
1663867200000|2022-09-22 17:20:00|28.79|28.71|28.74|28.66|28.79|28.71|28.69|28.61|8
1663867500000|2022-09-22 17:25:00|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|4
1663867800000|2022-09-22 17:30:00|28.67|28.59|28.64|28.56|28.69|28.61|28.64|28.56|10
1663868100000|2022-09-22 17:35:00|28.59|28.51|28.64|28.56|28.64|28.56|28.59|28.51|29
1663868400000|2022-09-22 17:40:00|28.59|28.51|28.64|28.56|28.64|28.56|28.59|28.51|8
1663868700000|2022-09-22 17:45:00|28.67|28.59|28.64|28.56|28.69|28.61|28.62|28.54|14
1663869000000|2022-09-22 17:50:00|28.6|28.52|28.59|28.51|28.6|28.52|28.54|28.46|15
1663869300000|2022-09-22 17:55:00|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|1
1663869600000|2022-09-22 18:00:00|28.64|28.56|28.67|28.59|28.67|28.59|28.62|28.54|5
1663869900000|2022-09-22 18:05:00|28.64|28.56|28.69|28.61|28.72|28.64|28.62|28.54|6
1663870500000|2022-09-22 18:15:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|4
1663870800000|2022-09-22 18:20:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|5
1663871100000|2022-09-22 18:25:00|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|6
1663871400000|2022-09-22 18:30:00|28.67|28.59|28.64|28.56|28.69|28.61|28.64|28.56|8
1663871700000|2022-09-22 18:35:00|28.62|28.54|28.59|28.51|28.64|28.56|28.59|28.51|11
1663872000000|2022-09-22 18:40:00|28.62|28.54|28.64|28.56|28.64|28.56|28.59|28.51|10
1663872300000|2022-09-22 18:45:00|28.67|28.59|28.69|28.61|28.74|28.66|28.67|28.59|6
1663872600000|2022-09-22 18:50:00|28.64|28.56|28.59|28.51|28.64|28.56|28.54|28.46|37
1663872900000|2022-09-22 18:55:00|28.56|28.48|28.59|28.51|28.59|28.51|28.54|28.46|22
1663873200000|2022-09-22 19:00:00|28.57|28.49|28.49|28.41|28.59|28.51|28.49|28.41|34
1663873500000|2022-09-22 19:05:00|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|38
1663873800000|2022-09-22 19:10:00|28.47|28.39|28.39|28.31|28.49|28.41|28.34|28.26|13
1663874100000|2022-09-22 19:15:00|28.42|28.34|28.44|28.36|28.47|28.39|28.39|28.31|14
1663874400000|2022-09-22 19:20:00|28.49|28.41|28.39|28.31|28.49|28.41|28.39|28.31|25
1663874700000|2022-09-22 19:25:00|28.42|28.34|28.39|28.31|28.49|28.41|28.39|28.31|41
1663875000000|2022-09-22 19:30:00|28.34|28.26|28.31|28.23|28.39|28.31|28.29|28.21|11
1663875300000|2022-09-22 19:35:00|28.34|28.26|28.34|28.26|28.39|28.31|28.31|28.23|2
1663875600000|2022-09-22 19:40:00|28.36|28.28|28.36|28.28|28.39|28.31|28.31|28.23|5
1663875900000|2022-09-22 19:45:00|28.39|28.31|28.24|28.16|28.39|28.31|28.19|28.11|23
1663876200000|2022-09-22 19:50:00|28.26|28.18|28.46|28.38|28.46|28.38|28.26|28.18|37
1663876500000|2022-09-22 19:55:00|28.43|28.35|28.71|28.41|28.71|28.58|28.43|28.28|28
1663892100000|2022-09-23 00:15:00|28.72|28.42|28.67|28.37|28.72|28.42|28.67|28.37|0
1663892400000|2022-09-23 00:20:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|0
1663893000000|2022-09-23 00:30:00|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1663895100000|2022-09-23 01:05:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1663895400000|2022-09-23 01:10:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1663895700000|2022-09-23 01:15:00|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|0
1663896000000|2022-09-23 01:20:00|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|0
1663896300000|2022-09-23 01:25:00|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|0
1663896600000|2022-09-23 01:30:00|28.67|28.37|28.65|28.35|28.67|28.37|28.65|28.35|0
1663896900000|2022-09-23 01:35:00|28.67|28.37|28.64|28.34|28.67|28.37|28.64|28.34|0
1663897200000|2022-09-23 01:40:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1663897500000|2022-09-23 01:45:00|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|0
1663897800000|2022-09-23 01:50:00|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|0
1663898400000|2022-09-23 02:00:00|28.62|28.32|28.58|28.28|28.62|28.32|28.58|28.28|0
1663898700000|2022-09-23 02:05:00|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1663899000000|2022-09-23 02:10:00|28.56|28.26|28.58|28.28|28.58|28.28|28.56|28.26|0
1663899300000|2022-09-23 02:15:00|28.56|28.26|28.56|28.26|28.58|28.28|28.56|28.26|0
1663899600000|2022-09-23 02:20:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1663899900000|2022-09-23 02:25:00|28.58|28.28|28.61|28.31|28.61|28.31|28.58|28.28|0
1663900200000|2022-09-23 02:30:00|28.63|28.33|28.62|28.32|28.65|28.35|28.61|28.31|0
1663900500000|2022-09-23 02:35:00|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|0
1663900800000|2022-09-23 02:40:00|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|0
1663901100000|2022-09-23 02:45:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1663902000000|2022-09-23 03:00:00|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1663902300000|2022-09-23 03:05:00|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|0
1663902900000|2022-09-23 03:15:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|0
1663903200000|2022-09-23 03:20:00|28.61|28.31|28.65|28.35|28.65|28.35|28.59|28.29|0
1663903500000|2022-09-23 03:25:00|28.6|28.3|28.6|28.3|28.6|28.3|28.6|28.3|0
1663903800000|2022-09-23 03:30:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1663904100000|2022-09-23 03:35:00|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1663904400000|2022-09-23 03:40:00|28.64|28.34|28.61|28.31|28.64|28.34|28.61|28.31|0
1663905900000|2022-09-23 04:05:00|28.64|28.34|28.73|28.43|28.73|28.43|28.64|28.34|0
1663906800000|2022-09-23 04:20:00|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|0
1663907100000|2022-09-23 04:25:00|28.71|28.41|28.73|28.43|28.73|28.43|28.71|28.41|0
1663907400000|2022-09-23 04:30:00|28.7|28.4|28.66|28.36|28.73|28.43|28.66|28.36|0
1663908300000|2022-09-23 04:45:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1663908900000|2022-09-23 04:55:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1663909200000|2022-09-23 05:00:00|28.71|28.41|28.61|28.31|28.71|28.41|28.61|28.31|1
1663909500000|2022-09-23 05:05:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1663910100000|2022-09-23 05:15:00|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1663910400000|2022-09-23 05:20:00|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1663910700000|2022-09-23 05:25:00|28.57|28.27|28.56|28.26|28.59|28.29|28.56|28.26|0
1663911300000|2022-09-23 05:35:00|28.57|28.27|28.58|28.28|28.61|28.31|28.57|28.27|0
1663911900000|2022-09-23 05:45:00|28.59|28.29|28.61|28.31|28.63|28.33|28.59|28.29|0
1663912200000|2022-09-23 05:50:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|0
1663912800000|2022-09-23 06:00:00|28.59|28.29|28.47|28.39|28.68|28.47|28.47|28.29|8
1663913100000|2022-09-23 06:05:00|28.48|28.4|28.44|28.36|28.48|28.4|28.38|28.3|24
1663913400000|2022-09-23 06:10:00|28.43|28.35|28.39|28.31|28.44|28.36|28.39|28.31|1
1663913700000|2022-09-23 06:15:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|2
1663914000000|2022-09-23 06:20:00|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|3
1663914300000|2022-09-23 06:25:00|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|2
1663914600000|2022-09-23 06:30:00|28.44|28.36|28.44|28.36|28.49|28.41|28.44|28.36|5
1663914900000|2022-09-23 06:35:00|28.41|28.33|28.44|28.36|28.44|28.36|28.39|28.31|11
1663915200000|2022-09-23 06:40:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|19
1663915500000|2022-09-23 06:45:00|28.51|28.43|28.54|28.46|28.54|28.46|28.49|28.41|16
1663916100000|2022-09-23 06:55:00|28.59|28.51|28.59|28.51|28.64|28.56|28.56|28.48|32
1663916400000|2022-09-23 07:00:00|28.64|28.56|28.74|28.66|28.79|28.71|28.59|28.51|191
1663916700000|2022-09-23 07:05:00|28.73|28.65|28.79|28.71|28.79|28.71|28.69|28.61|48
1663917000000|2022-09-23 07:10:00|28.78|28.7|28.83|28.75|28.83|28.75|28.69|28.61|53
1663917300000|2022-09-23 07:15:00|28.87|28.79|28.74|28.66|28.87|28.79|28.73|28.65|147
1663917600000|2022-09-23 07:20:00|28.78|28.7|28.83|28.75|28.88|28.8|28.74|28.66|85
1663917900000|2022-09-23 07:25:00|28.79|28.71|28.84|28.76|28.84|28.76|28.74|28.66|32
1663918200000|2022-09-23 07:30:00|28.89|28.81|29|28.92|29.03|28.95|28.89|28.81|405
1663918500000|2022-09-23 07:35:00|29.02|28.94|29.02|28.94|29.03|28.95|28.97|28.89|240
1663918800000|2022-09-23 07:40:00|29.03|28.95|28.97|28.89|29.07|28.99|28.97|28.89|189
1663919100000|2022-09-23 07:45:00|28.98|28.9|28.88|28.8|29.03|28.95|28.84|28.76|152
1663919400000|2022-09-23 07:50:00|28.86|28.78|28.88|28.8|28.89|28.81|28.84|28.76|71
1663919700000|2022-09-23 07:55:00|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|38
1663920000000|2022-09-23 08:00:00|28.86|28.78|28.79|28.71|28.86|28.78|28.79|28.71|21
1663920300000|2022-09-23 08:05:00|28.81|28.73|28.91|28.83|28.94|28.86|28.79|28.71|194
1663920600000|2022-09-23 08:10:00|28.89|28.81|28.99|28.91|28.99|28.91|28.89|28.81|42
1663920900000|2022-09-23 08:15:00|29.01|28.93|28.99|28.91|29.04|28.96|28.94|28.86|68
1663921200000|2022-09-23 08:20:00|28.96|28.88|28.79|28.71|28.99|28.91|28.79|28.71|226
1663921500000|2022-09-23 08:25:00|28.84|28.76|28.89|28.81|28.89|28.81|28.79|28.71|28
1663921800000|2022-09-23 08:30:00|28.86|28.78|28.94|28.86|28.96|28.88|28.84|28.76|24
1663922100000|2022-09-23 08:35:00|28.89|28.81|28.84|28.76|28.91|28.83|28.84|28.76|12
1663922400000|2022-09-23 08:40:00|28.89|28.81|28.98|28.9|28.98|28.9|28.89|28.81|70
1663922700000|2022-09-23 08:45:00|28.94|28.86|28.98|28.9|28.98|28.9|28.93|28.85|11
1663923000000|2022-09-23 08:50:00|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|68
1663923300000|2022-09-23 08:55:00|29|28.92|28.98|28.9|29.01|28.93|28.94|28.86|55
1663923600000|2022-09-23 09:00:00|29|28.92|29.03|28.95|29.08|29|28.96|28.88|41
1663923900000|2022-09-23 09:05:00|29.05|28.97|29.08|29|29.12|29.04|29.03|28.95|201
1663924200000|2022-09-23 09:10:00|29.1|29.02|29.13|29.05|29.13|29.05|29.08|29|45
1663924500000|2022-09-23 09:15:00|29.08|29|29.13|29.05|29.13|29.05|29.08|29|126
1663924800000|2022-09-23 09:20:00|29.1|29.02|29.13|29.05|29.18|29.1|29.08|29|107
1663925100000|2022-09-23 09:25:00|29.08|29|29.13|29.05|29.13|29.05|29.08|29|48
1663925400000|2022-09-23 09:30:00|29.15|29.07|29.32|29.24|29.32|29.24|29.15|29.07|90
1663925700000|2022-09-23 09:35:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|168
1663926000000|2022-09-23 09:40:00|29.34|29.26|29.27|29.19|29.37|29.29|29.27|29.19|328
1663926300000|2022-09-23 09:45:00|29.3|29.22|29.17|29.09|29.32|29.24|29.15|29.07|330
1663926600000|2022-09-23 09:50:00|29.2|29.12|29.37|29.29|29.37|29.29|29.2|29.12|112
1663926900000|2022-09-23 09:55:00|29.35|29.27|29.18|29.1|29.37|29.29|29.17|29.09|135
1663927200000|2022-09-23 10:00:00|29.2|29.12|29.17|29.09|29.22|29.14|29.17|29.09|19
1663927500000|2022-09-23 10:05:00|29.18|29.1|29.2|29.12|29.22|29.14|29.13|29.05|97
1663927800000|2022-09-23 10:10:00|29.22|29.14|29.31|29.23|29.31|29.23|29.22|29.14|374
1663928100000|2022-09-23 10:15:00|29.27|29.19|29.31|29.23|29.32|29.24|29.27|29.19|67
1663928400000|2022-09-23 10:20:00|29.34|29.26|29.5|29.42|29.5|29.42|29.32|29.24|170
1663928700000|2022-09-23 10:25:00|29.48|29.4|29.55|29.47|29.55|29.47|29.45|29.37|223
1663929000000|2022-09-23 10:30:00|29.54|29.46|29.64|29.56|29.64|29.56|29.54|29.46|258
1663929300000|2022-09-23 10:35:00|29.62|29.54|29.55|29.47|29.69|29.61|29.55|29.47|449
1663929600000|2022-09-23 10:40:00|29.57|29.49|29.7|29.62|29.7|29.62|29.57|29.49|54
1663929900000|2022-09-23 10:45:00|29.65|29.57|29.65|29.57|29.72|29.64|29.6|29.52|71
1663930200000|2022-09-23 10:50:00|29.7|29.62|29.75|29.67|29.75|29.67|29.65|29.57|49
1663930500000|2022-09-23 10:55:00|29.79|29.71|29.99|29.91|30.04|29.96|29.77|29.69|409
1663930800000|2022-09-23 11:00:00|30|29.92|29.95|29.87|30|29.92|29.85|29.77|506
1663931100000|2022-09-23 11:05:00|29.9|29.82|30.09|30.01|30.09|30.01|29.9|29.82|173
1663931400000|2022-09-23 11:10:00|30.08|30|30.08|30|30.09|30.01|30.03|29.95|368
1663931700000|2022-09-23 11:15:00|30.11|30.03|30.13|30.05|30.13|30.05|30.08|30|224
1663932000000|2022-09-23 11:20:00|30.17|30.09|30.17|30.09|30.17|30.09|30.13|30.05|184
1663932300000|2022-09-23 11:25:00|30.22|30.14|30.07|29.99|30.22|30.14|30.07|29.99|429
1663932600000|2022-09-23 11:30:00|30.11|30.03|30.16|30.08|30.26|30.18|30.09|30.01|473
1663932900000|2022-09-23 11:35:00|30.18|30.1|29.93|29.85|30.21|30.13|29.93|29.85|520
1663933200000|2022-09-23 11:40:00|29.96|29.88|30.17|30.09|30.17|30.09|29.93|29.85|194
1663933500000|2022-09-23 11:45:00|30.15|30.07|30.07|29.99|30.17|30.09|30.03|29.95|117
1663933800000|2022-09-23 11:50:00|30.08|30|30.07|29.99|30.08|30|30.03|29.95|10
1663934100000|2022-09-23 11:55:00|30.08|30|30.11|30.03|30.12|30.04|30.03|29.95|18
1663934400000|2022-09-23 12:00:00|30.12|30.04|30.02|29.94|30.12|30.04|30.02|29.94|390
1663934700000|2022-09-23 12:05:00|30.01|29.93|30.02|29.94|30.11|30.03|30.01|29.93|113
1663935000000|2022-09-23 12:10:00|30.01|29.93|30.01|29.93|30.02|29.94|29.96|29.88|110
1663935300000|2022-09-23 12:15:00|30.02|29.94|30.02|29.94|30.06|29.98|30.01|29.93|261
1663935600000|2022-09-23 12:20:00|30.01|29.93|29.96|29.88|30.02|29.94|29.96|29.88|53
1663935900000|2022-09-23 12:25:00|29.91|29.83|29.91|29.83|29.96|29.88|29.91|29.83|71
1663936200000|2022-09-23 12:30:00|29.87|29.79|29.92|29.84|29.96|29.88|29.86|29.78|170
1663936500000|2022-09-23 12:35:00|29.94|29.86|29.97|29.89|30.01|29.93|29.92|29.84|37
1663936800000|2022-09-23 12:40:00|29.99|29.91|30.02|29.94|30.02|29.94|29.97|29.89|36
1663937100000|2022-09-23 12:45:00|29.99|29.91|30.11|30.03|30.11|30.03|29.97|29.89|139
1663937400000|2022-09-23 12:50:00|30.12|30.04|30.16|30.08|30.21|30.13|30.12|30.04|281
1663937700000|2022-09-23 12:55:00|30.18|30.1|30.17|30.09|30.21|30.13|30.16|30.08|150
1663938000000|2022-09-23 13:00:00|30.12|30.04|30.03|29.95|30.21|30.13|30.03|29.95|297
1663938300000|2022-09-23 13:05:00|30.05|29.97|29.93|29.85|30.07|29.99|29.88|29.8|119
1663938600000|2022-09-23 13:10:00|29.88|29.8|29.86|29.78|29.88|29.8|29.83|29.75|101
1663938900000|2022-09-23 13:15:00|29.88|29.8|29.88|29.8|29.93|29.85|29.86|29.78|54
1663939200000|2022-09-23 13:20:00|29.89|29.81|29.84|29.76|29.93|29.85|29.84|29.76|136
1663939500000|2022-09-23 13:25:00|29.86|29.78|29.93|29.85|29.94|29.86|29.86|29.78|53
1663939800000|2022-09-23 13:30:00|29.91|29.83|29.99|29.91|30.1|30.02|29.88|29.8|289
1663940100000|2022-09-23 13:35:00|29.98|29.9|30.13|30.05|30.18|30.1|29.98|29.9|217
1663940400000|2022-09-23 13:40:00|30.15|30.07|30.23|30.15|30.28|30.2|30.04|29.96|280
1663940700000|2022-09-23 13:45:00|30.25|30.17|30.32|30.24|30.33|30.25|30.13|30.05|213
1663941000000|2022-09-23 13:50:00|30.33|30.25|30.32|30.24|30.43|30.35|30.32|30.24|160
1663941300000|2022-09-23 13:55:00|30.27|30.19|30.51|30.43|30.56|30.48|30.27|30.19|227
1663941600000|2022-09-23 14:00:00|30.53|30.45|30.37|30.29|30.61|30.53|30.37|30.29|310
1663941900000|2022-09-23 14:05:00|30.39|30.31|30.32|30.24|30.39|30.31|30.27|30.19|156
1663942200000|2022-09-23 14:10:00|30.34|30.26|30.26|30.18|30.34|30.26|30.17|30.09|174
1663942500000|2022-09-23 14:15:00|30.27|30.19|30.36|30.28|30.41|30.33|30.26|30.18|248
1663942800000|2022-09-23 14:20:00|30.33|30.25|30.4|30.32|30.45|30.37|30.33|30.25|175
1663943100000|2022-09-23 14:25:00|30.43|30.35|30.17|30.09|30.45|30.37|30.17|30.09|595
1663943400000|2022-09-23 14:30:00|30.2|30.12|30.46|30.38|30.46|30.38|30.2|30.12|232
1663943700000|2022-09-23 14:35:00|30.44|30.36|30.58|30.5|30.6|30.52|30.41|30.33|120
1663944000000|2022-09-23 14:40:00|30.6|30.52|30.45|30.37|30.6|30.52|30.45|30.37|219
1663944300000|2022-09-23 14:45:00|30.48|30.4|30.46|30.38|30.5|30.42|30.41|30.33|400
1663944600000|2022-09-23 14:50:00|30.45|30.37|30.45|30.37|30.55|30.47|30.4|30.32|506
1663944900000|2022-09-23 14:55:00|30.41|30.33|30.55|30.47|30.55|30.47|30.36|30.28|101
1663945200000|2022-09-23 15:00:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|100
1663945500000|2022-09-23 15:05:00|30.55|30.47|30.27|30.19|30.58|30.5|30.27|30.19|423
1663945800000|2022-09-23 15:10:00|30.28|30.2|30.32|30.24|30.32|30.24|30.23|30.15|963
1663946100000|2022-09-23 15:15:00|30.3|30.22|30.24|30.16|30.33|30.25|30.19|30.11|272
1663946400000|2022-09-23 15:20:00|30.26|30.18|30.24|30.16|30.33|30.25|30.19|30.11|248
1663946700000|2022-09-23 15:25:00|30.23|30.15|30.41|30.33|30.44|30.36|30.23|30.15|510
1663947000000|2022-09-23 15:30:00|30.38|30.3|30.22|30.14|30.4|30.32|30.12|30.04|302
1663947300000|2022-09-23 15:35:00|30.24|30.16|30.36|30.28|30.36|30.28|30.22|30.14|85
1663947600000|2022-09-23 15:40:00|30.38|30.3|30.45|30.37|30.5|30.42|30.35|30.27|201
1663947900000|2022-09-23 15:45:00|30.46|30.38|30.51|30.43|30.55|30.47|30.45|30.37|23
1663948200000|2022-09-23 15:50:00|30.5|30.42|30.43|30.35|30.51|30.43|30.36|30.28|49
1663948500000|2022-09-23 15:55:00|30.45|30.37|30.38|30.3|30.46|30.38|30.36|30.28|57
1663948800000|2022-09-23 16:00:00|30.41|30.33|30.51|30.43|30.51|30.43|30.41|30.33|15
1663949100000|2022-09-23 16:05:00|30.53|30.45|30.7|30.62|30.7|30.62|30.51|30.43|109
1663949400000|2022-09-23 16:10:00|30.73|30.65|30.91|30.83|30.91|30.83|30.7|30.62|111
1663949700000|2022-09-23 16:15:00|30.92|30.84|30.86|30.78|30.98|30.9|30.86|30.78|187
1663950000000|2022-09-23 16:20:00|30.88|30.8|30.9|30.82|30.92|30.84|30.81|30.73|47
1663950300000|2022-09-23 16:25:00|30.88|30.8|30.91|30.83|31.03|30.95|30.85|30.77|226
1663950600000|2022-09-23 16:30:00|30.93|30.85|30.96|30.88|31.01|30.93|30.86|30.78|92
1663950900000|2022-09-23 16:35:00|30.98|30.9|30.95|30.87|31|30.92|30.91|30.83|111
1663951200000|2022-09-23 16:40:00|30.96|30.88|31.11|31.03|31.11|31.03|30.95|30.87|117
1663951500000|2022-09-23 16:45:00|31.15|31.07|30.96|30.88|31.15|31.07|30.91|30.83|56
1663951800000|2022-09-23 16:50:00|30.95|30.87|30.81|30.73|30.96|30.88|30.76|30.68|41
1663952100000|2022-09-23 16:55:00|30.86|30.78|30.72|30.64|30.86|30.78|30.72|30.64|33
1663952400000|2022-09-23 17:00:00|30.74|30.66|30.64|30.56|30.77|30.69|30.57|30.49|26
1663952700000|2022-09-23 17:05:00|30.66|30.58|30.76|30.68|30.76|30.68|30.62|30.54|5
1663953000000|2022-09-23 17:10:00|30.72|30.64|30.72|30.64|30.76|30.68|30.67|30.59|9
1663953300000|2022-09-23 17:15:00|30.74|30.66|30.57|30.49|30.74|30.66|30.54|30.46|20
1663953600000|2022-09-23 17:20:00|30.59|30.51|30.74|30.66|30.74|30.66|30.57|30.49|8
1663953900000|2022-09-23 17:25:00|30.76|30.68|30.95|30.87|30.95|30.87|30.76|30.68|19
1663954200000|2022-09-23 17:30:00|30.93|30.85|30.95|30.87|31.02|30.94|30.9|30.82|21
1663954500000|2022-09-23 17:35:00|30.93|30.85|31.04|30.96|31.07|30.99|30.93|30.85|1
1663954800000|2022-09-23 17:40:00|31.07|30.99|31.04|30.96|31.09|31.01|30.99|30.91|36
1663955100000|2022-09-23 17:45:00|31.07|30.99|30.99|30.91|31.07|30.99|30.94|30.86|7
1663955400000|2022-09-23 17:50:00|30.94|30.86|30.97|30.89|30.99|30.91|30.94|30.86|6
1663955700000|2022-09-23 17:55:00|30.94|30.86|30.95|30.87|31.04|30.96|30.94|30.86|10
1663956000000|2022-09-23 18:00:00|30.97|30.89|30.97|30.89|31.09|31.01|30.94|30.86|29
1663956300000|2022-09-23 18:05:00|30.99|30.91|31.14|31.06|31.14|31.06|30.94|30.86|30
1663956600000|2022-09-23 18:10:00|31.16|31.08|31.33|31.25|31.33|31.25|31.11|31.03|94
1663956900000|2022-09-23 18:15:00|31.35|31.27|31.48|31.4|31.5|31.42|31.35|31.27|26
1663957200000|2022-09-23 18:20:00|31.5|31.42|31.36|31.28|31.6|31.52|31.29|31.21|76
1663957500000|2022-09-23 18:25:00|31.34|31.26|31.36|31.28|31.39|31.31|31.29|31.21|27
1663957800000|2022-09-23 18:30:00|31.38|31.3|31.29|31.21|31.45|31.37|31.29|31.21|21
1663958100000|2022-09-23 18:35:00|31.31|31.23|31.4|31.32|31.43|31.35|31.31|31.23|32
1663958400000|2022-09-23 18:40:00|31.43|31.35|31.45|31.37|31.55|31.47|31.4|31.32|23
1663958700000|2022-09-23 18:45:00|31.47|31.39|31.48|31.4|31.53|31.45|31.38|31.3|2
1663959000000|2022-09-23 18:50:00|31.5|31.42|31.51|31.43|31.53|31.45|31.44|31.36|40
1663959300000|2022-09-23 18:55:00|31.53|31.45|31.62|31.54|31.72|31.64|31.53|31.45|187
1663959600000|2022-09-23 19:00:00|31.64|31.56|31.24|31.16|31.67|31.59|31.19|31.11|148
1663959900000|2022-09-23 19:05:00|31.21|31.13|31.21|31.13|31.36|31.28|31.11|31.03|62
1663960200000|2022-09-23 19:10:00|31.19|31.11|31.29|31.21|31.38|31.3|31.19|31.11|28
1663960500000|2022-09-23 19:15:00|31.31|31.23|31.08|31|31.33|31.25|31.04|30.96|38
1663960800000|2022-09-23 19:20:00|31.06|30.98|31.06|30.98|31.13|31.05|30.98|30.9|14
1663961100000|2022-09-23 19:25:00|31.08|31|31.06|30.98|31.15|31.07|31.03|30.95|3
1663961400000|2022-09-23 19:30:00|31.08|31|30.93|30.85|31.08|31|30.88|30.8|12
1663961700000|2022-09-23 19:35:00|30.91|30.83|30.84|30.76|31.01|30.93|30.84|30.76|69
1663962000000|2022-09-23 19:40:00|30.86|30.78|30.54|30.46|30.89|30.81|30.51|30.43|34
1663962300000|2022-09-23 19:45:00|30.56|30.48|30.66|30.58|30.67|30.59|30.44|30.36|12
1663962600000|2022-09-23 19:50:00|30.71|30.63|30.69|30.61|30.76|30.68|30.62|30.54|15
1663962900000|2022-09-23 19:55:00|30.68|30.6|30.91|30.61|30.95|30.75|30.66|30.58|38
1664151300000|2022-09-26 00:15:00|30.88|30.58|31.32|31.02|31.34|31.04|30.88|30.58|1
1664151600000|2022-09-26 00:20:00|31.31|31.01|31.32|31.02|31.34|31.04|31.31|31.01|0
1664152200000|2022-09-26 00:30:00|31.27|30.97|31.25|30.95|31.27|30.97|31.23|30.93|0
1664152500000|2022-09-26 00:35:00|31.23|30.93|31.25|30.95|31.25|30.95|31.23|30.93|0
1664152800000|2022-09-26 00:40:00|31.28|30.98|31.34|31.04|31.34|31.04|31.28|30.98|0
1664153400000|2022-09-26 00:50:00|31.32|31.02|31.42|31.12|31.42|31.12|31.32|31.02|1
1664153700000|2022-09-26 00:55:00|31.43|31.13|31.45|31.15|31.46|31.16|31.43|31.13|0
1664154300000|2022-09-26 01:05:00|31.43|31.13|31.5|31.2|31.5|31.2|31.43|31.13|0
1664154600000|2022-09-26 01:10:00|31.51|31.21|31.48|31.18|31.53|31.23|31.48|31.18|0
1664154900000|2022-09-26 01:15:00|31.5|31.2|31.5|31.2|31.53|31.23|31.48|31.18|0
1664155200000|2022-09-26 01:20:00|31.51|31.21|31.54|31.29|31.54|31.29|31.51|31.21|0
1664155500000|2022-09-26 01:25:00|31.56|31.31|31.66|31.36|31.7|31.45|31.54|31.29|2
1664155800000|2022-09-26 01:30:00|31.7|31.4|31.62|31.32|31.7|31.4|31.62|31.32|0
1664156100000|2022-09-26 01:35:00|31.64|31.34|31.52|31.22|31.65|31.35|31.33|31.19|1
1664156400000|2022-09-26 01:40:00|31.54|31.24|31.52|31.22|31.54|31.24|31.52|31.22|0
1664157600000|2022-09-26 02:00:00|31.5|31.2|31.46|31.16|31.5|31.2|31.46|31.16|0
1664158200000|2022-09-26 02:10:00|31.5|31.2|31.54|31.24|31.54|31.24|31.5|31.2|1
1664158500000|2022-09-26 02:15:00|31.52|31.22|31.46|31.16|31.54|31.24|31.42|31.12|0
1664159100000|2022-09-26 02:25:00|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1664159700000|2022-09-26 02:35:00|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1664160000000|2022-09-26 02:40:00|31.44|31.14|31.4|31.1|31.44|31.14|31.4|31.1|0
1664160600000|2022-09-26 02:50:00|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1664160900000|2022-09-26 02:55:00|31.46|31.16|31.5|31.2|31.51|31.21|31.46|31.16|1
1664161200000|2022-09-26 03:00:00|31.51|31.21|31.51|31.21|31.51|31.21|31.46|31.16|0
1664161500000|2022-09-26 03:05:00|31.47|31.22|31.47|31.17|31.49|31.22|31.47|31.17|0
1664161800000|2022-09-26 03:10:00|31.49|31.19|31.49|31.19|31.49|31.19|31.49|31.19|0
1664162100000|2022-09-26 03:15:00|31.51|31.21|31.47|31.22|31.52|31.22|31.47|31.17|0
1664162400000|2022-09-26 03:20:00|31.48|31.18|31.48|31.18|31.48|31.22|31.47|31.17|0
1664162700000|2022-09-26 03:25:00|31.47|31.22|31.52|31.22|31.52|31.22|31.47|31.2|0
1664163000000|2022-09-26 03:30:00|31.47|31.2|31.52|31.22|31.52|31.22|31.47|31.18|0
1664163300000|2022-09-26 03:35:00|31.47|31.23|31.49|31.24|31.53|31.25|31.47|31.18|0
1664163600000|2022-09-26 03:40:00|31.53|31.23|31.57|31.32|31.57|31.32|31.49|31.19|0
1664164500000|2022-09-26 03:55:00|31.6|31.35|31.57|31.27|31.6|31.4|31.48|31.27|0
1664165100000|2022-09-26 04:05:00|31.58|31.28|31.59|31.29|31.59|31.29|31.58|31.28|0
1664165700000|2022-09-26 04:15:00|31.54||31.54||31.59||31.54||0
1664166000000|2022-09-26 04:20:00|31.59||31.54||31.59||31.54||0
1664166300000|2022-09-26 04:25:00|31.59|31.3|31.6|31.3|31.6|31.3|31.54|31.3|0
1664166600000|2022-09-26 04:30:00|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|1
1664167200000|2022-09-26 04:40:00|31.64|31.34|31.64|31.34|31.64|31.34|31.64|31.34|0
1664167800000|2022-09-26 04:50:00|31.77|31.47|31.77|31.47|31.77|31.47|31.77|31.47|2
1664168400000|2022-09-26 05:00:00|31.75|31.45|31.77|31.47|31.77|31.47|31.75|31.45|0
1664168700000|2022-09-26 05:05:00|31.73|31.43|31.76|31.46|31.76|31.46|31.73|31.43|0
1664169000000|2022-09-26 05:10:00|31.74|31.44|31.8|31.5|31.91|31.66|31.74|31.44|100
1664169300000|2022-09-26 05:15:00|31.78|31.48|31.8|31.5|31.8|31.5|31.78|31.48|0
1664169600000|2022-09-26 05:20:00|31.76|31.46|31.78|31.48|31.8|31.5|31.76|31.46|2
1664169900000|2022-09-26 05:25:00|31.8|31.5|31.87|31.57|31.89|31.59|31.71|31.41|2
1664170200000|2022-09-26 05:30:00|31.95|31.87|31.81|31.51|31.95|31.87|31.81|31.51|1
1664171100000|2022-09-26 05:45:00|31.83|31.53|31.85|31.55|31.85|31.55|31.83|31.53|0
1664171700000|2022-09-26 05:55:00|31.76|31.51|31.5|31.42|31.85|31.55|31.47|31.36|30
1664172000000|2022-09-26 06:00:00|31.52|31.44|31.37|31.29|31.55|31.47|31.37|31.29|72
1664172300000|2022-09-26 06:05:00|31.39|31.31|31.39|31.31|31.42|31.34|31.32|31.24|46
1664172600000|2022-09-26 06:10:00|31.37|31.29|31.55|31.47|31.57|31.49|31.37|31.29|30
1664172900000|2022-09-26 06:15:00|31.57|31.49|31.5|31.42|31.57|31.49|31.47|31.39|7
1664173200000|2022-09-26 06:20:00|31.48|31.4|31.51|31.43|31.52|31.44|31.46|31.38|5
1664173500000|2022-09-26 06:25:00|31.52|31.44|31.51|31.43|31.53|31.45|31.48|31.4|2
1664173800000|2022-09-26 06:30:00|31.53|31.45|31.42|31.34|31.53|31.45|31.42|31.34|5
1664174100000|2022-09-26 06:35:00|31.44|31.36|31.42|31.34|31.45|31.37|31.4|31.32|1
1664174400000|2022-09-26 06:40:00|31.44|31.36|31.49|31.41|31.51|31.43|31.4|31.32|12
1664174700000|2022-09-26 06:45:00|31.47|31.39|31.47|31.39|31.49|31.41|31.42|31.34|12
1664175000000|2022-09-26 06:50:00|31.49|31.41|31.49|31.41|31.49|31.41|31.44|31.36|15
1664175300000|2022-09-26 06:55:00|31.5|31.42|31.54|31.46|31.58|31.5|31.5|31.42|69
1664175600000|2022-09-26 07:00:00|31.53|31.45|31.11|31.03|31.58|31.5|31.11|31.03|230
1664175900000|2022-09-26 07:05:00|31.06|30.98|30.93|30.85|31.11|31.03|30.88|30.8|313
1664176200000|2022-09-26 07:10:00|30.92|30.84|30.82|30.74|30.93|30.85|30.7|30.62|381
1664176500000|2022-09-26 07:15:00|30.83|30.75|30.79|30.71|30.9|30.82|30.75|30.67|639
1664176800000|2022-09-26 07:20:00|30.81|30.73|30.65|30.57|30.83|30.75|30.63|30.55|123
1664177100000|2022-09-26 07:25:00|30.68|30.6|30.75|30.67|30.77|30.69|30.66|30.58|599
1664177400000|2022-09-26 07:30:00|30.77|30.69|30.63|30.55|30.77|30.69|30.58|30.5|669
1664177700000|2022-09-26 07:35:00|30.65|30.57|30.68|30.6|30.77|30.69|30.65|30.57|200
1664178000000|2022-09-26 07:40:00|30.67|30.59|30.58|30.5|30.68|30.6|30.57|30.49|122
1664178300000|2022-09-26 07:45:00|30.55|30.47|30.64|30.56|30.66|30.58|30.53|30.45|2586
1664178600000|2022-09-26 07:50:00|30.62|30.54|30.86|30.78|30.91|30.83|30.59|30.51|144
1664178900000|2022-09-26 07:55:00|30.88|30.8|31.02|30.94|31.05|30.97|30.81|30.73|341
1664179200000|2022-09-26 08:00:00|31|30.92|30.93|30.85|31.05|30.97|30.9|30.82|198
1664179500000|2022-09-26 08:05:00|30.91|30.83|30.95|30.87|31.02|30.94|30.9|30.82|45
1664179800000|2022-09-26 08:10:00|30.96|30.88|30.92|30.84|31|30.92|30.9|30.82|73
1664180100000|2022-09-26 08:15:00|30.94|30.86|31|30.92|31.04|30.96|30.9|30.82|47
1664180400000|2022-09-26 08:20:00|30.99|30.91|30.72|30.64|30.99|30.91|30.72|30.64|534
1664180700000|2022-09-26 08:25:00|30.71|30.63|30.67|30.59|30.72|30.64|30.62|30.54|306
1664181000000|2022-09-26 08:30:00|30.63|30.55|30.72|30.64|30.74|30.66|30.62|30.54|87
1664181300000|2022-09-26 08:35:00|30.76|30.68|30.82|30.74|30.82|30.74|30.74|30.66|197
1664181600000|2022-09-26 08:40:00|30.86|30.78|30.83|30.75|30.95|30.87|30.81|30.73|227
1664181900000|2022-09-26 08:45:00|30.85|30.77|30.81|30.73|30.85|30.77|30.77|30.69|36
1664182200000|2022-09-26 08:50:00|30.79|30.71|30.81|30.73|30.81|30.73|30.72|30.64|36
1664182500000|2022-09-26 08:55:00|30.77|30.69|30.81|30.73|30.82|30.74|30.77|30.69|85
1664182800000|2022-09-26 09:00:00|30.79|30.71|30.78|30.7|30.81|30.73|30.72|30.64|102
1664183100000|2022-09-26 09:05:00|30.8|30.72|30.91|30.83|30.93|30.85|30.8|30.72|33
1664183400000|2022-09-26 09:10:00|30.9|30.82|30.95|30.87|30.95|30.87|30.88|30.8|22
1664183700000|2022-09-26 09:15:00|30.97|30.89|31.05|30.97|31.05|30.97|30.96|30.88|90
1664184000000|2022-09-26 09:20:00|31.01|30.93|31.15|31.07|31.17|31.09|31|30.92|361
1664184300000|2022-09-26 09:25:00|31.16|31.08|31.15|31.07|31.18|31.1|31.11|31.03|19
1664184600000|2022-09-26 09:30:00|31.16|31.08|31.21|31.13|31.21|31.13|31.11|31.03|95
1664184900000|2022-09-26 09:35:00|31.2|31.12|31.4|31.32|31.42|31.34|31.2|31.12|116
1664185200000|2022-09-26 09:40:00|31.44|31.36|31.51|31.43|31.56|31.48|31.44|31.36|95
1664185500000|2022-09-26 09:45:00|31.55|31.47|31.55|31.47|31.6|31.52|31.53|31.45|105
1664185800000|2022-09-26 09:50:00|31.53|31.45|31.45|31.37|31.59|31.51|31.45|31.37|1214
1664186100000|2022-09-26 09:55:00|31.49|31.41|31.37|31.29|31.53|31.45|31.37|31.29|199
1664186400000|2022-09-26 10:00:00|31.33|31.25|31.28|31.2|31.37|31.29|31.27|31.19|61
1664186700000|2022-09-26 10:05:00|31.32|31.24|31.32|31.24|31.36|31.28|31.27|31.19|81
1664187000000|2022-09-26 10:10:00|31.36|31.28|31.41|31.33|31.46|31.38|31.36|31.28|160
1664187300000|2022-09-26 10:15:00|31.39|31.31|31.36|31.28|31.4|31.32|31.31|31.23|118
1664187600000|2022-09-26 10:20:00|31.4|31.32|31.31|31.23|31.4|31.32|31.31|31.23|78
1664187900000|2022-09-26 10:25:00|31.33|31.25|31.26|31.18|31.36|31.28|31.25|31.17|160
1664188200000|2022-09-26 10:30:00|31.25|31.17|31.29|31.21|31.3|31.22|31.25|31.17|221
1664188500000|2022-09-26 10:35:00|31.3|31.22|31.28|31.2|31.38|31.3|31.28|31.2|376
1664188800000|2022-09-26 10:40:00|31.33|31.25|31.21|31.13|31.33|31.25|31.2|31.12|160
1664189100000|2022-09-26 10:45:00|31.25|31.17|31.11|31.03|31.25|31.17|31.11|31.03|218
1664189400000|2022-09-26 10:50:00|31.1|31.02|31.1|31.02|31.15|31.07|31.1|31.02|167
1664189700000|2022-09-26 10:55:00|31.06|30.98|31.19|31.11|31.19|31.11|31.06|30.98|93
1664190000000|2022-09-26 11:00:00|31.2|31.12|31.19|31.11|31.24|31.16|31.16|31.08|56
1664190300000|2022-09-26 11:05:00|31.21|31.13|31.28|31.2|31.28|31.2|31.16|31.08|184
1664190600000|2022-09-26 11:10:00|31.26|31.18|31.23|31.15|31.28|31.2|31.23|31.15|71
1664190900000|2022-09-26 11:15:00|31.19|31.11|31.19|31.11|31.19|31.11|31.14|31.06|86
1664191200000|2022-09-26 11:20:00|31.18|31.1|31.14|31.06|31.27|31.19|31.14|31.06|169
1664191500000|2022-09-26 11:25:00|31.13|31.05|31.13|31.05|31.18|31.1|31.11|31.03|91
1664191800000|2022-09-26 11:30:00|31.09|31.01|31.09|31.01|31.14|31.06|31.08|31|82
1664192100000|2022-09-26 11:35:00|31.08|31|31.09|31.01|31.18|31.1|31.08|31|117
1664192400000|2022-09-26 11:40:00|31.07|30.99|31.09|31.01|31.14|31.06|31.07|30.99|154
1664192700000|2022-09-26 11:45:00|31.11|31.03|31.14|31.06|31.15|31.07|31.09|31.01|38
1664193000000|2022-09-26 11:50:00|31.16|31.08|31.17|31.09|31.19|31.11|31.14|31.06|68
1664193300000|2022-09-26 11:55:00|31.16|31.08|31.16|31.08|31.19|31.11|31.12|31.04|46
1664193600000|2022-09-26 12:00:00|31.19|31.11|31.24|31.16|31.24|31.16|31.14|31.06|81
1664193900000|2022-09-26 12:05:00|31.28|31.2|31.29|31.21|31.33|31.25|31.28|31.2|114
1664194200000|2022-09-26 12:10:00|31.31|31.23|31.33|31.25|31.33|31.25|31.28|31.2|28
1664194500000|2022-09-26 12:15:00|31.3|31.22|31.33|31.25|31.33|31.25|31.28|31.2|86
1664194800000|2022-09-26 12:20:00|31.28|31.2|31.12|31.04|31.31|31.23|31.12|31.04|102
1664195100000|2022-09-26 12:25:00|31.14|31.06|31.03|30.95|31.14|31.06|31.03|30.95|92
1664195400000|2022-09-26 12:30:00|31.04|30.96|31.13|31.05|31.17|31.09|30.98|30.9|116
1664195700000|2022-09-26 12:35:00|31.15|31.07|31.12|31.04|31.17|31.09|31.08|31|110
1664196000000|2022-09-26 12:40:00|31.1|31.02|31.12|31.04|31.17|31.09|31.08|31|206
1664196300000|2022-09-26 12:45:00|31.08|31|30.89|30.81|31.08|31|30.87|30.79|219
1664196600000|2022-09-26 12:50:00|30.87|30.79|30.89|30.81|30.91|30.83|30.84|30.76|109
1664196900000|2022-09-26 12:55:00|30.88|30.8|30.93|30.85|31.02|30.94|30.88|30.8|278
1664197200000|2022-09-26 13:00:00|30.95|30.87|31.01|30.93|31.06|30.98|30.95|30.87|176
1664197500000|2022-09-26 13:05:00|31.02|30.94|31.13|31.05|31.16|31.08|31.02|30.94|75
1664197800000|2022-09-26 13:10:00|31.15|31.07|31.1|31.02|31.19|31.11|31.06|30.98|133
1664198100000|2022-09-26 13:15:00|31.08|31|31.08|31|31.13|31.05|31.06|30.98|378
1664198400000|2022-09-26 13:20:00|31.06|30.98|31.08|31|31.11|31.03|31.02|30.94|64
1664198700000|2022-09-26 13:25:00|31.1|31.02|31.2|31.12|31.2|31.12|31.1|31.02|607
1664199000000|2022-09-26 13:30:00|31.24|31.16|31.04|30.96|31.24|31.16|30.99|30.91|3661
1664199300000|2022-09-26 13:35:00|31.08|31|30.86|30.78|31.09|31.01|30.86|30.78|1138
1664199600000|2022-09-26 13:40:00|30.89|30.81|30.92|30.84|30.94|30.86|30.71|30.63|5549
1664199900000|2022-09-26 13:45:00|30.9|30.82|30.68|30.6|30.92|30.84|30.68|30.6|411
1664200200000|2022-09-26 13:50:00|30.66|30.58|30.6|30.52|30.68|30.6|30.51|30.43|369
1664200500000|2022-09-26 13:55:00|30.59|30.51|30.51|30.43|30.62|30.54|30.46|30.38|364
1664200800000|2022-09-26 14:00:00|30.48|30.4|30.56|30.48|30.61|30.53|30.43|30.35|300
1664201100000|2022-09-26 14:05:00|30.55|30.47|30.66|30.58|30.67|30.59|30.53|30.45|223
1664201400000|2022-09-26 14:10:00|30.68|30.6|30.5|30.42|30.76|30.68|30.48|30.4|114
1664201700000|2022-09-26 14:15:00|30.48|30.4|30.26|30.18|30.48|30.4|30.25|30.17|579
1664202000000|2022-09-26 14:20:00|30.22|30.14|30.27|30.19|30.32|30.24|30.21|30.13|149
1664202300000|2022-09-26 14:25:00|30.31|30.23|30.35|30.27|30.42|30.34|30.26|30.18|167
1664202600000|2022-09-26 14:30:00|30.39|30.31|30.46|30.38|30.53|30.45|30.35|30.27|397
1664202900000|2022-09-26 14:35:00|30.48|30.4|30.44|30.36|30.53|30.45|30.39|30.31|192
1664203200000|2022-09-26 14:40:00|30.4|30.32|30.35|30.27|30.44|30.36|30.3|30.22|441
1664203500000|2022-09-26 14:45:00|30.36|30.28|30.49|30.41|30.57|30.49|30.36|30.28|178
1664203800000|2022-09-26 14:50:00|30.5|30.42|30.5|30.42|30.57|30.49|30.45|30.37|215
1664204100000|2022-09-26 14:55:00|30.52|30.44|30.49|30.41|30.54|30.46|30.45|30.37|180
1664204400000|2022-09-26 15:00:00|30.45|30.37|30.36|30.28|30.54|30.46|30.31|30.23|560
1664204700000|2022-09-26 15:05:00|30.39|30.31|30.68|30.6|30.69|30.61|30.39|30.31|234
1664205000000|2022-09-26 15:10:00|30.69|30.61|30.59|30.51|30.72|30.64|30.59|30.51|170
1664205300000|2022-09-26 15:15:00|30.64|30.56|30.62|30.54|30.68|30.6|30.59|30.51|198
1664205600000|2022-09-26 15:20:00|30.61|30.53|30.56|30.48|30.64|30.56|30.49|30.41|413
1664205900000|2022-09-26 15:25:00|30.57|30.49|30.76|30.68|30.76|30.68|30.53|30.45|514
1664206200000|2022-09-26 15:30:00|30.75|30.67|30.64|30.56|30.76|30.68|30.44|30.36|841
1664206500000|2022-09-26 15:35:00|30.6|30.52|30.69|30.61|30.74|30.66|30.5|30.42|101
1664206800000|2022-09-26 15:40:00|30.65|30.57|30.79|30.71|30.79|30.71|30.5|30.42|38
1664207100000|2022-09-26 15:45:00|30.81|30.73|30.65|30.57|30.82|30.74|30.64|30.56|81
1664207400000|2022-09-26 15:50:00|30.67|30.59|30.65|30.57|30.78|30.7|30.64|30.56|99
1664207700000|2022-09-26 15:55:00|30.67|30.59|30.51|30.43|30.69|30.61|30.5|30.42|28
1664208000000|2022-09-26 16:00:00|30.5|30.42|30.65|30.57|30.7|30.62|30.5|30.42|52
1664208300000|2022-09-26 16:05:00|30.67|30.59|30.74|30.66|30.8|30.72|30.65|30.57|27
1664208600000|2022-09-26 16:10:00|30.75|30.67|30.74|30.66|30.77|30.69|30.66|30.58|45
1664208900000|2022-09-26 16:15:00|30.7|30.62|30.77|30.69|30.79|30.71|30.7|30.62|21
1664209200000|2022-09-26 16:20:00|30.79|30.71|30.95|30.87|30.95|30.87|30.79|30.71|60
1664209500000|2022-09-26 16:25:00|30.97|30.89|31.06|30.98|31.12|31.04|30.94|30.86|78
1664209800000|2022-09-26 16:30:00|31.07|30.99|31.16|31.08|31.18|31.1|31.02|30.94|76
1664210100000|2022-09-26 16:35:00|31.14|31.06|31.16|31.08|31.19|31.11|31.12|31.04|27
1664210400000|2022-09-26 16:40:00|31.17|31.09|31.14|31.06|31.19|31.11|31.07|30.99|18
1664210700000|2022-09-26 16:45:00|31.12|31.04|30.97|30.89|31.12|31.04|30.93|30.85|67
1664211000000|2022-09-26 16:50:00|30.95|30.87|30.83|30.75|30.97|30.89|30.82|30.74|21
1664211300000|2022-09-26 16:55:00|30.82|30.74|30.87|30.79|30.87|30.79|30.78|30.7|25
1664211600000|2022-09-26 17:00:00|30.86|30.78|31.06|30.98|31.06|30.98|30.82|30.74|22
1664211900000|2022-09-26 17:05:00|31.07|30.99|31.1|31.02|31.15|31.07|31.01|30.93|40
1664212200000|2022-09-26 17:10:00|31.12|31.04|31.29|31.21|31.29|31.21|31.1|31.02|26
1664212500000|2022-09-26 17:15:00|31.27|31.19|31.24|31.16|31.32|31.24|31.19|31.11|26
1664212800000|2022-09-26 17:20:00|31.23|31.15|31.3|31.22|31.3|31.22|31.15|31.07|8
1664213100000|2022-09-26 17:25:00|31.29|31.21|31.24|31.16|31.39|31.31|31.23|31.15|24
1664213400000|2022-09-26 17:30:00|31.25|31.17|31.26|31.18|31.28|31.2|31.14|31.06|30
1664213700000|2022-09-26 17:35:00|31.24|31.16|31.29|31.21|31.29|31.21|31.2|31.12|16
1664214000000|2022-09-26 17:40:00|31.26|31.18|31.29|31.21|31.34|31.26|31.2|31.12|120
1664214300000|2022-09-26 17:45:00|31.27|31.19|31.28|31.2|31.29|31.21|31.19|31.11|4
1664214600000|2022-09-26 17:50:00|31.29|31.21|31.24|31.16|31.31|31.23|31.19|31.11|35
1664214900000|2022-09-26 17:55:00|31.25|31.17|31.29|31.21|31.33|31.25|31.25|31.17|129
1664215200000|2022-09-26 18:00:00|31.32|31.24|31.08|31|31.32|31.24|31.06|30.98|20
1664215500000|2022-09-26 18:05:00|31.1|31.02|31.08|31|31.1|31.02|31.05|30.97|19
1664215800000|2022-09-26 18:10:00|31.06|30.98|31.13|31.05|31.13|31.05|31.06|30.98|8
1664216100000|2022-09-26 18:15:00|31.11|31.03|31.13|31.05|31.13|31.05|31.06|30.98|8
1664216400000|2022-09-26 18:20:00|31.11|31.03|31.18|31.1|31.18|31.1|31.1|31.02|6
1664216700000|2022-09-26 18:25:00|31.17|31.09|31.23|31.15|31.23|31.15|31.17|31.09|16
1664217000000|2022-09-26 18:30:00|31.25|31.17|31.28|31.2|31.28|31.2|31.23|31.15|7
1664217300000|2022-09-26 18:35:00|31.3|31.22|31.32|31.24|31.37|31.29|31.3|31.22|4
1664217600000|2022-09-26 18:40:00|31.28|31.2|31.28|31.2|31.37|31.29|31.27|31.19|13
1664217900000|2022-09-26 18:45:00|31.3|31.22|30.95|30.87|31.32|31.24|30.93|30.85|21
1664218200000|2022-09-26 18:50:00|30.96|30.88|30.91|30.83|31.04|30.96|30.89|30.81|17
1664218500000|2022-09-26 18:55:00|30.9|30.82|30.95|30.87|30.95|30.87|30.88|30.8|8
1664218800000|2022-09-26 19:00:00|30.93|30.85|30.86|30.78|30.95|30.87|30.77|30.69|20
1664219100000|2022-09-26 19:05:00|30.85|30.77|30.81|30.73|30.98|30.9|30.81|30.73|7
1664219400000|2022-09-26 19:10:00|30.83|30.75|30.93|30.85|30.96|30.88|30.83|30.75|7
1664219700000|2022-09-26 19:15:00|30.94|30.86|30.81|30.73|30.98|30.9|30.76|30.68|22
1664220000000|2022-09-26 19:20:00|30.83|30.75|30.99|30.91|31.03|30.95|30.79|30.71|6
1664220300000|2022-09-26 19:25:00|31.01|30.93|30.97|30.89|31.05|30.97|30.96|30.88|15
1664220600000|2022-09-26 19:30:00|30.99|30.91|31.01|30.93|31.08|31|30.95|30.87|7
1664220900000|2022-09-26 19:35:00|31.03|30.95|31.04|30.96|31.06|30.98|30.92|30.84|5
1664221200000|2022-09-26 19:40:00|31.03|30.95|30.98|30.9|31.06|30.98|30.92|30.84|2
1664221500000|2022-09-26 19:45:00|30.97|30.89|30.93|30.85|30.99|30.91|30.84|30.76|8
1664221800000|2022-09-26 19:50:00|30.95|30.87|30.78|30.7|31.04|30.96|30.73|30.65|21
1664222100000|2022-09-26 19:55:00|30.8|30.72|31.35|31.05|31.39|31.14|30.78|30.7|45
1664237700000|2022-09-27 00:15:00|31.17|30.87|31.1|30.8|31.17|30.87|31.07|30.77|0
1664238000000|2022-09-27 00:20:00|31.11|30.81|31.08|30.83|31.12|30.83|31.04|30.79|0
1664238300000|2022-09-27 00:25:00|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1664238600000|2022-09-27 00:30:00|31.08|30.83|31.12|30.82|31.12|30.83|31.08|30.82|0
1664238900000|2022-09-27 00:35:00|31.08|30.83|31.08|30.83|31.12|30.83|31.08|30.82|0
1664239200000|2022-09-27 00:40:00|31.12|30.82|31.08|30.83|31.12|30.83|31.08|30.82|0
1664239500000|2022-09-27 00:45:00|31.12|30.82|31.02|30.77|31.12|30.83|31|30.75|0
1664239800000|2022-09-27 00:50:00|31.04|30.79|31.04|30.79|31.04|30.79|31|30.75|1
1664240100000|2022-09-27 00:55:00|31.02|30.77|31.02|30.77|31.04|30.82|30.9|30.75|0
1664240400000|2022-09-27 01:00:00|31|30.75|30.87|30.57|31.04|30.86|30.87|30.57|11
1664240700000|2022-09-27 01:05:00|30.85|30.55|30.89|30.59|30.91|30.61|30.85|30.55|0
1664241000000|2022-09-27 01:10:00|30.91|30.61|30.89|30.59|30.91|30.61|30.89|30.59|0
1664241300000|2022-09-27 01:15:00|30.92|30.62|30.9|30.6|30.92|30.62|30.9|30.6|0
1664241600000|2022-09-27 01:20:00|30.91|30.61|30.91|30.61|30.91|30.61|30.89|30.59|0
1664241900000|2022-09-27 01:25:00|30.9|30.6|30.89|30.59|30.9|30.6|30.89|30.59|0
1664242200000|2022-09-27 01:30:00|30.85|30.55|30.85|30.55|30.85|30.55|30.78|30.52|0
1664242500000|2022-09-27 01:35:00|30.84|30.54|30.84|30.54|30.87|30.57|30.84|30.54|0
1664242800000|2022-09-27 01:40:00|30.85|30.55|30.89|30.59|30.89|30.59|30.81|30.51|0
1664243100000|2022-09-27 01:45:00|30.87|30.57|30.89|30.59|30.9|30.6|30.83|30.53|0
1664243400000|2022-09-27 01:50:00|30.88|30.58|30.87|30.57|30.88|30.58|30.83|30.53|0
1664243700000|2022-09-27 01:55:00|30.83|30.53|30.9|30.6|30.9|30.6|30.83|30.53|0
1664244000000|2022-09-27 02:00:00|30.89|30.59|30.87|30.57|30.89|30.59|30.85|30.55|0
1664244300000|2022-09-27 02:05:00|30.83|30.53|30.88|30.58|30.88|30.58|30.83|30.53|0
1664244600000|2022-09-27 02:10:00|30.85|30.55|30.87|30.57|30.88|30.58|30.83|30.53|0
1664244900000|2022-09-27 02:15:00|30.86|30.56|30.87|30.57|30.87|30.57|30.83|30.53|0
1664245200000|2022-09-27 02:20:00|30.83|30.53|30.87|30.57|30.87|30.57|30.83|30.53|0
1664245500000|2022-09-27 02:25:00|30.85|30.55|30.81|30.51|30.87|30.57|30.8|30.5|0
1664245800000|2022-09-27 02:30:00|30.84|30.54|30.87|30.57|30.87|30.57|30.83|30.53|0
1664246100000|2022-09-27 02:35:00|30.85|30.55|30.87|30.57|30.87|30.57|30.85|30.55|0
1664246400000|2022-09-27 02:40:00|30.86|30.56|30.85|30.55|30.87|30.57|30.85|30.55|0
1664246700000|2022-09-27 02:45:00|30.87|30.57|30.87|30.57|30.88|30.58|30.86|30.56|0
1664247000000|2022-09-27 02:50:00|30.86|30.56|30.87|30.57|30.87|30.57|30.86|30.56|0
1664247300000|2022-09-27 02:55:00|30.86|30.56|30.85|30.55|30.87|30.57|30.85|30.55|0
1664247600000|2022-09-27 03:00:00|30.86|30.56|30.87|30.57|30.87|30.57|30.86|30.56|0
1664247900000|2022-09-27 03:05:00|30.86|30.56|30.88|30.58|30.88|30.58|30.86|30.56|0
1664248200000|2022-09-27 03:10:00|30.86|30.56|30.95|30.65|30.95|30.65|30.86|30.56|0
1664248500000|2022-09-27 03:15:00|30.94|30.64|30.96|30.66|30.96|30.66|30.94|30.64|0
1664248800000|2022-09-27 03:20:00|30.95|30.65|30.98|30.68|30.98|30.68|30.95|30.65|0
1664249100000|2022-09-27 03:25:00|30.97|30.67|30.95|30.65|30.97|30.67|30.95|30.65|0
1664250000000|2022-09-27 03:40:00|30.93|30.63|30.87|30.57|30.93|30.63|30.84|30.54|0
1664250300000|2022-09-27 03:45:00|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1664250600000|2022-09-27 03:50:00|30.84|30.54|30.85|30.55|30.85|30.55|30.84|30.54|0
1664250900000|2022-09-27 03:55:00|30.86|30.56|30.85|30.55|30.88|30.58|30.84|30.54|0
1664251200000|2022-09-27 04:00:00|30.86|30.56|30.85|30.55|30.86|30.56|30.85|30.55|0
1664252100000|2022-09-27 04:15:00|30.84|30.54|30.92|30.62|30.93|30.64|30.84|30.54|1
1664252400000|2022-09-27 04:20:00|30.88|30.63|30.86|30.61|30.92|30.63|30.85|30.6|0
1664252700000|2022-09-27 04:25:00|30.85|30.6|30.86|30.61|30.86|30.61|30.85|30.6|0
1664253000000|2022-09-27 04:30:00|30.79|30.71|30.86|30.61|30.93|30.72|30.79|30.61|0
1664253300000|2022-09-27 04:35:00|30.79|30.71|30.8|30.72|30.92|30.74|30.79|30.61|0
1664253600000|2022-09-27 04:40:00|30.91|30.66|30.86|30.61|30.91|30.72|30.79|30.61|0
1664253900000|2022-09-27 04:45:00|30.8|30.72|30.8|30.72|30.86|30.72|30.8|30.61|0
1664254200000|2022-09-27 04:50:00|30.86|30.61|30.86|30.61|30.86|30.72|30.79|30.61|0
1664254800000|2022-09-27 05:00:00|30.8|30.72|30.86|30.61|30.86|30.72|30.8|30.61|0
1664255100000|2022-09-27 05:05:00|30.84|30.59|30.83|30.53|30.84|30.59|30.83|30.53|2
1664255400000|2022-09-27 05:10:00|30.79|30.49|30.81|30.51|30.81|30.51|30.79|30.49|0
1664255700000|2022-09-27 05:15:00|30.82|30.52|30.83|30.53|30.86|30.56|30.82|30.52|0
1664256000000|2022-09-27 05:20:00|30.84|30.54|30.84|30.54|30.84|30.54|30.84|30.54|0
1664256300000|2022-09-27 05:25:00|30.83|30.53|30.81|30.51|30.83|30.53|30.78|30.48|0
1664256600000|2022-09-27 05:30:00|30.82|30.52|30.81|30.51|30.82|30.52|30.81|30.51|0
1664256900000|2022-09-27 05:35:00|30.82|30.52|30.84|30.54|30.84|30.54|30.81|30.51|1
1664257200000|2022-09-27 05:40:00|30.83|30.53|30.81|30.51|30.83|30.53|30.77|30.47|0
1664257500000|2022-09-27 05:45:00|30.79|30.49|30.74|30.49|30.83|30.56|30.64|30.49|6
1664257800000|2022-09-27 05:50:00|30.68|30.6|30.63|30.55|30.78|30.65|30.63|30.49|6
1664258100000|2022-09-27 05:55:00|30.64|30.56|30.76|30.51|30.76|30.57|30.61|30.49|2
1664258400000|2022-09-27 06:00:00|30.72|30.47|30.6|30.52|30.74|30.57|30.56|30.39|13
1664258700000|2022-09-27 06:05:00|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|6
1664259000000|2022-09-27 06:10:00|30.58|30.5|30.6|30.52|30.6|30.52|30.56|30.48|8
1664259300000|2022-09-27 06:15:00|30.58|30.5|30.35|30.27|30.6|30.52|30.33|30.25|36
1664259600000|2022-09-27 06:20:00|30.31|30.23|30.31|30.23|30.33|30.25|30.27|30.19|17
1664259900000|2022-09-27 06:25:00|30.3|30.22|30.26|30.18|30.35|30.27|30.26|30.18|6
1664260200000|2022-09-27 06:30:00|30.28|30.2|30.3|30.22|30.36|30.28|30.28|30.2|42
1664260500000|2022-09-27 06:35:00|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|2
1664260800000|2022-09-27 06:40:00|30.33|30.25|30.4|30.32|30.41|30.33|30.31|30.23|7
1664261100000|2022-09-27 06:45:00|30.41|30.33|30.45|30.37|30.45|30.37|30.4|30.32|4
1664261400000|2022-09-27 06:50:00|30.49|30.41|30.48|30.4|30.5|30.42|30.45|30.37|99
1664261700000|2022-09-27 06:55:00|30.49|30.41|30.48|30.4|30.5|30.42|30.44|30.36|2
1664262000000|2022-09-27 07:00:00|30.46|30.38|30.3|30.22|30.48|30.4|30.3|30.22|493
1664262300000|2022-09-27 07:05:00|30.32|30.24|30.43|30.35|30.44|30.36|30.3|30.22|111
1664262600000|2022-09-27 07:10:00|30.41|30.33|30.53|30.45|30.58|30.5|30.4|30.32|54
1664262900000|2022-09-27 07:15:00|30.52|30.44|30.36|30.28|30.52|30.44|30.34|30.26|63
1664263200000|2022-09-27 07:20:00|30.34|30.26|30.14|30.06|30.38|30.3|30.13|30.05|170
1664263500000|2022-09-27 07:25:00|30.13|30.05|30.02|29.94|30.16|30.08|30|29.92|122
1664263800000|2022-09-27 07:30:00|30.03|29.95|30.08|30|30.12|30.04|30.02|29.94|427
1664264100000|2022-09-27 07:35:00|30.05|29.97|30.03|29.95|30.08|30|30|29.92|100
1664264400000|2022-09-27 07:40:00|30.05|29.97|30.08|30|30.1|30.02|29.96|29.88|118
1664264700000|2022-09-27 07:45:00|30.1|30.02|30.06|29.98|30.11|30.03|30.06|29.98|55
1664265000000|2022-09-27 07:50:00|30.08|30|30.05|29.97|30.1|30.02|30.04|29.96|20
1664265300000|2022-09-27 07:55:00|30.07|29.99|30.14|30.06|30.14|30.06|30.05|29.97|63
1664265600000|2022-09-27 08:00:00|30.16|30.08|30.13|30.05|30.18|30.1|30.09|30.01|19
1664265900000|2022-09-27 08:05:00|30.16|30.08|30.23|30.15|30.23|30.15|30.13|30.05|121
1664266200000|2022-09-27 08:10:00|30.25|30.17|30.25|30.17|30.28|30.2|30.23|30.15|66
1664266500000|2022-09-27 08:15:00|30.27|30.19|30.33|30.25|30.36|30.28|30.2|30.12|76
1664266800000|2022-09-27 08:20:00|30.34|30.26|30.28|30.2|30.34|30.26|30.28|30.2|32
1664267100000|2022-09-27 08:25:00|30.3|30.22|30.37|30.29|30.38|30.3|30.3|30.22|53
1664267400000|2022-09-27 08:30:00|30.39|30.31|30.37|30.29|30.42|30.34|30.33|30.25|33
1664267700000|2022-09-27 08:35:00|30.38|30.3|30.46|30.38|30.47|30.39|30.38|30.3|91
1664268000000|2022-09-27 08:40:00|30.44|30.36|30.49|30.41|30.51|30.43|30.44|30.36|40
1664268300000|2022-09-27 08:45:00|30.54|30.46|30.49|30.41|30.59|30.51|30.49|30.41|91
1664268600000|2022-09-27 08:50:00|30.51|30.43|30.49|30.41|30.51|30.43|30.41|30.33|102
1664268900000|2022-09-27 08:55:00|30.5|30.42|30.56|30.48|30.59|30.51|30.5|30.42|43
1664269200000|2022-09-27 09:00:00|30.57|30.49|30.59|30.51|30.59|30.51|30.51|30.43|52
1664269500000|2022-09-27 09:05:00|30.57|30.49|30.69|30.61|30.69|30.61|30.54|30.46|89
1664269800000|2022-09-27 09:10:00|30.68|30.6|30.73|30.65|30.73|30.65|30.68|30.6|10
1664270100000|2022-09-27 09:15:00|30.69|30.61|30.57|30.49|30.73|30.65|30.57|30.49|148
1664270400000|2022-09-27 09:20:00|30.59|30.51|30.6|30.52|30.6|30.52|30.55|30.47|74
1664270700000|2022-09-27 09:25:00|30.61|30.53|30.59|30.51|30.62|30.54|30.55|30.47|61
1664271000000|2022-09-27 09:30:00|30.6|30.52|30.77|30.69|30.8|30.72|30.59|30.51|303
1664271300000|2022-09-27 09:35:00|30.73|30.65|30.72|30.64|30.77|30.69|30.72|30.64|79
1664271600000|2022-09-27 09:40:00|30.68|30.6|30.58|30.5|30.68|30.6|30.58|30.5|208
1664271900000|2022-09-27 09:45:00|30.56|30.48|30.58|30.5|30.59|30.51|30.53|30.45|21
1664272200000|2022-09-27 09:50:00|30.59|30.51|30.64|30.56|30.67|30.59|30.59|30.51|69
1664272500000|2022-09-27 09:55:00|30.66|30.58|30.62|30.54|30.66|30.58|30.6|30.52|144
1664272800000|2022-09-27 10:00:00|30.6|30.52|30.58|30.5|30.62|30.54|30.53|30.45|77
1664273100000|2022-09-27 10:05:00|30.57|30.49|30.57|30.49|30.58|30.5|30.53|30.45|52
1664273400000|2022-09-27 10:10:00|30.58|30.5|30.48|30.4|30.62|30.54|30.48|30.4|53
1664273700000|2022-09-27 10:15:00|30.44|30.36|30.48|30.4|30.58|30.5|30.44|30.36|79
1664274000000|2022-09-27 10:20:00|30.46|30.38|30.44|30.36|30.49|30.41|30.43|30.35|63
1664274300000|2022-09-27 10:25:00|30.43|30.35|30.29|30.21|30.43|30.35|30.29|30.21|59
1664274600000|2022-09-27 10:30:00|30.3|30.22|30.34|30.26|30.34|30.26|30.26|30.18|32
1664274900000|2022-09-27 10:35:00|30.38|30.3|30.29|30.21|30.39|30.31|30.26|30.18|58
1664275200000|2022-09-27 10:40:00|30.3|30.22|30.31|30.23|30.34|30.26|30.29|30.21|39
1664275500000|2022-09-27 10:45:00|30.34|30.26|30.34|30.26|30.39|30.31|30.34|30.26|97
1664275800000|2022-09-27 10:50:00|30.3|30.22|30.35|30.27|30.39|30.31|30.3|30.22|28
1664276100000|2022-09-27 10:55:00|30.37|30.29|30.32|30.24|30.39|30.31|30.3|30.22|213
1664276400000|2022-09-27 11:00:00|30.35|30.27|30.39|30.31|30.4|30.32|30.3|30.22|111
1664276700000|2022-09-27 11:05:00|30.4|30.32|30.35|30.27|30.44|30.36|30.3|30.22|59
1664277000000|2022-09-27 11:10:00|30.32|30.24|30.44|30.36|30.44|30.36|30.32|30.24|29
1664277300000|2022-09-27 11:15:00|30.4|30.32|30.45|30.37|30.49|30.41|30.4|30.32|41
1664277600000|2022-09-27 11:20:00|30.47|30.39|30.4|30.32|30.47|30.39|30.4|30.32|56
1664277900000|2022-09-27 11:25:00|30.37|30.29|30.44|30.36|30.46|30.38|30.37|30.29|31
1664278200000|2022-09-27 11:30:00|30.45|30.37|30.37|30.29|30.45|30.37|30.37|30.29|46
1664278500000|2022-09-27 11:35:00|30.39|30.31|30.32|30.24|30.39|30.31|30.32|30.24|18
1664278800000|2022-09-27 11:40:00|30.31|30.23|30.13|30.05|30.31|30.23|30.13|30.05|63
1664279100000|2022-09-27 11:45:00|30.17|30.09|30.15|30.07|30.17|30.09|30.13|30.05|94
1664279400000|2022-09-27 11:50:00|30.13|30.05|30.2|30.12|30.22|30.14|30.13|30.05|66
1664279700000|2022-09-27 11:55:00|30.18|30.1|30.27|30.19|30.27|30.19|30.17|30.09|37
1664280000000|2022-09-27 12:00:00|30.25|30.17|30.22|30.14|30.27|30.19|30.18|30.1|81
1664280300000|2022-09-27 12:05:00|30.24|30.16|30.22|30.14|30.24|30.16|30.17|30.09|36
1664280600000|2022-09-27 12:10:00|30.19|30.11|30.17|30.09|30.21|30.13|30.17|30.09|25
1664280900000|2022-09-27 12:15:00|30.12|30.04|30.12|30.04|30.15|30.07|30.08|30|135
1664281200000|2022-09-27 12:20:00|30.14|30.06|30.16|30.08|30.17|30.09|30.12|30.04|15
1664281500000|2022-09-27 12:25:00|30.17|30.09|30.16|30.08|30.2|30.12|30.15|30.07|38
1664281800000|2022-09-27 12:30:00|30.17|30.09|30.16|30.08|30.25|30.17|30.12|30.04|96
1664282100000|2022-09-27 12:35:00|30.17|30.09|30.15|30.07|30.2|30.12|30.12|30.04|50
1664282400000|2022-09-27 12:40:00|30.17|30.09|30.2|30.12|30.25|30.17|30.17|30.09|89
1664282700000|2022-09-27 12:45:00|30.17|30.09|30.17|30.09|30.2|30.12|30.12|30.04|61
1664283000000|2022-09-27 12:50:00|30.18|30.1|30.3|30.22|30.3|30.22|30.18|30.1|40
1664283300000|2022-09-27 12:55:00|30.34|30.26|30.39|30.31|30.39|30.31|30.3|30.22|88
1664283600000|2022-09-27 13:00:00|30.41|30.33|30.46|30.38|30.47|30.39|30.38|30.3|102
1664283900000|2022-09-27 13:05:00|30.47|30.39|30.38|30.3|30.51|30.43|30.34|30.26|98
1664284200000|2022-09-27 13:10:00|30.36|30.28|30.14|30.06|30.38|30.3|30.13|30.05|349
1664284500000|2022-09-27 13:15:00|30.16|30.08|30.18|30.1|30.23|30.15|30.09|30.01|325
1664284800000|2022-09-27 13:20:00|30.14|30.06|30.34|30.26|30.34|30.26|30.14|30.06|52
1664285100000|2022-09-27 13:25:00|30.33|30.25|30.28|30.2|30.33|30.25|30.24|30.16|77
1664285400000|2022-09-27 13:30:00|30.26|30.18|30.19|30.11|30.36|30.28|30.19|30.11|211
1664285700000|2022-09-27 13:35:00|30.23|30.15|30.1|30.02|30.23|30.15|30.02|29.94|251
1664286000000|2022-09-27 13:40:00|30.11|30.03|30.12|30.04|30.17|30.09|30.05|29.97|293
1664286300000|2022-09-27 13:45:00|30.13|30.05|30.3|30.22|30.34|30.26|30.12|30.04|277
1664286600000|2022-09-27 13:50:00|30.32|30.24|30.35|30.27|30.44|30.36|30.3|30.22|144
1664286900000|2022-09-27 13:55:00|30.33|30.25|30.4|30.32|30.44|30.36|30.3|30.22|67
1664287200000|2022-09-27 14:00:00|30.42|30.34|30.68|30.6|30.74|30.66|30.4|30.32|296
1664287500000|2022-09-27 14:05:00|30.69|30.61|30.84|30.76|30.84|30.76|30.64|30.56|307
1664287800000|2022-09-27 14:10:00|30.86|30.78|30.67|30.59|30.88|30.8|30.67|30.59|457
1664288100000|2022-09-27 14:15:00|30.65|30.57|30.62|30.54|30.71|30.63|30.57|30.49|361
1664288400000|2022-09-27 14:20:00|30.63|30.55|30.52|30.44|30.64|30.56|30.45|30.37|584
1664288700000|2022-09-27 14:25:00|30.49|30.41|30.65|30.57|30.65|30.57|30.38|30.3|646
1664289000000|2022-09-27 14:30:00|30.63|30.55|30.49|30.41|30.67|30.59|30.39|30.31|584
1664289300000|2022-09-27 14:35:00|30.51|30.43|30.51|30.43|30.54|30.46|30.4|30.32|325
1664289600000|2022-09-27 14:40:00|30.49|30.41|30.26|30.18|30.54|30.46|30.26|30.18|334
1664289900000|2022-09-27 14:45:00|30.27|30.19|30.27|30.19|30.34|30.26|30.21|30.13|218
1664290200000|2022-09-27 14:50:00|30.26|30.18|30.35|30.27|30.35|30.27|30.26|30.18|106
1664290500000|2022-09-27 14:55:00|30.34|30.26|30.31|30.23|30.37|30.29|30.31|30.23|71
1664290800000|2022-09-27 15:00:00|30.3|30.22|30.39|30.31|30.43|30.35|30.26|30.18|230
1664291100000|2022-09-27 15:05:00|30.37|30.29|30.21|30.13|30.39|30.31|30.21|30.13|188
1664291400000|2022-09-27 15:10:00|30.17|30.09|30.34|30.26|30.34|30.26|30.17|30.09|229
1664291700000|2022-09-27 15:15:00|30.32|30.24|30.42|30.34|30.44|30.36|30.31|30.23|620
1664292000000|2022-09-27 15:20:00|30.44|30.36|30.63|30.55|30.63|30.55|30.39|30.31|537
1664292300000|2022-09-27 15:25:00|30.61|30.53|30.86|30.78|30.91|30.83|30.59|30.51|998
1664292600000|2022-09-27 15:30:00|30.85|30.77|30.82|30.74|30.86|30.78|30.73|30.65|334
1664292900000|2022-09-27 15:35:00|30.81|30.73|30.78|30.7|30.9|30.82|30.73|30.65|991
1664293200000|2022-09-27 15:40:00|30.75|30.67|30.85|30.77|30.93|30.85|30.73|30.65|446
1664293500000|2022-09-27 15:45:00|30.83|30.75|30.86|30.78|30.89|30.81|30.78|30.7|555
1664293800000|2022-09-27 15:50:00|30.87|30.79|31.08|31|31.08|31|30.79|30.71|154
1664294100000|2022-09-27 15:55:00|31.05|30.97|31.04|30.96|31.12|31.04|30.93|30.85|61
1664294400000|2022-09-27 16:00:00|31.03|30.95|31.01|30.93|31.15|31.07|31|30.92|80
1664294700000|2022-09-27 16:05:00|31.03|30.95|31.09|31.01|31.18|31.1|31.02|30.94|71
1664295000000|2022-09-27 16:10:00|31.13|31.05|31.18|31.1|31.3|31.22|31.09|31.01|174
1664295300000|2022-09-27 16:15:00|31.2|31.12|31.5|31.42|31.53|31.45|31.2|31.12|89
1664295600000|2022-09-27 16:20:00|31.53|31.45|31.35|31.27|31.55|31.47|31.28|31.2|175
1664295900000|2022-09-27 16:25:00|31.36|31.28|31.18|31.1|31.36|31.28|31.09|31.01|71
1664296200000|2022-09-27 16:30:00|31.2|31.12|31.06|30.98|31.23|31.15|31.04|30.96|8
1664296500000|2022-09-27 16:35:00|31.08|31|31.26|31.18|31.27|31.19|30.99|30.91|55
1664296800000|2022-09-27 16:40:00|31.27|31.19|31.13|31.05|31.31|31.23|31.11|31.03|22
1664297100000|2022-09-27 16:45:00|31.15|31.07|31.08|31|31.21|31.13|31.03|30.95|76
1664297400000|2022-09-27 16:50:00|31.06|30.98|31.03|30.95|31.35|31.27|30.99|30.91|91
1664297700000|2022-09-27 16:55:00|31.06|30.98|31.13|31.05|31.13|31.05|31.03|30.95|40
1664298000000|2022-09-27 17:00:00|31.16|31.08|31.51|31.43|31.6|31.52|31.16|31.08|101
1664298300000|2022-09-27 17:05:00|31.53|31.45|31.37|31.29|31.55|31.47|31.23|31.15|30
1664298600000|2022-09-27 17:10:00|31.36|31.28|31.41|31.33|31.55|31.47|31.36|31.28|25
1664298900000|2022-09-27 17:15:00|31.42|31.34|31.27|31.19|31.44|31.36|31.27|31.19|21
1664299200000|2022-09-27 17:20:00|31.28|31.2|31.46|31.38|31.46|31.38|31.27|31.19|12
1664299500000|2022-09-27 17:25:00|31.44|31.36|31.57|31.49|31.73|31.65|31.42|31.34|227
1664299800000|2022-09-27 17:30:00|31.58|31.5|31.43|31.35|31.64|31.56|31.4|31.32|20
1664300100000|2022-09-27 17:35:00|31.42|31.34|31.56|31.48|31.61|31.53|31.4|31.32|12
1664300400000|2022-09-27 17:40:00|31.57|31.49|31.63|31.55|31.75|31.67|31.56|31.48|36
1664300700000|2022-09-27 17:45:00|31.61|31.53|31.63|31.55|31.66|31.58|31.51|31.43|8
1664301000000|2022-09-27 17:50:00|31.65|31.57|31.75|31.67|31.75|31.67|31.56|31.48|14
1664301300000|2022-09-27 17:55:00|31.73|31.65|31.66|31.58|31.86|31.78|31.66|31.58|64
1664301600000|2022-09-27 18:00:00|31.67|31.59|31.46|31.38|31.71|31.63|31.39|31.31|10
1664301900000|2022-09-27 18:05:00|31.49|31.41|31.6|31.52|31.61|31.53|31.46|31.38|8
1664302200000|2022-09-27 18:10:00|31.61|31.53|31.6|31.52|31.65|31.57|31.51|31.43|27
1664302500000|2022-09-27 18:15:00|31.64|31.56|31.71|31.63|31.71|31.63|31.6|31.52|11
1664302800000|2022-09-27 18:20:00|31.7|31.62|31.66|31.58|31.75|31.67|31.66|31.58|10
1664303100000|2022-09-27 18:25:00|31.67|31.59|31.51|31.43|31.7|31.62|31.51|31.43|29
1664303400000|2022-09-27 18:30:00|31.53|31.45|31.45|31.37|31.6|31.52|31.43|31.35|20
1664303700000|2022-09-27 18:35:00|31.43|31.35|31.21|31.13|31.5|31.42|31.18|31.1|65
1664304000000|2022-09-27 18:40:00|31.18|31.1|31.3|31.22|31.3|31.22|31.09|31.01|82
1664304300000|2022-09-27 18:45:00|31.32|31.24|31.14|31.06|31.42|31.34|31.14|31.06|29
1664304600000|2022-09-27 18:50:00|31.15|31.07|31.24|31.16|31.28|31.2|31.15|31.07|9
1664304900000|2022-09-27 18:55:00|31.25|31.17|31.33|31.25|31.34|31.26|31.25|31.17|30
1664305200000|2022-09-27 19:00:00|31.37|31.29|31.42|31.34|31.55|31.47|31.32|31.24|29
1664305500000|2022-09-27 19:05:00|31.41|31.33|31.29|31.21|31.44|31.36|31.28|31.2|7
1664305800000|2022-09-27 19:10:00|31.31|31.23|31.28|31.2|31.37|31.29|31.25|31.17|9
1664306100000|2022-09-27 19:15:00|31.31|31.23|31.2|31.12|31.46|31.38|31.2|31.12|9
1664306400000|2022-09-27 19:20:00|31.21|31.13|31.27|31.19|31.33|31.25|31.2|31.12|9
1664306700000|2022-09-27 19:25:00|31.25|31.17|31.5|31.42|31.5|31.42|31.24|31.16|26
1664307000000|2022-09-27 19:30:00|31.48|31.4|31.56|31.48|31.65|31.57|31.48|31.4|38
1664307300000|2022-09-27 19:35:00|31.58|31.5|31.49|31.41|31.6|31.52|31.45|31.37|28
1664307600000|2022-09-27 19:40:00|31.5|31.42|31.23|31.15|31.54|31.46|31.21|31.13|8
1664307900000|2022-09-27 19:45:00|31.24|31.16|31.22|31.14|31.33|31.25|31.18|31.1|11
1664308200000|2022-09-27 19:50:00|31.21|31.13|30.91|30.83|31.22|31.14|30.91|30.83|90
1664308500000|2022-09-27 19:55:00|30.89|30.81|31.24|30.94|31.29|31.15|30.87|30.79|48
1664324100000|2022-09-28 00:15:00|31.04|30.74|30.91|30.61|31.04|30.74|30.89|30.59|0
1664324400000|2022-09-28 00:20:00|30.92|30.62|30.91|30.61|30.92|30.62|30.91|30.61|0
1664324700000|2022-09-28 00:25:00|30.93|30.63|30.96|30.66|30.98|30.68|30.93|30.63|0
1664325000000|2022-09-28 00:30:00|30.94|30.64|31.01|30.71|31.04|30.74|30.94|30.64|0
1664325300000|2022-09-28 00:35:00|31|30.7|30.98|30.68|31.01|30.71|30.98|30.68|0
1664325600000|2022-09-28 00:40:00|30.99|30.69|31.01|30.71|31.01|30.71|30.96|30.66|0
1664325900000|2022-09-28 00:45:00|31.02|30.72|31.04|30.74|31.04|30.74|31.02|30.72|0
1664326500000|2022-09-28 00:55:00|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1664326800000|2022-09-28 01:00:00|31.03|30.73|31.04|30.74|31.06|30.76|31.03|30.73|0
1664327100000|2022-09-28 01:05:00|31.01|30.71|31.01|30.71|31.01|30.71|30.99|30.69|0
1664327700000|2022-09-28 01:15:00|31.03|30.73|30.91|30.61|31.06|30.76|30.91|30.61|0
1664328000000|2022-09-28 01:20:00|30.97|30.67|31.1|30.8|31.13|30.83|30.93|30.67|0
1664328300000|2022-09-28 01:25:00|31.13|30.83|31.27|31.02|31.33|31.08|31.13|30.83|0
1664328600000|2022-09-28 01:30:00|31.26|30.96|31.25|30.95|31.26|30.96|31.25|30.95|0
1664328900000|2022-09-28 01:35:00|31.26|31.01|31.25|30.95|31.26|31.01|31.25|30.95|0
1664330100000|2022-09-28 01:55:00|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1664330700000|2022-09-28 02:05:00|31.23|30.93|31.25|30.95|31.25|30.95|31.23|30.93|0
1664331000000|2022-09-28 02:10:00|31.29|30.99|31.45|31.15|31.46|31.16|31.29|30.99|5
1664331300000|2022-09-28 02:15:00|31.57|31.32|31.5|31.2|31.62|31.37|31.48|31.18|5
1664331600000|2022-09-28 02:20:00|31.53|31.23|31.53|31.23|31.59|31.31|31.49|31.19|1
1664331900000|2022-09-28 02:25:00|31.55|31.25|31.49|31.19|31.55|31.25|31.49|31.19|0
1664332200000|2022-09-28 02:30:00|31.5|31.2|31.51|31.21|31.53|31.23|31.5|31.2|5
1664332500000|2022-09-28 02:35:00|31.5|31.2|31.6|31.3|31.6|31.3|31.5|31.2|0
1664332800000|2022-09-28 02:40:00|31.58|31.28|31.6|31.3|31.6|31.3|31.57|31.27|0
1664333100000|2022-09-28 02:45:00|31.58|31.28|31.57|31.27|31.59|31.29|31.55|31.25|0
1664333400000|2022-09-28 02:50:00|31.55|31.25|31.59|31.29|31.59|31.29|31.55|31.25|0
1664333700000|2022-09-28 02:55:00|31.55|31.25|31.56|31.26|31.59|31.29|31.53|31.23|0
1664334000000|2022-09-28 03:00:00|31.57|31.27|31.46|31.16|31.59|31.29|31.44|31.14|0
1664334600000|2022-09-28 03:10:00|31.44|31.14|31.38|31.08|31.44|31.14|31.3|31|6
1664334900000|2022-09-28 03:15:00|31.4|31.1|31.35|31.05|31.42|31.12|31.35|31.05|0
1664335200000|2022-09-28 03:20:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1664335500000|2022-09-28 03:25:00|31.33|31.03|31.39|31.09|31.4|31.1|31.33|31.03|0
1664335800000|2022-09-28 03:30:00|31.4|31.1|31.37|31.07|31.4|31.1|31.37|31.07|0
1664336100000|2022-09-28 03:35:00|31.4|31.1|31.41|31.11|31.41|31.11|31.39|31.09|0
1664336400000|2022-09-28 03:40:00|31.43|31.13|31.48|31.18|31.48|31.18|31.43|31.13|0
1664336700000|2022-09-28 03:45:00|31.49|31.19|31.56|31.26|31.56|31.26|31.44|31.14|0
1664337000000|2022-09-28 03:50:00|31.52|31.22|31.43|31.13|31.52|31.22|31.43|31.13|0
1664337300000|2022-09-28 03:55:00|31.42|31.12|31.41|31.11|31.42|31.12|31.41|31.11|0
1664337600000|2022-09-28 04:00:00|31.42|31.12|31.46|31.16|31.46|31.16|31.42|31.12|0
1664337900000|2022-09-28 04:05:00|31.44|31.14|31.46|31.16|31.46|31.16|31.44|31.14|0
1664338200000|2022-09-28 04:10:00|31.44|31.14|31.46|31.16|31.48|31.18|31.44|31.14|2
1664338800000|2022-09-28 04:20:00|31.42|31.12|31.42|31.12|31.44|31.14|31.4|31.1|1
1664339400000|2022-09-28 04:30:00|31.4|31.1|31.35|31.1|31.4|31.11|31.31|31.06|3
1664339700000|2022-09-28 04:35:00|31.39|31.09|31.41|31.11|31.41|31.11|31.35|31.09|0
1664340000000|2022-09-28 04:40:00|31.43|31.13|31.43|31.13|31.43|31.13|31.41|31.11|0
1664340300000|2022-09-28 04:45:00|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1664340600000|2022-09-28 04:50:00|31.45|31.15|31.45|31.15|31.46|31.16|31.45|31.15|0
1664340900000|2022-09-28 04:55:00|31.46|31.16|31.45|31.15|31.46|31.16|31.45|31.15|0
1664341500000|2022-09-28 05:05:00|31.46|31.16|31.48|31.18|31.48|31.18|31.45|31.15|2
1664341800000|2022-09-28 05:10:00|31.46|31.16|31.48|31.18|31.48|31.18|31.45|31.15|1
1664342100000|2022-09-28 05:15:00|31.46|31.16|31.47|31.17|31.48|31.18|31.45|31.15|2
1664342400000|2022-09-28 05:20:00|31.46|31.16|31.46|31.16|31.47|31.17|31.44|31.14|0
1664342700000|2022-09-28 05:25:00|31.44|31.14|31.43|31.13|31.47|31.17|31.42|31.12|0
1664343000000|2022-09-28 05:30:00|31.42|31.12|31.47|31.17|31.47|31.17|31.42|31.12|0
1664343300000|2022-09-28 05:35:00|31.45|31.15|31.47|31.17|31.47|31.17|31.45|31.15|0
1664343600000|2022-09-28 05:40:00|31.45|31.15|31.42|31.12|31.47|31.17|31.42|31.12|0
1664343900000|2022-09-28 05:45:00|31.43|31.13|31.43|31.13|31.45|31.19|31.42|31.12|0
1664344200000|2022-09-28 05:50:00|31.44|31.14|31.44|31.14|31.44|31.14|31.42|31.12|0
1664344500000|2022-09-28 05:55:00|31.43|31.13|31.38|31.3|31.44|31.3|31.23|31.1|2
1664344800000|2022-09-28 06:00:00|31.34|31.26|31.17|31.09|31.37|31.29|31.16|31.08|63
1664345100000|2022-09-28 06:05:00|31.15|31.07|31.17|31.09|31.22|31.14|31.07|30.99|64
1664345400000|2022-09-28 06:10:00|31.12|31.04|31.24|31.16|31.24|31.16|31.08|31|14
1664345700000|2022-09-28 06:15:00|31.22|31.14|31.32|31.24|31.32|31.24|31.22|31.14|17
1664346000000|2022-09-28 06:20:00|31.27|31.19|31.27|31.19|31.34|31.26|31.27|31.19|11
1664346300000|2022-09-28 06:25:00|31.28|31.2|31.23|31.15|31.29|31.21|31.1|31.02|61
1664346600000|2022-09-28 06:30:00|31.21|31.13|31.31|31.23|31.32|31.24|31.21|31.13|13
1664346900000|2022-09-28 06:35:00|31.28|31.2|31.34|31.26|31.38|31.3|31.28|31.2|76
1664347200000|2022-09-28 06:40:00|31.33|31.25|31.38|31.3|31.38|31.3|31.31|31.23|18
1664347500000|2022-09-28 06:45:00|31.4|31.32|31.5|31.42|31.53|31.45|31.4|31.32|34
1664347800000|2022-09-28 06:50:00|31.49|31.41|31.43|31.35|31.49|31.41|31.38|31.3|16
1664348100000|2022-09-28 06:55:00|31.44|31.36|31.64|31.56|31.67|31.59|31.43|31.35|19
1664348400000|2022-09-28 07:00:00|31.62|31.54|31.47|31.39|31.63|31.55|31.42|31.34|206
1664348700000|2022-09-28 07:05:00|31.46|31.38|31.73|31.65|31.75|31.67|31.42|31.34|194
1664349000000|2022-09-28 07:10:00|31.71|31.63|32.06|31.98|32.14|32.06|31.7|31.62|346
1664349300000|2022-09-28 07:15:00|32.05|31.97|32.04|31.96|32.09|32.01|31.99|31.91|329
1664349600000|2022-09-28 07:20:00|32.01|31.93|32.04|31.96|32.07|31.99|31.98|31.9|644
1664349900000|2022-09-28 07:25:00|32.05|31.97|31.98|31.9|32.08|32|31.93|31.85|259
1664350200000|2022-09-28 07:30:00|32.02|31.94|31.88|31.8|32.11|32.03|31.88|31.8|351
1664350500000|2022-09-28 07:35:00|31.89|31.81|31.88|31.8|32.01|31.93|31.88|31.8|205
1664350800000|2022-09-28 07:40:00|31.86|31.78|31.79|31.71|31.88|31.8|31.74|31.66|233
1664351100000|2022-09-28 07:45:00|31.83|31.75|31.74|31.66|31.84|31.76|31.7|31.62|497
1664351400000|2022-09-28 07:50:00|31.72|31.64|31.67|31.59|31.74|31.66|31.64|31.56|301
1664351700000|2022-09-28 07:55:00|31.65|31.57|31.74|31.66|31.74|31.66|31.64|31.56|238
1664352000000|2022-09-28 08:00:00|31.71|31.63|31.93|31.85|31.93|31.85|31.69|31.61|55
1664352300000|2022-09-28 08:05:00|31.95|31.87|31.98|31.9|31.98|31.9|31.88|31.8|62
1664352600000|2022-09-28 08:10:00|31.97|31.89|31.88|31.8|31.98|31.9|31.84|31.76|107
1664352900000|2022-09-28 08:15:00|31.86|31.78|31.88|31.8|31.93|31.85|31.83|31.75|227
1664353200000|2022-09-28 08:20:00|31.84|31.76|31.79|31.71|31.84|31.76|31.7|31.62|201
1664353500000|2022-09-28 08:25:00|31.76|31.68|31.98|31.9|31.98|31.9|31.76|31.68|475
1664353800000|2022-09-28 08:30:00|32.01|31.93|31.98|31.9|32.04|31.96|31.96|31.88|70
1664354100000|2022-09-28 08:35:00|31.99|31.91|32.02|31.94|32.04|31.96|31.9|31.82|65
1664354400000|2022-09-28 08:40:00|32.04|31.96|32.06|31.98|32.11|32.03|32.01|31.93|139
1664354700000|2022-09-28 08:45:00|32.04|31.96|31.98|31.9|32.04|31.96|31.98|31.9|128
1664355000000|2022-09-28 08:50:00|31.93|31.85|31.86|31.78|31.98|31.9|31.85|31.77|21
1664355300000|2022-09-28 08:55:00|31.82|31.74|31.89|31.81|31.89|31.81|31.81|31.73|41
1664355600000|2022-09-28 09:00:00|31.86|31.78|31.9|31.82|31.94|31.86|31.84|31.76|309
1664355900000|2022-09-28 09:05:00|31.92|31.84|32.12|32.04|32.12|32.04|31.9|31.82|123
1664356200000|2022-09-28 09:10:00|32.09|32.01|32.17|32.09|32.21|32.13|32.08|32|190
1664356500000|2022-09-28 09:15:00|32.21|32.13|32.38|32.3|32.43|32.35|32.21|32.13|509
1664356800000|2022-09-28 09:20:00|32.39|32.31|32.51|32.43|32.51|32.43|32.38|32.3|262
1664357100000|2022-09-28 09:25:00|32.5|32.42|32.29|32.21|32.5|32.42|32.29|32.21|842
1664357400000|2022-09-28 09:30:00|32.31|32.23|32.28|32.2|32.33|32.25|32.23|32.15|59
1664357700000|2022-09-28 09:35:00|32.33|32.25|32.33|32.25|32.38|32.3|32.29|32.21|69
1664358000000|2022-09-28 09:40:00|32.34|32.26|32.31|32.23|32.36|32.28|32.29|32.21|65
1664358300000|2022-09-28 09:45:00|32.29|32.21|32.3|32.22|32.33|32.25|32.24|32.16|66
1664358600000|2022-09-28 09:50:00|32.29|32.21|32.34|32.26|32.38|32.3|32.29|32.21|180
1664358900000|2022-09-28 09:55:00|32.36|32.28|32.42|32.34|32.44|32.36|32.34|32.26|64
1664359200000|2022-09-28 10:00:00|32.43|32.35|32.06|31.98|32.45|32.37|31.79|31.71|808
1664359500000|2022-09-28 10:05:00|32.04|31.96|32.01|31.93|32.28|32.2|32.01|31.93|284
1664359800000|2022-09-28 10:10:00|32.06|31.98|31.74|31.66|32.06|31.98|31.74|31.66|274
1664360100000|2022-09-28 10:15:00|31.71|31.63|31.51|31.43|31.71|31.63|31.51|31.43|736
1664360400000|2022-09-28 10:20:00|31.53|31.45|31.54|31.46|31.56|31.48|31.46|31.38|340
1664360700000|2022-09-28 10:25:00|31.51|31.43|31.54|31.46|31.68|31.6|31.51|31.43|122
1664361000000|2022-09-28 10:30:00|31.52|31.44|31.63|31.55|31.7|31.62|31.52|31.44|1500
1664361300000|2022-09-28 10:35:00|31.65|31.57|31.43|31.35|31.66|31.58|31.42|31.34|72
1664361600000|2022-09-28 10:40:00|31.42|31.34|31.46|31.38|31.49|31.41|31.32|31.24|200
1664361900000|2022-09-28 10:45:00|31.48|31.4|31.59|31.51|31.64|31.56|31.48|31.4|63
1664362200000|2022-09-28 10:50:00|31.63|31.55|31.54|31.46|31.66|31.58|31.49|31.41|269
1664362500000|2022-09-28 10:55:00|31.56|31.48|31.68|31.6|31.68|31.6|31.49|31.41|81
1664362800000|2022-09-28 11:00:00|31.66|31.58|31.91|31.83|31.91|31.83|31.64|31.56|101
1664363100000|2022-09-28 11:05:00|31.9|31.82|31.96|31.88|32.01|31.93|31.89|31.81|47
1664363400000|2022-09-28 11:10:00|31.94|31.86|32.08|32|32.1|32.02|31.88|31.8|61
1664363700000|2022-09-28 11:15:00|32.06|31.98|31.88|31.8|32.11|32.03|31.88|31.8|65
1664364000000|2022-09-28 11:20:00|31.89|31.81|31.96|31.88|32.03|31.95|31.88|31.8|72
1664364300000|2022-09-28 11:25:00|31.94|31.86|31.98|31.9|32|31.92|31.89|31.81|64
1664364600000|2022-09-28 11:30:00|31.96|31.88|31.77|31.69|31.98|31.9|31.72|31.64|476
1664364900000|2022-09-28 11:35:00|31.76|31.68|32.04|31.96|32.06|31.98|31.72|31.64|288
1664365200000|2022-09-28 11:40:00|32.06|31.98|31.91|31.83|32.06|31.98|31.91|31.83|153
1664365500000|2022-09-28 11:45:00|31.94|31.86|31.85|31.77|32.02|31.94|31.85|31.77|40
1664365800000|2022-09-28 11:50:00|31.86|31.78|31.93|31.85|31.96|31.88|31.85|31.77|24
1664366100000|2022-09-28 11:55:00|31.91|31.83|31.93|31.85|32.03|31.95|31.88|31.8|110
1664366400000|2022-09-28 12:00:00|31.94|31.86|31.75|31.67|31.94|31.86|31.71|31.63|151
1664366700000|2022-09-28 12:05:00|31.76|31.68|31.85|31.77|31.87|31.79|31.71|31.63|162
1664367000000|2022-09-28 12:10:00|31.88|31.8|31.96|31.88|32.01|31.93|31.88|31.8|267
1664367300000|2022-09-28 12:15:00|31.98|31.9|31.89|31.81|32.01|31.93|31.88|31.8|216
1664367600000|2022-09-28 12:20:00|31.9|31.82|31.7|31.62|31.93|31.85|31.68|31.6|88
1664367900000|2022-09-28 12:25:00|31.68|31.6|31.71|31.63|31.77|31.69|31.67|31.59|70
1664368200000|2022-09-28 12:30:00|31.72|31.64|31.64|31.56|31.74|31.66|31.62|31.54|357
1664368500000|2022-09-28 12:35:00|31.66|31.58|31.57|31.49|31.69|31.61|31.57|31.49|305
1664368800000|2022-09-28 12:40:00|31.62|31.54|31.43|31.35|31.62|31.54|31.43|31.35|137
1664369100000|2022-09-28 12:45:00|31.45|31.37|31.46|31.38|31.49|31.41|31.37|31.29|264
1664369400000|2022-09-28 12:50:00|31.44|31.36|31.41|31.33|31.46|31.38|31.37|31.29|73
1664369700000|2022-09-28 12:55:00|31.44|31.36|31.5|31.42|31.55|31.47|31.41|31.33|167
1664370000000|2022-09-28 13:00:00|31.53|31.45|31.4|31.32|31.55|31.47|31.39|31.31|225
1664370300000|2022-09-28 13:05:00|31.39|31.31|31.5|31.42|31.5|31.42|31.35|31.27|212
1664370600000|2022-09-28 13:10:00|31.53|31.45|31.46|31.38|31.59|31.51|31.45|31.37|264
1664370900000|2022-09-28 13:15:00|31.48|31.4|31.42|31.34|31.48|31.4|31.35|31.27|156
1664371200000|2022-09-28 13:20:00|31.45|31.37|31.37|31.29|31.47|31.39|31.34|31.26|27
1664371500000|2022-09-28 13:25:00|31.35|31.27|31.39|31.31|31.39|31.31|31.32|31.24|107
1664371800000|2022-09-28 13:30:00|31.42|31.34|31.62|31.54|31.72|31.64|31.39|31.31|373
1664372100000|2022-09-28 13:35:00|31.63|31.55|31.62|31.54|31.67|31.59|31.53|31.45|205
1664372400000|2022-09-28 13:40:00|31.67|31.59|31.53|31.45|31.79|31.71|31.53|31.45|586
1664372700000|2022-09-28 13:45:00|31.55|31.47|31.45|31.37|31.68|31.6|31.32|31.24|281
1664373000000|2022-09-28 13:50:00|31.48|31.4|31.38|31.3|31.48|31.4|31.28|31.2|969
1664373300000|2022-09-28 13:55:00|31.35|31.27|31.32|31.24|31.39|31.31|31.27|31.19|529
1664373600000|2022-09-28 14:00:00|31.25|31.17|31.37|31.29|31.42|31.34|31|30.92|531
1664373900000|2022-09-28 14:05:00|31.35|31.27|31.57|31.49|31.57|31.49|31.29|31.21|84
1664374200000|2022-09-28 14:10:00|31.55|31.47|31.37|31.29|31.57|31.49|31.34|31.26|47
1664374500000|2022-09-28 14:15:00|31.38|31.3|31.31|31.23|31.48|31.4|31.27|31.19|227
1664374800000|2022-09-28 14:20:00|31.32|31.24|31.09|31.01|31.32|31.24|31.09|31.01|133
1664375100000|2022-09-28 14:25:00|31.1|31.02|31.01|30.93|31.14|31.06|31.01|30.93|84
1664375400000|2022-09-28 14:30:00|31.03|30.95|31.21|31.13|31.23|31.15|31.01|30.93|274
1664375700000|2022-09-28 14:35:00|31.2|31.12|31.3|31.22|31.3|31.22|31.18|31.1|119
1664376000000|2022-09-28 14:40:00|31.28|31.2|31.1|31.02|31.31|31.23|31.06|30.98|87
1664376300000|2022-09-28 14:45:00|31.11|31.03|31.01|30.93|31.11|31.03|30.96|30.88|310
1664376600000|2022-09-28 14:50:00|31.03|30.95|31.05|30.97|31.1|31.02|31.01|30.93|183
1664376900000|2022-09-28 14:55:00|31.07|30.99|31.13|31.05|31.18|31.1|31.03|30.95|188
1664377200000|2022-09-28 15:00:00|31.14|31.06|31.1|31.02|31.18|31.1|31|30.92|356
1664377500000|2022-09-28 15:05:00|31.13|31.05|31.15|31.07|31.15|31.07|31.08|31|122
1664377800000|2022-09-28 15:10:00|31.14|31.06|31.09|31.01|31.15|31.07|31|30.92|142
1664378100000|2022-09-28 15:15:00|31.08|31|31.08|31|31.13|31.05|31.05|30.97|64
1664378400000|2022-09-28 15:20:00|31.05|30.97|30.9|30.82|31.05|30.97|30.88|30.8|494
1664378700000|2022-09-28 15:25:00|30.88|30.8|30.96|30.88|31|30.92|30.85|30.77|656
1664379000000|2022-09-28 15:30:00|30.97|30.89|31.05|30.97|31.13|31.05|30.94|30.86|96
1664379300000|2022-09-28 15:35:00|31.03|30.95|31.07|30.99|31.13|31.05|30.98|30.9|42
1664379600000|2022-09-28 15:40:00|31.06|30.98|31.03|30.95|31.17|31.09|31.03|30.95|90
1664379900000|2022-09-28 15:45:00|31.05|30.97|30.88|30.8|31.07|30.99|30.83|30.75|147
1664380200000|2022-09-28 15:50:00|30.85|30.77|30.73|30.65|30.88|30.8|30.72|30.64|262
1664380500000|2022-09-28 15:55:00|30.7|30.62|30.72|30.64|30.77|30.69|30.68|30.6|41
1664380800000|2022-09-28 16:00:00|30.73|30.65|30.73|30.65|30.73|30.65|30.68|30.6|39
1664381100000|2022-09-28 16:05:00|30.77|30.69|30.73|30.65|30.78|30.7|30.69|30.61|35
1664381400000|2022-09-28 16:10:00|30.72|30.64|30.65|30.57|30.72|30.64|30.65|30.57|43
1664381700000|2022-09-28 16:15:00|30.68|30.6|30.6|30.52|30.68|30.6|30.6|30.52|47
1664382000000|2022-09-28 16:20:00|30.63|30.55|30.7|30.62|30.7|30.62|30.58|30.5|25
1664382300000|2022-09-28 16:25:00|30.68|30.6|30.83|30.75|30.83|30.75|30.68|30.6|14
1664382600000|2022-09-28 16:30:00|30.81|30.73|30.74|30.66|30.83|30.75|30.74|30.66|4
1664382900000|2022-09-28 16:35:00|30.75|30.67|30.81|30.73|30.83|30.75|30.7|30.62|11
1664383200000|2022-09-28 16:40:00|30.8|30.72|30.65|30.57|30.8|30.72|30.63|30.55|9
1664383500000|2022-09-28 16:45:00|30.63|30.55|30.63|30.55|30.7|30.62|30.58|30.5|16
1664383800000|2022-09-28 16:50:00|30.65|30.57|30.65|30.57|30.7|30.62|30.61|30.53|4
1664384100000|2022-09-28 16:55:00|30.63|30.55|30.61|30.53|30.7|30.62|30.61|30.53|6
1664384400000|2022-09-28 17:00:00|30.6|30.52|30.63|30.55|30.7|30.62|30.6|30.52|30
1664384700000|2022-09-28 17:05:00|30.61|30.53|30.53|30.45|30.61|30.53|30.53|30.45|23
1664385000000|2022-09-28 17:10:00|30.55|30.47|30.61|30.53|30.61|30.53|30.55|30.47|6
1664385300000|2022-09-28 17:15:00|30.58|30.5|30.53|30.45|30.58|30.5|30.53|30.45|40
1664385600000|2022-09-28 17:20:00|30.54|30.46|30.53|30.45|30.56|30.48|30.53|30.45|7
1664385900000|2022-09-28 17:25:00|30.57|30.49|30.58|30.5|30.62|30.54|30.54|30.46|27
1664386200000|2022-09-28 17:30:00|30.59|30.51|30.53|30.45|30.61|30.53|30.53|30.45|23
1664386500000|2022-09-28 17:35:00|30.54|30.46|30.58|30.5|30.61|30.53|30.53|30.45|44
1664386800000|2022-09-28 17:40:00|30.59|30.51|30.58|30.5|30.61|30.53|30.53|30.45|16
1664387100000|2022-09-28 17:45:00|30.59|30.51|30.65|30.57|30.7|30.62|30.59|30.51|9
1664387400000|2022-09-28 17:50:00|30.67|30.59|30.65|30.57|30.7|30.62|30.65|30.57|17
1664387700000|2022-09-28 17:55:00|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|9
1664388000000|2022-09-28 18:00:00|30.59|30.51|30.58|30.5|30.66|30.58|30.58|30.5|18
1664388300000|2022-09-28 18:05:00|30.54|30.46|30.54|30.46|30.58|30.5|30.53|30.45|36
1664388600000|2022-09-28 18:10:00|30.56|30.48|30.54|30.46|30.58|30.5|30.49|30.41|14
1664388900000|2022-09-28 18:15:00|30.58|30.5|30.63|30.55|30.63|30.55|30.58|30.5|13
1664389200000|2022-09-28 18:20:00|30.59|30.51|30.58|30.5|30.6|30.52|30.58|30.5|10
1664389500000|2022-09-28 18:25:00|30.63|30.55|30.63|30.55|30.63|30.55|30.58|30.5|6
1664389800000|2022-09-28 18:30:00|30.61|30.53|30.53|30.45|30.61|30.53|30.53|30.45|11
1664390100000|2022-09-28 18:35:00|30.54|30.46|30.5|30.42|30.54|30.46|30.5|30.42|3
1664390400000|2022-09-28 18:40:00|30.54|30.46|30.55|30.47|30.59|30.51|30.53|30.45|6
1664390700000|2022-09-28 18:45:00|30.54|30.46|30.5|30.42|30.55|30.47|30.5|30.42|3
1664391000000|2022-09-28 18:50:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1664391300000|2022-09-28 18:55:00|30.5|30.42|30.51|30.43|30.52|30.44|30.5|30.42|4
1664391600000|2022-09-28 19:00:00|30.54|30.46|30.4|30.32|30.54|30.46|30.4|30.32|16
1664391900000|2022-09-28 19:05:00|30.42|30.34|30.34|30.26|30.43|30.35|30.34|30.26|253
1664392200000|2022-09-28 19:10:00|30.38|30.3|30.35|30.27|30.38|30.3|30.31|30.23|22
1664392500000|2022-09-28 19:15:00|30.34|30.26|30.35|30.27|30.41|30.33|30.34|30.26|25
1664392800000|2022-09-28 19:20:00|30.34|30.26|30.38|30.3|30.39|30.31|30.34|30.26|28
1664393100000|2022-09-28 19:25:00|30.36|30.28|30.39|30.31|30.4|30.32|30.36|30.28|0
1664393400000|2022-09-28 19:30:00|30.38|30.3|30.34|30.26|30.38|30.3|30.33|30.25|6
1664393700000|2022-09-28 19:35:00|30.35|30.27|30.37|30.29|30.39|30.31|30.35|30.27|10
1664394000000|2022-09-28 19:40:00|30.35|30.27|30.3|30.22|30.35|30.27|30.29|30.21|5
1664394300000|2022-09-28 19:45:00|30.32|30.24|30.3|30.22|30.32|30.24|30.29|30.21|25
1664394600000|2022-09-28 19:50:00|30.33|30.25|30.4|30.32|30.4|30.32|30.3|30.22|46
1664394900000|2022-09-28 19:55:00|30.42|30.34|30.57|30.49|30.7|30.51|30.38|30.3|21
1664410500000|2022-09-29 00:15:00|30.61|30.31|30.61|30.31|30.62|30.32|30.61|30.31|0
1664410800000|2022-09-29 00:20:00|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1664411100000|2022-09-29 00:25:00|30.59|30.29|30.61|30.31|30.61|30.31|30.59|30.29|0
1664412600000|2022-09-29 00:50:00|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1664412900000|2022-09-29 00:55:00|30.62|30.32|30.61|30.31|30.62|30.32|30.61|30.31|0
1664414100000|2022-09-29 01:15:00|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1664414700000|2022-09-29 01:25:00|30.62|30.32|30.61|30.31|30.62|30.32|30.61|30.31|0
1664415000000|2022-09-29 01:30:00|30.62|30.32|30.62|30.32|30.63|30.33|30.61|30.31|0
1664415300000|2022-09-29 01:35:00|30.61|30.31|30.63|30.33|30.63|30.33|30.61|30.31|0
1664415600000|2022-09-29 01:40:00|30.62|30.32|30.61|30.31|30.63|30.33|30.61|30.31|0
1664415900000|2022-09-29 01:45:00|30.6|30.3|30.57|30.27|30.6|30.3|30.57|30.27|0
1664416200000|2022-09-29 01:50:00|30.58|30.28|30.58|30.28|30.58|30.28|30.57|30.27|0
1664416500000|2022-09-29 01:55:00|30.6|30.3|30.64|30.34|30.64|30.34|30.6|30.3|0
1664416800000|2022-09-29 02:00:00|30.63|30.33|30.64|30.34|30.64|30.34|30.62|30.32|0
1664417100000|2022-09-29 02:05:00|30.62|30.32|30.65|30.4|30.66|30.4|30.62|30.32|0
1664417700000|2022-09-29 02:15:00|30.64|30.39|30.61|30.31|30.65|30.4|30.61|30.31|0
1664418000000|2022-09-29 02:20:00|30.63|30.33|30.7|30.4|30.7|30.4|30.61|30.31|0
1664418300000|2022-09-29 02:25:00|30.68|30.38|30.68|30.38|30.7|30.4|30.68|30.38|0
1664418600000|2022-09-29 02:30:00|30.7|30.4|30.68|30.38|30.7|30.4|30.68|30.38|0
1664418900000|2022-09-29 02:35:00|30.7|30.4|30.68|30.38|30.7|30.4|30.68|30.38|0
1664420100000|2022-09-29 02:55:00|30.7|30.4|30.68|30.38|30.7|30.4|30.68|30.38|0
1664420400000|2022-09-29 03:00:00|30.7|30.4|30.7|30.45|30.71|30.46|30.68|30.38|0
1664420700000|2022-09-29 03:05:00|30.69|30.44|30.68|30.38|30.69|30.44|30.68|30.38|0
1664421600000|2022-09-29 03:20:00|30.66|30.36|30.68|30.38|30.68|30.38|30.66|30.36|0
1664422200000|2022-09-29 03:30:00|30.69|30.39|30.68|30.38|30.69|30.44|30.68|30.38|0
1664423100000|2022-09-29 03:45:00|30.66|30.36|30.66|30.36|30.68|30.38|30.66|30.36|0
1664423400000|2022-09-29 03:50:00|30.68|30.38|30.64|30.34|30.68|30.38|30.64|30.34|0
1664423700000|2022-09-29 03:55:00|30.66|30.36|30.66|30.36|30.66|30.36|30.64|30.34|0
1664424000000|2022-09-29 04:00:00|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1664424600000|2022-09-29 04:10:00|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1664424900000|2022-09-29 04:15:00|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1664425200000|2022-09-29 04:20:00|30.64|30.34|30.64|30.34|30.66|30.36|30.64|30.34|0
1664425500000|2022-09-29 04:25:00|30.66|30.36|30.64|30.34|30.66|30.36|30.64|30.34|0
1664425800000|2022-09-29 04:30:00|30.66|30.36|30.64|30.34|30.66|30.36|30.64|30.34|0
1664426100000|2022-09-29 04:35:00|30.66|30.36|30.64|30.34|30.66|30.36|30.64|30.34|0
1664426700000|2022-09-29 04:45:00|30.66|30.36|30.66|30.36|30.66|30.36|30.64|30.34|0
1664427000000|2022-09-29 04:50:00|30.64|30.34|30.64|30.34|30.66|30.36|30.64|30.34|0
1664427300000|2022-09-29 04:55:00|30.66|30.36|30.66|30.36|30.66|30.36|30.64|30.34|0
1664427600000|2022-09-29 05:00:00|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1664427900000|2022-09-29 05:05:00|30.64|30.34|30.64|30.34|30.66|30.36|30.64|30.34|0
1664428200000|2022-09-29 05:10:00|30.66|30.36|30.64|30.34|30.68|30.38|30.64|30.34|0
1664428500000|2022-09-29 05:15:00|30.66|30.36|30.64|30.34|30.66|30.36|30.64|30.34|0
1664428800000|2022-09-29 05:20:00|30.66|30.36|30.64|30.34|30.68|30.38|30.64|30.34|0
1664429100000|2022-09-29 05:25:00|30.66|30.36|30.64|30.34|30.68|30.38|30.64|30.34|0
1664429400000|2022-09-29 05:30:00|30.66|30.36|30.69|30.39|30.7|30.4|30.64|30.34|0
1664429700000|2022-09-29 05:35:00|30.7|30.4|30.69|30.39|30.7|30.4|30.69|30.39|0
1664430000000|2022-09-29 05:40:00|30.7|30.4|30.81|30.51|30.86|30.56|30.69|30.39|0
1664430300000|2022-09-29 05:45:00|30.83|30.53|30.91|30.61|30.91|30.61|30.83|30.53|0
1664430600000|2022-09-29 05:50:00|30.88|30.58|30.86|30.56|30.89|30.59|30.82|30.53|0
1664430900000|2022-09-29 05:55:00|30.85|30.55|30.82|30.52|30.91|30.61|30.81|30.51|0
1664431200000|2022-09-29 06:00:00|30.85|30.55|30.73|30.65|30.88|30.75|30.68|30.53|12
1664431500000|2022-09-29 06:05:00|30.74|30.66|30.78|30.7|30.83|30.75|30.73|30.65|20
1664431800000|2022-09-29 06:10:00|30.79|30.71|30.97|30.89|30.97|30.89|30.79|30.71|30
1664432100000|2022-09-29 06:15:00|30.96|30.88|30.96|30.88|30.96|30.88|30.91|30.83|14
1664432400000|2022-09-29 06:20:00|30.99|30.91|30.87|30.79|31|30.92|30.82|30.74|26
1664432700000|2022-09-29 06:25:00|30.86|30.78|30.87|30.79|30.89|30.81|30.84|30.76|1
1664433000000|2022-09-29 06:30:00|30.88|30.8|30.87|30.79|30.97|30.89|30.86|30.78|25
1664433300000|2022-09-29 06:35:00|30.92|30.84|30.83|30.75|30.94|30.86|30.82|30.74|18
1664433600000|2022-09-29 06:40:00|30.82|30.74|30.74|30.66|30.83|30.75|30.7|30.62|33
1664433900000|2022-09-29 06:45:00|30.72|30.64|30.87|30.79|30.88|30.8|30.72|30.64|41
1664434200000|2022-09-29 06:50:00|30.88|30.8|30.87|30.79|30.93|30.85|30.83|30.75|44
1664434500000|2022-09-29 06:55:00|30.91|30.83|30.91|30.83|30.97|30.89|30.87|30.79|47
1664434800000|2022-09-29 07:00:00|30.89|30.81|31.15|31.07|31.23|31.15|30.84|30.76|166
1664435100000|2022-09-29 07:05:00|31.17|31.09|31.33|31.25|31.42|31.34|31.16|31.08|226
1664435400000|2022-09-29 07:10:00|31.35|31.27|31.39|31.31|31.44|31.36|31.31|31.23|132
1664435700000|2022-09-29 07:15:00|31.4|31.32|31.45|31.37|31.49|31.41|31.39|31.31|117
1664436000000|2022-09-29 07:20:00|31.47|31.39|31.53|31.45|31.59|31.51|31.45|31.37|111
1664436300000|2022-09-29 07:25:00|31.54|31.46|31.64|31.56|31.72|31.64|31.5|31.42|608
1664436600000|2022-09-29 07:30:00|31.65|31.57|31.78|31.7|31.8|31.72|31.65|31.57|145
1664436900000|2022-09-29 07:35:00|31.8|31.72|31.93|31.85|32|31.92|31.8|31.72|382
1664437200000|2022-09-29 07:40:00|31.94|31.86|31.85|31.77|31.95|31.87|31.8|31.72|284
1664437500000|2022-09-29 07:45:00|31.86|31.78|31.83|31.75|31.9|31.82|31.81|31.73|90
1664437800000|2022-09-29 07:50:00|31.81|31.73|31.91|31.83|31.95|31.87|31.81|31.73|60
1664438100000|2022-09-29 07:55:00|31.9|31.82|31.8|31.72|31.91|31.83|31.66|31.58|204
1664438400000|2022-09-29 08:00:00|31.76|31.68|31.7|31.62|31.88|31.8|31.7|31.62|131
1664438700000|2022-09-29 08:05:00|31.67|31.59|31.58|31.5|31.7|31.62|31.55|31.47|105
1664439000000|2022-09-29 08:10:00|31.6|31.52|31.68|31.6|31.68|31.6|31.58|31.5|80
1664439300000|2022-09-29 08:15:00|31.67|31.59|31.65|31.57|31.77|31.69|31.65|31.57|91
1664439600000|2022-09-29 08:20:00|31.66|31.58|31.77|31.69|31.77|31.69|31.63|31.55|92
1664439900000|2022-09-29 08:25:00|31.78|31.7|31.75|31.67|31.78|31.7|31.69|31.61|23
1664440200000|2022-09-29 08:30:00|31.74|31.66|31.7|31.62|31.78|31.7|31.67|31.59|128
1664440500000|2022-09-29 08:35:00|31.71|31.63|31.83|31.75|31.83|31.75|31.7|31.62|46
1664440800000|2022-09-29 08:40:00|31.82|31.74|31.65|31.57|31.83|31.75|31.6|31.52|87
1664441100000|2022-09-29 08:45:00|31.63|31.55|31.65|31.57|31.68|31.6|31.6|31.52|118
1664441400000|2022-09-29 08:50:00|31.66|31.58|31.71|31.63|31.73|31.65|31.65|31.57|33
1664441700000|2022-09-29 08:55:00|31.7|31.62|31.76|31.68|31.78|31.7|31.69|31.61|39
1664442000000|2022-09-29 09:00:00|31.73|31.65|31.6|31.52|31.76|31.68|31.6|31.52|371
1664442300000|2022-09-29 09:05:00|31.61|31.53|31.46|31.38|31.65|31.57|31.41|31.33|122
1664442600000|2022-09-29 09:10:00|31.45|31.37|31.48|31.4|31.51|31.43|31.41|31.33|87
1664442900000|2022-09-29 09:15:00|31.46|31.38|31.55|31.47|31.55|31.47|31.41|31.33|281
1664443200000|2022-09-29 09:20:00|31.51|31.43|31.5|31.42|31.6|31.52|31.46|31.38|57
1664443500000|2022-09-29 09:25:00|31.51|31.43|31.55|31.47|31.55|31.47|31.46|31.38|26
1664443800000|2022-09-29 09:30:00|31.53|31.45|31.5|31.42|31.55|31.47|31.46|31.38|20
1664444100000|2022-09-29 09:35:00|31.46|31.38|31.5|31.42|31.5|31.42|31.46|31.38|33
1664444400000|2022-09-29 09:40:00|31.48|31.4|31.43|31.35|31.5|31.42|31.41|31.33|156
1664444700000|2022-09-29 09:45:00|31.44|31.36|31.43|31.35|31.48|31.4|31.43|31.35|47
1664445000000|2022-09-29 09:50:00|31.44|31.36|31.43|31.35|31.48|31.4|31.43|31.35|59
1664445300000|2022-09-29 09:55:00|31.44|31.36|31.49|31.41|31.53|31.45|31.43|31.35|19
1664445600000|2022-09-29 10:00:00|31.48|31.4|31.74|31.66|31.74|31.66|31.48|31.4|109
1664445900000|2022-09-29 10:05:00|31.73|31.65|31.73|31.65|31.81|31.73|31.73|31.65|67
1664446200000|2022-09-29 10:10:00|31.74|31.66|31.74|31.66|31.78|31.7|31.68|31.6|101
1664446500000|2022-09-29 10:15:00|31.73|31.65|31.68|31.6|31.74|31.66|31.64|31.56|28
1664446800000|2022-09-29 10:20:00|31.66|31.58|31.56|31.48|31.7|31.62|31.54|31.46|147
1664447100000|2022-09-29 10:25:00|31.58|31.5|31.66|31.58|31.67|31.59|31.54|31.46|78
1664447400000|2022-09-29 10:30:00|31.64|31.56|31.53|31.45|31.67|31.59|31.53|31.45|74
1664447700000|2022-09-29 10:35:00|31.55|31.47|31.58|31.5|31.58|31.5|31.53|31.45|39
1664448000000|2022-09-29 10:40:00|31.56|31.48|31.56|31.48|31.58|31.5|31.53|31.45|13
1664448300000|2022-09-29 10:45:00|31.54|31.46|31.49|31.41|31.54|31.46|31.48|31.4|38
1664448600000|2022-09-29 10:50:00|31.51|31.43|31.39|31.31|31.53|31.45|31.39|31.31|61
1664448900000|2022-09-29 10:55:00|31.38|31.3|31.51|31.43|31.53|31.45|31.38|31.3|24
1664449200000|2022-09-29 11:00:00|31.5|31.42|31.48|31.4|31.51|31.43|31.44|31.36|15
1664449500000|2022-09-29 11:05:00|31.49|31.41|31.48|31.4|31.51|31.43|31.44|31.36|9
1664449800000|2022-09-29 11:10:00|31.46|31.38|31.43|31.35|31.5|31.42|31.41|31.33|13
1664450100000|2022-09-29 11:15:00|31.41|31.33|31.36|31.28|31.43|31.35|31.34|31.26|28
1664450400000|2022-09-29 11:20:00|31.33|31.25|31.37|31.29|31.41|31.33|31.33|31.25|138
1664450700000|2022-09-29 11:25:00|31.36|31.28|31.36|31.28|31.41|31.33|31.36|31.28|12
1664451000000|2022-09-29 11:30:00|31.35|31.27|31.44|31.36|31.44|31.36|31.34|31.26|55
1664451300000|2022-09-29 11:35:00|31.46|31.38|31.56|31.48|31.58|31.5|31.46|31.38|63
1664451600000|2022-09-29 11:40:00|31.54|31.46|31.48|31.4|31.54|31.46|31.46|31.38|51
1664451900000|2022-09-29 11:45:00|31.49|31.41|31.53|31.45|31.53|31.45|31.44|31.36|14
1664452200000|2022-09-29 11:50:00|31.51|31.43|31.51|31.43|31.58|31.5|31.49|31.41|7
1664452500000|2022-09-29 11:55:00|31.53|31.45|31.63|31.55|31.63|31.55|31.53|31.45|23
1664452800000|2022-09-29 12:00:00|31.64|31.56|31.64|31.56|31.68|31.6|31.58|31.5|70
1664453100000|2022-09-29 12:05:00|31.66|31.58|31.63|31.55|31.68|31.6|31.63|31.55|16
1664453400000|2022-09-29 12:10:00|31.67|31.59|31.71|31.63|31.77|31.69|31.65|31.57|105
1664453700000|2022-09-29 12:15:00|31.69|31.61|31.68|31.6|31.76|31.68|31.66|31.58|26
1664454000000|2022-09-29 12:20:00|31.66|31.58|31.53|31.45|31.68|31.6|31.51|31.43|36
1664454300000|2022-09-29 12:25:00|31.54|31.46|31.46|31.38|31.54|31.46|31.46|31.38|38
1664454600000|2022-09-29 12:30:00|31.48|31.4|31.88|31.8|31.88|31.8|31.48|31.39|511
1664454900000|2022-09-29 12:35:00|31.86|31.78|31.79|31.71|31.91|31.83|31.77|31.69|94
1664455200000|2022-09-29 12:40:00|31.77|31.69|31.77|31.69|31.91|31.83|31.75|31.67|35
1664455500000|2022-09-29 12:45:00|31.76|31.68|31.82|31.74|31.82|31.74|31.72|31.64|37
1664455800000|2022-09-29 12:50:00|31.81|31.73|31.81|31.73|31.86|31.78|31.76|31.68|97
1664456100000|2022-09-29 12:55:00|31.79|31.71|31.86|31.78|31.91|31.83|31.76|31.68|100
1664456400000|2022-09-29 13:00:00|31.87|31.79|31.87|31.79|31.91|31.83|31.77|31.69|138
1664456700000|2022-09-29 13:05:00|31.86|31.78|31.77|31.69|31.87|31.79|31.77|31.69|57
1664457000000|2022-09-29 13:10:00|31.79|31.71|31.79|31.71|31.82|31.74|31.74|31.66|67
1664457300000|2022-09-29 13:15:00|31.82|31.74|31.69|31.61|31.82|31.74|31.69|31.61|126
1664457600000|2022-09-29 13:20:00|31.71|31.63|31.77|31.69|31.79|31.71|31.7|31.62|185
1664457900000|2022-09-29 13:25:00|31.79|31.71|31.79|31.71|31.83|31.75|31.76|31.68|167
1664458200000|2022-09-29 13:30:00|31.8|31.72|31.86|31.78|31.91|31.83|31.71|31.63|432
1664458500000|2022-09-29 13:35:00|31.85|31.77|32.02|31.94|32.03|31.95|31.85|31.77|120
1664458800000|2022-09-29 13:40:00|31.99|31.91|32.29|32.21|32.29|32.21|31.99|31.91|363
1664459100000|2022-09-29 13:45:00|32.25|32.17|32.26|32.18|32.34|32.26|32.19|32.11|544
1664459400000|2022-09-29 13:50:00|32.27|32.19|32.15|32.07|32.29|32.21|32.06|31.98|130
1664459700000|2022-09-29 13:55:00|32.14|32.06|32.25|32.17|32.26|32.18|32.09|32.01|225
1664460000000|2022-09-29 14:00:00|32.26|32.18|32.4|32.32|32.4|32.32|32.21|32.13|326
1664460300000|2022-09-29 14:05:00|32.35|32.27|32.42|32.34|32.42|32.34|32.29|32.21|198
1664460600000|2022-09-29 14:10:00|32.44|32.36|32.53|32.45|32.57|32.49|32.34|32.26|560
1664460900000|2022-09-29 14:15:00|32.54|32.46|32.62|32.54|32.67|32.59|32.52|32.44|418
1664461200000|2022-09-29 14:20:00|32.59|32.51|32.45|32.37|32.62|32.54|32.37|32.29|314
1664461500000|2022-09-29 14:25:00|32.44|32.36|32.26|32.18|32.49|32.41|32.21|32.13|863
1664461800000|2022-09-29 14:30:00|32.29|32.21|32.38|32.3|32.39|32.31|32.22|32.14|536
1664462100000|2022-09-29 14:35:00|32.39|32.31|32.32|32.24|32.47|32.39|32.27|32.19|253
1664462400000|2022-09-29 14:40:00|32.34|32.26|32.27|32.19|32.36|32.28|32.19|32.11|244
1664462700000|2022-09-29 14:45:00|32.25|32.17|32.27|32.19|32.31|32.23|32.19|32.11|143
1664463000000|2022-09-29 14:50:00|32.3|32.22|32.19|32.11|32.32|32.24|32.14|32.06|79
1664463300000|2022-09-29 14:55:00|32.17|32.09|32.24|32.16|32.24|32.16|32.14|32.06|116
1664463600000|2022-09-29 15:00:00|32.19|32.11|32.4|32.32|32.44|32.36|32.15|32.07|472
1664463900000|2022-09-29 15:05:00|32.44|32.36|32.2|32.12|32.45|32.37|32.15|32.07|599
1664464200000|2022-09-29 15:10:00|32.22|32.14|32.47|32.39|32.52|32.44|32.2|32.12|298
1664464500000|2022-09-29 15:15:00|32.48|32.4|32.42|32.34|32.51|32.43|32.4|32.32|220
1664464800000|2022-09-29 15:20:00|32.44|32.36|32.5|32.42|32.55|32.47|32.42|32.34|144
1664465100000|2022-09-29 15:25:00|32.49|32.41|32.48|32.4|32.49|32.41|32.4|32.32|437
1664465400000|2022-09-29 15:30:00|32.47|32.39|32.45|32.37|32.53|32.45|32.35|32.27|610
1664465700000|2022-09-29 15:35:00|32.43|32.35|32.45|32.37|32.5|32.42|32.39|32.31|33
1664466000000|2022-09-29 15:40:00|32.46|32.38|32.34|32.26|32.55|32.47|32.31|32.23|34
1664466300000|2022-09-29 15:45:00|32.35|32.27|32.22|32.14|32.35|32.27|32.19|32.11|53
1664466600000|2022-09-29 15:50:00|32.24|32.16|32.04|31.96|32.26|32.18|31.99|31.91|91
1664466900000|2022-09-29 15:55:00|32.06|31.98|32.14|32.06|32.19|32.11|32.04|31.96|60
1664467200000|2022-09-29 16:00:00|32.19|32.11|32.14|32.06|32.22|32.14|32.14|32.06|10
1664467500000|2022-09-29 16:05:00|32.15|32.07|31.99|31.91|32.15|32.07|31.97|31.89|11
1664467800000|2022-09-29 16:10:00|31.96|31.88|32.09|32.01|32.14|32.06|31.96|31.88|11
1664468100000|2022-09-29 16:15:00|32.08|32|32.31|32.23|32.33|32.25|32.06|31.98|11
1664468400000|2022-09-29 16:20:00|32.3|32.22|32.33|32.25|32.4|32.32|32.3|32.22|16
1664468700000|2022-09-29 16:25:00|32.35|32.27|32.23|32.15|32.35|32.27|32.2|32.12|1
1664469000000|2022-09-29 16:30:00|32.25|32.17|32|31.92|32.25|32.17|32|31.92|5
1664469300000|2022-09-29 16:35:00|32.02|31.94|31.97|31.89|32.09|32.01|31.97|31.89|41
1664469600000|2022-09-29 16:40:00|31.99|31.91|31.92|31.84|32.1|32.02|31.92|31.84|26
1664469900000|2022-09-29 16:45:00|31.95|31.87|32.02|31.94|32.02|31.94|31.89|31.81|13
1664470200000|2022-09-29 16:50:00|32.03|31.95|32.03|31.95|32.08|32|31.98|31.9|11
1664470500000|2022-09-29 16:55:00|32.02|31.94|32.24|32.16|32.27|32.19|32.02|31.94|24
1664470800000|2022-09-29 17:00:00|32.26|32.18|32.31|32.23|32.35|32.27|32.26|32.18|14
1664471100000|2022-09-29 17:05:00|32.37|32.29|32.48|32.4|32.48|32.4|32.32|32.24|42
1664471400000|2022-09-29 17:10:00|32.47|32.39|32.3|32.22|32.47|32.39|32.27|32.19|10
1664471700000|2022-09-29 17:15:00|32.31|32.23|32.36|32.28|32.36|32.28|32.26|32.18|14
1664472000000|2022-09-29 17:20:00|32.37|32.29|32.48|32.4|32.48|32.4|32.36|32.28|14
1664472300000|2022-09-29 17:25:00|32.47|32.39|32.45|32.37|32.48|32.4|32.33|32.25|15
1664472600000|2022-09-29 17:30:00|32.48|32.4|32.32|32.24|32.52|32.44|32.32|32.24|11
1664472900000|2022-09-29 17:35:00|32.33|32.25|32.34|32.26|32.41|32.33|32.29|32.21|14
1664473200000|2022-09-29 17:40:00|32.36|32.28|32.5|32.42|32.5|32.42|32.36|32.28|1
1664473500000|2022-09-29 17:45:00|32.49|32.41|32.55|32.47|32.55|32.47|32.45|32.37|3
1664473800000|2022-09-29 17:50:00|32.52|32.44|32.62|32.54|32.66|32.58|32.5|32.42|17
1664474100000|2022-09-29 17:55:00|32.61|32.53|32.62|32.54|32.7|32.62|32.53|32.45|23
1664474400000|2022-09-29 18:00:00|32.64|32.56|32.66|32.58|32.76|32.68|32.64|32.56|22
1664474700000|2022-09-29 18:05:00|32.65|32.57|32.54|32.46|32.66|32.58|32.48|32.4|9
1664475000000|2022-09-29 18:10:00|32.53|32.45|32.65|32.57|32.65|32.57|32.53|32.45|2
1664475300000|2022-09-29 18:15:00|32.66|32.58|32.66|32.58|32.76|32.68|32.65|32.57|45
1664475600000|2022-09-29 18:20:00|32.61|32.53|32.53|32.45|32.64|32.56|32.51|32.43|19
1664475900000|2022-09-29 18:25:00|32.47|32.39|32.46|32.38|32.48|32.4|32.37|32.29|38
1664476200000|2022-09-29 18:30:00|32.47|32.39|32.5|32.42|32.5|32.42|32.35|32.27|27
1664476500000|2022-09-29 18:35:00|32.48|32.4|32.39|32.31|32.48|32.4|32.26|32.18|6
1664476800000|2022-09-29 18:40:00|32.37|32.29|32.46|32.38|32.46|32.38|32.37|32.29|0
1664477100000|2022-09-29 18:45:00|32.43|32.35|32.44|32.36|32.48|32.4|32.41|32.33|26
1664477400000|2022-09-29 18:50:00|32.45|32.37|32.57|32.49|32.57|32.49|32.43|32.35|2
1664477700000|2022-09-29 18:55:00|32.56|32.48|32.57|32.49|32.58|32.5|32.51|32.43|5
1664478000000|2022-09-29 19:00:00|32.55|32.47|32.46|32.38|32.55|32.47|32.42|32.34|6
1664478300000|2022-09-29 19:05:00|32.48|32.4|32.43|32.35|32.5|32.42|32.41|32.33|1
1664478600000|2022-09-29 19:10:00|32.41|32.33|32.31|32.23|32.41|32.33|32.31|32.23|3
1664478900000|2022-09-29 19:15:00|32.33|32.25|32.16|32.08|32.33|32.25|32.14|32.06|2
1664479200000|2022-09-29 19:20:00|32.18|32.1|32.11|32.03|32.18|32.1|32.05|31.97|2
1664479500000|2022-09-29 19:25:00|32.13|32.05|32.2|32.12|32.23|32.15|32.13|32.05|3
1664479800000|2022-09-29 19:30:00|32.22|32.14|31.87|31.79|32.22|32.14|31.86|31.78|24
1664480100000|2022-09-29 19:35:00|31.89|31.81|31.87|31.79|31.94|31.86|31.78|31.7|112
1664480400000|2022-09-29 19:40:00|31.86|31.78|31.85|31.77|31.96|31.88|31.81|31.73|8
1664480700000|2022-09-29 19:45:00|31.86|31.78|31.88|31.8|31.88|31.8|31.81|31.73|3
1664481000000|2022-09-29 19:50:00|31.86|31.78|32.01|31.93|32.04|31.96|31.78|31.7|44
1664481300000|2022-09-29 19:55:00|32.02|31.94|31.8|31.72|32.06|31.98|31.8|31.7|34
1664496900000|2022-09-30 00:15:00|31.97|31.67|31.93|31.63|31.97|31.67|31.82|31.52|0
1664497200000|2022-09-30 00:20:00|31.92|31.62|31.93|31.63|31.93|31.63|31.92|31.62|0
1664497800000|2022-09-30 00:30:00|31.94|31.64|31.95|31.65|31.95|31.65|31.94|31.64|0
1664498100000|2022-09-30 00:35:00|31.94|31.69|31.95|31.65|31.96|31.7|31.93|31.65|0
1664498400000|2022-09-30 00:40:00|31.94|31.69|32.03|31.73|32.03|31.73|31.94|31.65|0
1664498700000|2022-09-30 00:45:00|32.05|31.75|32.08|31.78|32.12|31.82|32.04|31.75|0
1664499000000|2022-09-30 00:50:00|32.1|31.8|32.05|31.75|32.14|31.84|32.05|31.75|0
1664499300000|2022-09-30 00:55:00|32|31.74|32|31.75|32.05|31.76|32|31.74|0
1664499600000|2022-09-30 01:00:00|32.01|31.76|32.05|31.75|32.05|31.77|32|31.73|0
1664499900000|2022-09-30 01:05:00|32.04|31.79|32.05|31.75|32.06|31.8|32.04|31.75|0
1664500200000|2022-09-30 01:10:00|32.01|31.76|31.92|31.67|32.01|31.76|31.81|31.67|0
1664500500000|2022-09-30 01:15:00|31.93|31.68|32.04|31.74|32.04|31.78|31.86|31.68|0
1664500800000|2022-09-30 01:20:00|32.05|31.75|32|31.75|32.05|31.76|32|31.74|0
1664501100000|2022-09-30 01:25:00|32.05|31.78|32|31.75|32.05|31.83|31.87|31.73|0
1664501400000|2022-09-30 01:30:00|32.05|31.8|31.97|31.72|32.06|31.8|31.93|31.68|1
1664501700000|2022-09-30 01:35:00|31.95|31.7|31.95|31.7|31.97|31.72|31.95|31.7|0
1664502000000|2022-09-30 01:40:00|31.97|31.72|31.95|31.7|31.97|31.72|31.95|31.7|0
1664502300000|2022-09-30 01:45:00|31.97|31.72|31.95|31.7|31.97|31.72|31.95|31.7|0
1664502600000|2022-09-30 01:50:00|31.97|31.72|31.89|31.59|31.97|31.72|31.87|31.57|3
1664502900000|2022-09-30 01:55:00|31.94|31.64|31.96|31.66|31.96|31.66|31.94|31.64|0
1664503800000|2022-09-30 02:10:00|31.94|31.64|31.96|31.66|31.97|31.67|31.94|31.64|0
1664504100000|2022-09-30 02:15:00|31.99|31.69|32.04|31.74|32.04|31.74|31.99|31.69|0
1664504400000|2022-09-30 02:20:00|32.05|31.75|32.06|31.81|32.07|31.81|32.05|31.75|0
1664504700000|2022-09-30 02:25:00|32.07|31.82|32.06|31.76|32.07|31.82|32.06|31.76|0
1664505000000|2022-09-30 02:30:00|32.07|31.77|32.05|31.75|32.07|31.77|32.01|31.72|0
1664505300000|2022-09-30 02:35:00|32.04|31.74|32.03|31.73|32.05|31.75|32.01|31.71|0
1664505600000|2022-09-30 02:40:00|32.02|31.72|32.03|31.73|32.04|31.74|32.02|31.72|0
1664505900000|2022-09-30 02:45:00|32.04|31.74|31.99|31.69|32.04|31.74|31.97|31.67|0
1664506500000|2022-09-30 02:55:00|32|31.7|32|31.7|32|31.7|31.99|31.69|0
1664506800000|2022-09-30 03:00:00|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1664507100000|2022-09-30 03:05:00|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1664507400000|2022-09-30 03:10:00|32.02|31.72|32.03|31.73|32.05|31.75|32.02|31.72|0
1664507700000|2022-09-30 03:15:00|32.05|31.75|32.08|31.78|32.08|31.78|32.03|31.73|2
1664508000000|2022-09-30 03:20:00|32.05|31.75|32.03|31.73|32.05|31.75|32.03|31.73|0
1664508300000|2022-09-30 03:25:00|32.05|31.75|32.07|31.77|32.07|31.77|32.05|31.75|0
1664508600000|2022-09-30 03:30:00|32.06|31.76|32.02|31.72|32.06|31.76|32.02|31.72|0
1664508900000|2022-09-30 03:35:00|32.03|31.73|32.05|31.75|32.05|31.75|32.02|31.72|0
1664509200000|2022-09-30 03:40:00|32.03|31.73|32.03|31.73|32.05|31.75|32.03|31.73|0
1664509500000|2022-09-30 03:45:00|32.05|31.75|32.07|31.77|32.07|31.81|32.03|31.73|0
1664509800000|2022-09-30 03:50:00|32.06|31.81|32.19|31.89|32.19|31.89|32.06|31.81|1
1664510700000|2022-09-30 04:05:00|32.22|31.92|32.23|31.93|32.24|31.94|32.2|31.9|0
1664511000000|2022-09-30 04:10:00|32.19|31.89|32.18|31.88|32.19|31.89|32.18|31.88|0
1664511300000|2022-09-30 04:15:00|32.19|31.89|32.18|31.88|32.19|31.89|32.18|31.88|0
1664511600000|2022-09-30 04:20:00|32.19|31.89|32.18|31.88|32.19|31.89|32.18|31.88|0
1664511900000|2022-09-30 04:25:00|32.19|31.89|32.22|31.92|32.22|31.92|32.18|31.88|0
1664512200000|2022-09-30 04:30:00|32.21|31.91|32.18|31.88|32.22|31.92|32.18|31.88|0
1664512500000|2022-09-30 04:35:00|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1664512800000|2022-09-30 04:40:00|32.18|31.88|32.11|31.86|32.18|31.88|32.11|31.82|0
1664513100000|2022-09-30 04:45:00|32.12|31.87|32.11|31.86|32.12|31.87|32.11|31.86|0
1664513400000|2022-09-30 04:50:00|32.1|31.85|32.12|31.87|32.18|31.88|32.1|31.81|0
1664513700000|2022-09-30 04:55:00|32.11|31.86|32.12|31.87|32.18|31.88|32.11|31.86|0
1664514000000|2022-09-30 05:00:00|32.18|31.88|32.18|31.88|32.18|31.88|32.1|31.85|0
1664514300000|2022-09-30 05:05:00|32.11|31.86|32.11|31.81|32.11|31.86|32.1|31.81|0
1664514600000|2022-09-30 05:10:00|32.1|31.85|32.1|31.85|32.11|31.85|32.1|31.81|0
1664514900000|2022-09-30 05:15:00|32.11|31.81|31.96|31.71|32.11|31.87|31.94|31.65|10
1664515200000|2022-09-30 05:20:00|31.97|31.67|31.97|31.67|31.99|31.71|31.95|31.67|0
1664515500000|2022-09-30 05:25:00|31.96|31.71|32.04|31.74|32.04|31.78|31.96|31.67|0
1664515800000|2022-09-30 05:30:00|32|31.75|31.96|31.71|32.04|31.83|31.87|31.7|23
1664516100000|2022-09-30 05:35:00|31.97|31.72|32.01|31.71|32.01|31.72|31.94|31.69|0
1664516400000|2022-09-30 05:40:00|32|31.75|31.97|31.72|32.03|31.79|31.87|31.69|1
1664516700000|2022-09-30 05:45:00|31.95|31.7|31.98|31.73|31.98|31.73|31.94|31.69|0
1664517000000|2022-09-30 05:50:00|31.99|31.74|31.99|31.74|31.99|31.8|31.87|31.73|0
1664517300000|2022-09-30 05:55:00|32|31.75|31.95|31.87|32.11|31.96|31.95|31.74|2
1664517600000|2022-09-30 06:00:00|31.94|31.86|31.93|31.85|31.94|31.86|31.87|31.79|16
1664517900000|2022-09-30 06:05:00|31.92|31.84|31.86|31.78|31.92|31.84|31.86|31.78|59
1664518200000|2022-09-30 06:10:00|31.83|31.75|31.83|31.75|31.87|31.79|31.82|31.74|4
1664518500000|2022-09-30 06:15:00|31.82|31.74|31.86|31.78|31.88|31.8|31.82|31.74|15
1664518800000|2022-09-30 06:20:00|31.85|31.77|31.83|31.75|31.88|31.8|31.79|31.71|13
1664519100000|2022-09-30 06:25:00|31.84|31.76|31.78|31.7|31.85|31.77|31.75|31.67|23
1664519400000|2022-09-30 06:30:00|31.77|31.69|31.78|31.7|31.8|31.72|31.72|31.64|18
1664519700000|2022-09-30 06:35:00|31.77|31.69|31.79|31.71|31.83|31.75|31.77|31.69|14
1664520000000|2022-09-30 06:40:00|31.78|31.7|31.8|31.72|31.8|31.72|31.75|31.67|17
1664520300000|2022-09-30 06:45:00|31.79|31.71|31.62|31.54|31.79|31.71|31.61|31.53|2
1664520600000|2022-09-30 06:50:00|31.61|31.53|31.61|31.53|31.62|31.54|31.58|31.5|3
1664520900000|2022-09-30 06:55:00|31.63|31.55|31.67|31.59|31.67|31.59|31.61|31.53|15
1664521200000|2022-09-30 07:00:00|31.69|31.61|31.64|31.56|31.73|31.65|31.62|31.54|72
1664521500000|2022-09-30 07:05:00|31.65|31.57|31.64|31.56|31.77|31.69|31.62|31.54|664
1664521800000|2022-09-30 07:10:00|31.65|31.57|31.67|31.59|31.72|31.64|31.64|31.56|91
1664522100000|2022-09-30 07:15:00|31.68|31.6|31.66|31.58|31.77|31.69|31.59|31.51|121
1664522400000|2022-09-30 07:20:00|31.67|31.59|31.56|31.48|31.67|31.59|31.51|31.43|191
1664522700000|2022-09-30 07:25:00|31.51|31.43|31.53|31.45|31.56|31.48|31.47|31.39|118
1664523000000|2022-09-30 07:30:00|31.52|31.44|31.51|31.43|31.63|31.55|31.51|31.43|104
1664523300000|2022-09-30 07:35:00|31.52|31.44|31.55|31.47|31.59|31.51|31.51|31.43|59
1664523600000|2022-09-30 07:40:00|31.54|31.46|31.67|31.59|31.67|31.59|31.54|31.46|178
1664523900000|2022-09-30 07:45:00|31.64|31.56|31.62|31.54|31.67|31.59|31.57|31.49|105
1664524200000|2022-09-30 07:50:00|31.6|31.52|31.57|31.49|31.61|31.53|31.52|31.44|49
1664524500000|2022-09-30 07:55:00|31.56|31.48|31.47|31.39|31.56|31.48|31.42|31.34|95
1664524800000|2022-09-30 08:00:00|31.45|31.37|31.39|31.31|31.45|31.37|31.36|31.28|319
1664525100000|2022-09-30 08:05:00|31.42|31.34|31.47|31.39|31.47|31.39|31.42|31.34|106
1664525400000|2022-09-30 08:10:00|31.46|31.38|31.42|31.34|31.47|31.39|31.42|31.34|33
1664525700000|2022-09-30 08:15:00|31.39|31.31|31.39|31.31|31.39|31.31|31.34|31.26|36
1664526000000|2022-09-30 08:20:00|31.44|31.36|31.39|31.31|31.47|31.39|31.39|31.31|60
1664526300000|2022-09-30 08:25:00|31.37|31.29|31.36|31.28|31.42|31.34|31.34|31.26|244
1664526600000|2022-09-30 08:30:00|31.39|31.31|31.28|31.2|31.39|31.31|31.23|31.15|542
1664526900000|2022-09-30 08:35:00|31.3|31.22|31.41|31.33|31.44|31.36|31.28|31.2|100
1664527200000|2022-09-30 08:40:00|31.45|31.37|31.39|31.31|31.46|31.38|31.35|31.27|105
1664527500000|2022-09-30 08:45:00|31.38|31.3|31.36|31.28|31.4|31.32|31.34|31.26|62
1664527800000|2022-09-30 08:50:00|31.31|31.23|31.28|31.2|31.32|31.24|31.23|31.15|173
1664528100000|2022-09-30 08:55:00|31.31|31.23|31.28|31.2|31.33|31.25|31.23|31.15|159
1664528400000|2022-09-30 09:00:00|31.3|31.22|31.48|31.4|31.51|31.43|31.3|31.22|181
1664528700000|2022-09-30 09:05:00|31.47|31.39|31.46|31.38|31.51|31.43|31.42|31.34|30
1664529000000|2022-09-30 09:10:00|31.45|31.37|31.46|31.38|31.49|31.41|31.41|31.33|148
1664529300000|2022-09-30 09:15:00|31.48|31.4|31.52|31.44|31.55|31.47|31.46|31.38|51
1664529600000|2022-09-30 09:20:00|31.53|31.45|31.47|31.39|31.56|31.48|31.47|31.39|50
1664529900000|2022-09-30 09:25:00|31.48|31.4|31.47|31.39|31.52|31.44|31.47|31.39|36
1664530200000|2022-09-30 09:30:00|31.48|31.4|31.43|31.35|31.5|31.42|31.39|31.31|70
1664530500000|2022-09-30 09:35:00|31.44|31.36|31.55|31.47|31.56|31.48|31.42|31.34|60
1664530800000|2022-09-30 09:40:00|31.54|31.46|31.55|31.47|31.6|31.52|31.52|31.44|152
1664531100000|2022-09-30 09:45:00|31.54|31.46|31.47|31.39|31.55|31.47|31.42|31.34|509
1664531400000|2022-09-30 09:50:00|31.46|31.38|31.47|31.39|31.48|31.4|31.43|31.35|26
1664531700000|2022-09-30 09:55:00|31.48|31.4|31.47|31.39|31.52|31.44|31.47|31.39|71
1664532000000|2022-09-30 10:00:00|31.42|31.34|31.34|31.26|31.42|31.34|31.34|31.26|57
1664532300000|2022-09-30 10:05:00|31.31|31.23|31.34|31.26|31.36|31.28|31.3|31.22|105
1664532600000|2022-09-30 10:10:00|31.35|31.27|31.28|31.2|31.36|31.28|31.28|31.2|8
1664532900000|2022-09-30 10:15:00|31.33|31.25|31.43|31.35|31.43|31.35|31.33|31.25|75
1664533200000|2022-09-30 10:20:00|31.41|31.33|31.45|31.37|31.5|31.42|31.4|31.32|140
1664533500000|2022-09-30 10:25:00|31.46|31.38|31.4|31.32|31.5|31.42|31.37|31.29|69
1664533800000|2022-09-30 10:30:00|31.41|31.33|31.43|31.35|31.45|31.37|31.4|31.32|18
1664534100000|2022-09-30 10:35:00|31.4|31.32|31.39|31.31|31.4|31.32|31.33|31.25|71
1664534400000|2022-09-30 10:40:00|31.4|31.32|31.39|31.31|31.43|31.35|31.36|31.28|132
1664534700000|2022-09-30 10:45:00|31.41|31.33|31.44|31.36|31.5|31.42|31.36|31.28|215
1664535000000|2022-09-30 10:50:00|31.45|31.37|31.49|31.41|31.54|31.46|31.44|31.36|135
1664535300000|2022-09-30 10:55:00|31.52|31.44|31.54|31.46|31.59|31.51|31.51|31.43|47
1664535600000|2022-09-30 11:00:00|31.51|31.43|31.63|31.55|31.63|31.55|31.49|31.41|129
1664535900000|2022-09-30 11:05:00|31.62|31.54|31.8|31.72|31.8|31.72|31.62|31.54|731
1664536200000|2022-09-30 11:10:00|31.77|31.69|31.7|31.62|31.8|31.72|31.7|31.62|288
1664536500000|2022-09-30 11:15:00|31.71|31.63|31.66|31.58|31.75|31.67|31.65|31.57|39
1664536800000|2022-09-30 11:20:00|31.67|31.59|31.66|31.58|31.7|31.62|31.66|31.58|23
1664537100000|2022-09-30 11:25:00|31.67|31.59|31.65|31.57|31.7|31.62|31.65|31.57|17
1664537400000|2022-09-30 11:30:00|31.66|31.58|31.75|31.67|31.75|31.67|31.65|31.57|71
1664537700000|2022-09-30 11:35:00|31.78|31.7|31.73|31.65|31.8|31.72|31.72|31.64|137
1664538000000|2022-09-30 11:40:00|31.75|31.67|31.81|31.73|31.81|31.73|31.73|31.65|72
1664538300000|2022-09-30 11:45:00|31.83|31.75|31.86|31.78|31.91|31.83|31.81|31.73|61
1664538600000|2022-09-30 11:50:00|31.87|31.79|31.86|31.78|31.91|31.83|31.86|31.78|19
1664538900000|2022-09-30 11:55:00|31.88|31.8|31.75|31.67|31.91|31.83|31.71|31.63|113
1664539200000|2022-09-30 12:00:00|31.73|31.65|31.68|31.6|31.75|31.67|31.63|31.55|99
1664539500000|2022-09-30 12:05:00|31.7|31.62|31.68|31.6|31.71|31.63|31.68|31.6|19
1664539800000|2022-09-30 12:10:00|31.66|31.58|31.65|31.57|31.68|31.6|31.6|31.52|86
1664540100000|2022-09-30 12:15:00|31.67|31.59|31.7|31.62|31.7|31.62|31.64|31.56|36
1664540400000|2022-09-30 12:20:00|31.67|31.59|31.7|31.62|31.7|31.62|31.65|31.57|66
1664540700000|2022-09-30 12:25:00|31.75|31.67|31.33|31.25|31.75|31.67|31.3|31.22|238
1664541000000|2022-09-30 12:30:00|31.32|31.24|31.71|31.63|31.98|31.9|31.3|31.22|524
1664541300000|2022-09-30 12:35:00|31.73|31.65|31.71|31.63|31.76|31.68|31.63|31.55|53
1664541600000|2022-09-30 12:40:00|31.72|31.64|31.49|31.41|31.73|31.65|31.44|31.36|280
1664541900000|2022-09-30 12:45:00|31.46|31.38|31.6|31.52|31.62|31.54|31.46|31.38|130
1664542200000|2022-09-30 12:50:00|31.62|31.54|31.59|31.51|31.67|31.59|31.54|31.46|482
1664542500000|2022-09-30 12:55:00|31.54|31.46|31.44|31.36|31.56|31.48|31.34|31.26|337
1664542800000|2022-09-30 13:00:00|31.39|31.31|31.54|31.46|31.55|31.47|31.34|31.26|149
1664543100000|2022-09-30 13:05:00|31.52|31.44|31.62|31.54|31.65|31.57|31.52|31.44|74
1664543400000|2022-09-30 13:10:00|31.61|31.53|31.62|31.54|31.67|31.59|31.58|31.5|72
1664543700000|2022-09-30 13:15:00|31.64|31.56|31.62|31.54|31.67|31.59|31.57|31.49|51
1664544000000|2022-09-30 13:20:00|31.63|31.55|31.72|31.64|31.76|31.68|31.63|31.55|80
1664544300000|2022-09-30 13:25:00|31.73|31.65|31.75|31.67|31.78|31.7|31.71|31.63|49
1664544600000|2022-09-30 13:30:00|31.76|31.68|31.54|31.46|31.76|31.68|31.49|31.41|228
1664544900000|2022-09-30 13:35:00|31.53|31.45|31.8|31.72|31.86|31.78|31.49|31.41|225
1664545200000|2022-09-30 13:40:00|31.82|31.74|31.72|31.64|31.87|31.79|31.58|31.5|1327
1664545500000|2022-09-30 13:45:00|31.68|31.6|31.62|31.54|31.75|31.67|31.59|31.51|265
1664545800000|2022-09-30 13:50:00|31.63|31.55|31.52|31.44|31.66|31.58|31.44|31.36|514
1664546100000|2022-09-30 13:55:00|31.54|31.46|31.49|31.41|31.54|31.46|31.39|31.31|225
1664546400000|2022-09-30 14:00:00|31.48|31.4|31.59|31.51|31.69|31.61|31.47|31.39|195
1664546700000|2022-09-30 14:05:00|31.57|31.49|31.56|31.48|31.65|31.57|31.56|31.48|245
1664547000000|2022-09-30 14:10:00|31.57|31.49|31.68|31.6|31.72|31.64|31.43|31.35|445
1664547300000|2022-09-30 14:15:00|31.69|31.61|31.71|31.63|31.93|31.85|31.64|31.56|499
1664547600000|2022-09-30 14:20:00|31.72|31.64|31.68|31.6|31.76|31.68|31.66|31.58|114
1664547900000|2022-09-30 14:25:00|31.71|31.63|31.63|31.55|31.78|31.7|31.58|31.5|146
1664548200000|2022-09-30 14:30:00|31.61|31.53|31.44|31.36|31.63|31.55|31.44|31.36|405
1664548500000|2022-09-30 14:35:00|31.48|31.4|31.44|31.36|31.49|31.41|31.39|31.31|74
1664548800000|2022-09-30 14:40:00|31.48|31.4|31.39|31.31|31.49|31.41|31.35|31.27|129
1664549100000|2022-09-30 14:45:00|31.38|31.3|31.43|31.35|31.5|31.42|31.34|31.26|155
1664549400000|2022-09-30 14:50:00|31.41|31.33|31.41|31.33|31.51|31.43|31.38|31.3|174
1664549700000|2022-09-30 14:55:00|31.42|31.34|31.38|31.3|31.5|31.42|31.38|31.3|89
1664550000000|2022-09-30 15:00:00|31.35|31.27|31.37|31.29|31.56|31.48|31.34|31.26|366
1664550300000|2022-09-30 15:05:00|31.36|31.28|31.19|31.11|31.36|31.28|31.19|31.11|134
1664550600000|2022-09-30 15:10:00|31.24|31.16|31.1|31.02|31.24|31.16|31.1|31.02|181
1664550900000|2022-09-30 15:15:00|31.11|31.03|31.11|31.03|31.11|31.03|31.01|30.93|204
1664551200000|2022-09-30 15:20:00|31.1|31.02|31.11|31.03|31.16|31.08|31.06|30.98|236
1664551500000|2022-09-30 15:25:00|31.04|30.96|31.1|31.02|31.12|31.04|30.93|30.85|1173
1664551800000|2022-09-30 15:30:00|31.16|31.08|31.14|31.06|31.19|31.11|31.11|31.03|448
1664552100000|2022-09-30 15:35:00|31.15|31.07|31.15|31.07|31.23|31.15|31.11|31.03|132
1664552400000|2022-09-30 15:40:00|31.14|31.06|31.29|31.21|31.29|31.21|31.14|31.06|102
1664552700000|2022-09-30 15:45:00|31.28|31.2|31.34|31.26|31.34|31.26|31.23|31.15|82
1664553000000|2022-09-30 15:50:00|31.37|31.29|31.34|31.26|31.44|31.36|31.31|31.23|287
1664553300000|2022-09-30 15:55:00|31.35|31.27|31.31|31.23|31.35|31.27|31.26|31.18|76
1664553600000|2022-09-30 16:00:00|31.33|31.25|31.36|31.28|31.43|31.35|31.31|31.23|73
1664553900000|2022-09-30 16:05:00|31.35|31.27|31.44|31.36|31.44|31.36|31.35|31.27|58
1664554200000|2022-09-30 16:10:00|31.43|31.35|31.28|31.2|31.43|31.35|31.26|31.18|16
1664554500000|2022-09-30 16:15:00|31.26|31.18|31.26|31.18|31.28|31.2|31.21|31.13|31
1664554800000|2022-09-30 16:20:00|31.28|31.2|31.3|31.22|31.42|31.34|31.26|31.18|59
1664555100000|2022-09-30 16:25:00|31.31|31.23|31.31|31.23|31.31|31.23|31.21|31.13|54
1664555400000|2022-09-30 16:30:00|31.3|31.22|31.11|31.03|31.3|31.22|31.11|31.03|96
1664555700000|2022-09-30 16:35:00|31.12|31.04|31.06|30.98|31.16|31.08|31.03|30.95|25
1664556000000|2022-09-30 16:40:00|31.07|30.99|31.03|30.95|31.16|31.08|31.03|30.95|53
1664556300000|2022-09-30 16:45:00|31.06|30.98|31.03|30.95|31.07|30.99|30.98|30.9|37
1664556600000|2022-09-30 16:50:00|31.05|30.97|31.08|31|31.13|31.05|31.03|30.95|12
1664556900000|2022-09-30 16:55:00|31.09|31.01|31.13|31.05|31.13|31.05|31.08|31|4
1664557200000|2022-09-30 17:00:00|31.15|31.07|31.22|31.14|31.26|31.18|31.15|31.07|22
1664557500000|2022-09-30 17:05:00|31.21|31.13|31.26|31.18|31.26|31.18|31.13|31.05|31
1664557800000|2022-09-30 17:10:00|31.22|31.14|31.25|31.17|31.26|31.18|31.16|31.08|5
1664558100000|2022-09-30 17:15:00|31.26|31.18|31.26|31.18|31.31|31.23|31.2|31.12|12
1664558400000|2022-09-30 17:20:00|31.24|31.16|31.22|31.14|31.26|31.18|31.21|31.13|5
1664558700000|2022-09-30 17:25:00|31.21|31.13|31.11|31.03|31.26|31.18|31.08|31|13
1664559000000|2022-09-30 17:30:00|31.1|31.02|31.22|31.14|31.22|31.14|31.08|31|12
1664559300000|2022-09-30 17:35:00|31.23|31.15|31.36|31.28|31.4|31.32|31.23|31.15|6
1664559600000|2022-09-30 17:40:00|31.4|31.32|31.51|31.43|31.52|31.44|31.4|31.32|4
1664559900000|2022-09-30 17:45:00|31.52|31.44|31.62|31.54|31.63|31.55|31.51|31.43|31
1664560200000|2022-09-30 17:50:00|31.63|31.55|31.46|31.38|31.63|31.55|31.45|31.37|21
1664560500000|2022-09-30 17:55:00|31.48|31.4|31.52|31.44|31.52|31.44|31.41|31.33|2
1664560800000|2022-09-30 18:00:00|31.53|31.45|31.59|31.51|31.64|31.56|31.53|31.45|157
1664561100000|2022-09-30 18:05:00|31.57|31.49|31.54|31.46|31.64|31.56|31.54|31.46|2
1664561400000|2022-09-30 18:10:00|31.52|31.44|31.52|31.44|31.54|31.46|31.45|31.37|4
1664561700000|2022-09-30 18:15:00|31.53|31.45|31.54|31.46|31.55|31.47|31.39|31.31|4
1664562000000|2022-09-30 18:20:00|31.55|31.47|31.62|31.54|31.64|31.56|31.5|31.42|17
1664562300000|2022-09-30 18:25:00|31.63|31.55|31.64|31.56|31.7|31.62|31.62|31.54|49
1664562600000|2022-09-30 18:30:00|31.63|31.55|31.54|31.46|31.67|31.59|31.51|31.43|14
1664562900000|2022-09-30 18:35:00|31.55|31.47|31.65|31.57|31.68|31.6|31.54|31.46|5
1664563200000|2022-09-30 18:40:00|31.67|31.59|31.84|31.76|31.86|31.78|31.67|31.59|11
1664563500000|2022-09-30 18:45:00|31.87|31.79|31.86|31.78|32.02|31.94|31.86|31.78|150
1664563800000|2022-09-30 18:50:00|31.88|31.8|31.94|31.86|31.94|31.86|31.83|31.75|5
1664564100000|2022-09-30 18:55:00|31.98|31.9|31.96|31.88|32.09|32.01|31.9|31.82|204
1664564400000|2022-09-30 19:00:00|31.99|31.91|31.67|31.59|31.99|31.91|31.61|31.53|23
1664564700000|2022-09-30 19:05:00|31.66|31.58|31.69|31.61|31.72|31.64|31.54|31.46|8
1664565000000|2022-09-30 19:10:00|31.7|31.62|31.89|31.81|31.91|31.83|31.62|31.54|4
1664565300000|2022-09-30 19:15:00|31.9|31.82|31.71|31.63|31.95|31.87|31.67|31.59|16
1664565600000|2022-09-30 19:20:00|31.72|31.64|31.75|31.67|31.83|31.75|31.61|31.53|11
1664565900000|2022-09-30 19:25:00|31.77|31.69|31.67|31.59|31.99|31.91|31.67|31.59|7
1664566200000|2022-09-30 19:30:00|31.65|31.57|31.99|31.91|32.02|31.94|31.56|31.48|29
1664566500000|2022-09-30 19:35:00|32.01|31.93|32.14|32.06|32.14|32.06|31.89|31.81|14
1664566800000|2022-09-30 19:40:00|32.11|32.03|32.04|31.96|32.14|32.06|31.98|31.9|41
1664567100000|2022-09-30 19:45:00|32.05|31.97|31.86|31.78|32.1|32.02|31.78|31.7|19
1664567400000|2022-09-30 19:50:00|31.88|31.8|32.11|32.03|32.13|32.05|31.88|31.8|36
1664567700000|2022-09-30 19:55:00|32.13|32.05|32.35|32.27|32.35|32.27|32.11|32.03|93
1664756100000|2022-10-03 00:15:00|32.58|32.33|32.52|32.22|32.6|32.35|32.46|32.16|0
1664756400000|2022-10-03 00:20:00|32.53|32.23|32.49|32.24|32.63|32.43|32.41|32.2|9
1664756700000|2022-10-03 00:25:00|32.5|32.25|32.63|32.38|32.63|32.45|32.5|32.24|0
1664757000000|2022-10-03 00:30:00|32.65|32.4|32.7|32.4|32.7|32.53|32.53|32.38|2
1664757300000|2022-10-03 00:35:00|32.68|32.38|32.7|32.45|32.71|32.45|32.68|32.38|0
1664757600000|2022-10-03 00:40:00|32.69|32.44|32.7|32.45|32.7|32.45|32.69|32.44|0
1664757900000|2022-10-03 00:45:00|32.76|32.51|32.71|32.46|32.76|32.51|32.71|32.46|1
1664758200000|2022-10-03 00:50:00|32.76|32.47|32.76|32.46|32.77|32.47|32.76|32.46|0
1664758500000|2022-10-03 00:55:00|32.77|32.47|32.76|32.46|32.78|32.53|32.76|32.46|0
1664758800000|2022-10-03 01:00:00|32.72|32.47|32.69|32.39|32.74|32.47|32.68|32.38|0
1664759100000|2022-10-03 01:05:00|32.68|32.38|32.63|32.33|32.69|32.39|32.62|32.32|0
1664759400000|2022-10-03 01:10:00|32.62|32.32|32.57|32.27|32.63|32.33|32.57|32.27|0
1664759700000|2022-10-03 01:15:00|32.58|32.28|32.58|32.28|32.64|32.34|32.58|32.28|0
1664760000000|2022-10-03 01:20:00|32.53|32.23|32.53|32.23|32.53|32.23|32.53|32.23|0
1664760300000|2022-10-03 01:25:00|32.51|32.21|32.49|32.19|32.51|32.21|32.48|32.18|0
1664760600000|2022-10-03 01:30:00|32.48|32.18|32.47|32.17|32.48|32.18|32.47|32.17|0
1664760900000|2022-10-03 01:35:00|32.46|32.16|32.4|32.1|32.46|32.16|32.4|32.1|0
1664761200000|2022-10-03 01:40:00|32.42|32.12|32.4|32.1|32.42|32.12|32.4|32.1|0
1664761500000|2022-10-03 01:45:00|32.39|32.09|32.3|32|32.39|32.09|32.28|31.98|0
1664761800000|2022-10-03 01:50:00|32.31|32.01|32.22|31.97|32.31|32.01|32.22|31.97|0
1664762100000|2022-10-03 01:55:00|32.23|31.98|32.19|31.94|32.23|31.98|32.19|31.94|0
1664762400000|2022-10-03 02:00:00|32.21|31.96|32.21|31.96|32.22|31.97|32.18|31.92|0
1664762700000|2022-10-03 02:05:00|32.22|31.97|32.27|31.97|32.27|31.97|32.22|31.93|0
1664763000000|2022-10-03 02:10:00|32.26|31.96|32.25|31.95|32.27|31.97|32.25|31.95|0
1664763300000|2022-10-03 02:15:00|32.26|31.96|32.27|31.97|32.27|31.97|32.23|31.93|0
1664763600000|2022-10-03 02:20:00|32.3|32|32.31|32.01|32.31|32.01|32.3|32|0
1664763900000|2022-10-03 02:25:00|32.28|31.98|32.33|32.03|32.33|32.03|32.28|31.98|0
1664764200000|2022-10-03 02:30:00|32.31|32.01|32.33|32.03|32.33|32.03|32.31|32.01|0
1664764500000|2022-10-03 02:35:00|32.34|32.04|32.41|32.11|32.43|32.13|32.33|32.03|0
1664764800000|2022-10-03 02:40:00|32.4|32.1|32.4|32.1|32.4|32.1|32.4|32.1|0
1664765100000|2022-10-03 02:45:00|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1664765400000|2022-10-03 02:50:00|32.34|32.04|32.31|32.01|32.34|32.04|32.31|32.01|0
1664765700000|2022-10-03 02:55:00|32.3|32.05|32.45|32.15|32.45|32.15|32.3|32.05|0
1664766000000|2022-10-03 03:00:00|32.44|32.14|32.45|32.15|32.45|32.15|32.44|32.14|0
1664766300000|2022-10-03 03:05:00|32.44|32.14|32.43|32.13|32.45|32.15|32.43|32.13|0
1664766900000|2022-10-03 03:15:00|32.4|32.1|32.33|32.03|32.4|32.1|32.33|32.03|0
1664767200000|2022-10-03 03:20:00|32.31|32.06|32.35|32.05|32.37|32.07|32.31|32.03|0
1664767500000|2022-10-03 03:25:00|32.37|32.07|32.36|32.06|32.38|32.08|32.35|32.05|0
1664767800000|2022-10-03 03:30:00|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1664768100000|2022-10-03 03:35:00|32.35|32.05|32.31|32.01|32.36|32.06|32.31|32.01|0
1664768400000|2022-10-03 03:40:00|32.3|32.05|32.31|32.01|32.31|32.05|32.29|32.01|0
1664768700000|2022-10-03 03:45:00|32.3|32.05|32.34|32.04|32.35|32.05|32.3|32.01|0
1664769000000|2022-10-03 03:50:00|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1664769300000|2022-10-03 03:55:00|32.35|32.05|32.35|32.05|32.36|32.06|32.34|32.04|0
1664769600000|2022-10-03 04:00:00|32.36|32.06|32.35|32.05|32.36|32.06|32.35|32.05|0
1664769900000|2022-10-03 04:05:00|32.36|32.06|32.35|32.05|32.36|32.06|32.34|32.04|0
1664770200000|2022-10-03 04:10:00|32.34|32.04|32.34|32.04|32.4|32.21|32.29|32.02|1
1664770500000|2022-10-03 04:15:00|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1664770800000|2022-10-03 04:20:00|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1664771100000|2022-10-03 04:25:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1664771400000|2022-10-03 04:30:00|32.34|32.04|32.34|32.04|32.35|32.05|32.34|32.04|0
1664771700000|2022-10-03 04:35:00|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1664772000000|2022-10-03 04:40:00|32.34|32.04|32.34|32.04|32.35|32.05|32.34|32.04|0
1664772300000|2022-10-03 04:45:00|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1664772900000|2022-10-03 04:55:00|32.32|32.02|32.29|32.04|32.32|32.04|32.29|32|0
1664773200000|2022-10-03 05:00:00|32.3|32|32.3|32|32.3|32.04|32.29|32|0
1664773500000|2022-10-03 05:05:00|32.29|32.04|32.32|32.07|32.32|32.07|32.29|32.04|0
1664773800000|2022-10-03 05:10:00|32.31|32.06|32.32|32.07|32.34|32.09|32.3|32.02|0
1664774100000|2022-10-03 05:15:00|32.31|32.06|32.3|32.22|32.33|32.22|32.25|32.02|2
1664774400000|2022-10-03 05:20:00|32.29|32.21|32.3|32.22|32.36|32.22|32.27|32.11|1
1664775300000|2022-10-03 05:35:00|32.34|32.09|32.31|32.01|32.34|32.09|32.31|32.01|2
1664775600000|2022-10-03 05:40:00|32.3|32|32.3|32|32.3|32.01|32.24|31.99|0
1664775900000|2022-10-03 05:45:00|32.26|32.01|32.24|31.99|32.3|32.04|32.24|31.99|0
1664776200000|2022-10-03 05:50:00|32.23|31.98|32.09|31.84|32.23|32|31.91|31.77|5
1664776500000|2022-10-03 05:55:00|32.1|31.85|32.08|32|32.21|32|31.94|31.81|1
1664776800000|2022-10-03 06:00:00|32.09|32.01|31.87|31.79|32.09|32.01|31.86|31.78|26
1664777100000|2022-10-03 06:05:00|31.89|31.81|31.85|31.77|31.92|31.84|31.78|31.7|12
1664777400000|2022-10-03 06:10:00|31.86|31.78|31.91|31.83|31.93|31.85|31.86|31.78|0
1664777700000|2022-10-03 06:15:00|31.9|31.82|31.94|31.86|31.96|31.88|31.89|31.81|0
1664778000000|2022-10-03 06:20:00|31.93|31.85|32.03|31.95|32.04|31.96|31.93|31.85|15
1664778300000|2022-10-03 06:25:00|32.01|31.93|31.93|31.85|32.04|31.96|31.9|31.82|15
1664778600000|2022-10-03 06:30:00|31.9|31.82|31.96|31.88|31.99|31.91|31.9|31.82|16
1664778900000|2022-10-03 06:35:00|31.98|31.9|31.98|31.9|32.04|31.96|31.96|31.88|1
1664779200000|2022-10-03 06:40:00|32|31.92|32.01|31.93|32.01|31.93|31.95|31.87|45
1664779500000|2022-10-03 06:45:00|32|31.92|32.05|31.97|32.09|32.01|32|31.92|7
1664779800000|2022-10-03 06:50:00|32.04|31.96|31.93|31.85|32.04|31.96|31.91|31.83|44
1664780100000|2022-10-03 06:55:00|31.9|31.82|31.88|31.8|31.93|31.85|31.86|31.78|16
1664780400000|2022-10-03 07:00:00|31.89|31.81|31.98|31.9|32.1|32.02|31.89|31.81|31
1664780700000|2022-10-03 07:05:00|31.99|31.91|32.03|31.95|32.03|31.95|31.8|31.72|114
1664781000000|2022-10-03 07:10:00|32.01|31.93|32.05|31.97|32.25|32.17|32|31.92|192
1664781300000|2022-10-03 07:15:00|32.07|31.99|31.88|31.8|32.1|32.02|31.86|31.78|152
1664781600000|2022-10-03 07:20:00|31.89|31.81|31.94|31.86|31.95|31.87|31.81|31.73|24
1664781900000|2022-10-03 07:25:00|31.93|31.85|31.85|31.77|31.93|31.85|31.8|31.72|158
1664782200000|2022-10-03 07:30:00|31.84|31.76|31.9|31.82|31.95|31.87|31.79|31.71|87
1664782500000|2022-10-03 07:35:00|31.92|31.84|32.04|31.96|32.05|31.97|31.9|31.82|108
1664782800000|2022-10-03 07:40:00|32.05|31.97|32|31.92|32.1|32.02|31.95|31.87|90
1664783100000|2022-10-03 07:45:00|32.03|31.95|31.96|31.88|32.05|31.97|31.93|31.85|113
1664783400000|2022-10-03 07:50:00|31.98|31.9|32.08|32|32.11|32.03|31.94|31.86|50
1664783700000|2022-10-03 07:55:00|32.09|32.01|32|31.92|32.1|32.02|31.95|31.87|28
1664784000000|2022-10-03 08:00:00|32.05|31.97|32.19|32.11|32.2|32.12|32.05|31.97|85
1664784300000|2022-10-03 08:05:00|32.2|32.12|32.2|32.12|32.22|32.14|32.17|32.09|34
1664784600000|2022-10-03 08:10:00|32.22|32.14|32.13|32.05|32.22|32.14|32.13|32.05|100
1664784900000|2022-10-03 08:15:00|32.1|32.02|32.13|32.05|32.17|32.09|32.08|32|155
1664785200000|2022-10-03 08:20:00|32.14|32.06|32.08|32|32.15|32.07|32.08|32|15
1664785500000|2022-10-03 08:25:00|32.09|32.01|32.15|32.07|32.15|32.07|32.03|31.95|95
1664785800000|2022-10-03 08:30:00|32.12|32.04|32.08|32|32.22|32.14|32.08|32|76
1664786100000|2022-10-03 08:35:00|32.09|32.01|32.15|32.07|32.15|32.07|32.08|32|36
1664786400000|2022-10-03 08:40:00|32.14|32.06|32.14|32.06|32.18|32.1|32.1|32.02|63
1664786700000|2022-10-03 08:45:00|32.15|32.07|32.08|32|32.18|32.1|32.08|32|57
1664787000000|2022-10-03 08:50:00|32.13|32.05|32.04|31.96|32.13|32.05|32.03|31.95|126
1664787300000|2022-10-03 08:55:00|32.06|31.98|32|31.92|32.09|32.01|31.99|31.91|295
1664787600000|2022-10-03 09:00:00|32.02|31.94|32.14|32.06|32.16|32.08|32.02|31.94|62
1664787900000|2022-10-03 09:05:00|32.16|32.08|32.23|32.15|32.26|32.18|32.13|32.05|110
1664788200000|2022-10-03 09:10:00|32.21|32.13|32.16|32.08|32.21|32.13|32.16|32.08|79
1664788500000|2022-10-03 09:15:00|32.11|32.03|32.11|32.03|32.14|32.06|32.06|31.98|140
1664788800000|2022-10-03 09:20:00|32.09|32.01|31.93|31.85|32.09|32.01|31.93|31.85|110
1664789100000|2022-10-03 09:25:00|31.94|31.86|31.94|31.86|32.01|31.93|31.93|31.85|25
1664789400000|2022-10-03 09:30:00|31.93|31.85|31.9|31.82|31.98|31.9|31.88|31.8|99
1664789700000|2022-10-03 09:35:00|31.92|31.84|31.93|31.85|31.98|31.9|31.87|31.79|19
1664790000000|2022-10-03 09:40:00|31.95|31.87|31.88|31.8|31.98|31.9|31.85|31.77|123
1664790300000|2022-10-03 09:45:00|31.9|31.82|31.9|31.82|31.9|31.82|31.84|31.76|36
1664790600000|2022-10-03 09:50:00|31.88|31.8|31.85|31.77|31.93|31.85|31.85|31.77|76
1664790900000|2022-10-03 09:55:00|31.82|31.74|31.8|31.72|31.85|31.77|31.78|31.7|50
1664791200000|2022-10-03 10:00:00|31.78|31.7|31.74|31.66|31.8|31.72|31.73|31.65|21
1664791500000|2022-10-03 10:05:00|31.75|31.67|31.75|31.67|31.79|31.71|31.73|31.65|62
1664791800000|2022-10-03 10:10:00|31.73|31.65|31.75|31.67|31.75|31.67|31.65|31.57|115
1664792100000|2022-10-03 10:15:00|31.74|31.66|31.71|31.63|31.78|31.7|31.7|31.62|124
1664792400000|2022-10-03 10:20:00|31.73|31.65|31.73|31.65|31.78|31.7|31.69|31.61|25
1664792700000|2022-10-03 10:25:00|31.74|31.66|31.65|31.57|31.74|31.66|31.65|31.57|79
1664793000000|2022-10-03 10:30:00|31.62|31.54|31.65|31.57|31.7|31.62|31.62|31.54|197
1664793300000|2022-10-03 10:35:00|31.66|31.58|31.7|31.62|31.74|31.66|31.66|31.58|35
1664793600000|2022-10-03 10:40:00|31.71|31.63|31.7|31.62|31.74|31.66|31.66|31.58|24
1664793900000|2022-10-03 10:45:00|31.69|31.61|31.55|31.47|31.7|31.62|31.55|31.47|77
1664794200000|2022-10-03 10:50:00|31.57|31.49|31.61|31.53|31.65|31.57|31.55|31.47|53
1664794500000|2022-10-03 10:55:00|31.6|31.52|31.56|31.48|31.6|31.52|31.55|31.47|19
1664794800000|2022-10-03 11:00:00|31.57|31.49|31.57|31.49|31.6|31.52|31.52|31.44|22
1664795100000|2022-10-03 11:05:00|31.6|31.52|31.57|31.49|31.6|31.52|31.55|31.47|14
1664795400000|2022-10-03 11:10:00|31.59|31.51|31.52|31.44|31.6|31.52|31.52|31.44|33
1664795700000|2022-10-03 11:15:00|31.51|31.43|31.5|31.42|31.52|31.44|31.46|31.38|51
1664796000000|2022-10-03 11:20:00|31.49|31.41|31.47|31.39|31.52|31.44|31.47|31.39|26
1664796300000|2022-10-03 11:25:00|31.51|31.43|31.47|31.39|31.51|31.43|31.44|31.36|36
1664796600000|2022-10-03 11:30:00|31.5|31.42|31.42|31.34|31.5|31.42|31.42|31.34|83
1664796900000|2022-10-03 11:35:00|31.39|31.31|31.4|31.32|31.42|31.34|31.36|31.28|25
1664797200000|2022-10-03 11:40:00|31.39|31.31|31.37|31.29|31.4|31.32|31.35|31.27|26
1664797500000|2022-10-03 11:45:00|31.39|31.31|31.4|31.32|31.4|31.32|31.31|31.23|19
1664797800000|2022-10-03 11:50:00|31.42|31.34|31.36|31.28|31.42|31.34|31.35|31.27|52
1664798100000|2022-10-03 11:55:00|31.37|31.29|31.21|31.13|31.37|31.29|31.21|31.13|125
1664798400000|2022-10-03 12:00:00|31.22|31.14|31.2|31.12|31.22|31.14|31.15|31.07|60
1664798700000|2022-10-03 12:05:00|31.18|31.1|31.2|31.12|31.21|31.13|31.15|31.07|51
1664799000000|2022-10-03 12:10:00|31.21|31.13|31.26|31.18|31.27|31.19|31.2|31.12|31
1664799300000|2022-10-03 12:15:00|31.23|31.15|31.27|31.19|31.31|31.23|31.22|31.14|30
1664799600000|2022-10-03 12:20:00|31.28|31.2|31.2|31.12|31.28|31.2|31.2|31.12|55
1664799900000|2022-10-03 12:25:00|31.21|31.13|31.2|31.12|31.23|31.15|31.2|31.12|4
1664800200000|2022-10-03 12:30:00|31.21|31.13|31.13|31.05|31.25|31.17|31.1|31.02|167
1664800500000|2022-10-03 12:35:00|31.15|31.07|31.22|31.14|31.22|31.14|31.13|31.05|76
1664800800000|2022-10-03 12:40:00|31.21|31.13|31.15|31.07|31.22|31.14|31.1|31.02|17
1664801100000|2022-10-03 12:45:00|31.12|31.04|31.15|31.07|31.17|31.09|31.12|31.04|107
1664801400000|2022-10-03 12:50:00|31.12|31.04|31.15|31.07|31.15|31.07|31.07|30.99|215
1664801700000|2022-10-03 12:55:00|31.12|31.04|31.15|31.07|31.15|31.07|31.1|31.02|67
1664802000000|2022-10-03 13:00:00|31.13|31.05|31.1|31.02|31.15|31.07|31.1|31.02|50
1664802300000|2022-10-03 13:05:00|31.12|31.04|31.1|31.02|31.15|31.07|31.07|30.99|18
1664802600000|2022-10-03 13:10:00|31.08|31|31.02|30.94|31.11|31.03|31.02|30.94|32
1664802900000|2022-10-03 13:15:00|31.05|30.97|31.07|30.99|31.07|30.99|31.02|30.94|44
1664803200000|2022-10-03 13:20:00|31.1|31.02|31.1|31.02|31.12|31.04|31.07|30.99|74
1664803500000|2022-10-03 13:25:00|31.11|31.03|31.07|30.99|31.15|31.07|31.05|30.97|1072
1664803800000|2022-10-03 13:30:00|31.06|30.98|31.07|30.99|31.15|31.07|30.99|30.91|225
1664804100000|2022-10-03 13:35:00|31.08|31|31.25|31.17|31.25|31.17|31.07|30.99|343
1664804400000|2022-10-03 13:40:00|31.26|31.18|31.02|30.94|31.3|31.22|30.99|30.91|221
1664804700000|2022-10-03 13:45:00|30.99|30.91|30.87|30.79|31.01|30.93|30.87|30.79|199
1664805000000|2022-10-03 13:50:00|30.89|30.81|30.87|30.79|30.94|30.86|30.84|30.76|350
1664805300000|2022-10-03 13:55:00|30.85|30.77|31.02|30.77|31.03|30.9|30.84|30.76|202
1664805600000|2022-10-03 14:00:00|31|30.75|30.69|30.61|31|30.8|30.59|30.51|762
1664805900000|2022-10-03 14:05:00|30.67|30.59|30.44|30.36|30.67|30.59|30.42|30.34|234
1664806200000|2022-10-03 14:10:00|30.47|30.39|30.49|30.41|30.5|30.42|30.39|30.31|46
1664806500000|2022-10-03 14:15:00|30.48|30.4|30.44|30.36|30.53|30.45|30.39|30.31|135
1664806800000|2022-10-03 14:20:00|30.43|30.35|30.39|30.31|30.5|30.42|30.38|30.3|192
1664807100000|2022-10-03 14:25:00|30.4|30.32|30.42|30.34|30.43|30.35|30.29|30.21|244
1664807400000|2022-10-03 14:30:00|30.39|30.31|30.39|30.31|30.49|30.41|30.39|30.31|496
1664807700000|2022-10-03 14:35:00|30.42|30.34|30.48|30.4|30.54|30.46|30.39|30.31|97
1664808000000|2022-10-03 14:40:00|30.49|30.41|30.49|30.41|30.59|30.51|30.49|30.41|98
1664808300000|2022-10-03 14:45:00|30.48|30.4|30.47|30.39|30.54|30.46|30.45|30.37|239
1664808600000|2022-10-03 14:50:00|30.49|30.41|30.57|30.49|30.59|30.51|30.47|30.39|66
1664808900000|2022-10-03 14:55:00|30.59|30.51|30.57|30.49|30.59|30.51|30.52|30.44|85
1664809200000|2022-10-03 15:00:00|30.59|30.51|30.62|30.54|30.69|30.61|30.57|30.49|257
1664809500000|2022-10-03 15:05:00|30.59|30.51|30.52|30.44|30.64|30.56|30.52|30.44|60
1664809800000|2022-10-03 15:10:00|30.5|30.42|30.55|30.47|30.62|30.54|30.45|30.37|119
1664810100000|2022-10-03 15:15:00|30.57|30.49|30.5|30.42|30.59|30.51|30.44|30.36|131
1664810400000|2022-10-03 15:20:00|30.52|30.44|30.54|30.46|30.59|30.51|30.49|30.41|90
1664810700000|2022-10-03 15:25:00|30.58|30.5|30.59|30.51|30.59|30.51|30.54|30.46|291
1664811000000|2022-10-03 15:30:00|30.62|30.54|30.67|30.59|30.69|30.61|30.57|30.49|129
1664811300000|2022-10-03 15:35:00|30.69|30.61|30.74|30.66|30.83|30.75|30.69|30.61|50
1664811600000|2022-10-03 15:40:00|30.75|30.67|30.82|30.74|30.84|30.76|30.75|30.67|14
1664811900000|2022-10-03 15:45:00|30.8|30.72|30.74|30.66|30.84|30.76|30.74|30.66|13
1664812200000|2022-10-03 15:50:00|30.73|30.65|30.75|30.67|30.75|30.67|30.69|30.61|5
1664812500000|2022-10-03 15:55:00|30.79|30.71|30.78|30.7|30.84|30.76|30.74|30.66|64
1664812800000|2022-10-03 16:00:00|30.77|30.69|30.77|30.69|30.78|30.7|30.69|30.61|67
1664813100000|2022-10-03 16:05:00|30.82|30.74|30.74|30.66|30.82|30.74|30.73|30.65|258
1664813400000|2022-10-03 16:10:00|30.75|30.67|30.77|30.69|30.79|30.71|30.74|30.66|1
1664813700000|2022-10-03 16:15:00|30.78|30.7|30.79|30.71|30.84|30.76|30.74|30.66|5
1664814000000|2022-10-03 16:20:00|30.82|30.74|30.75|30.67|30.89|30.81|30.74|30.66|30
1664814300000|2022-10-03 16:25:00|30.74|30.66|30.87|30.79|30.88|30.8|30.73|30.65|42
1664814600000|2022-10-03 16:30:00|30.91|30.83|30.79|30.71|30.92|30.84|30.79|30.71|25
1664814900000|2022-10-03 16:35:00|30.78|30.7|30.75|30.67|30.83|30.75|30.74|30.66|33
1664815200000|2022-10-03 16:40:00|30.74|30.66|30.75|30.67|30.79|30.71|30.73|30.65|3
1664815500000|2022-10-03 16:45:00|30.78|30.7|30.8|30.72|30.82|30.74|30.77|30.69|3
1664815800000|2022-10-03 16:50:00|30.79|30.71|30.84|30.76|30.89|30.81|30.79|30.71|5
1664816100000|2022-10-03 16:55:00|30.85|30.77|30.79|30.71|30.89|30.81|30.79|30.71|4
1664816400000|2022-10-03 17:00:00|30.8|30.72|30.77|30.69|30.8|30.72|30.75|30.67|11
1664816700000|2022-10-03 17:05:00|30.74|30.66|30.69|30.61|30.77|30.69|30.67|30.59|9
1664817000000|2022-10-03 17:10:00|30.68|30.6|30.67|30.59|30.72|30.64|30.67|30.59|4
1664817300000|2022-10-03 17:15:00|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1664817600000|2022-10-03 17:20:00|30.65|30.57|30.58|30.5|30.65|30.57|30.53|30.45|10
1664817900000|2022-10-03 17:25:00|30.57|30.49|30.63|30.55|30.63|30.55|30.57|30.49|1
1664818200000|2022-10-03 17:30:00|30.62|30.54|30.52|30.44|30.63|30.55|30.52|30.44|8
1664818500000|2022-10-03 17:35:00|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|0
1664818800000|2022-10-03 17:40:00|30.52|30.44|30.52|30.44|30.53|30.45|30.48|30.4|2
1664819100000|2022-10-03 17:45:00|30.5|30.42|30.53|30.45|30.54|30.46|30.48|30.4|8
1664819400000|2022-10-03 17:50:00|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|1
1664819700000|2022-10-03 17:55:00|30.6|30.52|30.57|30.49|30.62|30.54|30.55|30.47|2
1664820000000|2022-10-03 18:00:00|30.55|30.47|30.54|30.46|30.57|30.49|30.54|30.46|0
1664820300000|2022-10-03 18:05:00|30.53|30.45|30.55|30.47|30.57|30.49|30.52|30.44|1
1664820600000|2022-10-03 18:10:00|30.54|30.46|30.45|30.37|30.55|30.47|30.45|30.37|0
1664820900000|2022-10-03 18:15:00|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1664821200000|2022-10-03 18:20:00|30.45|30.37|30.47|30.39|30.47|30.39|30.44|30.36|2
1664821500000|2022-10-03 18:25:00|30.45|30.37|30.42|30.34|30.45|30.37|30.4|30.32|0
1664821800000|2022-10-03 18:30:00|30.43|30.35|30.47|30.39|30.47|30.39|30.42|30.34|6
1664822100000|2022-10-03 18:35:00|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|8
1664822400000|2022-10-03 18:40:00|30.52|30.44|30.54|30.46|30.54|30.46|30.5|30.42|4
1664822700000|2022-10-03 18:45:00|30.53|30.45|30.57|30.49|30.59|30.51|30.53|30.45|14
1664823000000|2022-10-03 18:50:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|6
1664823300000|2022-10-03 18:55:00|30.53|30.45|30.54|30.46|30.54|30.46|30.49|30.41|2
1664823600000|2022-10-03 19:00:00|30.53|30.45|30.49|30.41|30.53|30.45|30.48|30.4|3
1664823900000|2022-10-03 19:05:00|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1664824200000|2022-10-03 19:10:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|3
1664824500000|2022-10-03 19:15:00|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|3
1664824800000|2022-10-03 19:20:00|30.58|30.5|30.59|30.51|30.62|30.54|30.58|30.5|5
1664825100000|2022-10-03 19:25:00|30.64|30.56|30.65|30.57|30.67|30.59|30.62|30.54|12
1664825400000|2022-10-03 19:30:00|30.67|30.59|30.73|30.65|30.77|30.69|30.67|30.59|16
1664825700000|2022-10-03 19:35:00|30.72|30.64|30.88|30.8|30.9|30.82|30.72|30.64|32
1664826000000|2022-10-03 19:40:00|30.87|30.79|30.94|30.86|30.94|30.86|30.87|30.79|34
1664826300000|2022-10-03 19:45:00|30.92|30.84|30.8|30.72|30.92|30.84|30.79|30.71|18
1664826600000|2022-10-03 19:50:00|30.79|30.71|30.87|30.79|30.9|30.82|30.79|30.71|58
1664826900000|2022-10-03 19:55:00|30.88|30.8|31.08|30.78|31.1|30.97|30.88|30.75|39
1664842500000|2022-10-04 00:15:00|30.88|30.58|30.83|30.53|30.88|30.58|30.59|30.29|1
1664842800000|2022-10-04 00:20:00|30.84|30.54|30.88|30.58|30.9|30.6|30.81|30.51|0
1664843100000|2022-10-04 00:25:00|30.85|30.55|30.83|30.53|30.85|30.55|30.81|30.51|0
1664843400000|2022-10-04 00:30:00|30.81|30.51|30.83|30.53|30.83|30.53|30.81|30.51|0
1664843700000|2022-10-04 00:35:00|30.81|30.51|30.88|30.58|30.88|30.58|30.8|30.5|0
1664844000000|2022-10-04 00:40:00|30.86|30.56|30.85|30.55|30.88|30.58|30.8|30.5|0
1664844600000|2022-10-04 00:50:00|30.84|30.54|30.81|30.51|30.85|30.55|30.81|30.51|0
1664844900000|2022-10-04 00:55:00|30.83|30.53|30.75|30.45|30.83|30.53|30.74|30.44|0
1664845200000|2022-10-04 01:00:00|30.59|30.34|30.74|30.44|30.74|30.44|30.59|30.34|1
1664845500000|2022-10-04 01:05:00|30.73|30.43|30.68|30.38|30.75|30.45|30.68|30.38|0
1664845800000|2022-10-04 01:10:00|30.66|30.36|30.68|30.38|30.68|30.38|30.66|30.36|0
1664846100000|2022-10-04 01:15:00|30.66|30.36|30.64|30.34|30.68|30.38|30.64|30.34|0
1664846400000|2022-10-04 01:20:00|30.65|30.35|30.68|30.38|30.68|30.38|30.64|30.34|0
1664846700000|2022-10-04 01:25:00|30.66|30.36|30.66|30.36|30.71|30.41|30.66|30.36|0
1664847000000|2022-10-04 01:30:00|30.65|30.35|30.68|30.38|30.68|30.38|30.65|30.35|0
1664847900000|2022-10-04 01:45:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1664848200000|2022-10-04 01:50:00|30.68|30.38|30.68|30.38|30.74|30.44|30.68|30.38|0
1664848500000|2022-10-04 01:55:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664849100000|2022-10-04 02:05:00|30.73|30.43|30.73|30.43|30.73|30.43|30.68|30.38|0
1664849400000|2022-10-04 02:10:00|30.68|30.38|30.73|30.43|30.73|30.43|30.68|30.38|0
1664849700000|2022-10-04 02:15:00|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1664850000000|2022-10-04 02:20:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664850300000|2022-10-04 02:25:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664850600000|2022-10-04 02:30:00|30.73|30.43|30.73|30.43|30.73|30.43|30.68|30.38|0
1664850900000|2022-10-04 02:35:00|30.68|30.38|30.68|30.38|30.73|30.43|30.68|30.38|0
1664851500000|2022-10-04 02:45:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664851800000|2022-10-04 02:50:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664852100000|2022-10-04 02:55:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664852400000|2022-10-04 03:00:00|30.73|30.43|30.75|30.45|30.75|30.45|30.68|30.38|0
1664852700000|2022-10-04 03:05:00|30.7|30.4|30.76|30.46|30.76|30.46|30.7|30.4|0
1664853000000|2022-10-04 03:10:00|30.7|30.4|30.7|30.4|30.7|30.4|30.69|30.39|0
1664853600000|2022-10-04 03:20:00|30.76|30.46|30.7|30.4|30.76|30.46|30.7|30.4|0
1664853900000|2022-10-04 03:25:00|30.76|30.46|30.7|30.4|30.76|30.46|30.7|30.4|0
1664854200000|2022-10-04 03:30:00|30.69|30.39|30.7|30.4|30.71|30.43|30.68|30.39|0
1664854500000|2022-10-04 03:35:00|30.76|30.46|30.75|30.45|30.76|30.46|30.69|30.39|0
1664854800000|2022-10-04 03:40:00|30.69|30.39|30.65|30.4|30.71|30.46|30.65|30.39|0
1664855100000|2022-10-04 03:45:00|30.71|30.46|30.7|30.4|30.71|30.46|30.65|30.4|0
1664855400000|2022-10-04 03:50:00|30.76|30.46|30.74|30.44|30.78|30.48|30.68|30.38|0
1664855700000|2022-10-04 03:55:00|30.75|30.45|30.48|30.4|30.78|30.54|30.45|30.37|0
1664856000000|2022-10-04 04:00:00|30.47|30.39|30.55|30.3|30.56|30.4|30.44|30.3|7
1664856300000|2022-10-04 04:05:00|30.48|30.4|30.66|30.36|30.66|30.42|30.48|30.3|3
1664856600000|2022-10-04 04:10:00|30.65|30.35|30.65|30.35|30.66|30.36|30.61|30.31|0
1664856900000|2022-10-04 04:15:00|30.61|30.31|30.61|30.31|30.66|30.36|30.59|30.29|0
1664857200000|2022-10-04 04:20:00|30.62|30.32|30.65|30.35|30.66|30.36|30.61|30.31|0
1664857500000|2022-10-04 04:25:00|30.66|30.36|30.68|30.38|30.69|30.39|30.6|30.3|0
1664857800000|2022-10-04 04:30:00|30.69|30.39|30.6|30.35|30.69|30.39|30.6|30.31|0
1664858100000|2022-10-04 04:35:00|30.61|30.31|30.57|30.27|30.65|30.35|30.57|30.27|0
1664858400000|2022-10-04 04:40:00|30.64|30.34|30.6|30.3|30.64|30.34|30.6|30.3|0
1664858700000|2022-10-04 04:45:00|30.64|30.34|30.59|30.34|30.64|30.38|30.59|30.3|0
1664859000000|2022-10-04 04:50:00|30.6|30.3|30.57|30.27|30.64|30.38|30.57|30.27|0
1664859300000|2022-10-04 04:55:00|30.56|30.31|30.59|30.34|30.63|30.38|30.56|30.27|0
1664859600000|2022-10-04 05:00:00|30.63|30.38|30.59|30.34|30.63|30.38|30.59|30.34|0
1664859900000|2022-10-04 05:05:00|30.56|30.31|30.56|30.31|30.57|30.31|30.56|30.27|0
1664860200000|2022-10-04 05:10:00|30.57|30.27|30.6|30.3|30.64|30.34|30.57|30.27|0
1664860500000|2022-10-04 05:15:00|30.64|30.34|30.59|30.34|30.64|30.38|30.59|30.3|0
1664860800000|2022-10-04 05:20:00|30.56|30.31|30.56|30.31|30.57|30.32|30.56|30.31|0
1664861100000|2022-10-04 05:25:00|30.63|30.38|30.59|30.34|30.63|30.38|30.59|30.34|0
1664861400000|2022-10-04 05:30:00|30.63|30.38|30.59|30.34|30.63|30.38|30.56|30.31|0
1664861700000|2022-10-04 05:35:00|30.57|30.32|30.56|30.31|30.57|30.32|30.56|30.31|0
1664862000000|2022-10-04 05:40:00|30.57|30.32|30.6|30.3|30.63|30.38|30.56|30.27|0
1664862300000|2022-10-04 05:45:00|30.64|30.34|30.59|30.29|30.64|30.38|30.46|30.22|6
1664862600000|2022-10-04 05:50:00|30.58|30.28|30.5|30.2|30.6|30.3|30.5|30.2|22
1664862900000|2022-10-04 05:55:00|30.52|30.22|30.58|30.28|30.58|30.28|30.52|30.22|0
1664863200000|2022-10-04 06:00:00|30.54|30.24|30.35|30.27|30.54|30.32|30.35|30.24|8
1664863500000|2022-10-04 06:05:00|30.34|30.26|30.28|30.2|30.35|30.27|30.24|30.16|29
1664863800000|2022-10-04 06:10:00|||||||||4
1664864100000|2022-10-04 06:15:00|30.26|30.18|30.28|30.2|30.3|30.22|30.24|30.16|20
1664864400000|2022-10-04 06:20:00|30.29|30.21|30.26|30.18|30.33|30.25|30.24|30.16|27
1664864700000|2022-10-04 06:25:00|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1664865000000|2022-10-04 06:30:00|30.25|30.17|30.21|30.13|30.25|30.17|30.16|30.08|39
1664865300000|2022-10-04 06:35:00|30.2|30.12|30.2|30.12|30.25|30.17|30.2|30.12|2
1664865600000|2022-10-04 06:40:00|30.21|30.13|30.24|30.16|30.26|30.18|30.2|30.12|4
1664865900000|2022-10-04 06:45:00|30.21|30.13|30.21|30.13|30.24|30.16|30.2|30.12|1
1664866200000|2022-10-04 06:50:00|30.23|30.15|30.24|30.16|30.3|30.22|30.23|30.15|4
1664866500000|2022-10-04 06:55:00|30.26|30.18|30.24|30.16|30.26|30.18|30.21|30.13|11
1664866800000|2022-10-04 07:00:00|30.23|30.15|30.29|30.21|30.39|30.31|30.23|30.15|48
1664867100000|2022-10-04 07:05:00|30.28|30.2|30.19|30.11|30.31|30.23|30.15|30.07|90
1664867400000|2022-10-04 07:10:00|30.18|30.1|30.09|30.01|30.24|30.16|30.07|29.99|146
1664867700000|2022-10-04 07:15:00|30.1|30.02|30.02|29.94|30.11|30.03|30.02|29.94|115
1664868000000|2022-10-04 07:20:00|29.97|29.89|29.99|29.91|30.05|29.97|29.97|29.89|111
1664868300000|2022-10-04 07:25:00|29.98|29.9|29.97|29.89|30.04|29.96|29.97|29.89|235
1664868600000|2022-10-04 07:30:00|29.98|29.9|29.88|29.8|30.02|29.94|29.87|29.79|378
1664868900000|2022-10-04 07:35:00|29.87|29.79|29.84|29.76|29.87|29.79|29.79|29.71|217
1664869200000|2022-10-04 07:40:00|29.85|29.77|29.8|29.72|29.92|29.84|29.78|29.7|369
1664869500000|2022-10-04 07:45:00|29.79|29.71|29.74|29.66|29.82|29.74|29.72|29.64|312
1664869800000|2022-10-04 07:50:00|29.77|29.69|29.72|29.64|29.77|29.69|29.69|29.61|220
1664870100000|2022-10-04 07:55:00|29.74|29.66|29.67|29.59|29.77|29.69|29.67|29.59|80
1664870400000|2022-10-04 08:00:00|29.62|29.54|29.63|29.55|29.67|29.59|29.62|29.54|38
1664870700000|2022-10-04 08:05:00|29.64|29.56|29.63|29.55|29.67|29.59|29.62|29.54|146
1664871000000|2022-10-04 08:10:00|29.62|29.54|29.62|29.54|29.69|29.61|29.62|29.54|79
1664871300000|2022-10-04 08:15:00|29.65|29.57|29.57|29.49|29.67|29.59|29.57|29.49|74
1664871600000|2022-10-04 08:20:00|29.59|29.51|29.57|29.49|29.62|29.54|29.57|29.49|73
1664871900000|2022-10-04 08:25:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|129
1664872200000|2022-10-04 08:30:00|29.53|29.45|29.52|29.44|29.55|29.47|29.52|29.44|43
1664872500000|2022-10-04 08:35:00|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|34
1664872800000|2022-10-04 08:40:00|29.49|29.41|29.47|29.39|29.49|29.41|29.39|29.31|124
1664873100000|2022-10-04 08:45:00|29.48|29.4|29.52|29.44|29.54|29.46|29.47|29.39|115
1664873400000|2022-10-04 08:50:00|29.49|29.41|29.52|29.44|29.53|29.45|29.49|29.41|46
1664873700000|2022-10-04 08:55:00|29.49|29.41|29.45|29.37|29.52|29.44|29.44|29.36|57
1664874000000|2022-10-04 09:00:00|29.44|29.36|29.48|29.4|29.49|29.41|29.43|29.35|68
1664874300000|2022-10-04 09:05:00|29.49|29.41|29.44|29.36|29.49|29.41|29.39|29.31|255
1664874600000|2022-10-04 09:10:00|29.45|29.37|29.57|29.49|29.57|29.49|29.44|29.36|94
1664874900000|2022-10-04 09:15:00|29.55|29.47|29.42|29.34|29.55|29.47|29.39|29.31|640
1664875200000|2022-10-04 09:20:00|29.44|29.36|29.39|29.31|29.44|29.36|29.39|29.31|172
1664875500000|2022-10-04 09:25:00|29.4|29.32|29.39|29.31|29.44|29.36|29.39|29.31|84
1664875800000|2022-10-04 09:30:00|29.42|29.34|29.49|29.41|29.49|29.41|29.39|29.31|80
1664876100000|2022-10-04 09:35:00|29.44|29.36|29.47|29.39|29.49|29.41|29.44|29.36|121
1664876400000|2022-10-04 09:40:00|29.45|29.37|29.44|29.36|29.49|29.41|29.44|29.36|21
1664876700000|2022-10-04 09:45:00|29.47|29.39|29.48|29.4|29.52|29.44|29.44|29.36|40
1664877000000|2022-10-04 09:50:00|29.45|29.37|29.39|29.31|29.47|29.39|29.39|29.31|110
1664877300000|2022-10-04 09:55:00|29.42|29.34|29.39|29.31|29.44|29.36|29.39|29.31|204
1664877600000|2022-10-04 10:00:00|29.4|29.32|29.34|29.26|29.44|29.36|29.29|29.21|231
1664877900000|2022-10-04 10:05:00|29.35|29.27|29.37|29.29|29.44|29.36|29.34|29.26|91
1664878200000|2022-10-04 10:10:00|29.35|29.27|29.35|29.27|29.37|29.29|29.3|29.22|158
1664878500000|2022-10-04 10:15:00|29.34|29.26|29.3|29.22|29.35|29.27|29.29|29.21|75
1664878800000|2022-10-04 10:20:00|29.32|29.24|29.34|29.26|29.37|29.29|29.3|29.22|109
1664879100000|2022-10-04 10:25:00|29.35|29.27|29.35|29.27|29.39|29.31|29.32|29.24|189
1664879400000|2022-10-04 10:30:00|29.34|29.26|29.37|29.29|29.39|29.31|29.32|29.24|81
1664879700000|2022-10-04 10:35:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|44
1664880000000|2022-10-04 10:40:00|29.34|29.26|29.37|29.29|29.39|29.31|29.32|29.24|387
1664880300000|2022-10-04 10:45:00|29.35|29.27|29.44|29.36|29.44|29.36|29.35|29.27|366
1664880600000|2022-10-04 10:50:00|29.42|29.34|29.52|29.44|29.52|29.44|29.4|29.32|129
1664880900000|2022-10-04 10:55:00|29.53|29.45|29.49|29.41|29.54|29.46|29.49|29.41|116
1664881200000|2022-10-04 11:00:00|29.52|29.44|29.49|29.41|29.54|29.46|29.48|29.4|46
1664881500000|2022-10-04 11:05:00|29.52|29.44|29.47|29.39|29.53|29.45|29.47|29.39|16
1664881800000|2022-10-04 11:10:00|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|11
1664882100000|2022-10-04 11:15:00|29.47|29.39|29.42|29.34|29.49|29.41|29.42|29.34|47
1664882400000|2022-10-04 11:20:00|29.44|29.36|29.49|29.41|29.49|29.41|29.42|29.34|7
1664882700000|2022-10-04 11:25:00|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|11
1664883000000|2022-10-04 11:30:00|29.45|29.37|29.45|29.37|29.49|29.41|29.44|29.36|36
1664883300000|2022-10-04 11:35:00|29.47|29.39|29.47|29.39|29.49|29.41|29.42|29.34|117
1664883600000|2022-10-04 11:40:00|29.45|29.37|29.43|29.35|29.49|29.41|29.42|29.34|35
1664883900000|2022-10-04 11:45:00|29.44|29.36|29.47|29.39|29.49|29.41|29.42|29.34|69
1664884200000|2022-10-04 11:50:00|29.46|29.38|29.39|29.31|29.47|29.39|29.38|29.3|3142
1664884500000|2022-10-04 11:55:00|29.38|29.3|29.39|29.31|29.44|29.36|29.38|29.3|95
1664884800000|2022-10-04 12:00:00|29.42|29.34|29.39|29.31|29.43|29.35|29.39|29.31|73
1664885100000|2022-10-04 12:05:00|||||||||14
1664885400000|2022-10-04 12:10:00|29.42|29.34|29.42|29.34|29.44|29.36|29.39|29.31|60
1664885700000|2022-10-04 12:15:00|29.41|29.33|29.42|29.34|29.42|29.34|29.39|29.31|38
1664886000000|2022-10-04 12:20:00|29.41|29.33|29.44|29.36|29.47|29.39|29.41|29.33|263
1664886300000|2022-10-04 12:25:00|29.43|29.35|29.42|29.34|29.44|29.36|29.39|29.31|34
1664886600000|2022-10-04 12:30:00|29.39|29.31|29.39|29.31|29.47|29.39|29.39|29.31|245
1664886900000|2022-10-04 12:35:00|29.37|29.29|29.39|29.31|29.39|29.31|29.34|29.26|176
1664887200000|2022-10-04 12:40:00|||||||||20
1664887500000|2022-10-04 12:45:00|29.41|29.33|29.39|29.31|29.44|29.36|29.39|29.31|69
1664887800000|2022-10-04 12:50:00|29.36|29.28|29.39|29.31|29.39|29.31|29.34|29.26|62
1664888100000|2022-10-04 12:55:00|29.41|29.33|29.37|29.29|29.44|29.36|29.37|29.29|53
1664888400000|2022-10-04 13:00:00|29.39|29.31|29.37|29.29|29.41|29.33|29.32|29.24|93
1664888700000|2022-10-04 13:05:00|29.36|29.28|29.37|29.29|29.37|29.29|29.32|29.24|62
1664889000000|2022-10-04 13:10:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|122
1664889300000|2022-10-04 13:15:00|29.29|29.21|29.27|29.19|29.32|29.24|29.27|29.19|65
1664889600000|2022-10-04 13:20:00|29.32|29.24|29.24|29.16|29.32|29.24|29.24|29.16|845
1664889900000|2022-10-04 13:25:00|29.28|29.2|29.26|29.18|29.31|29.23|29.24|29.16|374
1664890200000|2022-10-04 13:30:00|29.27|29.19|29.19|29.11|29.29|29.21|29.12|29.04|6402
1664890500000|2022-10-04 13:35:00|29.17|29.09|29.12|29.04|29.19|29.11|29.12|29.04|101
1664890800000|2022-10-04 13:40:00|29.13|29.05|29.24|29.16|29.24|29.16|29.12|29.04|250
1664891100000|2022-10-04 13:45:00|29.23|29.15|29.17|29.09|29.24|29.16|29.17|29.09|312
1664891400000|2022-10-04 13:50:00|29.19|29.11|29.19|29.11|29.24|29.16|29.17|29.09|490
1664891700000|2022-10-04 13:55:00|29.21|29.13|29.17|29.09|29.22|29.14|29.17|29.09|357
1664892000000|2022-10-04 14:00:00|29.16|29.08|29.06|28.98|29.17|29.09|29.04|28.96|511
1664892300000|2022-10-04 14:05:00|29.04|28.96|29.09|29.01|29.14|29.06|29.04|28.96|109
1664892600000|2022-10-04 14:10:00|29.14|29.06|29.04|28.96|29.14|29.06|29.04|28.96|80
1664892900000|2022-10-04 14:15:00|29.03|28.95|29.07|28.99|29.09|29.01|28.99|28.91|126
1664893200000|2022-10-04 14:20:00|29.08|29|29.12|29.04|29.12|29.04|29.04|28.96|73
1664893500000|2022-10-04 14:25:00|29.14|29.06|29.13|29.05|29.17|29.09|29.07|28.99|345
1664893800000|2022-10-04 14:30:00|29.14|29.06|29.04|28.96|29.14|29.06|29.02|28.94|168
1664894100000|2022-10-04 14:35:00|29.02|28.94|29.12|29.04|29.12|29.04|29.02|28.94|345
1664894400000|2022-10-04 14:40:00|29.1|29.02|29.14|29.06|29.19|29.11|29.07|28.99|221
1664894700000|2022-10-04 14:45:00|29.15|29.07|29.17|29.09|29.22|29.14|29.14|29.06|251
1664895000000|2022-10-04 14:50:00|29.22|29.14|29.22|29.14|29.27|29.19|29.19|29.11|239
1664895300000|2022-10-04 14:55:00|29.19|29.11|29.14|29.06|29.22|29.14|29.14|29.06|343
1664895600000|2022-10-04 15:00:00|29.17|29.09|29.19|29.11|29.19|29.11|29.13|29.05|235
1664895900000|2022-10-04 15:05:00|29.17|29.09|29.19|29.11|29.22|29.14|29.12|29.04|303
1664896200000|2022-10-04 15:10:00|29.18|29.1|29.19|29.11|29.24|29.16|29.14|29.06|204
1664896500000|2022-10-04 15:15:00|29.14|29.06|29.24|29.16|29.24|29.16|29.14|29.06|253
1664896800000|2022-10-04 15:20:00|29.22|29.14|29.27|29.19|29.27|29.19|29.22|29.14|261
1664897100000|2022-10-04 15:25:00|29.24|29.16|29.29|29.21|29.32|29.24|29.22|29.14|388
1664897400000|2022-10-04 15:30:00|29.28|29.2|29.29|29.21|29.35|29.27|29.24|29.16|235
1664897700000|2022-10-04 15:35:00|29.28|29.2|29.29|29.21|29.34|29.26|29.28|29.2|40
1664898000000|2022-10-04 15:40:00|29.3|29.22|29.24|29.16|29.34|29.26|29.24|29.16|32
1664898300000|2022-10-04 15:45:00|29.27|29.19|29.29|29.21|29.32|29.24|29.24|29.16|42
1664898600000|2022-10-04 15:50:00|29.28|29.2|29.37|29.29|29.37|29.29|29.27|29.19|149
1664898900000|2022-10-04 15:55:00|29.39|29.31|29.42|29.34|29.42|29.34|29.37|29.29|57
1664899200000|2022-10-04 16:00:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|7
1664899500000|2022-10-04 16:05:00|29.42|29.34|29.39|29.31|29.44|29.36|29.34|29.26|69
1664899800000|2022-10-04 16:10:00|29.42|29.34|29.38|29.3|29.44|29.36|29.34|29.26|14
1664900100000|2022-10-04 16:15:00|29.34|29.26|29.29|29.21|29.38|29.3|29.29|29.21|27
1664900400000|2022-10-04 16:20:00|29.3|29.22|29.3|29.22|29.37|29.29|29.3|29.22|8
1664900700000|2022-10-04 16:25:00|29.29|29.21|29.29|29.21|29.32|29.24|29.24|29.16|36
1664901000000|2022-10-04 16:30:00|29.28|29.2|29.25|29.17|29.29|29.21|29.24|29.16|14
1664901300000|2022-10-04 16:35:00|29.27|29.19|29.28|29.2|29.29|29.21|29.24|29.16|6
1664901600000|2022-10-04 16:40:00|29.29|29.21|29.35|29.27|29.37|29.29|29.28|29.2|34
1664901900000|2022-10-04 16:45:00|29.37|29.29|29.47|29.39|29.47|29.39|29.37|29.29|31
1664902200000|2022-10-04 16:50:00|29.52|29.44|29.49|29.41|29.52|29.44|29.47|29.39|19
1664902500000|2022-10-04 16:55:00|29.5|29.42|29.49|29.41|29.52|29.44|29.47|29.39|25
1664902800000|2022-10-04 17:00:00|29.5|29.42|29.5|29.42|29.54|29.46|29.47|29.39|21
1664903100000|2022-10-04 17:05:00|29.52|29.44|29.55|29.47|29.57|29.49|29.5|29.42|77
1664903400000|2022-10-04 17:10:00|29.54|29.46|29.57|29.49|29.57|29.49|29.48|29.4|4
1664903700000|2022-10-04 17:15:00|29.59|29.51|29.57|29.49|29.62|29.54|29.53|29.45|93
1664904000000|2022-10-04 17:20:00|29.59|29.51|29.52|29.44|29.62|29.54|29.52|29.44|11
1664904300000|2022-10-04 17:25:00|29.5|29.42|29.49|29.41|29.52|29.44|29.47|29.39|19
1664904600000|2022-10-04 17:30:00|29.5|29.42|29.49|29.41|29.52|29.44|29.46|29.38|16
1664904900000|2022-10-04 17:35:00|29.51|29.43|29.48|29.4|29.54|29.46|29.48|29.4|5
1664905200000|2022-10-04 17:40:00|29.49|29.41|29.49|29.41|29.49|29.41|29.44|29.36|1
1664905500000|2022-10-04 17:45:00|29.51|29.43|29.44|29.36|29.51|29.43|29.44|29.36|1
1664905800000|2022-10-04 17:50:00|29.46|29.38|29.44|29.36|29.46|29.38|29.39|29.31|7
1664906100000|2022-10-04 17:55:00|29.43|29.35|29.44|29.36|29.44|29.36|29.39|29.31|10
1664906400000|2022-10-04 18:00:00|29.43|29.35|29.41|29.33|29.43|29.35|29.37|29.29|17
1664906700000|2022-10-04 18:05:00|29.39|29.31|29.39|29.31|29.41|29.33|29.36|29.28|20
1664907000000|2022-10-04 18:10:00|29.38|29.3|29.42|29.34|29.42|29.34|29.37|29.29|5
1664907300000|2022-10-04 18:15:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|8
1664907600000|2022-10-04 18:20:00|29.44|29.36|29.47|29.39|29.52|29.44|29.44|29.36|8
1664907900000|2022-10-04 18:25:00|29.49|29.41|29.56|29.48|29.56|29.48|29.44|29.36|5
1664908200000|2022-10-04 18:30:00|29.53|29.45|29.51|29.43|29.54|29.46|29.47|29.39|13
1664908500000|2022-10-04 18:35:00|29.52|29.44|29.47|29.39|29.54|29.46|29.47|29.39|4
1664908800000|2022-10-04 18:40:00|29.51|29.43|29.46|29.38|29.51|29.43|29.44|29.36|10
1664909100000|2022-10-04 18:45:00|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|2
1664909400000|2022-10-04 18:50:00|29.39|29.31|29.38|29.3|29.41|29.33|29.38|29.3|3
1664909700000|2022-10-04 18:55:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|27
1664910000000|2022-10-04 19:00:00|29.41|29.33|29.52|29.44|29.54|29.46|29.41|29.33|4
1664910300000|2022-10-04 19:05:00|29.53|29.45|29.54|29.46|29.56|29.48|29.53|29.45|0
1664910600000|2022-10-04 19:10:00|29.56|29.48|29.58|29.5|29.59|29.51|29.56|29.48|7
1664910900000|2022-10-04 19:15:00|29.57|29.49|29.54|29.46|29.58|29.5|29.52|29.44|6
1664911200000|2022-10-04 19:20:00|29.56|29.48|29.52|29.44|29.57|29.49|29.52|29.44|2
1664911500000|2022-10-04 19:25:00|29.5|29.42|29.46|29.38|29.51|29.43|29.43|29.35|13
1664911800000|2022-10-04 19:30:00|29.47|29.39|29.53|29.45|29.53|29.45|29.47|29.39|1
1664912100000|2022-10-04 19:35:00|29.52|29.44|29.53|29.45|29.56|29.48|29.47|29.39|1
1664912400000|2022-10-04 19:40:00|29.54|29.46|29.52|29.44|29.57|29.49|29.52|29.44|2
1664912700000|2022-10-04 19:45:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|20
1664913000000|2022-10-04 19:50:00|29.51|29.43|29.47|29.39|29.52|29.44|29.47|29.39|69
1664913300000|2022-10-04 19:55:00|29.42|29.34|29.48|29.23|29.57|29.4|29.39|29.22|23
1664913600000|2022-10-04 20:00:00|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1664928900000|2022-10-05 00:15:00|29.64|29.39|29.61|29.36|29.64|29.39|29.61|29.36|0
1664929200000|2022-10-05 00:20:00|29.62|29.37|29.53|29.45|29.62|29.45|29.53|29.35|0
1664929500000|2022-10-05 00:25:00|29.62|29.37|29.62|29.37|29.62|29.45|29.53|29.37|0
1664929800000|2022-10-05 00:30:00|29.53|29.45|29.6|29.35|29.62|29.45|29.53|29.35|0
1664930100000|2022-10-05 00:35:00|29.61|29.36|29.6|29.35|29.61|29.36|29.6|29.35|0
1664930400000|2022-10-05 00:40:00|29.59|29.3|29.59|29.34|29.59|29.34|29.59|29.3|0
1664930700000|2022-10-05 00:45:00|29.62|29.37|29.62|29.37|29.62|29.37|29.62|29.37|0
1664931000000|2022-10-05 00:50:00|29.53|29.45|29.62|29.37|29.62|29.45|29.53|29.37|0
1664931300000|2022-10-05 00:55:00|29.53|29.45|29.6|29.35|29.62|29.45|29.53|29.35|1
1664931900000|2022-10-05 01:05:00|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1664932500000|2022-10-05 01:15:00|29.55|29.3|29.56|29.31|29.58|29.33|29.55|29.3|0
1664932800000|2022-10-05 01:20:00|29.55|29.3|29.56|29.31|29.57|29.32|29.55|29.3|0
1664933100000|2022-10-05 01:25:00|29.57|29.32|29.54|29.29|29.57|29.32|29.54|29.29|0
1664933400000|2022-10-05 01:30:00|29.55|29.3|29.5|29.42|29.57|29.42|29.47|29.3|0
1664933700000|2022-10-05 01:35:00|29.57|29.32|29.5|29.42|29.57|29.42|29.47|29.32|0
1664934000000|2022-10-05 01:40:00|29.52|29.44|29.57|29.32|29.59|29.44|29.5|29.32|6
1664934300000|2022-10-05 01:45:00|29.58|29.33|29.59|29.34|29.59|29.34|29.58|29.33|0
1664934600000|2022-10-05 01:50:00|29.5|29.42|29.59|29.34|29.59|29.42|29.5|29.32|0
1664934900000|2022-10-05 01:55:00|29.5|29.42|29.57|29.32|29.59|29.42|29.5|29.32|0
1664935200000|2022-10-05 02:00:00|29.54|29.29|29.54|29.29|29.56|29.31|29.54|29.29|0
1664935500000|2022-10-05 02:05:00|29.56|29.31|29.59|29.34|29.59|29.42|29.5|29.29|0
1664935800000|2022-10-05 02:10:00|29.5|29.42|29.57|29.32|29.59|29.42|29.5|29.32|0
1664936100000|2022-10-05 02:15:00|29.59|29.34|29.56|29.31|29.59|29.42|29.5|29.31|0
1664936700000|2022-10-05 02:25:00|29.54|29.29|29.57|29.32|29.58|29.33|29.54|29.29|0
1664937000000|2022-10-05 02:30:00|29.58|29.33|29.59|29.34|29.59|29.34|29.57|29.32|0
1664937300000|2022-10-05 02:35:00|29.5|29.42|29.59|29.34|29.59|29.42|29.5|29.32|0
1664937600000|2022-10-05 02:40:00|29.52|29.44|29.59|29.34|29.59|29.44|29.5|29.34|0
1664937900000|2022-10-05 02:45:00|29.52|29.44|29.5|29.42|29.59|29.44|29.5|29.34|0
1664938200000|2022-10-05 02:50:00|29.57|29.32|29.56|29.31|29.57|29.42|29.5|29.31|0
1664938500000|2022-10-05 02:55:00|29.59|29.34|29.5|29.42|29.59|29.42|29.5|29.34|0
1664938800000|2022-10-05 03:00:00|29.59|29.34|29.5|29.42|29.59|29.42|29.5|29.32|0
1664939100000|2022-10-05 03:05:00|29.59|29.34|29.5|29.42|29.59|29.43|29.5|29.34|0
1664939400000|2022-10-05 03:10:00|29.57|29.32|29.56|29.31|29.57|29.42|29.5|29.31|0
1664940000000|2022-10-05 03:20:00|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1664940600000|2022-10-05 03:30:00|29.59|29.34|29.61|29.36|29.61|29.36|29.59|29.34|0
1664940900000|2022-10-05 03:35:00|29.53|29.45|29.51|29.43|29.61|29.45|29.51|29.36|0
1664941200000|2022-10-05 03:40:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664941500000|2022-10-05 03:45:00|29.61|29.36|29.51|29.43|29.61|29.43|29.51|29.36|0
1664941800000|2022-10-05 03:50:00|29.61|29.36|29.53|29.45|29.61|29.45|29.52|29.36|0
1664942100000|2022-10-05 03:55:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664942400000|2022-10-05 04:00:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664942700000|2022-10-05 04:05:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664943000000|2022-10-05 04:10:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664943300000|2022-10-05 04:15:00|29.61|29.36|29.53|29.45|29.61|29.45|29.51|29.36|0
1664944200000|2022-10-05 04:30:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1664944500000|2022-10-05 04:35:00|29.61|29.36|29.51|29.43|29.61|29.43|29.51|29.36|0
1664944800000|2022-10-05 04:40:00|29.52|29.44|29.51|29.43|29.53|29.45|29.51|29.43|0
1664945100000|2022-10-05 04:45:00|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1664945400000|2022-10-05 04:50:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664945700000|2022-10-05 04:55:00|29.52|29.44|29.51|29.43|29.61|29.45|29.51|29.36|0
1664946000000|2022-10-05 05:00:00|29.52|29.44|29.51|29.43|29.61|29.45|29.51|29.36|0
1664946300000|2022-10-05 05:05:00|29.61|29.36|29.53|29.45|29.61|29.45|29.51|29.36|0
1664946600000|2022-10-05 05:10:00|29.61|29.36|29.51|29.43|29.61|29.49|29.51|29.36|0
1664946900000|2022-10-05 05:15:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664947200000|2022-10-05 05:20:00|29.61|29.36|29.53|29.45|29.61|29.45|29.51|29.36|0
1664947500000|2022-10-05 05:25:00|29.52|29.44|29.53|29.45|29.63|29.46|29.51|29.38|0
1664947800000|2022-10-05 05:30:00|29.52|29.44|29.51|29.43|29.61|29.45|29.51|29.36|1
1664948400000|2022-10-05 05:40:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664948700000|2022-10-05 05:45:00|29.6|29.35|29.51|29.43|29.6|29.43|29.51|29.35|0
1664949000000|2022-10-05 05:50:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1664949300000|2022-10-05 05:55:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1664949600000|2022-10-05 06:00:00|29.56|29.48|29.58|29.5|29.62|29.54|29.56|29.48|4
1664949900000|2022-10-05 06:05:00|29.59|29.51|29.59|29.51|29.62|29.54|29.59|29.51|1
1664950200000|2022-10-05 06:10:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1664950500000|2022-10-05 06:15:00|29.64|29.56|29.61|29.53|29.66|29.58|29.61|29.53|12
1664950800000|2022-10-05 06:20:00|29.65|29.57|29.61|29.53|29.66|29.58|29.61|29.53|1
1664951100000|2022-10-05 06:25:00|29.6|29.52|29.64|29.56|29.65|29.57|29.56|29.48|10
1664951400000|2022-10-05 06:30:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1664951700000|2022-10-05 06:35:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|7
1664952300000|2022-10-05 06:45:00|29.61|29.53|29.76|29.68|29.76|29.68|29.61|29.53|89
1664952600000|2022-10-05 06:50:00|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|11
1664952900000|2022-10-05 06:55:00|29.76|29.68|29.77|29.69|29.79|29.71|29.76|29.68|13
1664953200000|2022-10-05 07:00:00|29.79|29.71|29.74|29.66|29.79|29.71|29.68|29.6|109
1664953500000|2022-10-05 07:05:00|29.75|29.67|29.77|29.69|29.81|29.73|29.72|29.64|90
1664953800000|2022-10-05 07:10:00|29.79|29.71|29.66|29.58|29.79|29.71|29.61|29.53|101
1664954100000|2022-10-05 07:15:00|29.64|29.56|29.56|29.48|29.66|29.58|29.56|29.48|158
1664954400000|2022-10-05 07:20:00|29.57|29.49|29.57|29.49|29.59|29.51|29.54|29.46|251
1664954700000|2022-10-05 07:25:00|29.58|29.5|29.59|29.51|29.59|29.51|29.52|29.44|157
1664955000000|2022-10-05 07:30:00|29.57|29.49|29.52|29.44|29.57|29.49|29.47|29.39|130
1664955300000|2022-10-05 07:35:00|29.5|29.42|29.48|29.4|29.52|29.44|29.44|29.36|443
1664955600000|2022-10-05 07:40:00|29.49|29.41|29.47|29.39|29.52|29.44|29.44|29.36|86
1664955900000|2022-10-05 07:45:00|29.45|29.37|29.42|29.34|29.53|29.45|29.42|29.34|121
1664956200000|2022-10-05 07:50:00|29.44|29.36|29.54|29.46|29.54|29.46|29.44|29.36|203
1664956500000|2022-10-05 07:55:00|29.56|29.48|29.61|29.53|29.61|29.53|29.52|29.44|51
1664956800000|2022-10-05 08:00:00|29.6|29.52|29.56|29.48|29.61|29.53|29.54|29.46|20
1664957100000|2022-10-05 08:05:00|29.57|29.49|29.63|29.55|29.64|29.56|29.56|29.48|207
1664957400000|2022-10-05 08:10:00|29.64|29.56|29.64|29.56|29.67|29.59|29.63|29.55|16
1664957700000|2022-10-05 08:15:00|29.63|29.55|29.62|29.54|29.64|29.56|29.57|29.49|32
1664958000000|2022-10-05 08:20:00|29.6|29.52|29.76|29.68|29.76|29.68|29.59|29.51|163
1664958300000|2022-10-05 08:25:00|29.75|29.67|29.74|29.66|29.81|29.73|29.71|29.63|193
1664958600000|2022-10-05 08:30:00|29.75|29.67|29.78|29.7|29.88|29.8|29.74|29.66|792
1664958900000|2022-10-05 08:35:00|29.75|29.67|29.71|29.63|29.78|29.7|29.66|29.58|171
1664959200000|2022-10-05 08:40:00|29.72|29.64|29.76|29.68|29.76|29.68|29.71|29.63|172
1664959500000|2022-10-05 08:45:00|29.77|29.69|29.71|29.63|29.79|29.71|29.71|29.63|24
1664959800000|2022-10-05 08:50:00|29.72|29.64|29.76|29.68|29.76|29.68|29.69|29.61|147
1664960100000|2022-10-05 08:55:00|29.75|29.67|29.81|29.73|29.81|29.73|29.75|29.67|62
1664960400000|2022-10-05 09:00:00|29.86|29.78|29.76|29.68|29.86|29.78|29.76|29.68|127
1664960700000|2022-10-05 09:05:00|29.77|29.69|29.75|29.67|29.81|29.73|29.73|29.65|32
1664961000000|2022-10-05 09:10:00|29.76|29.68|29.81|29.73|29.81|29.73|29.73|29.65|110
1664961300000|2022-10-05 09:15:00|29.78|29.7|29.78|29.7|29.83|29.75|29.77|29.69|78
1664961600000|2022-10-05 09:20:00|29.8|29.72|29.76|29.68|29.81|29.73|29.71|29.63|57
1664961900000|2022-10-05 09:25:00|29.77|29.69|29.79|29.71|29.84|29.76|29.76|29.68|240
1664962200000|2022-10-05 09:30:00|29.77|29.69|29.82|29.74|29.84|29.76|29.77|29.69|51
1664962500000|2022-10-05 09:35:00|29.83|29.75|29.81|29.73|29.84|29.76|29.79|29.71|78
1664962800000|2022-10-05 09:40:00|29.84|29.76|29.85|29.77|29.89|29.81|29.81|29.73|197
1664963100000|2022-10-05 09:45:00|29.86|29.78|29.85|29.77|29.89|29.81|29.81|29.73|83
1664963400000|2022-10-05 09:50:00|29.86|29.78|29.86|29.78|29.87|29.79|29.82|29.74|138
1664963700000|2022-10-05 09:55:00|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|125
1664964000000|2022-10-05 10:00:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|79
1664964300000|2022-10-05 10:05:00|29.79|29.71|29.81|29.73|29.86|29.78|29.76|29.68|112
1664964600000|2022-10-05 10:10:00|29.85|29.77|29.81|29.73|29.86|29.78|29.77|29.69|36
1664964900000|2022-10-05 10:15:00|29.79|29.71|29.86|29.78|29.86|29.78|29.76|29.68|141
1664965200000|2022-10-05 10:20:00|29.85|29.77|29.76|29.68|29.86|29.78|29.76|29.68|18
1664965500000|2022-10-05 10:25:00|29.77|29.69|29.71|29.63|29.79|29.71|29.71|29.63|26
1664965800000|2022-10-05 10:30:00|29.7|29.62|29.76|29.68|29.76|29.68|29.69|29.61|58
1664966100000|2022-10-05 10:35:00|29.75|29.67|29.76|29.68|29.81|29.73|29.74|29.66|35
1664966400000|2022-10-05 10:40:00|29.74|29.66|29.75|29.67|29.76|29.68|29.71|29.63|30
1664966700000|2022-10-05 10:45:00|29.76|29.68|29.76|29.68|29.81|29.73|29.76|29.68|26
1664967000000|2022-10-05 10:50:00|29.74|29.66|29.76|29.68|29.76|29.68|29.71|29.63|19
1664967300000|2022-10-05 10:55:00|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|12
1664967600000|2022-10-05 11:00:00|29.73|29.65|29.72|29.64|29.73|29.65|29.71|29.63|5
1664967900000|2022-10-05 11:05:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|28
1664968200000|2022-10-05 11:10:00|29.75|29.67|29.81|29.73|29.81|29.73|29.75|29.67|39
1664968500000|2022-10-05 11:15:00|29.8|29.72|29.78|29.7|29.83|29.75|29.77|29.69|12
1664968800000|2022-10-05 11:20:00|29.8|29.72|29.83|29.75|29.83|29.75|29.78|29.7|2
1664969100000|2022-10-05 11:25:00|29.8|29.72|29.76|29.68|29.83|29.75|29.76|29.68|34
1664969400000|2022-10-05 11:30:00|29.75|29.67|29.78|29.7|29.78|29.7|29.7|29.62|23
1664969700000|2022-10-05 11:35:00|29.81|29.73|29.81|29.73|29.83|29.75|29.8|29.72|172
1664970000000|2022-10-05 11:40:00|29.82|29.74|29.81|29.73|29.83|29.75|29.77|29.69|41
1664970300000|2022-10-05 11:45:00|29.8|29.72|29.78|29.7|29.81|29.73|29.76|29.68|55
1664970600000|2022-10-05 11:50:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|9
1664970900000|2022-10-05 11:55:00|29.8|29.72|29.81|29.73|29.83|29.75|29.76|29.68|73
1664971200000|2022-10-05 12:00:00|29.85|29.77|29.84|29.76|29.86|29.78|29.81|29.73|279
1664971500000|2022-10-05 12:05:00|29.82|29.74|29.83|29.75|29.89|29.81|29.82|29.74|144
1664971800000|2022-10-05 12:10:00|29.84|29.76|29.77|29.69|29.84|29.76|29.74|29.66|166
1664972100000|2022-10-05 12:15:00|29.79|29.71|29.79|29.71|29.85|29.77|29.74|29.66|212
1664972400000|2022-10-05 12:20:00|29.82|29.74|29.82|29.74|29.84|29.76|29.77|29.69|169
1664972700000|2022-10-05 12:25:00|29.83|29.75|29.77|29.69|29.86|29.78|29.77|29.69|207
1664973000000|2022-10-05 12:30:00|29.73|29.65|29.72|29.64|29.73|29.65|29.67|29.59|155
1664973300000|2022-10-05 12:35:00|29.73|29.65|29.78|29.7|29.79|29.71|29.72|29.64|65
1664973600000|2022-10-05 12:40:00|29.79|29.71|29.75|29.67|29.79|29.71|29.74|29.66|65
1664973900000|2022-10-05 12:45:00|29.77|29.69|29.77|29.69|29.79|29.71|29.74|29.66|92
1664974200000|2022-10-05 12:50:00|29.76|29.68|29.79|29.71|29.79|29.71|29.74|29.66|88
1664974500000|2022-10-05 12:55:00|29.78|29.7|29.84|29.76|29.84|29.76|29.78|29.7|141
1664974800000|2022-10-05 13:00:00|29.82|29.74|29.79|29.71|29.84|29.76|29.79|29.71|109
1664975100000|2022-10-05 13:05:00|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|119
1664975400000|2022-10-05 13:10:00|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|157
1664975700000|2022-10-05 13:15:00|29.87|29.79|29.95|29.87|30.02|29.94|29.84|29.76|1253
1664976000000|2022-10-05 13:20:00|29.94|29.86|29.96|29.88|29.97|29.89|29.94|29.86|27
1664976300000|2022-10-05 13:25:00|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|71
1664976600000|2022-10-05 13:30:00|29.96|29.88|29.83|29.75|29.96|29.88|29.8|29.72|477
1664976900000|2022-10-05 13:35:00|29.82|29.74|30.03|29.95|30.05|29.97|29.81|29.73|428
1664977200000|2022-10-05 13:40:00|30.02|29.94|30.02|29.94|30.05|29.97|29.97|29.89|291
1664977500000|2022-10-05 13:45:00|30.03|29.95|29.91|29.83|30.07|29.99|29.86|29.78|201
1664977800000|2022-10-05 13:50:00|29.96|29.88|29.97|29.89|30.01|29.93|29.89|29.81|137
1664978100000|2022-10-05 13:55:00|29.96|29.88|29.92|29.84|30.01|29.93|29.92|29.84|128
1664978400000|2022-10-05 14:00:00|29.93|29.85|30.13|30.05|30.13|30.05|29.89|29.81|249
1664978700000|2022-10-05 14:05:00|30.15|30.07|30.18|30.1|30.18|30.1|30.11|30.03|115
1664979000000|2022-10-05 14:10:00|30.17|30.09|30.09|30.01|30.18|30.1|30.04|29.96|72
1664979300000|2022-10-05 14:15:00|30.11|30.03|30.15|30.07|30.19|30.11|30.09|30.01|111
1664979600000|2022-10-05 14:20:00|30.14|30.06|30.16|30.08|30.21|30.13|30.09|30.01|136
1664979900000|2022-10-05 14:25:00|30.17|30.09|30.17|30.09|30.19|30.11|30.09|30.01|138
1664980200000|2022-10-05 14:30:00|30.19|30.11|30.21|30.13|30.24|30.16|30.12|30.04|253
1664980500000|2022-10-05 14:35:00|30.2|30.12|30.14|30.06|30.26|30.18|30.14|30.06|253
1664980800000|2022-10-05 14:40:00|30.15|30.07|30.14|30.06|30.16|30.08|30.04|29.96|134
1664981100000|2022-10-05 14:45:00|30.15|30.07|30.12|30.04|30.19|30.11|30.1|30.02|235
1664981400000|2022-10-05 14:50:00|30.09|30.01|30.12|30.04|30.19|30.11|30.07|29.99|372
1664981700000|2022-10-05 14:55:00|30.14|30.06|30.25|30.17|30.26|30.18|30.14|30.06|112
1664982000000|2022-10-05 15:00:00|30.26|30.18|30.12|30.04|30.27|30.19|30.07|29.99|560
1664982300000|2022-10-05 15:05:00|30.14|30.06|30.17|30.09|30.19|30.11|30.12|30.04|159
1664982600000|2022-10-05 15:10:00|30.19|30.11|30.17|30.09|30.24|30.16|30.14|30.06|166
1664982900000|2022-10-05 15:15:00|30.19|30.11|30.02|29.94|30.22|30.14|29.97|29.89|244
1664983200000|2022-10-05 15:20:00|30.05|29.97|30.08|30|30.09|30.01|30.02|29.94|277
1664983500000|2022-10-05 15:25:00|30.09|30.01|30.02|29.94|30.09|30.01|29.97|29.89|400
1664983800000|2022-10-05 15:30:00|29.99|29.91|30.07|29.99|30.07|29.99|29.99|29.91|171
1664984100000|2022-10-05 15:35:00|30.05|29.97|29.92|29.84|30.07|29.99|29.92|29.84|193
1664984400000|2022-10-05 15:40:00|29.97|29.89|30|29.92|30|29.92|29.92|29.84|63
1664984700000|2022-10-05 15:45:00|30.02|29.94|30.03|29.95|30.07|29.99|29.97|29.89|52
1664985000000|2022-10-05 15:50:00|30.02|29.94|29.97|29.89|30.05|29.97|29.94|29.86|7
1664985300000|2022-10-05 15:55:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|4
1664985600000|2022-10-05 16:00:00|29.98|29.9|30|29.92|30.12|30.04|29.97|29.89|11
1664985900000|2022-10-05 16:05:00|29.99|29.91|29.9|29.82|30|29.92|29.84|29.76|50
1664986200000|2022-10-05 16:10:00|29.89|29.81|29.87|29.79|29.89|29.81|29.84|29.76|13
1664986500000|2022-10-05 16:15:00|29.85|29.77|29.77|29.69|29.85|29.77|29.72|29.64|68
1664986800000|2022-10-05 16:20:00|29.75|29.67|29.77|29.69|29.83|29.75|29.75|29.67|19
1664987100000|2022-10-05 16:25:00|29.79|29.71|29.82|29.74|29.82|29.74|29.78|29.7|0
1664987400000|2022-10-05 16:30:00|29.79|29.71|29.82|29.74|29.87|29.79|29.77|29.69|9
1664987700000|2022-10-05 16:35:00|29.84|29.76|29.77|29.69|29.84|29.76|29.77|29.69|7
1664988000000|2022-10-05 16:40:00|29.78|29.7|29.79|29.71|29.82|29.74|29.77|29.69|11
1664988300000|2022-10-05 16:45:00|29.8|29.72|29.66|29.58|29.82|29.74|29.64|29.56|40
1664988600000|2022-10-05 16:50:00|29.64|29.56|29.67|29.59|29.71|29.63|29.64|29.56|8
1664988900000|2022-10-05 16:55:00|29.69|29.61|29.75|29.67|29.75|29.67|29.67|29.59|15
1664989200000|2022-10-05 17:00:00|29.76|29.68|29.72|29.64|29.76|29.68|29.72|29.64|7
1664989500000|2022-10-05 17:05:00|29.71|29.63|29.64|29.56|29.71|29.63|29.62|29.54|24
1664989800000|2022-10-05 17:10:00|29.63|29.55|29.62|29.54|29.66|29.58|29.62|29.54|1
1664990100000|2022-10-05 17:15:00|29.61|29.53|29.49|29.41|29.62|29.54|29.49|29.41|12
1664990400000|2022-10-05 17:20:00|29.51|29.43|29.49|29.41|29.52|29.44|29.47|29.39|5
1664990700000|2022-10-05 17:25:00|29.51|29.43|29.57|29.49|29.57|29.49|29.51|29.43|9
1664991000000|2022-10-05 17:30:00|29.61|29.53|29.61|29.53|29.61|29.53|29.57|29.49|3
1664991300000|2022-10-05 17:35:00|29.62|29.54|29.52|29.44|29.62|29.54|29.52|29.44|6
1664991600000|2022-10-05 17:40:00|29.54|29.46|29.57|29.49|29.62|29.54|29.54|29.46|4
1664991900000|2022-10-05 17:45:00|29.59|29.51|29.52|29.44|29.6|29.52|29.49|29.41|5
1664992200000|2022-10-05 17:50:00|29.5|29.42|29.55|29.47|29.6|29.52|29.5|29.42|15
1664992500000|2022-10-05 17:55:00|29.56|29.48|29.6|29.52|29.6|29.52|29.55|29.47|5
1664992800000|2022-10-05 18:00:00|29.62|29.54|29.6|29.52|29.64|29.56|29.58|29.5|8
1664993100000|2022-10-05 18:05:00|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|2
1664993400000|2022-10-05 18:10:00|29.63|29.55|29.6|29.52|29.64|29.56|29.58|29.5|16
1664993700000|2022-10-05 18:15:00|29.61|29.53|29.54|29.46|29.63|29.55|29.54|29.46|8
1664994000000|2022-10-05 18:20:00|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|0
1664994300000|2022-10-05 18:25:00|29.61|29.53|29.59|29.51|29.65|29.57|29.59|29.51|3
1664994600000|2022-10-05 18:30:00|29.61|29.53|29.68|29.6|29.68|29.6|29.61|29.53|2
1664994900000|2022-10-05 18:35:00|29.66|29.58|29.64|29.56|29.66|29.58|29.61|29.53|2
1664995200000|2022-10-05 18:40:00|29.65|29.57|29.66|29.58|29.68|29.6|29.65|29.57|0
1664995500000|2022-10-05 18:45:00|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|4
1664995800000|2022-10-05 18:50:00|29.68|29.6|29.64|29.56|29.7|29.62|29.61|29.53|9
1664996100000|2022-10-05 18:55:00|29.65|29.57|29.6|29.52|29.65|29.57|29.59|29.51|2
1664996400000|2022-10-05 19:00:00|29.59|29.51|29.5|29.42|29.59|29.51|29.5|29.42|16
1664996700000|2022-10-05 19:05:00|29.51|29.43|29.46|29.38|29.53|29.45|29.46|29.38|4
1664997000000|2022-10-05 19:10:00|29.48|29.4|29.43|29.35|29.48|29.4|29.43|29.35|11
1664997300000|2022-10-05 19:15:00|29.39|29.31|29.32|29.24|29.4|29.32|29.31|29.23|13
1664997600000|2022-10-05 19:20:00|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|1
1664997900000|2022-10-05 19:25:00|29.38|29.3|29.49|29.41|29.5|29.42|29.38|29.3|6
1664998200000|2022-10-05 19:30:00|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1664998500000|2022-10-05 19:35:00|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|4
1664998800000|2022-10-05 19:40:00|29.44|29.36|29.43|29.35|29.45|29.37|29.43|29.35|5
1664999100000|2022-10-05 19:45:00|29.44|29.36|29.54|29.46|29.59|29.51|29.41|29.33|34
1664999400000|2022-10-05 19:50:00|29.55|29.47|29.69|29.61|29.72|29.64|29.55|29.47|76
1664999700000|2022-10-05 19:55:00|29.7|29.62|29.67|29.59|29.75|29.67|29.6|29.52|44
1665015300000|2022-10-06 00:15:00|29.39|29.09|29.48|29.18|29.58|29.28|29.35|29.05|0
1665015600000|2022-10-06 00:20:00|29.35|29.05|29.27|28.97|29.51|29.21|29.25|28.95|1
1665015900000|2022-10-06 00:25:00|29.48|29.18|29.27|28.97|29.48|29.18|29.27|28.97|0
1665016200000|2022-10-06 00:30:00|29.37|29.07|29.31|29.01|29.43|29.13|29.28|28.98|0
1665016500000|2022-10-06 00:35:00|29.38|29.08|29.29|28.99|29.48|29.18|29.29|28.99|0
1665016800000|2022-10-06 00:40:00|29.31|29.01|29.27|28.97|29.48|29.18|29.27|28.97|0
1665017400000|2022-10-06 00:50:00|29.28|28.98|29.29|28.99|29.43|29.13|29.28|28.98|0
1665017700000|2022-10-06 00:55:00|29.38|29.08|29.33|29.03|29.48|29.18|29.31|29.01|0
1665018000000|2022-10-06 01:00:00|29.4|29.1|29.36|29.06|29.48|29.18|29.33|29.03|0
1665018300000|2022-10-06 01:05:00|29.33|29.03|29.38|29.08|29.51|29.21|29.33|29.03|0
1665018600000|2022-10-06 01:10:00|29.37|29.07|29.37|29.07|29.38|29.08|29.36|29.06|0
1665018900000|2022-10-06 01:15:00|29.36|29.06|29.36|29.06|29.38|29.08|29.36|29.06|0
1665019200000|2022-10-06 01:20:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1665019800000|2022-10-06 01:30:00|29.36|29.06|29.36|29.06|29.38|29.08|29.36|29.06|0
1665020100000|2022-10-06 01:35:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1665020700000|2022-10-06 01:45:00|29.36|29.06|29.36|29.06|29.38|29.08|29.36|29.06|0
1665021000000|2022-10-06 01:50:00|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1665021600000|2022-10-06 02:00:00|29.45|29.15|29.36|29.06|29.52|29.22|29.36|29.06|0
1665021900000|2022-10-06 02:05:00|29.35|29.05|29.52|29.22|29.52|29.22|29.33|29.03|0
1665022200000|2022-10-06 02:10:00|29.46|29.16|29.36|29.06|29.52|29.22|29.36|29.06|0
1665022500000|2022-10-06 02:15:00|29.38|29.08|29.38|29.08|29.4|29.1|29.38|29.08|0
1665022800000|2022-10-06 02:20:00|29.36|29.06|29.37|29.07|29.4|29.1|29.33|29.03|0
1665023100000|2022-10-06 02:25:00|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|0
1665023400000|2022-10-06 02:30:00|29.4|29.1|29.36|29.06|29.4|29.1|29.36|29.06|0
1665023700000|2022-10-06 02:35:00|29.39|29.09|29.38|29.08|29.4|29.1|29.38|29.08|0
1665024000000|2022-10-06 02:40:00|29.4|29.1|29.36|29.06|29.4|29.1|29.36|29.06|0
1665024300000|2022-10-06 02:45:00|29.39|29.09|29.36|29.06|29.4|29.1|29.36|29.06|0
1665024600000|2022-10-06 02:50:00|29.37|29.07|29.27|29.02|29.47|29.17|29.25|29|6
1665024900000|2022-10-06 02:55:00|29.29|29.04|29.3|29.05|29.3|29.05|29.27|29.02|1
1665025200000|2022-10-06 03:00:00|29.29|29.04|29.28|29.03|29.3|29.05|29.27|29.02|0
1665025500000|2022-10-06 03:05:00|29.3|29.05|29.27|29.02|29.31|29.06|29.27|29.02|0
1665025800000|2022-10-06 03:10:00|29.29|29.04|29.29|29.04|29.31|29.09|29.13|28.98|0
1665026100000|2022-10-06 03:15:00|29.3|29.05|29.27|29.02|29.3|29.05|29.27|29.02|0
1665026400000|2022-10-06 03:20:00|29.29|29.04|29.27|29.02|29.31|29.06|29.27|29.02|0
1665026700000|2022-10-06 03:25:00|29.28|29.03|29.39|29.14|29.39|29.14|29.27|29.02|2
1665027000000|2022-10-06 03:30:00|29.37|29.12|29.15|29.07|29.41|29.16|29.15|29.07|0
1665027300000|2022-10-06 03:35:00|29.17|29.09|29.26|29.01|29.26|29.11|29.14|29.01|0
1665027600000|2022-10-06 03:40:00|29.19|29.11|29.28|29.03|29.29|29.15|29.15|29.01|0
1665027900000|2022-10-06 03:45:00|29.26|29.01|29.25|29|29.26|29.01|29.25|29|0
1665028200000|2022-10-06 03:50:00|29.26|29.01|29.28|29.03|29.3|29.13|29.19|29.01|1
1665028500000|2022-10-06 03:55:00|29.26|29.01|29.29|29.04|29.32|29.15|29.23|29.01|0
1665028800000|2022-10-06 04:00:00|29.22|29.14|29.26|29.01|29.31|29.14|29.2|29.01|0
1665029100000|2022-10-06 04:05:00|29.28|29.03|29.28|29.03|29.28|29.03|29.28|29.03|0
1665029400000|2022-10-06 04:10:00|29.29|29.04|29.22|29.14|29.31|29.15|29.2|29.04|0
1665029700000|2022-10-06 04:15:00|29.31|29.06|29.2|29.12|29.31|29.15|29.2|29.05|0
1665030000000|2022-10-06 04:20:00|29.24|29.16|29.2|29.12|29.28|29.16|29.18|29.03|0
1665030300000|2022-10-06 04:25:00|29.26|29.18|29.22|29.14|29.33|29.18|29.19|29.05|0
1665030600000|2022-10-06 04:30:00|29.31|29.06|29.2|29.12|29.31|29.15|29.2|29.05|0
1665030900000|2022-10-06 04:35:00|29.3|29.05|29.2|29.12|29.3|29.12|29.2|29.05|0
1665031200000|2022-10-06 04:40:00|29.22|29.14|29.22|29.14|29.23|29.15|29.2|29.12|0
1665031500000|2022-10-06 04:45:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1665032100000|2022-10-06 04:55:00|29.16|29.08|29.22|29.14|29.23|29.15|29.16|29.08|0
1665032700000|2022-10-06 05:05:00|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1665033000000|2022-10-06 05:10:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1665033600000|2022-10-06 05:20:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1665033900000|2022-10-06 05:25:00|29.22|29.14|29.22|29.14|29.23|29.15|29.2|29.12|0
1665034200000|2022-10-06 05:30:00|29.25|29.17|29.21|29.13|29.25|29.17|29.21|29.13|0
1665034500000|2022-10-06 05:35:00|29.19|29.11|29.19|29.11|29.22|29.14|29.19|29.11|0
1665034800000|2022-10-06 05:40:00|29.2|29.12|29.14|29.06|29.22|29.14|29.14|29.06|0
1665035400000|2022-10-06 05:50:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1665036000000|2022-10-06 06:00:00|29.15|29.07|29.22|29.14|29.25|29.17|29.14|29.06|16
1665036300000|2022-10-06 06:05:00|29.18|29.1|29.18|29.1|29.22|29.14|29.18|29.1|5
1665036600000|2022-10-06 06:10:00|29.2|29.12|29.24|29.16|29.28|29.2|29.2|29.12|20
1665036900000|2022-10-06 06:15:00|29.27|29.19|29.3|29.22|29.3|29.22|29.27|29.19|3
1665037200000|2022-10-06 06:20:00|29.29|29.21|29.29|29.21|29.29|29.21|29.24|29.16|23
1665037500000|2022-10-06 06:25:00|29.3|29.22|29.32|29.24|29.33|29.25|29.29|29.21|5
1665037800000|2022-10-06 06:30:00|29.33|29.25|29.28|29.2|29.33|29.25|29.28|29.2|4
1665038100000|2022-10-06 06:35:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1665038400000|2022-10-06 06:40:00|29.32|29.24|29.22|29.14|29.33|29.25|29.22|29.14|21
1665038700000|2022-10-06 06:45:00|29.24|29.16|29.24|29.16|29.25|29.17|29.22|29.14|22
1665039000000|2022-10-06 06:50:00|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|1
1665039300000|2022-10-06 06:55:00|29.31|29.23|29.41|29.33|29.43|29.35|29.31|29.23|7
1665039600000|2022-10-06 07:00:00|29.46|29.38|29.49|29.41|29.53|29.45|29.45|29.37|56
1665039900000|2022-10-06 07:05:00|29.46|29.38|29.45|29.37|29.56|29.48|29.44|29.36|52
1665040200000|2022-10-06 07:10:00|29.44|29.36|29.39|29.31|29.46|29.38|29.38|29.3|57
1665040500000|2022-10-06 07:15:00|29.36|29.28|29.4|29.32|29.41|29.33|29.34|29.26|34
1665040800000|2022-10-06 07:20:00|29.41|29.33|29.53|29.45|29.56|29.48|29.41|29.33|46
1665041100000|2022-10-06 07:25:00|29.55|29.47|29.41|29.33|29.55|29.47|29.41|29.33|255
1665041400000|2022-10-06 07:30:00|29.46|29.38|29.46|29.38|29.51|29.43|29.43|29.35|257
1665041700000|2022-10-06 07:35:00|29.49|29.41|29.51|29.43|29.53|29.45|29.46|29.38|263
1665042000000|2022-10-06 07:40:00|29.5|29.42|29.48|29.4|29.51|29.43|29.41|29.33|146
1665042300000|2022-10-06 07:45:00|29.49|29.41|29.41|29.33|29.52|29.44|29.41|29.33|69
1665042600000|2022-10-06 07:50:00|29.39|29.31|29.43|29.35|29.48|29.4|29.36|29.28|147
1665042900000|2022-10-06 07:55:00|29.41|29.33|29.43|29.35|29.48|29.4|29.41|29.33|103
1665043200000|2022-10-06 08:00:00|29.45|29.37|29.43|29.35|29.48|29.4|29.4|29.32|162
1665043500000|2022-10-06 08:05:00|29.42|29.34|29.34|29.26|29.46|29.38|29.27|29.19|697
1665043800000|2022-10-06 08:10:00|29.36|29.28|29.44|29.36|29.45|29.37|29.36|29.28|88
1665044100000|2022-10-06 08:15:00|29.43|29.35|29.39|29.31|29.44|29.36|29.34|29.26|52
1665044400000|2022-10-06 08:20:00|29.44|29.36|29.49|29.41|29.49|29.41|29.43|29.35|154
1665044700000|2022-10-06 08:25:00|29.51|29.43|29.44|29.36|29.51|29.43|29.44|29.36|108
1665045000000|2022-10-06 08:30:00|29.46|29.38|29.44|29.36|29.49|29.41|29.44|29.36|31
1665045300000|2022-10-06 08:35:00|29.43|29.35|29.44|29.36|29.44|29.36|29.39|29.31|103
1665045600000|2022-10-06 08:40:00|29.45|29.37|29.49|29.41|29.49|29.41|29.44|29.36|47
1665045900000|2022-10-06 08:45:00|29.48|29.4|29.49|29.41|29.49|29.41|29.44|29.36|17
1665046200000|2022-10-06 08:50:00|29.51|29.43|29.49|29.41|29.51|29.43|29.44|29.36|44
1665046500000|2022-10-06 08:55:00|29.51|29.43|29.5|29.42|29.56|29.48|29.5|29.42|72
1665046800000|2022-10-06 09:00:00|29.51|29.43|29.5|29.42|29.56|29.48|29.5|29.42|56
1665047100000|2022-10-06 09:05:00|29.51|29.43|29.44|29.36|29.51|29.43|29.42|29.34|150
1665047400000|2022-10-06 09:10:00|29.48|29.4|29.44|29.36|29.49|29.41|29.41|29.33|139
1665047700000|2022-10-06 09:15:00|29.43|29.35|29.4|29.32|29.46|29.38|29.38|29.3|217
1665048000000|2022-10-06 09:20:00|29.41|29.33|29.46|29.38|29.46|29.38|29.38|29.3|84
1665048300000|2022-10-06 09:25:00|29.48|29.4|29.41|29.33|29.48|29.4|29.41|29.33|23
1665048600000|2022-10-06 09:30:00|29.43|29.35|29.33|29.25|29.43|29.35|29.31|29.23|302
1665048900000|2022-10-06 09:35:00|29.35|29.27|29.41|29.33|29.43|29.35|29.35|29.27|144
1665049200000|2022-10-06 09:40:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|45
1665049500000|2022-10-06 09:45:00|29.42|29.34|29.46|29.38|29.51|29.43|29.41|29.33|106
1665049800000|2022-10-06 09:50:00|29.51|29.43|29.56|29.48|29.56|29.48|29.5|29.42|34
1665050100000|2022-10-06 09:55:00|29.55|29.47|29.64|29.56|29.64|29.56|29.54|29.46|232
1665050400000|2022-10-06 10:00:00|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|19
1665050700000|2022-10-06 10:05:00|29.65|29.57|29.74|29.66|29.74|29.66|29.64|29.56|62
1665051000000|2022-10-06 10:10:00|29.73|29.65|29.69|29.61|29.74|29.66|29.66|29.58|48
1665051300000|2022-10-06 10:15:00|29.68|29.6|29.69|29.61|29.71|29.63|29.66|29.58|17
1665051600000|2022-10-06 10:20:00|29.66|29.58|29.66|29.58|29.68|29.6|29.64|29.56|10
1665051900000|2022-10-06 10:25:00|29.65|29.57|29.66|29.58|29.71|29.63|29.64|29.56|29
1665052200000|2022-10-06 10:30:00|29.65|29.57|29.62|29.54|29.66|29.58|29.62|29.54|39
1665052500000|2022-10-06 10:35:00|29.61|29.53|29.57|29.49|29.62|29.54|29.57|29.49|248
1665052800000|2022-10-06 10:40:00|29.59|29.51|29.61|29.53|29.62|29.54|29.57|29.49|43
1665053100000|2022-10-06 10:45:00|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|62
1665053400000|2022-10-06 10:50:00|29.57|29.49|29.57|29.49|29.57|29.49|29.54|29.46|89
1665053700000|2022-10-06 10:55:00|29.56|29.48|29.56|29.48|29.59|29.51|29.54|29.46|162
1665054000000|2022-10-06 11:00:00|29.54|29.46|29.47|29.39|29.56|29.48|29.47|29.39|51
1665054300000|2022-10-06 11:05:00|29.49|29.41|29.47|29.39|29.49|29.41|29.46|29.38|18
1665054600000|2022-10-06 11:10:00|29.46|29.38|29.51|29.43|29.52|29.44|29.46|29.38|4
1665054900000|2022-10-06 11:15:00|29.49|29.41|29.51|29.43|29.52|29.44|29.47|29.39|29
1665055200000|2022-10-06 11:20:00|29.49|29.41|29.54|29.46|29.56|29.48|29.47|29.39|71
1665055500000|2022-10-06 11:25:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|79
1665055800000|2022-10-06 11:30:00|29.57|29.49|29.49|29.41|29.59|29.51|29.49|29.41|420
1665056100000|2022-10-06 11:35:00|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|122
1665056400000|2022-10-06 11:40:00|||||||||19
1665056700000|2022-10-06 11:45:00|29.58|29.5|29.56|29.48|29.59|29.51|29.54|29.46|65
1665057000000|2022-10-06 11:50:00|29.57|29.49|29.54|29.46|29.57|29.49|29.52|29.44|98
1665057300000|2022-10-06 11:55:00|29.53|29.45|29.54|29.46|29.54|29.46|29.52|29.44|48
1665057600000|2022-10-06 12:00:00|29.56|29.48|29.57|29.49|29.57|29.49|29.52|29.44|105
1665057900000|2022-10-06 12:05:00|29.59|29.51|29.57|29.49|29.61|29.53|29.57|29.49|33
1665058200000|2022-10-06 12:10:00|29.54|29.46|29.52|29.44|29.57|29.49|29.52|29.44|172
1665058500000|2022-10-06 12:15:00|29.54|29.46|29.52|29.44|29.55|29.47|29.51|29.43|20
1665058800000|2022-10-06 12:20:00|29.5|29.42|29.47|29.39|29.5|29.42|29.45|29.37|84
1665059100000|2022-10-06 12:25:00|29.48|29.4|29.55|29.47|29.55|29.47|29.48|29.4|118
1665059400000|2022-10-06 12:30:00|29.5|29.42|29.35|29.27|29.5|29.42|29.3|29.22|534
1665059700000|2022-10-06 12:35:00|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|88
1665060000000|2022-10-06 12:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.3|29.22|78
1665060300000|2022-10-06 12:45:00|29.39|29.31|29.47|29.39|29.47|29.39|29.39|29.31|15
1665060600000|2022-10-06 12:50:00|29.43|29.35|29.47|29.39|29.48|29.4|29.42|29.34|51
1665060900000|2022-10-06 12:55:00|29.46|29.38|29.42|29.34|29.52|29.44|29.42|29.34|43
1665061200000|2022-10-06 13:00:00|29.44|29.36|29.5|29.42|29.52|29.44|29.44|29.36|128
1665061500000|2022-10-06 13:05:00|29.51|29.43|29.45|29.37|29.52|29.44|29.42|29.34|283
1665061800000|2022-10-06 13:10:00|29.46|29.38|29.45|29.37|29.51|29.43|29.45|29.37|102
1665062100000|2022-10-06 13:15:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|102
1665062400000|2022-10-06 13:20:00|29.49|29.41|29.52|29.44|29.52|29.44|29.47|29.39|80
1665062700000|2022-10-06 13:25:00|29.51|29.43|29.47|29.39|29.52|29.44|29.47|29.39|319
1665063000000|2022-10-06 13:30:00|29.46|29.38|29.4|29.32|29.49|29.41|29.35|29.27|292
1665063300000|2022-10-06 13:35:00|29.39|29.31|29.35|29.27|29.45|29.37|29.35|29.27|240
1665063600000|2022-10-06 13:40:00|29.36|29.28|29.3|29.22|29.4|29.32|29.28|29.2|318
1665063900000|2022-10-06 13:45:00|29.29|29.21|29.45|29.37|29.47|29.39|29.28|29.2|527
1665064200000|2022-10-06 13:50:00|29.47|29.39|29.42|29.34|29.47|29.39|29.33|29.25|1170
1665064500000|2022-10-06 13:55:00|29.41|29.33|29.57|29.49|29.57|29.49|29.41|29.33|218
1665064800000|2022-10-06 14:00:00|29.61|29.53|29.71|29.63|29.72|29.64|29.57|29.49|195
1665065100000|2022-10-06 14:05:00|29.72|29.64|29.72|29.64|29.81|29.73|29.72|29.64|239
1665065400000|2022-10-06 14:10:00|29.74|29.66|29.77|29.69|29.82|29.74|29.72|29.64|106
1665065700000|2022-10-06 14:15:00|29.79|29.71|29.72|29.64|29.79|29.71|29.67|29.59|202
1665066000000|2022-10-06 14:20:00|29.73|29.65|29.71|29.63|29.79|29.71|29.7|29.62|188
1665066300000|2022-10-06 14:25:00|29.7|29.62|29.8|29.72|29.8|29.72|29.65|29.57|267
1665066600000|2022-10-06 14:30:00|29.77|29.69|29.81|29.73|29.84|29.76|29.72|29.64|320
1665066900000|2022-10-06 14:35:00|29.82|29.74|29.71|29.63|29.82|29.74|29.66|29.58|124
1665067200000|2022-10-06 14:40:00|29.72|29.64|29.62|29.54|29.72|29.64|29.57|29.49|175
1665067500000|2022-10-06 14:45:00|29.63|29.55|29.55|29.47|29.69|29.61|29.54|29.46|433
1665067800000|2022-10-06 14:50:00|29.54|29.46|29.54|29.46|29.59|29.51|29.54|29.46|72
1665068100000|2022-10-06 14:55:00|29.57|29.49|29.48|29.4|29.61|29.53|29.48|29.4|752
1665068400000|2022-10-06 15:00:00|29.51|29.43|29.63|29.55|29.68|29.6|29.51|29.43|573
1665068700000|2022-10-06 15:05:00|29.61|29.53|29.56|29.48|29.61|29.53|29.54|29.46|178
1665069000000|2022-10-06 15:10:00|29.61|29.53|29.71|29.63|29.71|29.63|29.56|29.48|164
1665069300000|2022-10-06 15:15:00|29.69|29.61|29.56|29.48|29.7|29.62|29.54|29.46|274
1665069600000|2022-10-06 15:20:00|29.55|29.47|29.51|29.43|29.56|29.48|29.51|29.43|106
1665069900000|2022-10-06 15:25:00|29.54|29.46|29.49|29.41|29.56|29.48|29.49|29.41|504
1665070200000|2022-10-06 15:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.49|29.41|158
1665070500000|2022-10-06 15:35:00|29.55|29.47|29.56|29.48|29.56|29.48|29.49|29.41|34
1665070800000|2022-10-06 15:40:00|29.54|29.46|29.55|29.47|29.56|29.48|29.49|29.41|12
1665071100000|2022-10-06 15:45:00|29.56|29.48|29.49|29.41|29.56|29.48|29.46|29.38|25
1665071400000|2022-10-06 15:50:00|29.51|29.43|29.46|29.38|29.51|29.43|29.39|29.31|86
1665071700000|2022-10-06 15:55:00|29.47|29.39|29.67|29.59|29.68|29.6|29.44|29.36|111
1665072000000|2022-10-06 16:00:00|29.68|29.6|29.73|29.65|29.76|29.68|29.63|29.55|36
1665072300000|2022-10-06 16:05:00|29.68|29.6|29.73|29.65|29.78|29.7|29.68|29.6|47
1665072600000|2022-10-06 16:10:00|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|45
1665072900000|2022-10-06 16:15:00|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|5
1665073200000|2022-10-06 16:20:00|29.68|29.6|29.66|29.58|29.68|29.6|29.63|29.55|18
1665073500000|2022-10-06 16:25:00|29.63|29.55|29.65|29.57|29.68|29.6|29.6|29.52|48
1665073800000|2022-10-06 16:30:00|29.66|29.58|29.64|29.56|29.74|29.66|29.64|29.56|11
1665074100000|2022-10-06 16:35:00|29.65|29.57|29.6|29.52|29.69|29.61|29.6|29.52|5
1665074400000|2022-10-06 16:40:00|29.61|29.53|29.55|29.47|29.64|29.56|29.54|29.46|39
1665074700000|2022-10-06 16:45:00|29.56|29.48|29.54|29.46|29.58|29.5|29.51|29.43|11
1665075000000|2022-10-06 16:50:00|29.56|29.48|29.57|29.49|29.57|29.49|29.54|29.46|1
1665075300000|2022-10-06 16:55:00|||||||||2
1665075600000|2022-10-06 17:00:00|29.54|29.46|29.57|29.49|29.62|29.54|29.52|29.44|2
1665075900000|2022-10-06 17:05:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|11
1665076200000|2022-10-06 17:10:00|29.59|29.51|29.49|29.41|29.59|29.51|29.49|29.41|21
1665076500000|2022-10-06 17:15:00|29.51|29.43|29.54|29.46|29.57|29.49|29.47|29.39|9
1665076800000|2022-10-06 17:20:00|29.53|29.45|29.57|29.49|29.62|29.54|29.52|29.44|13
1665077100000|2022-10-06 17:25:00|29.58|29.5|29.57|29.49|29.62|29.54|29.57|29.49|2
1665077400000|2022-10-06 17:30:00|29.58|29.5|29.62|29.54|29.68|29.6|29.57|29.49|5
1665077700000|2022-10-06 17:35:00|29.63|29.55|29.67|29.59|29.67|29.59|29.62|29.54|0
1665078000000|2022-10-06 17:40:00|29.66|29.58|29.58|29.5|29.67|29.59|29.58|29.5|3
1665078300000|2022-10-06 17:45:00|29.59|29.51|29.57|29.49|29.61|29.53|29.56|29.48|1
1665078600000|2022-10-06 17:50:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1665078900000|2022-10-06 17:55:00|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|12
1665079200000|2022-10-06 18:00:00|29.56|29.48|29.62|29.54|29.64|29.56|29.55|29.47|1
1665079500000|2022-10-06 18:05:00|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1665079800000|2022-10-06 18:10:00|29.7|29.62|29.71|29.63|29.71|29.63|29.67|29.59|0
1665080100000|2022-10-06 18:15:00|29.72|29.64|29.8|29.72|29.81|29.73|29.72|29.64|0
1665080400000|2022-10-06 18:20:00|29.77|29.69|29.73|29.65|29.77|29.69|29.72|29.64|2
1665080700000|2022-10-06 18:25:00|29.72|29.64|29.77|29.69|29.82|29.74|29.71|29.63|9
1665081000000|2022-10-06 18:30:00|29.78|29.7|29.87|29.79|29.87|29.79|29.72|29.64|9
1665081300000|2022-10-06 18:35:00|29.86|29.78|29.84|29.76|29.86|29.78|29.77|29.69|4
1665081600000|2022-10-06 18:40:00|29.86|29.78|29.97|29.89|29.97|29.89|29.82|29.74|13
1665081900000|2022-10-06 18:45:00|30.02|29.94|30.14|30.06|30.14|30.06|30.02|29.94|79
1665082200000|2022-10-06 18:50:00|30.11|30.03|30.14|30.06|30.24|30.16|30.11|30.03|51
1665082500000|2022-10-06 18:55:00|30.11|30.03|30.17|30.09|30.2|30.12|30.05|29.97|6
1665082800000|2022-10-06 19:00:00|30.15|30.07|30.08|30|30.2|30.12|30.07|29.99|35
1665083100000|2022-10-06 19:05:00|30.1|30.02|30.19|30.11|30.24|30.16|30.1|30.02|57
1665083400000|2022-10-06 19:10:00|30.14|30.06|30.24|30.16|30.34|30.26|30.14|30.06|30
1665083700000|2022-10-06 19:15:00|30.19|30.11|30.34|30.26|30.34|30.26|30.16|30.08|71
1665084000000|2022-10-06 19:20:00|30.37|30.29|30.25|30.17|30.39|30.31|30.19|30.11|34
1665084300000|2022-10-06 19:25:00|30.24|30.16|30.15|30.07|30.25|30.17|30.15|30.07|11
1665084600000|2022-10-06 19:30:00|30.14|30.06|30.21|30.13|30.24|30.16|30.14|30.06|6
1665084900000|2022-10-06 19:35:00|30.24|30.16|30.24|30.16|30.29|30.21|30.19|30.11|22
1665085200000|2022-10-06 19:40:00|30.25|30.17|30.34|30.26|30.39|30.31|30.24|30.16|26
1665085500000|2022-10-06 19:45:00|30.35|30.27|30.4|30.32|30.4|30.32|30.29|30.21|8
1665085800000|2022-10-06 19:50:00|30.39|30.31|30.42|30.34|30.47|30.39|30.32|30.24|61
1665086100000|2022-10-06 19:55:00|30.4|30.32|30.44|30.14|30.54|30.39|30.34|30.14|105
1665086400000|2022-10-06 20:00:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1665101700000|2022-10-07 00:15:00|30.53|30.23|30.49|30.19|30.53|30.23|30.49|30.19|0
1665102000000|2022-10-07 00:20:00|30.5|30.2|30.49|30.19|30.5|30.2|30.49|30.19|0
1665102300000|2022-10-07 00:25:00|30.46|30.16|30.4|30.1|30.49|30.19|30.4|30.1|0
1665102600000|2022-10-07 00:30:00|30.37|30.07|30.46|30.16|30.49|30.19|30.37|30.07|0
1665102900000|2022-10-07 00:35:00|30.47|30.17|30.46|30.16|30.49|30.19|30.46|30.16|0
1665103200000|2022-10-07 00:40:00|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|1
1665103500000|2022-10-07 00:45:00|30.48|30.18|30.47|30.17|30.48|30.18|30.47|30.17|0
1665104400000|2022-10-07 01:00:00|30.51|30.21|30.47|30.17|30.51|30.21|30.47|30.17|0
1665104700000|2022-10-07 01:05:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1665105300000|2022-10-07 01:15:00|30.45|30.15|30.44|30.14|30.45|30.15|30.44|30.14|0
1665105600000|2022-10-07 01:20:00|30.42|30.12|30.47|30.17|30.47|30.17|30.42|30.12|0
1665105900000|2022-10-07 01:25:00|30.44|30.14|30.45|30.15|30.45|30.15|30.42|30.12|0
1665106200000|2022-10-07 01:30:00|30.35|30.05|30.47|30.17|30.47|30.17|30.35|30.05|0
1665106500000|2022-10-07 01:35:00|30.45|30.15|30.41|30.11|30.45|30.15|30.41|30.11|0
1665106800000|2022-10-07 01:40:00|30.38|30.08|30.42|30.12|30.42|30.12|30.36|30.06|0
1665107100000|2022-10-07 01:45:00|30.44|30.14|30.42|30.12|30.44|30.14|30.41|30.11|0
1665107400000|2022-10-07 01:50:00|30.44|30.14|30.44|30.14|30.44|30.14|30.42|30.12|0
1665107700000|2022-10-07 01:55:00|30.45|30.15|30.44|30.14|30.47|30.17|30.41|30.11|0
1665108000000|2022-10-07 02:00:00|30.41|30.11|30.42|30.12|30.45|30.15|30.41|30.11|0
1665108300000|2022-10-07 02:05:00|30.45|30.15|30.42|30.12|30.45|30.15|30.41|30.11|0
1665108600000|2022-10-07 02:10:00|30.44|30.14|30.41|30.11|30.44|30.14|30.41|30.11|0
1665108900000|2022-10-07 02:15:00|30.42|30.12|30.39|30.09|30.42|30.12|30.37|30.07|0
1665109200000|2022-10-07 02:20:00|30.37|30.07|30.41|30.11|30.41|30.11|30.37|30.07|0
1665109500000|2022-10-07 02:25:00|30.4|30.1|30.4|30.1|30.4|30.1|30.37|30.07|0
1665109800000|2022-10-07 02:30:00|30.41|30.11|30.4|30.1|30.41|30.11|30.4|30.1|0
1665110100000|2022-10-07 02:35:00|30.39|30.09|30.37|30.07|30.41|30.11|30.37|30.07|0
1665110400000|2022-10-07 02:40:00|30.4|30.1|30.37|30.07|30.4|30.1|30.37|30.07|0
1665110700000|2022-10-07 02:45:00|30.38|30.08|30.35|30.05|30.38|30.08|30.35|30.05|0
1665111000000|2022-10-07 02:50:00|30.36|30.06|30.36|30.06|30.38|30.08|30.36|30.06|0
1665111300000|2022-10-07 02:55:00|30.38|30.08|30.36|30.06|30.38|30.08|30.36|30.06|0
1665111600000|2022-10-07 03:00:00|30.38|30.08|30.36|30.06|30.38|30.08|30.36|30.06|0
1665111900000|2022-10-07 03:05:00|30.38|30.08|30.38|30.08|30.38|30.08|30.36|30.06|0
1665112200000|2022-10-07 03:10:00|30.36|30.06|30.39|30.09|30.43|30.13|30.36|30.06|0
1665112500000|2022-10-07 03:15:00|30.37|30.07|30.37|30.07|30.39|30.09|30.36|30.06|0
1665112800000|2022-10-07 03:20:00|30.36|30.06|30.37|30.07|30.4|30.1|30.36|30.06|0
1665113100000|2022-10-07 03:25:00|30.39|30.09|30.39|30.09|30.43|30.13|30.37|30.07|0
1665113400000|2022-10-07 03:30:00|30.4|30.1|30.43|30.13|30.46|30.16|30.39|30.09|0
1665113700000|2022-10-07 03:35:00|30.46|30.16|30.43|30.13|30.46|30.16|30.43|30.13|0
1665114000000|2022-10-07 03:40:00|30.42|30.12|30.46|30.16|30.46|30.16|30.42|30.12|0
1665114300000|2022-10-07 03:45:00|30.45|30.15|30.43|30.13|30.46|30.16|30.42|30.12|0
1665114600000|2022-10-07 03:50:00|30.42|30.12|30.46|30.16|30.46|30.16|30.42|30.12|0
1665114900000|2022-10-07 03:55:00|30.43|30.13|30.42|30.12|30.46|30.16|30.42|30.12|0
1665115200000|2022-10-07 04:00:00|30.43|30.13|30.46|30.16|30.46|30.16|30.42|30.12|0
1665115500000|2022-10-07 04:05:00|30.43|30.13|30.42|30.12|30.46|30.16|30.42|30.12|0
1665115800000|2022-10-07 04:10:00|30.43|30.13|30.46|30.16|30.46|30.16|30.42|30.12|0
1665116100000|2022-10-07 04:15:00|30.43|30.13|30.43|30.13|30.46|30.16|30.42|30.12|0
1665116400000|2022-10-07 04:20:00|30.46|30.16|30.42|30.12|30.46|30.16|30.42|30.12|0
1665116700000|2022-10-07 04:25:00|30.43|30.13|30.4|30.1|30.44|30.14|30.4|30.1|1
1665117000000|2022-10-07 04:30:00|30.41|30.11|30.47|30.17|30.47|30.17|30.38|30.08|0
1665117300000|2022-10-07 04:35:00|30.44|30.14|30.47|30.17|30.49|30.19|30.44|30.14|0
1665117600000|2022-10-07 04:40:00|30.44|30.14|30.44|30.14|30.49|30.19|30.44|30.14|0
1665117900000|2022-10-07 04:45:00|30.49|30.19|30.44|30.14|30.5|30.2|30.44|30.14|0
1665118200000|2022-10-07 04:50:00|30.47|30.17|30.47|30.17|30.54|30.24|30.44|30.14|0
1665118500000|2022-10-07 04:55:00|30.44|30.14|30.52|30.22|30.54|30.24|30.44|30.14|0
1665118800000|2022-10-07 05:00:00|30.47|30.17|30.54|30.24|30.55|30.25|30.47|30.17|0
1665119100000|2022-10-07 05:05:00|30.47|30.17|30.55|30.25|30.55|30.25|30.44|30.14|0
1665119400000|2022-10-07 05:10:00|30.47|30.17|30.47|30.17|30.55|30.25|30.47|30.17|0
1665119700000|2022-10-07 05:15:00|30.5|30.2|30.47|30.17|30.55|30.25|30.47|30.17|0
1665120000000|2022-10-07 05:20:00|30.52|30.22|30.44|30.14|30.54|30.24|30.44|30.14|0
1665120300000|2022-10-07 05:25:00|30.46|30.16|30.54|30.24|30.55|30.25|30.46|30.16|0
1665120600000|2022-10-07 05:30:00|30.47|30.17|30.55|30.25|30.55|30.25|30.47|30.17|0
1665120900000|2022-10-07 05:35:00|30.48|30.18|30.47|30.17|30.56|30.26|30.44|30.14|0
1665121200000|2022-10-07 05:40:00|30.43|30.13|30.44|30.14|30.47|30.17|30.43|30.13|0
1665121500000|2022-10-07 05:45:00|30.47|30.17|30.44|30.14|30.47|30.17|30.43|30.13|0
1665121800000|2022-10-07 05:50:00|30.47|30.17|30.46|30.16|30.49|30.19|30.44|30.14|0
1665122100000|2022-10-07 05:55:00|30.47|30.17|30.47|30.17|30.48|30.22|30.37|30.11|1
1665122400000|2022-10-07 06:00:00|30.49|30.22|30.41|30.33|30.49|30.34|30.35|30.21|4
1665122700000|2022-10-07 06:05:00|30.39|30.31|30.29|30.21|30.39|30.31|30.25|30.17|83
1665123000000|2022-10-07 06:10:00|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|15
1665123300000|2022-10-07 06:15:00|30.31|30.23|30.32|30.24|30.32|30.24|30.29|30.21|7
1665123600000|2022-10-07 06:20:00|30.3|30.22|30.47|30.39|30.51|30.43|30.3|30.22|176
1665123900000|2022-10-07 06:25:00|30.49|30.41|30.43|30.35|30.55|30.47|30.41|30.33|319
1665124200000|2022-10-07 06:30:00|30.44|30.36|30.41|30.33|30.5|30.42|30.38|30.3|77
1665124500000|2022-10-07 06:35:00|30.43|30.35|30.48|30.4|30.5|30.42|30.41|30.33|318
1665124800000|2022-10-07 06:40:00|30.47|30.39|30.46|30.38|30.5|30.42|30.43|30.35|26
1665125100000|2022-10-07 06:45:00|30.5|30.42|30.45|30.37|30.5|30.42|30.42|30.34|5
1665125400000|2022-10-07 06:50:00|30.42|30.34|30.41|30.33|30.45|30.37|30.39|30.31|4
1665125700000|2022-10-07 06:55:00|30.42|30.34|30.46|30.38|30.54|30.46|30.4|30.32|98
1665126000000|2022-10-07 07:00:00|30.45|30.37|30.2|30.12|30.52|30.44|30.2|30.12|251
1665126300000|2022-10-07 07:05:00|30.22|30.14|30.09|30.01|30.25|30.17|30.08|30|104
1665126600000|2022-10-07 07:10:00|30.08|30|30.04|29.96|30.13|30.05|30.02|29.94|262
1665126900000|2022-10-07 07:15:00|30.05|29.97|30.06|29.98|30.11|30.03|30.02|29.94|99
1665127200000|2022-10-07 07:20:00|30.05|29.97|30.04|29.96|30.11|30.03|30|29.92|75
1665127500000|2022-10-07 07:25:00|30.05|29.97|30.11|30.03|30.14|30.06|30.04|29.96|77
1665127800000|2022-10-07 07:30:00|30.12|30.04|30.19|30.11|30.19|30.11|30.12|30.04|145
1665128100000|2022-10-07 07:35:00|30.18|30.1|30.14|30.06|30.19|30.11|30.11|30.03|26
1665128400000|2022-10-07 07:40:00|30.12|30.04|30.16|30.08|30.16|30.08|30.07|29.99|38
1665128700000|2022-10-07 07:45:00|30.17|30.09|30.16|30.08|30.21|30.13|30.14|30.06|18
1665129000000|2022-10-07 07:50:00|30.15|30.07|30.16|30.08|30.21|30.13|30.14|30.06|15
1665129300000|2022-10-07 07:55:00|30.15|30.07|30.18|30.1|30.18|30.1|30.11|30.03|46
1665129600000|2022-10-07 08:00:00|30.17|30.09|30.16|30.08|30.23|30.15|30.13|30.05|66
1665129900000|2022-10-07 08:05:00|30.18|30.1|30.11|30.03|30.18|30.1|30.09|30.01|115
1665130200000|2022-10-07 08:10:00|30.13|30.05|30.06|29.98|30.13|30.05|30.06|29.98|19
1665130500000|2022-10-07 08:15:00|30.07|29.99|30.14|30.06|30.14|30.06|30.07|29.99|71
1665130800000|2022-10-07 08:20:00|30.12|30.04|30.09|30.01|30.14|30.06|30.05|29.97|35
1665131100000|2022-10-07 08:25:00|30.1|30.02|30.14|30.06|30.14|30.06|30.09|30.01|13
1665131400000|2022-10-07 08:30:00|30.11|30.03|30.09|30.01|30.14|30.06|30.09|30.01|51
1665131700000|2022-10-07 08:35:00|30.1|30.02|30.1|30.02|30.16|30.08|30.04|29.96|119
1665132000000|2022-10-07 08:40:00|30.11|30.03|30.1|30.02|30.11|30.03|30.04|29.96|85
1665132300000|2022-10-07 08:45:00|30.09|30.01|30.04|29.96|30.11|30.03|30.04|29.96|19
1665132600000|2022-10-07 08:50:00|30.02|29.94|30.04|29.96|30.04|29.96|30.01|29.93|0
1665132900000|2022-10-07 08:55:00|30.02|29.94|29.99|29.91|30.04|29.96|29.99|29.91|28
1665133200000|2022-10-07 09:00:00|30|29.92|29.9|29.82|30.01|29.93|29.89|29.81|86
1665133500000|2022-10-07 09:05:00|29.91|29.83|29.9|29.82|29.91|29.83|29.89|29.81|3
1665133800000|2022-10-07 09:10:00|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|62
1665134100000|2022-10-07 09:15:00|29.88|29.8|29.86|29.78|29.91|29.83|29.86|29.78|10
1665134400000|2022-10-07 09:20:00|29.87|29.79|29.79|29.71|29.91|29.83|29.79|29.71|431
1665134700000|2022-10-07 09:25:00|29.8|29.72|29.84|29.76|29.86|29.78|29.8|29.72|239
1665135000000|2022-10-07 09:30:00|29.85|29.77|29.79|29.71|29.86|29.78|29.79|29.71|20
1665135300000|2022-10-07 09:35:00|29.81|29.73|29.69|29.61|29.81|29.73|29.69|29.61|139
1665135600000|2022-10-07 09:40:00|29.64|29.56|29.74|29.66|29.74|29.66|29.64|29.56|635
1665135900000|2022-10-07 09:45:00|29.75|29.67|29.77|29.69|29.79|29.71|29.74|29.66|120
1665136200000|2022-10-07 09:50:00|29.74|29.66|29.74|29.66|29.77|29.69|29.74|29.66|13
1665136500000|2022-10-07 09:55:00|29.76|29.68|29.75|29.67|29.77|29.69|29.74|29.66|88
1665136800000|2022-10-07 10:00:00|29.74|29.66|29.84|29.76|29.84|29.76|29.74|29.66|1551
1665137100000|2022-10-07 10:05:00|29.82|29.74|29.74|29.66|29.82|29.74|29.74|29.66|40
1665137400000|2022-10-07 10:10:00|29.73|29.65|29.84|29.76|29.84|29.76|29.72|29.64|26
1665137700000|2022-10-07 10:15:00|29.82|29.74|29.84|29.76|29.86|29.78|29.82|29.74|13
1665138000000|2022-10-07 10:20:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|3
1665138300000|2022-10-07 10:25:00|29.86|29.78|29.84|29.76|29.86|29.78|29.82|29.74|64
1665138600000|2022-10-07 10:30:00|29.85|29.77|29.81|29.73|29.86|29.78|29.81|29.73|75
1665139200000|2022-10-07 10:40:00|29.83|29.75|29.86|29.78|29.88|29.8|29.81|29.73|42
1665139500000|2022-10-07 10:45:00|29.82|29.74|29.86|29.78|29.86|29.78|29.82|29.74|38
1665139800000|2022-10-07 10:50:00|29.87|29.79|29.88|29.8|29.88|29.8|29.86|29.78|147
1665140100000|2022-10-07 10:55:00|29.91|29.83|29.79|29.71|29.91|29.83|29.78|29.7|54
1665140400000|2022-10-07 11:00:00|29.78|29.7|29.76|29.68|29.83|29.75|29.76|29.68|34
1665140700000|2022-10-07 11:05:00|29.74|29.66|29.75|29.67|29.76|29.68|29.74|29.66|13
1665141000000|2022-10-07 11:10:00|29.76|29.68|29.72|29.64|29.76|29.68|29.71|29.63|7
1665141300000|2022-10-07 11:15:00|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|0
1665141600000|2022-10-07 11:20:00|29.75|29.67|29.76|29.68|29.76|29.68|29.74|29.66|51
1665141900000|2022-10-07 11:25:00|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|20
1665142200000|2022-10-07 11:30:00|29.78|29.7|29.74|29.66|29.79|29.71|29.74|29.66|28
1665142500000|2022-10-07 11:35:00|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|18
1665142800000|2022-10-07 11:40:00|29.76|29.68|29.76|29.68|29.78|29.7|29.74|29.66|48
1665143100000|2022-10-07 11:45:00|29.75|29.67|29.71|29.63|29.76|29.68|29.69|29.61|53
1665143400000|2022-10-07 11:50:00|29.7|29.62|29.67|29.59|29.7|29.62|29.67|29.59|97
1665143700000|2022-10-07 11:55:00|29.66|29.58|29.71|29.63|29.71|29.63|29.66|29.58|51
1665144000000|2022-10-07 12:00:00|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|14
1665144300000|2022-10-07 12:05:00|29.66|29.58|29.72|29.64|29.74|29.66|29.66|29.58|125
1665144600000|2022-10-07 12:10:00|29.71|29.63|29.72|29.64|29.74|29.66|29.71|29.63|22
1665144900000|2022-10-07 12:15:00|29.71|29.63|29.67|29.59|29.72|29.64|29.66|29.58|189
1665145200000|2022-10-07 12:20:00|29.69|29.61|29.66|29.58|29.69|29.61|29.63|29.55|76
1665145500000|2022-10-07 12:25:00|29.67|29.59|29.67|29.59|29.69|29.61|29.64|29.56|29
1665145800000|2022-10-07 12:30:00|29.7|29.62|29.84|29.76|30.34|30.26|29.7|29.62|745
1665146100000|2022-10-07 12:35:00|29.85|29.77|29.89|29.81|30.02|29.94|29.7|29.62|290
1665146400000|2022-10-07 12:40:00|29.91|29.83|30.14|30.06|30.14|30.06|29.91|29.83|222
1665146700000|2022-10-07 12:45:00|30.16|30.08|30.29|30.21|30.29|30.21|30.14|30.06|64
1665147000000|2022-10-07 12:50:00|30.3|30.22|30.29|30.21|30.41|30.33|30.27|30.19|261
1665147300000|2022-10-07 12:55:00|30.28|30.2|30.14|30.06|30.29|30.21|30.14|30.06|331
1665147600000|2022-10-07 13:00:00|30.15|30.07|30.15|30.07|30.19|30.11|30.07|29.99|411
1665147900000|2022-10-07 13:05:00|30.17|30.09|30.22|30.14|30.32|30.24|30.15|30.07|175
1665148200000|2022-10-07 13:10:00|30.21|30.13|30.13|30.05|30.25|30.17|30.13|30.05|176
1665148500000|2022-10-07 13:15:00|30.14|30.06|30.06|29.98|30.18|30.1|30.01|29.93|372
1665148800000|2022-10-07 13:20:00|30.08|30|30.16|30.08|30.16|30.08|30.08|30|95
1665149100000|2022-10-07 13:25:00|30.2|30.12|30.27|30.19|30.29|30.21|30.19|30.11|301
1665149400000|2022-10-07 13:30:00|30.29|30.21|30.3|30.22|30.44|30.36|30.15|30.07|520
1665149700000|2022-10-07 13:35:00|30.32|30.24|30.33|30.25|30.39|30.31|30.22|30.14|315
1665150000000|2022-10-07 13:40:00|30.32|30.24|30.42|30.34|30.44|30.36|30.22|30.14|210
1665150300000|2022-10-07 13:45:00|30.44|30.36|30.52|30.44|30.52|30.44|30.37|30.29|120
1665150600000|2022-10-07 13:50:00|30.54|30.46|30.59|30.51|30.59|30.51|30.49|30.41|368
1665150900000|2022-10-07 13:55:00|30.57|30.49|30.64|30.56|30.64|30.56|30.57|30.49|119
1665151200000|2022-10-07 14:00:00|30.62|30.54|30.76|30.68|30.76|30.68|30.59|30.51|189
1665151500000|2022-10-07 14:05:00|30.74|30.66|30.66|30.58|30.76|30.68|30.64|30.56|192
1665151800000|2022-10-07 14:10:00|30.68|30.6|30.71|30.63|30.73|30.65|30.61|30.53|120
1665152100000|2022-10-07 14:15:00|30.72|30.64|30.63|30.55|30.72|30.64|30.59|30.51|154
1665152400000|2022-10-07 14:20:00|30.64|30.56|30.59|30.51|30.64|30.56|30.54|30.46|122
1665152700000|2022-10-07 14:25:00|30.58|30.5|30.7|30.62|30.7|30.62|30.56|30.48|202
1665153000000|2022-10-07 14:30:00|30.69|30.61|30.77|30.69|30.77|30.69|30.65|30.57|288
1665153300000|2022-10-07 14:35:00|30.79|30.71|30.82|30.74|30.82|30.74|30.74|30.66|104
1665153600000|2022-10-07 14:40:00|30.8|30.72|30.6|30.52|30.8|30.72|30.6|30.52|653
1665153900000|2022-10-07 14:45:00|30.59|30.51|30.55|30.47|30.62|30.54|30.5|30.42|278
1665154200000|2022-10-07 14:50:00|30.57|30.49|30.55|30.47|30.65|30.57|30.45|30.37|147
1665154500000|2022-10-07 14:55:00|30.56|30.48|30.62|30.54|30.62|30.54|30.5|30.42|85
1665154800000|2022-10-07 15:00:00|30.61|30.53|30.52|30.44|30.62|30.54|30.5|30.42|99
1665155100000|2022-10-07 15:05:00|30.53|30.45|30.64|30.56|30.65|30.57|30.53|30.45|122
1665155400000|2022-10-07 15:10:00|30.63|30.55|30.64|30.56|30.64|30.56|30.57|30.49|148
1665155700000|2022-10-07 15:15:00|30.61|30.53|30.75|30.67|30.76|30.68|30.59|30.51|110
1665156000000|2022-10-07 15:20:00|30.76|30.68|30.73|30.65|30.81|30.73|30.7|30.62|221
1665156300000|2022-10-07 15:25:00|30.74|30.66|30.62|30.54|30.74|30.66|30.62|30.54|366
1665156600000|2022-10-07 15:30:00|30.57|30.49|30.77|30.69|30.79|30.71|30.57|30.49|512
1665156900000|2022-10-07 15:35:00|30.76|30.68|30.67|30.59|30.79|30.71|30.62|30.54|10
1665157200000|2022-10-07 15:40:00|30.68|30.6|30.69|30.61|30.79|30.71|30.62|30.54|96
1665157500000|2022-10-07 15:45:00|30.7|30.62|30.71|30.63|30.73|30.65|30.64|30.56|28
1665157800000|2022-10-07 15:50:00|30.69|30.61|30.74|30.66|30.74|30.66|30.66|30.58|22
1665158100000|2022-10-07 15:55:00|30.73|30.65|30.71|30.63|30.74|30.66|30.67|30.59|25
1665158400000|2022-10-07 16:00:00|30.72|30.64|30.64|30.56|30.76|30.68|30.63|30.55|7
1665158700000|2022-10-07 16:05:00|30.66|30.58|30.67|30.59|30.72|30.64|30.62|30.54|9
1665159000000|2022-10-07 16:10:00|30.62|30.54|30.73|30.65|30.73|30.65|30.59|30.51|4
1665159300000|2022-10-07 16:15:00|30.72|30.64|30.72|30.64|30.76|30.68|30.69|30.61|7
1665159600000|2022-10-07 16:20:00|30.77|30.69|30.89|30.81|30.89|30.81|30.76|30.68|27
1665159900000|2022-10-07 16:25:00|30.88|30.8|30.92|30.84|30.94|30.86|30.87|30.79|50
1665160200000|2022-10-07 16:30:00|30.93|30.85|31.14|31.06|31.14|31.06|30.93|30.85|168
1665160500000|2022-10-07 16:35:00|31.11|31.03|31.14|31.06|31.19|31.11|31.09|31.01|96
1665160800000|2022-10-07 16:40:00|31.12|31.04|31.14|31.06|31.16|31.08|31.11|31.03|17
1665161100000|2022-10-07 16:45:00|31.18|31.1|31.14|31.06|31.19|31.11|31.12|31.04|33
1665161400000|2022-10-07 16:50:00|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|3
1665161700000|2022-10-07 16:55:00|31.06|30.98|31.02|30.94|31.08|31|31.01|30.93|3
1665162000000|2022-10-07 17:00:00|31.03|30.95|31.09|31.01|31.11|31.03|31.02|30.94|2
1665162300000|2022-10-07 17:05:00|31.1|31.02|31.14|31.06|31.14|31.06|31.09|31.01|41
1665162600000|2022-10-07 17:10:00|31.15|31.07|30.89|30.81|31.15|31.07|30.86|30.78|187
1665162900000|2022-10-07 17:15:00|30.88|30.8|30.79|30.71|30.93|30.85|30.76|30.68|48
1665163200000|2022-10-07 17:20:00|30.76|30.68|30.81|30.73|30.81|30.73|30.71|30.63|248
1665163500000|2022-10-07 17:25:00|30.79|30.71|30.79|30.71|30.81|30.73|30.71|30.63|100
1665163800000|2022-10-07 17:30:00|30.78|30.7|30.83|30.75|30.88|30.8|30.78|30.7|28
1665164100000|2022-10-07 17:35:00|30.81|30.73|30.86|30.78|30.91|30.83|30.75|30.67|15
1665164400000|2022-10-07 17:40:00|30.85|30.77|30.77|30.69|30.85|30.77|30.7|30.62|31
1665164700000|2022-10-07 17:45:00|30.78|30.7|30.83|30.75|30.83|30.75|30.69|30.61|38
1665165000000|2022-10-07 17:50:00|30.82|30.74|30.86|30.78|30.88|30.8|30.78|30.7|0
1665165300000|2022-10-07 17:55:00|30.84|30.76|30.93|30.85|30.93|30.85|30.81|30.73|17
1665165600000|2022-10-07 18:00:00|30.89|30.81|30.89|30.81|30.94|30.86|30.88|30.8|37
1665165900000|2022-10-07 18:05:00|30.86|30.78|30.94|30.86|30.96|30.88|30.83|30.75|3
1665166200000|2022-10-07 18:10:00|30.89|30.81|30.88|30.8|30.94|30.86|30.84|30.76|6
1665166500000|2022-10-07 18:15:00|30.86|30.78|30.88|30.8|30.88|30.8|30.83|30.75|1
1665166800000|2022-10-07 18:20:00|30.89|30.81|30.96|30.88|30.96|30.88|30.89|30.81|5
1665167100000|2022-10-07 18:25:00|30.95|30.87|31.07|30.99|31.09|31.01|30.95|30.87|6
1665167400000|2022-10-07 18:30:00|31.09|31.01|31.02|30.94|31.09|31.01|31.02|30.94|3
1665167700000|2022-10-07 18:35:00|31.01|30.93|30.98|30.9|31.02|30.94|30.93|30.85|1
1665168000000|2022-10-07 18:40:00|30.96|30.88|30.98|30.9|30.98|30.9|30.95|30.87|4
1665168300000|2022-10-07 18:45:00|30.96|30.88|30.96|30.88|30.99|30.91|30.96|30.88|0
1665168600000|2022-10-07 18:50:00|30.95|30.87|30.91|30.83|30.96|30.88|30.91|30.83|11
1665168900000|2022-10-07 18:55:00|30.9|30.82|30.93|30.85|30.95|30.87|30.9|30.82|1
1665169200000|2022-10-07 19:00:00|30.91|30.83|30.88|30.8|30.93|30.85|30.88|30.8|4
1665169500000|2022-10-07 19:05:00|30.86|30.78|30.91|30.83|30.93|30.85|30.86|30.78|0
1665169800000|2022-10-07 19:10:00|30.93|30.85|30.97|30.89|31|30.92|30.89|30.81|18
1665170100000|2022-10-07 19:15:00|30.95|30.87|31.05|30.97|31.05|30.97|30.94|30.86|1
1665170400000|2022-10-07 19:20:00|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|2
1665170700000|2022-10-07 19:25:00|31.07|30.99|31.13|31.05|31.14|31.06|31.07|30.99|4
1665171000000|2022-10-07 19:30:00|31.14|31.06|31.13|31.05|31.15|31.07|31.13|31.05|8
1665171300000|2022-10-07 19:35:00|31.12|31.04|31|30.92|31.12|31.04|31|30.92|36
1665171600000|2022-10-07 19:40:00|31.02|30.94|31|30.92|31.02|30.94|30.93|30.85|20
1665171900000|2022-10-07 19:45:00|31.03|30.95|31.03|30.95|31.03|30.95|30.95|30.87|5
1665172200000|2022-10-07 19:50:00|30.98|30.9|31.06|30.98|31.08|31|30.84|30.76|167
1665172500000|2022-10-07 19:55:00|31.05|30.97|31.06|30.81|31.1|30.98|30.94|30.81|91
1665360900000|2022-10-10 00:15:00|31.55|31.25|31.36|31.06|31.55|31.25|31.31|31.01|0
1665361200000|2022-10-10 00:20:00|31.38|31.11|31.42|31.17|31.42|31.17|31.32|31.02|4
1665361500000|2022-10-10 00:25:00|31.4|31.15|31.38|31.13|31.4|31.15|31.38|31.13|0
1665361800000|2022-10-10 00:30:00|31.4|31.15|31.38|31.13|31.4|31.15|31.38|31.13|0
1665362100000|2022-10-10 00:35:00|31.4|31.15|31.4|31.15|31.42|31.15|31.39|31.12|10
1665362400000|2022-10-10 00:40:00|31.42|31.12|31.39|31.09|31.42|31.15|31.39|31.09|0
1665363000000|2022-10-10 00:50:00|31.38|31.08|31.39|31.09|31.39|31.09|31.38|31.08|0
1665363300000|2022-10-10 00:55:00|31.4|31.1|31.4|31.1|31.4|31.13|31.38|31.09|0
1665363600000|2022-10-10 01:00:00|31.38|31.13|31.42|31.17|31.42|31.27|31.35|31.1|0
1665363900000|2022-10-10 01:05:00|31.33|31.08|31.36|31.11|31.38|31.11|31.33|31.08|0
1665364200000|2022-10-10 01:10:00|31.38|31.08|31.45|31.15|31.53|31.23|31.36|31.08|0
1665364500000|2022-10-10 01:15:00|31.44|31.19|31.44|31.19|31.46|31.2|31.44|31.15|0
1665365100000|2022-10-10 01:25:00|31.42|31.17|31.47|31.17|31.57|31.27|31.38|31.13|2
1665365400000|2022-10-10 01:30:00|31.45|31.15|31.41|31.11|31.45|31.15|31.39|31.09|0
1665365700000|2022-10-10 01:35:00|31.39|31.09|31.38|31.08|31.4|31.1|31.35|31.05|0
1665366000000|2022-10-10 01:40:00|31.37|31.07|31.4|31.1|31.59|31.29|31.37|31.07|23
1665366300000|2022-10-10 01:45:00|31.39|31.09|31.4|31.1|31.4|31.1|31.37|31.07|0
1665366600000|2022-10-10 01:50:00|31.39|31.09|31.39|31.09|31.4|31.1|31.37|31.07|0
1665366900000|2022-10-10 01:55:00|31.38|31.08|31.39|31.09|31.39|31.09|31.38|31.08|0
1665367200000|2022-10-10 02:00:00|31.4|31.1|31.37|31.07|31.4|31.1|31.37|31.07|0
1665367800000|2022-10-10 02:10:00|31.38|31.08|31.37|31.07|31.39|31.09|31.37|31.07|0
1665368100000|2022-10-10 02:15:00|31.42|31.12|31.42|31.12|31.44|31.14|31.42|31.12|0
1665368400000|2022-10-10 02:20:00|31.44|31.14|31.44|31.14|31.44|31.14|31.42|31.12|0
1665368700000|2022-10-10 02:25:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1665369900000|2022-10-10 02:45:00|31.55|31.25|31.55|31.25|31.57|31.27|31.55|31.25|0
1665370500000|2022-10-10 02:55:00|31.5|31.42|31.53|31.23|31.61|31.42|31.5|31.23|4
1665371100000|2022-10-10 03:05:00|31.54|31.29|31.55|31.25|31.55|31.4|31.47|31.25|2
1665371400000|2022-10-10 03:10:00|31.54|31.24|31.54|31.24|31.55|31.25|31.54|31.24|0
1665371700000|2022-10-10 03:15:00|31.53|31.23|31.57|31.27|31.57|31.27|31.5|31.2|0
1665372000000|2022-10-10 03:20:00|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1665372900000|2022-10-10 03:35:00|31.6|31.3|31.61|31.31|31.61|31.31|31.6|31.3|0
1665373200000|2022-10-10 03:40:00|31.6|31.3|31.59|31.29|31.6|31.31|31.56|31.29|0
1665373500000|2022-10-10 03:45:00|31.6|31.3|31.59|31.29|31.6|31.3|31.59|31.29|0
1665373800000|2022-10-10 03:50:00|31.6|31.3|31.63|31.33|31.63|31.33|31.59|31.29|0
1665374100000|2022-10-10 03:55:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1665375300000|2022-10-10 04:15:00|31.55|31.25|31.57|31.27|31.59|31.29|31.55|31.25|0
1665375600000|2022-10-10 04:20:00|31.56|31.26|31.53|31.23|31.57|31.27|31.53|31.23|0
1665375900000|2022-10-10 04:25:00|31.57|31.27|31.58|31.28|31.59|31.29|31.55|31.25|0
1665376200000|2022-10-10 04:30:00|31.57|31.27|31.58|31.28|31.58|31.28|31.55|31.25|0
1665376500000|2022-10-10 04:35:00|31.57|31.27|31.56|31.26|31.57|31.27|31.54|31.24|0
1665376800000|2022-10-10 04:40:00|31.55|31.25|31.56|31.26|31.56|31.26|31.54|31.24|0
1665377100000|2022-10-10 04:45:00|31.55|31.25|31.54|31.24|31.56|31.26|31.52|31.22|0
1665377400000|2022-10-10 04:50:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665377700000|2022-10-10 04:55:00|31.52|31.22|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378000000|2022-10-10 05:00:00|31.52|31.22|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378300000|2022-10-10 05:05:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378600000|2022-10-10 05:10:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378900000|2022-10-10 05:15:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665379200000|2022-10-10 05:20:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665379500000|2022-10-10 05:25:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665379800000|2022-10-10 05:30:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1665380100000|2022-10-10 05:35:00|31.59|31.29|31.57|31.27|31.59|31.29|31.56|31.26|0
1665380400000|2022-10-10 05:40:00|31.59|31.29|31.49|31.19|31.59|31.29|31.49|31.19|0
1665380700000|2022-10-10 05:45:00|31.44|31.14|31.47|31.17|31.51|31.21|31.41|31.11|9
1665381000000|2022-10-10 05:50:00|31.49|31.19|31.44|31.14|31.49|31.19|31.44|31.14|0
1665381300000|2022-10-10 05:55:00|31.5|31.2|31.35|31.27|31.54|31.28|31.35|31.19|3
1665381600000|2022-10-10 06:00:00|31.34|31.26|31.35|31.27|31.43|31.35|31.34|31.26|19
1665381900000|2022-10-10 06:05:00|31.33|31.25|31.35|31.27|31.36|31.28|31.33|31.25|12
1665382200000|2022-10-10 06:10:00|31.37|31.29|31.28|31.2|31.38|31.3|31.28|31.2|54
1665382500000|2022-10-10 06:15:00|31.27|31.19|31.35|31.27|31.35|31.27|31.26|31.18|33
1665382800000|2022-10-10 06:20:00|31.34|31.26|31.38|31.3|31.38|31.3|31.33|31.25|37
1665383100000|2022-10-10 06:25:00|31.39|31.31|31.37|31.29|31.39|31.31|31.34|31.26|15
1665383400000|2022-10-10 06:30:00|31.38|31.3|31.48|31.4|31.5|31.42|31.35|31.27|13
1665383700000|2022-10-10 06:35:00|31.5|31.42|31.42|31.34|31.5|31.42|31.4|31.32|39
1665384000000|2022-10-10 06:40:00|31.43|31.35|31.5|31.42|31.5|31.42|31.42|31.34|21
1665384300000|2022-10-10 06:45:00|31.47|31.39|31.53|31.45|31.53|31.45|31.45|31.37|5
1665384600000|2022-10-10 06:50:00|31.51|31.43|31.57|31.49|31.6|31.52|31.48|31.4|43
1665384900000|2022-10-10 06:55:00|31.55|31.47|31.48|31.4|31.57|31.49|31.47|31.39|35
1665385200000|2022-10-10 07:00:00|31.5|31.42|31.26|31.18|31.5|31.42|31.26|31.18|208
1665385500000|2022-10-10 07:05:00|31.27|31.19|31.24|31.16|31.32|31.24|31.22|31.14|320
1665385800000|2022-10-10 07:10:00|31.26|31.18|31.12|31.04|31.29|31.21|31.11|31.03|137
1665386100000|2022-10-10 07:15:00|31.14|31.06|31.16|31.08|31.22|31.14|31.11|31.03|137
1665386400000|2022-10-10 07:20:00|31.12|31.04|31.12|31.04|31.18|31.1|31.11|31.03|97
1665386700000|2022-10-10 07:25:00|31.14|31.06|31.21|31.13|31.26|31.18|31.12|31.04|243
1665387000000|2022-10-10 07:30:00|31.26|31.18|31.21|31.13|31.27|31.19|31.21|31.13|1159
1665387300000|2022-10-10 07:35:00|31.23|31.15|31.18|31.1|31.23|31.15|31.09|31.01|880
1665387600000|2022-10-10 07:40:00|31.19|31.11|31.19|31.11|31.19|31.11|31.14|31.06|31
1665387900000|2022-10-10 07:45:00|31.16|31.08|31.24|31.16|31.24|31.16|31.15|31.07|190
1665388200000|2022-10-10 07:50:00|31.22|31.14|31.29|31.21|31.29|31.21|31.19|31.11|134
1665388500000|2022-10-10 07:55:00|31.26|31.18|31.34|31.26|31.39|31.31|31.26|31.18|59
1665388800000|2022-10-10 08:00:00|31.33|31.25|31.34|31.26|31.36|31.28|31.29|31.21|160
1665389100000|2022-10-10 08:05:00|31.33|31.25|31.33|31.25|31.34|31.26|31.29|31.21|81
1665389400000|2022-10-10 08:10:00|31.29|31.21|31.34|31.26|31.34|31.26|31.28|31.2|33
1665389700000|2022-10-10 08:15:00|31.33|31.25|31.39|31.31|31.44|31.36|31.33|31.25|41
1665390000000|2022-10-10 08:20:00|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|31
1665390300000|2022-10-10 08:25:00|31.41|31.33|31.44|31.36|31.44|31.36|31.39|31.31|54
1665390600000|2022-10-10 08:30:00|31.39|31.31|31.54|31.46|31.54|31.46|31.39|31.31|160
1665390900000|2022-10-10 08:35:00|31.58|31.5|31.56|31.48|31.58|31.5|31.53|31.45|31
1665391200000|2022-10-10 08:40:00|31.58|31.5|31.48|31.4|31.58|31.5|31.48|31.4|146
1665391500000|2022-10-10 08:45:00|31.49|31.41|31.48|31.4|31.53|31.45|31.43|31.35|61
1665391800000|2022-10-10 08:50:00|31.47|31.39|31.43|31.35|31.47|31.39|31.42|31.34|48
1665392100000|2022-10-10 08:55:00|31.42|31.34|31.41|31.33|31.43|31.35|31.4|31.32|90
1665392400000|2022-10-10 09:00:00|31.4|31.32|31.3|31.22|31.41|31.33|31.3|31.22|81
1665392700000|2022-10-10 09:05:00|31.32|31.24|31.32|31.24|31.35|31.27|31.3|31.22|2952
1665393000000|2022-10-10 09:10:00|31.3|31.22|31.37|31.29|31.38|31.3|31.3|31.22|128
1665393300000|2022-10-10 09:15:00|31.38|31.3|31.37|31.29|31.38|31.3|31.32|31.24|114
1665393600000|2022-10-10 09:20:00|31.36|31.28|31.4|31.32|31.4|31.32|31.35|31.27|25
1665393900000|2022-10-10 09:25:00|31.39|31.31|31.35|31.27|31.4|31.32|31.33|31.25|20
1665394200000|2022-10-10 09:30:00|31.33|31.25|31.31|31.23|31.35|31.27|31.3|31.22|21
1665394500000|2022-10-10 09:35:00|31.3|31.22|31.36|31.28|31.37|31.29|31.3|31.22|42
1665394800000|2022-10-10 09:40:00|31.35|31.27|31.3|31.22|31.37|31.29|31.29|31.21|47
1665395100000|2022-10-10 09:45:00|31.29|31.21|31.28|31.2|31.29|31.21|31.24|31.16|114
1665395400000|2022-10-10 09:50:00|31.29|31.21|31.24|31.16|31.29|31.21|31.24|31.16|229
1665395700000|2022-10-10 09:55:00|||||||||4
1665396000000|2022-10-10 10:00:00|31.22|31.14|31.15|31.07|31.24|31.16|31.15|31.07|44
1665396300000|2022-10-10 10:05:00|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|17
1665396600000|2022-10-10 10:10:00|31.23|31.15|31.25|31.17|31.25|31.17|31.2|31.12|67
1665396900000|2022-10-10 10:15:00|31.26|31.18|31.3|31.22|31.3|31.22|31.25|31.17|49
1665397200000|2022-10-10 10:20:00|31.28|31.2|31.29|31.21|31.31|31.23|31.27|31.19|28
1665397500000|2022-10-10 10:25:00|31.3|31.22|31.35|31.27|31.35|31.27|31.3|31.22|20
1665397800000|2022-10-10 10:30:00|31.34|31.26|31.32|31.24|31.34|31.26|31.29|31.21|49
1665398100000|2022-10-10 10:35:00|31.34|31.26|31.25|31.17|31.34|31.26|31.25|31.17|80
1665398400000|2022-10-10 10:40:00|31.24|31.16|31.25|31.17|31.25|31.17|31.2|31.12|25
1665398700000|2022-10-10 10:45:00|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1665399000000|2022-10-10 10:50:00|31.3|31.22|31.28|31.2|31.3|31.22|31.27|31.19|39
1665399300000|2022-10-10 10:55:00|31.27|31.19|31.3|31.22|31.32|31.24|31.27|31.19|12
1665399600000|2022-10-10 11:00:00|31.28|31.2|31.2|31.12|31.28|31.2|31.2|31.12|56
1665399900000|2022-10-10 11:05:00|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|12
1665400200000|2022-10-10 11:10:00|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|11
1665400500000|2022-10-10 11:15:00|31.19|31.11|31.15|31.07|31.2|31.12|31.15|31.07|56
1665400800000|2022-10-10 11:20:00|31.14|31.06|31.14|31.06|31.15|31.07|31.09|31.01|69
1665401100000|2022-10-10 11:25:00|31.1|31.02|31.09|31.01|31.14|31.06|31.09|31.01|48
1665401400000|2022-10-10 11:30:00|31.11|31.03|31.08|31|31.14|31.06|31.08|31|46
1665401700000|2022-10-10 11:35:00|31.09|31.01|31.13|31.05|31.13|31.05|31.09|31.01|8
1665402000000|2022-10-10 11:40:00|31.14|31.06|31.13|31.05|31.19|31.11|31.13|31.05|118
1665402300000|2022-10-10 11:45:00|31.14|31.06|31.14|31.06|31.18|31.1|31.14|31.06|5
1665402600000|2022-10-10 11:50:00|31.13|31.05|31.14|31.06|31.14|31.06|31.08|31|26
1665402900000|2022-10-10 11:55:00|31.15|31.07|31.14|31.06|31.17|31.09|31.13|31.05|23
1665403200000|2022-10-10 12:00:00|31.13|31.05|31.11|31.03|31.14|31.06|31.08|31|56
1665403500000|2022-10-10 12:05:00|31.13|31.05|31.09|31.01|31.14|31.06|31.08|31|35
1665403800000|2022-10-10 12:10:00|31.1|31.02|31.14|31.06|31.14|31.06|31.1|31.02|21
1665404100000|2022-10-10 12:15:00|31.15|31.07|31.14|31.06|31.19|31.11|31.14|31.06|23
1665404400000|2022-10-10 12:20:00|31.12|31.04|31.09|31.01|31.14|31.06|31.08|31|45
1665404700000|2022-10-10 12:25:00|31.06|30.98|31.04|30.96|31.09|31.01|31.04|30.96|27
1665405000000|2022-10-10 12:30:00|31.05|30.97|31.04|30.96|31.09|31.01|31.04|30.96|44
1665405300000|2022-10-10 12:35:00|31.02|30.94|30.99|30.91|31.04|30.96|30.98|30.9|41
1665405600000|2022-10-10 12:40:00|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|29
1665405900000|2022-10-10 12:45:00|30.98|30.9|30.98|30.9|30.98|30.9|30.93|30.85|91
1665406200000|2022-10-10 12:50:00|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|40
1665406500000|2022-10-10 12:55:00|30.96|30.88|30.95|30.87|30.96|30.88|30.9|30.82|104
1665406800000|2022-10-10 13:00:00|30.94|30.86|30.95|30.87|31|30.92|30.94|30.86|204
1665407100000|2022-10-10 13:05:00|30.96|30.88|30.96|30.88|30.96|30.88|30.91|30.83|37
1665407400000|2022-10-10 13:10:00|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|337
1665407700000|2022-10-10 13:15:00|31.03|30.95|31.06|30.98|31.06|30.98|31.01|30.93|111
1665408000000|2022-10-10 13:20:00|31.07|30.99|31.08|31|31.08|31|31.04|30.96|124
1665408300000|2022-10-10 13:25:00|31.06|30.98|31.04|30.96|31.08|31|31.03|30.95|607
1665408600000|2022-10-10 13:30:00|31.03|30.95|31.19|31.11|31.24|31.16|31.03|30.95|957
1665408900000|2022-10-10 13:35:00|31.18|31.1|31.23|31.15|31.28|31.2|31.13|31.05|384
1665409200000|2022-10-10 13:40:00|31.26|31.18|31.13|31.05|31.28|31.2|31.11|31.03|308
1665409500000|2022-10-10 13:45:00|31.14|31.06|31.13|31.05|31.16|31.08|31.06|30.98|211
1665409800000|2022-10-10 13:50:00|31.12|31.04|31.28|31.2|31.28|31.2|31.06|30.98|289
1665410100000|2022-10-10 13:55:00|31.25|31.17|31.18|31.1|31.27|31.19|31.16|31.08|96
1665410400000|2022-10-10 14:00:00|31.21|31.13|31.21|31.13|31.23|31.15|31.11|31.03|158
1665410700000|2022-10-10 14:05:00|31.22|31.14|31.23|31.15|31.23|31.15|31.08|31|200
1665411000000|2022-10-10 14:10:00|31.21|31.13|31.21|31.13|31.23|31.15|31.13|31.05|114
1665411300000|2022-10-10 14:15:00|31.22|31.14|31.15|31.07|31.23|31.15|31.1|31.02|192
1665411600000|2022-10-10 14:20:00|31.13|31.05|31.15|31.07|31.15|31.07|31.1|31.02|143
1665411900000|2022-10-10 14:25:00|31.16|31.08|31.19|31.11|31.25|31.17|31.04|30.96|370
1665412200000|2022-10-10 14:30:00|31.2|31.12|31.36|31.28|31.41|31.33|31.12|31.04|419
1665412500000|2022-10-10 14:35:00|31.37|31.29|31.58|31.5|31.58|31.5|31.35|31.27|480
1665412800000|2022-10-10 14:40:00|31.59|31.51|31.63|31.55|31.63|31.55|31.53|31.45|336
1665413100000|2022-10-10 14:45:00|31.64|31.56|31.54|31.46|31.64|31.56|31.51|31.43|595
1665413400000|2022-10-10 14:50:00|31.56|31.48|31.69|31.61|31.69|31.61|31.54|31.46|384
1665413700000|2022-10-10 14:55:00|31.68|31.6|31.69|31.61|31.69|31.61|31.63|31.55|210
1665414000000|2022-10-10 15:00:00|31.73|31.65|31.89|31.81|31.89|31.81|31.73|31.65|742
1665414300000|2022-10-10 15:05:00|31.84|31.76|31.81|31.73|31.86|31.78|31.78|31.7|203
1665414600000|2022-10-10 15:10:00|31.79|31.71|31.64|31.56|31.79|31.71|31.63|31.55|153
1665414900000|2022-10-10 15:15:00|31.65|31.57|31.84|31.76|31.89|31.81|31.63|31.55|750
1665415200000|2022-10-10 15:20:00|31.82|31.74|31.48|31.4|31.84|31.76|31.48|31.4|580
1665415500000|2022-10-10 15:25:00|31.49|31.41|31.64|31.56|31.67|31.59|31.48|31.4|668
1665415800000|2022-10-10 15:30:00|31.66|31.58|31.82|31.74|31.87|31.79|31.65|31.57|294
1665416100000|2022-10-10 15:35:00|31.83|31.75|31.97|31.89|31.97|31.89|31.78|31.7|55
1665416400000|2022-10-10 15:40:00|31.94|31.86|31.88|31.8|32|31.92|31.86|31.78|92
1665416700000|2022-10-10 15:45:00|31.87|31.79|31.88|31.8|31.92|31.84|31.82|31.74|73
1665417000000|2022-10-10 15:50:00|31.9|31.82|31.8|31.72|31.9|31.82|31.75|31.67|110
1665417300000|2022-10-10 15:55:00|31.79|31.71|31.8|31.72|31.85|31.77|31.73|31.65|23
1665417600000|2022-10-10 16:00:00|31.82|31.74|31.8|31.72|31.82|31.74|31.75|31.67|4
1665417900000|2022-10-10 16:05:00|31.77|31.69|31.87|31.79|31.9|31.82|31.72|31.64|81
1665418200000|2022-10-10 16:10:00|31.88|31.8|31.83|31.75|31.88|31.8|31.83|31.75|4
1665418500000|2022-10-10 16:15:00|31.84|31.76|31.85|31.77|31.9|31.82|31.84|31.76|54
1665418800000|2022-10-10 16:20:00|31.89|31.81|32.03|31.95|32.03|31.95|31.88|31.8|53
1665419100000|2022-10-10 16:25:00|32.05|31.97|32.07|31.99|32.07|31.99|31.97|31.89|78
1665419400000|2022-10-10 16:30:00|32.06|31.98|32.07|31.99|32.07|31.99|31.98|31.9|23
1665419700000|2022-10-10 16:35:00|32.04|31.96|31.97|31.89|32.07|31.99|31.97|31.89|17
1665420000000|2022-10-10 16:40:00|31.95|31.87|32.02|31.94|32.07|31.99|31.93|31.85|20
1665420300000|2022-10-10 16:45:00|32.04|31.96|32.07|31.99|32.07|31.99|32.02|31.94|4
1665420600000|2022-10-10 16:50:00|32.08|32|32.17|32.09|32.22|32.14|32.08|32|69
1665420900000|2022-10-10 16:55:00|32.15|32.07|32.13|32.05|32.15|32.07|32.03|31.95|17
1665421200000|2022-10-10 17:00:00|32.15|32.07|32.17|32.09|32.23|32.15|32.13|32.05|13
1665421500000|2022-10-10 17:05:00|32.18|32.1|32.22|32.14|32.27|32.19|32.16|32.08|81
1665421800000|2022-10-10 17:10:00|32.2|32.12|31.95|31.87|32.22|32.14|31.92|31.84|131
1665422100000|2022-10-10 17:15:00|31.93|31.85|31.96|31.88|32.02|31.94|31.9|31.82|8
1665422400000|2022-10-10 17:20:00|31.97|31.89|31.9|31.82|31.97|31.89|31.88|31.8|10
1665422700000|2022-10-10 17:25:00|31.92|31.84|31.9|31.82|31.93|31.85|31.87|31.79|15
1665423000000|2022-10-10 17:30:00|31.92|31.84|31.8|31.72|31.92|31.84|31.75|31.67|42
1665423300000|2022-10-10 17:35:00|31.79|31.71|31.7|31.62|31.79|31.71|31.7|31.62|28
1665423600000|2022-10-10 17:40:00|31.69|31.61|31.75|31.67|31.75|31.67|31.69|31.61|5
1665423900000|2022-10-10 17:45:00|31.74|31.66|31.41|31.33|31.74|31.66|31.37|31.29|170
1665424200000|2022-10-10 17:50:00|31.43|31.35|31.35|31.27|31.43|31.35|31.26|31.18|31
1665424500000|2022-10-10 17:55:00|31.33|31.25|31.43|31.35|31.46|31.38|31.33|31.25|21
1665424800000|2022-10-10 18:00:00|31.46|31.38|31.49|31.41|31.5|31.42|31.43|31.35|6
1665425100000|2022-10-10 18:05:00|31.5|31.42|31.57|31.49|31.59|31.51|31.5|31.42|4
1665425400000|2022-10-10 18:10:00|31.59|31.51|31.6|31.52|31.64|31.56|31.54|31.46|20
1665425700000|2022-10-10 18:15:00|31.62|31.54|31.59|31.51|31.64|31.56|31.56|31.48|1
1665426000000|2022-10-10 18:20:00|31.58|31.5|31.56|31.48|31.64|31.56|31.55|31.47|1
1665426300000|2022-10-10 18:25:00|31.57|31.49|31.51|31.43|31.59|31.51|31.48|31.4|3
1665426600000|2022-10-10 18:30:00|31.54|31.46|31.36|31.28|31.54|31.46|31.33|31.25|4
1665426900000|2022-10-10 18:35:00|31.38|31.3|31.27|31.19|31.38|31.3|31.27|31.19|3
1665427200000|2022-10-10 18:40:00|31.26|31.18|31.34|31.26|31.35|31.27|31.21|31.13|7
1665427500000|2022-10-10 18:45:00|31.35|31.27|31.41|31.33|31.46|31.38|31.32|31.24|13
1665427800000|2022-10-10 18:50:00|31.4|31.32|31.38|31.3|31.41|31.33|31.34|31.26|4
1665428100000|2022-10-10 18:55:00|31.36|31.28|31.43|31.35|31.5|31.42|31.36|31.28|4
1665428400000|2022-10-10 19:00:00|31.41|31.33|31.37|31.29|31.45|31.37|31.3|31.22|30
1665428700000|2022-10-10 19:05:00|31.36|31.28|31.25|31.17|31.36|31.28|31.25|31.17|15
1665429000000|2022-10-10 19:10:00|31.26|31.18|31.21|31.13|31.3|31.22|31.18|31.1|7
1665429300000|2022-10-10 19:15:00|31.2|31.12|31.13|31.05|31.2|31.12|31.1|31.02|14
1665429600000|2022-10-10 19:20:00|31.1|31.02|31.22|31.14|31.25|31.17|31.09|31.01|129
1665429900000|2022-10-10 19:25:00|31.24|31.16|31.4|31.32|31.43|31.35|31.24|31.16|83
1665430200000|2022-10-10 19:30:00|31.39|31.31|31.31|31.23|31.4|31.32|31.29|31.21|7
1665430500000|2022-10-10 19:35:00|31.3|31.22|31.26|31.18|31.34|31.26|31.21|31.13|4
1665430800000|2022-10-10 19:40:00|31.24|31.16|31.36|31.28|31.4|31.32|31.24|31.16|7
1665431100000|2022-10-10 19:45:00|31.38|31.3|31.31|31.23|31.38|31.3|31.26|31.18|8
1665431400000|2022-10-10 19:50:00|31.3|31.22|31.4|31.32|31.48|31.4|31.28|31.2|65
1665431700000|2022-10-10 19:55:00|31.43|31.35|31.72|31.42|31.72|31.52|31.43|31.35|26
1665432000000|2022-10-10 20:00:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1665447300000|2022-10-11 00:15:00|31.74|31.44|31.73|31.43|31.78|31.48|31.73|31.43|0
1665447600000|2022-10-11 00:20:00|31.72|31.42|31.68|31.38|31.72|31.42|31.66|31.36|0
1665447900000|2022-10-11 00:25:00|31.69|31.39|31.69|31.39|31.73|31.43|31.69|31.39|0
1665448200000|2022-10-11 00:30:00|31.68|31.38|31.65|31.35|31.68|31.38|31.63|31.33|0
1665448500000|2022-10-11 00:35:00|31.61|31.31|31.67|31.37|31.67|31.37|31.61|31.31|0
1665448800000|2022-10-11 00:40:00|31.65|31.35|31.65|31.35|31.67|31.37|31.65|31.35|0
1665449100000|2022-10-11 00:45:00|31.67|31.37|31.68|31.38|31.68|31.38|31.65|31.35|0
1665449400000|2022-10-11 00:50:00|31.67|31.37|31.65|31.35|31.67|31.37|31.61|31.31|0
1665449700000|2022-10-11 00:55:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1665450000000|2022-10-11 01:00:00|31.67|31.37|31.65|31.35|31.68|31.38|31.65|31.35|0
1665450300000|2022-10-11 01:05:00|31.63|31.33|31.65|31.35|31.65|31.35|31.61|31.31|0
1665450600000|2022-10-11 01:10:00|31.63|31.33|31.65|31.35|31.65|31.35|31.63|31.33|0
1665450900000|2022-10-11 01:15:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1665451500000|2022-10-11 01:25:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1665451800000|2022-10-11 01:30:00|31.67|31.37|31.67|31.37|31.68|31.38|31.65|31.35|0
1665452100000|2022-10-11 01:35:00|31.68|31.38|31.75|31.45|31.75|31.45|31.65|31.35|0
1665452400000|2022-10-11 01:40:00|31.78|31.48|31.86|31.56|31.89|31.59|31.78|31.48|0
1665452700000|2022-10-11 01:45:00|31.88|31.58|31.86|31.56|31.89|31.59|31.86|31.56|0
1665453000000|2022-10-11 01:50:00|31.84|31.54|31.88|31.58|31.89|31.59|31.84|31.54|0
1665453300000|2022-10-11 01:55:00|31.89|31.59|31.88|31.58|31.89|31.59|31.84|31.54|0
1665453600000|2022-10-11 02:00:00|31.86|31.56|31.95|31.7|31.95|31.7|31.84|31.54|0
1665453900000|2022-10-11 02:05:00|31.97|31.72|31.95|31.7|31.99|31.72|31.92|31.62|0
1665454200000|2022-10-11 02:10:00|31.97|31.72|31.97|31.72|32|31.75|31.97|31.72|0
1665454500000|2022-10-11 02:15:00|31.99|31.74|31.97|31.72|31.99|31.74|31.93|31.68|0
1665454800000|2022-10-11 02:20:00|31.93|31.68|31.93|31.68|31.94|31.69|31.89|31.64|0
1665455100000|2022-10-11 02:25:00|31.9|31.65|31.93|31.68|31.93|31.68|31.89|31.64|0
1665455400000|2022-10-11 02:30:00|31.9|31.65|31.93|31.68|31.93|31.68|31.89|31.64|0
1665455700000|2022-10-11 02:35:00|31.95|31.7|31.9|31.6|31.95|31.7|31.9|31.6|0
1665456000000|2022-10-11 02:40:00|31.92|31.62|31.94|31.69|31.94|31.69|31.9|31.6|0
1665456300000|2022-10-11 02:45:00|31.92|31.67|31.93|31.63|31.93|31.75|31.83|31.58|0
1665456600000|2022-10-11 02:50:00|31.97|31.67|31.93|31.63|31.97|31.67|31.91|31.61|0
1665456900000|2022-10-11 02:55:00|31.97|31.67|31.95|31.7|31.97|31.72|31.93|31.63|0
1665457200000|2022-10-11 03:00:00|31.91|31.66|31.91|31.66|31.93|31.68|31.91|31.66|0
1665457500000|2022-10-11 03:05:00|31.95|31.7|31.95|31.7|31.97|31.72|31.91|31.66|0
1665457800000|2022-10-11 03:10:00|31.93|31.68|31.91|31.66|31.95|31.7|31.88|31.63|0
1665458100000|2022-10-11 03:15:00|31.95|31.7|31.93|31.68|31.97|31.72|31.88|31.61|0
1665458400000|2022-10-11 03:20:00|31.91|31.66|31.9|31.6|31.95|31.7|31.88|31.6|0
1665458700000|2022-10-11 03:25:00|31.86|31.56|31.92|31.62|31.94|31.64|31.86|31.56|0
1665459000000|2022-10-11 03:30:00|31.94|31.64|31.9|31.6|31.95|31.65|31.9|31.6|0
1665459300000|2022-10-11 03:35:00|31.92|31.62|31.95|31.7|31.97|31.72|31.9|31.6|0
1665459600000|2022-10-11 03:40:00|31.91|31.66|31.91|31.66|31.95|31.7|31.91|31.66|0
1665459900000|2022-10-11 03:45:00|31.93|31.68|31.91|31.66|31.99|31.74|31.91|31.66|0
1665460200000|2022-10-11 03:50:00|31.95|31.7|31.97|31.72|31.97|31.72|31.91|31.66|0
1665460500000|2022-10-11 03:55:00|31.93|31.68|31.98|31.73|31.98|31.73|31.91|31.66|0
1665460800000|2022-10-11 04:00:00|31.94|31.69|31.98|31.73|31.98|31.73|31.92|31.67|0
1665461100000|2022-10-11 04:05:00|31.92|31.67|31.92|31.67|32|31.75|31.92|31.67|0
1665461400000|2022-10-11 04:10:00|31.83|31.75|31.92|31.67|31.96|31.79|31.83|31.66|0
1665461700000|2022-10-11 04:15:00|31.96|31.71|31.86|31.78|31.98|31.82|31.86|31.67|0
1665462000000|2022-10-11 04:20:00|31.9|31.82|31.95|31.7|32.01|31.84|31.85|31.69|0
1665462300000|2022-10-11 04:25:00|32|31.75|32.02|31.77|32.03|31.78|31.95|31.7|0
1665462600000|2022-10-11 04:30:00|31.97|31.72|31.97|31.72|32.05|31.8|31.97|31.72|0
1665462900000|2022-10-11 04:35:00|32.02|31.77|31.95|31.7|32.02|31.77|31.93|31.68|0
1665463200000|2022-10-11 04:40:00|31.93|31.68|31.93|31.68|31.93|31.68|31.93|31.68|0
1665463500000|2022-10-11 04:45:00|31.95|31.7|31.95|31.7|31.95|31.7|31.93|31.68|0
1665463800000|2022-10-11 04:50:00|31.93|31.68|31.93|31.68|31.93|31.68|31.93|31.68|0
1665464100000|2022-10-11 04:55:00|31.95|31.7|31.95|31.7|31.95|31.7|31.93|31.68|0
1665464400000|2022-10-11 05:00:00|31.97|31.72|31.95|31.7|31.97|31.72|31.95|31.7|0
1665464700000|2022-10-11 05:05:00|31.97|31.72|31.95|31.7|31.97|31.72|31.95|31.7|0
1665465900000|2022-10-11 05:25:00|31.91|31.66|31.93|31.68|31.93|31.68|31.91|31.66|0
1665466200000|2022-10-11 05:30:00|31.95|31.7|31.93|31.68|31.95|31.7|31.93|31.68|0
1665466500000|2022-10-11 05:35:00|31.95|31.7|31.93|31.68|31.95|31.7|31.93|31.68|0
1665466800000|2022-10-11 05:40:00|31.91|31.66|31.92|31.62|31.93|31.66|31.91|31.62|0
1665467100000|2022-10-11 05:45:00|31.94|31.64|31.94|31.64|31.94|31.64|31.92|31.62|0
1665467400000|2022-10-11 05:50:00|31.92|31.62|31.92|31.62|31.92|31.62|31.92|31.62|0
1665467700000|2022-10-11 05:55:00|31.94|31.64|31.82|31.74|31.94|31.75|31.82|31.61|5
1665468000000|2022-10-11 06:00:00|31.84|31.76|31.76|31.68|31.86|31.78|31.76|31.68|46
1665468300000|2022-10-11 06:05:00|31.77|31.69|31.82|31.74|31.82|31.74|31.76|31.68|10
1665468600000|2022-10-11 06:10:00|31.83|31.75|31.78|31.7|31.88|31.8|31.77|31.69|12
1665468900000|2022-10-11 06:15:00|31.77|31.69|31.74|31.66|31.78|31.7|31.72|31.64|1
1665469200000|2022-10-11 06:20:00|31.73|31.65|31.78|31.7|31.79|31.71|31.72|31.64|4
1665469500000|2022-10-11 06:25:00|31.77|31.69|31.76|31.68|31.81|31.73|31.73|31.65|6
1665469800000|2022-10-11 06:30:00|31.73|31.65|31.67|31.59|31.76|31.68|31.62|31.54|22
1665470100000|2022-10-11 06:35:00|31.66|31.58|31.71|31.63|31.71|31.63|31.65|31.57|7
1665470400000|2022-10-11 06:40:00|31.7|31.62|31.79|31.71|31.79|31.71|31.67|31.59|22
1665470700000|2022-10-11 06:45:00|31.78|31.7|31.7|31.62|31.79|31.71|31.7|31.62|20
1665471000000|2022-10-11 06:50:00|31.73|31.65|31.78|31.7|31.78|31.7|31.7|31.62|26
1665471300000|2022-10-11 06:55:00|31.8|31.72|31.91|31.83|31.97|31.89|31.8|31.72|167
1665471600000|2022-10-11 07:00:00|31.93|31.85|31.97|31.89|32.13|32.05|31.93|31.85|128
1665471900000|2022-10-11 07:05:00|31.98|31.9|31.92|31.84|32.1|32.02|31.92|31.84|103
1665472200000|2022-10-11 07:10:00|31.93|31.85|31.93|31.85|32.04|31.96|31.93|31.85|165
1665472500000|2022-10-11 07:15:00|31.95|31.87|31.77|31.69|31.98|31.9|31.77|31.69|35
1665472800000|2022-10-11 07:20:00|31.78|31.7|31.78|31.7|31.83|31.75|31.75|31.67|32
1665473100000|2022-10-11 07:25:00|31.77|31.69|31.68|31.6|31.78|31.7|31.6|31.52|77
1665473400000|2022-10-11 07:30:00|31.7|31.62|31.78|31.7|31.82|31.74|31.65|31.57|91
1665473700000|2022-10-11 07:35:00|31.8|31.72|31.73|31.65|31.8|31.72|31.65|31.57|125
1665474000000|2022-10-11 07:40:00|31.75|31.67|31.87|31.79|31.88|31.8|31.72|31.64|64
1665474300000|2022-10-11 07:45:00|31.88|31.8|31.88|31.8|31.93|31.85|31.83|31.75|15
1665474600000|2022-10-11 07:50:00|31.87|31.79|31.91|31.83|31.93|31.85|31.83|31.75|227
1665474900000|2022-10-11 07:55:00|31.89|31.81|31.86|31.78|31.96|31.88|31.83|31.75|158
1665475200000|2022-10-11 08:00:00|31.88|31.8|31.83|31.75|31.89|31.81|31.83|31.75|38
1665475500000|2022-10-11 08:05:00|31.84|31.76|31.73|31.65|31.86|31.78|31.72|31.64|83
1665475800000|2022-10-11 08:10:00|31.75|31.67|31.72|31.64|31.75|31.67|31.7|31.62|331
1665476100000|2022-10-11 08:15:00|31.75|31.67|31.77|31.69|31.78|31.7|31.67|31.59|31
1665476400000|2022-10-11 08:20:00|31.73|31.65|31.77|31.69|31.78|31.7|31.7|31.62|41
1665476700000|2022-10-11 08:25:00|31.75|31.67|31.82|31.74|31.83|31.75|31.75|31.67|48
1665477000000|2022-10-11 08:30:00|31.83|31.75|31.88|31.8|31.93|31.85|31.83|31.75|13
1665477300000|2022-10-11 08:35:00|31.9|31.82|31.93|31.85|31.93|31.85|31.88|31.8|143
1665477600000|2022-10-11 08:40:00|31.92|31.84|31.87|31.79|31.93|31.85|31.85|31.77|190
1665477900000|2022-10-11 08:45:00|31.88|31.8|31.92|31.84|31.93|31.85|31.87|31.79|217
1665478200000|2022-10-11 08:50:00|31.93|31.85|32.03|31.95|32.03|31.95|31.88|31.8|202
1665478500000|2022-10-11 08:55:00|32.02|31.94|31.98|31.9|32.03|31.95|31.97|31.89|169
1665478800000|2022-10-11 09:00:00|31.97|31.89|31.92|31.84|32.03|31.95|31.92|31.84|48
1665479100000|2022-10-11 09:05:00|31.93|31.85|31.92|31.84|32.03|31.95|31.92|31.84|207
1665479400000|2022-10-11 09:10:00|31.93|31.85|31.93|31.85|31.95|31.87|31.92|31.84|111
1665479700000|2022-10-11 09:15:00|31.95|31.87|31.98|31.9|31.98|31.9|31.93|31.85|174
1665480000000|2022-10-11 09:20:00|31.99|31.91|32.03|31.95|32.04|31.96|31.98|31.9|58
1665480300000|2022-10-11 09:25:00|32.04|31.96|32.09|32.01|32.14|32.06|32.03|31.95|77
1665480600000|2022-10-11 09:30:00|32.11|32.03|32.29|32.21|32.29|32.21|32.09|32.01|166
1665480900000|2022-10-11 09:35:00|32.27|32.19|32.18|32.1|32.27|32.19|32.16|32.08|465
1665481200000|2022-10-11 09:40:00|32.19|32.11|32.24|32.16|32.28|32.2|32.18|32.1|69
1665481500000|2022-10-11 09:45:00|32.23|32.15|32.28|32.2|32.3|32.22|32.23|32.15|323
1665481800000|2022-10-11 09:50:00|32.29|32.21|32.27|32.19|32.39|32.31|32.23|32.15|463
1665482100000|2022-10-11 09:55:00|32.28|32.2|32.13|32.05|32.28|32.2|32.13|32.05|639
1665482400000|2022-10-11 10:00:00|32.14|32.06|32.18|32.1|32.23|32.15|32.09|32.01|144
1665482700000|2022-10-11 10:05:00|32.2|32.12|32.15|32.07|32.27|32.19|32.15|32.07|111
1665483000000|2022-10-11 10:10:00|32.18|32.1|32.11|32.03|32.21|32.13|32.1|32.02|146
1665483300000|2022-10-11 10:15:00|32.12|32.04|32.16|32.08|32.22|32.14|32.12|32.04|33
1665483600000|2022-10-11 10:20:00|32.15|32.07|32.15|32.07|32.22|32.14|32.13|32.05|104
1665483900000|2022-10-11 10:25:00|32.14|32.06|32.05|31.97|32.14|32.06|31.92|31.84|399
1665484200000|2022-10-11 10:30:00|32.04|31.96|32.02|31.94|32.09|32.01|31.99|31.91|118
1665484500000|2022-10-11 10:35:00|32.03|31.95|32.05|31.97|32.05|31.97|31.99|31.91|21
1665484800000|2022-10-11 10:40:00|32.04|31.96|32.02|31.94|32.04|31.96|31.99|31.91|36
1665485100000|2022-10-11 10:45:00|32|31.92|32.05|31.97|32.05|31.97|31.99|31.91|74
1665485400000|2022-10-11 10:50:00|32.03|31.95|32|31.92|32.05|31.97|32|31.92|11
1665485700000|2022-10-11 10:55:00|31.98|31.9|31.94|31.86|32|31.92|31.94|31.86|71
1665486000000|2022-10-11 11:00:00|31.95|31.87|31.95|31.87|31.95|31.87|31.86|31.78|28
1665486300000|2022-10-11 11:05:00|31.94|31.86|31.94|31.86|31.95|31.87|31.89|31.81|34
1665486600000|2022-10-11 11:10:00|31.95|31.87|31.95|31.87|31.97|31.89|31.94|31.86|21
1665486900000|2022-10-11 11:15:00|31.94|31.86|31.89|31.81|31.95|31.87|31.89|31.81|17
1665487200000|2022-10-11 11:20:00|31.86|31.78|31.83|31.75|31.94|31.86|31.81|31.73|143
1665487500000|2022-10-11 11:25:00|31.84|31.76|31.89|31.81|31.89|31.81|31.83|31.75|102
1665487800000|2022-10-11 11:30:00|31.9|31.82|31.89|31.81|31.94|31.86|31.88|31.8|34
1665488100000|2022-10-11 11:35:00|31.88|31.8|31.89|31.81|31.89|31.81|31.83|31.75|15
1665488400000|2022-10-11 11:40:00|31.88|31.8|31.89|31.81|31.89|31.81|31.84|31.76|32
1665488700000|2022-10-11 11:45:00|31.9|31.82|31.94|31.86|31.94|31.86|31.89|31.81|6
1665489000000|2022-10-11 11:50:00|31.95|31.87|31.89|31.81|31.95|31.87|31.89|31.81|11
1665489300000|2022-10-11 11:55:00|31.9|31.82|31.82|31.74|31.92|31.84|31.8|31.72|49
1665489600000|2022-10-11 12:00:00|31.84|31.76|31.75|31.67|31.85|31.77|31.74|31.66|116
1665489900000|2022-10-11 12:05:00|31.74|31.66|31.75|31.67|31.77|31.69|31.69|31.61|103
1665490200000|2022-10-11 12:10:00|31.74|31.66|31.69|31.61|31.75|31.67|31.67|31.59|118
1665490500000|2022-10-11 12:15:00|31.68|31.6|31.69|31.61|31.69|31.61|31.64|31.56|76
1665490800000|2022-10-11 12:20:00|31.68|31.6|31.68|31.6|31.69|31.61|31.64|31.56|35
1665491100000|2022-10-11 12:25:00|31.66|31.58|31.62|31.54|31.68|31.6|31.57|31.49|223
1665491400000|2022-10-11 12:30:00|31.63|31.55|31.61|31.53|31.63|31.55|31.57|31.49|71
1665491700000|2022-10-11 12:35:00|31.62|31.54|31.66|31.58|31.67|31.59|31.61|31.53|153
1665492000000|2022-10-11 12:40:00|31.67|31.59|31.76|31.68|31.76|31.68|31.66|31.58|98
1665492300000|2022-10-11 12:45:00|31.74|31.66|31.74|31.66|31.77|31.69|31.71|31.63|57
1665492600000|2022-10-11 12:50:00|31.72|31.64|31.72|31.64|31.74|31.66|31.66|31.58|91
1665492900000|2022-10-11 12:55:00|31.74|31.66|31.82|31.74|31.83|31.75|31.74|31.66|194
1665493200000|2022-10-11 13:00:00|31.8|31.72|31.77|31.69|31.85|31.77|31.77|31.69|132
1665493500000|2022-10-11 13:05:00|31.78|31.7|31.83|31.75|31.83|31.75|31.77|31.69|110
1665493800000|2022-10-11 13:10:00|31.82|31.74|31.84|31.76|31.88|31.8|31.78|31.7|196
1665494100000|2022-10-11 13:15:00|31.86|31.78|31.82|31.74|31.88|31.8|31.82|31.74|113
1665494400000|2022-10-11 13:20:00|31.8|31.72|31.83|31.75|31.88|31.8|31.77|31.69|59
1665494700000|2022-10-11 13:25:00|31.85|31.77|31.88|31.8|31.88|31.8|31.83|31.75|125
1665495000000|2022-10-11 13:30:00|31.87|31.79|31.93|31.85|31.94|31.86|31.77|31.69|187
1665495300000|2022-10-11 13:35:00|31.94|31.86|32.03|31.95|32.06|31.98|31.92|31.84|272
1665495600000|2022-10-11 13:40:00|32.02|31.94|31.98|31.9|32.05|31.97|31.97|31.89|252
1665495900000|2022-10-11 13:45:00|32.03|31.95|31.99|31.91|32.04|31.96|31.88|31.8|246
1665496200000|2022-10-11 13:50:00|31.98|31.9|32.04|31.96|32.04|31.96|31.89|31.81|126
1665496500000|2022-10-11 13:55:00|32.03|31.95|32.09|32.01|32.13|32.05|31.98|31.9|97
1665496800000|2022-10-11 14:00:00|32.11|32.03|32.18|32.1|32.24|32.16|32.09|32.01|242
1665497100000|2022-10-11 14:05:00|32.19|32.11|32.23|32.15|32.24|32.16|32.14|32.06|213
1665497400000|2022-10-11 14:10:00|32.24|32.16|32.13|32.05|32.27|32.19|32.13|32.05|475
1665497700000|2022-10-11 14:15:00|32.14|32.06|32.08|32|32.19|32.11|32.02|31.94|128
1665498000000|2022-10-11 14:20:00|32.09|32.01|32.13|32.05|32.13|32.05|32.07|31.99|180
1665498300000|2022-10-11 14:25:00|32.12|32.04|32.03|31.95|32.13|32.05|31.97|31.89|252
1665498600000|2022-10-11 14:30:00|32.04|31.96|31.89|31.81|32.09|32.01|31.88|31.8|387
1665498900000|2022-10-11 14:35:00|31.93|31.85|31.84|31.76|31.94|31.86|31.79|31.71|275
1665499200000|2022-10-11 14:40:00|31.83|31.75|31.79|31.71|31.84|31.76|31.7|31.62|366
1665499500000|2022-10-11 14:45:00|31.78|31.7|31.88|31.8|31.88|31.8|31.78|31.7|363
1665499800000|2022-10-11 14:50:00|31.87|31.79|31.88|31.8|31.89|31.81|31.81|31.73|138
1665500100000|2022-10-11 14:55:00|31.87|31.79|31.85|31.77|31.9|31.82|31.75|31.67|214
1665500400000|2022-10-11 15:00:00|31.87|31.79|31.64|31.56|31.87|31.79|31.63|31.55|423
1665500700000|2022-10-11 15:05:00|31.66|31.58|31.69|31.61|31.75|31.67|31.64|31.56|235
1665501000000|2022-10-11 15:10:00|31.7|31.62|31.64|31.56|31.74|31.66|31.63|31.55|192
1665501300000|2022-10-11 15:15:00|31.63|31.55|31.65|31.57|31.67|31.59|31.58|31.5|513
1665501600000|2022-10-11 15:20:00|31.67|31.59|31.67|31.59|31.7|31.62|31.62|31.54|4281
1665501900000|2022-10-11 15:25:00|31.65|31.57|31.63|31.55|31.69|31.61|31.59|31.51|944
1665502200000|2022-10-11 15:30:00|31.64|31.56|31.49|31.41|31.64|31.56|31.49|31.41|620
1665502500000|2022-10-11 15:35:00|31.53|31.45|31.53|31.45|31.56|31.48|31.48|31.4|48
1665502800000|2022-10-11 15:40:00|31.51|31.43|31.43|31.35|31.53|31.45|31.38|31.3|118
1665503100000|2022-10-11 15:45:00|31.42|31.34|31.43|31.35|31.44|31.36|31.38|31.3|63
1665503400000|2022-10-11 15:50:00|31.4|31.32|31.48|31.4|31.48|31.4|31.38|31.3|143
1665503700000|2022-10-11 15:55:00|31.46|31.38|31.47|31.39|31.47|31.39|31.37|31.29|118
1665504000000|2022-10-11 16:00:00|31.48|31.4|31.56|31.48|31.58|31.5|31.47|31.39|36
1665504300000|2022-10-11 16:05:00|31.58|31.5|31.63|31.55|31.68|31.6|31.56|31.48|22
1665504600000|2022-10-11 16:10:00|31.61|31.53|31.51|31.43|31.63|31.55|31.51|31.43|14
1665504900000|2022-10-11 16:15:00|31.53|31.45|31.43|31.35|31.58|31.5|31.43|31.35|28
1665505200000|2022-10-11 16:20:00|31.45|31.37|31.38|31.3|31.48|31.4|31.36|31.28|31
1665505500000|2022-10-11 16:25:00|31.43|31.35|31.43|31.35|31.43|31.35|31.38|31.3|21
1665505800000|2022-10-11 16:30:00|31.41|31.33|31.43|31.35|31.48|31.4|31.38|31.3|30
1665506100000|2022-10-11 16:35:00|31.48|31.4|31.43|31.35|31.51|31.43|31.43|31.35|31
1665506400000|2022-10-11 16:40:00|31.45|31.37|31.33|31.25|31.48|31.4|31.31|31.23|95
1665506700000|2022-10-11 16:45:00|31.35|31.27|31.35|31.27|31.38|31.3|31.33|31.25|0
1665507000000|2022-10-11 16:50:00|31.33|31.25|31.43|31.35|31.43|31.35|31.33|31.25|19
1665507300000|2022-10-11 16:55:00|31.42|31.34|31.43|31.35|31.43|31.35|31.38|31.3|9
1665507600000|2022-10-11 17:00:00|31.47|31.39|31.47|31.39|31.47|31.39|31.43|31.35|1
1665507900000|2022-10-11 17:05:00|31.45|31.37|31.47|31.39|31.5|31.42|31.42|31.34|19
1665508200000|2022-10-11 17:10:00|31.44|31.36|31.52|31.44|31.52|31.44|31.44|31.36|9
1665508500000|2022-10-11 17:15:00|31.55|31.47|31.52|31.44|31.59|31.51|31.47|31.39|28
1665508800000|2022-10-11 17:20:00|31.54|31.46|31.52|31.44|31.57|31.49|31.52|31.44|2
1665509100000|2022-10-11 17:25:00|31.54|31.46|31.67|31.59|31.67|31.59|31.52|31.44|28
1665509400000|2022-10-11 17:30:00|31.65|31.57|31.62|31.54|31.74|31.66|31.62|31.54|19
1665509700000|2022-10-11 17:35:00|31.64|31.56|31.69|31.61|31.74|31.66|31.64|31.56|3
1665510000000|2022-10-11 17:40:00|31.67|31.59|31.67|31.59|31.72|31.64|31.64|31.56|15
1665510300000|2022-10-11 17:45:00|31.66|31.58|31.72|31.64|31.72|31.64|31.62|31.54|14
1665510600000|2022-10-11 17:50:00|31.74|31.66|31.77|31.69|31.77|31.69|31.71|31.63|1
1665510900000|2022-10-11 17:55:00|31.76|31.68|31.71|31.63|31.81|31.73|31.71|31.63|10
1665511200000|2022-10-11 18:00:00|31.69|31.61|31.71|31.63|31.76|31.68|31.69|31.61|13
1665511500000|2022-10-11 18:05:00|31.73|31.65|31.76|31.68|31.84|31.76|31.71|31.63|11
1665511800000|2022-10-11 18:10:00|31.78|31.7|31.74|31.66|31.86|31.78|31.72|31.64|24
1665512100000|2022-10-11 18:15:00|31.76|31.68|31.87|31.79|31.87|31.79|31.74|31.66|4
1665512400000|2022-10-11 18:20:00|31.86|31.78|31.8|31.72|31.86|31.78|31.79|31.71|1
1665512700000|2022-10-11 18:25:00|31.78|31.7|31.79|31.71|31.86|31.78|31.75|31.67|1
1665513000000|2022-10-11 18:30:00|31.8|31.72|31.77|31.69|31.82|31.74|31.71|31.63|27
1665513300000|2022-10-11 18:35:00|31.79|31.71|31.77|31.69|31.82|31.74|31.77|31.69|22
1665513600000|2022-10-11 18:40:00|31.79|31.71|31.92|31.84|31.92|31.84|31.74|31.66|5
1665513900000|2022-10-11 18:45:00|31.93|31.85|32.08|32|32.13|32.05|31.92|31.84|94
1665514200000|2022-10-11 18:50:00|32.06|31.98|32.19|32.11|32.19|32.11|32.05|31.97|17
1665514500000|2022-10-11 18:55:00|32.21|32.13|32.24|32.16|32.29|32.21|32.19|32.11|18
1665514800000|2022-10-11 19:00:00|32.25|32.17|32.34|32.26|32.39|32.31|32.24|32.16|60
1665515100000|2022-10-11 19:05:00|32.33|32.25|32.39|32.31|32.4|32.32|32.26|32.18|44
1665515400000|2022-10-11 19:10:00|32.38|32.3|32.44|32.36|32.56|32.48|32.36|32.28|77
1665515700000|2022-10-11 19:15:00|32.45|32.37|32.45|32.37|32.59|32.51|32.36|32.28|38
1665516000000|2022-10-11 19:20:00|32.47|32.39|32.41|32.33|32.47|32.39|32.33|32.25|11
1665516300000|2022-10-11 19:25:00|32.39|32.31|32.36|32.28|32.49|32.41|32.34|32.26|9
1665516600000|2022-10-11 19:30:00|32.34|32.26|32.34|32.26|32.46|32.38|32.29|32.21|12
1665516900000|2022-10-11 19:35:00|32.32|32.24|32.17|32.09|32.34|32.26|32.17|32.09|18
1665517200000|2022-10-11 19:40:00|32.19|32.11|32.19|32.11|32.29|32.21|32.19|32.11|6
1665517500000|2022-10-11 19:45:00|32.17|32.09|32.12|32.04|32.22|32.14|32.09|32.01|18
1665517800000|2022-10-11 19:50:00|32.14|32.06|32.21|32.13|32.27|32.19|32.14|32.06|58
1665518100000|2022-10-11 19:55:00|32.19|32.11|32.45|32.15|32.45|32.21|32.12|31.96|40
1665533700000|2022-10-12 00:15:00|32.34|32.04|32.34|32.04|32.36|32.06|32.34|32.04|0
1665534000000|2022-10-12 00:20:00|32.28|31.98|32.24|31.94|32.28|31.98|32.22|31.92|0
1665534300000|2022-10-12 00:25:00|32.22|31.92|32.24|31.94|32.24|31.94|32.22|31.92|0
1665534600000|2022-10-12 00:30:00|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1665534900000|2022-10-12 00:35:00|32.24|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1665535200000|2022-10-12 00:40:00|32.24|31.94|32.2|31.9|32.24|31.94|32.2|31.9|0
1665535500000|2022-10-12 00:45:00|32.18|31.88|32.14|31.84|32.22|31.92|32.14|31.84|0
1665535800000|2022-10-12 00:50:00|32.16|31.86|32.16|31.86|32.2|31.9|32.16|31.86|0
1665536100000|2022-10-12 00:55:00|32.18|31.88|32.16|31.86|32.2|31.9|32.16|31.86|0
1665536400000|2022-10-12 01:00:00|32.2|31.9|32.23|31.93|32.23|31.93|32.16|31.86|0
1665536700000|2022-10-12 01:05:00|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1665537000000|2022-10-12 01:10:00|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1665537300000|2022-10-12 01:15:00|32.21|31.91|32.23|31.93|32.23|31.93|32.21|31.91|0
1665537900000|2022-10-12 01:25:00|32.24|31.94|32.24|31.94|32.24|31.94|32.23|31.93|0
1665538200000|2022-10-12 01:30:00|32.28|31.98|32.32|32.02|32.32|32.02|32.28|31.98|0
1665538500000|2022-10-12 01:35:00|32.34|32.04|32.34|32.04|32.36|32.06|32.32|32.02|0
1665538800000|2022-10-12 01:40:00|32.36|32.06|32.36|32.06|32.36|32.06|32.34|32.04|0
1665539100000|2022-10-12 01:45:00|32.37|32.07|32.36|32.06|32.37|32.07|32.34|32.04|0
1665539400000|2022-10-12 01:50:00|32.34|32.04|32.39|32.09|32.39|32.09|32.34|32.04|0
1665539700000|2022-10-12 01:55:00|32.37|32.07|32.35|32.05|32.37|32.07|32.35|32.05|0
1665540000000|2022-10-12 02:00:00|32.37|32.07|32.35|32.05|32.37|32.07|32.35|32.05|0
1665540300000|2022-10-12 02:05:00|32.37|32.07|32.37|32.07|32.37|32.07|32.35|32.05|0
1665540900000|2022-10-12 02:15:00|32.35|32.05|32.37|32.07|32.39|32.09|32.35|32.05|0
1665541200000|2022-10-12 02:20:00|32.35|32.05|32.35|32.05|32.37|32.07|32.35|32.05|0
1665541800000|2022-10-12 02:30:00|32.33|32.03|32.35|32.05|32.35|32.05|32.33|32.03|0
1665542100000|2022-10-12 02:35:00|32.37|32.07|32.37|32.07|32.37|32.07|32.35|32.05|0
1665542400000|2022-10-12 02:40:00|32.35|32.05|32.37|32.07|32.37|32.07|32.35|32.05|0
1665542700000|2022-10-12 02:45:00|32.35|32.05|32.35|32.05|32.35|32.05|32.33|32.03|0
1665543000000|2022-10-12 02:50:00|32.33|32.03|32.32|32.02|32.35|32.05|32.31|32.01|0
1665543300000|2022-10-12 02:55:00|32.31|32.01|32.32|32.02|32.32|32.02|32.31|32.01|0
1665543600000|2022-10-12 03:00:00|32.31|32.01|32.32|32.02|32.32|32.02|32.29|31.99|0
1665544200000|2022-10-12 03:10:00|32.3|32|32.32|32.02|32.32|32.02|32.29|31.99|0
1665544500000|2022-10-12 03:15:00|32.29|31.99|32.32|32.02|32.32|32.02|32.29|31.99|0
1665544800000|2022-10-12 03:20:00|32.34|32.04|32.32|32.02|32.34|32.04|32.32|32.02|0
1665545400000|2022-10-12 03:30:00|32.34|32.04|32.34|32.04|32.34|32.04|32.32|32.02|0
1665546900000|2022-10-12 03:55:00|32.32|32.02|32.34|32.04|32.34|32.04|32.31|32.01|0
1665547200000|2022-10-12 04:00:00|32.32|32.02|32.29|31.99|32.32|32.02|32.29|31.99|0
1665547500000|2022-10-12 04:05:00|32.23|31.93|32.22|31.92|32.24|31.94|32.22|31.92|0
1665547800000|2022-10-12 04:10:00|32.2|31.9|32.16|31.86|32.22|31.92|32.14|31.84|0
1665548100000|2022-10-12 04:15:00|32.12|31.82|32.12|31.82|32.12|31.82|32.08|31.78|0
1665548400000|2022-10-12 04:20:00|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1665548700000|2022-10-12 04:25:00|32.02|31.72|32.12|31.82|32.12|31.82|32.02|31.72|0
1665549000000|2022-10-12 04:30:00|32.14|31.84|32.21|31.91|32.21|31.91|32.14|31.84|0
1665549300000|2022-10-12 04:35:00|32.2|31.9|32.25|31.95|32.25|31.95|32.18|31.88|0
1665549600000|2022-10-12 04:40:00|32.23|31.93|32.22|31.92|32.23|31.93|32.22|31.92|0
1665549900000|2022-10-12 04:45:00|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1665550500000|2022-10-12 04:55:00|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1665550800000|2022-10-12 05:00:00|32.23|31.93|32.25|31.95|32.29|31.99|32.22|31.92|0
1665551100000|2022-10-12 05:05:00|32.23|31.93|32.22|31.92|32.25|31.95|32.22|31.92|0
1665551400000|2022-10-12 05:10:00|32.24|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1665552300000|2022-10-12 05:25:00|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1665552600000|2022-10-12 05:30:00|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1665552900000|2022-10-12 05:35:00|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1665553500000|2022-10-12 05:45:00|32.21|31.91|32.12|31.82|32.21|31.91|32.12|31.82|2
1665553800000|2022-10-12 05:50:00|32.09|31.79|32.09|31.79|32.09|31.79|32.08|31.78|0
1665554100000|2022-10-12 05:55:00||31.84||31.84||31.84||31.84|5
1665554400000|2022-10-12 06:00:00|31.95|31.87|31.92|31.84|32.06|31.95|31.9|31.8|40
1665554700000|2022-10-12 06:05:00|31.91|31.83|31.89|31.81|31.91|31.83|31.86|31.78|2
1665555000000|2022-10-12 06:10:00|31.87|31.79|31.84|31.76|31.89|31.81|31.76|31.68|28
1665555300000|2022-10-12 06:15:00|31.86|31.78|31.86|31.78|31.86|31.78|31.81|31.73|7
1665555600000|2022-10-12 06:20:00|31.87|31.79|31.86|31.78|31.94|31.86|31.86|31.78|13
1665555900000|2022-10-12 06:25:00|31.84|31.76|31.76|31.68|31.84|31.76|31.76|31.68|3
1665556200000|2022-10-12 06:30:00|31.71|31.63|31.7|31.62|31.71|31.63|31.68|31.6|29
1665556500000|2022-10-12 06:35:00|31.68|31.6|31.65|31.57|31.7|31.62|31.6|31.52|16
1665556800000|2022-10-12 06:40:00|31.63|31.55|31.65|31.57|31.7|31.62|31.6|31.52|36
1665557100000|2022-10-12 06:45:00|31.64|31.56|31.63|31.55|31.65|31.57|31.54|31.46|22
1665557400000|2022-10-12 06:50:00|31.64|31.56|31.77|31.69|31.77|31.69|31.63|31.55|22
1665557700000|2022-10-12 06:55:00|31.8|31.72|31.83|31.75|31.85|31.77|31.77|31.69|22
1665558000000|2022-10-12 07:00:00|31.81|31.73|31.81|31.73|31.88|31.8|31.78|31.7|208
1665558300000|2022-10-12 07:05:00|31.78|31.7|31.76|31.68|31.81|31.73|31.63|31.55|315
1665558600000|2022-10-12 07:10:00|31.77|31.69|31.78|31.7|31.83|31.75|31.73|31.65|1070
1665558900000|2022-10-12 07:15:00|31.79|31.71|31.74|31.66|31.81|31.73|31.73|31.65|285
1665559200000|2022-10-12 07:20:00|31.76|31.68|31.58|31.5|31.76|31.68|31.53|31.45|372
1665559500000|2022-10-12 07:25:00|31.59|31.51|31.92|31.84|31.95|31.87|31.54|31.46|1306
1665559800000|2022-10-12 07:30:00|31.9|31.82|31.91|31.83|32.02|31.94|31.89|31.81|193
1665560100000|2022-10-12 07:35:00|31.92|31.84|31.83|31.75|31.94|31.86|31.83|31.75|502
1665560400000|2022-10-12 07:40:00|31.84|31.76|31.84|31.76|31.85|31.77|31.78|31.7|92
1665560700000|2022-10-12 07:45:00|31.79|31.71|31.78|31.7|31.84|31.76|31.74|31.66|244
1665561000000|2022-10-12 07:50:00|31.79|31.71|31.78|31.7|31.84|31.76|31.73|31.65|161
1665561300000|2022-10-12 07:55:00|31.76|31.68|31.84|31.76|31.84|31.76|31.74|31.66|58
1665561600000|2022-10-12 08:00:00|31.85|31.77|31.73|31.65|31.85|31.77|31.72|31.64|163
1665561900000|2022-10-12 08:05:00|31.72|31.64|31.73|31.65|31.78|31.7|31.68|31.6|79
1665562200000|2022-10-12 08:10:00|31.74|31.66|31.78|31.7|31.78|31.7|31.7|31.62|36
1665562500000|2022-10-12 08:15:00|31.77|31.69|31.72|31.64|31.78|31.7|31.67|31.59|55
1665562800000|2022-10-12 08:20:00|31.71|31.63|31.61|31.53|31.72|31.64|31.61|31.53|24
1665563100000|2022-10-12 08:25:00|31.64|31.56|31.61|31.53|31.66|31.58|31.56|31.48|132
1665563400000|2022-10-12 08:30:00|31.58|31.5|31.67|31.59|31.71|31.63|31.58|31.5|42
1665563700000|2022-10-12 08:35:00|31.69|31.61|31.6|31.52|31.72|31.64|31.57|31.49|143
1665564000000|2022-10-12 08:40:00|31.59|31.51|31.56|31.48|31.62|31.54|31.51|31.43|553
1665564300000|2022-10-12 08:45:00|31.57|31.49|31.51|31.43|31.59|31.51|31.51|31.43|200
1665564600000|2022-10-12 08:50:00|31.52|31.44|31.52|31.44|31.55|31.47|31.47|31.39|87
1665564900000|2022-10-12 08:55:00|31.5|31.42|31.49|31.41|31.52|31.44|31.46|31.38|29
1665565200000|2022-10-12 09:00:00|31.51|31.43|31.37|31.29|31.54|31.46|31.36|31.28|324
1665565500000|2022-10-12 09:05:00|31.36|31.28|31.46|31.38|31.49|31.41|31.36|31.28|198
1665565800000|2022-10-12 09:10:00|31.42|31.34|31.46|31.38|31.47|31.39|31.42|31.34|136
1665566100000|2022-10-12 09:15:00|31.44|31.36|31.41|31.33|31.46|31.38|31.36|31.28|84
1665566400000|2022-10-12 09:20:00|31.39|31.31|31.36|31.28|31.42|31.34|31.34|31.26|72
1665566700000|2022-10-12 09:25:00|31.34|31.26|31.28|31.2|31.36|31.28|31.26|31.18|99
1665567000000|2022-10-12 09:30:00|31.26|31.18|31.26|31.18|31.31|31.23|31.26|31.18|82
1665567300000|2022-10-12 09:35:00|31.28|31.2|31.27|31.19|31.32|31.24|31.27|31.19|58
1665567600000|2022-10-12 09:40:00|31.26|31.18|31.32|31.24|31.32|31.24|31.26|31.18|119
1665567900000|2022-10-12 09:45:00|31.34|31.26|31.36|31.28|31.37|31.29|31.34|31.26|141
1665568200000|2022-10-12 09:50:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|31
1665568500000|2022-10-12 09:55:00|31.31|31.23|31.28|31.2|31.34|31.26|31.26|31.18|124
1665568800000|2022-10-12 10:00:00|31.3|31.22|31.23|31.15|31.31|31.23|31.2|31.12|60
1665569100000|2022-10-12 10:05:00|31.25|31.17|31.26|31.18|31.26|31.18|31.23|31.15|61
1665569400000|2022-10-12 10:10:00|31.25|31.17|31.32|31.24|31.32|31.24|31.25|31.17|188
1665569700000|2022-10-12 10:15:00|31.31|31.23|31.36|31.28|31.37|31.29|31.31|31.23|32
1665570000000|2022-10-12 10:20:00|31.37|31.29|31.37|31.29|31.39|31.31|31.34|31.26|15
1665570300000|2022-10-12 10:25:00|31.42|31.34|31.36|31.28|31.42|31.34|31.36|31.28|86
1665570600000|2022-10-12 10:30:00|31.37|31.29|31.41|31.33|31.44|31.36|31.36|31.28|293
1665570900000|2022-10-12 10:35:00|31.42|31.34|31.41|31.33|31.42|31.34|31.36|31.28|26
1665571200000|2022-10-12 10:40:00|31.42|31.34|31.42|31.34|31.47|31.39|31.41|31.33|71
1665571500000|2022-10-12 10:45:00|31.41|31.33|31.42|31.34|31.46|31.38|31.36|31.28|55
1665571800000|2022-10-12 10:50:00|31.41|31.33|31.41|31.33|31.46|31.38|31.41|31.33|35
1665572100000|2022-10-12 10:55:00|31.42|31.34|31.36|31.28|31.42|31.34|31.31|31.23|46
1665572400000|2022-10-12 11:00:00|31.34|31.26|31.36|31.28|31.41|31.33|31.31|31.23|77
1665572700000|2022-10-12 11:05:00|||||||||4
1665573000000|2022-10-12 11:10:00|31.35|31.27|31.36|31.28|31.41|31.33|31.33|31.25|54
1665573300000|2022-10-12 11:15:00|31.37|31.29|31.37|31.29|31.41|31.33|31.36|31.28|9
1665573600000|2022-10-12 11:20:00|31.39|31.31|31.36|31.28|31.41|31.33|31.34|31.26|9
1665573900000|2022-10-12 11:25:00|31.37|31.29|31.31|31.23|31.37|31.29|31.31|31.23|89
1665574200000|2022-10-12 11:30:00|31.32|31.24|31.34|31.26|31.37|31.29|31.31|31.23|11
1665574500000|2022-10-12 11:35:00|31.32|31.24|31.31|31.23|31.37|31.29|31.27|31.19|18
1665574800000|2022-10-12 11:40:00|31.29|31.21|31.37|31.29|31.38|31.3|31.29|31.21|87
1665575100000|2022-10-12 11:45:00|31.38|31.3|31.38|31.3|31.42|31.34|31.37|31.29|358
1665575400000|2022-10-12 11:50:00|31.36|31.28|31.4|31.32|31.41|31.33|31.34|31.26|1858
1665575700000|2022-10-12 11:55:00|31.39|31.31|31.45|31.37|31.45|31.37|31.38|31.3|180
1665576000000|2022-10-12 12:00:00|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|18
1665576300000|2022-10-12 12:05:00|31.5|31.42|31.47|31.39|31.5|31.42|31.45|31.37|307
1665576600000|2022-10-12 12:10:00|31.49|31.41|31.5|31.42|31.51|31.43|31.45|31.37|38
1665576900000|2022-10-12 12:15:00|31.49|31.41|31.49|31.41|31.5|31.42|31.44|31.36|42
1665577200000|2022-10-12 12:20:00|31.5|31.42|31.44|31.36|31.54|31.46|31.44|31.36|123
1665577500000|2022-10-12 12:25:00|31.43|31.35|31.47|31.39|31.49|31.41|31.42|31.34|78
1665577800000|2022-10-12 12:30:00|31.48|31.4|31.88|31.8|31.9|31.82|31.48|31.4|277
1665578100000|2022-10-12 12:35:00|31.89|31.81|31.73|31.65|31.89|31.81|31.64|31.56|94
1665578400000|2022-10-12 12:40:00|31.69|31.61|31.65|31.57|31.79|31.71|31.63|31.55|186
1665578700000|2022-10-12 12:45:00|31.64|31.56|31.79|31.71|31.79|31.71|31.6|31.52|122
1665579000000|2022-10-12 12:50:00|31.77|31.69|31.74|31.66|31.8|31.72|31.64|31.56|104
1665579300000|2022-10-12 12:55:00|31.7|31.62|31.7|31.62|31.75|31.67|31.69|31.61|23
1665579600000|2022-10-12 13:00:00|31.72|31.64|31.85|31.77|31.9|31.82|31.7|31.62|247
1665579900000|2022-10-12 13:05:00|31.87|31.79|31.91|31.83|31.95|31.87|31.85|31.77|235
1665580200000|2022-10-12 13:10:00|31.86|31.78|31.85|31.77|31.89|31.81|31.76|31.68|89
1665580500000|2022-10-12 13:15:00|31.8|31.72|31.75|31.67|31.85|31.77|31.75|31.67|61
1665580800000|2022-10-12 13:20:00|31.71|31.63|31.7|31.62|31.76|31.68|31.7|31.62|118
1665581100000|2022-10-12 13:25:00|31.72|31.64|31.71|31.63|31.75|31.67|31.69|31.61|207
1665581400000|2022-10-12 13:30:00|31.7|31.62|31.82|31.74|31.92|31.84|31.66|31.58|550
1665581700000|2022-10-12 13:35:00|31.79|31.71|31.58|31.5|31.81|31.73|31.54|31.46|380
1665582000000|2022-10-12 13:40:00|31.59|31.51|31.52|31.44|31.69|31.61|31.52|31.44|377
1665582300000|2022-10-12 13:45:00|31.47|31.39|31.63|31.55|31.65|31.57|31.47|31.39|162
1665582600000|2022-10-12 13:50:00|31.62|31.54|31.65|31.57|31.68|31.6|31.56|31.48|286
1665582900000|2022-10-12 13:55:00|31.63|31.55|31.57|31.49|31.68|31.6|31.51|31.43|337
1665583200000|2022-10-12 14:00:00|31.56|31.48|31.57|31.49|31.62|31.54|31.51|31.43|148
1665583500000|2022-10-12 14:05:00|31.56|31.48|31.68|31.6|31.73|31.65|31.56|31.48|45
1665583800000|2022-10-12 14:10:00|31.67|31.59|31.68|31.6|31.73|31.65|31.62|31.54|145
1665584100000|2022-10-12 14:15:00|31.65|31.57|31.64|31.56|31.73|31.65|31.62|31.54|96
1665584400000|2022-10-12 14:20:00|31.66|31.58|31.71|31.63|31.82|31.74|31.64|31.56|49
1665584700000|2022-10-12 14:25:00|31.72|31.64|31.56|31.48|31.72|31.64|31.51|31.43|211
1665585000000|2022-10-12 14:30:00|31.57|31.49|31.57|31.49|31.62|31.54|31.51|31.43|104
1665585300000|2022-10-12 14:35:00|31.59|31.51|31.63|31.55|31.67|31.59|31.57|31.49|99
1665585600000|2022-10-12 14:40:00|31.62|31.54|31.67|31.59|31.68|31.6|31.62|31.54|117
1665585900000|2022-10-12 14:45:00|31.68|31.6|31.57|31.49|31.73|31.65|31.57|31.49|209
1665586200000|2022-10-12 14:50:00|31.59|31.51|31.55|31.47|31.62|31.54|31.55|31.47|116
1665586500000|2022-10-12 14:55:00|31.56|31.48|31.61|31.53|31.61|31.53|31.55|31.47|31
1665586800000|2022-10-12 15:00:00|31.63|31.55|31.56|31.48|31.65|31.57|31.51|31.43|208
1665587100000|2022-10-12 15:05:00|31.55|31.47|31.5|31.42|31.56|31.48|31.48|31.4|132
1665587400000|2022-10-12 15:10:00|31.51|31.43|31.46|31.38|31.51|31.43|31.46|31.38|38
1665587700000|2022-10-12 15:15:00|31.45|31.37|31.43|31.35|31.51|31.43|31.43|31.35|286
1665588000000|2022-10-12 15:20:00|31.44|31.36|31.48|31.4|31.49|31.41|31.39|31.31|197
1665588300000|2022-10-12 15:25:00|31.49|31.41|31.48|31.4|31.56|31.48|31.48|31.4|183
1665588600000|2022-10-12 15:30:00|31.51|31.43|31.58|31.5|31.59|31.51|31.48|31.4|169
1665588900000|2022-10-12 15:35:00|31.59|31.51|31.54|31.46|31.59|31.51|31.51|31.43|27
1665589200000|2022-10-12 15:40:00|31.53|31.45|31.44|31.36|31.54|31.46|31.38|31.3|86
1665589500000|2022-10-12 15:45:00|31.49|31.41|31.46|31.38|31.49|31.41|31.44|31.36|8
1665589800000|2022-10-12 15:50:00|31.48|31.4|31.38|31.3|31.48|31.4|31.36|31.28|30
1665590100000|2022-10-12 15:55:00|31.39|31.31|31.39|31.31|31.44|31.36|31.36|31.28|19
1665590400000|2022-10-12 16:00:00|31.38|31.3|31.44|31.36|31.44|31.36|31.38|31.3|1
1665590700000|2022-10-12 16:05:00|31.43|31.35|31.49|31.41|31.5|31.42|31.38|31.3|35
1665591000000|2022-10-12 16:10:00|31.5|31.42|31.57|31.49|31.6|31.52|31.5|31.42|64
1665591300000|2022-10-12 16:15:00|31.55|31.47|31.5|31.42|31.57|31.49|31.49|31.41|2
1665591600000|2022-10-12 16:20:00|31.49|31.41|31.55|31.47|31.6|31.52|31.49|31.41|10
1665591900000|2022-10-12 16:25:00|31.54|31.46|31.64|31.56|31.69|31.61|31.5|31.42|24
1665592200000|2022-10-12 16:30:00|31.65|31.57|31.59|31.51|31.65|31.57|31.59|31.51|5
1665592500000|2022-10-12 16:35:00|31.6|31.52|31.7|31.62|31.72|31.64|31.59|31.51|1
1665592800000|2022-10-12 16:40:00|31.72|31.64|31.74|31.66|31.75|31.67|31.7|31.62|1
1665593100000|2022-10-12 16:45:00|31.72|31.64|31.65|31.57|31.72|31.64|31.64|31.56|1
1665593400000|2022-10-12 16:50:00|31.64|31.56|31.68|31.6|31.7|31.62|31.61|31.53|1
1665593700000|2022-10-12 16:55:00|31.67|31.59|31.58|31.5|31.68|31.6|31.54|31.46|3
1665594000000|2022-10-12 17:00:00|31.56|31.48|31.63|31.55|31.63|31.55|31.51|31.43|0
1665594300000|2022-10-12 17:05:00|31.61|31.53|31.58|31.5|31.66|31.58|31.58|31.5|8
1665594600000|2022-10-12 17:10:00|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|2
1665594900000|2022-10-12 17:15:00|31.59|31.51|31.64|31.56|31.65|31.57|31.58|31.5|54
1665595200000|2022-10-12 17:20:00|31.62|31.54|31.65|31.57|31.65|31.57|31.62|31.54|2
1665595500000|2022-10-12 17:25:00|31.63|31.55|31.55|31.47|31.65|31.57|31.55|31.47|4
1665595800000|2022-10-12 17:30:00|31.57|31.49|31.7|31.62|31.7|31.62|31.57|31.49|7
1665596100000|2022-10-12 17:35:00|31.74|31.66|31.65|31.57|31.74|31.66|31.65|31.57|22
1665596400000|2022-10-12 17:40:00|31.6|31.52|31.65|31.57|31.7|31.62|31.6|31.52|12
1665596700000|2022-10-12 17:45:00|31.68|31.6|31.6|31.52|31.7|31.62|31.59|31.51|0
1665597000000|2022-10-12 17:50:00|31.64|31.56|31.6|31.52|31.65|31.57|31.59|31.51|0
1665597300000|2022-10-12 17:55:00|31.61|31.53|31.68|31.6|31.68|31.6|31.61|31.53|3
1665597600000|2022-10-12 18:00:00|31.76|31.51|31.65|31.57|31.76|31.62|31.47|31.39|19
1665597900000|2022-10-12 18:05:00|31.63|31.55|31.66|31.58|31.7|31.62|31.56|31.48|32
1665598200000|2022-10-12 18:10:00|31.64|31.56|31.54|31.46|31.72|31.64|31.51|31.43|2
1665598500000|2022-10-12 18:15:00|31.53|31.45|31.54|31.46|31.64|31.56|31.53|31.45|0
1665598800000|2022-10-12 18:20:00|31.55|31.47|31.54|31.46|31.65|31.57|31.53|31.45|9
1665599100000|2022-10-12 18:25:00|31.56|31.48|31.48|31.4|31.59|31.51|31.46|31.38|10
1665599400000|2022-10-12 18:30:00|31.46|31.38|31.44|31.36|31.52|31.44|31.44|31.36|15
1665599700000|2022-10-12 18:35:00|31.46|31.38|31.45|31.37|31.47|31.39|31.39|31.31|4
1665600000000|2022-10-12 18:40:00|31.44|31.36|31.5|31.42|31.5|31.42|31.42|31.34|5
1665600300000|2022-10-12 18:45:00|31.55|31.47|31.55|31.47|31.58|31.5|31.45|31.37|63
1665600600000|2022-10-12 18:50:00|31.54|31.46|31.6|31.52|31.65|31.57|31.5|31.42|6
1665600900000|2022-10-12 18:55:00|31.55|31.47|31.57|31.49|31.6|31.52|31.53|31.45|3
1665601200000|2022-10-12 19:00:00|31.55|31.47|31.62|31.54|31.62|31.54|31.52|31.44|1
1665601500000|2022-10-12 19:05:00|31.63|31.55|31.57|31.49|31.65|31.57|31.55|31.47|0
1665601800000|2022-10-12 19:10:00|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|0
1665602100000|2022-10-12 19:15:00|31.51|31.43|31.47|31.39|31.57|31.49|31.47|31.39|3
1665602400000|2022-10-12 19:20:00|31.42|31.34|31.49|31.41|31.49|31.41|31.42|31.34|0
1665602700000|2022-10-12 19:25:00|31.47|31.39|31.42|31.34|31.49|31.41|31.42|31.34|0
1665603000000|2022-10-12 19:30:00|31.43|31.35|31.35|31.27|31.45|31.37|31.32|31.24|1
1665603300000|2022-10-12 19:35:00|31.34|31.26|31.39|31.31|31.4|31.32|31.32|31.24|0
1665603600000|2022-10-12 19:40:00|31.4|31.32|31.42|31.34|31.43|31.35|31.39|31.31|0
1665603900000|2022-10-12 19:45:00|31.45|31.37|31.56|31.48|31.56|31.48|31.44|31.36|0
1665604200000|2022-10-12 19:50:00|31.6|31.52|31.52|31.44|31.61|31.53|31.5|31.42|29
1665604500000|2022-10-12 19:55:00|31.53|31.45|31.66|31.36|31.66|31.48|31.44|31.28|6
1665620100000|2022-10-13 00:15:00|31.58|31.28|31.59|31.29|31.59|31.29|31.58|31.28|0
1665620400000|2022-10-13 00:20:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1665621300000|2022-10-13 00:35:00|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1665621900000|2022-10-13 00:45:00|31.6|31.3|31.59|31.29|31.6|31.3|31.59|31.29|0
1665622200000|2022-10-13 00:50:00|31.57|31.27|31.57|31.27|31.59|31.29|31.57|31.27|0
1665622500000|2022-10-13 00:55:00|31.59|31.29|31.59|31.29|31.59|31.29|31.57|31.27|0
1665623400000|2022-10-13 01:10:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665623700000|2022-10-13 01:15:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665624000000|2022-10-13 01:20:00|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1665624300000|2022-10-13 01:25:00|31.59|31.29|31.59|31.29|31.6|31.3|31.57|31.27|0
1665624600000|2022-10-13 01:30:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665624900000|2022-10-13 01:35:00|31.6|31.3|31.6|31.3|31.6|31.3|31.59|31.29|0
1665625200000|2022-10-13 01:40:00|31.59|31.29|31.59|31.29|31.6|31.3|31.57|31.27|0
1665625500000|2022-10-13 01:45:00|31.57|31.27|31.59|31.29|31.6|31.3|31.57|31.27|0
1665625800000|2022-10-13 01:50:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665626100000|2022-10-13 01:55:00|31.6|31.3|31.6|31.3|31.6|31.3|31.59|31.29|0
1665627000000|2022-10-13 02:10:00|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1665627300000|2022-10-13 02:15:00|31.6|31.35|31.61|31.36|31.61|31.36|31.6|31.35|0
1665627600000|2022-10-13 02:20:00|31.5|31.42|31.62|31.32|31.62|31.42|31.5|31.32|0
1665627900000|2022-10-13 02:25:00|31.6|31.35|31.61|31.36|31.61|31.36|31.6|31.35|0
1665628200000|2022-10-13 02:30:00|31.52|31.44|31.62|31.32|31.62|31.44|31.5|31.3|0
1665629400000|2022-10-13 02:50:00|31.57|31.29|31.62|31.32|31.62|31.32|31.57|31.29|0
1665632100000|2022-10-13 03:35:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1665634800000|2022-10-13 04:20:00|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1665635100000|2022-10-13 04:25:00|31.65|31.35|31.63|31.33|31.65|31.35|31.63|31.33|0
1665637200000|2022-10-13 05:00:00|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1665637800000|2022-10-13 05:10:00|31.61|31.31|31.63|31.33|31.63|31.33|31.61|31.31|0
1665638400000|2022-10-13 05:20:00|31.61|31.31|31.63|31.33|31.63|31.33|31.61|31.31|0
1665638700000|2022-10-13 05:25:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1665639000000|2022-10-13 05:30:00|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1665639300000|2022-10-13 05:35:00|31.59|31.29|31.63|31.33|31.65|31.35|31.59|31.29|0
1665639600000|2022-10-13 05:40:00|31.61|31.31|31.61|31.31|31.61|31.31|31.59|31.29|0
1665639900000|2022-10-13 05:45:00|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1665640800000|2022-10-13 06:00:00|31.65|31.35|31.53|31.28|31.65|31.35|31.53|31.28|0
1665641100000|2022-10-13 06:05:00|31.51|31.26|31.41|31.33|31.55|31.39|31.39|31.25|0
1665641400000|2022-10-13 06:10:00|31.39|31.31|31.47|31.39|31.47|31.39|31.37|31.29|0
1665641700000|2022-10-13 06:15:00|31.49|31.41|31.42|31.34|31.5|31.42|31.39|31.31|1
1665642000000|2022-10-13 06:20:00|31.44|31.36|31.55|31.47|31.55|31.47|31.42|31.34|56
1665642300000|2022-10-13 06:25:00|31.54|31.46|31.58|31.5|31.6|31.52|31.5|31.42|18
1665642600000|2022-10-13 06:30:00|31.6|31.52|31.49|31.41|31.6|31.52|31.47|31.39|56
1665642900000|2022-10-13 06:35:00|31.5|31.42|31.55|31.47|31.55|31.47|31.49|31.41|7
1665643200000|2022-10-13 06:40:00|31.54|31.46|31.55|31.47|31.55|31.47|31.52|31.44|3
1665643500000|2022-10-13 06:45:00|31.54|31.46|31.5|31.42|31.54|31.46|31.47|31.39|9
1665643800000|2022-10-13 06:50:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|13
1665644100000|2022-10-13 06:55:00|31.49|31.41|31.53|31.45|31.54|31.46|31.49|31.41|1
1665644400000|2022-10-13 07:00:00|31.55|31.47|31.73|31.65|31.82|31.74|31.55|31.47|219
1665644700000|2022-10-13 07:05:00|31.76|31.68|31.75|31.67|31.84|31.76|31.71|31.63|124
1665645000000|2022-10-13 07:10:00|31.76|31.68|31.61|31.53|31.76|31.68|31.61|31.53|130
1665645300000|2022-10-13 07:15:00|31.6|31.52|31.61|31.53|31.65|31.57|31.55|31.47|94
1665645600000|2022-10-13 07:20:00|31.6|31.52|31.58|31.5|31.61|31.53|31.56|31.48|44
1665645900000|2022-10-13 07:25:00|31.6|31.52|31.56|31.48|31.61|31.53|31.55|31.47|45
1665646200000|2022-10-13 07:30:00|31.58|31.5|31.62|31.54|31.67|31.59|31.56|31.48|25
1665646500000|2022-10-13 07:35:00|31.64|31.56|31.62|31.54|31.67|31.59|31.61|31.53|22
1665646800000|2022-10-13 07:40:00|31.64|31.56|31.56|31.48|31.64|31.56|31.51|31.43|142
1665647100000|2022-10-13 07:45:00|31.55|31.47|31.61|31.53|31.62|31.54|31.51|31.43|64
1665647400000|2022-10-13 07:50:00|31.62|31.54|31.56|31.48|31.62|31.54|31.56|31.48|24
1665647700000|2022-10-13 07:55:00|31.57|31.49|31.59|31.51|31.62|31.54|31.56|31.48|132
1665648000000|2022-10-13 08:00:00|31.57|31.49|31.62|31.54|31.67|31.59|31.57|31.49|62
1665648300000|2022-10-13 08:05:00|31.6|31.52|31.62|31.54|31.62|31.54|31.57|31.49|135
1665648600000|2022-10-13 08:10:00|31.6|31.52|31.58|31.5|31.62|31.54|31.57|31.49|195
1665648900000|2022-10-13 08:15:00|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|24
1665649200000|2022-10-13 08:20:00|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|13
1665649500000|2022-10-13 08:25:00|31.63|31.55|31.57|31.49|31.63|31.55|31.57|31.49|69
1665649800000|2022-10-13 08:30:00|31.55|31.47|31.52|31.44|31.57|31.49|31.52|31.44|129
1665650100000|2022-10-13 08:35:00|31.54|31.46|31.52|31.44|31.57|31.49|31.52|31.44|12
1665650400000|2022-10-13 08:40:00|31.51|31.43|31.51|31.43|31.51|31.43|31.47|31.39|6
1665650700000|2022-10-13 08:45:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|47
1665651000000|2022-10-13 08:50:00|31.49|31.41|31.47|31.39|31.52|31.44|31.47|31.39|43
1665651300000|2022-10-13 08:55:00|31.46|31.38|31.51|31.43|31.51|31.43|31.46|31.38|24
1665651600000|2022-10-13 09:00:00|31.48|31.4|31.41|31.33|31.51|31.43|31.41|31.33|127
1665651900000|2022-10-13 09:05:00|31.43|31.35|31.41|31.33|31.46|31.38|31.41|31.33|17
1665652200000|2022-10-13 09:10:00|31.43|31.35|31.31|31.23|31.43|31.35|31.3|31.22|182
1665652500000|2022-10-13 09:15:00|31.3|31.22|31.31|31.23|31.35|31.27|31.3|31.22|4
1665652800000|2022-10-13 09:20:00|31.3|31.22|31.29|31.21|31.3|31.22|31.25|31.17|182
1665653100000|2022-10-13 09:25:00|31.28|31.2|31.29|31.21|31.31|31.23|31.28|31.2|16
1665653400000|2022-10-13 09:30:00|31.28|31.2|31.26|31.18|31.29|31.21|31.24|31.16|11
1665653700000|2022-10-13 09:35:00|31.28|31.2|31.3|31.22|31.32|31.24|31.28|31.2|38
1665654000000|2022-10-13 09:40:00|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|37
1665654300000|2022-10-13 09:45:00|||||||||102
1665654600000|2022-10-13 09:50:00|31.31|31.23|31.33|31.25|31.33|31.25|31.28|31.2|96
1665654900000|2022-10-13 09:55:00|31.31|31.23|31.33|31.25|31.38|31.3|31.31|31.23|58
1665655200000|2022-10-13 10:00:00|31.31|31.23|31.34|31.26|31.34|31.26|31.28|31.2|435
1665655500000|2022-10-13 10:05:00|31.38|31.3|31.39|31.31|31.39|31.31|31.34|31.26|66
1665655800000|2022-10-13 10:10:00|31.38|31.3|31.39|31.31|31.39|31.31|31.36|31.28|51
1665656100000|2022-10-13 10:15:00|31.4|31.32|31.44|31.36|31.44|31.36|31.39|31.31|75
1665656400000|2022-10-13 10:20:00|31.45|31.37|31.37|31.29|31.45|31.37|31.35|31.27|22
1665656700000|2022-10-13 10:25:00|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|115
1665657000000|2022-10-13 10:30:00|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|106
1665657300000|2022-10-13 10:35:00|31.33|31.25|31.33|31.25|31.34|31.26|31.33|31.25|36
1665657600000|2022-10-13 10:40:00|31.29|31.21|31.28|31.2|31.33|31.25|31.23|31.15|110
1665657900000|2022-10-13 10:45:00|31.33|31.25|31.29|31.21|31.33|31.25|31.28|31.2|51
1665658200000|2022-10-13 10:50:00|31.24|31.16|31.24|31.16|31.29|31.21|31.24|31.16|26
1665658500000|2022-10-13 10:55:00|31.26|31.18|31.29|31.21|31.29|31.21|31.24|31.16|64
1665659100000|2022-10-13 11:05:00|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|13
1665659400000|2022-10-13 11:10:00|||||||||4
1665659700000|2022-10-13 11:15:00|31.28|31.2|31.29|31.21|31.29|31.21|31.24|31.16|229
1665660000000|2022-10-13 11:20:00|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|25
1665660300000|2022-10-13 11:25:00|31.26|31.18|31.26|31.18|31.29|31.21|31.24|31.16|211
1665660600000|2022-10-13 11:30:00|31.29|31.21|31.24|31.16|31.29|31.21|31.18|31.1|304
1665660900000|2022-10-13 11:35:00|31.23|31.15|31.12|31.04|31.24|31.16|31.07|30.99|183
1665661200000|2022-10-13 11:40:00|31.11|31.03|31.18|31.1|31.18|31.1|31.07|30.99|95
1665661500000|2022-10-13 11:45:00|31.17|31.09|31.13|31.05|31.23|31.15|31.13|31.05|27
1665661800000|2022-10-13 11:50:00|31.11|31.03|31.09|31.01|31.19|31.11|31.09|31.01|206
1665662100000|2022-10-13 11:55:00|31.11|31.03|31.16|31.08|31.19|31.11|31.09|31.01|55
1665662400000|2022-10-13 12:00:00|31.18|31.1|31.03|30.95|31.18|31.1|31.03|30.95|182
1665662700000|2022-10-13 12:05:00|31.02|30.94|31.04|30.96|31.04|30.96|30.98|30.9|211
1665663000000|2022-10-13 12:10:00|31.03|30.95|31.03|30.95|31.04|30.96|30.99|30.91|225
1665663300000|2022-10-13 12:15:00|31.04|30.96|30.93|30.85|31.04|30.96|30.92|30.84|261
1665663600000|2022-10-13 12:20:00|30.92|30.84|30.91|30.83|30.93|30.85|30.87|30.79|286
1665663900000|2022-10-13 12:25:00|30.92|30.84|31.1|30.8|31.1|30.9|30.82|30.71|146
1665664200000|2022-10-13 12:30:00|31.09|30.79|32.12|32.04|32.43|32.26|31.08|30.79|614
1665664500000|2022-10-13 12:35:00|32.13|32.05|31.92|31.84|32.2|32.12|31.87|31.79|370
1665664800000|2022-10-13 12:40:00|31.94|31.86|32.01|31.93|32.05|31.97|31.85|31.77|508
1665665100000|2022-10-13 12:45:00|32.02|31.94|32.03|31.95|32.23|32.15|31.96|31.88|206
1665665400000|2022-10-13 12:50:00|32.05|31.97|31.84|31.76|32.08|32|31.79|31.71|921
1665665700000|2022-10-13 12:55:00|31.81|31.73|31.72|31.64|31.88|31.8|31.67|31.59|985
1665666000000|2022-10-13 13:00:00|31.7|31.62|31.8|31.72|31.82|31.74|31.61|31.53|244
1665666300000|2022-10-13 13:05:00|31.82|31.74|31.92|31.84|31.97|31.89|31.8|31.72|88
1665666600000|2022-10-13 13:10:00|31.88|31.8|31.94|31.86|31.98|31.9|31.87|31.79|121
1665666900000|2022-10-13 13:15:00|31.97|31.89|32.06|31.98|32.1|32.02|31.97|31.89|146
1665667200000|2022-10-13 13:20:00|32.05|31.97|32.05|31.97|32.11|32.03|31.9|31.82|141
1665667500000|2022-10-13 13:25:00|32.01|31.93|32.01|31.93|32.06|31.98|31.95|31.87|102
1665667800000|2022-10-13 13:30:00|32.03|31.95|31.81|31.73|32.06|31.98|31.81|31.73|319
1665668100000|2022-10-13 13:35:00|31.84|31.76|31.87|31.79|31.92|31.84|31.81|31.73|41
1665668400000|2022-10-13 13:40:00|31.89|31.81|32.09|32.01|32.12|32.04|31.76|31.68|774
1665668700000|2022-10-13 13:45:00|32.06|31.98|31.75|31.67|32.12|32.04|31.7|31.62|429
1665669000000|2022-10-13 13:50:00|31.73|31.65|31.55|31.47|31.75|31.67|31.45|31.37|327
1665669300000|2022-10-13 13:55:00|31.56|31.48|31.56|31.48|31.71|31.63|31.5|31.42|82
1665669600000|2022-10-13 14:00:00|31.57|31.49|31.41|31.33|31.72|31.64|31.36|31.28|465
1665669900000|2022-10-13 14:05:00|31.37|31.29|31.41|31.33|31.49|31.41|31.34|31.26|205
1665670200000|2022-10-13 14:10:00|31.42|31.34|31.36|31.28|31.51|31.43|31.34|31.26|61
1665670500000|2022-10-13 14:15:00|31.37|31.29|31.47|31.39|31.48|31.4|31.34|31.26|188
1665670800000|2022-10-13 14:20:00|31.42|31.34|31.52|31.44|31.6|31.52|31.42|31.34|244
1665671100000|2022-10-13 14:25:00|31.51|31.43|31.53|31.45|31.57|31.49|31.46|31.38|124
1665671400000|2022-10-13 14:30:00|31.52|31.44|31.43|31.35|31.53|31.45|31.32|31.24|266
1665671700000|2022-10-13 14:35:00|31.45|31.37|31.42|31.34|31.52|31.44|31.39|31.31|95
1665672000000|2022-10-13 14:40:00|31.44|31.36|31.37|31.29|31.47|31.39|31.32|31.24|93
1665672300000|2022-10-13 14:45:00|31.35|31.27|31.15|31.07|31.38|31.3|31.13|31.05|140
1665672600000|2022-10-13 14:50:00|31.13|31.05|31.13|31.05|31.23|31.15|31.12|31.04|227
1665672900000|2022-10-13 14:55:00|31.12|31.04|31.08|31|31.15|31.07|31.02|30.94|159
1665673200000|2022-10-13 15:00:00|31.1|31.02|31.07|30.99|31.12|31.04|31.07|30.99|644
1665673500000|2022-10-13 15:05:00|31.05|30.97|30.91|30.83|31.12|31.04|30.86|30.78|405
1665673800000|2022-10-13 15:10:00|30.92|30.84|30.81|30.73|30.96|30.88|30.81|30.73|69
1665674100000|2022-10-13 15:15:00|30.8|30.72|30.65|30.57|30.85|30.77|30.6|30.52|324
1665674400000|2022-10-13 15:20:00|30.67|30.59|30.8|30.72|30.87|30.79|30.63|30.55|336
1665674700000|2022-10-13 15:25:00|30.85|30.77|30.61|30.53|30.91|30.83|30.57|30.49|810
1665675000000|2022-10-13 15:30:00|30.58|30.5|30.62|30.54|30.67|30.59|30.54|30.46|924
1665675300000|2022-10-13 15:35:00|30.58|30.5|30.47|30.39|30.62|30.54|30.37|30.29|862
1665675600000|2022-10-13 15:40:00|30.44|30.36|30.52|30.44|30.57|30.49|30.36|30.22|242
1665675900000|2022-10-13 15:45:00|30.54|30.46|30.59|30.51|30.67|30.59|30.52|30.44|74
1665676200000|2022-10-13 15:50:00|30.57|30.49|30.47|30.39|30.67|30.59|30.47|30.39|93
1665676500000|2022-10-13 15:55:00|30.44|30.36|30.5|30.42|30.6|30.52|30.42|30.34|70
1665676800000|2022-10-13 16:00:00|30.49|30.41|30.42|30.34|30.55|30.47|30.37|30.29|16
1665677100000|2022-10-13 16:05:00|30.39|30.31|30.42|30.34|30.5|30.42|30.32|30.24|31
1665677400000|2022-10-13 16:10:00|30.39|30.31|30.47|30.39|30.52|30.44|30.37|30.29|49
1665677700000|2022-10-13 16:15:00|30.44|30.36|30.57|30.49|30.59|30.51|30.39|30.31|43
1665678000000|2022-10-13 16:20:00|30.6|30.52|30.54|30.46|30.67|30.59|30.47|30.39|17
1665678300000|2022-10-13 16:25:00|30.56|30.48|30.52|30.44|30.62|30.54|30.49|30.41|13
1665678600000|2022-10-13 16:30:00|30.55|30.47|30.66|30.58|30.67|30.59|30.5|30.42|68
1665678900000|2022-10-13 16:35:00|30.67|30.59|30.72|30.64|30.77|30.69|30.66|30.58|12
1665679200000|2022-10-13 16:40:00|30.71|30.63|30.61|30.53|30.72|30.64|30.58|30.5|24
1665679500000|2022-10-13 16:45:00|30.62|30.54|30.61|30.53|30.67|30.59|30.59|30.51|1
1665679800000|2022-10-13 16:50:00|30.62|30.54|30.67|30.59|30.67|30.59|30.56|30.48|5
1665680100000|2022-10-13 16:55:00|30.66|30.58|30.62|30.54|30.67|30.59|30.61|30.53|14
1665680400000|2022-10-13 17:00:00|30.61|30.53|30.57|30.49|30.65|30.57|30.52|30.44|4
1665680700000|2022-10-13 17:05:00|30.59|30.51|30.62|30.54|30.62|30.54|30.57|30.49|7
1665681000000|2022-10-13 17:10:00|30.61|30.53|30.62|30.54|30.62|30.54|30.57|30.49|1
1665681300000|2022-10-13 17:15:00|30.59|30.51|30.52|30.44|30.62|30.54|30.52|30.44|8
1665681600000|2022-10-13 17:20:00|30.54|30.46|30.56|30.48|30.56|30.48|30.51|30.43|7
1665681900000|2022-10-13 17:25:00|30.54|30.46|30.57|30.49|30.57|30.49|30.51|30.43|29
1665682200000|2022-10-13 17:30:00|30.54|30.46|30.51|30.43|30.57|30.49|30.51|30.43|11
1665682500000|2022-10-13 17:35:00|30.52|30.44|30.57|30.49|30.57|30.49|30.51|30.43|11
1665682800000|2022-10-13 17:40:00|30.61|30.53|30.64|30.56|30.67|30.59|30.57|30.49|3
1665683100000|2022-10-13 17:45:00|30.62|30.54|30.57|30.49|30.65|30.57|30.56|30.48|0
1665683400000|2022-10-13 17:50:00|30.59|30.51|30.57|30.49|30.61|30.53|30.56|30.48|0
1665683700000|2022-10-13 17:55:00|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|0
1665684000000|2022-10-13 18:00:00|30.53|30.45|30.52|30.44|30.57|30.49|30.52|30.44|2
1665684300000|2022-10-13 18:05:00|30.54|30.46|30.57|30.49|30.57|30.49|30.52|30.44|8
1665684600000|2022-10-13 18:10:00|30.59|30.51|30.62|30.54|30.64|30.56|30.56|30.48|26
1665684900000|2022-10-13 18:15:00|30.58|30.5|30.61|30.53|30.62|30.54|30.57|30.49|5
1665685200000|2022-10-13 18:20:00|30.62|30.54|30.61|30.53|30.62|30.54|30.59|30.51|0
1665685500000|2022-10-13 18:25:00|30.62|30.54|30.64|30.56|30.67|30.59|30.62|30.54|7
1665685800000|2022-10-13 18:30:00|30.62|30.54|30.72|30.64|30.72|30.64|30.62|30.54|2
1665686100000|2022-10-13 18:35:00|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|1
1665686400000|2022-10-13 18:40:00|30.69|30.61|30.72|30.64|30.72|30.64|30.67|30.59|0
1665686700000|2022-10-13 18:45:00|30.7|30.62|30.82|30.74|30.82|30.74|30.69|30.61|26
1665687000000|2022-10-13 18:50:00|30.8|30.72|30.77|30.69|30.8|30.72|30.72|30.64|1
1665687300000|2022-10-13 18:55:00|||||||||1
1665687900000|2022-10-13 19:05:00|30.82|30.74|30.82|30.74|30.82|30.74|30.77|30.69|5
1665688200000|2022-10-13 19:10:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1665688500000|2022-10-13 19:15:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1665688800000|2022-10-13 19:20:00|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1665689400000|2022-10-13 19:30:00|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|2
1665689700000|2022-10-13 19:35:00|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1665690000000|2022-10-13 19:40:00|30.79|30.71|30.74|30.66|30.79|30.71|30.72|30.64|2
1665690300000|2022-10-13 19:45:00|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|0
1665690600000|2022-10-13 19:50:00|30.7|30.62|30.68|30.6|30.7|30.62|30.62|30.54|45
1665690900000|2022-10-13 19:55:00|30.69|30.61|30.85|30.6|30.85|30.69|30.6|30.44|38
1665706500000|2022-10-14 00:15:00|30.63|30.55|30.71|30.41|30.71|30.55|30.62|30.41|0
1665706800000|2022-10-14 00:20:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1665708000000|2022-10-14 00:40:00|30.74|30.44|30.74|30.44|30.74|30.44|30.74|30.44|0
1665711000000|2022-10-14 01:30:00|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1665711300000|2022-10-14 01:35:00|30.67|30.37|30.65|30.35|30.72|30.42|30.61|30.34|0
1665711600000|2022-10-14 01:40:00|30.66|30.36|30.56|30.31|30.69|30.41|30.56|30.28|0
1665711900000|2022-10-14 01:45:00|30.6|30.3|30.62|30.32|30.65|30.36|30.42|30.25|11
1665712200000|2022-10-14 01:50:00|30.59|30.34|30.61|30.36|30.67|30.39|30.59|30.31|0
1665712500000|2022-10-14 01:55:00|30.65|30.35|30.62|30.37|30.67|30.42|30.5|30.34|11
1665712800000|2022-10-14 02:00:00|30.67|30.42|30.67|30.42|30.69|30.44|30.65|30.4|0
1665713100000|2022-10-14 02:05:00|30.68|30.38|30.66|30.41|30.68|30.43|30.66|30.38|3
1665713700000|2022-10-14 02:15:00|30.68|30.43|30.66|30.41|30.68|30.43|30.64|30.39|0
1665714000000|2022-10-14 02:20:00|30.69|30.44|30.66|30.41|30.69|30.44|30.66|30.41|0
1665714300000|2022-10-14 02:25:00|30.69|30.44|30.66|30.41|30.69|30.44|30.66|30.41|0
1665714600000|2022-10-14 02:30:00|30.69|30.39|30.66|30.41|30.69|30.41|30.64|30.36|0
1665714900000|2022-10-14 02:35:00|30.64|30.39|30.66|30.36|30.69|30.39|30.64|30.36|0
1665715200000|2022-10-14 02:40:00|30.69|30.39|30.66|30.41|30.69|30.44|30.66|30.39|0
1665715500000|2022-10-14 02:45:00|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|0
1665715800000|2022-10-14 02:50:00|30.69|30.44|30.67|30.42|30.69|30.44|30.67|30.42|0
1665716400000|2022-10-14 03:00:00|30.65|30.4|30.66|30.41|30.69|30.44|30.65|30.38|1
1665716700000|2022-10-14 03:05:00|30.56|30.48|30.64|30.34|30.68|30.48|30.53|30.32|2
1665717000000|2022-10-14 03:10:00|30.68|30.38|30.61|30.31|30.7|30.47|30.48|30.29|7
1665717900000|2022-10-14 03:25:00|30.48|30.4|30.61|30.31|30.61|30.4|30.47|30.29|30
1665718200000|2022-10-14 03:30:00|30.5|30.2|30.46|30.16|30.52|30.22|30.39|30.09|0
1665718500000|2022-10-14 03:35:00|30.43|30.13|30.46|30.16|30.46|30.16|30.43|30.13|0
1665718800000|2022-10-14 03:40:00|30.41|30.11|30.46|30.16|30.46|30.16|30.41|30.11|0
1665719100000|2022-10-14 03:45:00|30.41|30.11|30.46|30.16|30.46|30.16|30.41|30.11|0
1665719700000|2022-10-14 03:55:00|30.48|30.18|30.37|30.07|30.48|30.18|30.37|30.07|0
1665720000000|2022-10-14 04:00:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1665720300000|2022-10-14 04:05:00|30.37|30.07|30.39|30.09|30.39|30.09|30.37|30.07|1
1665720600000|2022-10-14 04:10:00|30.37|30.07|30.36|30.06|30.39|30.09|30.36|30.06|0
1665720900000|2022-10-14 04:15:00|30.38|30.08|30.39|30.09|30.39|30.09|30.36|30.06|0
1665721200000|2022-10-14 04:20:00|30.37|30.07|30.36|30.06|30.39|30.09|30.36|30.06|0
1665721500000|2022-10-14 04:25:00|30.38|30.08|30.39|30.09|30.39|30.09|30.36|30.06|0
1665721800000|2022-10-14 04:30:00|30.43|30.13|30.48|30.18|30.52|30.22|30.43|30.13|0
1665722700000|2022-10-14 04:45:00|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1665723000000|2022-10-14 04:50:00|30.48|30.18|30.45|30.15|30.48|30.18|30.45|30.15|0
1665723300000|2022-10-14 04:55:00|30.48|30.18|30.48|30.18|30.48|30.18|30.45|30.15|0
1665723900000|2022-10-14 05:05:00|30.45|30.15|30.45|30.15|30.48|30.18|30.45|30.15|0
1665724200000|2022-10-14 05:10:00|30.48|30.18|30.48|30.18|30.48|30.18|30.45|30.15|0
1665724500000|2022-10-14 05:15:00|30.45|30.15|30.44|30.14|30.45|30.15|30.44|30.14|0
1665724800000|2022-10-14 05:20:00|30.45|30.15|30.44|30.14|30.47|30.17|30.44|30.14|0
1665725100000|2022-10-14 05:25:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1665725400000|2022-10-14 05:30:00|30.49|30.19|30.44|30.14|30.49|30.19|30.44|30.14|0
1665725700000|2022-10-14 05:35:00|30.45|30.15|30.42|30.12|30.49|30.19|30.42|30.12|0
1665726000000|2022-10-14 05:40:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1665726300000|2022-10-14 05:45:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1665726600000|2022-10-14 05:50:00|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1665726900000|2022-10-14 05:55:00|30.43|30.18|30.43|30.13|30.45|30.28|30.36|30.11|14
1665727200000|2022-10-14 06:00:00|30.41|30.16|30.41|30.11|30.43|30.16|30.39|30.09|0
1665727500000|2022-10-14 06:05:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1665728100000|2022-10-14 06:15:00|30.41|30.11|30.27|30.19|30.43|30.2|30.24|30.09|9
1665728400000|2022-10-14 06:20:00|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|9
1665728700000|2022-10-14 06:25:00|30.31|30.23|30.21|30.13|30.31|30.23|30.17|30.09|28
1665729000000|2022-10-14 06:30:00|30.22|30.14|30.22|30.14|30.27|30.19|30.22|30.14|1
1665729300000|2022-10-14 06:35:00|30.19|30.11|30.25|30.17|30.27|30.19|30.19|30.11|3
1665729600000|2022-10-14 06:40:00|30.22|30.14|30.22|30.14|30.25|30.17|30.19|30.11|1
1665729900000|2022-10-14 06:45:00|30.21|30.13|30.21|30.13|30.27|30.19|30.19|30.11|53
1665730200000|2022-10-14 06:50:00|30.2|30.12|30.26|30.18|30.29|30.21|30.2|30.12|24
1665730500000|2022-10-14 06:55:00|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|4
1665730800000|2022-10-14 07:00:00|30.31|30.23|30.47|30.39|30.48|30.4|30.29|30.21|199
1665731100000|2022-10-14 07:05:00|30.48|30.4|30.4|30.32|30.48|30.4|30.32|30.24|40
1665731400000|2022-10-14 07:10:00|30.42|30.34|30.42|30.34|30.45|30.37|30.37|30.29|79
1665731700000|2022-10-14 07:15:00|30.43|30.35|30.47|30.39|30.52|30.44|30.42|30.34|96
1665732000000|2022-10-14 07:20:00|30.52|30.44|30.7|30.62|30.72|30.64|30.5|30.42|235
1665732300000|2022-10-14 07:25:00|30.67|30.59|30.68|30.6|30.73|30.65|30.67|30.59|338
1665732600000|2022-10-14 07:30:00|30.7|30.62|30.83|30.75|30.83|30.75|30.7|30.62|492
1665732900000|2022-10-14 07:35:00|30.88|30.8|30.78|30.7|30.88|30.8|30.78|30.7|186
1665733200000|2022-10-14 07:40:00|30.8|30.72|30.72|30.64|30.82|30.74|30.72|30.64|244
1665733500000|2022-10-14 07:45:00|30.74|30.66|30.71|30.63|30.76|30.68|30.66|30.58|331
1665733800000|2022-10-14 07:50:00|30.7|30.62|30.76|30.68|30.76|30.68|30.61|30.53|176
1665734100000|2022-10-14 07:55:00|30.73|30.65|30.71|30.63|30.76|30.68|30.69|30.61|375
1665734400000|2022-10-14 08:00:00|30.69|30.61|30.72|30.64|30.72|30.64|30.67|30.59|106
1665734700000|2022-10-14 08:05:00|30.7|30.62|30.75|30.67|30.78|30.7|30.67|30.59|110
1665735000000|2022-10-14 08:10:00|30.73|30.65|30.68|30.6|30.78|30.7|30.68|30.6|120
1665735300000|2022-10-14 08:15:00|30.63|30.55|30.64|30.56|30.74|30.66|30.59|30.51|223
1665735600000|2022-10-14 08:20:00|30.69|30.61|30.69|30.61|30.69|30.61|30.64|30.56|462
1665735900000|2022-10-14 08:25:00|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|99
1665736200000|2022-10-14 08:30:00|30.68|30.6|30.66|30.58|30.69|30.61|30.64|30.56|86
1665736500000|2022-10-14 08:35:00|30.69|30.61|30.63|30.55|30.69|30.61|30.63|30.55|12
1665736800000|2022-10-14 08:40:00|30.64|30.56|30.64|30.56|30.66|30.58|30.63|30.55|14
1665737100000|2022-10-14 08:45:00|30.68|30.6|30.63|30.55|30.69|30.61|30.63|30.55|102
1665737400000|2022-10-14 08:50:00|30.68|30.6|30.73|30.65|30.73|30.65|30.68|30.6|270
1665737700000|2022-10-14 08:55:00|30.75|30.67|30.73|30.65|30.78|30.7|30.73|30.65|139
1665738000000|2022-10-14 09:00:00|30.74|30.66|30.78|30.7|30.79|30.71|30.73|30.65|27
1665738300000|2022-10-14 09:05:00|30.74|30.66|30.78|30.7|30.78|30.7|30.73|30.65|175
1665738600000|2022-10-14 09:10:00|30.76|30.68|30.69|30.61|30.78|30.7|30.69|30.61|18
1665738900000|2022-10-14 09:15:00|30.74|30.66|30.64|30.56|30.74|30.66|30.61|30.53|243
1665739200000|2022-10-14 09:20:00|30.63|30.55|30.64|30.56|30.64|30.56|30.58|30.5|71
1665739500000|2022-10-14 09:25:00|30.66|30.58|30.69|30.61|30.69|30.61|30.64|30.56|301
1665739800000|2022-10-14 09:30:00|30.66|30.58|30.68|30.6|30.68|30.6|30.63|30.55|91
1665740100000|2022-10-14 09:35:00|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|85
1665740400000|2022-10-14 09:40:00|30.73|30.65|30.68|30.6|30.73|30.65|30.68|30.6|119
1665740700000|2022-10-14 09:45:00|30.63|30.55|30.48|30.4|30.64|30.56|30.48|30.4|215
1665741000000|2022-10-14 09:50:00|30.49|30.41|30.58|30.5|30.63|30.55|30.48|30.4|153
1665741300000|2022-10-14 09:55:00|30.57|30.49|30.37|30.29|30.58|30.5|30.34|30.26|449
1665741600000|2022-10-14 10:00:00|30.36|30.28|30.31|30.23|30.43|30.35|30.31|30.23|269
1665741900000|2022-10-14 10:05:00|30.32|30.24|30.31|30.23|30.36|30.28|30.29|30.21|154
1665742200000|2022-10-14 10:10:00|30.29|30.21|30.26|30.18|30.32|30.24|30.24|30.16|103
1665742500000|2022-10-14 10:15:00|30.27|30.19|30.26|30.18|30.31|30.23|30.22|30.14|492
1665742800000|2022-10-14 10:20:00|30.27|30.19|30.21|30.13|30.31|30.23|30.16|30.08|108
1665743100000|2022-10-14 10:25:00|30.22|30.14|30.14|30.06|30.26|30.18|30.06|29.98|376
1665743400000|2022-10-14 10:30:00|30.12|30.04|30.17|30.09|30.21|30.13|30.06|29.98|41
1665743700000|2022-10-14 10:35:00|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|160
1665744000000|2022-10-14 10:40:00|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|20
1665744300000|2022-10-14 10:45:00|30.14|30.06|30.12|30.04|30.17|30.09|30.12|30.04|14
1665744600000|2022-10-14 10:50:00|30.09|30.01|30.07|29.99|30.12|30.04|30.07|29.99|31
1665744900000|2022-10-14 10:55:00|30.08|30|30.04|29.96|30.12|30.04|30.04|29.96|98
1665745200000|2022-10-14 11:00:00|30.07|29.99|30.02|29.94|30.07|29.99|30.02|29.94|244
1665745500000|2022-10-14 11:05:00|29.99|29.91|29.97|29.89|30.02|29.94|29.97|29.89|125
1665745800000|2022-10-14 11:10:00|29.96|29.88|29.92|29.84|29.97|29.89|29.92|29.84|124
1665746100000|2022-10-14 11:15:00|29.97|29.89|29.97|29.89|29.97|29.89|29.92|29.84|361
1665746400000|2022-10-14 11:20:00|29.96|29.88|29.92|29.84|29.97|29.89|29.87|29.79|63
1665746700000|2022-10-14 11:25:00|29.94|29.86|29.97|29.89|29.97|29.89|29.92|29.84|117
1665747000000|2022-10-14 11:30:00|29.94|29.86|30.02|29.94|30.02|29.94|29.94|29.86|51
1665747300000|2022-10-14 11:35:00|29.99|29.91|30.02|29.94|30.04|29.96|29.99|29.91|167
1665747600000|2022-10-14 11:40:00|30.04|29.96|30.22|30.14|30.27|30.19|30.02|29.94|718
1665747900000|2022-10-14 11:45:00|30.19|30.11|30.22|30.14|30.24|30.16|30.17|30.09|110
1665748200000|2022-10-14 11:50:00|30.24|30.16|30.37|30.29|30.37|30.29|30.22|30.14|40
1665748500000|2022-10-14 11:55:00|30.38|30.3|30.38|30.3|30.42|30.34|30.37|30.29|25
1665748800000|2022-10-14 12:00:00|30.37|30.29|30.27|30.19|30.38|30.3|30.27|30.19|56
1665749100000|2022-10-14 12:05:00|30.28|30.2|30.27|30.19|30.3|30.22|30.24|30.16|23
1665749400000|2022-10-14 12:10:00|30.25|30.17|30.32|30.24|30.33|30.25|30.25|30.17|11
1665749700000|2022-10-14 12:15:00|30.33|30.25|30.22|30.14|30.33|30.25|30.22|30.14|29
1665750000000|2022-10-14 12:20:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|16
1665750300000|2022-10-14 12:25:00|30.15|30.07|30.02|29.94|30.15|30.07|30.02|29.94|159
1665750600000|2022-10-14 12:30:00|30.1|29.85|29.97|29.89|30.32|30.16|29.97|29.85|303
1665750900000|2022-10-14 12:35:00|30|29.92|29.97|29.89|30.02|29.94|29.92|29.84|347
1665751200000|2022-10-14 12:40:00|30|29.92|30.07|29.99|30.12|30.04|30|29.92|132
1665751500000|2022-10-14 12:45:00|30.09|30.01|30.01|29.93|30.11|30.03|30.01|29.93|100
1665751800000|2022-10-14 12:50:00|30.02|29.94|29.86|29.78|30.02|29.94|29.86|29.78|623
1665752100000|2022-10-14 12:55:00|29.83|29.75|29.86|29.78|29.88|29.8|29.76|29.68|270
1665752400000|2022-10-14 13:00:00|29.83|29.75|29.77|29.69|29.87|29.79|29.77|29.69|541
1665752700000|2022-10-14 13:05:00|29.79|29.71|29.86|29.78|29.96|29.88|29.79|29.71|81
1665753000000|2022-10-14 13:10:00|29.87|29.79|29.97|29.89|30.02|29.94|29.86|29.78|255
1665753300000|2022-10-14 13:15:00|29.93|29.85|29.93|29.85|29.97|29.89|29.92|29.84|397
1665753600000|2022-10-14 13:20:00|29.92|29.84|29.88|29.8|29.93|29.85|29.87|29.79|177
1665753900000|2022-10-14 13:25:00|29.92|29.84|29.88|29.8|29.93|29.85|29.87|29.79|82
1665754200000|2022-10-14 13:30:00|29.87|29.79|29.93|29.85|29.99|29.91|29.82|29.74|318
1665754500000|2022-10-14 13:35:00|29.94|29.86|29.77|29.69|29.94|29.86|29.77|29.69|159
1665754800000|2022-10-14 13:40:00|29.78|29.7|30.04|29.96|30.04|29.96|29.77|29.69|33
1665755100000|2022-10-14 13:45:00|30.06|29.98|30.03|29.95|30.09|30.01|29.98|29.9|473
1665755400000|2022-10-14 13:50:00|30|29.92|30.13|30.05|30.14|30.06|29.93|29.85|244
1665755700000|2022-10-14 13:55:00|30.11|30.03|30.08|30|30.14|30.06|30.04|29.96|144
1665756000000|2022-10-14 14:00:00|30.13|30.05|30.23|30.15|30.44|30.36|30.13|30.04|166
1665756300000|2022-10-14 14:05:00|30.18|30.1|30.42|30.34|30.47|30.39|30.13|30.05|319
1665756600000|2022-10-14 14:10:00|30.4|30.32|30.77|30.69|30.78|30.7|30.37|30.29|239
1665756900000|2022-10-14 14:15:00|30.78|30.7|30.74|30.66|30.82|30.74|30.69|30.61|804
1665757200000|2022-10-14 14:20:00|30.77|30.69|30.99|30.91|31.04|30.96|30.74|30.66|499
1665757500000|2022-10-14 14:25:00|30.97|30.89|30.83|30.75|31|30.92|30.78|30.7|495
1665757800000|2022-10-14 14:30:00|30.84|30.76|30.85|30.77|30.88|30.8|30.79|30.71|404
1665758100000|2022-10-14 14:35:00|30.84|30.76|30.89|30.81|30.94|30.86|30.79|30.71|645
1665758400000|2022-10-14 14:40:00|30.9|30.82|31.16|31.08|31.16|31.08|30.84|30.76|86
1665758700000|2022-10-14 14:45:00|31.15|31.07|31.11|31.03|31.16|31.08|31.06|30.98|500
1665759000000|2022-10-14 14:50:00|31.13|31.05|31.01|30.93|31.16|31.08|30.96|30.88|314
1665759300000|2022-10-14 14:55:00|30.98|30.9|30.96|30.88|31.01|30.93|30.91|30.83|203
1665759600000|2022-10-14 15:00:00|30.95|30.87|30.75|30.67|30.96|30.88|30.75|30.67|59
1665759900000|2022-10-14 15:05:00|30.76|30.68|30.86|30.78|30.91|30.83|30.75|30.67|109
1665760200000|2022-10-14 15:10:00|30.88|30.8|31.01|30.93|31.03|30.95|30.88|30.8|202
1665760500000|2022-10-14 15:15:00|30.96|30.88|31.06|30.98|31.11|31.03|30.96|30.88|209
1665760800000|2022-10-14 15:20:00|31.05|30.97|30.9|30.82|31.06|30.98|30.9|30.82|264
1665761100000|2022-10-14 15:25:00|30.89|30.81|30.75|30.67|30.96|30.88|30.7|30.62|1419
1665761400000|2022-10-14 15:30:00|30.71|30.63|30.96|30.88|30.96|30.88|30.7|30.62|324
1665761700000|2022-10-14 15:35:00|30.97|30.89|30.93|30.85|31.12|31.04|30.91|30.83|67
1665762000000|2022-10-14 15:40:00|30.96|30.88|31.03|30.95|31.08|31|30.9|30.82|21
1665762300000|2022-10-14 15:45:00|31.05|30.97|31.11|31.03|31.13|31.05|31.05|30.97|42
1665762600000|2022-10-14 15:50:00|31.08|31|31.1|31.02|31.21|31.13|31.05|30.97|41
1665762900000|2022-10-14 15:55:00|31.11|31.03|31.11|31.03|31.13|31.05|31|30.92|29
1665763200000|2022-10-14 16:00:00|31.13|31.05|31.04|30.96|31.15|31.07|31.02|30.94|10
1665763500000|2022-10-14 16:05:00|31.05|30.97|31.3|31.22|31.3|31.22|31.05|30.97|31
1665763800000|2022-10-14 16:10:00|31.28|31.2|31.3|31.22|31.31|31.23|31.22|31.14|18
1665764100000|2022-10-14 16:15:00|31.31|31.23|31.25|31.17|31.35|31.27|31.24|31.16|150
1665764400000|2022-10-14 16:20:00|31.27|31.19|31.19|31.11|31.3|31.22|31.15|31.07|124
1665764700000|2022-10-14 16:25:00|31.16|31.08|31.14|31.06|31.19|31.11|31.14|31.06|39
1665765000000|2022-10-14 16:30:00|31.09|31.01|31.19|31.11|31.21|31.13|31.09|31.01|12
1665765300000|2022-10-14 16:35:00|31.21|31.13|31.09|31.01|31.21|31.13|31.08|31|7
1665765600000|2022-10-14 16:40:00|31.11|31.03|30.94|30.86|31.12|31.04|30.94|30.86|59
1665765900000|2022-10-14 16:45:00|30.98|30.9|31.1|31.02|31.1|31.02|30.96|30.88|16
1665766200000|2022-10-14 16:50:00|31.15|31.07|31.2|31.12|31.2|31.12|31.1|31.02|2
1665766500000|2022-10-14 16:55:00|31.18|31.1|31.15|31.07|31.2|31.12|31.15|31.07|0
1665766800000|2022-10-14 17:00:00|31.18|31.1|31.05|30.97|31.18|31.1|31.02|30.94|1
1665767100000|2022-10-14 17:05:00|31.1|31.02|31.2|31.12|31.25|31.17|31.1|31.02|8
1665767400000|2022-10-14 17:10:00|31.18|31.1|31.2|31.12|31.21|31.13|31.1|31.02|14
1665767700000|2022-10-14 17:15:00|31.18|31.1|31.2|31.12|31.2|31.12|31.15|31.07|1
1665768000000|2022-10-14 17:20:00|31.25|31.17|31.2|31.12|31.25|31.17|31.15|31.07|95
1665768300000|2022-10-14 17:25:00|31.19|31.11|31.19|31.11|31.3|31.22|31.19|31.11|30
1665768600000|2022-10-14 17:30:00|31.2|31.12|31.19|31.11|31.2|31.12|31.14|31.06|3
1665768900000|2022-10-14 17:35:00|31.18|31.1|31.18|31.1|31.25|31.17|31.14|31.06|5
1665769200000|2022-10-14 17:40:00|31.16|31.08|31.24|31.16|31.24|31.16|31.11|31.03|1
1665769500000|2022-10-14 17:45:00|31.22|31.14|31.19|31.11|31.22|31.14|31.14|31.06|2
1665769800000|2022-10-14 17:50:00|31.22|31.14|31.19|31.11|31.24|31.16|31.14|31.06|1
1665770100000|2022-10-14 17:55:00|31.16|31.08|31.09|31.01|31.19|31.11|31.09|31.01|15
1665770400000|2022-10-14 18:00:00|31.14|31.06|31.15|31.07|31.19|31.11|31.11|31.03|2
1665770700000|2022-10-14 18:05:00|31.14|31.06|31.15|31.07|31.2|31.12|31.14|31.06|0
1665771000000|2022-10-14 18:10:00|31.17|31.09|31.25|31.17|31.27|31.19|31.17|31.09|0
1665771300000|2022-10-14 18:15:00|31.27|31.19|31.35|31.27|31.35|31.27|31.27|31.19|2
1665771600000|2022-10-14 18:20:00|||||||||1
1665771900000|2022-10-14 18:25:00|31.37|31.29|31.35|31.27|31.41|31.33|31.35|31.27|7
1665772200000|2022-10-14 18:30:00|31.33|31.25|31.36|31.28|31.38|31.3|31.33|31.25|3
1665772500000|2022-10-14 18:35:00|31.44|31.19|31.38|31.3|31.44|31.32|31.35|31.19|11
1665772800000|2022-10-14 18:40:00|31.4|31.32|31.46|31.38|31.46|31.38|31.4|31.32|23
1665773100000|2022-10-14 18:45:00|31.51|31.43|31.47|31.39|31.51|31.43|31.46|31.38|0
1665773400000|2022-10-14 18:50:00|31.49|31.41|31.47|31.39|31.51|31.43|31.47|31.39|0
1665773700000|2022-10-14 18:55:00|31.46|31.38|31.45|31.37|31.48|31.4|31.42|31.34|73
1665774000000|2022-10-14 19:00:00|31.4|31.32|31.35|31.27|31.4|31.32|31.35|31.27|1
1665774300000|2022-10-14 19:05:00|31.36|31.28|31.36|31.28|31.4|31.32|31.36|31.28|6
1665774600000|2022-10-14 19:10:00|31.35|31.27|31.38|31.3|31.4|31.32|31.35|31.27|2
1665774900000|2022-10-14 19:15:00|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|4
1665775200000|2022-10-14 19:20:00|31.38|31.3|31.35|31.27|31.4|31.32|31.35|31.27|2
1665775500000|2022-10-14 19:25:00|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|9
1665775800000|2022-10-14 19:30:00|31.34|31.26|31.22|31.14|31.34|31.26|31.22|31.14|4
1665776100000|2022-10-14 19:35:00|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|3
1665776400000|2022-10-14 19:40:00|31.24|31.16|31.25|31.17|31.25|31.17|31.21|31.13|22
1665776700000|2022-10-14 19:45:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|4
1665777000000|2022-10-14 19:50:00|31.2|31.12|31.1|31.02|31.2|31.12|31.1|31.02|13
1665777300000|2022-10-14 19:55:00|31.08|31|31.29|30.99|31.39|31.13|31.07|30.95|15
1665965700000|2022-10-17 00:15:00|31.33|31.03|31.43|31.13|31.43|31.13|31.33|31.03|0
1665966900000|2022-10-17 00:35:00|31.33|31.08|31.33|31.08|31.33|31.08|31.33|31.08|0
1665967200000|2022-10-17 00:40:00|31.36|31.11|31.4|31.15|31.45|31.2|31.33|31.08|5
1665967500000|2022-10-17 00:45:00|31.45||31.4||31.45||31.4||0
1665967800000|2022-10-17 00:50:00|31.45|31.17|31.24|30.94|31.45|31.17|31.24|30.94|1
1665969300000|2022-10-17 01:15:00|||||||||1
1665969600000|2022-10-17 01:20:00|31.21|30.91|31.21|30.91|31.21|30.91|31.19|30.89|1
1665969900000|2022-10-17 01:25:00|31.19|30.89|31.19|30.89|31.21|30.91|31.19|30.89|0
1665978600000|2022-10-17 03:50:00|31.21|30.91|31.24|30.94|31.24|30.94|31.21|30.91|0
1665979200000|2022-10-17 04:00:00|31.26|30.96|31.29|30.99|31.31|31.01|31.26|30.96|0
1665979500000|2022-10-17 04:05:00|31.31|31.01|31.31|31.01|31.34|31.04|31.29|30.99|0
1665979800000|2022-10-17 04:10:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665980100000|2022-10-17 04:15:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665980400000|2022-10-17 04:20:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665980700000|2022-10-17 04:25:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981000000|2022-10-17 04:30:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981300000|2022-10-17 04:35:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981600000|2022-10-17 04:40:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981900000|2022-10-17 04:45:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665982200000|2022-10-17 04:50:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665982500000|2022-10-17 04:55:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665982800000|2022-10-17 05:00:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665983100000|2022-10-17 05:05:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665983400000|2022-10-17 05:10:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665983700000|2022-10-17 05:15:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665984000000|2022-10-17 05:20:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665984300000|2022-10-17 05:25:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665984600000|2022-10-17 05:30:00|31.34|31.04|31.24|30.94|31.34|31.04|31.24|30.94|0
1665984900000|2022-10-17 05:35:00|31.27|30.97|31.24|30.94|31.27|30.97|31.24|30.94|0
1665985200000|2022-10-17 05:40:00|31.22|30.92|31.24|30.94|31.24|30.94|31.22|30.92|0
1665985800000|2022-10-17 05:50:00|31.17|30.92|31.22|30.92|31.22|30.92|31.17|30.92|0
1665986100000|2022-10-17 05:55:00|31.17|30.91|31.21|30.91|31.22|30.91|31.16|30.91|6
1665986400000|2022-10-17 06:00:00|31.16|30.9|30.92|30.84|31.16|30.9|30.9|30.82|42
1665986700000|2022-10-17 06:05:00|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|12
1665987000000|2022-10-17 06:10:00|30.9|30.82|30.9|30.82|30.9|30.82|30.84|30.76|13
1665987300000|2022-10-17 06:15:00|30.89|30.81|30.85|30.77|30.92|30.84|30.84|30.76|13
1665987600000|2022-10-17 06:20:00|30.87|30.79|30.95|30.87|30.95|30.87|30.85|30.77|0
1665987900000|2022-10-17 06:25:00|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|7
1665988200000|2022-10-17 06:30:00|30.9|30.82|30.92|30.84|30.94|30.86|30.87|30.79|9
1665988500000|2022-10-17 06:35:00|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|0
1665988800000|2022-10-17 06:40:00|30.89|30.81|30.85|30.77|30.9|30.82|30.85|30.77|6
1665989100000|2022-10-17 06:45:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1665989400000|2022-10-17 06:50:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1665989700000|2022-10-17 06:55:00|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|28
1665990000000|2022-10-17 07:00:00|30.82|30.74|30.67|30.59|30.9|30.82|30.65|30.57|135
1665990300000|2022-10-17 07:05:00|30.69|30.61|30.7|30.62|30.79|30.71|30.65|30.57|478
1665990600000|2022-10-17 07:10:00|30.72|30.64|30.75|30.67|30.77|30.69|30.65|30.57|161
1665990900000|2022-10-17 07:15:00|30.77|30.69|30.95|30.87|31|30.92|30.75|30.67|136
1665991200000|2022-10-17 07:20:00|30.9|30.82|30.92|30.84|31|30.92|30.9|30.82|75
1665991500000|2022-10-17 07:25:00|30.9|30.82|30.9|30.82|30.95|30.87|30.85|30.77|63
1665991800000|2022-10-17 07:30:00|30.85|30.77|30.8|30.72|30.92|30.84|30.8|30.72|213
1665992100000|2022-10-17 07:35:00|30.77|30.69|30.85|30.77|30.85|30.77|30.75|30.67|109
1665992400000|2022-10-17 07:40:00|30.83|30.75|30.75|30.67|30.83|30.75|30.7|30.62|2550
1665992700000|2022-10-17 07:45:00|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|10
1665993000000|2022-10-17 07:50:00|30.68|30.6|30.58|30.5|30.7|30.62|30.55|30.47|186
1665993300000|2022-10-17 07:55:00|30.55|30.47|30.55|30.47|30.6|30.52|30.55|30.47|121
1665993600000|2022-10-17 08:00:00|30.6|30.52|30.6|30.52|30.6|30.52|30.55|30.47|88
1665993900000|2022-10-17 08:05:00|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|57
1665994200000|2022-10-17 08:10:00|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|157
1665994500000|2022-10-17 08:15:00|30.58|30.5|30.55|30.47|30.6|30.52|30.55|30.47|151
1665994800000|2022-10-17 08:20:00|||||||||16
1665995100000|2022-10-17 08:25:00|30.58|30.5|30.65|30.57|30.65|30.57|30.55|30.47|244
1665995400000|2022-10-17 08:30:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|18
1665995700000|2022-10-17 08:35:00|30.65|30.57|30.55|30.47|30.68|30.6|30.55|30.47|158
1665996000000|2022-10-17 08:40:00|30.51|30.43|30.6|30.52|30.6|30.52|30.5|30.42|129
1665996300000|2022-10-17 08:45:00|30.58|30.5|30.61|30.53|30.66|30.58|30.55|30.47|108
1665996600000|2022-10-17 08:50:00|30.6|30.52|30.55|30.47|30.61|30.53|30.55|30.47|39
1665996900000|2022-10-17 08:55:00|30.53|30.45|30.55|30.47|30.56|30.48|30.5|30.42|86
1665997200000|2022-10-17 09:00:00|30.51|30.43|30.56|30.48|30.61|30.53|30.51|30.43|46
1665997500000|2022-10-17 09:05:00|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|14
1665997800000|2022-10-17 09:10:00|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|7
1665998100000|2022-10-17 09:15:00|30.58|30.5|30.61|30.53|30.61|30.53|30.56|30.48|25
1665998400000|2022-10-17 09:20:00|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|38
1665998700000|2022-10-17 09:25:00|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|78
1665999000000|2022-10-17 09:30:00|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|32
1665999300000|2022-10-17 09:35:00|30.58|30.5|30.53|30.45|30.58|30.5|30.51|30.43|77
1665999600000|2022-10-17 09:40:00|30.56|30.48|30.56|30.48|30.58|30.5|30.53|30.45|33
1665999900000|2022-10-17 09:45:00|30.53|30.45|30.51|30.43|30.56|30.48|30.46|30.38|68
1666000200000|2022-10-17 09:50:00|30.46|30.38|30.46|30.38|30.46|30.38|30.41|30.33|206
1666000500000|2022-10-17 09:55:00|30.48|30.4|30.46|30.38|30.51|30.43|30.46|30.38|26
1666000800000|2022-10-17 10:00:00|30.55|30.47|30.46|30.38|30.55|30.47|30.45|30.37|700
1666001100000|2022-10-17 10:05:00|30.48|30.4|30.4|30.32|30.48|30.4|30.35|30.27|59
1666001400000|2022-10-17 10:10:00|30.41|30.33|30.41|30.33|30.46|30.38|30.41|30.33|54
1666001700000|2022-10-17 10:15:00|30.43|30.35|30.46|30.38|30.46|30.38|30.41|30.33|17
1666002000000|2022-10-17 10:20:00|30.51|30.43|30.51|30.43|30.51|30.43|30.46|30.38|30
1666002300000|2022-10-17 10:25:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|43
1666002600000|2022-10-17 10:30:00|30.53|30.45|30.51|30.43|30.56|30.48|30.51|30.43|12
1666002900000|2022-10-17 10:35:00|30.56|30.48|30.56|30.48|30.56|30.48|30.51|30.43|35
1666003200000|2022-10-17 10:40:00|30.53|30.45|30.56|30.48|30.56|30.48|30.51|30.43|10
1666003500000|2022-10-17 10:45:00|30.61|30.53|30.56|30.48|30.61|30.53|30.51|30.43|38
1666003800000|2022-10-17 10:50:00|30.51|30.43|30.51|30.43|30.56|30.48|30.51|30.43|17
1666004100000|2022-10-17 10:55:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|20
1666004400000|2022-10-17 11:00:00|30.48|30.4|30.51|30.43|30.51|30.43|30.46|30.38|36
1666004700000|2022-10-17 11:05:00|30.46|30.38|30.51|30.43|30.51|30.43|30.46|30.38|67
1666005000000|2022-10-17 11:10:00|30.46|30.38|30.46|30.38|30.51|30.43|30.46|30.38|14
1666005300000|2022-10-17 11:15:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|58
1666005600000|2022-10-17 11:20:00|||||||||19
1666005900000|2022-10-17 11:25:00|30.38|30.3|30.41|30.33|30.46|30.38|30.36|30.28|132
1666006200000|2022-10-17 11:30:00|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|84
1666006500000|2022-10-17 11:35:00|30.38|30.3|30.36|30.28|30.41|30.33|30.36|30.28|64
1666006800000|2022-10-17 11:40:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|32
1666007100000|2022-10-17 11:45:00|30.33|30.25|30.31|30.23|30.36|30.28|30.31|30.23|33
1666007400000|2022-10-17 11:50:00|30.26|30.18|30.26|30.18|30.31|30.23|30.26|30.18|62
1666007700000|2022-10-17 11:55:00|||||||||194
1666008000000|2022-10-17 12:00:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|28
1666008300000|2022-10-17 12:05:00|30.31|30.23|30.33|30.25|30.36|30.28|30.26|30.18|124
1666008600000|2022-10-17 12:10:00|30.31|30.23|30.41|30.33|30.43|30.35|30.31|30.23|168
1666008900000|2022-10-17 12:15:00|30.38|30.3|30.31|30.23|30.41|30.33|30.31|30.23|43
1666009200000|2022-10-17 12:20:00|30.28|30.2|30.31|30.23|30.31|30.23|30.26|30.18|128
1666009500000|2022-10-17 12:25:00|||||||||11
1666009800000|2022-10-17 12:30:00|30.28|30.2|30.26|30.18|30.31|30.23|30.26|30.18|151
1666010100000|2022-10-17 12:35:00|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|22
1666010400000|2022-10-17 12:40:00|30.23|30.15|30.16|30.08|30.26|30.18|30.16|30.08|40
1666010700000|2022-10-17 12:45:00|||||||||15
1666011000000|2022-10-17 12:50:00|||||||||13
1666011300000|2022-10-17 12:55:00|||||||||20
1666011600000|2022-10-17 13:00:00|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|130
1666011900000|2022-10-17 13:05:00|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|126
1666012200000|2022-10-17 13:10:00|30.04|29.96|30.01|29.93|30.06|29.98|30.01|29.93|178
1666012500000|2022-10-17 13:15:00|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|170
1666012800000|2022-10-17 13:20:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|51
1666013100000|2022-10-17 13:25:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|193
1666013400000|2022-10-17 13:30:00|29.91|29.83|29.86|29.78|29.91|29.83|29.81|29.73|698
1666013700000|2022-10-17 13:35:00|29.84|29.76|29.76|29.68|29.86|29.78|29.71|29.63|190
1666014000000|2022-10-17 13:40:00|29.73|29.65|29.81|29.73|29.81|29.73|29.71|29.63|115
1666014300000|2022-10-17 13:45:00|29.86|29.78|29.76|29.68|29.86|29.78|29.76|29.68|307
1666014600000|2022-10-17 13:50:00|29.78|29.7|29.86|29.78|29.86|29.78|29.71|29.63|585
1666014900000|2022-10-17 13:55:00|29.88|29.8|29.91|29.83|29.91|29.83|29.86|29.78|896
1666015200000|2022-10-17 14:00:00|29.88|29.8|29.76|29.68|29.91|29.83|29.76|29.68|130
1666015500000|2022-10-17 14:05:00|29.78|29.7|29.71|29.63|29.81|29.73|29.71|29.63|178
1666015800000|2022-10-17 14:10:00|29.69|29.61|29.56|29.48|29.71|29.63|29.56|29.48|192
1666016100000|2022-10-17 14:15:00|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|78
1666016400000|2022-10-17 14:20:00|29.61|29.53|29.66|29.58|29.66|29.58|29.56|29.48|79
1666016700000|2022-10-17 14:25:00|29.71|29.63|29.66|29.58|29.71|29.63|29.66|29.58|104
1666017000000|2022-10-17 14:30:00|29.69|29.61|29.66|29.58|29.71|29.63|29.61|29.53|245
1666017300000|2022-10-17 14:35:00|29.64|29.56|29.61|29.53|29.66|29.58|29.56|29.48|172
1666017600000|2022-10-17 14:40:00|29.59|29.51|29.71|29.63|29.71|29.63|29.56|29.48|110
1666017900000|2022-10-17 14:45:00|29.69|29.61|29.76|29.68|29.81|29.73|29.66|29.58|330
1666018200000|2022-10-17 14:50:00|29.81|29.73|29.86|29.78|29.91|29.83|29.81|29.73|357
1666018500000|2022-10-17 14:55:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|140
1666018800000|2022-10-17 15:00:00|29.76|29.68|29.76|29.68|29.76|29.68|29.71|29.63|379
1666019100000|2022-10-17 15:05:00|29.79|29.71|29.86|29.78|29.86|29.78|29.76|29.68|159
1666019400000|2022-10-17 15:10:00|29.81|29.73|29.81|29.73|29.86|29.78|29.76|29.68|239
1666019700000|2022-10-17 15:15:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|280
1666020000000|2022-10-17 15:20:00|29.79|29.71|29.69|29.61|29.81|29.73|29.69|29.61|131
1666020300000|2022-10-17 15:25:00|29.71|29.63|29.71|29.63|29.76|29.68|29.66|29.58|318
1666020600000|2022-10-17 15:30:00|29.69|29.61|29.61|29.53|29.71|29.63|29.61|29.53|201
1666020900000|2022-10-17 15:35:00|29.66|29.58|29.61|29.53|29.66|29.58|29.59|29.51|13
1666021200000|2022-10-17 15:40:00|29.56|29.48|29.61|29.53|29.64|29.56|29.56|29.48|50
1666021500000|2022-10-17 15:45:00|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|19
1666021800000|2022-10-17 15:50:00|||||||||5
1666022100000|2022-10-17 15:55:00|29.71|29.63|29.76|29.68|29.76|29.68|29.71|29.63|18
1666022400000|2022-10-17 16:00:00|29.74|29.66|29.81|29.73|29.81|29.73|29.74|29.66|20
1666022700000|2022-10-17 16:05:00|29.79|29.71|29.71|29.63|29.81|29.73|29.71|29.63|27
1666023000000|2022-10-17 16:10:00|29.74|29.66|29.76|29.68|29.86|29.78|29.71|29.63|5
1666023300000|2022-10-17 16:15:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|4
1666023900000|2022-10-17 16:25:00|||||||||2
1666024200000|2022-10-17 16:30:00|29.79|29.71|29.76|29.68|29.79|29.71|29.74|29.66|27
1666024500000|2022-10-17 16:35:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|3
1666024800000|2022-10-17 16:40:00|29.86|29.78|29.89|29.81|29.94|29.86|29.86|29.78|14
1666025100000|2022-10-17 16:45:00|29.91|29.83|29.86|29.78|29.96|29.88|29.86|29.78|3
1666025400000|2022-10-17 16:50:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|2
1666025700000|2022-10-17 16:55:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|6
1666026000000|2022-10-17 17:00:00|29.86|29.78|29.86|29.78|29.86|29.78|29.81|29.73|3
1666026300000|2022-10-17 17:05:00|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|3
1666026600000|2022-10-17 17:10:00|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1666026900000|2022-10-17 17:15:00|29.79|29.71|29.84|29.76|29.84|29.76|29.79|29.71|11
1666027200000|2022-10-17 17:20:00|29.86|29.78|29.81|29.73|29.86|29.78|29.79|29.71|0
1666027500000|2022-10-17 17:25:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|32
1666027800000|2022-10-17 17:30:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|6
1666028700000|2022-10-17 17:45:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|13
1666029000000|2022-10-17 17:50:00|||||||||2
1666029300000|2022-10-17 17:55:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|16
1666029600000|2022-10-17 18:00:00|29.89|29.81|29.91|29.83|29.91|29.83|29.86|29.78|2
1666030200000|2022-10-17 18:10:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|3
1666030800000|2022-10-17 18:20:00|||||||||3
1666031100000|2022-10-17 18:25:00|30.01|29.93|29.96|29.88|30.01|29.93|29.96|29.88|9
1666031400000|2022-10-17 18:30:00|||||||||1
1666031700000|2022-10-17 18:35:00|29.91|29.83|29.91|29.83|29.94|29.86|29.91|29.83|6
1666032000000|2022-10-17 18:40:00|||||||||2
1666032300000|2022-10-17 18:45:00|29.96|29.88|29.96|29.88|29.96|29.88|29.91|29.83|12
1666032600000|2022-10-17 18:50:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|1
1666032900000|2022-10-17 18:55:00|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|7
1666033200000|2022-10-17 19:00:00|30.04|29.96|30.04|29.96|30.06|29.98|30.01|29.93|3
1666033500000|2022-10-17 19:05:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|3
1666034100000|2022-10-17 19:15:00|30.11|30.03|30.09|30.01|30.11|30.03|30.06|29.98|7
1666034400000|2022-10-17 19:20:00|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|1
1666034700000|2022-10-17 19:25:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|2
1666035000000|2022-10-17 19:30:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|3
1666035300000|2022-10-17 19:35:00|30.06|29.98|30.06|29.98|30.09|30.01|30.06|29.98|9
1666035600000|2022-10-17 19:40:00|30.11|30.03|30.19|30.11|30.21|30.13|30.06|29.98|24
1666035900000|2022-10-17 19:45:00|30.21|30.13|30.11|30.03|30.21|30.13|30.11|30.03|9
1666036200000|2022-10-17 19:50:00|30.06|29.98|30.26|30.18|30.26|30.18|30.01|29.93|101
1666036500000|2022-10-17 19:55:00|30.29|30.21|30.14|30.06|30.29|30.21|30.11|30.03|55
1666052100000|2022-10-18 00:15:00|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1666060800000|2022-10-18 02:40:00|29.93|29.7|29.95|29.7|29.95|29.7|29.93|29.7|0
1666061100000|2022-10-18 02:45:00|29.89|29.81|30.13|29.83|30.17|29.87|29.89|29.8|2
1666061400000|2022-10-18 02:50:00|30.2|29.9|30.13|29.83|30.22|29.92|30.13|29.83|0
1666061700000|2022-10-18 02:55:00|30.2|29.9|30.13|29.83|30.2|29.9|30.13|29.83|0
1666062300000|2022-10-18 03:05:00|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1666062600000|2022-10-18 03:10:00|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1666063500000|2022-10-18 03:25:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1666063800000|2022-10-18 03:30:00|30.13|29.83|30.12|29.82|30.13|29.83|30.12|29.82|0
1666064400000|2022-10-18 03:40:00|30.1|29.8|30.05|29.75|30.1|29.8|30.05|29.75|0
1666065300000|2022-10-18 03:55:00|30.02|29.72|30|29.7|30.02|29.72|30|29.7|0
1666066500000|2022-10-18 04:15:00|29.82|29.57|29.87|29.57|29.87|29.57|29.82|29.57|9
1666066800000|2022-10-18 04:20:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|1
1666068000000|2022-10-18 04:40:00|29.85|29.55|29.85|29.55|29.87|29.57|29.85|29.55|0
1666068300000|2022-10-18 04:45:00|29.87|29.57|29.85|29.55|29.9|29.6|29.85|29.55|0
1666068600000|2022-10-18 04:50:00|29.87|29.57|29.87|29.57|29.9|29.6|29.87|29.57|0
1666069200000|2022-10-18 05:00:00|||||||||1
1666070400000|2022-10-18 05:20:00|29.85|29.55|29.85|29.55|29.9|29.6|29.82|29.52|0
1666070700000|2022-10-18 05:25:00|29.87|29.57|29.87|29.57|29.9|29.6|29.87|29.57|0
1666071300000|2022-10-18 05:35:00|29.85|29.55|29.82|29.52|29.85|29.55|29.82|29.52|0
1666072500000|2022-10-18 05:55:00|29.8|29.5|29.82|29.52|29.85|29.73|29.79|29.5|3
1666072800000|2022-10-18 06:00:00|29.8|29.5|29.66|29.58|29.8|29.58|29.62|29.45|2
1666073100000|2022-10-18 06:05:00|29.69|29.61|29.66|29.58|29.71|29.63|29.66|29.58|6
1666073400000|2022-10-18 06:10:00|29.64|29.56|29.56|29.48|29.64|29.56|29.56|29.48|21
1666073700000|2022-10-18 06:15:00|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|4
1666074000000|2022-10-18 06:20:00|29.56|29.48|29.61|29.53|29.61|29.53|29.56|29.48|2
1666074300000|2022-10-18 06:25:00|29.59|29.51|29.61|29.53|29.61|29.53|29.56|29.48|3
1666074600000|2022-10-18 06:30:00|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|6
1666074900000|2022-10-18 06:35:00|||||||||6
1666075200000|2022-10-18 06:40:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1666075500000|2022-10-18 06:45:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|17
1666075800000|2022-10-18 06:50:00|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|14
1666076100000|2022-10-18 06:55:00|29.64|29.56|29.64|29.56|29.64|29.56|29.61|29.53|12
1666076400000|2022-10-18 07:00:00|29.66|29.58|29.66|29.58|29.71|29.63|29.61|29.53|131
1666076700000|2022-10-18 07:05:00|29.61|29.53|29.71|29.63|29.71|29.63|29.59|29.51|102
1666077000000|2022-10-18 07:10:00|29.66|29.58|29.66|29.58|29.71|29.63|29.61|29.53|100
1666077300000|2022-10-18 07:15:00|29.61|29.53|29.71|29.63|29.71|29.63|29.61|29.53|92
1666077600000|2022-10-18 07:20:00|29.69|29.61|29.61|29.53|29.76|29.68|29.61|29.53|98
1666077900000|2022-10-18 07:25:00|29.59|29.51|29.56|29.48|29.61|29.53|29.56|29.48|89
1666078200000|2022-10-18 07:30:00|29.51|29.43|29.54|29.46|29.56|29.48|29.49|29.41|181
1666078500000|2022-10-18 07:35:00|29.51|29.43|29.51|29.43|29.56|29.48|29.51|29.43|36
1666078800000|2022-10-18 07:40:00|29.54|29.46|29.51|29.43|29.54|29.46|29.46|29.38|22
1666079100000|2022-10-18 07:45:00|29.54|29.46|29.46|29.38|29.56|29.48|29.46|29.38|54
1666079400000|2022-10-18 07:50:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|21
1666079700000|2022-10-18 07:55:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|30
1666080000000|2022-10-18 08:00:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|44
1666080300000|2022-10-18 08:05:00|29.44|29.36|29.46|29.38|29.46|29.38|29.41|29.33|33
1666080600000|2022-10-18 08:10:00|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|45
1666080900000|2022-10-18 08:15:00|29.36|29.28|29.36|29.28|29.41|29.33|29.36|29.28|58
1666081200000|2022-10-18 08:20:00|29.41|29.33|29.39|29.31|29.41|29.33|29.36|29.28|138
1666081500000|2022-10-18 08:25:00|29.41|29.33|29.26|29.18|29.41|29.33|29.26|29.18|146
1666081800000|2022-10-18 08:30:00|29.22|29.14|29.27|29.19|29.31|29.23|29.22|29.14|85
1666082100000|2022-10-18 08:35:00|29.31|29.23|29.22|29.14|29.31|29.23|29.22|29.14|299
1666082400000|2022-10-18 08:40:00|29.26|29.18|29.31|29.23|29.32|29.24|29.22|29.14|127
1666082700000|2022-10-18 08:45:00|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|121
1666083000000|2022-10-18 08:50:00|||||||||41
1666083300000|2022-10-18 08:55:00|29.32|29.24|29.32|29.24|29.32|29.24|29.27|29.19|154
1666083600000|2022-10-18 09:00:00|29.37|29.29|29.42|29.34|29.42|29.34|29.32|29.24|840
1666083900000|2022-10-18 09:05:00|29.46|29.38|29.46|29.38|29.46|29.38|29.37|29.29|213
1666084200000|2022-10-18 09:10:00|29.44|29.36|29.42|29.34|29.46|29.38|29.41|29.33|185
1666084500000|2022-10-18 09:15:00|29.44|29.36|29.41|29.33|29.46|29.38|29.36|29.28|183
1666084800000|2022-10-18 09:20:00|29.44|29.36|29.44|29.36|29.46|29.38|29.41|29.33|67
1666085100000|2022-10-18 09:25:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|48
1666085400000|2022-10-18 09:30:00|29.39|29.31|29.51|29.43|29.51|29.43|29.36|29.28|193
1666085700000|2022-10-18 09:35:00|29.49|29.41|29.51|29.43|29.51|29.43|29.46|29.38|125
1666086000000|2022-10-18 09:40:00|29.49|29.41|29.51|29.43|29.56|29.48|29.49|29.41|143
1666086300000|2022-10-18 09:45:00|29.54|29.46|29.46|29.38|29.56|29.48|29.46|29.38|23
1666086600000|2022-10-18 09:50:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|144
1666086900000|2022-10-18 09:55:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|61
1666087200000|2022-10-18 10:00:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|248
1666087500000|2022-10-18 10:05:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|25
1666087800000|2022-10-18 10:10:00|29.49|29.41|29.46|29.38|29.51|29.43|29.44|29.36|217
1666088100000|2022-10-18 10:15:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|96
1666088400000|2022-10-18 10:20:00|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|146
1666088700000|2022-10-18 10:25:00|29.39|29.31|29.41|29.33|29.41|29.33|29.36|29.28|62
1666089000000|2022-10-18 10:30:00|29.44|29.36|29.46|29.38|29.51|29.43|29.41|29.33|54
1666089300000|2022-10-18 10:35:00|29.44|29.36|29.41|29.33|29.46|29.38|29.36|29.28|117
1666089600000|2022-10-18 10:40:00|29.36|29.28|29.41|29.33|29.44|29.36|29.36|29.28|10
1666089900000|2022-10-18 10:45:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|4
1666090200000|2022-10-18 10:50:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|85
1666090500000|2022-10-18 10:55:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|6
1666090800000|2022-10-18 11:00:00|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|68
1666091100000|2022-10-18 11:05:00|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|17
1666091400000|2022-10-18 11:10:00|||||||||1
1666091700000|2022-10-18 11:15:00|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|96
1666092000000|2022-10-18 11:20:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|140
1666092300000|2022-10-18 11:25:00|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|125
1666092600000|2022-10-18 11:30:00|29.34|29.26|29.31|29.23|29.36|29.28|29.31|29.23|153
1666092900000|2022-10-18 11:35:00|||||||||94
1666093200000|2022-10-18 11:40:00|29.29|29.21|29.26|29.18|29.31|29.23|29.26|29.18|74
1666093500000|2022-10-18 11:45:00|||||||||19
1666093800000|2022-10-18 11:50:00|||||||||12
1666094100000|2022-10-18 11:55:00|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|25
1666094400000|2022-10-18 12:00:00|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|89
1666094700000|2022-10-18 12:05:00|29.21|29.13|29.19|29.11|29.24|29.16|29.16|29.08|683
1666095000000|2022-10-18 12:10:00|29.16|29.08|29.21|29.13|29.21|29.13|29.11|29.03|402
1666095300000|2022-10-18 12:15:00|29.19|29.11|29.21|29.13|29.21|29.13|29.16|29.08|132
1666095600000|2022-10-18 12:20:00|||||||||19
1666095900000|2022-10-18 12:25:00|29.26|29.18|29.21|29.13|29.26|29.18|29.16|29.08|228
1666096200000|2022-10-18 12:30:00|29.16|29.08|29.16|29.08|29.21|29.13|29.11|29.03|199
1666096500000|2022-10-18 12:35:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|232
1666096800000|2022-10-18 12:40:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|150
1666097100000|2022-10-18 12:45:00|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|131
1666097400000|2022-10-18 12:50:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|73
1666097700000|2022-10-18 12:55:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|31
1666098000000|2022-10-18 13:00:00|||||||||91
1666098300000|2022-10-18 13:05:00|29.21|29.13|29.16|29.08|29.21|29.13|29.11|29.03|230
1666098600000|2022-10-18 13:10:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|55
1666098900000|2022-10-18 13:15:00|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|391
1666099200000|2022-10-18 13:20:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|45
1666099500000|2022-10-18 13:25:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|144
1666099800000|2022-10-18 13:30:00|29.09|29.01|29.11|29.03|29.16|29.08|29.06|28.98|366
1666100100000|2022-10-18 13:35:00|29.09|29.01|29.16|29.08|29.16|29.08|29.06|28.98|324
1666100400000|2022-10-18 13:40:00|29.21|29.13|29.16|29.08|29.21|29.13|29.14|29.06|314
1666100700000|2022-10-18 13:45:00|29.19|29.11|29.16|29.08|29.21|29.13|29.16|29.08|258
1666101000000|2022-10-18 13:50:00|29.14|29.06|29.31|29.23|29.31|29.23|29.14|29.06|653
1666101300000|2022-10-18 13:55:00|29.29|29.21|29.21|29.13|29.29|29.21|29.16|29.08|201
1666101600000|2022-10-18 14:00:00|29.19|29.11|29.16|29.08|29.21|29.13|29.11|29.03|136
1666101900000|2022-10-18 14:05:00|29.14|29.06|29.11|29.03|29.14|29.06|29.07|28.99|285
1666102200000|2022-10-18 14:10:00|29.07|28.99|29.11|29.03|29.11|29.03|29.06|28.98|458
1666102500000|2022-10-18 14:15:00|29.09|29.01|29.11|29.03|29.12|29.04|29.06|28.98|239
1666102800000|2022-10-18 14:20:00|29.12|29.04|29.16|29.08|29.16|29.08|29.11|29.03|125
1666103100000|2022-10-18 14:25:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|101
1666103400000|2022-10-18 14:30:00|29.16|29.08|29.16|29.08|29.21|29.13|29.16|29.08|178
1666103700000|2022-10-18 14:35:00|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|190
1666104000000|2022-10-18 14:40:00|29.24|29.16|29.16|29.08|29.26|29.18|29.16|29.08|218
1666104300000|2022-10-18 14:45:00|29.21|29.13|29.16|29.08|29.24|29.16|29.16|29.08|206
1666104600000|2022-10-18 14:50:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|127
1666104900000|2022-10-18 14:55:00|29.07|28.99|29.11|29.03|29.11|29.03|29.06|28.98|149
1666105200000|2022-10-18 15:00:00|29.16|29.08|29.11|29.03|29.21|29.13|29.11|29.03|274
1666105500000|2022-10-18 15:05:00|29.14|29.06|29.21|29.13|29.26|29.18|29.14|29.06|133
1666105800000|2022-10-18 15:10:00|29.19|29.11|29.29|29.21|29.31|29.23|29.16|29.08|206
1666106100000|2022-10-18 15:15:00|29.26|29.18|29.36|29.28|29.36|29.28|29.26|29.18|305
1666106400000|2022-10-18 15:20:00|29.34|29.26|29.51|29.43|29.51|29.43|29.31|29.23|314
1666106700000|2022-10-18 15:25:00|29.49|29.41|29.36|29.28|29.51|29.43|29.36|29.28|842
1666107000000|2022-10-18 15:30:00|29.41|29.33|29.41|29.33|29.46|29.38|29.31|29.23|767
1666107300000|2022-10-18 15:35:00|29.44|29.36|29.56|29.48|29.61|29.53|29.41|29.33|212
1666107600000|2022-10-18 15:40:00|29.59|29.51|29.56|29.48|29.66|29.58|29.56|29.48|124
1666107900000|2022-10-18 15:45:00|29.59|29.51|29.51|29.43|29.59|29.51|29.51|29.43|9
1666108200000|2022-10-18 15:50:00|29.46|29.38|29.44|29.36|29.51|29.43|29.41|29.33|11
1666108500000|2022-10-18 15:55:00|29.46|29.38|29.46|29.38|29.46|29.38|29.41|29.33|28
1666108800000|2022-10-18 16:00:00|||||||||2
1666109100000|2022-10-18 16:05:00|29.41|29.33|29.41|29.33|29.51|29.43|29.41|29.33|40
1666109400000|2022-10-18 16:10:00|29.36|29.28|29.41|29.33|29.41|29.33|29.34|29.26|71
1666109700000|2022-10-18 16:15:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|39
1666110000000|2022-10-18 16:20:00|29.46|29.38|29.51|29.43|29.56|29.48|29.46|29.38|21
1666110300000|2022-10-18 16:25:00|||||||||20
1666110600000|2022-10-18 16:30:00|||||||||17
1666110900000|2022-10-18 16:35:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|19
1666111200000|2022-10-18 16:40:00|29.36|29.28|29.41|29.33|29.41|29.33|29.31|29.23|61
1666111500000|2022-10-18 16:45:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|8
1666111800000|2022-10-18 16:50:00|29.36|29.28|29.36|29.28|29.41|29.33|29.36|29.28|6
1666112100000|2022-10-18 16:55:00|29.41|29.33|29.41|29.33|29.44|29.36|29.41|29.33|7
1666112400000|2022-10-18 17:00:00|29.44|29.36|29.56|29.48|29.56|29.48|29.41|29.33|3
1666112700000|2022-10-18 17:05:00|29.51|29.43|29.44|29.36|29.51|29.43|29.41|29.33|10
1666113000000|2022-10-18 17:10:00|29.41|29.33|29.36|29.28|29.44|29.36|29.36|29.28|1
1666113300000|2022-10-18 17:15:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|1
1666113600000|2022-10-18 17:20:00|29.34|29.26|29.36|29.28|29.41|29.33|29.34|29.26|23
1666113900000|2022-10-18 17:25:00|29.31|29.23|29.27|29.19|29.32|29.24|29.27|29.19|32
1666114800000|2022-10-18 17:40:00|29.22|29.14|29.27|29.19|29.27|29.19|29.22|29.14|16
1666115100000|2022-10-18 17:45:00|29.29|29.21|29.27|29.19|29.32|29.24|29.27|29.19|2
1666115400000|2022-10-18 17:50:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|10
1666115700000|2022-10-18 17:55:00|29.26|29.18|29.22|29.14|29.27|29.19|29.22|29.14|29
1666116000000|2022-10-18 18:00:00|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|6
1666116300000|2022-10-18 18:05:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1666116600000|2022-10-18 18:10:00|29.21|29.13|29.17|29.09|29.21|29.13|29.17|29.09|4
1666116900000|2022-10-18 18:15:00|29.19|29.11|29.22|29.14|29.22|29.14|29.17|29.09|19
1666117200000|2022-10-18 18:20:00|29.24|29.16|29.22|29.14|29.26|29.18|29.22|29.14|3
1666117500000|2022-10-18 18:25:00|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1666118100000|2022-10-18 18:35:00|29.22|29.14|29.39|29.31|29.39|29.31|29.22|29.14|10
1666118400000|2022-10-18 18:40:00|29.36|29.28|29.51|29.43|29.51|29.43|29.36|29.28|3
1666118700000|2022-10-18 18:45:00|29.49|29.41|29.49|29.41|29.56|29.48|29.46|29.38|16
1666119000000|2022-10-18 18:50:00|29.51|29.43|29.49|29.41|29.54|29.46|29.49|29.41|2
1666119300000|2022-10-18 18:55:00|29.51|29.43|29.49|29.41|29.51|29.43|29.44|29.36|4
1666119600000|2022-10-18 19:00:00|29.46|29.38|29.46|29.38|29.51|29.43|29.41|29.33|32
1666119900000|2022-10-18 19:05:00|29.49|29.41|29.49|29.41|29.51|29.43|29.46|29.38|10
1666120200000|2022-10-18 19:10:00|29.46|29.38|29.51|29.43|29.51|29.43|29.46|29.38|2
1666120500000|2022-10-18 19:15:00|29.49|29.41|29.44|29.36|29.51|29.43|29.44|29.36|2
1666120800000|2022-10-18 19:20:00|29.49|29.41|29.39|29.31|29.49|29.41|29.39|29.31|2
1666121100000|2022-10-18 19:25:00|29.41|29.33|29.41|29.33|29.44|29.36|29.39|29.31|0
1666121400000|2022-10-18 19:30:00|29.39|29.31|29.26|29.18|29.39|29.31|29.26|29.18|1
1666121700000|2022-10-18 19:35:00|29.29|29.21|29.31|29.23|29.34|29.26|29.29|29.21|8
1666122000000|2022-10-18 19:40:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|0
1666122300000|2022-10-18 19:45:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|2
1666122600000|2022-10-18 19:50:00|29.29|29.21|29.26|29.18|29.31|29.23|29.26|29.18|11
1666122900000|2022-10-18 19:55:00|29.31|29.23|29.18|28.93|29.34|29.26|29.11|28.93|72
1666138500000|2022-10-19 00:15:00|29.11|28.81|29.03|28.73|29.18|28.88|29.03|28.73|29
1666138800000|2022-10-19 00:20:00|29.01|28.71|28.93|28.68|29.01|28.71|28.93|28.68|0
1666139100000|2022-10-19 00:25:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1666139400000|2022-10-19 00:30:00|28.93|28.68|28.93|28.68|28.93|28.68|28.93|28.68|0
1666139700000|2022-10-19 00:35:00|28.9|28.65|28.9|28.65|28.91|28.66|28.9|28.65|0
1666140300000|2022-10-19 00:45:00|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|3
1666141500000|2022-10-19 01:05:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666143000000|2022-10-19 01:30:00|28.86|28.61|28.85|28.6|28.86|28.61|28.85|28.6|0
1666143300000|2022-10-19 01:35:00|28.81|28.56|28.8|28.55|28.81|28.56|28.8|28.55|36
1666143600000|2022-10-19 01:40:00|28.74|28.66|28.85|28.6|28.85|28.66|28.74|28.6|0
1666144200000|2022-10-19 01:50:00|28.74|28.66|28.74|28.66|28.85|28.66|28.74|28.6|2
1666144500000|2022-10-19 01:55:00|28.85|28.6|28.74|28.66|28.85|28.66|28.74|28.6|0
1666144800000|2022-10-19 02:00:00|28.85|28.6|28.85|28.6|28.85|28.66|28.74|28.6|0
1666145400000|2022-10-19 02:10:00|||||||||1
1666146600000|2022-10-19 02:30:00|28.88|28.63|28.85|28.6|28.88|28.63|28.85|28.6|0
1666146900000|2022-10-19 02:35:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666148400000|2022-10-19 03:00:00|28.83|28.58|28.85|28.6|28.85|28.6|28.83|28.58|0
1666148700000|2022-10-19 03:05:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666149300000|2022-10-19 03:15:00||28.58||28.58||28.58||28.58|0
1666149600000|2022-10-19 03:20:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1666149900000|2022-10-19 03:25:00|28.85|28.6|28.88|28.63|28.88|28.63|28.85|28.6|0
1666150200000|2022-10-19 03:30:00|28.9|28.65|28.83|28.53|28.9|28.78|28.78|28.53|2
1666153500000|2022-10-19 04:25:00||28.58||28.58||28.58||28.58|0
1666153800000|2022-10-19 04:30:00|28.88||28.88||28.88||28.88||0
1666154400000|2022-10-19 04:40:00||28.63||28.63||28.63||28.63|0
1666154700000|2022-10-19 04:45:00|28.87|28.62|28.83|28.58|28.88|28.62|28.83|28.58|5
1666155000000|2022-10-19 04:50:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666156200000|2022-10-19 05:10:00|28.85|28.6|28.88|28.63|28.88|28.63|28.85|28.6|0
1666156500000|2022-10-19 05:15:00|28.93||28.88||28.93||28.88||0
1666157100000|2022-10-19 05:25:00|28.93||28.93||28.93||28.93||0
1666157400000|2022-10-19 05:30:00||28.68||28.68||28.68||28.68|0
1666157700000|2022-10-19 05:35:00|28.95|28.7|28.93|28.68|28.95|28.7|28.93|28.68|0
1666158000000|2022-10-19 05:40:00|28.92|28.67|28.92|28.67|28.92|28.67|28.92|28.67|0
1666158300000|2022-10-19 05:45:00|28.93|28.68|28.92|28.67|28.93|28.68|28.92|28.67|0
1666158900000|2022-10-19 05:55:00|28.93|28.68|28.98|28.73|29.02|28.75|28.92|28.67|0
1666159200000|2022-10-19 06:00:00|29|28.68|28.92|28.84|29|28.86|28.82|28.68|37
1666159500000|2022-10-19 06:05:00|28.91|28.83|28.87|28.79|28.94|28.86|28.86|28.78|15
1666159800000|2022-10-19 06:10:00|28.86|28.78|28.82|28.74|28.87|28.79|28.79|28.71|21
1666160100000|2022-10-19 06:15:00|28.86|28.78|28.82|28.74|28.87|28.79|28.82|28.74|30
1666160400000|2022-10-19 06:20:00|28.84|28.76|28.87|28.79|28.87|28.79|28.82|28.74|40
1666160700000|2022-10-19 06:25:00|28.89|28.81|28.97|28.89|28.97|28.89|28.87|28.79|62
1666161000000|2022-10-19 06:30:00|28.94|28.86|29.04|28.96|29.07|28.99|28.92|28.84|200
1666161300000|2022-10-19 06:35:00|29.02|28.94|29.11|29.03|29.11|29.03|29.02|28.94|206
1666161600000|2022-10-19 06:40:00|29.14|29.06|29.12|29.04|29.16|29.08|29.11|29.03|37
1666161900000|2022-10-19 06:45:00|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|40
1666162200000|2022-10-19 06:50:00|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|14
1666162500000|2022-10-19 06:55:00|29.11|29.03|29.11|29.03|29.16|29.08|29.07|28.99|16
1666162800000|2022-10-19 07:00:00|29.12|29.04|29.07|28.99|29.12|29.04|28.99|28.91|199
1666163100000|2022-10-19 07:05:00|29.06|28.98|29.16|29.08|29.16|29.08|29.06|28.98|534
1666163400000|2022-10-19 07:10:00|29.14|29.06|29.16|29.08|29.16|29.08|29.06|28.98|384
1666163700000|2022-10-19 07:15:00|29.14|29.06|29.06|28.98|29.16|29.08|29.06|28.98|491
1666164000000|2022-10-19 07:20:00|29.09|29.01|29.11|29.03|29.11|29.03|29.06|28.98|72
1666164300000|2022-10-19 07:25:00|29.16|29.08|29.21|29.13|29.21|29.13|29.11|29.03|143
1666164600000|2022-10-19 07:30:00|29.26|29.18|29.26|29.18|29.26|29.18|29.21|29.13|209
1666164900000|2022-10-19 07:35:00|29.28|29.2|29.21|29.13|29.28|29.2|29.21|29.13|62
1666165200000|2022-10-19 07:40:00|29.16|29.08|29.21|29.13|29.21|29.13|29.16|29.08|176
1666165500000|2022-10-19 07:45:00|29.19|29.11|29.21|29.13|29.21|29.13|29.16|29.08|167
1666165800000|2022-10-19 07:50:00|29.19|29.11|29.16|29.08|29.21|29.13|29.14|29.06|153
1666166100000|2022-10-19 07:55:00|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|138
1666166400000|2022-10-19 08:00:00|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|263
1666166700000|2022-10-19 08:05:00|29.21|29.13|29.26|29.18|29.26|29.18|29.16|29.08|223
1666167000000|2022-10-19 08:10:00|29.31|29.23|29.36|29.28|29.36|29.28|29.26|29.18|417
1666167300000|2022-10-19 08:15:00|29.31|29.23|29.36|29.28|29.36|29.28|29.31|29.23|119
1666167600000|2022-10-19 08:20:00|29.41|29.33|29.46|29.38|29.46|29.38|29.36|29.28|892
1666167900000|2022-10-19 08:25:00|||||||||913
1666168200000|2022-10-19 08:30:00|29.41|29.33|29.41|29.33|29.46|29.38|29.41|29.33|156
1666168500000|2022-10-19 08:35:00|29.44|29.36|29.46|29.38|29.46|29.38|29.41|29.33|214
1666168800000|2022-10-19 08:40:00|29.41|29.33|29.37|29.29|29.46|29.38|29.36|29.28|315
1666169100000|2022-10-19 08:45:00|29.41|29.33|29.42|29.34|29.42|29.34|29.39|29.31|37
1666169400000|2022-10-19 08:50:00|29.46|29.38|29.39|29.31|29.46|29.38|29.37|29.29|165
1666169700000|2022-10-19 08:55:00|29.41|29.33|29.41|29.33|29.42|29.34|29.41|29.33|65
1666170000000|2022-10-19 09:00:00|29.46|29.38|29.37|29.29|29.46|29.38|29.37|29.29|268
1666170300000|2022-10-19 09:05:00|29.36|29.28|29.31|29.23|29.37|29.29|29.27|29.19|244
1666170600000|2022-10-19 09:10:00|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|75
1666170900000|2022-10-19 09:15:00|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|112
1666171200000|2022-10-19 09:20:00|29.36|29.28|29.37|29.29|29.37|29.29|29.32|29.24|131
1666171500000|2022-10-19 09:25:00|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|127
1666171800000|2022-10-19 09:30:00|29.29|29.21|29.27|29.19|29.32|29.24|29.24|29.16|88
1666172100000|2022-10-19 09:35:00|29.22|29.14|29.32|29.24|29.32|29.24|29.22|29.14|314
1666172400000|2022-10-19 09:40:00|29.29|29.21|29.22|29.14|29.29|29.21|29.22|29.14|373
1666172700000|2022-10-19 09:45:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|125
1666173000000|2022-10-19 09:50:00|29.14|29.06|29.17|29.09|29.17|29.09|29.12|29.04|35
1666173300000|2022-10-19 09:55:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|98
1666173600000|2022-10-19 10:00:00|29.17|29.09|29.12|29.04|29.17|29.09|29.07|28.99|199
1666173900000|2022-10-19 10:05:00|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|15
1666174200000|2022-10-19 10:10:00|29.1|29.02|29.12|29.04|29.12|29.04|29.07|28.99|121
1666174500000|2022-10-19 10:15:00|29.1|29.02|29.07|28.99|29.12|29.04|29.07|28.99|1339
1666174800000|2022-10-19 10:20:00|29.12|29.04|29.12|29.04|29.17|29.09|29.07|28.99|174
1666175100000|2022-10-19 10:25:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|38
1666175400000|2022-10-19 10:30:00|29.14|29.06|29.17|29.09|29.17|29.09|29.12|29.04|49
1666175700000|2022-10-19 10:35:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|21
1666176000000|2022-10-19 10:40:00|29.19|29.11|29.22|29.14|29.22|29.14|29.17|29.09|26
1666176300000|2022-10-19 10:45:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|30
1666176600000|2022-10-19 10:50:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|84
1666176900000|2022-10-19 10:55:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|27
1666177200000|2022-10-19 11:00:00|29.07|28.99|29.07|28.99|29.12|29.04|29.07|28.99|89
1666177500000|2022-10-19 11:05:00|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|41
1666177800000|2022-10-19 11:10:00|29.17|29.09|29.27|29.19|29.27|29.19|29.12|29.04|232
1666178100000|2022-10-19 11:15:00|29.24|29.16|29.32|29.24|29.32|29.24|29.22|29.14|93
1666178400000|2022-10-19 11:20:00|29.27|29.19|29.27|29.19|29.29|29.21|29.22|29.14|103
1666178700000|2022-10-19 11:25:00|29.29|29.21|29.32|29.24|29.32|29.24|29.27|29.19|21
1666179000000|2022-10-19 11:30:00|29.34|29.26|29.32|29.24|29.37|29.29|29.27|29.19|55
1666179300000|2022-10-19 11:35:00|29.29|29.21|29.22|29.14|29.32|29.24|29.22|29.14|8
1666179600000|2022-10-19 11:40:00|29.27|29.19|29.24|29.16|29.27|29.19|29.22|29.14|56
1666179900000|2022-10-19 11:45:00|29.27|29.19|29.22|29.14|29.27|29.19|29.17|29.09|55
1666180200000|2022-10-19 11:50:00|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|7
1666180500000|2022-10-19 11:55:00|29.17|29.09|29.12|29.04|29.22|29.14|29.12|29.04|190
1666180800000|2022-10-19 12:00:00|29.17|29.09|29.22|29.14|29.22|29.14|29.12|29.04|163
1666181100000|2022-10-19 12:05:00|29.19|29.11|29.27|29.19|29.32|29.24|29.17|29.09|58
1666181400000|2022-10-19 12:10:00|29.24|29.16|29.22|29.14|29.27|29.19|29.22|29.14|81
1666181700000|2022-10-19 12:15:00|29.19|29.11|29.17|29.09|29.22|29.14|29.17|29.09|17
1666182000000|2022-10-19 12:20:00|29.19|29.11|29.27|29.19|29.27|29.19|29.17|29.09|365
1666182300000|2022-10-19 12:25:00|29.22|29.14|29.27|29.19|29.32|29.24|29.22|29.14|66
1666182600000|2022-10-19 12:30:00|29.32|29.24|29.34|29.26|29.37|29.29|29.32|29.24|204
1666182900000|2022-10-19 12:35:00|29.32|29.24|29.34|29.26|29.37|29.29|29.32|29.24|34
1666183200000|2022-10-19 12:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.27|29.19|71
1666183500000|2022-10-19 12:45:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|124
1666183800000|2022-10-19 12:50:00|29.27|29.19|29.37|29.29|29.37|29.29|29.27|29.19|209
1666184100000|2022-10-19 12:55:00|29.32|29.24|29.32|29.24|29.37|29.29|29.29|29.21|126
1666184400000|2022-10-19 13:00:00|29.34|29.26|29.27|29.19|29.34|29.26|29.27|29.19|142
1666184700000|2022-10-19 13:05:00|29.22|29.14|29.32|29.24|29.32|29.24|29.22|29.14|181
1666185000000|2022-10-19 13:10:00|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|82
1666185300000|2022-10-19 13:15:00|29.27|29.19|29.24|29.16|29.27|29.19|29.22|29.14|178
1666185600000|2022-10-19 13:20:00|29.27|29.19|29.27|29.19|29.27|29.19|29.22|29.14|145
1666185900000|2022-10-19 13:25:00|||||||||15
1666186200000|2022-10-19 13:30:00|29.32|29.24|29.12|29.04|29.32|29.24|29.07|28.99|721
1666186500000|2022-10-19 13:35:00|29.09|29.01|29.12|29.04|29.17|29.09|29.07|28.99|293
1666186800000|2022-10-19 13:40:00|29.17|29.09|29.27|29.19|29.32|29.24|29.17|29.09|808
1666187100000|2022-10-19 13:45:00|29.32|29.24|29.42|29.34|29.42|29.34|29.27|29.19|207
1666187400000|2022-10-19 13:50:00|29.37|29.29|29.32|29.24|29.42|29.34|29.32|29.24|504
1666187700000|2022-10-19 13:55:00|29.37|29.29|29.37|29.29|29.42|29.34|29.32|29.24|813
1666188000000|2022-10-19 14:00:00|29.42|29.34|29.22|29.14|29.42|29.34|29.22|29.14|323
1666188300000|2022-10-19 14:05:00|29.17|29.09|29.17|29.09|29.22|29.14|29.12|29.04|597
1666188600000|2022-10-19 14:10:00|29.14|29.06|29.07|28.99|29.22|29.14|29.07|28.99|229
1666188900000|2022-10-19 14:15:00|29.02|28.94|29.07|28.99|29.12|29.04|29.02|28.94|412
1666189200000|2022-10-19 14:20:00|29.12|29.04|29.07|28.99|29.12|29.04|29.02|28.94|357
1666189500000|2022-10-19 14:25:00|29.12|29.04|29.07|28.99|29.12|29.04|29.04|28.96|237
1666189800000|2022-10-19 14:30:00|29.02|28.94|29.07|28.99|29.12|29.04|29.02|28.94|102
1666190100000|2022-10-19 14:35:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|190
1666190400000|2022-10-19 14:40:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|364
1666190700000|2022-10-19 14:45:00|29.02|28.94|29.07|28.99|29.12|29.04|29.02|28.94|376
1666191000000|2022-10-19 14:50:00|29.12|29.04|29.12|29.04|29.12|29.04|29.07|28.99|332
1666191300000|2022-10-19 14:55:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|110
1666191600000|2022-10-19 15:00:00|29.12|29.04|29.17|29.09|29.22|29.14|29.07|28.99|729
1666191900000|2022-10-19 15:05:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|89
1666192200000|2022-10-19 15:10:00|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|247
1666192500000|2022-10-19 15:15:00|29.07|28.99|29.11|29.03|29.12|29.04|29.07|28.99|197
1666192800000|2022-10-19 15:20:00|29.07|28.99|29.11|29.03|29.16|29.08|29.07|28.99|123
1666193100000|2022-10-19 15:25:00|29.16|29.08|29.19|29.11|29.21|29.13|29.16|29.08|532
1666193400000|2022-10-19 15:30:00|29.17|29.09|29.16|29.08|29.22|29.14|29.12|29.04|281
1666193700000|2022-10-19 15:35:00|29.17|29.09|29.12|29.04|29.22|29.14|29.12|29.04|107
1666194000000|2022-10-19 15:40:00|29.17|29.09|29.19|29.11|29.21|29.13|29.12|29.04|195
1666194300000|2022-10-19 15:45:00|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|34
1666194600000|2022-10-19 15:50:00|29.07|28.99|29.12|29.04|29.12|29.04|29.07|28.99|65
1666194900000|2022-10-19 15:55:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|38
1666195200000|2022-10-19 16:00:00|29.22|29.14|29.22|29.14|29.22|29.14|29.17|29.09|17
1666195500000|2022-10-19 16:05:00|29.21|29.13|29.27|29.19|29.31|29.23|29.21|29.13|139
1666195800000|2022-10-19 16:10:00|29.26|29.18|29.27|29.19|29.31|29.23|29.26|29.18|21
1666196100000|2022-10-19 16:15:00|29.24|29.16|29.22|29.14|29.27|29.19|29.22|29.14|19
1666196400000|2022-10-19 16:20:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|14
1666196700000|2022-10-19 16:25:00|29.31|29.23|29.37|29.29|29.41|29.33|29.29|29.21|96
1666197000000|2022-10-19 16:30:00|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|15
1666197300000|2022-10-19 16:35:00|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|3
1666197600000|2022-10-19 16:40:00|29.36|29.28|29.42|29.34|29.47|29.39|29.36|29.28|49
1666197900000|2022-10-19 16:45:00|29.46|29.38|29.51|29.43|29.52|29.44|29.46|29.38|3
1666198200000|2022-10-19 16:50:00|||||||||6
1666198500000|2022-10-19 16:55:00|||||||||7
1666198800000|2022-10-19 17:00:00|29.52|29.44|29.66|29.58|29.66|29.58|29.51|29.43|17
1666199100000|2022-10-19 17:05:00|29.69|29.61|29.66|29.58|29.76|29.68|29.66|29.58|67
1666199400000|2022-10-19 17:10:00|29.71|29.63|29.66|29.58|29.71|29.63|29.61|29.53|33
1666199700000|2022-10-19 17:15:00|29.64|29.56|29.61|29.53|29.66|29.58|29.56|29.48|23
1666200000000|2022-10-19 17:20:00|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|10
1666200300000|2022-10-19 17:25:00|29.62|29.54|29.66|29.58|29.66|29.58|29.56|29.48|14
1666200600000|2022-10-19 17:30:00|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|3
1666200900000|2022-10-19 17:35:00|29.61|29.53|29.71|29.63|29.71|29.63|29.61|29.53|8
1666201200000|2022-10-19 17:40:00|29.76|29.68|29.66|29.58|29.76|29.68|29.66|29.58|64
1666201500000|2022-10-19 17:45:00|29.71|29.63|29.71|29.63|29.71|29.63|29.66|29.58|5
1666201800000|2022-10-19 17:50:00|29.76|29.68|29.61|29.53|29.76|29.68|29.61|29.53|23
1666202100000|2022-10-19 17:55:00|29.66|29.58|29.59|29.51|29.66|29.58|29.59|29.51|5
1666202400000|2022-10-19 18:00:00|29.61|29.53|29.52|29.44|29.66|29.58|29.49|29.41|18
1666202700000|2022-10-19 18:05:00|29.56|29.48|29.52|29.44|29.57|29.49|29.49|29.41|7
1666203300000|2022-10-19 18:15:00|||||||||1
1666203600000|2022-10-19 18:20:00|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1666203900000|2022-10-19 18:25:00|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|3
1666204200000|2022-10-19 18:30:00|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|2
1666204500000|2022-10-19 18:35:00|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|12
1666204800000|2022-10-19 18:40:00|29.57|29.49|29.57|29.49|29.61|29.53|29.56|29.48|10
1666205100000|2022-10-19 18:45:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|9
1666205400000|2022-10-19 18:50:00|||||||||2
1666205700000|2022-10-19 18:55:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1666206000000|2022-10-19 19:00:00|29.57|29.49|29.52|29.44|29.57|29.49|29.52|29.44|26
1666206300000|2022-10-19 19:05:00|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|10
1666206600000|2022-10-19 19:10:00|29.47|29.39|29.46|29.38|29.49|29.41|29.42|29.34|6
1666206900000|2022-10-19 19:15:00|29.44|29.36|29.42|29.34|29.44|29.36|29.41|29.33|2
1666207200000|2022-10-19 19:20:00|29.44|29.36|29.46|29.38|29.46|29.38|29.42|29.34|4
1666207500000|2022-10-19 19:25:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|15
1666207800000|2022-10-19 19:30:00|29.51|29.43|29.51|29.43|29.52|29.44|29.49|29.41|1
1666208100000|2022-10-19 19:35:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|10
1666208400000|2022-10-19 19:40:00|29.51|29.43|29.51|29.43|29.52|29.44|29.47|29.39|6
1666208700000|2022-10-19 19:45:00|29.52|29.44|29.49|29.41|29.52|29.44|29.47|29.39|8
1666209000000|2022-10-19 19:50:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|48
1666209300000|2022-10-19 19:55:00|29.47|29.39|29.42|29.17|29.47|29.39|29.31|29.17|46
1666224900000|2022-10-20 00:15:00|29.37|29.12|29.37|29.07|29.37|29.12|29.37|29.07|0
1666225200000|2022-10-20 00:20:00|29.44|29.14|29.49|29.19|29.49|29.19|29.44|29.14|0
1666225800000|2022-10-20 00:30:00|29.44|29.14|29.49|29.19|29.49|29.19|29.44|29.14|0
1666226400000|2022-10-20 00:40:00|29.51|29.21|29.54|29.29|29.54|29.4|29.48|29.21|0
1666226700000|2022-10-20 00:45:00|29.48|29.4|29.54|29.29|29.54|29.4|29.48|29.29|0
1666227000000|2022-10-20 00:50:00|29.43|29.35|29.54|29.29|29.54|29.35|29.43|29.24|0
1666227300000|2022-10-20 00:55:00|29.52|29.27|29.51|29.26|29.54|29.35|29.43|29.24|0
1666227600000|2022-10-20 01:00:00|29.54|29.29|29.54|29.29|29.54|29.29|29.51|29.26|0
1666228200000|2022-10-20 01:10:00|29.48|29.4|29.75|29.45|29.75|29.47|29.48|29.4|2
1666228500000|2022-10-20 01:15:00|29.77|29.47|29.75|29.45|29.77|29.47|29.75|29.45|0
1666229400000|2022-10-20 01:30:00|29.77|29.47|29.86|29.56|29.86|29.56|29.77|29.47|0
1666229700000|2022-10-20 01:35:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1666230000000|2022-10-20 01:40:00|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1666233000000|2022-10-20 02:30:00|29.79|29.49|29.72|29.42|29.79|29.49|29.72|29.42|0
1666233900000|2022-10-20 02:45:00|29.7|29.4|29.7|29.4|29.75|29.45|29.7|29.4|0
1666234200000|2022-10-20 02:50:00|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1666234500000|2022-10-20 02:55:00|29.68|29.38|29.72|29.42|29.77|29.47|29.68|29.38|0
1666234800000|2022-10-20 03:00:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666235100000|2022-10-20 03:05:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666235400000|2022-10-20 03:10:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666235700000|2022-10-20 03:15:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666236000000|2022-10-20 03:20:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666236300000|2022-10-20 03:25:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666236600000|2022-10-20 03:30:00|29.75|29.45|29.75|29.45|29.75|29.45|29.72|29.42|0
1666236900000|2022-10-20 03:35:00|29.77|29.47|29.77|29.47|29.79|29.49|29.77|29.47|0
1666237200000|2022-10-20 03:40:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|0
1666237500000|2022-10-20 03:45:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|0
1666237800000|2022-10-20 03:50:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|3
1666238400000|2022-10-20 04:00:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|0
1666238700000|2022-10-20 04:05:00|29.8|29.5|29.77|29.47|29.8|29.5|29.77|29.47|0
1666239000000|2022-10-20 04:10:00|29.8|29.5|29.77|29.47|29.8|29.5|29.77|29.47|0
1666239300000|2022-10-20 04:15:00|29.8|29.5|29.65|29.35|29.8|29.5|29.63|29.33|0
1666239600000|2022-10-20 04:20:00|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1666240200000|2022-10-20 04:30:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1666240800000|2022-10-20 04:40:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1666241100000|2022-10-20 04:45:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1666241400000|2022-10-20 04:50:00|29.73|29.43|29.68|29.38|29.73|29.43|29.68|29.38|0
1666242000000|2022-10-20 05:00:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1666242300000|2022-10-20 05:05:00|29.68|29.38|29.65|29.35|29.68|29.38|29.65|29.35|0
1666242600000|2022-10-20 05:10:00|29.66|29.36|29.53|29.28|29.66|29.39|29.43|29.28|11
1666242900000|2022-10-20 05:15:00|29.47|29.39|29.61|29.36|29.66|29.39|29.47|29.24|0
1666243200000|2022-10-20 05:20:00|29.6|29.35|29.66|29.36|29.66|29.36|29.6|29.35|0
1666243500000|2022-10-20 05:25:00|29.68|29.38|29.66|29.36|29.68|29.38|29.63|29.33|0
1666243800000|2022-10-20 05:30:00|29.61|29.31|29.61|29.36|29.61|29.36|29.61|29.31|0
1666245300000|2022-10-20 05:55:00|29.63|29.38|29.57|29.49|29.63|29.51|29.5|29.38|4
1666245600000|2022-10-20 06:00:00|29.52|29.44|29.55|29.47|29.55|29.47|29.5|29.42|1
1666245900000|2022-10-20 06:05:00|29.52|29.44|29.45|29.37|29.52|29.44|29.45|29.37|6
1666246200000|2022-10-20 06:10:00|29.5|29.42|29.5|29.42|29.55|29.47|29.45|29.37|9
1666246500000|2022-10-20 06:15:00|29.55|29.47|29.55|29.47|29.6|29.52|29.5|29.42|19
1666246800000|2022-10-20 06:20:00|29.52|29.44|29.6|29.52|29.64|29.56|29.52|29.44|8
1666247100000|2022-10-20 06:25:00|29.57|29.49|29.59|29.51|29.6|29.52|29.55|29.47|1
1666247400000|2022-10-20 06:30:00|29.6|29.52|29.64|29.56|29.64|29.56|29.59|29.51|1
1666247700000|2022-10-20 06:35:00|29.67|29.59|29.63|29.55|29.67|29.59|29.6|29.52|26
1666248000000|2022-10-20 06:40:00|29.65|29.57|29.6|29.52|29.65|29.57|29.55|29.47|1
1666248300000|2022-10-20 06:45:00|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|0
1666248600000|2022-10-20 06:50:00|29.55|29.47|29.55|29.47|29.6|29.52|29.5|29.42|11
1666248900000|2022-10-20 06:55:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|15
1666249200000|2022-10-20 07:00:00|29.6|29.52|29.55|29.47|29.6|29.52|29.5|29.42|114
1666249500000|2022-10-20 07:05:00|29.6|29.52|29.55|29.47|29.65|29.57|29.5|29.42|313
1666249800000|2022-10-20 07:10:00|29.6|29.52|29.55|29.47|29.6|29.52|29.51|29.43|40
1666250100000|2022-10-20 07:15:00|29.58|29.5|29.55|29.47|29.6|29.52|29.5|29.42|101
1666250400000|2022-10-20 07:20:00|29.5|29.42|29.46|29.38|29.53|29.45|29.45|29.37|58
1666250700000|2022-10-20 07:25:00|29.45|29.37|29.5|29.42|29.5|29.42|29.41|29.33|322
1666251000000|2022-10-20 07:30:00|29.55|29.47|29.45|29.37|29.55|29.47|29.41|29.33|37
1666251300000|2022-10-20 07:35:00|29.5|29.42|29.63|29.55|29.65|29.57|29.5|29.42|83
1666251600000|2022-10-20 07:40:00|29.65|29.57|29.55|29.47|29.65|29.57|29.55|29.47|19
1666251900000|2022-10-20 07:45:00|29.58|29.5|29.65|29.57|29.65|29.57|29.55|29.47|25
1666252200000|2022-10-20 07:50:00|29.63|29.55|29.55|29.47|29.65|29.57|29.55|29.47|45
1666252500000|2022-10-20 07:55:00|29.6|29.52|29.6|29.52|29.6|29.52|29.55|29.47|103
1666252800000|2022-10-20 08:00:00|29.58|29.5|29.55|29.47|29.65|29.57|29.55|29.47|112
1666253100000|2022-10-20 08:05:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|45
1666253400000|2022-10-20 08:10:00|29.6|29.52|29.7|29.62|29.7|29.62|29.55|29.47|46
1666253700000|2022-10-20 08:15:00|29.68|29.6|29.55|29.47|29.68|29.6|29.55|29.47|82
1666254000000|2022-10-20 08:20:00|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|22
1666254300000|2022-10-20 08:25:00|29.55|29.47|29.6|29.52|29.65|29.57|29.55|29.47|57
1666254600000|2022-10-20 08:30:00|29.65|29.57|29.58|29.5|29.65|29.57|29.55|29.47|670
1666254900000|2022-10-20 08:35:00|29.6|29.52|29.6|29.52|29.6|29.52|29.55|29.47|122
1666255200000|2022-10-20 08:40:00|29.64|29.56|29.6|29.52|29.65|29.57|29.6|29.52|75
1666255800000|2022-10-20 08:50:00|29.65|29.57|29.69|29.61|29.69|29.61|29.62|29.54|38
1666256100000|2022-10-20 08:55:00|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|49
1666256400000|2022-10-20 09:00:00|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|11
1666256700000|2022-10-20 09:05:00|29.7|29.62|29.65|29.57|29.74|29.66|29.65|29.57|29
1666257000000|2022-10-20 09:10:00|29.64|29.56|29.65|29.57|29.69|29.61|29.64|29.56|43
1666257300000|2022-10-20 09:15:00|29.67|29.59|29.67|29.59|29.69|29.61|29.65|29.57|98
1666257600000|2022-10-20 09:20:00|29.69|29.61|29.74|29.66|29.74|29.66|29.65|29.57|348
1666257900000|2022-10-20 09:25:00|29.7|29.62|29.69|29.61|29.74|29.66|29.69|29.61|52
1666258200000|2022-10-20 09:30:00|29.67|29.59|29.64|29.56|29.69|29.61|29.64|29.56|6
1666258500000|2022-10-20 09:35:00|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|5
1666258800000|2022-10-20 09:40:00|29.65|29.57|29.69|29.61|29.69|29.61|29.64|29.56|96
1666259100000|2022-10-20 09:45:00|29.67|29.59|29.6|29.52|29.69|29.61|29.6|29.52|101
1666259400000|2022-10-20 09:50:00|29.62|29.54|29.6|29.52|29.62|29.54|29.58|29.5|37
1666259700000|2022-10-20 09:55:00|29.62|29.54|29.65|29.57|29.65|29.57|29.6|29.52|160
1666260000000|2022-10-20 10:00:00|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|84
1666260300000|2022-10-20 10:05:00|29.63|29.55|29.7|29.62|29.7|29.62|29.62|29.54|159
1666260600000|2022-10-20 10:10:00|29.69|29.61|29.69|29.61|29.69|29.61|29.65|29.57|63
1666260900000|2022-10-20 10:15:00|29.65|29.57|29.65|29.57|29.69|29.61|29.65|29.57|23
1666261200000|2022-10-20 10:20:00|29.69|29.61|29.65|29.57|29.69|29.61|29.65|29.57|37
1666261500000|2022-10-20 10:25:00|29.63|29.55|29.62|29.54|29.65|29.57|29.6|29.52|88
1666261800000|2022-10-20 10:30:00|29.6|29.52|29.6|29.52|29.65|29.57|29.6|29.52|53
1666262100000|2022-10-20 10:35:00|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|164
1666262400000|2022-10-20 10:40:00|29.57|29.49|29.55|29.47|29.6|29.52|29.5|29.42|239
1666262700000|2022-10-20 10:45:00|29.6|29.52|29.6|29.52|29.65|29.57|29.55|29.47|534
1666263000000|2022-10-20 10:50:00|29.55|29.47|29.5|29.42|29.6|29.52|29.47|29.39|164
1666263300000|2022-10-20 10:55:00|29.47|29.39|29.55|29.47|29.6|29.52|29.45|29.37|122
1666263600000|2022-10-20 11:00:00|29.57|29.49|29.5|29.42|29.57|29.49|29.5|29.42|73
1666263900000|2022-10-20 11:05:00|29.55|29.47|29.55|29.47|29.55|29.47|29.5|29.42|76
1666264200000|2022-10-20 11:10:00|29.5|29.42|29.55|29.47|29.55|29.47|29.47|29.39|136
1666264500000|2022-10-20 11:15:00|29.52|29.44|29.55|29.47|29.55|29.47|29.5|29.42|13
1666264800000|2022-10-20 11:20:00|29.52|29.44|29.55|29.47|29.57|29.49|29.5|29.42|83
1666265100000|2022-10-20 11:25:00|||||||||7
1666265400000|2022-10-20 11:30:00|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|70
1666265700000|2022-10-20 11:35:00|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|85
1666266000000|2022-10-20 11:40:00|29.57|29.49|29.6|29.52|29.6|29.52|29.55|29.47|82
1666266300000|2022-10-20 11:45:00|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|31
1666266600000|2022-10-20 11:50:00|29.52|29.44|29.5|29.42|29.55|29.47|29.5|29.42|202
1666266900000|2022-10-20 11:55:00|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|98
1666267200000|2022-10-20 12:00:00|29.48|29.4|29.41|29.33|29.5|29.42|29.41|29.33|71
1666267500000|2022-10-20 12:05:00|29.43|29.35|29.48|29.4|29.5|29.42|29.41|29.33|47
1666267800000|2022-10-20 12:10:00|29.5|29.42|29.5|29.42|29.5|29.42|29.46|29.38|26
1666268100000|2022-10-20 12:15:00|29.48|29.4|29.41|29.33|29.5|29.42|29.41|29.33|135
1666268400000|2022-10-20 12:20:00|29.4|29.32|29.31|29.23|29.41|29.33|29.31|29.23|397
1666268700000|2022-10-20 12:25:00|29.36|29.28|29.36|29.28|29.36|29.28|29.31|29.23|90
1666269000000|2022-10-20 12:30:00|29.49|29.24|29.36|29.28|29.49|29.38|29.21|29.13|339
1666269300000|2022-10-20 12:35:00|29.4|29.32|29.41|29.33|29.55|29.47|29.38|29.3|237
1666269600000|2022-10-20 12:40:00|29.45|29.37|29.5|29.42|29.5|29.42|29.41|29.33|89
1666269900000|2022-10-20 12:45:00|29.48|29.4|29.46|29.38|29.55|29.47|29.45|29.37|390
1666270200000|2022-10-20 12:50:00|29.48|29.4|29.45|29.37|29.48|29.4|29.38|29.3|313
1666270500000|2022-10-20 12:55:00|29.43|29.35|29.6|29.52|29.6|29.52|29.43|29.35|206
1666270800000|2022-10-20 13:00:00|29.57|29.49|29.51|29.43|29.6|29.52|29.5|29.42|265
1666271100000|2022-10-20 13:05:00|29.5|29.42|29.36|29.28|29.5|29.42|29.36|29.28|127
1666271400000|2022-10-20 13:10:00|29.38|29.3|29.41|29.33|29.43|29.35|29.36|29.28|55
1666271700000|2022-10-20 13:15:00|29.45|29.37|29.36|29.28|29.46|29.38|29.36|29.28|274
1666272000000|2022-10-20 13:20:00|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|119
1666272300000|2022-10-20 13:25:00|29.46|29.38|29.41|29.33|29.46|29.38|29.36|29.28|95
1666272600000|2022-10-20 13:30:00|29.46|29.38|29.31|29.23|29.46|29.38|29.26|29.18|723
1666272900000|2022-10-20 13:35:00|29.36|29.28|29.36|29.28|29.46|29.38|29.27|29.19|376
1666273200000|2022-10-20 13:40:00|29.41|29.33|29.31|29.23|29.41|29.33|29.27|29.19|279
1666273500000|2022-10-20 13:45:00|29.29|29.21|29.22|29.14|29.31|29.23|29.21|29.13|134
1666273800000|2022-10-20 13:50:00|29.21|29.13|29.03|28.95|29.22|29.14|29.02|28.94|211
1666274100000|2022-10-20 13:55:00|29.02|28.94|28.98|28.9|29.03|28.95|28.97|28.89|154
1666274400000|2022-10-20 14:00:00|28.95|28.87|28.83|28.75|28.98|28.9|28.83|28.75|305
1666274700000|2022-10-20 14:05:00|28.86|28.78|28.83|28.75|28.88|28.8|28.78|28.7|282
1666275000000|2022-10-20 14:10:00|28.88|28.8|28.83|28.75|28.88|28.8|28.78|28.7|220
1666275300000|2022-10-20 14:15:00|28.81|28.73|28.73|28.65|28.86|28.78|28.73|28.65|669
1666275600000|2022-10-20 14:20:00|28.77|28.69|28.77|28.69|28.77|28.69|28.73|28.65|443
1666275900000|2022-10-20 14:25:00|28.82|28.74|28.82|28.74|28.87|28.79|28.8|28.72|220
1666276200000|2022-10-20 14:30:00|28.8|28.72|28.82|28.74|28.87|28.79|28.77|28.69|740
1666276500000|2022-10-20 14:35:00|28.8|28.72|28.68|28.6|28.82|28.74|28.68|28.6|321
1666276800000|2022-10-20 14:40:00|28.73|28.65|28.73|28.65|28.78|28.7|28.73|28.65|99
1666277100000|2022-10-20 14:45:00|28.68|28.6|28.69|28.61|28.73|28.65|28.64|28.56|351
1666277400000|2022-10-20 14:50:00|28.64|28.56|28.68|28.6|28.69|28.61|28.62|28.54|595
1666277700000|2022-10-20 14:55:00|28.69|28.61|28.59|28.51|28.69|28.61|28.59|28.51|283
1666278000000|2022-10-20 15:00:00|28.54|28.46|28.68|28.6|28.68|28.6|28.54|28.46|491
1666278300000|2022-10-20 15:05:00|28.63|28.55|28.58|28.5|28.68|28.6|28.58|28.5|423
1666278600000|2022-10-20 15:10:00|28.63|28.55|28.53|28.45|28.63|28.55|28.53|28.45|358
1666278900000|2022-10-20 15:15:00|28.58|28.5|28.63|28.55|28.63|28.55|28.53|28.45|897
1666279200000|2022-10-20 15:20:00|28.6|28.52|28.58|28.5|28.63|28.55|28.58|28.5|724
1666279500000|2022-10-20 15:25:00|28.53|28.45|28.58|28.5|28.63|28.55|28.53|28.45|430
1666279800000|2022-10-20 15:30:00|28.55|28.47|28.58|28.5|28.58|28.5|28.53|28.45|410
1666280100000|2022-10-20 15:35:00|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|5
1666280400000|2022-10-20 15:40:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|41
1666280700000|2022-10-20 15:45:00|28.55|28.47|28.53|28.45|28.58|28.5|28.53|28.45|18
1666281000000|2022-10-20 15:50:00|28.5|28.42|28.58|28.5|28.58|28.5|28.48|28.4|60
1666281300000|2022-10-20 15:55:00|28.62|28.54|28.67|28.59|28.72|28.64|28.6|28.52|101
1666281600000|2022-10-20 16:00:00|28.62|28.54|28.72|28.64|28.77|28.69|28.62|28.54|28
1666281900000|2022-10-20 16:05:00|28.7|28.62|28.82|28.74|28.87|28.79|28.67|28.59|41
1666282200000|2022-10-20 16:10:00|28.85|28.77|28.82|28.74|28.87|28.79|28.77|28.69|44
1666282500000|2022-10-20 16:15:00|28.87|28.79|28.77|28.69|28.87|28.79|28.7|28.62|27
1666282800000|2022-10-20 16:20:00|28.8|28.72|28.82|28.74|28.87|28.79|28.77|28.69|140
1666283100000|2022-10-20 16:25:00|28.87|28.79|28.87|28.79|28.97|28.89|28.82|28.74|276
1666283400000|2022-10-20 16:30:00|28.89|28.81|28.9|28.82|28.92|28.84|28.82|28.74|66
1666283700000|2022-10-20 16:35:00|28.87|28.79|28.93|28.85|28.97|28.89|28.87|28.79|20
1666284000000|2022-10-20 16:40:00|28.92|28.84|28.88|28.8|28.92|28.84|28.87|28.79|15
1666284300000|2022-10-20 16:45:00|28.92|28.84|28.9|28.82|28.97|28.89|28.88|28.8|14
1666284600000|2022-10-20 16:50:00|28.88|28.8|28.92|28.84|28.92|28.84|28.87|28.79|3
1666284900000|2022-10-20 16:55:00|28.87|28.79|28.83|28.75|28.9|28.82|28.83|28.75|8
1666285200000|2022-10-20 17:00:00|28.87|28.79|28.83|28.75|28.92|28.84|28.8|28.72|3
1666285500000|2022-10-20 17:05:00|28.8|28.72|28.97|28.89|29.02|28.94|28.78|28.7|32
1666285800000|2022-10-20 17:10:00|28.98|28.9|28.98|28.9|29.02|28.94|28.88|28.8|8
1666286100000|2022-10-20 17:15:00|29|28.92|29|28.92|29.05|28.97|28.97|28.89|6
1666286400000|2022-10-20 17:20:00|29.02|28.94|29.02|28.94|29.03|28.95|28.88|28.8|23
1666286700000|2022-10-20 17:25:00|29|28.92|28.92|28.84|29.02|28.94|28.9|28.82|0
1666287000000|2022-10-20 17:30:00|28.93|28.85|28.97|28.89|29.02|28.94|28.93|28.85|37
1666287300000|2022-10-20 17:35:00|28.95|28.87|28.97|28.89|29.02|28.94|28.92|28.84|6
1666287600000|2022-10-20 17:40:00|29|28.92|29.07|28.99|29.07|28.99|28.95|28.87|13
1666287900000|2022-10-20 17:45:00|29.1|29.02|29.17|29.09|29.17|29.09|29.02|28.94|38
1666288200000|2022-10-20 17:50:00|29.2|29.12|29.13|29.05|29.22|29.14|29.12|29.04|24
1666288500000|2022-10-20 17:55:00|29.15|29.07|29.12|29.04|29.22|29.14|29.1|29.02|15
1666288800000|2022-10-20 18:00:00|29.1|29.02|29.17|29.09|29.17|29.09|29.1|29.02|3
1666289100000|2022-10-20 18:05:00|29.22|29.14|29.22|29.14|29.27|29.19|29.15|29.07|87
1666289400000|2022-10-20 18:10:00|29.25|29.17|29.27|29.19|29.27|29.19|29.22|29.14|6
1666289700000|2022-10-20 18:15:00|29.32|29.24|29.2|29.12|29.32|29.24|29.17|29.09|42
1666290000000|2022-10-20 18:20:00|29.22|29.14|29.32|29.24|29.32|29.24|29.17|29.09|11
1666290300000|2022-10-20 18:25:00|29.28|29.2|29.27|29.19|29.32|29.24|29.25|29.17|13
1666290600000|2022-10-20 18:30:00|29.25|29.17|29.17|29.09|29.27|29.19|29.13|29.05|7
1666290900000|2022-10-20 18:35:00|29.2|29.12|29.2|29.12|29.22|29.14|29.15|29.07|5
1666291200000|2022-10-20 18:40:00|29.22|29.14|29.32|29.24|29.32|29.24|29.17|29.09|13
1666291500000|2022-10-20 18:45:00|29.27|29.19|29.27|29.19|29.32|29.24|29.22|29.14|13
1666291800000|2022-10-20 18:50:00|29.29|29.21|29.2|29.12|29.3|29.22|29.2|29.12|2
1666292100000|2022-10-20 18:55:00|29.22|29.14|29.17|29.09|29.22|29.14|29.13|29.05|0
1666292400000|2022-10-20 19:00:00|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1666292700000|2022-10-20 19:05:00|29.15|29.07|29.08|29|29.17|29.09|29.08|29|18
1666293000000|2022-10-20 19:10:00|29.1|29.02|29.08|29|29.13|29.05|29.08|29|8
1666293300000|2022-10-20 19:15:00|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|8
1666293600000|2022-10-20 19:20:00|29.15|29.07|29.15|29.07|29.22|29.14|29.13|29.05|8
1666293900000|2022-10-20 19:25:00|29.13|29.05|29.13|29.05|29.2|29.12|29.12|29.04|0
1666294200000|2022-10-20 19:30:00|29.15|29.07|29.17|29.09|29.18|29.1|29.13|29.05|4
1666294500000|2022-10-20 19:35:00|29.18|29.1|29.12|29.04|29.18|29.1|29.05|28.97|20
1666294800000|2022-10-20 19:40:00|29.1|29.02|29.05|28.97|29.12|29.04|29.05|28.97|6
1666295100000|2022-10-20 19:45:00|29.07|28.99|29|28.92|29.07|28.99|28.95|28.87|17
1666295400000|2022-10-20 19:50:00|29.02|28.94|28.97|28.89|29.02|28.94|28.92|28.84|93
1666295700000|2022-10-20 19:55:00|28.93|28.85|29.09|28.84|29.16|28.97|28.93|28.83|12
1666311300000|2022-10-21 00:15:00|29.27|28.97|29.4|29.1|29.44|29.14|29.24|28.94|1
1666311600000|2022-10-21 00:20:00|29.39|29.09|29.26|28.96|29.39|29.09|29.23|28.93|0
1666311900000|2022-10-21 00:25:00|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|0
1666312200000|2022-10-21 00:30:00|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|0
1666312500000|2022-10-21 00:35:00|29.23|28.93|29.23|28.93|29.26|28.96|29.23|28.93|0
1666312800000|2022-10-21 00:40:00|29.21|28.91|29.21|28.91|29.23|28.93|29.21|28.91|0
1666313700000|2022-10-21 00:55:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1666314000000|2022-10-21 01:00:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1666314300000|2022-10-21 01:05:00|29.18|28.88|29.2|28.9|29.2|28.9|29.18|28.88|0
1666314600000|2022-10-21 01:10:00|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|0
1666314900000|2022-10-21 01:15:00|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1666318800000|2022-10-21 02:20:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1666319100000|2022-10-21 02:25:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1666319400000|2022-10-21 02:30:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1666323600000|2022-10-21 03:40:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1666324800000|2022-10-21 04:00:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|0
1666325100000|2022-10-21 04:05:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|0
1666326000000|2022-10-21 04:20:00|29.3|29.09|29.3|29.05|29.3|29.09|29.3|29.05|0
1666326300000|2022-10-21 04:25:00|29.17|29.09|29.17|28.87|29.17|29.09|29.08|28.83|1
1666327500000|2022-10-21 04:45:00|29.15|28.85|29.15|28.85|29.17|28.87|29.15|28.85|0
1666327800000|2022-10-21 04:50:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|0
1666328100000|2022-10-21 04:55:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1666328400000|2022-10-21 05:00:00|29.17|28.87|29.13|28.83|29.18|28.88|29.13|28.83|0
1666328700000|2022-10-21 05:05:00|29.15|28.85|29.15|28.85|29.15|28.85|29.13|28.83|0
1666329000000|2022-10-21 05:10:00|29.13|28.83|29.15|28.85|29.15|28.85|29.07|28.77|0
1666329300000|2022-10-21 05:15:00|29.18|28.88|29.15|28.85|29.18|28.88|29.09|28.79|0
1666329600000|2022-10-21 05:20:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1666329900000|2022-10-21 05:25:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1666330200000|2022-10-21 05:30:00|29.18|28.88|29.18|28.88|29.18|28.88|29.15|28.85|0
1666330500000|2022-10-21 05:35:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1666330800000|2022-10-21 05:40:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1666331700000|2022-10-21 05:55:00|29.18|28.88|29.01|28.93|29.18|28.93|28.99|28.86|3
1666332000000|2022-10-21 06:00:00|28.99|28.91|28.91|28.83|29.01|28.93|28.89|28.81|85
1666332300000|2022-10-21 06:05:00|28.93|28.85|28.88|28.8|28.93|28.85|28.83|28.75|44
1666332600000|2022-10-21 06:10:00|28.93|28.85|28.92|28.84|28.97|28.89|28.88|28.8|39
1666332900000|2022-10-21 06:15:00|28.93|28.85|29.02|28.94|29.02|28.94|28.93|28.85|3
1666333200000|2022-10-21 06:20:00|29|28.92|29.02|28.94|29.02|28.94|28.97|28.89|1
1666333500000|2022-10-21 06:25:00|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|0
1666333800000|2022-10-21 06:30:00|28.99|28.91|29.02|28.94|29.02|28.94|28.95|28.87|1
1666334100000|2022-10-21 06:35:00|28.99|28.91|28.97|28.89|29.02|28.94|28.97|28.89|7
1666334400000|2022-10-21 06:40:00|28.95|28.87|28.93|28.85|28.97|28.89|28.92|28.84|0
1666334700000|2022-10-21 06:45:00|28.92|28.84|28.9|28.82|28.93|28.85|28.9|28.82|2
1666335000000|2022-10-21 06:50:00|28.92|28.84|28.97|28.89|28.97|28.89|28.92|28.84|1
1666335300000|2022-10-21 06:55:00|28.98|28.9|28.95|28.87|29|28.92|28.95|28.87|3
1666335600000|2022-10-21 07:00:00|28.93|28.85|28.98|28.9|29.03|28.95|28.93|28.85|53
1666335900000|2022-10-21 07:05:00|29.01|28.93|29.08|29|29.12|29.04|28.98|28.9|108
1666336200000|2022-10-21 07:10:00|29.03|28.95|29.08|29|29.08|29|29.03|28.95|54
1666336500000|2022-10-21 07:15:00|29.03|28.95|28.89|28.81|29.03|28.95|28.88|28.8|223
1666336800000|2022-10-21 07:20:00|28.86|28.78|28.8|28.72|28.89|28.81|28.79|28.71|60
1666337100000|2022-10-21 07:25:00|28.79|28.71|28.84|28.76|28.85|28.77|28.75|28.67|35
1666337400000|2022-10-21 07:30:00|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|89
1666337700000|2022-10-21 07:35:00|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|254
1666338000000|2022-10-21 07:40:00|28.84|28.76|28.82|28.74|28.84|28.76|28.8|28.72|316
1666338300000|2022-10-21 07:45:00|28.8|28.72|28.87|28.79|28.89|28.81|28.8|28.72|20
1666338600000|2022-10-21 07:50:00|28.89|28.81|28.94|28.86|28.94|28.86|28.87|28.79|8
1666338900000|2022-10-21 07:55:00|28.95|28.87|28.99|28.91|28.99|28.91|28.94|28.86|187
1666339200000|2022-10-21 08:00:00|29.03|28.95|29.03|28.95|29.04|28.96|28.99|28.91|157
1666339500000|2022-10-21 08:05:00|29.04|28.96|29.08|29|29.08|29|29.04|28.96|238
1666339800000|2022-10-21 08:10:00|29.04|28.96|29.03|28.95|29.08|29|29.01|28.93|114
1666340100000|2022-10-21 08:15:00|29.04|28.96|29.01|28.93|29.08|29|28.99|28.91|38
1666340400000|2022-10-21 08:20:00|29.03|28.95|29.01|28.93|29.08|29|28.99|28.91|386
1666340700000|2022-10-21 08:25:00|29.03|28.95|28.97|28.89|29.04|28.96|28.95|28.87|389
1666341000000|2022-10-21 08:30:00|28.95|28.87|29.04|28.96|29.04|28.96|28.95|28.87|538
1666341300000|2022-10-21 08:35:00|29|28.92|29|28.92|29.04|28.96|28.95|28.87|118
1666341600000|2022-10-21 08:40:00|29.04|28.96|29|28.92|29.04|28.96|28.99|28.91|476
1666341900000|2022-10-21 08:45:00|29.02|28.94|28.95|28.87|29.04|28.96|28.94|28.86|189
1666342200000|2022-10-21 08:50:00|28.99|28.91|29|28.92|29.04|28.96|28.97|28.89|36
1666342500000|2022-10-21 08:55:00|28.99|28.91|29|28.92|29|28.92|28.99|28.91|10
1666342800000|2022-10-21 09:00:00|28.99|28.91|28.99|28.91|29|28.92|28.95|28.87|71
1666343100000|2022-10-21 09:05:00|29|28.92|28.99|28.91|29.04|28.96|28.95|28.87|292
1666343400000|2022-10-21 09:10:00|28.95|28.87|28.99|28.91|28.99|28.91|28.94|28.86|67
1666343700000|2022-10-21 09:15:00|28.98|28.9|29.04|28.96|29.04|28.96|28.94|28.86|133
1666344000000|2022-10-21 09:20:00|29.03|28.95|29.04|28.96|29.04|28.96|28.99|28.91|7
1666344300000|2022-10-21 09:25:00|28.99|28.91|28.99|28.91|29.04|28.96|28.99|28.91|79
1666344600000|2022-10-21 09:30:00|29.02|28.94|29.04|28.96|29.08|29|28.99|28.91|124
1666344900000|2022-10-21 09:35:00|29.03|28.95|29.08|29|29.08|29|28.99|28.91|217
1666345200000|2022-10-21 09:40:00|29.09|29.01|29.13|29.05|29.13|29.05|29.08|29|185
1666345500000|2022-10-21 09:45:00|29.11|29.03|29.04|28.96|29.13|29.05|29.04|28.96|23
1666345800000|2022-10-21 09:50:00|29.03|28.95|28.98|28.9|29.04|28.96|28.94|28.86|145
1666346100000|2022-10-21 09:55:00|28.96|28.88|29.01|28.93|29.03|28.95|28.96|28.88|39
1666346400000|2022-10-21 10:00:00|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|44
1666346700000|2022-10-21 10:05:00|28.94|28.86|28.98|28.9|29.03|28.95|28.94|28.86|47
1666347000000|2022-10-21 10:10:00|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|91
1666347300000|2022-10-21 10:15:00|28.94|28.86|28.98|28.9|28.98|28.9|28.93|28.85|70
1666347600000|2022-10-21 10:20:00|29.01|28.93|28.98|28.9|29.03|28.95|28.94|28.86|86
1666347900000|2022-10-21 10:25:00|28.94|28.86|28.94|28.86|28.99|28.91|28.94|28.86|186
1666348200000|2022-10-21 10:30:00|28.93|28.85|28.98|28.9|28.99|28.91|28.93|28.85|30
1666348500000|2022-10-21 10:35:00|28.94|28.86|28.94|28.86|28.98|28.9|28.94|28.86|8
1666348800000|2022-10-21 10:40:00|28.96|28.88|29.03|28.95|29.03|28.95|28.94|28.86|90
1666349100000|2022-10-21 10:45:00|29.01|28.93|28.98|28.9|29.03|28.95|28.98|28.9|51
1666349400000|2022-10-21 10:50:00|28.94|28.86|28.89|28.81|28.96|28.88|28.89|28.81|274
1666349700000|2022-10-21 10:55:00|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|15
1666350000000|2022-10-21 11:00:00|28.93|28.85|28.93|28.85|28.93|28.85|28.89|28.81|58
1666350300000|2022-10-21 11:05:00|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|40
1666350600000|2022-10-21 11:10:00|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|14
1666350900000|2022-10-21 11:15:00|28.94|28.86|28.93|28.85|28.98|28.9|28.93|28.85|27
1666351200000|2022-10-21 11:20:00|28.91|28.83|28.88|28.8|28.93|28.85|28.84|28.76|167
1666351500000|2022-10-21 11:25:00|28.89|28.81|28.93|28.85|28.93|28.85|28.88|28.8|91
1666351800000|2022-10-21 11:30:00|28.94|28.86|28.98|28.9|28.98|28.9|28.93|28.85|99
1666352100000|2022-10-21 11:35:00|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|82
1666352400000|2022-10-21 11:40:00|||||||||35
1666352700000|2022-10-21 11:45:00|28.96|28.88|28.98|28.9|28.98|28.9|28.93|28.85|60
1666353000000|2022-10-21 11:50:00|29.01|28.93|29.03|28.95|29.03|28.95|28.98|28.9|71
1666353300000|2022-10-21 11:55:00|29.04|28.96|29.04|28.96|29.04|28.96|28.99|28.91|28
1666353600000|2022-10-21 12:00:00|29.03|28.95|29.13|29.05|29.13|29.05|29.03|28.95|79
1666353900000|2022-10-21 12:05:00|29.11|29.03|29.13|29.05|29.13|29.05|29.08|29|58
1666354200000|2022-10-21 12:10:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|46
1666354500000|2022-10-21 12:15:00|29.16|29.08|29.27|29.19|29.28|29.2|29.13|29.05|262
1666354800000|2022-10-21 12:20:00|29.32|29.24|29.27|29.19|29.32|29.24|29.23|29.15|197
1666355100000|2022-10-21 12:25:00|29.23|29.15|29.27|29.19|29.27|29.19|29.22|29.14|123
1666355400000|2022-10-21 12:30:00|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|89
1666355700000|2022-10-21 12:35:00|29.27|29.19|29.25|29.17|29.28|29.2|29.23|29.15|39
1666356000000|2022-10-21 12:40:00|29.23|29.15|29.23|29.15|29.27|29.19|29.18|29.1|69
1666356300000|2022-10-21 12:45:00|29.2|29.12|29.28|29.2|29.28|29.2|29.2|29.12|81
1666356600000|2022-10-21 12:50:00|29.32|29.24|29.28|29.2|29.33|29.25|29.28|29.2|58
1666356900000|2022-10-21 12:55:00|29.3|29.22|29.08|29|29.3|29.22|29.08|29|141
1666357200000|2022-10-21 13:00:00|29.06|28.98|28.93|28.85|29.08|29|28.77|28.69|1912
1666357500000|2022-10-21 13:05:00|28.91|28.83|28.83|28.75|28.93|28.85|28.78|28.7|554
1666357800000|2022-10-21 13:10:00|28.79|28.71|29.03|28.95|29.08|29|28.78|28.7|624
1666358100000|2022-10-21 13:15:00|29.02|28.94|29.03|28.95|29.07|28.99|28.93|28.85|220
1666358400000|2022-10-21 13:20:00|29.07|28.99|28.98|28.9|29.07|28.99|28.93|28.85|235
1666358700000|2022-10-21 13:25:00|29|28.92|28.93|28.85|29|28.92|28.93|28.85|241
1666359000000|2022-10-21 13:30:00|28.95|28.87|28.97|28.89|29.02|28.94|28.83|28.75|853
1666359300000|2022-10-21 13:35:00|28.93|28.85|28.88|28.8|28.97|28.89|28.83|28.75|458
1666359600000|2022-10-21 13:40:00|28.93|28.85|28.78|28.7|29.03|28.95|28.78|28.7|308
1666359900000|2022-10-21 13:45:00|28.73|28.65|28.71|28.63|28.83|28.75|28.68|28.6|504
1666360200000|2022-10-21 13:50:00|28.73|28.65|28.63|28.55|28.78|28.7|28.58|28.5|664
1666360500000|2022-10-21 13:55:00|28.61|28.53|28.49|28.41|28.66|28.58|28.45|28.37|232
1666360800000|2022-10-21 14:00:00|28.47|28.39|28.49|28.41|28.54|28.46|28.45|28.37|136
1666361100000|2022-10-21 14:05:00|28.54|28.46|28.49|28.41|28.54|28.46|28.4|28.32|628
1666361400000|2022-10-21 14:10:00|28.45|28.37|28.45|28.37|28.59|28.51|28.45|28.37|913
1666361700000|2022-10-21 14:15:00|28.49|28.41|28.45|28.37|28.54|28.46|28.44|28.36|627
1666362000000|2022-10-21 14:20:00|28.44|28.36|28.68|28.6|28.68|28.6|28.4|28.32|356
1666362300000|2022-10-21 14:25:00|28.71|28.63|28.83|28.75|28.87|28.79|28.71|28.63|386
1666362600000|2022-10-21 14:30:00|28.87|28.79|28.87|28.79|28.87|28.79|28.75|28.67|559
1666362900000|2022-10-21 14:35:00|28.85|28.77|28.83|28.75|28.92|28.84|28.82|28.74|260
1666363200000|2022-10-21 14:40:00|28.87|28.79|28.83|28.75|28.92|28.84|28.78|28.7|464
1666363500000|2022-10-21 14:45:00|28.85|28.77|28.78|28.7|28.87|28.79|28.78|28.7|438
1666363800000|2022-10-21 14:50:00|28.8|28.72|28.82|28.74|28.87|28.79|28.77|28.69|174
1666364100000|2022-10-21 14:55:00|28.83|28.75|29.02|28.94|29.07|28.99|28.82|28.74|2686
1666364400000|2022-10-21 15:00:00|28.97|28.89|29.12|29.04|29.17|29.09|28.97|28.89|782
1666364700000|2022-10-21 15:05:00|29.07|28.99|29|28.92|29.08|29|28.98|28.9|405
1666365000000|2022-10-21 15:10:00|29.02|28.94|28.98|28.9|29.07|28.99|28.93|28.85|299
1666365300000|2022-10-21 15:15:00|29.02|28.94|29.02|28.94|29.02|28.94|28.93|28.85|125
1666365600000|2022-10-21 15:20:00|29.07|28.99|28.97|28.89|29.07|28.99|28.93|28.85|1075
1666365900000|2022-10-21 15:25:00|28.95|28.87|28.88|28.8|28.97|28.89|28.87|28.79|635
1666366200000|2022-10-21 15:30:00|28.87|28.79|28.83|28.75|28.88|28.8|28.78|28.7|191
1666366500000|2022-10-21 15:35:00|28.78|28.7|28.88|28.8|28.92|28.84|28.78|28.7|568
1666366800000|2022-10-21 15:40:00|28.87|28.79|28.74|28.66|28.88|28.8|28.69|28.61|68
1666367100000|2022-10-21 15:45:00|28.78|28.7|28.69|28.61|28.79|28.71|28.69|28.61|97
1666367400000|2022-10-21 15:50:00|28.66|28.58|28.74|28.66|28.78|28.7|28.64|28.56|88
1666367700000|2022-10-21 15:55:00|28.78|28.7|28.74|28.66|28.79|28.71|28.73|28.65|27
1666368000000|2022-10-21 16:00:00|28.73|28.65|28.74|28.66|28.78|28.7|28.69|28.61|47
1666368300000|2022-10-21 16:05:00|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|36
1666368600000|2022-10-21 16:10:00|28.76|28.68|28.71|28.63|28.78|28.7|28.69|28.61|4
1666368900000|2022-10-21 16:15:00|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|3
1666369200000|2022-10-21 16:20:00|28.76|28.68|28.73|28.65|28.78|28.7|28.69|28.61|7
1666369500000|2022-10-21 16:25:00|28.71|28.63|28.83|28.75|28.88|28.8|28.71|28.63|45
1666369800000|2022-10-21 16:30:00|28.79|28.71|28.79|28.71|28.83|28.75|28.76|28.68|6
1666370100000|2022-10-21 16:35:00|28.78|28.7|28.78|28.7|28.83|28.75|28.69|28.61|27
1666370400000|2022-10-21 16:40:00|28.79|28.71|28.74|28.66|28.79|28.71|28.69|28.61|19
1666370700000|2022-10-21 16:45:00|28.79|28.71|28.68|28.6|28.79|28.71|28.68|28.6|45
1666371000000|2022-10-21 16:50:00|28.66|28.58|28.66|28.58|28.68|28.6|28.64|28.56|22
1666371300000|2022-10-21 16:55:00|28.64|28.56|28.73|28.65|28.73|28.65|28.64|28.56|8
1666371600000|2022-10-21 17:00:00|28.7|28.62|28.77|28.69|28.77|28.69|28.68|28.6|63
1666371900000|2022-10-21 17:05:00|28.82|28.74|28.82|28.74|28.82|28.74|28.78|28.7|8
1666372200000|2022-10-21 17:10:00|||||||||1
1666372500000|2022-10-21 17:15:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|18
1666372800000|2022-10-21 17:20:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|10
1666373100000|2022-10-21 17:25:00|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|82
1666373400000|2022-10-21 17:30:00|28.77|28.69|28.82|28.74|28.82|28.74|28.75|28.67|14
1666373700000|2022-10-21 17:35:00|||||||||8
1666374000000|2022-10-21 17:40:00|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|19
1666374300000|2022-10-21 17:45:00|28.78|28.7|28.82|28.74|28.82|28.74|28.77|28.69|113
1666374600000|2022-10-21 17:50:00|28.8|28.72|28.82|28.74|28.82|28.74|28.77|28.69|14
1666374900000|2022-10-21 17:55:00|||||||||3
1666375200000|2022-10-21 18:00:00|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|62
1666375800000|2022-10-21 18:10:00|||||||||10
1666570500000|2022-10-24 00:15:00|29.13|28.83|29.09|28.79|29.13|28.83|29.08|28.78|0
1666570800000|2022-10-24 00:20:00|29.02|28.77|29.05|28.8|29.07|28.82|29.02|28.77|1
1666571100000|2022-10-24 00:25:00|29|28.75|28.98|28.68|29.01|28.76|28.98|28.68|2
1666571400000|2022-10-24 00:30:00|28.96|28.66|28.73|28.65|28.99|28.71|28.73|28.59|0
1666571700000|2022-10-24 00:35:00|28.76|28.68|28.75|28.67|28.76|28.68|28.71|28.63|2
1666572000000|2022-10-24 00:40:00|28.73|28.65|29.01|28.71|29.01|28.81|28.73|28.65|17
1666572300000|2022-10-24 00:45:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|0
1666572900000|2022-10-24 00:55:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|0
1666573500000|2022-10-24 01:05:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|0
1666574100000|2022-10-24 01:15:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1666574400000|2022-10-24 01:20:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1666574700000|2022-10-24 01:25:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1666575000000|2022-10-24 01:30:00|29.05|28.75|29.05|28.75|29.06|28.76|29.01|28.71|0
1666575300000|2022-10-24 01:35:00|29.03|28.73|29.01|28.71|29.03|28.73|28.99|28.69|0
1666576500000|2022-10-24 01:55:00|29.03|28.73|29.06|28.76|29.06|28.76|29.03|28.73|0
1666576800000|2022-10-24 02:00:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1666577700000|2022-10-24 02:15:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|0
1666578000000|2022-10-24 02:20:00|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|0
1666578300000|2022-10-24 02:25:00|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|0
1666578600000|2022-10-24 02:30:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1666579500000|2022-10-24 02:45:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|0
1666580400000|2022-10-24 03:00:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1666580700000|2022-10-24 03:05:00|29.06|28.76|29.12|28.82|29.12|28.82|29.05|28.75|0
1666581000000|2022-10-24 03:10:00|29.11|29.03|29.12|28.82|29.15|29.03|29.11|28.82|0
1666581300000|2022-10-24 03:15:00|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|0
1666581600000|2022-10-24 03:20:00|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|0
1666581900000|2022-10-24 03:25:00|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|0
1666582200000|2022-10-24 03:30:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|0
1666582500000|2022-10-24 03:35:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|0
1666582800000|2022-10-24 03:40:00|29.13|28.83|29.14|28.84|29.16|28.86|29.12|28.82|0
1666583100000|2022-10-24 03:45:00|29.13|28.83|29.12|28.82|29.14|28.84|29.12|28.82|0
1666583400000|2022-10-24 03:50:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1666583700000|2022-10-24 03:55:00|29.12|28.82|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584000000|2022-10-24 04:00:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584300000|2022-10-24 04:05:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584600000|2022-10-24 04:10:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584900000|2022-10-24 04:15:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666585200000|2022-10-24 04:20:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666585500000|2022-10-24 04:25:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666585800000|2022-10-24 04:30:00|29.14|28.84|29.14|28.84|29.14|28.84|29.1|28.8|0
1666586100000|2022-10-24 04:35:00|29.12|28.82|29.14|28.84|29.14|28.84|29.1|28.8|0
1666586400000|2022-10-24 04:40:00|29.12|28.82|29.14|28.84|29.14|28.84|29.11|28.81|0
1666586700000|2022-10-24 04:45:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|0
1666587000000|2022-10-24 04:50:00|29.11|28.81|29.12|28.82|29.14|28.84|29.1|28.8|0
1666587300000|2022-10-24 04:55:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666587600000|2022-10-24 05:00:00|29.14|28.84|29.14|28.84|29.14|28.84|29.12|28.82|0
1666587900000|2022-10-24 05:05:00|29.16|28.86|29.16|28.86|29.16|28.86|29.12|28.82|0
1666588200000|2022-10-24 05:10:00|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|0
1666588500000|2022-10-24 05:15:00|29.14|28.84|29.14|28.84|29.16|28.86|29.12|28.82|0
1666588800000|2022-10-24 05:20:00|29.12|28.82|29.12|28.82|29.14|28.84|29.12|28.82|0
1666589100000|2022-10-24 05:25:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666589400000|2022-10-24 05:30:00|29.14|28.84|29.13|28.83|29.14|28.84|29.12|28.82|0
1666589700000|2022-10-24 05:35:00|29.15|28.85|29.12|28.82|29.16|28.86|29.12|28.82|0
1666590000000|2022-10-24 05:40:00|29.14|28.84|29.12|28.82|29.16|28.86|29.12|28.82|0
1666590300000|2022-10-24 05:45:00|29.14|28.84|29.12|28.82|29.16|28.86|29.12|28.82|0
1666590600000|2022-10-24 05:50:00|29.14|28.84|29.16|28.86|29.16|28.86|29.12|28.82|0
1666590900000|2022-10-24 05:55:00|29.14|28.84|29.05|28.97|29.15|28.97|29.05|28.84|0
1666591200000|2022-10-24 06:00:00|29.03|28.95|29.03|28.95|29.08|29|29.01|28.93|26
1666591500000|2022-10-24 06:05:00|29.05|28.97|29.08|29|29.08|29|29.03|28.95|7
1666591800000|2022-10-24 06:10:00|29.04|28.96|29.08|29|29.1|29.02|29.04|28.96|14
1666592100000|2022-10-24 06:15:00|29.1|29.02|29.08|29|29.1|29.02|29.03|28.95|14
1666592400000|2022-10-24 06:20:00|29.06|28.98|29.06|28.98|29.08|29|29.03|28.95|12
1666592700000|2022-10-24 06:25:00|29.04|28.96|29.04|28.96|29.06|28.98|29.03|28.95|0
1666593000000|2022-10-24 06:30:00|29.03|28.95|29.05|28.97|29.1|29.02|28.98|28.9|12
1666593300000|2022-10-24 06:35:00|29.07|28.99|29.03|28.95|29.08|29|29.03|28.95|2
1666593600000|2022-10-24 06:40:00|29.05|28.97|29.08|29|29.08|29|29.03|28.95|1
1666593900000|2022-10-24 06:45:00|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1666594200000|2022-10-24 06:50:00|29.11|29.03|29.09|29.01|29.13|29.05|29.08|29|5
1666594500000|2022-10-24 06:55:00|29.08|29|29.08|29|29.13|29.05|29.08|29|38
1666594800000|2022-10-24 07:00:00|29.04|28.96|28.87|28.79|29.08|29|28.83|28.75|324
1666595100000|2022-10-24 07:05:00|28.88|28.8|28.88|28.8|28.92|28.84|28.78|28.7|183
1666595400000|2022-10-24 07:10:00|28.9|28.82|28.88|28.8|28.93|28.85|28.83|28.75|82
1666595700000|2022-10-24 07:15:00|28.92|28.84|29.05|28.97|29.05|28.97|28.87|28.79|141
1666596000000|2022-10-24 07:20:00|29.02|28.94|29.15|29.07|29.15|29.07|29.02|28.94|74
1666596300000|2022-10-24 07:25:00|29.16|29.08|29.12|29.04|29.2|29.12|29.12|29.04|139
1666596600000|2022-10-24 07:30:00|29.14|29.06|29.02|28.94|29.17|29.09|29.02|28.94|267
1666596900000|2022-10-24 07:35:00|28.98|28.9|29.02|28.94|29.07|28.99|28.98|28.9|70
1666597200000|2022-10-24 07:40:00|29.04|28.96|29.11|29.03|29.12|29.04|29.02|28.94|103
1666597500000|2022-10-24 07:45:00|29.09|29.01|29.06|28.98|29.15|29.07|29.06|28.98|61
1666597800000|2022-10-24 07:50:00|29.07|28.99|29.08|29|29.08|29|29.02|28.94|70
1666598100000|2022-10-24 07:55:00|29.07|28.99|29.13|29.05|29.15|29.07|29.07|28.99|10
1666598400000|2022-10-24 08:00:00|29.11|29.03|29.15|29.07|29.2|29.12|29.08|29|55
1666598700000|2022-10-24 08:05:00|29.13|29.05|29.15|29.07|29.2|29.12|29.13|29.05|116
1666599000000|2022-10-24 08:10:00|29.18|29.1|29.2|29.12|29.22|29.14|29.13|29.05|112
1666599300000|2022-10-24 08:15:00|29.17|29.09|29.25|29.17|29.3|29.22|29.15|29.07|313
1666599600000|2022-10-24 08:20:00|29.26|29.18|29.3|29.22|29.35|29.27|29.25|29.17|132
1666599900000|2022-10-24 08:25:00|29.33|29.25|29.3|29.22|29.33|29.25|29.25|29.17|87
1666600200000|2022-10-24 08:30:00|29.31|29.23|29.25|29.17|29.31|29.23|29.25|29.17|77
1666600500000|2022-10-24 08:35:00|29.26|29.18|29.22|29.14|29.27|29.19|29.22|29.14|66
1666600800000|2022-10-24 08:40:00|29.25|29.17|29.25|29.17|29.35|29.27|29.22|29.14|319
1666601100000|2022-10-24 08:45:00|29.26|29.18|29.17|29.09|29.27|29.19|29.17|29.09|139
1666601400000|2022-10-24 08:50:00|29.19|29.11|29.15|29.07|29.22|29.14|29.15|29.07|78
1666601700000|2022-10-24 08:55:00|29.17|29.09|29.17|29.09|29.17|29.09|29.1|29.02|28
1666602000000|2022-10-24 09:00:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|451
1666602600000|2022-10-24 09:10:00|29.08|29|29.17|29.09|29.17|29.09|29.07|28.99|33
1666602900000|2022-10-24 09:15:00|29.21|29.13|29.22|29.14|29.22|29.14|29.17|29.09|114
1666603200000|2022-10-24 09:20:00|29.17|29.09|29.22|29.14|29.22|29.14|29.17|29.09|6
1666603500000|2022-10-24 09:25:00|29.21|29.13|29.22|29.14|29.22|29.14|29.17|29.09|26
1666603800000|2022-10-24 09:30:00|29.21|29.13|29.12|29.04|29.22|29.14|29.12|29.04|87
1666604100000|2022-10-24 09:35:00|29.13|29.05|29.12|29.04|29.17|29.09|29.12|29.04|26
1666604400000|2022-10-24 09:40:00|29.1|29.02|29.08|29|29.1|29.02|29.07|28.99|8
1666604700000|2022-10-24 09:45:00|29.07|28.99|29.07|28.99|29.07|28.99|29.05|28.97|5
1666605000000|2022-10-24 09:50:00|29.03|28.95|28.97|28.89|29.07|28.99|28.97|28.89|56
1666605300000|2022-10-24 09:55:00|28.93|28.85|28.92|28.84|28.97|28.89|28.92|28.84|182
1666605600000|2022-10-24 10:00:00|28.9|28.82|28.92|28.84|28.97|28.89|28.87|28.79|139
1666605900000|2022-10-24 10:05:00|28.94|28.86|28.97|28.89|28.97|28.89|28.92|28.84|83
1666606200000|2022-10-24 10:10:00|28.94|28.86|28.88|28.8|28.97|28.89|28.87|28.79|123
1666606500000|2022-10-24 10:15:00|28.87|28.79|28.83|28.75|28.88|28.8|28.83|28.75|55
1666606800000|2022-10-24 10:20:00|28.85|28.77|28.82|28.74|28.87|28.79|28.82|28.74|64
1666607100000|2022-10-24 10:25:00|28.83|28.75|28.87|28.79|28.87|28.79|28.82|28.74|33
1666607400000|2022-10-24 10:30:00|28.83|28.75|28.83|28.75|28.83|28.75|28.78|28.7|38
1666607700000|2022-10-24 10:35:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|87
1666608000000|2022-10-24 10:40:00|28.83|28.75|28.87|28.79|28.87|28.79|28.82|28.74|221
1666608300000|2022-10-24 10:45:00|28.83|28.75|28.82|28.74|28.87|28.79|28.82|28.74|17
1666608600000|2022-10-24 10:50:00|28.78|28.7|28.82|28.74|28.87|28.79|28.77|28.69|325
1666608900000|2022-10-24 10:55:00|28.8|28.72|28.8|28.72|28.85|28.77|28.78|28.7|197
1666609200000|2022-10-24 11:00:00|28.81|28.73|28.8|28.72|28.82|28.74|28.78|28.7|18
1666609500000|2022-10-24 11:05:00|28.81|28.73|28.9|28.82|28.9|28.82|28.8|28.72|236
1666609800000|2022-10-24 11:10:00|28.89|28.81|28.85|28.77|28.9|28.82|28.85|28.77|175
1666610100000|2022-10-24 11:15:00|28.87|28.79|28.85|28.77|28.9|28.82|28.82|28.74|349
1666610400000|2022-10-24 11:20:00|28.86|28.78|28.85|28.77|28.87|28.79|28.82|28.74|7
1666610700000|2022-10-24 11:25:00|28.86|28.78|28.82|28.74|28.9|28.82|28.8|28.72|65
1666611000000|2022-10-24 11:30:00|28.81|28.73|28.75|28.67|28.82|28.74|28.72|28.64|52
1666611300000|2022-10-24 11:35:00|28.76|28.68|28.77|28.69|28.77|28.69|28.75|28.67|14
1666611600000|2022-10-24 11:40:00|28.8|28.72|28.67|28.59|28.8|28.72|28.67|28.59|429
1666611900000|2022-10-24 11:45:00|28.68|28.6|28.68|28.6|28.72|28.64|28.63|28.55|1082
1666612200000|2022-10-24 11:50:00|28.7|28.62|28.72|28.64|28.72|28.64|28.68|28.6|9
1666612500000|2022-10-24 11:55:00|28.68|28.6|28.68|28.6|28.72|28.64|28.63|28.55|20
1666612800000|2022-10-24 12:00:00|28.72|28.64|28.68|28.6|28.72|28.64|28.67|28.59|141
1666613100000|2022-10-24 12:05:00|28.67|28.59|28.67|28.59|28.68|28.6|28.63|28.55|77
1666613400000|2022-10-24 12:10:00|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|108
1666613700000|2022-10-24 12:15:00|28.65|28.57|28.72|28.64|28.75|28.67|28.63|28.55|32
1666614000000|2022-10-24 12:20:00|28.73|28.65|28.77|28.69|28.77|28.69|28.72|28.64|18
1666614300000|2022-10-24 12:25:00|28.73|28.65|28.72|28.64|28.77|28.69|28.72|28.64|49
1666614600000|2022-10-24 12:30:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|21
1666614900000|2022-10-24 12:35:00|28.74|28.66|28.69|28.61|28.77|28.69|28.69|28.61|29
1666615200000|2022-10-24 12:40:00|28.7|28.62|28.67|28.59|28.72|28.64|28.67|28.59|0
1666615500000|2022-10-24 12:45:00|28.65|28.57|28.72|28.64|28.72|28.64|28.65|28.57|75
1666615800000|2022-10-24 12:50:00|28.7|28.62|28.67|28.59|28.7|28.62|28.63|28.55|39
1666616100000|2022-10-24 12:55:00|28.68|28.6|28.67|28.59|28.72|28.64|28.67|28.59|26
1666616400000|2022-10-24 13:00:00|28.68|28.6|28.67|28.59|28.72|28.64|28.67|28.59|17
1666616700000|2022-10-24 13:05:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|33
1666617000000|2022-10-24 13:10:00|28.7|28.62|28.72|28.64|28.74|28.66|28.7|28.62|11
1666617300000|2022-10-24 13:15:00|28.75|28.67|28.72|28.64|28.77|28.69|28.72|28.64|109
1666617600000|2022-10-24 13:20:00|28.68|28.6|28.67|28.59|28.72|28.64|28.63|28.55|800
1666617900000|2022-10-24 13:25:00|28.68|28.6|28.68|28.6|28.68|28.6|28.65|28.57|25
1666618200000|2022-10-24 13:30:00|28.67|28.59|28.77|28.69|28.82|28.74|28.63|28.55|275
1666618500000|2022-10-24 13:35:00|28.73|28.65|28.82|28.74|28.83|28.75|28.72|28.64|435
1666618800000|2022-10-24 13:40:00|28.85|28.77|28.87|28.79|28.97|28.89|28.82|28.74|422
1666619100000|2022-10-24 13:45:00|28.83|28.75|28.88|28.8|28.88|28.8|28.73|28.65|397
1666619400000|2022-10-24 13:50:00|28.87|28.79|28.78|28.7|28.88|28.8|28.74|28.66|210
1666619700000|2022-10-24 13:55:00|28.79|28.71|28.83|28.75|28.88|28.8|28.74|28.66|3137
1666620000000|2022-10-24 14:00:00|28.84|28.76|28.98|28.9|28.99|28.91|28.83|28.75|608
1666620300000|2022-10-24 14:05:00|28.99|28.91|28.99|28.91|29.03|28.95|28.89|28.81|359
1666620600000|2022-10-24 14:10:00|28.94|28.86|28.94|28.86|28.98|28.9|28.9|28.82|244
1666620900000|2022-10-24 14:15:00|28.92|28.84|29.03|28.95|29.03|28.95|28.92|28.84|146
1666621200000|2022-10-24 14:20:00|29.07|28.99|29.22|29.14|29.28|29.2|29.07|28.99|1234
1666621500000|2022-10-24 14:25:00|29.18|29.1|29.1|29.02|29.25|29.17|29.05|28.97|396
1666621800000|2022-10-24 14:30:00|29.11|29.03|29.05|28.97|29.12|29.04|29.02|28.94|502
1666622100000|2022-10-24 14:35:00|29.03|28.95|29.02|28.94|29.07|28.99|28.97|28.89|466
1666622400000|2022-10-24 14:40:00|29.01|28.93|29.02|28.94|29.1|29.02|28.97|28.89|226
1666622700000|2022-10-24 14:45:00|29.06|28.98|29.03|28.95|29.07|28.99|28.96|28.88|282
1666623000000|2022-10-24 14:50:00|29.05|28.97|28.91|28.83|29.05|28.97|28.87|28.79|459
1666623300000|2022-10-24 14:55:00|28.92|28.84|28.87|28.79|28.97|28.89|28.87|28.79|68
1666623600000|2022-10-24 15:00:00|28.88|28.8|28.92|28.84|28.92|28.84|28.83|28.75|149
1666623900000|2022-10-24 15:05:00|28.9|28.82|28.93|28.85|28.97|28.89|28.87|28.79|292
1666624200000|2022-10-24 15:10:00|28.97|28.89|28.84|28.76|28.97|28.89|28.84|28.76|229
1666624500000|2022-10-24 15:15:00|28.86|28.78|28.89|28.81|28.98|28.9|28.84|28.76|195
1666624800000|2022-10-24 15:20:00|28.88|28.8|28.84|28.76|28.89|28.81|28.84|28.76|203
1666625100000|2022-10-24 15:25:00|28.86|28.78|28.88|28.8|28.89|28.81|28.84|28.76|321
1666625400000|2022-10-24 15:30:00|28.89|28.81|28.88|28.8|28.93|28.85|28.88|28.8|131
1666625700000|2022-10-24 15:35:00|28.89|28.81|28.88|28.8|28.93|28.85|28.84|28.76|50
1666626000000|2022-10-24 15:40:00|28.89|28.81|28.98|28.9|28.98|28.9|28.88|28.8|11
1666626300000|2022-10-24 15:45:00|28.94|28.86|28.98|28.9|29.03|28.95|28.93|28.85|106
1666626600000|2022-10-24 15:50:00|28.94|28.86|28.89|28.81|28.96|28.88|28.89|28.81|25
1666626900000|2022-10-24 15:55:00|28.91|28.83|28.93|28.85|28.94|28.86|28.89|28.81|25
1666627200000|2022-10-24 16:00:00|28.94|28.86|28.98|28.9|28.98|28.9|28.89|28.81|25
1666627500000|2022-10-24 16:05:00|28.96|28.88|28.99|28.91|28.99|28.91|28.94|28.86|2
1666627800000|2022-10-24 16:10:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1666628100000|2022-10-24 16:15:00|28.98|28.9|28.89|28.81|29.03|28.95|28.89|28.81|29
1666628400000|2022-10-24 16:20:00|28.91|28.83|28.89|28.81|28.94|28.86|28.89|28.81|2
1666628700000|2022-10-24 16:25:00|28.9|28.82|28.98|28.9|28.98|28.9|28.89|28.81|38
1666629000000|2022-10-24 16:30:00|28.96|28.88|28.94|28.86|28.98|28.9|28.94|28.86|1
1666629300000|2022-10-24 16:35:00|28.89|28.81|28.94|28.86|28.94|28.86|28.89|28.81|3
1666629600000|2022-10-24 16:40:00|28.93|28.85|28.84|28.76|28.93|28.85|28.84|28.76|7
1666629900000|2022-10-24 16:45:00|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|0
1666630200000|2022-10-24 16:50:00|28.85|28.77|28.84|28.76|28.89|28.81|28.84|28.76|5
1666630500000|2022-10-24 16:55:00|28.85|28.77|28.9|28.82|28.9|28.82|28.85|28.77|1
1666630800000|2022-10-24 17:00:00|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|6
1666631100000|2022-10-24 17:05:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|3
1666631400000|2022-10-24 17:10:00|28.87|28.79|28.89|28.81|28.94|28.86|28.87|28.79|2
1666631700000|2022-10-24 17:15:00|28.9|28.82|28.9|28.82|28.94|28.86|28.89|28.81|3
1666632000000|2022-10-24 17:20:00|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|33
1666632300000|2022-10-24 17:25:00|28.85|28.77|28.92|28.84|28.94|28.86|28.84|28.76|5
1666632600000|2022-10-24 17:30:00|28.9|28.82|28.99|28.91|28.99|28.91|28.9|28.82|3
1666632900000|2022-10-24 17:35:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1666633200000|2022-10-24 17:40:00|28.95|28.87|28.9|28.82|28.95|28.87|28.89|28.81|9
1666633500000|2022-10-24 17:45:00|28.89|28.81|28.84|28.76|28.9|28.82|28.84|28.76|6
1666634100000|2022-10-24 17:55:00|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|27
1666634400000|2022-10-24 18:00:00|28.82|28.74|28.81|28.73|28.82|28.74|28.77|28.69|5
1666634700000|2022-10-24 18:05:00|28.8|28.72|28.82|28.74|28.82|28.74|28.79|28.71|0
1666635000000|2022-10-24 18:10:00|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1666636200000|2022-10-24 18:30:00|||||||||10
1666636800000|2022-10-24 18:40:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|5
1666637700000|2022-10-24 18:55:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1666638000000|2022-10-24 19:00:00|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1666638300000|2022-10-24 19:05:00|28.75|28.67|28.79|28.71|28.8|28.72|28.75|28.67|6
1666638600000|2022-10-24 19:10:00|||||||||5
1666639500000|2022-10-24 19:25:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|7
1666639800000|2022-10-24 19:30:00|28.79|28.71|28.75|28.67|28.82|28.74|28.74|28.66|48
1666640100000|2022-10-24 19:35:00|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|1
1666640700000|2022-10-24 19:45:00|28.68|28.6|28.68|28.6|28.68|28.6|28.64|28.56|19
1666641000000|2022-10-24 19:50:00|28.64|28.56|28.55|28.47|28.64|28.56|28.55|28.47|101
1666641300000|2022-10-24 19:55:00|28.58|28.5|28.53|28.45|28.6|28.52|28.51|28.43|38
1666656900000|2022-10-25 00:15:00|28.69|28.39|28.79|28.49|28.85|28.55|28.69|28.39|0
1666657200000|2022-10-25 00:20:00|28.81|28.51|28.79|28.49|28.83|28.53|28.76|28.46|0
1666657500000|2022-10-25 00:25:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|0
1666657800000|2022-10-25 00:30:00|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1666658700000|2022-10-25 00:45:00|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1666659600000|2022-10-25 01:00:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|0
1666659900000|2022-10-25 01:05:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1666660200000|2022-10-25 01:10:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1666660500000|2022-10-25 01:15:00|28.82|28.52|28.79|28.49|28.84|28.54|28.78|28.48|0
1666660800000|2022-10-25 01:20:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1666661100000|2022-10-25 01:25:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|0
1666661400000|2022-10-25 01:30:00|28.79|28.49|28.79|28.49|28.81|28.51|28.78|28.48|0
1666661700000|2022-10-25 01:35:00|28.8|28.5|28.84|28.54|28.84|28.54|28.79|28.49|0
1666662000000|2022-10-25 01:40:00|28.83|28.53|28.79|28.49|28.83|28.53|28.78|28.48|0
1666662300000|2022-10-25 01:45:00|28.78|28.48|28.81|28.51|28.81|28.51|28.78|28.48|0
1666662600000|2022-10-25 01:50:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|0
1666662900000|2022-10-25 01:55:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|0
1666663200000|2022-10-25 02:00:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1666663500000|2022-10-25 02:05:00|28.75|28.45|28.75|28.45|28.76|28.46|28.71|28.45|0
1666663800000|2022-10-25 02:10:00|28.76|28.46|28.78|28.53|28.78|28.53|28.74|28.44|0
1666664100000|2022-10-25 02:15:00|28.75|28.45|28.75|28.45|28.78|28.53|28.71|28.45|0
1666664400000|2022-10-25 02:20:00|28.76|28.46|28.77|28.52|28.78|28.53|28.75|28.46|0
1666664700000|2022-10-25 02:25:00|28.78|28.53|28.78|28.53|28.78|28.53|28.71|28.45|0
1666665000000|2022-10-25 02:30:00|28.76|28.51|28.78|28.53|28.78|28.53|28.74|28.45|0
1666665300000|2022-10-25 02:35:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666665600000|2022-10-25 02:40:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666665900000|2022-10-25 02:45:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666666200000|2022-10-25 02:50:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666666500000|2022-10-25 02:55:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666667400000|2022-10-25 03:10:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666667700000|2022-10-25 03:15:00|28.77|28.52|28.76|28.46|28.78|28.53|28.7|28.44|0
1666668000000|2022-10-25 03:20:00|28.74|28.44|28.75|28.45|28.76|28.46|28.74|28.44|0
1666668300000|2022-10-25 03:25:00|28.76|28.46|28.71|28.46|28.76|28.46|28.68|28.43|0
1666668600000|2022-10-25 03:30:00|28.7|28.45|28.71|28.46|28.73|28.48|28.68|28.43|0
1666668900000|2022-10-25 03:35:00|28.69|28.44|28.71|28.46|28.71|28.46|28.69|28.44|0
1666669500000|2022-10-25 03:45:00|28.73|28.48|28.73|28.48|28.73|28.48|28.71|28.46|0
1666669800000|2022-10-25 03:50:00|28.71|28.46|28.72|28.47|28.73|28.48|28.7|28.45|0
1666670100000|2022-10-25 03:55:00|28.73|28.48|28.71|28.46|28.73|28.48|28.7|28.45|0
1666670400000|2022-10-25 04:00:00|28.7|28.45|28.71|28.46|28.71|28.46|28.68|28.43|0
1666670700000|2022-10-25 04:05:00|28.69|28.44|28.71|28.46|28.71|28.46|28.68|28.43|0
1666671000000|2022-10-25 04:10:00|28.68|28.43|28.71|28.46|28.71|28.46|28.68|28.43|0
1666671300000|2022-10-25 04:15:00|28.7|28.45|28.63|28.55|28.73|28.59|28.62|28.44|1
1666671600000|2022-10-25 04:20:00|28.61|28.53|28.62|28.54|28.73|28.58|28.61|28.46|0
1666671900000|2022-10-25 04:25:00|28.61|28.53|28.62|28.54|28.63|28.55|28.6|28.52|5
1666672200000|2022-10-25 04:30:00|28.61|28.53|28.68|28.43|28.68|28.54|28.56|28.43|2
1666673700000|2022-10-25 04:55:00|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1666674000000|2022-10-25 05:00:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1666674300000|2022-10-25 05:05:00|28.66|28.41|28.71|28.46|28.73|28.49|28.57|28.39|1
1666674600000|2022-10-25 05:10:00|28.68|28.43|28.68|28.43|28.71|28.46|28.66|28.4|0
1666674900000|2022-10-25 05:15:00|28.7|28.45|28.65|28.4|28.71|28.46|28.65|28.4|0
1666675200000|2022-10-25 05:20:00|28.7|28.41|28.65|28.4|28.71|28.46|28.63|28.38|0
1666675500000|2022-10-25 05:25:00|28.66|28.41|28.63|28.38|28.67|28.49|28.57|28.36|0
1666675800000|2022-10-25 05:30:00|28.65|28.4|28.61|28.36|28.66|28.41|28.61|28.36|0
1666676100000|2022-10-25 05:35:00|28.6|28.35|28.6|28.35|28.61|28.36|28.6|28.35|0
1666677000000|2022-10-25 05:50:00|28.53|28.45|28.65|28.4|28.66|28.45|28.53|28.35|0
1666677300000|2022-10-25 05:55:00|28.63|28.38|28.49|28.41|28.65|28.46|28.47|28.35|0
1666677600000|2022-10-25 06:00:00|28.51|28.43|28.5|28.42|28.54|28.46|28.5|28.42|13
1666677900000|2022-10-25 06:05:00|28.53|28.45|28.53|28.45|28.55|28.47|28.5|28.42|3
1666678200000|2022-10-25 06:10:00|28.55|28.47|28.53|28.45|28.55|28.47|28.5|28.42|0
1666678500000|2022-10-25 06:15:00|28.51|28.43|28.5|28.42|28.53|28.45|28.5|28.42|0
1666678800000|2022-10-25 06:20:00|28.51|28.43|28.5|28.42|28.53|28.45|28.5|28.42|0
1666679100000|2022-10-25 06:25:00|28.48|28.4|28.5|28.42|28.5|28.42|28.45|28.37|14
1666679400000|2022-10-25 06:30:00|28.49|28.41|28.52|28.44|28.54|28.46|28.45|28.37|100
1666679700000|2022-10-25 06:35:00|28.54|28.46|28.55|28.47|28.55|28.47|28.52|28.44|0
1666680000000|2022-10-25 06:40:00|28.52|28.44|28.5|28.42|28.55|28.47|28.5|28.42|7
1666680300000|2022-10-25 06:45:00|28.52|28.44|28.55|28.47|28.55|28.47|28.5|28.42|0
1666680600000|2022-10-25 06:50:00|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|1
1666680900000|2022-10-25 06:55:00|28.52|28.44|28.54|28.46|28.55|28.47|28.5|28.42|7
1666681200000|2022-10-25 07:00:00|28.55|28.47|28.55|28.47|28.6|28.52|28.45|28.37|75
1666681500000|2022-10-25 07:05:00|28.54|28.46|28.5|28.42|28.55|28.47|28.45|28.37|212
1666681800000|2022-10-25 07:10:00|28.49|28.41|28.66|28.58|28.68|28.6|28.46|28.38|767
1666682100000|2022-10-25 07:15:00|28.68|28.6|28.59|28.51|28.68|28.6|28.54|28.46|105
1666682400000|2022-10-25 07:20:00|28.61|28.53|28.64|28.56|28.64|28.56|28.54|28.46|76
1666682700000|2022-10-25 07:25:00|28.62|28.54|28.69|28.61|28.69|28.61|28.6|28.52|26
1666683000000|2022-10-25 07:30:00|28.67|28.59|28.62|28.54|28.69|28.61|28.6|28.52|78
1666683300000|2022-10-25 07:35:00|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|114
1666683600000|2022-10-25 07:40:00|28.64|28.56|28.64|28.56|28.65|28.57|28.6|28.52|77
1666683900000|2022-10-25 07:45:00|28.62|28.54|28.6|28.52|28.65|28.57|28.6|28.52|14
1666684200000|2022-10-25 07:50:00|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|1
1666684500000|2022-10-25 07:55:00|28.64|28.56|28.6|28.52|28.64|28.56|28.59|28.51|13
1666684800000|2022-10-25 08:00:00|28.59|28.51|28.64|28.56|28.64|28.56|28.59|28.51|52
1666685100000|2022-10-25 08:05:00|28.62|28.54|28.64|28.56|28.64|28.56|28.59|28.51|97
1666685400000|2022-10-25 08:10:00|28.63|28.55|28.64|28.56|28.68|28.6|28.63|28.55|14
1666685700000|2022-10-25 08:15:00|28.69|28.61|28.69|28.61|28.69|28.61|28.64|28.56|40
1666686000000|2022-10-25 08:20:00|||||||||21
1666686300000|2022-10-25 08:25:00|||||||||32
1666686600000|2022-10-25 08:30:00|||||||||3
1666686900000|2022-10-25 08:35:00|28.64|28.56|28.64|28.56|28.67|28.59|28.64|28.56|25
1666687200000|2022-10-25 08:40:00|28.65|28.57|28.69|28.61|28.69|28.61|28.64|28.56|116
1666687500000|2022-10-25 08:45:00|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|234
1666687800000|2022-10-25 08:50:00|||||||||2
1666688100000|2022-10-25 08:55:00|28.71|28.63|28.7|28.62|28.74|28.66|28.69|28.61|96
1666688400000|2022-10-25 09:00:00|28.72|28.64|28.74|28.66|28.78|28.7|28.7|28.62|87
1666688700000|2022-10-25 09:05:00|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|70
1666689000000|2022-10-25 09:10:00|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|75
1666689300000|2022-10-25 09:15:00|28.74|28.66|28.74|28.66|28.78|28.7|28.73|28.65|23
1666689600000|2022-10-25 09:20:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1666689900000|2022-10-25 09:25:00|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|18
1666690200000|2022-10-25 09:30:00|28.76|28.68|28.79|28.71|28.79|28.71|28.74|28.66|33
1666690500000|2022-10-25 09:35:00|28.81|28.73|28.79|28.71|28.84|28.76|28.79|28.71|117
1666690800000|2022-10-25 09:40:00|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|70
1666691100000|2022-10-25 09:45:00|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|71
1666691400000|2022-10-25 09:50:00|28.81|28.73|28.79|28.71|28.83|28.75|28.78|28.7|213
1666691700000|2022-10-25 09:55:00|28.78|28.7|28.78|28.7|28.78|28.7|28.75|28.67|26
1666692000000|2022-10-25 10:00:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|50
1666692600000|2022-10-25 10:10:00|28.83|28.75|28.83|28.75|28.88|28.8|28.83|28.75|216
1666692900000|2022-10-25 10:15:00|28.85|28.77|28.87|28.79|28.88|28.8|28.83|28.75|33
1666693200000|2022-10-25 10:20:00|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|592
1666693500000|2022-10-25 10:25:00|28.82|28.74|28.82|28.74|28.82|28.74|28.78|28.7|50
1666693800000|2022-10-25 10:30:00|28.78|28.7|28.82|28.74|28.83|28.75|28.78|28.7|4
1666694100000|2022-10-25 10:35:00|28.78|28.7|28.78|28.7|28.82|28.74|28.78|28.7|25
1666694400000|2022-10-25 10:40:00|28.8|28.72|28.78|28.7|28.82|28.74|28.78|28.7|30
1666694700000|2022-10-25 10:45:00|28.82|28.74|28.78|28.7|28.82|28.74|28.78|28.7|0
1666695000000|2022-10-25 10:50:00|28.82|28.74|28.82|28.74|28.82|28.74|28.78|28.7|32
1666695300000|2022-10-25 10:55:00|28.8|28.72|28.78|28.7|28.82|28.74|28.78|28.7|91
1666695600000|2022-10-25 11:00:00|28.82|28.74|28.83|28.75|28.87|28.79|28.82|28.74|245
1666695900000|2022-10-25 11:05:00|28.82|28.74|28.78|28.7|28.82|28.74|28.78|28.7|13
1666696200000|2022-10-25 11:10:00|28.77|28.69|28.73|28.65|28.78|28.7|28.73|28.65|190
1666696500000|2022-10-25 11:15:00|28.74|28.66|28.74|28.66|28.78|28.7|28.73|28.65|391
1666696800000|2022-10-25 11:20:00|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|106
1666697100000|2022-10-25 11:25:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|9
1666697400000|2022-10-25 11:30:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|1
1666697700000|2022-10-25 11:35:00|||||||||2
1666698000000|2022-10-25 11:40:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|6
1666698300000|2022-10-25 11:45:00|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|10
1666698600000|2022-10-25 11:50:00|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|11
1666698900000|2022-10-25 11:55:00|||||||||21
1666699200000|2022-10-25 12:00:00|28.69|28.61|28.74|28.66|28.74|28.66|28.68|28.6|454
1666699500000|2022-10-25 12:05:00|28.78|28.7|28.79|28.71|28.83|28.75|28.74|28.66|331
1666699800000|2022-10-25 12:10:00|||||||||1
1666700100000|2022-10-25 12:15:00|28.74|28.66|28.74|28.66|28.78|28.7|28.74|28.66|78
1666700400000|2022-10-25 12:20:00|28.78|28.7|28.78|28.7|28.79|28.71|28.74|28.66|161
1666700700000|2022-10-25 12:25:00|28.79|28.71|28.79|28.71|28.79|28.71|28.76|28.68|113
1666701000000|2022-10-25 12:30:00|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|53
1666701300000|2022-10-25 12:35:00|28.79|28.71|28.88|28.8|28.89|28.81|28.79|28.71|231
1666701600000|2022-10-25 12:40:00|28.84|28.76|28.84|28.76|28.88|28.8|28.83|28.75|137
1666701900000|2022-10-25 12:45:00|28.86|28.78|28.84|28.76|28.88|28.8|28.83|28.75|27
1666702200000|2022-10-25 12:50:00|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|17
1666702500000|2022-10-25 12:55:00|28.81|28.73|28.76|28.68|28.84|28.76|28.76|28.68|89
1666702800000|2022-10-25 13:00:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|35
1666703100000|2022-10-25 13:05:00|28.75|28.67|28.76|28.68|28.76|28.68|28.74|28.66|0
1666703400000|2022-10-25 13:10:00|28.75|28.67|28.69|28.61|28.75|28.67|28.67|28.59|28
1666703700000|2022-10-25 13:15:00|28.67|28.59|28.66|28.58|28.69|28.61|28.66|28.58|161
1666704000000|2022-10-25 13:20:00|28.62|28.54|28.61|28.53|28.63|28.55|28.61|28.53|84
1666704300000|2022-10-25 13:25:00|28.64|28.56|28.66|28.58|28.66|28.58|28.61|28.53|80
1666704600000|2022-10-25 13:30:00|28.64|28.56|28.61|28.53|28.66|28.58|28.58|28.5|115
1666704900000|2022-10-25 13:35:00|28.62|28.54|28.64|28.56|28.66|28.58|28.61|28.53|268
1666705200000|2022-10-25 13:40:00|28.65|28.57|28.56|28.48|28.67|28.59|28.56|28.48|380
1666705500000|2022-10-25 13:45:00|28.52|28.44|28.46|28.38|28.52|28.44|28.46|28.38|137
1666705800000|2022-10-25 13:50:00|28.44|28.36|28.46|28.38|28.46|28.38|28.41|28.33|178
1666706100000|2022-10-25 13:55:00|28.44|28.36|28.46|28.38|28.46|28.38|28.42|28.34|225
1666706400000|2022-10-25 14:00:00|28.44|28.36|28.36|28.28|28.46|28.38|28.33|28.25|244
1666706700000|2022-10-25 14:05:00|28.37|28.29|28.23|28.15|28.37|28.29|28.23|28.15|206
1666707000000|2022-10-25 14:10:00|28.22|28.14|28.27|28.19|28.27|28.19|28.2|28.12|278
1666707300000|2022-10-25 14:15:00|28.23|28.15|28.33|28.25|28.37|28.29|28.23|28.15|499
1666707600000|2022-10-25 14:20:00|28.32|28.24|28.31|28.23|28.36|28.28|28.29|28.21|105
1666707900000|2022-10-25 14:25:00|28.36|28.28|28.31|28.23|28.36|28.28|28.31|28.23|643
1666708200000|2022-10-25 14:30:00|28.27|28.19|28.17|28.09|28.27|28.19|28.17|28.09|314
1666708500000|2022-10-25 14:35:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|710
1666708800000|2022-10-25 14:40:00|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|672
1666709100000|2022-10-25 14:45:00|28.17|28.09|28.13|28.05|28.18|28.1|28.13|28.05|312
1666709400000|2022-10-25 14:50:00|||||||||67
1666709700000|2022-10-25 14:55:00|28.08|28|28.13|28.05|28.17|28.09|28.08|28|700
1666710000000|2022-10-25 15:00:00|28.12|28.04|28.12|28.04|28.13|28.05|28.08|28|419
1666710300000|2022-10-25 15:05:00|28.1|28.02|28.07|27.99|28.12|28.04|28.07|27.99|51
1666710600000|2022-10-25 15:10:00|28.12|28.04|28.12|28.04|28.12|28.04|28.08|28|283
1666710900000|2022-10-25 15:15:00|28.16|28.08|28.16|28.08|28.17|28.09|28.12|28.04|968
1666711200000|2022-10-25 15:20:00|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|228
1666711500000|2022-10-25 15:25:00|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|771
1666711800000|2022-10-25 15:30:00|28.05|27.97|27.98|27.9|28.07|27.99|27.98|27.9|496
1666712100000|2022-10-25 15:35:00|28.03|27.95|27.95|27.87|28.03|27.95|27.93|27.85|270
1666712400000|2022-10-25 15:40:00|27.94|27.86|27.95|27.87|27.95|27.87|27.93|27.85|168
1666712700000|2022-10-25 15:45:00|27.98|27.9|27.98|27.9|27.98|27.9|27.95|27.87|22
1666713000000|2022-10-25 15:50:00|||||||||3
1666713300000|2022-10-25 15:55:00|||||||||10
1666713600000|2022-10-25 16:00:00|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|235
1666713900000|2022-10-25 16:05:00|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|35
1666714200000|2022-10-25 16:10:00|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|60
1666714500000|2022-10-25 16:15:00|27.88|27.8|27.88|27.8|27.91|27.83|27.88|27.8|105
1666714800000|2022-10-25 16:20:00|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|15
1666715100000|2022-10-25 16:25:00|||||||||30
1666715400000|2022-10-25 16:30:00|27.95|27.87|27.97|27.89|27.97|27.89|27.93|27.85|28
1666715700000|2022-10-25 16:35:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|48
1666716000000|2022-10-25 16:40:00|||||||||1
1666716300000|2022-10-25 16:45:00|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|78
1666716600000|2022-10-25 16:50:00|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|82
1666716900000|2022-10-25 16:55:00|27.93|27.85|27.92|27.84|27.97|27.89|27.92|27.84|36
1666717200000|2022-10-25 17:00:00|||||||||1
1666717500000|2022-10-25 17:05:00|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|25
1666717800000|2022-10-25 17:10:00|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|64
1666718100000|2022-10-25 17:15:00|27.89|27.81|27.85|27.77|27.9|27.82|27.85|27.77|5
1666718700000|2022-10-25 17:25:00|27.83|27.75|27.75|27.67|27.83|27.75|27.75|27.67|101
1666719000000|2022-10-25 17:30:00|27.79|27.71|27.79|27.71|27.8|27.72|27.75|27.67|14
1666719300000|2022-10-25 17:35:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1666719600000|2022-10-25 17:40:00|27.8|27.72|27.8|27.72|27.83|27.75|27.8|27.72|33
1666719900000|2022-10-25 17:45:00|27.79|27.71|27.75|27.67|27.79|27.71|27.75|27.67|23
1666720200000|2022-10-25 17:50:00|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|12
1666720500000|2022-10-25 17:55:00|27.75|27.67|27.7|27.62|27.75|27.67|27.69|27.61|14
1666720800000|2022-10-25 18:00:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1666721400000|2022-10-25 18:10:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|8
1666721700000|2022-10-25 18:15:00|27.68|27.6|27.66|27.58|27.7|27.62|27.66|27.58|19
1666722300000|2022-10-25 18:25:00|27.7|27.62|27.66|27.58|27.7|27.62|27.66|27.58|6
1666722600000|2022-10-25 18:30:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1666722900000|2022-10-25 18:35:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|17
1666723500000|2022-10-25 18:45:00|27.65|27.57|27.65|27.57|27.66|27.58|27.65|27.57|12
1666723800000|2022-10-25 18:50:00|27.61|27.53|27.66|27.58|27.66|27.58|27.61|27.53|9
1666724100000|2022-10-25 18:55:00|||||||||6
1666724400000|2022-10-25 19:00:00|27.65|27.57|27.61|27.53|27.65|27.57|27.61|27.53|7
1666725000000|2022-10-25 19:10:00|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1666725300000|2022-10-25 19:15:00|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|14
1666725900000|2022-10-25 19:25:00|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|3
1666726200000|2022-10-25 19:30:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|5
1666726500000|2022-10-25 19:35:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1666726800000|2022-10-25 19:40:00|||||||||3
1666727100000|2022-10-25 19:45:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|5
1666727400000|2022-10-25 19:50:00|27.64|27.56|27.5|27.42|27.64|27.56|27.45|27.37|44
1666727700000|2022-10-25 19:55:00|27.53|27.45|27.61|27.36|27.65|27.47|27.5|27.33|39
1666743300000|2022-10-26 00:15:00|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|0
1666743600000|2022-10-26 00:20:00|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|0
1666743900000|2022-10-26 00:25:00|28.16|27.91|28.09|28.01|28.16|28.06|28.09|27.91|6
1666744200000|2022-10-26 00:30:00|28.1|28.02|28.21|27.96|28.21|28.07|28.05|27.96|7
1666744500000|2022-10-26 00:35:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1666744800000|2022-10-26 00:40:00|28|27.92|27.99|27.91|28|27.92|27.99|27.91|5
1666745100000|2022-10-26 00:45:00|27.98|27.9|28.16|27.86|28.16|27.9|27.98|27.86|1
1666746000000|2022-10-26 01:00:00|28.18|27.93|28.15|27.9|28.21|28.05|28.11|27.9|2
1666746600000|2022-10-26 01:10:00|28.14|27.89|28.16|27.86|28.16|27.89|28.14|27.86|1
1666747200000|2022-10-26 01:20:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1666747800000|2022-10-26 01:30:00|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|1
1666748400000|2022-10-26 01:40:00|28.14|27.84|28.19|27.89|28.19|27.89|28.14|27.84|1
1666748700000|2022-10-26 01:45:00|28.15|27.9|28.15|27.9|28.15|27.9|28.15|27.9|0
1666749000000|2022-10-26 01:50:00|28.13|27.88|28.03|27.95|28.13|27.95|28.03|27.88|0
1666749300000|2022-10-26 01:55:00|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|1
1666749900000|2022-10-26 02:05:00|28.1|27.85|28.09|27.84|28.1|27.85|28.09|27.84|1
1666750500000|2022-10-26 02:15:00|||||||||1
1666751100000|2022-10-26 02:25:00|28.1|27.85|28.09|27.84|28.1|27.85|28.09|27.84|1
1666752000000|2022-10-26 02:40:00|28.1|27.85|28.09|27.84|28.1|27.9|27.93|27.84|4
1666752300000|2022-10-26 02:45:00|28.1|27.85|28.1|27.85|28.1|27.85|28.1|27.85|0
1666754700000|2022-10-26 03:25:00|28.04|27.79|27.87|27.79|28.09|27.9|27.87|27.79|6
1666755000000|2022-10-26 03:30:00|27.91|27.83|27.87|27.79|27.91|27.83|27.85|27.77|0
1666755300000|2022-10-26 03:35:00|27.91|27.83|27.91|27.83|27.91|27.83|27.87|27.79|0
1666755600000|2022-10-26 03:40:00|27.88|27.8|27.92|27.84|27.93|27.85|27.88|27.8|0
1666755900000|2022-10-26 03:45:00|27.93|27.85|27.89|27.81|27.99|27.85|27.88|27.74|0
1666756200000|2022-10-26 03:50:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1666756800000|2022-10-26 04:00:00|27.95|27.7|27.85|27.77|27.95|27.81|27.85|27.7|0
1666757100000|2022-10-26 04:05:00|27.95|27.7|27.95|27.7|27.99|27.8|27.85|27.7|0
1666757400000|2022-10-26 04:10:00|27.97|27.72|27.99|27.74|27.99|27.74|27.97|27.72|0
1666757700000|2022-10-26 04:15:00|27.88|27.8|27.95|27.7|27.95|27.8|27.88|27.7|0
1666758600000|2022-10-26 04:30:00|27.93|27.68|27.83|27.75|27.93|27.75|27.83|27.65|0
1666758900000|2022-10-26 04:35:00|27.94|27.69|27.88|27.8|27.94|27.8|27.86|27.69|0
1666759200000|2022-10-26 04:40:00|27.86|27.78|27.87|27.79|27.88|27.8|27.85|27.77|0
1666759500000|2022-10-26 04:45:00|27.86|27.78|27.88|27.8|27.88|27.8|27.84|27.76|0
1666759800000|2022-10-26 04:50:00|28|27.75|28|27.75|28|27.75|28|27.75|8
1666760100000|2022-10-26 04:55:00|27.96|27.7|27.96|27.71|27.96|27.71|27.96|27.7|0
1666760400000|2022-10-26 05:00:00|27.95|27.7|27.95|27.7|27.95|27.7|27.95|27.7|0
1666760700000|2022-10-26 05:05:00|27.92|27.67|27.99|27.74|27.99|27.78|27.84|27.67|0
1666761600000|2022-10-26 05:20:00|28|27.75|28|27.75|28|27.75|28|27.75|0
1666762500000|2022-10-26 05:35:00|28.01|27.76|28.01|27.76|28.01|27.76|28.01|27.76|0
1666762800000|2022-10-26 05:40:00|28|27.75|28|27.75|28|27.75|28|27.75|0
1666763100000|2022-10-26 05:45:00|28.01|27.76|28.01|27.76|28.01|27.76|28.01|27.76|0
1666763400000|2022-10-26 05:50:00|28|27.75|27.94|27.86|28.01|27.88|27.94|27.75|1
1666763700000|2022-10-26 05:55:00|28.01|27.76|28.03|27.95|28.03|27.95|27.94|27.76|9
1666764000000|2022-10-26 06:00:00|28.01|27.93|27.98|27.9|28.03|27.95|27.96|27.88|11
1666764300000|2022-10-26 06:05:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1666764600000|2022-10-26 06:10:00|27.98|27.9|27.92|27.84|27.98|27.9|27.87|27.79|9
1666764900000|2022-10-26 06:15:00|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1666765200000|2022-10-26 06:20:00|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|2
1666765500000|2022-10-26 06:25:00|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|3
1666765800000|2022-10-26 06:30:00|27.93|27.85|27.89|27.81|27.93|27.85|27.88|27.8|107
1666766100000|2022-10-26 06:35:00|27.87|27.79|27.87|27.79|27.92|27.84|27.87|27.79|22
1666766400000|2022-10-26 06:40:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|64
1666766700000|2022-10-26 06:45:00|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|11
1666767000000|2022-10-26 06:50:00|27.86|27.78|27.82|27.74|27.87|27.79|27.82|27.74|5
1666767300000|2022-10-26 06:55:00|27.84|27.76|27.84|27.76|27.87|27.79|27.84|27.76|54
1666767600000|2022-10-26 07:00:00|27.83|27.75|27.84|27.76|27.84|27.76|27.79|27.71|270
1666767900000|2022-10-26 07:05:00|27.81|27.73|27.79|27.71|27.84|27.76|27.79|27.71|250
1666768200000|2022-10-26 07:10:00|27.81|27.73|27.84|27.76|27.88|27.8|27.81|27.73|72
1666768500000|2022-10-26 07:15:00|27.83|27.75|27.79|27.71|27.84|27.76|27.79|27.71|242
1666768800000|2022-10-26 07:20:00|27.74|27.66|27.74|27.66|27.8|27.72|27.74|27.66|77
1666769100000|2022-10-26 07:25:00|27.75|27.67|27.75|27.67|27.79|27.71|27.74|27.66|141
1666769400000|2022-10-26 07:30:00|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|1
1666769700000|2022-10-26 07:35:00|27.75|27.67|27.75|27.67|27.75|27.67|27.7|27.62|119
1666770000000|2022-10-26 07:40:00|27.74|27.66|27.7|27.62|27.75|27.67|27.7|27.62|78
1666770300000|2022-10-26 07:45:00|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|85
1666770600000|2022-10-26 07:50:00|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|29
1666770900000|2022-10-26 07:55:00|||||||||83
1666771200000|2022-10-26 08:00:00|27.61|27.53|27.56|27.48|27.62|27.54|27.56|27.48|174
1666771500000|2022-10-26 08:05:00|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|104
1666771800000|2022-10-26 08:10:00|27.5|27.42|27.52|27.44|27.57|27.49|27.5|27.42|211
1666772100000|2022-10-26 08:15:00|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|63
1666772400000|2022-10-26 08:20:00|27.54|27.46|27.47|27.39|27.54|27.46|27.47|27.39|91
1666772700000|2022-10-26 08:25:00|27.48|27.4|27.42|27.34|27.49|27.41|27.42|27.34|48
1666773000000|2022-10-26 08:30:00|27.43|27.35|27.39|27.31|27.44|27.36|27.39|27.31|96
1666773300000|2022-10-26 08:35:00|27.4|27.32|27.3|27.22|27.4|27.32|27.3|27.22|134
1666773600000|2022-10-26 08:40:00|27.35|27.27|27.4|27.32|27.44|27.36|27.34|27.26|264
1666773900000|2022-10-26 08:45:00|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|8
1666774200000|2022-10-26 08:50:00|||||||||29
1666774500000|2022-10-26 08:55:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|24
1666774800000|2022-10-26 09:00:00|||||||||15
1666775100000|2022-10-26 09:05:00|||||||||32
1666775400000|2022-10-26 09:10:00|27.44|27.36|27.5|27.42|27.5|27.42|27.42|27.34|34
1666775700000|2022-10-26 09:15:00|27.49|27.41|27.45|27.37|27.5|27.42|27.45|27.37|68
1666776000000|2022-10-26 09:20:00|27.49|27.41|27.54|27.46|27.54|27.46|27.45|27.37|272
1666776300000|2022-10-26 09:25:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|21
1666776600000|2022-10-26 09:30:00|||||||||64
1666776900000|2022-10-26 09:35:00|27.57|27.49|27.53|27.45|27.57|27.49|27.53|27.45|214
1666777200000|2022-10-26 09:40:00|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1666777500000|2022-10-26 09:45:00|27.53|27.45|27.49|27.41|27.54|27.46|27.49|27.41|103
1666777800000|2022-10-26 09:50:00|27.53|27.45|27.57|27.49|27.57|27.49|27.52|27.44|345
1666778100000|2022-10-26 09:55:00|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|110
1666778400000|2022-10-26 10:00:00|27.61|27.53|27.61|27.53|27.61|27.53|27.56|27.48|124
1666778700000|2022-10-26 10:05:00|27.57|27.49|27.57|27.49|27.61|27.53|27.56|27.48|176
1666779000000|2022-10-26 10:10:00|27.61|27.53|27.61|27.53|27.66|27.58|27.59|27.51|179
1666779300000|2022-10-26 10:15:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|29
1666779600000|2022-10-26 10:20:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|29
1666779900000|2022-10-26 10:25:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|9
1666780200000|2022-10-26 10:30:00|27.57|27.49|27.61|27.53|27.61|27.53|27.57|27.49|35
1666780500000|2022-10-26 10:35:00|||||||||1
1666780800000|2022-10-26 10:40:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|73
1666781100000|2022-10-26 10:45:00|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|2
1666781400000|2022-10-26 10:50:00|||||||||30
1666781700000|2022-10-26 10:55:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1666782000000|2022-10-26 11:00:00|||||||||11
1666782300000|2022-10-26 11:05:00|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|139
1666782900000|2022-10-26 11:15:00|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|9
1666783200000|2022-10-26 11:20:00|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|0
1666783500000|2022-10-26 11:25:00|27.62|27.54|27.61|27.53|27.64|27.56|27.57|27.49|138
1666783800000|2022-10-26 11:30:00|27.62|27.54|27.61|27.53|27.62|27.54|27.57|27.49|30
1666784100000|2022-10-26 11:35:00|27.62|27.54|27.66|27.58|27.67|27.59|27.61|27.53|87
1666784400000|2022-10-26 11:40:00|27.67|27.59|27.71|27.63|27.71|27.63|27.67|27.59|10
1666784700000|2022-10-26 11:45:00|27.73|27.65|27.81|27.73|27.81|27.73|27.73|27.65|350
1666785000000|2022-10-26 11:50:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|54
1666785300000|2022-10-26 11:55:00|27.88|27.8|27.79|27.71|27.88|27.8|27.79|27.71|470
1666785600000|2022-10-26 12:00:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|6
1666785900000|2022-10-26 12:05:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|1
1666786200000|2022-10-26 12:10:00|27.83|27.75|27.83|27.75|27.84|27.76|27.79|27.71|393
1666786500000|2022-10-26 12:15:00|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|16
1666786800000|2022-10-26 12:20:00|27.84|27.76|27.88|27.8|27.89|27.81|27.84|27.76|266
1666787100000|2022-10-26 12:25:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|30
1666787400000|2022-10-26 12:30:00|27.89|27.81|27.94|27.86|27.94|27.86|27.88|27.8|70
1666787700000|2022-10-26 12:35:00|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|52
1666788000000|2022-10-26 12:40:00|27.98|27.9|27.98|27.9|27.99|27.91|27.94|27.86|75
1666788300000|2022-10-26 12:45:00|27.99|27.91|28.03|27.95|28.03|27.95|27.99|27.91|6
1666788600000|2022-10-26 12:50:00|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|158
1666788900000|2022-10-26 12:55:00|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|57
1666789200000|2022-10-26 13:00:00|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|140
1666789500000|2022-10-26 13:05:00|27.99|27.91|28.03|27.95|28.03|27.95|27.98|27.9|3
1666789800000|2022-10-26 13:10:00|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|73
1666790100000|2022-10-26 13:15:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|22
1666790400000|2022-10-26 13:20:00|27.99|27.91|27.98|27.9|28.03|27.95|27.94|27.86|75
1666790700000|2022-10-26 13:25:00|27.94|27.86|27.89|27.81|27.94|27.86|27.89|27.81|397
1666791000000|2022-10-26 13:30:00|27.93|27.85|27.83|27.75|27.93|27.85|27.79|27.71|405
1666791300000|2022-10-26 13:35:00|27.84|27.76|27.69|27.61|27.88|27.8|27.69|27.61|411
1666791600000|2022-10-26 13:40:00|27.65|27.57|27.74|27.66|27.74|27.66|27.64|27.56|529
1666791900000|2022-10-26 13:45:00|27.72|27.64|27.56|27.48|27.74|27.66|27.51|27.43|887
1666792200000|2022-10-26 13:50:00|27.52|27.44|27.66|27.58|27.66|27.58|27.52|27.44|672
1666792500000|2022-10-26 13:55:00|27.65|27.57|27.71|27.63|27.74|27.66|27.61|27.53|337
1666792800000|2022-10-26 14:00:00|27.67|27.59|27.56|27.48|27.67|27.59|27.52|27.44|835
1666793100000|2022-10-26 14:05:00|27.58|27.5|27.56|27.48|27.61|27.53|27.51|27.43|495
1666793400000|2022-10-26 14:10:00|27.57|27.49|27.51|27.43|27.61|27.53|27.51|27.43|227
1666793700000|2022-10-26 14:15:00|27.47|27.39|27.42|27.34|27.52|27.44|27.42|27.34|240
1666794000000|2022-10-26 14:20:00|27.43|27.35|27.42|27.34|27.47|27.39|27.42|27.34|574
1666794300000|2022-10-26 14:25:00|27.43|27.35|27.37|27.29|27.43|27.35|27.37|27.29|189
1666794600000|2022-10-26 14:30:00|27.42|27.34|27.42|27.34|27.46|27.38|27.42|27.34|83
1666794900000|2022-10-26 14:35:00|27.44|27.36|27.37|27.29|27.44|27.36|27.37|27.29|216
1666795200000|2022-10-26 14:40:00|27.41|27.33|27.37|27.29|27.42|27.34|27.37|27.29|329
1666795500000|2022-10-26 14:45:00|27.41|27.33|27.42|27.34|27.42|27.34|27.37|27.29|159
1666795800000|2022-10-26 14:50:00|27.37|27.29|27.41|27.33|27.42|27.34|27.37|27.29|191
1666796100000|2022-10-26 14:55:00|27.37|27.29|27.41|27.33|27.42|27.34|27.37|27.29|37
1666796400000|2022-10-26 15:00:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|113
1666796700000|2022-10-26 15:05:00|27.31|27.23|27.24|27.16|27.32|27.24|27.24|27.16|378
1666797000000|2022-10-26 15:10:00|27.27|27.19|27.2|27.12|27.27|27.19|27.19|27.11|251
1666797300000|2022-10-26 15:15:00|27.19|27.11|27.14|27.06|27.19|27.11|27.1|27.02|529
1666797600000|2022-10-26 15:20:00|27.15|27.07|27.19|27.11|27.19|27.11|27.1|27.02|799
1666797900000|2022-10-26 15:25:00|27.15|27.07|27.19|27.11|27.19|27.11|27.1|27.02|1458
1666798200000|2022-10-26 15:30:00|27.17|27.09|27.17|27.09|27.18|27.1|27.16|27.08|100
1666798500000|2022-10-26 15:35:00|27.14|27.06|27.12|27.04|27.14|27.06|27.09|27.01|188
1666798800000|2022-10-26 15:40:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|96
1666799100000|2022-10-26 15:45:00|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|38
1666799400000|2022-10-26 15:50:00|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|306
1666799700000|2022-10-26 15:55:00|27.21|27.13|27.17|27.09|27.22|27.14|27.17|27.09|15
1666800000000|2022-10-26 16:00:00|27.14|27.06|27.14|27.06|27.14|27.06|27.09|27.01|93
1666800300000|2022-10-26 16:05:00|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|10
1666800600000|2022-10-26 16:10:00|||||||||1
1666800900000|2022-10-26 16:15:00|27.11|27.03|27.01|26.93|27.14|27.06|27.01|26.93|195
1666801200000|2022-10-26 16:20:00|||||||||2
1666801500000|2022-10-26 16:25:00|27.06|26.98|27.06|26.98|27.09|27.01|27.01|26.93|67
1666801800000|2022-10-26 16:30:00|27.05|26.97|27.01|26.93|27.05|26.97|26.99|26.91|1
1666802100000|2022-10-26 16:35:00|27|26.92|27.01|26.93|27.01|26.93|26.99|26.91|0
1666802400000|2022-10-26 16:40:00|27.04|26.96|27.04|26.96|27.06|26.98|27.01|26.93|36
1666802700000|2022-10-26 16:45:00|27.05|26.97|27.06|26.98|27.06|26.98|27.04|26.96|0
1666803000000|2022-10-26 16:50:00|27.09|27.01|27.14|27.06|27.14|27.06|27.09|27.01|20
1666803300000|2022-10-26 16:55:00|27.12|27.04|27.19|27.11|27.19|27.11|27.12|27.04|4
1666803600000|2022-10-26 17:00:00|27.21|27.13|27.16|27.08|27.24|27.16|27.16|27.08|64
1666803900000|2022-10-26 17:05:00|27.19|27.11|27.2|27.12|27.24|27.16|27.17|27.09|98
1666804200000|2022-10-26 17:10:00|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|16
1666804500000|2022-10-26 17:15:00|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1666804800000|2022-10-26 17:20:00|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|8
1666805100000|2022-10-26 17:25:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|13
1666805400000|2022-10-26 17:30:00|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|2
1666805700000|2022-10-26 17:35:00|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|10
1666806000000|2022-10-26 17:40:00|27.37|27.29|27.3|27.22|27.39|27.31|27.3|27.22|12
1666806300000|2022-10-26 17:45:00|27.29|27.21|27.3|27.22|27.31|27.23|27.29|27.21|0
1666806600000|2022-10-26 17:50:00|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|14
1666806900000|2022-10-26 17:55:00|27.26|27.18|27.26|27.18|27.3|27.22|27.25|27.17|2
1666807500000|2022-10-26 18:05:00|27.21|27.13|27.16|27.08|27.26|27.18|27.16|27.08|25
1666807800000|2022-10-26 18:10:00|27.17|27.09|27.16|27.08|27.17|27.09|27.11|27.03|2
1666808100000|2022-10-26 18:15:00|27.17|27.09|27.21|27.13|27.21|27.13|27.16|27.08|1
1666808400000|2022-10-26 18:20:00|27.22|27.14|27.26|27.18|27.29|27.21|27.22|27.14|10
1666808700000|2022-10-26 18:25:00|27.25|27.17|27.26|27.18|27.31|27.23|27.25|27.17|2
1666809000000|2022-10-26 18:30:00|27.27|27.19|27.25|27.17|27.27|27.19|27.21|27.13|6
1666809300000|2022-10-26 18:35:00|27.26|27.18|27.16|27.08|27.26|27.18|27.16|27.08|28
1666809600000|2022-10-26 18:40:00|27.19|27.11|27.27|27.19|27.27|27.19|27.17|27.09|12
1666809900000|2022-10-26 18:45:00|27.26|27.18|27.24|27.16|27.27|27.19|27.2|27.12|6
1666810200000|2022-10-26 18:50:00|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|3
1666810500000|2022-10-26 18:55:00|27.26|27.18|27.29|27.21|27.29|27.21|27.24|27.16|20
1666810800000|2022-10-26 19:00:00|27.34|27.26|27.39|27.31|27.44|27.36|27.29|27.21|18
1666811100000|2022-10-26 19:05:00|27.42|27.34|27.37|27.29|27.42|27.34|27.34|27.26|2
1666811400000|2022-10-26 19:10:00|27.38|27.3|27.42|27.34|27.44|27.36|27.38|27.3|4
1666811700000|2022-10-26 19:15:00|27.4|27.32|27.34|27.26|27.42|27.34|27.34|27.26|3
1666812000000|2022-10-26 19:20:00|27.35|27.27|27.34|27.26|27.39|27.31|27.34|27.26|9
1666812300000|2022-10-26 19:25:00|27.36|27.28|27.39|27.31|27.39|27.31|27.35|27.27|0
1666812600000|2022-10-26 19:30:00|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|3
1666812900000|2022-10-26 19:35:00|||||||||6
1666813200000|2022-10-26 19:40:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|28
1666813500000|2022-10-26 19:45:00|27.23|27.15|27.24|27.16|27.24|27.16|27.19|27.11|12
1666813800000|2022-10-26 19:50:00|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|97
1666814100000|2022-10-26 19:55:00|27.16|27.08|27.33|27.08|27.33|27.18|27.16|27.08|91
1666829700000|2022-10-27 00:15:00|27.22|26.92|27.12|26.87|27.22|26.92|27.1|26.85|0
1666830000000|2022-10-27 00:20:00|27.13|26.88|27.04|26.96|27.13|27.01|27|26.87|6
1666830300000|2022-10-27 00:25:00|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|1
1666830600000|2022-10-27 00:30:00|27.05|26.97|27.1|27.02|27.17|27.03|27.05|26.92|0
1666830900000|2022-10-27 00:35:00|27.11|27.03|27.1|27.02|27.22|27.04|27.1|26.92|0
1666831200000|2022-10-27 00:40:00|27.17|26.92|27.11|27.03|27.21|27.03|27.07|26.92|0
1666831500000|2022-10-27 00:45:00|27.18|26.93|27.11|27.03|27.18|27.03|27.11|26.93|0
1666831800000|2022-10-27 00:50:00|27.21|26.96|27.11|27.03|27.21|27.03|27.11|26.96|0
1666832100000|2022-10-27 00:55:00|27.21|26.96|27.11|27.03|27.21|27.03|27.11|26.96|0
1666832400000|2022-10-27 01:00:00|27.1|27.02|27.06|26.98|27.17|27.02|27.04|26.92|1
1666832700000|2022-10-27 01:05:00|27.04|26.96|27.06|26.98|27.16|27.01|27.04|26.91|6
1666833000000|2022-10-27 01:10:00|27.16|26.91|27.06|26.98|27.16|27.01|27.06|26.91|0
1666833300000|2022-10-27 01:15:00|27.08|27|27.09|27.01|27.19|27.04|27.06|26.91|0
1666833600000|2022-10-27 01:20:00|27.19|26.94|27.19|26.94|27.19|27.05|27.09|26.94|0
1666833900000|2022-10-27 01:25:00|27.12|27.04|27.12|27.04|27.19|27.05|27.09|26.94|0
1666834200000|2022-10-27 01:30:00|27.09|27.01|27.09|27.01|27.19|27.04|27.09|26.94|0
1666834500000|2022-10-27 01:35:00|27.12|27.04|27.09|27.01|27.19|27.04|27.09|26.94|0
1666834800000|2022-10-27 01:40:00|27.19|26.94|27.12|27.04|27.19|27.04|27.08|26.94|0
1666835100000|2022-10-27 01:45:00|27.19|26.94|27.12|27.04|27.19|27.04|27.09|26.94|0
1666835400000|2022-10-27 01:50:00|27.19|26.94|27.09|27.01|27.19|27.04|27.09|26.94|0
1666835700000|2022-10-27 01:55:00|27.19|26.94|27.19|26.94|27.19|27.04|27.09|26.94|0
1666836000000|2022-10-27 02:00:00|27.09|27.01|27.09|27.01|27.2|27.05|27.09|26.94|0
1666836300000|2022-10-27 02:05:00|27.1|27.02|27.19|26.94|27.19|27.04|27.09|26.94|0
1666836600000|2022-10-27 02:10:00|27.09|27.01|27.19|26.94|27.19|27.04|27.09|26.94|0
1666836900000|2022-10-27 02:15:00|27.09|27.01|27.19|26.94|27.19|27.05|27.09|26.94|0
1666837200000|2022-10-27 02:20:00|27.12|27.04|27.24|26.99|27.24|27.06|27.12|26.94|0
1666837800000|2022-10-27 02:30:00|27.14|27.06|27.24|26.99|27.25|27.06|27.14|26.99|0
1666838100000|2022-10-27 02:35:00|27.25|27|27.24|26.99|27.25|27|27.24|26.99|0
1666838400000|2022-10-27 02:40:00|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1666838700000|2022-10-27 02:45:00|27.24|26.99|27.2|26.95|27.24|27.05|27.13|26.95|0
1666839000000|2022-10-27 02:50:00|27.13|27.05|27.24|26.99|27.24|27.05|27.13|26.95|0
1666839300000|2022-10-27 02:55:00|27.21|26.96|27.13|27.05|27.24|27.05|27.13|26.95|0
1666839600000|2022-10-27 03:00:00|27.2|26.95|27.13|27.05|27.2|27.05|27.13|26.95|0
1666839900000|2022-10-27 03:05:00|27.2|26.95|27.18|26.93|27.2|27.05|27.13|26.92|0
1666840200000|2022-10-27 03:10:00|27.19|26.94|27.19|26.94|27.19|26.94|27.19|26.94|0
1666840800000|2022-10-27 03:20:00|27.12|27.04|27.19|26.94|27.19|27.04|27.12|26.94|0
1666841100000|2022-10-27 03:25:00|27.12|27.04|27.19|26.94|27.19|27.04|27.12|26.94|0
1666841700000|2022-10-27 03:35:00|27.12|27.04|27.19|26.94|27.19|27.04|27.12|26.94|0
1666842300000|2022-10-27 03:45:00|27.12|27.04|27.1|27.02|27.19|27.04|27.09|26.94|10
1666842600000|2022-10-27 03:50:00|27.09|27.01|27.09|27.01|27.1|27.02|27.08|27|10
1666842900000|2022-10-27 03:55:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666843200000|2022-10-27 04:00:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666843500000|2022-10-27 04:05:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666843800000|2022-10-27 04:10:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666844100000|2022-10-27 04:15:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666844400000|2022-10-27 04:20:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666844700000|2022-10-27 04:25:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666845000000|2022-10-27 04:30:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666845300000|2022-10-27 04:35:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666845600000|2022-10-27 04:40:00|27.1|27.02|27.1|27.02|27.1|27.02|27.08|27|0
1666845900000|2022-10-27 04:45:00|27.08|27|27.08|27|27.1|27.02|27.06|26.98|0
1666846200000|2022-10-27 04:50:00|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|1
1666846500000|2022-10-27 04:55:00|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1666847100000|2022-10-27 05:05:00|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1666847400000|2022-10-27 05:10:00|27.09|27.01|27.07|26.99|27.09|27.01|27.06|26.98|0
1666847700000|2022-10-27 05:15:00|27.06|26.98|27.07|26.99|27.09|27.01|27.06|26.98|0
1666848000000|2022-10-27 05:20:00|27.09|27.01|27.07|26.99|27.09|27.01|27.06|26.98|1
1666848300000|2022-10-27 05:25:00|27.06|26.98|27.07|26.99|27.09|27.01|27.06|26.98|3
1666848600000|2022-10-27 05:30:00|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1666848900000|2022-10-27 05:35:00|27.07|26.99|27.06|26.98|27.07|26.99|27.05|26.97|0
1666849200000|2022-10-27 05:40:00|27.02|26.94|27.01|26.93|27.05|26.97|27.01|26.93|15
1666849500000|2022-10-27 05:45:00|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1666850400000|2022-10-27 06:00:00|27.02|26.94|27.03|26.95|27.05|26.97|26.96|26.88|23
1666850700000|2022-10-27 06:05:00|27.01|26.93|27.06|26.98|27.06|26.98|27.01|26.93|0
1666851000000|2022-10-27 06:10:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1666851600000|2022-10-27 06:20:00|27.08|27|27.15|27.07|27.15|27.07|27.08|27|12
1666851900000|2022-10-27 06:25:00|27.1|27.02|27.1|27.02|27.1|27.02|27.06|26.98|16
1666852200000|2022-10-27 06:30:00|27.08|27|27.11|27.03|27.15|27.07|27.06|26.98|11
1666852500000|2022-10-27 06:35:00|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|0
1666852800000|2022-10-27 06:40:00|27.13|27.05|27.15|27.07|27.15|27.07|27.11|27.03|5
1666853100000|2022-10-27 06:45:00|27.11|27.03|27.12|27.04|27.13|27.05|27.11|27.03|1
1666853400000|2022-10-27 06:50:00|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|42
1666853700000|2022-10-27 06:55:00|27.13|27.05|27.15|27.07|27.15|27.07|27.1|27.02|2
1666854000000|2022-10-27 07:00:00|27.13|27.05|27.13|27.05|27.18|27.1|27.09|27.01|30
1666854300000|2022-10-27 07:05:00|27.12|27.04|27.1|27.02|27.14|27.06|27.1|27.02|133
1666854600000|2022-10-27 07:10:00|27.09|27.01|27.1|27.02|27.1|27.02|27.05|26.97|68
1666854900000|2022-10-27 07:15:00|27.09|27.01|27.09|27.01|27.1|27.02|27.07|26.99|11
1666855200000|2022-10-27 07:20:00|27.08|27|27.12|27.04|27.13|27.05|27.05|26.97|70
1666855500000|2022-10-27 07:25:00|27.13|27.05|27.14|27.06|27.15|27.07|27.08|27|75
1666855800000|2022-10-27 07:30:00|27.13|27.05|27.13|27.05|27.13|27.05|27.08|27|86
1666856100000|2022-10-27 07:35:00|27.1|27.02|27.1|27.02|27.13|27.05|27.08|27|188
1666856400000|2022-10-27 07:40:00|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|9
1666856700000|2022-10-27 07:45:00|27.13|27.05|27.1|27.02|27.14|27.06|27.1|27.02|105
1666857000000|2022-10-27 07:50:00|27.05|26.97|27.06|26.98|27.1|27.02|27.05|26.97|119
1666857300000|2022-10-27 07:55:00|27.05|26.97|27.05|26.97|27.06|26.98|27.05|26.97|1
1666857600000|2022-10-27 08:00:00|27.06|26.98|27|26.92|27.06|26.98|27|26.92|73
1666857900000|2022-10-27 08:05:00|27.02|26.94|27.02|26.94|27.06|26.98|27.01|26.93|258
1666858200000|2022-10-27 08:10:00|27|26.92|26.97|26.89|27.02|26.94|26.97|26.89|46
1666858500000|2022-10-27 08:15:00|26.96|26.88|26.97|26.89|26.97|26.89|26.94|26.86|97
1666858800000|2022-10-27 08:20:00|27|26.92|27.05|26.97|27.05|26.97|26.97|26.89|260
1666859100000|2022-10-27 08:25:00|27.03|26.95|27.05|26.97|27.05|26.97|27|26.92|43
1666859400000|2022-10-27 08:30:00|27.04|26.96|27.02|26.94|27.05|26.97|27|26.92|20
1666859700000|2022-10-27 08:35:00|27|26.92|27.05|26.97|27.05|26.97|27|26.92|58
1666860000000|2022-10-27 08:40:00|27.08|27|27.13|27.05|27.13|27.05|27.08|27|280
1666860300000|2022-10-27 08:45:00|27.1|27.02|27.12|27.04|27.13|27.05|27.1|27.02|227
1666860600000|2022-10-27 08:50:00|27.1|27.02|27.08|27|27.12|27.04|27.07|26.99|201
1666860900000|2022-10-27 08:55:00|27.07|26.99|27.08|27|27.08|27|27.04|26.96|58
1666861200000|2022-10-27 09:00:00|27.07|26.99|27.08|27|27.08|27|27.05|26.97|102
1666861500000|2022-10-27 09:05:00|27.09|27.01|27.14|27.06|27.17|27.09|27.08|27|76
1666861800000|2022-10-27 09:10:00|27.15|27.07|27.15|27.07|27.18|27.1|27.1|27.02|112
1666862100000|2022-10-27 09:15:00|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|72
1666862400000|2022-10-27 09:20:00|27.09|27.01|27.12|27.04|27.13|27.05|27.09|27.01|110
1666862700000|2022-10-27 09:25:00|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|13
1666863000000|2022-10-27 09:30:00|27.1|27.02|27.13|27.05|27.18|27.1|27.1|27.02|45
1666863300000|2022-10-27 09:35:00|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|13
1666863600000|2022-10-27 09:40:00|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|2
1666863900000|2022-10-27 09:45:00|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|3
1666864200000|2022-10-27 09:50:00|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|58
1666864500000|2022-10-27 09:55:00|27.14|27.06|27.18|27.1|27.18|27.1|27.13|27.05|41
1666864800000|2022-10-27 10:00:00|||||||||2
1666865100000|2022-10-27 10:05:00|27.13|27.05|27.15|27.07|27.18|27.1|27.13|27.05|13
1666865400000|2022-10-27 10:10:00|27.17|27.09|27.13|27.05|27.17|27.09|27.13|27.05|24
1666865700000|2022-10-27 10:15:00|||||||||3
1666866000000|2022-10-27 10:20:00|27.15|27.07|27.15|27.07|27.18|27.1|27.13|27.05|55
1666866300000|2022-10-27 10:25:00|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|49
1666866600000|2022-10-27 10:30:00|27.18|27.1|27.14|27.06|27.18|27.1|27.13|27.05|30
1666866900000|2022-10-27 10:35:00|27.15|27.07|27.2|27.12|27.2|27.12|27.15|27.07|5
1666867200000|2022-10-27 10:40:00|27.19|27.11|27.2|27.12|27.23|27.15|27.18|27.1|136
1666867500000|2022-10-27 10:45:00|27.19|27.11|27.15|27.07|27.2|27.12|27.15|27.07|25
1666867800000|2022-10-27 10:50:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|37
1666868100000|2022-10-27 10:55:00|27.23|27.15|27.27|27.19|27.27|27.19|27.2|27.12|310
1666868400000|2022-10-27 11:00:00|27.25|27.17|27.23|27.15|27.27|27.19|27.23|27.15|36
1666868700000|2022-10-27 11:05:00|27.27|27.19|27.27|27.19|27.32|27.24|27.23|27.15|194
1666869000000|2022-10-27 11:10:00|27.28|27.2|27.27|27.19|27.29|27.21|27.24|27.16|18
1666869300000|2022-10-27 11:15:00|27.25|27.17|27.19|27.11|27.25|27.17|27.19|27.11|26
1666869600000|2022-10-27 11:20:00|27.2|27.12|27.2|27.12|27.24|27.16|27.2|27.12|34
1666869900000|2022-10-27 11:25:00|27.22|27.14|27.17|27.09|27.25|27.17|27.17|27.09|405
1666870200000|2022-10-27 11:30:00|27.2|27.12|27.17|27.09|27.22|27.14|27.17|27.09|75
1666870500000|2022-10-27 11:35:00|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|6
1666870800000|2022-10-27 11:40:00|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|51
1666871100000|2022-10-27 11:45:00|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|65
1666871400000|2022-10-27 11:50:00|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|29
1666871700000|2022-10-27 11:55:00|27.27|27.19|27.22|27.14|27.3|27.22|27.22|27.14|209
1666872000000|2022-10-27 12:00:00|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|14
1666872300000|2022-10-27 12:05:00|27.21|27.13|27.2|27.12|27.22|27.14|27.17|27.09|10
1666872600000|2022-10-27 12:10:00|27.19|27.11|27.19|27.11|27.2|27.12|27.17|27.09|93
1666872900000|2022-10-27 12:15:00|27.22|27.14|27.19|27.11|27.23|27.15|27.1|27.02|201
1666873200000|2022-10-27 12:20:00|27.2|27.12|27.09|27.01|27.2|27.12|27.07|26.99|136
1666873500000|2022-10-27 12:25:00|27.1|27.02|27.09|27.01|27.14|27.06|27.04|26.96|89
1666873800000|2022-10-27 12:30:00|27.07|26.99|27.04|26.96|27.09|27.01|26.9|26.82|341
1666874100000|2022-10-27 12:35:00|27.02|26.94|27.09|27.01|27.12|27.04|26.95|26.87|92
1666874400000|2022-10-27 12:40:00|27.1|27.02|27.04|26.96|27.1|27.02|27|26.92|49
1666874700000|2022-10-27 12:45:00|27.02|26.94|27.14|27.06|27.15|27.07|26.99|26.91|98
1666875000000|2022-10-27 12:50:00|27.12|27.04|27.05|26.97|27.15|27.07|27.05|26.97|42
1666875300000|2022-10-27 12:55:00|27.07|26.99|27.04|26.96|27.09|27.01|27|26.92|20
1666875600000|2022-10-27 13:00:00|27.02|26.94|27.05|26.97|27.1|27.02|27|26.92|255
1666875900000|2022-10-27 13:05:00|27.04|26.96|26.97|26.89|27.05|26.97|26.92|26.84|105
1666876200000|2022-10-27 13:10:00|26.94|26.86|26.92|26.84|26.97|26.89|26.92|26.84|295
1666876500000|2022-10-27 13:15:00|26.97|26.89|26.95|26.87|26.97|26.89|26.87|26.79|105
1666876800000|2022-10-27 13:20:00|26.92|26.84|27.02|26.94|27.04|26.96|26.9|26.82|112
1666877100000|2022-10-27 13:25:00|27|26.92|27|26.92|27.04|26.96|26.99|26.91|24
1666877400000|2022-10-27 13:30:00|26.99|26.91|26.9|26.82|26.99|26.91|26.82|26.74|408
1666877700000|2022-10-27 13:35:00|26.89|26.81|26.82|26.74|26.92|26.84|26.82|26.74|475
1666878000000|2022-10-27 13:40:00|26.86|26.78|26.8|26.72|26.87|26.79|26.75|26.67|619
1666878300000|2022-10-27 13:45:00|26.81|26.73|26.95|26.87|26.95|26.87|26.75|26.67|335
1666878600000|2022-10-27 13:50:00|26.99|26.91|27.05|26.97|27.14|27.06|26.99|26.91|567
1666878900000|2022-10-27 13:55:00|27.07|26.99|26.95|26.87|27.1|27.02|26.95|26.87|479
1666879200000|2022-10-27 14:00:00|26.96|26.88|26.79|26.71|27|26.92|26.79|26.71|606
1666879500000|2022-10-27 14:05:00|26.77|26.69|26.72|26.64|26.77|26.69|26.69|26.61|396
1666879800000|2022-10-27 14:10:00|26.73|26.65|26.62|26.54|26.77|26.69|26.62|26.54|493
1666880100000|2022-10-27 14:15:00|26.59|26.51|26.54|26.46|26.62|26.54|26.52|26.44|629
1666880400000|2022-10-27 14:20:00|26.53|26.45|26.46|26.38|26.54|26.46|26.46|26.38|339
1666880700000|2022-10-27 14:25:00|26.45|26.37|26.49|26.41|26.54|26.46|26.44|26.36|402
1666881000000|2022-10-27 14:30:00|26.5|26.42|26.49|26.41|26.54|26.46|26.46|26.38|624
1666881300000|2022-10-27 14:35:00|26.52|26.44|26.49|26.41|26.54|26.46|26.46|26.38|736
1666881600000|2022-10-27 14:40:00|26.52|26.44|26.54|26.46|26.54|26.46|26.49|26.41|209
1666881900000|2022-10-27 14:45:00|26.52|26.44|26.54|26.46|26.54|26.46|26.49|26.41|263
1666882200000|2022-10-27 14:50:00|26.51|26.43|26.44|26.36|26.54|26.46|26.44|26.36|544
1666882500000|2022-10-27 14:55:00|26.41|26.33|26.54|26.46|26.54|26.46|26.41|26.33|400
1666882800000|2022-10-27 15:00:00|26.51|26.43|26.48|26.4|26.51|26.43|26.44|26.36|809
1666883100000|2022-10-27 15:05:00|26.49|26.41|26.44|26.36|26.52|26.44|26.39|26.31|955
1666883400000|2022-10-27 15:10:00|26.43|26.35|26.36|26.28|26.44|26.36|26.36|26.28|333
1666883700000|2022-10-27 15:15:00|26.4|26.32|26.41|26.33|26.45|26.37|26.36|26.28|749
1666884000000|2022-10-27 15:20:00|26.36|26.28|26.39|26.31|26.41|26.33|26.31|26.23|738
1666884300000|2022-10-27 15:25:00|26.36|26.28|26.32|26.24|26.42|26.34|26.32|26.24|896
1666884600000|2022-10-27 15:30:00|26.36|26.28|26.24|26.16|26.41|26.33|26.24|26.16|517
1666884900000|2022-10-27 15:35:00|26.2|26.12|26.34|26.26|26.34|26.26|26.17|26.09|695
1666885200000|2022-10-27 15:40:00|26.32|26.24|26.39|26.31|26.44|26.36|26.29|26.21|211
1666885500000|2022-10-27 15:45:00|26.37|26.29|26.39|26.31|26.44|26.36|26.35|26.27|86
1666885800000|2022-10-27 15:50:00|26.42|26.34|26.39|26.31|26.44|26.36|26.39|26.31|32
1666886100000|2022-10-27 15:55:00|26.36|26.28|26.39|26.31|26.39|26.31|26.34|26.26|16
1666886400000|2022-10-27 16:00:00|26.43|26.35|26.29|26.21|26.44|26.36|26.29|26.21|78
1666886700000|2022-10-27 16:05:00|26.3|26.22|26.34|26.26|26.34|26.26|26.29|26.21|52
1666887000000|2022-10-27 16:10:00|26.38|26.3|26.34|26.26|26.39|26.31|26.34|26.26|12
1666887300000|2022-10-27 16:15:00|26.29|26.21|26.31|26.23|26.34|26.26|26.26|26.18|69
1666887600000|2022-10-27 16:20:00|26.32|26.24|26.31|26.23|26.35|26.27|26.3|26.22|5
1666887900000|2022-10-27 16:25:00|26.32|26.24|26.49|26.41|26.51|26.43|26.32|26.24|173
1666888200000|2022-10-27 16:30:00|26.51|26.43|26.41|26.33|26.54|26.46|26.41|26.33|267
1666888500000|2022-10-27 16:35:00|26.44|26.36|26.4|26.32|26.44|26.36|26.4|26.32|26
1666888800000|2022-10-27 16:40:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|19
1666889100000|2022-10-27 16:45:00|26.32|26.24|26.34|26.26|26.34|26.26|26.29|26.21|8
1666889400000|2022-10-27 16:50:00|26.31|26.23|26.31|26.23|26.35|26.27|26.3|26.22|178
1666889700000|2022-10-27 16:55:00|26.35|26.27|26.29|26.21|26.35|26.27|26.28|26.2|202
1666890000000|2022-10-27 17:00:00|26.28|26.2|26.26|26.18|26.31|26.23|26.26|26.18|22
1666890300000|2022-10-27 17:05:00|26.23|26.15|26.19|26.11|26.23|26.15|26.18|26.1|48
1666890600000|2022-10-27 17:10:00|26.21|26.13|26.23|26.15|26.24|26.16|26.21|26.13|6
1666890900000|2022-10-27 17:15:00|26.26|26.18|26.22|26.14|26.27|26.19|26.18|26.1|52
1666891200000|2022-10-27 17:20:00|26.23|26.15|26.23|26.15|26.23|26.15|26.18|26.1|13
1666891500000|2022-10-27 17:25:00|26.26|26.18|26.27|26.19|26.27|26.19|26.23|26.15|1
1666891800000|2022-10-27 17:30:00|26.26|26.18|26.27|26.19|26.29|26.21|26.26|26.18|10
1666892100000|2022-10-27 17:35:00|26.26|26.18|26.26|26.18|26.26|26.18|26.23|26.15|1
1666892400000|2022-10-27 17:40:00|26.24|26.16|26.23|26.15|26.27|26.19|26.23|26.15|25
1666892700000|2022-10-27 17:45:00|||||||||1
1666893300000|2022-10-27 17:55:00|26.19|26.11|26.26|26.18|26.27|26.19|26.18|26.1|26
1666893600000|2022-10-27 18:00:00|26.23|26.15|26.23|26.15|26.27|26.19|26.23|26.15|1
1666893900000|2022-10-27 18:05:00|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|1
1666894200000|2022-10-27 18:10:00|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|34
1666894500000|2022-10-27 18:15:00|26.25|26.17|26.25|26.17|26.26|26.18|26.25|26.17|0
1666894800000|2022-10-27 18:20:00|||||||||24
1666895100000|2022-10-27 18:25:00|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|4
1666895400000|2022-10-27 18:30:00|26.28|26.2|26.23|26.15|26.28|26.2|26.23|26.15|6
1666895700000|2022-10-27 18:35:00|26.27|26.19|26.28|26.2|26.29|26.21|26.27|26.19|11
1666896000000|2022-10-27 18:40:00|26.29|26.21|26.33|26.25|26.33|26.25|26.28|26.2|0
1666896300000|2022-10-27 18:45:00|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|10
1666896600000|2022-10-27 18:50:00|26.36|26.28|26.36|26.28|26.37|26.29|26.36|26.28|2
1666897200000|2022-10-27 19:00:00|||||||||10
1666897500000|2022-10-27 19:05:00|26.4|26.32|26.48|26.4|26.48|26.4|26.39|26.31|27
1666897800000|2022-10-27 19:10:00|26.49|26.41|26.45|26.37|26.54|26.46|26.45|26.37|39
1666898100000|2022-10-27 19:15:00|26.41|26.33|26.46|26.38|26.46|26.38|26.41|26.33|13
1666898400000|2022-10-27 19:20:00|26.43|26.35|26.45|26.37|26.49|26.41|26.41|26.33|17
1666898700000|2022-10-27 19:25:00|26.46|26.38|26.43|26.35|26.48|26.4|26.43|26.35|0
1666899000000|2022-10-27 19:30:00|26.44|26.36|26.36|26.28|26.45|26.37|26.36|26.28|7
1666899300000|2022-10-27 19:35:00|26.38|26.3|26.4|26.32|26.4|26.32|26.36|26.28|0
1666899600000|2022-10-27 19:40:00|26.36|26.28|26.34|26.26|26.38|26.3|26.31|26.23|3
1666899900000|2022-10-27 19:45:00|26.35|26.27|26.35|26.27|26.36|26.28|26.31|26.23|0
1666900200000|2022-10-27 19:50:00|26.34|26.26|26.44|26.36|26.44|26.36|26.34|26.26|54
1666900500000|2022-10-27 19:55:00|26.45|26.37|26.44|26.19|26.46|26.38|26.34|26.19|25
1666900800000|2022-10-27 20:00:00|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1666916100000|2022-10-28 00:15:00|26.47|26.17|26.57|26.32|26.57|26.32|26.47|26.17|0
1666916400000|2022-10-28 00:20:00|26.46|26.38|26.5|26.25|26.52|26.38|26.45|26.25|8
1666916700000|2022-10-28 00:25:00|26.4|26.32|26.39|26.31|26.41|26.33|26.39|26.31|0
1666917000000|2022-10-28 00:30:00|26.38|26.3|26.45|26.2|26.46|26.31|26.38|26.2|0
1666917300000|2022-10-28 00:35:00|26.46|26.21|26.45|26.2|26.46|26.31|26.39|26.2|0
1666917600000|2022-10-28 00:40:00|26.38|26.3|26.39|26.31|26.4|26.32|26.38|26.3|0
1666917900000|2022-10-28 00:45:00|26.5|26.25|26.39|26.31|26.5|26.32|26.39|26.24|0
1666918200000|2022-10-28 00:50:00|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|1
1666918500000|2022-10-28 00:55:00|26.39|26.31|26.45|26.2|26.46|26.31|26.39|26.2|10
1666918800000|2022-10-28 01:00:00|26.46|26.21|26.41|26.33|26.46|26.34|26.4|26.2|2
1666919400000|2022-10-28 01:10:00|26.44|26.19|26.45|26.15|26.45|26.19|26.43|26.15|6
1666919700000|2022-10-28 01:15:00|26.43|26.18|26.44|26.19|26.45|26.2|26.43|26.14|0
1666920300000|2022-10-28 01:25:00|26.43|26.18|26.45|26.2|26.45|26.2|26.42|26.17|0
1666920600000|2022-10-28 01:30:00|26.44|26.19|26.45|26.2|26.47|26.22|26.42|26.17|0
1666920900000|2022-10-28 01:35:00|26.47|26.22|26.46|26.21|26.47|26.22|26.46|26.21|0
1666921200000|2022-10-28 01:40:00|26.45|26.2|26.45|26.2|26.45|26.2|26.44|26.19|0
1666921500000|2022-10-28 01:45:00|26.46|26.21|26.45|26.2|26.46|26.21|26.44|26.19|0
1666921800000|2022-10-28 01:50:00|26.44|26.19|26.45|26.2|26.45|26.2|26.44|26.19|0
1666922100000|2022-10-28 01:55:00|26.49|26.24|26.47|26.22|26.49|26.24|26.47|26.22|0
1666922400000|2022-10-28 02:00:00|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1666923300000|2022-10-28 02:15:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1666923600000|2022-10-28 02:20:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1666923900000|2022-10-28 02:25:00|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1666924200000|2022-10-28 02:30:00|26.46|26.21|26.48|26.23|26.49|26.24|26.46|26.21|0
1666924500000|2022-10-28 02:35:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1666924800000|2022-10-28 02:40:00|26.51|26.26|26.49|26.24|26.51|26.26|26.49|26.24|0
1666925100000|2022-10-28 02:45:00|26.5|26.25|26.5|26.25|26.52|26.27|26.5|26.25|0
1666925400000|2022-10-28 02:50:00|26.52|26.27|26.5|26.25|26.52|26.27|26.5|26.25|0
1666925700000|2022-10-28 02:55:00|26.52|26.27|26.48|26.23|26.52|26.27|26.48|26.23|0
1666926000000|2022-10-28 03:00:00|26.49|26.24|26.5|26.25|26.5|26.25|26.48|26.23|0
1666926300000|2022-10-28 03:05:00|26.49|26.24|26.49|26.24|26.5|26.25|26.49|26.24|0
1666926600000|2022-10-28 03:10:00|26.5|26.25|26.5|26.25|26.52|26.27|26.49|26.24|0
1666926900000|2022-10-28 03:15:00|26.49|26.24|26.52|26.27|26.52|26.27|26.49|26.24|0
1666927200000|2022-10-28 03:20:00|26.5|26.25|26.5|26.25|26.52|26.27|26.5|26.25|0
1666927500000|2022-10-28 03:25:00|26.51|26.26|26.5|26.25|26.52|26.27|26.5|26.25|0
1666927800000|2022-10-28 03:30:00|26.52|26.27|26.5|26.25|26.52|26.27|26.5|26.25|0
1666928400000|2022-10-28 03:40:00|26.43|26.35|26.49|26.24|26.5|26.35|26.43|26.24|0
1666928700000|2022-10-28 03:45:00|26.5|26.25|26.44|26.36|26.55|26.37|26.43|26.25|0
1666929000000|2022-10-28 03:50:00|26.54|26.29|26.51|26.26|26.54|26.36|26.44|26.26|0
1666929300000|2022-10-28 03:55:00|26.44|26.36|26.49|26.24|26.54|26.36|26.44|26.23|0
1666929600000|2022-10-28 04:00:00|26.48|26.23|26.48|26.23|26.49|26.24|26.48|26.23|0
1666929900000|2022-10-28 04:05:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1666930200000|2022-10-28 04:10:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1666930500000|2022-10-28 04:15:00|26.49|26.24|26.49|26.24|26.5|26.25|26.48|26.23|0
1666930800000|2022-10-28 04:20:00|26.5|26.25|26.53|26.28|26.53|26.35|26.43|26.25|0
1666931100000|2022-10-28 04:25:00|26.43|26.35|26.53|26.28|26.53|26.35|26.42|26.26|0
1666931400000|2022-10-28 04:30:00|26.43|26.35|26.53|26.28|26.54|26.36|26.43|26.28|0
1666931700000|2022-10-28 04:35:00|26.43|26.35|26.53|26.28|26.53|26.35|26.42|26.26|0
1666932000000|2022-10-28 04:40:00|26.43|26.35|26.53|26.28|26.53|26.35|26.42|26.28|0
1666932300000|2022-10-28 04:45:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1666932600000|2022-10-28 04:50:00|26.53|26.28|26.53|26.28|26.53|26.35|26.43|26.28|0
1666932900000|2022-10-28 04:55:00|26.43|26.35|26.43|26.35|26.53|26.35|26.43|26.28|0
1666933200000|2022-10-28 05:00:00|26.53|26.28|26.42|26.34|26.53|26.35|26.42|26.26|0
1666933500000|2022-10-28 05:05:00|26.52|26.27|26.43|26.35|26.55|26.4|26.42|26.27|0
1666933800000|2022-10-28 05:10:00|26.53|26.28|26.53|26.28|26.58|26.45|26.43|26.26|5
1666934100000|2022-10-28 05:15:00|26.54|26.29|26.54|26.29|26.58|26.4|26.48|26.28|0
1666934400000|2022-10-28 05:20:00|26.55|26.3|26.53|26.28|26.55|26.3|26.53|26.28|0
1666934700000|2022-10-28 05:25:00|26.54|26.29|26.54|26.29|26.54|26.29|26.53|26.28|0
1666935000000|2022-10-28 05:30:00|26.56|26.31|26.49|26.41|26.59|26.41|26.46|26.27|0
1666935300000|2022-10-28 05:35:00|26.56|26.31|26.51|26.43|26.59|26.46|26.48|26.29|14
1666935600000|2022-10-28 05:40:00|26.5|26.42|26.72|26.47|26.72|26.52|26.49|26.41|4
1666935900000|2022-10-28 05:45:00|26.7|26.45|26.73|26.48|26.73|26.48|26.69|26.44|0
1666936200000|2022-10-28 05:50:00|26.72|26.47|26.71|26.46|26.73|26.48|26.71|26.46|0
1666936500000|2022-10-28 05:55:00|26.72|26.47|26.63|26.55|26.73|26.55|26.63|26.46|0
1666936800000|2022-10-28 06:00:00|26.62|26.54|26.61|26.53|26.69|26.59|26.59|26.44|8
1666937100000|2022-10-28 06:05:00|26.62|26.54|26.65|26.57|26.66|26.58|26.61|26.53|1
1666937400000|2022-10-28 06:10:00|26.66|26.58|26.65|26.57|26.7|26.62|26.65|26.57|17
1666937700000|2022-10-28 06:15:00|26.67|26.59|26.71|26.63|26.75|26.67|26.65|26.57|13
1666938000000|2022-10-28 06:20:00|26.7|26.62|26.7|26.62|26.71|26.63|26.67|26.59|2
1666938300000|2022-10-28 06:25:00|26.71|26.63|26.66|26.58|26.72|26.64|26.65|26.57|4
1666938600000|2022-10-28 06:30:00|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1666938900000|2022-10-28 06:35:00|26.66|26.58|26.66|26.58|26.67|26.59|26.62|26.54|2
1666939200000|2022-10-28 06:40:00|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1666939500000|2022-10-28 06:45:00|26.66|26.58|26.77|26.69|26.77|26.69|26.65|26.57|33
1666939800000|2022-10-28 06:50:00|26.75|26.67|26.75|26.67|26.78|26.7|26.73|26.65|33
1666940100000|2022-10-28 06:55:00|26.77|26.69|26.76|26.68|26.8|26.72|26.75|26.67|50
1666940400000|2022-10-28 07:00:00|26.75|26.67|26.72|26.64|26.8|26.72|26.7|26.62|232
1666940700000|2022-10-28 07:05:00|26.73|26.65|26.71|26.63|26.8|26.72|26.7|26.62|667
1666941000000|2022-10-28 07:10:00|26.7|26.62|26.75|26.67|26.77|26.69|26.7|26.62|40
1666941300000|2022-10-28 07:15:00|26.77|26.69|26.79|26.71|26.8|26.72|26.75|26.67|127
1666941600000|2022-10-28 07:20:00|26.8|26.72|26.86|26.78|26.88|26.8|26.79|26.71|244
1666941900000|2022-10-28 07:25:00|26.83|26.75|26.91|26.83|26.91|26.83|26.83|26.75|783
1666942200000|2022-10-28 07:30:00|26.9|26.82|26.81|26.73|26.91|26.83|26.81|26.73|219
1666942500000|2022-10-28 07:35:00|26.82|26.74|26.78|26.7|26.82|26.74|26.75|26.67|74
1666942800000|2022-10-28 07:40:00|26.83|26.75|26.78|26.7|26.83|26.75|26.78|26.7|7
1666943100000|2022-10-28 07:45:00|26.81|26.73|26.86|26.78|26.87|26.79|26.78|26.7|97
1666943400000|2022-10-28 07:50:00|26.83|26.75|26.87|26.79|26.89|26.81|26.82|26.74|127
1666943700000|2022-10-28 07:55:00|26.86|26.78|26.78|26.7|26.87|26.79|26.78|26.7|2
1666944000000|2022-10-28 08:00:00|26.79|26.71|26.8|26.72|26.83|26.75|26.73|26.65|78
1666944300000|2022-10-28 08:05:00|26.75|26.67|26.72|26.64|26.8|26.72|26.67|26.59|590
1666944600000|2022-10-28 08:10:00|26.71|26.63|26.7|26.62|26.72|26.64|26.67|26.59|311
1666944900000|2022-10-28 08:15:00|26.71|26.63|26.71|26.63|26.72|26.64|26.7|26.62|9
1666945200000|2022-10-28 08:20:00|26.69|26.61|26.72|26.64|26.72|26.64|26.67|26.59|113
1666945500000|2022-10-28 08:25:00|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|221
1666945800000|2022-10-28 08:30:00|26.74|26.66|26.72|26.64|26.75|26.67|26.71|26.63|7
1666946100000|2022-10-28 08:35:00|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|67
1666946400000|2022-10-28 08:40:00|26.7|26.62|26.7|26.62|26.71|26.63|26.67|26.59|79
1666946700000|2022-10-28 08:45:00|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|27
1666947000000|2022-10-28 08:50:00|26.69|26.61|26.66|26.58|26.69|26.61|26.64|26.56|18
1666947300000|2022-10-28 08:55:00|26.67|26.59|26.66|26.58|26.67|26.59|26.62|26.54|35
1666947600000|2022-10-28 09:00:00|26.67|26.59|26.7|26.62|26.71|26.63|26.67|26.59|163
1666947900000|2022-10-28 09:05:00|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|4
1666948200000|2022-10-28 09:10:00|26.7|26.62|26.7|26.62|26.72|26.64|26.64|26.56|24
1666948500000|2022-10-28 09:15:00|26.69|26.61|26.67|26.59|26.72|26.64|26.67|26.59|105
1666948800000|2022-10-28 09:20:00|26.65|26.57|26.62|26.54|26.66|26.58|26.62|26.54|60
1666949100000|2022-10-28 09:25:00|26.61|26.53|26.62|26.54|26.62|26.54|26.6|26.52|4
1666949400000|2022-10-28 09:30:00|26.61|26.53|26.62|26.54|26.62|26.54|26.6|26.52|22
1666949700000|2022-10-28 09:35:00|26.64|26.56|26.62|26.54|26.65|26.57|26.61|26.53|43
1666950000000|2022-10-28 09:40:00|26.61|26.53|26.65|26.57|26.65|26.57|26.6|26.52|106
1666950300000|2022-10-28 09:45:00|26.64|26.56|26.55|26.47|26.65|26.57|26.55|26.47|27
1666950600000|2022-10-28 09:50:00|26.54|26.46|26.51|26.43|26.54|26.46|26.5|26.42|5
1666950900000|2022-10-28 09:55:00|26.5|26.42|26.47|26.39|26.52|26.44|26.46|26.38|12
1666951200000|2022-10-28 10:00:00|26.49|26.41|26.5|26.42|26.5|26.42|26.47|26.39|20
1666951500000|2022-10-28 10:05:00|||||||||2
1666952100000|2022-10-28 10:15:00|26.49|26.41|26.47|26.39|26.5|26.42|26.47|26.39|103
1666952400000|2022-10-28 10:20:00|26.49|26.41|26.53|26.45|26.53|26.45|26.45|26.37|2107
1666952700000|2022-10-28 10:25:00|26.54|26.46|26.54|26.46|26.54|26.46|26.53|26.45|21
1666953000000|2022-10-28 10:30:00|26.58|26.5|26.48|26.4|26.62|26.54|26.48|26.4|462
1666953300000|2022-10-28 10:35:00|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|7
1666953600000|2022-10-28 10:40:00|26.47|26.39|26.48|26.4|26.48|26.4|26.45|26.37|49
1666953900000|2022-10-28 10:45:00|26.47|26.39|26.45|26.37|26.5|26.42|26.45|26.37|25
1666954200000|2022-10-28 10:50:00|26.48|26.4|26.45|26.37|26.49|26.41|26.45|26.37|11
1666954500000|2022-10-28 10:55:00|||||||||54
1666954800000|2022-10-28 11:00:00|26.48|26.4|26.48|26.4|26.49|26.41|26.48|26.4|8
1666955100000|2022-10-28 11:05:00|26.47|26.39|26.5|26.42|26.54|26.46|26.45|26.37|36
1666955400000|2022-10-28 11:10:00|26.49|26.41|26.49|26.41|26.5|26.42|26.47|26.39|40
1666955700000|2022-10-28 11:15:00|26.47|26.39|26.47|26.39|26.5|26.42|26.47|26.39|2
1666956000000|2022-10-28 11:20:00|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|75
1666956300000|2022-10-28 11:25:00|||||||||6
1666956600000|2022-10-28 11:30:00|26.45|26.37|26.45|26.37|26.46|26.38|26.42|26.34|86
1666956900000|2022-10-28 11:35:00|26.44|26.36|26.46|26.38|26.47|26.39|26.42|26.34|6
1666957200000|2022-10-28 11:40:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|2
1666957500000|2022-10-28 11:45:00|26.46|26.38|26.42|26.34|26.46|26.38|26.42|26.34|11
1666957800000|2022-10-28 11:50:00|26.45|26.37|26.45|26.37|26.46|26.38|26.44|26.36|10
1666958100000|2022-10-28 11:55:00|26.46|26.38|26.46|26.38|26.47|26.39|26.45|26.37|7
1666958400000|2022-10-28 12:00:00|26.5|26.42|26.47|26.39|26.5|26.42|26.45|26.37|10
1666958700000|2022-10-28 12:05:00|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|964
1666959000000|2022-10-28 12:10:00|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|4
1666959300000|2022-10-28 12:15:00|26.48|26.4|26.45|26.37|26.48|26.4|26.45|26.37|16
1666959600000|2022-10-28 12:20:00|26.44|26.36|26.44|26.36|26.45|26.37|26.42|26.34|0
1666959900000|2022-10-28 12:25:00|26.45|26.37|26.49|26.41|26.5|26.42|26.44|26.36|100
1666960200000|2022-10-28 12:30:00|26.54|26.46|26.32|26.24|26.54|26.46|26.16|26.08|719
1666960500000|2022-10-28 12:35:00|26.34|26.26|26.35|26.27|26.35|26.27|26.27|26.19|68
1666960800000|2022-10-28 12:40:00|26.34|26.26|26.37|26.29|26.4|26.32|26.32|26.24|61
1666961100000|2022-10-28 12:45:00|26.36|26.28|26.45|26.37|26.45|26.37|26.35|26.27|38
1666961400000|2022-10-28 12:50:00|26.47|26.39|26.37|26.29|26.47|26.39|26.37|26.29|208
1666961700000|2022-10-28 12:55:00|26.4|26.32|26.32|26.24|26.41|26.33|26.32|26.24|29
1666962000000|2022-10-28 13:00:00|26.31|26.23|26.32|26.24|26.37|26.29|26.28|26.2|172
1666962300000|2022-10-28 13:05:00|26.31|26.23|26.27|26.19|26.31|26.23|26.22|26.14|161
1666962600000|2022-10-28 13:10:00|26.26|26.18|26.27|26.19|26.27|26.19|26.22|26.14|13
1666962900000|2022-10-28 13:15:00|26.31|26.23|26.24|26.16|26.32|26.24|26.24|26.16|82
1666963200000|2022-10-28 13:20:00|26.26|26.18|26.26|26.18|26.27|26.19|26.24|26.16|103
1666963500000|2022-10-28 13:25:00|26.27|26.19|26.21|26.13|26.27|26.19|26.2|26.12|170
1666963800000|2022-10-28 13:30:00|26.24|26.16|26.11|26.03|26.24|26.16|26.09|26.01|379
1666964100000|2022-10-28 13:35:00|26.09|26.01|26.06|25.98|26.11|26.03|26.06|25.98|46
1666964400000|2022-10-28 13:40:00|26.04|25.96|26.05|25.97|26.1|26.02|26.01|25.93|374
1666964700000|2022-10-28 13:45:00|26.04|25.96|26.04|25.96|26.06|25.98|26.01|25.93|340
1666965000000|2022-10-28 13:50:00|26.05|25.97|26.01|25.93|26.06|25.98|26.01|25.93|17
1666965300000|2022-10-28 13:55:00|26.05|25.97|26.08|26|26.09|26.01|26.03|25.95|178
1666965600000|2022-10-28 14:00:00|26.07|25.99|26.07|25.99|26.12|26.04|25.94|25.86|299
1666965900000|2022-10-28 14:05:00|26.06|25.98|26.09|26.01|26.12|26.04|26.03|25.95|182
1666966200000|2022-10-28 14:10:00|26.11|26.03|26.01|25.93|26.17|26.09|26.01|25.93|1264
1666966500000|2022-10-28 14:15:00|26.03|25.95|25.99|25.91|26.04|25.96|25.96|25.88|192
1666966800000|2022-10-28 14:20:00|26|25.92|26.02|25.94|26.04|25.96|25.99|25.91|295
1666967100000|2022-10-28 14:25:00|26|25.92|25.93|25.85|26.03|25.95|25.9|25.82|215
1666967400000|2022-10-28 14:30:00|25.91|25.83|25.91|25.83|25.94|25.86|25.89|25.81|210
1666967700000|2022-10-28 14:35:00|25.94|25.86|25.86|25.78|25.94|25.86|25.86|25.78|88
1666968000000|2022-10-28 14:40:00|25.91|25.83|25.9|25.82|25.91|25.83|25.86|25.78|206
1666968300000|2022-10-28 14:45:00|25.89|25.81|25.84|25.76|25.91|25.83|25.84|25.76|166
1666968600000|2022-10-28 14:50:00|25.89|25.81|25.84|25.76|25.89|25.81|25.84|25.76|215
1666968900000|2022-10-28 14:55:00|25.85|25.77|25.81|25.73|25.86|25.78|25.81|25.73|177
1666969200000|2022-10-28 15:00:00|25.84|25.76|25.89|25.81|25.89|25.81|25.84|25.76|175
1666969500000|2022-10-28 15:05:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1666969800000|2022-10-28 15:10:00|25.9|25.82|25.86|25.78|25.9|25.82|25.85|25.77|100
1666970100000|2022-10-28 15:15:00|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|182
1666970400000|2022-10-28 15:20:00|25.77|25.69|25.86|25.78|25.86|25.78|25.76|25.68|499
1666970700000|2022-10-28 15:25:00|25.89|25.81|25.86|25.78|25.89|25.81|25.85|25.77|261
1666971000000|2022-10-28 15:30:00|25.85|25.77|25.83|25.75|25.85|25.77|25.76|25.68|184
1666971300000|2022-10-28 15:35:00|25.84|25.76|25.81|25.73|25.84|25.76|25.8|25.72|8
1666971600000|2022-10-28 15:40:00|25.8|25.72|25.76|25.68|25.81|25.73|25.76|25.68|5
1666971900000|2022-10-28 15:45:00|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|31
1666972200000|2022-10-28 15:50:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|1
1666972500000|2022-10-28 15:55:00|25.76|25.68|25.76|25.68|25.81|25.73|25.76|25.68|28
1666972800000|2022-10-28 16:00:00|25.71|25.63|25.79|25.71|25.79|25.71|25.71|25.63|20
1666973100000|2022-10-28 16:05:00|25.8|25.72|25.76|25.68|25.84|25.76|25.76|25.68|19
1666973400000|2022-10-28 16:10:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|22
1666973700000|2022-10-28 16:15:00|25.7|25.62|25.69|25.61|25.7|25.62|25.66|25.58|78
1666974000000|2022-10-28 16:20:00|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|1
1666974300000|2022-10-28 16:25:00|25.71|25.63|25.71|25.63|25.71|25.63|25.69|25.61|74
1666974600000|2022-10-28 16:30:00|25.69|25.61|25.66|25.58|25.71|25.63|25.66|25.58|56
1666974900000|2022-10-28 16:35:00|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|68
1666975200000|2022-10-28 16:40:00|||||||||3
1666975500000|2022-10-28 16:45:00|25.7|25.62|25.66|25.58|25.71|25.63|25.66|25.58|9
1666975800000|2022-10-28 16:50:00|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|5
1666976100000|2022-10-28 16:55:00|||||||||10
1666976400000|2022-10-28 17:00:00|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|12
1666976700000|2022-10-28 17:05:00|25.65|25.57|25.56|25.48|25.66|25.58|25.56|25.48|22
1666977000000|2022-10-28 17:10:00|||||||||8
1666977300000|2022-10-28 17:15:00|25.55|25.47|25.52|25.44|25.55|25.47|25.51|25.43|15
1666977600000|2022-10-28 17:20:00|||||||||10
1666977900000|2022-10-28 17:25:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|20
1666978200000|2022-10-28 17:30:00|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|29
1666978500000|2022-10-28 17:35:00|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|2
1666978800000|2022-10-28 17:40:00|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|9
1666979100000|2022-10-28 17:45:00|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|21
1666979400000|2022-10-28 17:50:00|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1666980300000|2022-10-28 18:05:00|25.59|25.51|25.67|25.59|25.67|25.59|25.59|25.51|82
1666980600000|2022-10-28 18:10:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|21
1666980900000|2022-10-28 18:15:00|25.67|25.59|25.69|25.61|25.69|25.61|25.64|25.56|9
1666981500000|2022-10-28 18:25:00|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|1
1666981800000|2022-10-28 18:30:00|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|1
1666982100000|2022-10-28 18:35:00|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1666982400000|2022-10-28 18:40:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1666982700000|2022-10-28 18:45:00|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1666983000000|2022-10-28 18:50:00|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1666983300000|2022-10-28 18:55:00|25.62|25.54|25.66|25.58|25.66|25.58|25.62|25.54|77
1666984800000|2022-10-28 19:20:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1666985100000|2022-10-28 19:25:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1666985400000|2022-10-28 19:30:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1666985700000|2022-10-28 19:35:00|25.61|25.53|25.64|25.56|25.64|25.56|25.6|25.52|1
1666986000000|2022-10-28 19:40:00|25.65|25.57|25.64|25.56|25.67|25.59|25.64|25.56|19
1666986600000|2022-10-28 19:50:00|25.59|25.51|25.64|25.56|25.64|25.56|25.59|25.51|61
1666986900000|2022-10-28 19:55:00|25.65|25.57|25.8|25.55|25.8|25.69|25.63|25.55|203
1664756100000|2022-10-03 00:15:00|32.58|32.33|32.52|32.22|32.6|32.35|32.46|32.16|0
1664756400000|2022-10-03 00:20:00|32.53|32.23|32.49|32.24|32.63|32.43|32.41|32.2|9
1664756700000|2022-10-03 00:25:00|32.5|32.25|32.63|32.38|32.63|32.45|32.5|32.24|0
1664757000000|2022-10-03 00:30:00|32.65|32.4|32.7|32.4|32.7|32.53|32.53|32.38|2
1664757300000|2022-10-03 00:35:00|32.68|32.38|32.7|32.45|32.71|32.45|32.68|32.38|0
1664757600000|2022-10-03 00:40:00|32.69|32.44|32.7|32.45|32.7|32.45|32.69|32.44|0
1664757900000|2022-10-03 00:45:00|32.76|32.51|32.71|32.46|32.76|32.51|32.71|32.46|1
1664758200000|2022-10-03 00:50:00|32.76|32.47|32.76|32.46|32.77|32.47|32.76|32.46|0
1664758500000|2022-10-03 00:55:00|32.77|32.47|32.76|32.46|32.78|32.53|32.76|32.46|0
1664758800000|2022-10-03 01:00:00|32.72|32.47|32.69|32.39|32.74|32.47|32.68|32.38|0
1664759100000|2022-10-03 01:05:00|32.68|32.38|32.63|32.33|32.69|32.39|32.62|32.32|0
1664759400000|2022-10-03 01:10:00|32.62|32.32|32.57|32.27|32.63|32.33|32.57|32.27|0
1664759700000|2022-10-03 01:15:00|32.58|32.28|32.58|32.28|32.64|32.34|32.58|32.28|0
1664760000000|2022-10-03 01:20:00|32.53|32.23|32.53|32.23|32.53|32.23|32.53|32.23|0
1664760300000|2022-10-03 01:25:00|32.51|32.21|32.49|32.19|32.51|32.21|32.48|32.18|0
1664760600000|2022-10-03 01:30:00|32.48|32.18|32.47|32.17|32.48|32.18|32.47|32.17|0
1664760900000|2022-10-03 01:35:00|32.46|32.16|32.4|32.1|32.46|32.16|32.4|32.1|0
1664761200000|2022-10-03 01:40:00|32.42|32.12|32.4|32.1|32.42|32.12|32.4|32.1|0
1664761500000|2022-10-03 01:45:00|32.39|32.09|32.3|32|32.39|32.09|32.28|31.98|0
1664761800000|2022-10-03 01:50:00|32.31|32.01|32.22|31.97|32.31|32.01|32.22|31.97|0
1664762100000|2022-10-03 01:55:00|32.23|31.98|32.19|31.94|32.23|31.98|32.19|31.94|0
1664762400000|2022-10-03 02:00:00|32.21|31.96|32.21|31.96|32.22|31.97|32.18|31.92|0
1664762700000|2022-10-03 02:05:00|32.22|31.97|32.27|31.97|32.27|31.97|32.22|31.93|0
1664763000000|2022-10-03 02:10:00|32.26|31.96|32.25|31.95|32.27|31.97|32.25|31.95|0
1664763300000|2022-10-03 02:15:00|32.26|31.96|32.27|31.97|32.27|31.97|32.23|31.93|0
1664763600000|2022-10-03 02:20:00|32.3|32|32.31|32.01|32.31|32.01|32.3|32|0
1664763900000|2022-10-03 02:25:00|32.28|31.98|32.33|32.03|32.33|32.03|32.28|31.98|0
1664764200000|2022-10-03 02:30:00|32.31|32.01|32.33|32.03|32.33|32.03|32.31|32.01|0
1664764500000|2022-10-03 02:35:00|32.34|32.04|32.41|32.11|32.43|32.13|32.33|32.03|0
1664764800000|2022-10-03 02:40:00|32.4|32.1|32.4|32.1|32.4|32.1|32.4|32.1|0
1664765100000|2022-10-03 02:45:00|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1664765400000|2022-10-03 02:50:00|32.34|32.04|32.31|32.01|32.34|32.04|32.31|32.01|0
1664765700000|2022-10-03 02:55:00|32.3|32.05|32.45|32.15|32.45|32.15|32.3|32.05|0
1664766000000|2022-10-03 03:00:00|32.44|32.14|32.45|32.15|32.45|32.15|32.44|32.14|0
1664766300000|2022-10-03 03:05:00|32.44|32.14|32.43|32.13|32.45|32.15|32.43|32.13|0
1664766900000|2022-10-03 03:15:00|32.4|32.1|32.33|32.03|32.4|32.1|32.33|32.03|0
1664767200000|2022-10-03 03:20:00|32.31|32.06|32.35|32.05|32.37|32.07|32.31|32.03|0
1664767500000|2022-10-03 03:25:00|32.37|32.07|32.36|32.06|32.38|32.08|32.35|32.05|0
1664767800000|2022-10-03 03:30:00|32.38|32.08|32.36|32.06|32.38|32.08|32.36|32.06|0
1664768100000|2022-10-03 03:35:00|32.35|32.05|32.31|32.01|32.36|32.06|32.31|32.01|0
1664768400000|2022-10-03 03:40:00|32.3|32.05|32.31|32.01|32.31|32.05|32.29|32.01|0
1664768700000|2022-10-03 03:45:00|32.3|32.05|32.34|32.04|32.35|32.05|32.3|32.01|0
1664769000000|2022-10-03 03:50:00|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1664769300000|2022-10-03 03:55:00|32.35|32.05|32.35|32.05|32.36|32.06|32.34|32.04|0
1664769600000|2022-10-03 04:00:00|32.36|32.06|32.35|32.05|32.36|32.06|32.35|32.05|0
1664769900000|2022-10-03 04:05:00|32.36|32.06|32.35|32.05|32.36|32.06|32.34|32.04|0
1664770200000|2022-10-03 04:10:00|32.34|32.04|32.34|32.04|32.4|32.21|32.29|32.02|1
1664770500000|2022-10-03 04:15:00|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1664770800000|2022-10-03 04:20:00|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1664771100000|2022-10-03 04:25:00|32.34|32.04|32.35|32.05|32.35|32.05|32.34|32.04|0
1664771400000|2022-10-03 04:30:00|32.34|32.04|32.34|32.04|32.35|32.05|32.34|32.04|0
1664771700000|2022-10-03 04:35:00|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1664772000000|2022-10-03 04:40:00|32.34|32.04|32.34|32.04|32.35|32.05|32.34|32.04|0
1664772300000|2022-10-03 04:45:00|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1664772900000|2022-10-03 04:55:00|32.32|32.02|32.29|32.04|32.32|32.04|32.29|32|0
1664773200000|2022-10-03 05:00:00|32.3|32|32.3|32|32.3|32.04|32.29|32|0
1664773500000|2022-10-03 05:05:00|32.29|32.04|32.32|32.07|32.32|32.07|32.29|32.04|0
1664773800000|2022-10-03 05:10:00|32.31|32.06|32.32|32.07|32.34|32.09|32.3|32.02|0
1664774100000|2022-10-03 05:15:00|32.31|32.06|32.3|32.22|32.33|32.22|32.25|32.02|2
1664774400000|2022-10-03 05:20:00|32.29|32.21|32.3|32.22|32.36|32.22|32.27|32.11|1
1664775300000|2022-10-03 05:35:00|32.34|32.09|32.31|32.01|32.34|32.09|32.31|32.01|2
1664775600000|2022-10-03 05:40:00|32.3|32|32.3|32|32.3|32.01|32.24|31.99|0
1664775900000|2022-10-03 05:45:00|32.26|32.01|32.24|31.99|32.3|32.04|32.24|31.99|0
1664776200000|2022-10-03 05:50:00|32.23|31.98|32.09|31.84|32.23|32|31.91|31.77|5
1664776500000|2022-10-03 05:55:00|32.1|31.85|32.08|32|32.21|32|31.94|31.81|1
1664776800000|2022-10-03 06:00:00|32.09|32.01|31.87|31.79|32.09|32.01|31.86|31.78|26
1664777100000|2022-10-03 06:05:00|31.89|31.81|31.85|31.77|31.92|31.84|31.78|31.7|12
1664777400000|2022-10-03 06:10:00|31.86|31.78|31.91|31.83|31.93|31.85|31.86|31.78|0
1664777700000|2022-10-03 06:15:00|31.9|31.82|31.94|31.86|31.96|31.88|31.89|31.81|0
1664778000000|2022-10-03 06:20:00|31.93|31.85|32.03|31.95|32.04|31.96|31.93|31.85|15
1664778300000|2022-10-03 06:25:00|32.01|31.93|31.93|31.85|32.04|31.96|31.9|31.82|15
1664778600000|2022-10-03 06:30:00|31.9|31.82|31.96|31.88|31.99|31.91|31.9|31.82|16
1664778900000|2022-10-03 06:35:00|31.98|31.9|31.98|31.9|32.04|31.96|31.96|31.88|1
1664779200000|2022-10-03 06:40:00|32|31.92|32.01|31.93|32.01|31.93|31.95|31.87|45
1664779500000|2022-10-03 06:45:00|32|31.92|32.05|31.97|32.09|32.01|32|31.92|7
1664779800000|2022-10-03 06:50:00|32.04|31.96|31.93|31.85|32.04|31.96|31.91|31.83|44
1664780100000|2022-10-03 06:55:00|31.9|31.82|31.88|31.8|31.93|31.85|31.86|31.78|16
1664780400000|2022-10-03 07:00:00|31.89|31.81|31.98|31.9|32.1|32.02|31.89|31.81|31
1664780700000|2022-10-03 07:05:00|31.99|31.91|32.03|31.95|32.03|31.95|31.8|31.72|114
1664781000000|2022-10-03 07:10:00|32.01|31.93|32.05|31.97|32.25|32.17|32|31.92|192
1664781300000|2022-10-03 07:15:00|32.07|31.99|31.88|31.8|32.1|32.02|31.86|31.78|152
1664781600000|2022-10-03 07:20:00|31.89|31.81|31.94|31.86|31.95|31.87|31.81|31.73|24
1664781900000|2022-10-03 07:25:00|31.93|31.85|31.85|31.77|31.93|31.85|31.8|31.72|158
1664782200000|2022-10-03 07:30:00|31.84|31.76|31.9|31.82|31.95|31.87|31.79|31.71|87
1664782500000|2022-10-03 07:35:00|31.92|31.84|32.04|31.96|32.05|31.97|31.9|31.82|108
1664782800000|2022-10-03 07:40:00|32.05|31.97|32|31.92|32.1|32.02|31.95|31.87|90
1664783100000|2022-10-03 07:45:00|32.03|31.95|31.96|31.88|32.05|31.97|31.93|31.85|113
1664783400000|2022-10-03 07:50:00|31.98|31.9|32.08|32|32.11|32.03|31.94|31.86|50
1664783700000|2022-10-03 07:55:00|32.09|32.01|32|31.92|32.1|32.02|31.95|31.87|28
1664784000000|2022-10-03 08:00:00|32.05|31.97|32.19|32.11|32.2|32.12|32.05|31.97|85
1664784300000|2022-10-03 08:05:00|32.2|32.12|32.2|32.12|32.22|32.14|32.17|32.09|34
1664784600000|2022-10-03 08:10:00|32.22|32.14|32.13|32.05|32.22|32.14|32.13|32.05|100
1664784900000|2022-10-03 08:15:00|32.1|32.02|32.13|32.05|32.17|32.09|32.08|32|155
1664785200000|2022-10-03 08:20:00|32.14|32.06|32.08|32|32.15|32.07|32.08|32|15
1664785500000|2022-10-03 08:25:00|32.09|32.01|32.15|32.07|32.15|32.07|32.03|31.95|95
1664785800000|2022-10-03 08:30:00|32.12|32.04|32.08|32|32.22|32.14|32.08|32|76
1664786100000|2022-10-03 08:35:00|32.09|32.01|32.15|32.07|32.15|32.07|32.08|32|36
1664786400000|2022-10-03 08:40:00|32.14|32.06|32.14|32.06|32.18|32.1|32.1|32.02|63
1664786700000|2022-10-03 08:45:00|32.15|32.07|32.08|32|32.18|32.1|32.08|32|57
1664787000000|2022-10-03 08:50:00|32.13|32.05|32.04|31.96|32.13|32.05|32.03|31.95|126
1664787300000|2022-10-03 08:55:00|32.06|31.98|32|31.92|32.09|32.01|31.99|31.91|295
1664787600000|2022-10-03 09:00:00|32.02|31.94|32.14|32.06|32.16|32.08|32.02|31.94|62
1664787900000|2022-10-03 09:05:00|32.16|32.08|32.23|32.15|32.26|32.18|32.13|32.05|110
1664788200000|2022-10-03 09:10:00|32.21|32.13|32.16|32.08|32.21|32.13|32.16|32.08|79
1664788500000|2022-10-03 09:15:00|32.11|32.03|32.11|32.03|32.14|32.06|32.06|31.98|140
1664788800000|2022-10-03 09:20:00|32.09|32.01|31.93|31.85|32.09|32.01|31.93|31.85|110
1664789100000|2022-10-03 09:25:00|31.94|31.86|31.94|31.86|32.01|31.93|31.93|31.85|25
1664789400000|2022-10-03 09:30:00|31.93|31.85|31.9|31.82|31.98|31.9|31.88|31.8|99
1664789700000|2022-10-03 09:35:00|31.92|31.84|31.93|31.85|31.98|31.9|31.87|31.79|19
1664790000000|2022-10-03 09:40:00|31.95|31.87|31.88|31.8|31.98|31.9|31.85|31.77|123
1664790300000|2022-10-03 09:45:00|31.9|31.82|31.9|31.82|31.9|31.82|31.84|31.76|36
1664790600000|2022-10-03 09:50:00|31.88|31.8|31.85|31.77|31.93|31.85|31.85|31.77|76
1664790900000|2022-10-03 09:55:00|31.82|31.74|31.8|31.72|31.85|31.77|31.78|31.7|50
1664791200000|2022-10-03 10:00:00|31.78|31.7|31.74|31.66|31.8|31.72|31.73|31.65|21
1664791500000|2022-10-03 10:05:00|31.75|31.67|31.75|31.67|31.79|31.71|31.73|31.65|62
1664791800000|2022-10-03 10:10:00|31.73|31.65|31.75|31.67|31.75|31.67|31.65|31.57|115
1664792100000|2022-10-03 10:15:00|31.74|31.66|31.71|31.63|31.78|31.7|31.7|31.62|124
1664792400000|2022-10-03 10:20:00|31.73|31.65|31.73|31.65|31.78|31.7|31.69|31.61|25
1664792700000|2022-10-03 10:25:00|31.74|31.66|31.65|31.57|31.74|31.66|31.65|31.57|79
1664793000000|2022-10-03 10:30:00|31.62|31.54|31.65|31.57|31.7|31.62|31.62|31.54|197
1664793300000|2022-10-03 10:35:00|31.66|31.58|31.7|31.62|31.74|31.66|31.66|31.58|35
1664793600000|2022-10-03 10:40:00|31.71|31.63|31.7|31.62|31.74|31.66|31.66|31.58|24
1664793900000|2022-10-03 10:45:00|31.69|31.61|31.55|31.47|31.7|31.62|31.55|31.47|77
1664794200000|2022-10-03 10:50:00|31.57|31.49|31.61|31.53|31.65|31.57|31.55|31.47|53
1664794500000|2022-10-03 10:55:00|31.6|31.52|31.56|31.48|31.6|31.52|31.55|31.47|19
1664794800000|2022-10-03 11:00:00|31.57|31.49|31.57|31.49|31.6|31.52|31.52|31.44|22
1664795100000|2022-10-03 11:05:00|31.6|31.52|31.57|31.49|31.6|31.52|31.55|31.47|14
1664795400000|2022-10-03 11:10:00|31.59|31.51|31.52|31.44|31.6|31.52|31.52|31.44|33
1664795700000|2022-10-03 11:15:00|31.51|31.43|31.5|31.42|31.52|31.44|31.46|31.38|51
1664796000000|2022-10-03 11:20:00|31.49|31.41|31.47|31.39|31.52|31.44|31.47|31.39|26
1664796300000|2022-10-03 11:25:00|31.51|31.43|31.47|31.39|31.51|31.43|31.44|31.36|36
1664796600000|2022-10-03 11:30:00|31.5|31.42|31.42|31.34|31.5|31.42|31.42|31.34|83
1664796900000|2022-10-03 11:35:00|31.39|31.31|31.4|31.32|31.42|31.34|31.36|31.28|25
1664797200000|2022-10-03 11:40:00|31.39|31.31|31.37|31.29|31.4|31.32|31.35|31.27|26
1664797500000|2022-10-03 11:45:00|31.39|31.31|31.4|31.32|31.4|31.32|31.31|31.23|19
1664797800000|2022-10-03 11:50:00|31.42|31.34|31.36|31.28|31.42|31.34|31.35|31.27|52
1664798100000|2022-10-03 11:55:00|31.37|31.29|31.21|31.13|31.37|31.29|31.21|31.13|125
1664798400000|2022-10-03 12:00:00|31.22|31.14|31.2|31.12|31.22|31.14|31.15|31.07|60
1664798700000|2022-10-03 12:05:00|31.18|31.1|31.2|31.12|31.21|31.13|31.15|31.07|51
1664799000000|2022-10-03 12:10:00|31.21|31.13|31.26|31.18|31.27|31.19|31.2|31.12|31
1664799300000|2022-10-03 12:15:00|31.23|31.15|31.27|31.19|31.31|31.23|31.22|31.14|30
1664799600000|2022-10-03 12:20:00|31.28|31.2|31.2|31.12|31.28|31.2|31.2|31.12|55
1664799900000|2022-10-03 12:25:00|31.21|31.13|31.2|31.12|31.23|31.15|31.2|31.12|4
1664800200000|2022-10-03 12:30:00|31.21|31.13|31.13|31.05|31.25|31.17|31.1|31.02|167
1664800500000|2022-10-03 12:35:00|31.15|31.07|31.22|31.14|31.22|31.14|31.13|31.05|76
1664800800000|2022-10-03 12:40:00|31.21|31.13|31.15|31.07|31.22|31.14|31.1|31.02|17
1664801100000|2022-10-03 12:45:00|31.12|31.04|31.15|31.07|31.17|31.09|31.12|31.04|107
1664801400000|2022-10-03 12:50:00|31.12|31.04|31.15|31.07|31.15|31.07|31.07|30.99|215
1664801700000|2022-10-03 12:55:00|31.12|31.04|31.15|31.07|31.15|31.07|31.1|31.02|67
1664802000000|2022-10-03 13:00:00|31.13|31.05|31.1|31.02|31.15|31.07|31.1|31.02|50
1664802300000|2022-10-03 13:05:00|31.12|31.04|31.1|31.02|31.15|31.07|31.07|30.99|18
1664802600000|2022-10-03 13:10:00|31.08|31|31.02|30.94|31.11|31.03|31.02|30.94|32
1664802900000|2022-10-03 13:15:00|31.05|30.97|31.07|30.99|31.07|30.99|31.02|30.94|44
1664803200000|2022-10-03 13:20:00|31.1|31.02|31.1|31.02|31.12|31.04|31.07|30.99|74
1664803500000|2022-10-03 13:25:00|31.11|31.03|31.07|30.99|31.15|31.07|31.05|30.97|1072
1664803800000|2022-10-03 13:30:00|31.06|30.98|31.07|30.99|31.15|31.07|30.99|30.91|225
1664804100000|2022-10-03 13:35:00|31.08|31|31.25|31.17|31.25|31.17|31.07|30.99|343
1664804400000|2022-10-03 13:40:00|31.26|31.18|31.02|30.94|31.3|31.22|30.99|30.91|221
1664804700000|2022-10-03 13:45:00|30.99|30.91|30.87|30.79|31.01|30.93|30.87|30.79|199
1664805000000|2022-10-03 13:50:00|30.89|30.81|30.87|30.79|30.94|30.86|30.84|30.76|350
1664805300000|2022-10-03 13:55:00|30.85|30.77|31.02|30.77|31.03|30.9|30.84|30.76|202
1664805600000|2022-10-03 14:00:00|31|30.75|30.69|30.61|31|30.8|30.59|30.51|762
1664805900000|2022-10-03 14:05:00|30.67|30.59|30.44|30.36|30.67|30.59|30.42|30.34|234
1664806200000|2022-10-03 14:10:00|30.47|30.39|30.49|30.41|30.5|30.42|30.39|30.31|46
1664806500000|2022-10-03 14:15:00|30.48|30.4|30.44|30.36|30.53|30.45|30.39|30.31|135
1664806800000|2022-10-03 14:20:00|30.43|30.35|30.39|30.31|30.5|30.42|30.38|30.3|192
1664807100000|2022-10-03 14:25:00|30.4|30.32|30.42|30.34|30.43|30.35|30.29|30.21|244
1664807400000|2022-10-03 14:30:00|30.39|30.31|30.39|30.31|30.49|30.41|30.39|30.31|496
1664807700000|2022-10-03 14:35:00|30.42|30.34|30.48|30.4|30.54|30.46|30.39|30.31|97
1664808000000|2022-10-03 14:40:00|30.49|30.41|30.49|30.41|30.59|30.51|30.49|30.41|98
1664808300000|2022-10-03 14:45:00|30.48|30.4|30.47|30.39|30.54|30.46|30.45|30.37|239
1664808600000|2022-10-03 14:50:00|30.49|30.41|30.57|30.49|30.59|30.51|30.47|30.39|66
1664808900000|2022-10-03 14:55:00|30.59|30.51|30.57|30.49|30.59|30.51|30.52|30.44|85
1664809200000|2022-10-03 15:00:00|30.59|30.51|30.62|30.54|30.69|30.61|30.57|30.49|257
1664809500000|2022-10-03 15:05:00|30.59|30.51|30.52|30.44|30.64|30.56|30.52|30.44|60
1664809800000|2022-10-03 15:10:00|30.5|30.42|30.55|30.47|30.62|30.54|30.45|30.37|119
1664810100000|2022-10-03 15:15:00|30.57|30.49|30.5|30.42|30.59|30.51|30.44|30.36|131
1664810400000|2022-10-03 15:20:00|30.52|30.44|30.54|30.46|30.59|30.51|30.49|30.41|90
1664810700000|2022-10-03 15:25:00|30.58|30.5|30.59|30.51|30.59|30.51|30.54|30.46|291
1664811000000|2022-10-03 15:30:00|30.62|30.54|30.67|30.59|30.69|30.61|30.57|30.49|129
1664811300000|2022-10-03 15:35:00|30.69|30.61|30.74|30.66|30.83|30.75|30.69|30.61|50
1664811600000|2022-10-03 15:40:00|30.75|30.67|30.82|30.74|30.84|30.76|30.75|30.67|14
1664811900000|2022-10-03 15:45:00|30.8|30.72|30.74|30.66|30.84|30.76|30.74|30.66|13
1664812200000|2022-10-03 15:50:00|30.73|30.65|30.75|30.67|30.75|30.67|30.69|30.61|5
1664812500000|2022-10-03 15:55:00|30.79|30.71|30.78|30.7|30.84|30.76|30.74|30.66|64
1664812800000|2022-10-03 16:00:00|30.77|30.69|30.77|30.69|30.78|30.7|30.69|30.61|67
1664813100000|2022-10-03 16:05:00|30.82|30.74|30.74|30.66|30.82|30.74|30.73|30.65|258
1664813400000|2022-10-03 16:10:00|30.75|30.67|30.77|30.69|30.79|30.71|30.74|30.66|1
1664813700000|2022-10-03 16:15:00|30.78|30.7|30.79|30.71|30.84|30.76|30.74|30.66|5
1664814000000|2022-10-03 16:20:00|30.82|30.74|30.75|30.67|30.89|30.81|30.74|30.66|30
1664814300000|2022-10-03 16:25:00|30.74|30.66|30.87|30.79|30.88|30.8|30.73|30.65|42
1664814600000|2022-10-03 16:30:00|30.91|30.83|30.79|30.71|30.92|30.84|30.79|30.71|25
1664814900000|2022-10-03 16:35:00|30.78|30.7|30.75|30.67|30.83|30.75|30.74|30.66|33
1664815200000|2022-10-03 16:40:00|30.74|30.66|30.75|30.67|30.79|30.71|30.73|30.65|3
1664815500000|2022-10-03 16:45:00|30.78|30.7|30.8|30.72|30.82|30.74|30.77|30.69|3
1664815800000|2022-10-03 16:50:00|30.79|30.71|30.84|30.76|30.89|30.81|30.79|30.71|5
1664816100000|2022-10-03 16:55:00|30.85|30.77|30.79|30.71|30.89|30.81|30.79|30.71|4
1664816400000|2022-10-03 17:00:00|30.8|30.72|30.77|30.69|30.8|30.72|30.75|30.67|11
1664816700000|2022-10-03 17:05:00|30.74|30.66|30.69|30.61|30.77|30.69|30.67|30.59|9
1664817000000|2022-10-03 17:10:00|30.68|30.6|30.67|30.59|30.72|30.64|30.67|30.59|4
1664817300000|2022-10-03 17:15:00|30.68|30.6|30.67|30.59|30.68|30.6|30.67|30.59|0
1664817600000|2022-10-03 17:20:00|30.65|30.57|30.58|30.5|30.65|30.57|30.53|30.45|10
1664817900000|2022-10-03 17:25:00|30.57|30.49|30.63|30.55|30.63|30.55|30.57|30.49|1
1664818200000|2022-10-03 17:30:00|30.62|30.54|30.52|30.44|30.63|30.55|30.52|30.44|8
1664818500000|2022-10-03 17:35:00|30.53|30.45|30.53|30.45|30.53|30.45|30.52|30.44|0
1664818800000|2022-10-03 17:40:00|30.52|30.44|30.52|30.44|30.53|30.45|30.48|30.4|2
1664819100000|2022-10-03 17:45:00|30.5|30.42|30.53|30.45|30.54|30.46|30.48|30.4|8
1664819400000|2022-10-03 17:50:00|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|1
1664819700000|2022-10-03 17:55:00|30.6|30.52|30.57|30.49|30.62|30.54|30.55|30.47|2
1664820000000|2022-10-03 18:00:00|30.55|30.47|30.54|30.46|30.57|30.49|30.54|30.46|0
1664820300000|2022-10-03 18:05:00|30.53|30.45|30.55|30.47|30.57|30.49|30.52|30.44|1
1664820600000|2022-10-03 18:10:00|30.54|30.46|30.45|30.37|30.55|30.47|30.45|30.37|0
1664820900000|2022-10-03 18:15:00|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1664821200000|2022-10-03 18:20:00|30.45|30.37|30.47|30.39|30.47|30.39|30.44|30.36|2
1664821500000|2022-10-03 18:25:00|30.45|30.37|30.42|30.34|30.45|30.37|30.4|30.32|0
1664821800000|2022-10-03 18:30:00|30.43|30.35|30.47|30.39|30.47|30.39|30.42|30.34|6
1664822100000|2022-10-03 18:35:00|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|8
1664822400000|2022-10-03 18:40:00|30.52|30.44|30.54|30.46|30.54|30.46|30.5|30.42|4
1664822700000|2022-10-03 18:45:00|30.53|30.45|30.57|30.49|30.59|30.51|30.53|30.45|14
1664823000000|2022-10-03 18:50:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|6
1664823300000|2022-10-03 18:55:00|30.53|30.45|30.54|30.46|30.54|30.46|30.49|30.41|2
1664823600000|2022-10-03 19:00:00|30.53|30.45|30.49|30.41|30.53|30.45|30.48|30.4|3
1664823900000|2022-10-03 19:05:00|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1664824200000|2022-10-03 19:10:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|3
1664824500000|2022-10-03 19:15:00|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|3
1664824800000|2022-10-03 19:20:00|30.58|30.5|30.59|30.51|30.62|30.54|30.58|30.5|5
1664825100000|2022-10-03 19:25:00|30.64|30.56|30.65|30.57|30.67|30.59|30.62|30.54|12
1664825400000|2022-10-03 19:30:00|30.67|30.59|30.73|30.65|30.77|30.69|30.67|30.59|16
1664825700000|2022-10-03 19:35:00|30.72|30.64|30.88|30.8|30.9|30.82|30.72|30.64|32
1664826000000|2022-10-03 19:40:00|30.87|30.79|30.94|30.86|30.94|30.86|30.87|30.79|34
1664826300000|2022-10-03 19:45:00|30.92|30.84|30.8|30.72|30.92|30.84|30.79|30.71|18
1664826600000|2022-10-03 19:50:00|30.79|30.71|30.87|30.79|30.9|30.82|30.79|30.71|58
1664826900000|2022-10-03 19:55:00|30.88|30.8|31.08|30.78|31.1|30.97|30.88|30.75|39
1664842500000|2022-10-04 00:15:00|30.88|30.58|30.83|30.53|30.88|30.58|30.59|30.29|1
1664842800000|2022-10-04 00:20:00|30.84|30.54|30.88|30.58|30.9|30.6|30.81|30.51|0
1664843100000|2022-10-04 00:25:00|30.85|30.55|30.83|30.53|30.85|30.55|30.81|30.51|0
1664843400000|2022-10-04 00:30:00|30.81|30.51|30.83|30.53|30.83|30.53|30.81|30.51|0
1664843700000|2022-10-04 00:35:00|30.81|30.51|30.88|30.58|30.88|30.58|30.8|30.5|0
1664844000000|2022-10-04 00:40:00|30.86|30.56|30.85|30.55|30.88|30.58|30.8|30.5|0
1664844600000|2022-10-04 00:50:00|30.84|30.54|30.81|30.51|30.85|30.55|30.81|30.51|0
1664844900000|2022-10-04 00:55:00|30.83|30.53|30.75|30.45|30.83|30.53|30.74|30.44|0
1664845200000|2022-10-04 01:00:00|30.59|30.34|30.74|30.44|30.74|30.44|30.59|30.34|1
1664845500000|2022-10-04 01:05:00|30.73|30.43|30.68|30.38|30.75|30.45|30.68|30.38|0
1664845800000|2022-10-04 01:10:00|30.66|30.36|30.68|30.38|30.68|30.38|30.66|30.36|0
1664846100000|2022-10-04 01:15:00|30.66|30.36|30.64|30.34|30.68|30.38|30.64|30.34|0
1664846400000|2022-10-04 01:20:00|30.65|30.35|30.68|30.38|30.68|30.38|30.64|30.34|0
1664846700000|2022-10-04 01:25:00|30.66|30.36|30.66|30.36|30.71|30.41|30.66|30.36|0
1664847000000|2022-10-04 01:30:00|30.65|30.35|30.68|30.38|30.68|30.38|30.65|30.35|0
1664847900000|2022-10-04 01:45:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1664848200000|2022-10-04 01:50:00|30.68|30.38|30.68|30.38|30.74|30.44|30.68|30.38|0
1664848500000|2022-10-04 01:55:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664849100000|2022-10-04 02:05:00|30.73|30.43|30.73|30.43|30.73|30.43|30.68|30.38|0
1664849400000|2022-10-04 02:10:00|30.68|30.38|30.73|30.43|30.73|30.43|30.68|30.38|0
1664849700000|2022-10-04 02:15:00|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1664850000000|2022-10-04 02:20:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664850300000|2022-10-04 02:25:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664850600000|2022-10-04 02:30:00|30.73|30.43|30.73|30.43|30.73|30.43|30.68|30.38|0
1664850900000|2022-10-04 02:35:00|30.68|30.38|30.68|30.38|30.73|30.43|30.68|30.38|0
1664851500000|2022-10-04 02:45:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664851800000|2022-10-04 02:50:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664852100000|2022-10-04 02:55:00|30.73|30.43|30.68|30.38|30.73|30.43|30.68|30.38|0
1664852400000|2022-10-04 03:00:00|30.73|30.43|30.75|30.45|30.75|30.45|30.68|30.38|0
1664852700000|2022-10-04 03:05:00|30.7|30.4|30.76|30.46|30.76|30.46|30.7|30.4|0
1664853000000|2022-10-04 03:10:00|30.7|30.4|30.7|30.4|30.7|30.4|30.69|30.39|0
1664853600000|2022-10-04 03:20:00|30.76|30.46|30.7|30.4|30.76|30.46|30.7|30.4|0
1664853900000|2022-10-04 03:25:00|30.76|30.46|30.7|30.4|30.76|30.46|30.7|30.4|0
1664854200000|2022-10-04 03:30:00|30.69|30.39|30.7|30.4|30.71|30.43|30.68|30.39|0
1664854500000|2022-10-04 03:35:00|30.76|30.46|30.75|30.45|30.76|30.46|30.69|30.39|0
1664854800000|2022-10-04 03:40:00|30.69|30.39|30.65|30.4|30.71|30.46|30.65|30.39|0
1664855100000|2022-10-04 03:45:00|30.71|30.46|30.7|30.4|30.71|30.46|30.65|30.4|0
1664855400000|2022-10-04 03:50:00|30.76|30.46|30.74|30.44|30.78|30.48|30.68|30.38|0
1664855700000|2022-10-04 03:55:00|30.75|30.45|30.48|30.4|30.78|30.54|30.45|30.37|0
1664856000000|2022-10-04 04:00:00|30.47|30.39|30.55|30.3|30.56|30.4|30.44|30.3|7
1664856300000|2022-10-04 04:05:00|30.48|30.4|30.66|30.36|30.66|30.42|30.48|30.3|3
1664856600000|2022-10-04 04:10:00|30.65|30.35|30.65|30.35|30.66|30.36|30.61|30.31|0
1664856900000|2022-10-04 04:15:00|30.61|30.31|30.61|30.31|30.66|30.36|30.59|30.29|0
1664857200000|2022-10-04 04:20:00|30.62|30.32|30.65|30.35|30.66|30.36|30.61|30.31|0
1664857500000|2022-10-04 04:25:00|30.66|30.36|30.68|30.38|30.69|30.39|30.6|30.3|0
1664857800000|2022-10-04 04:30:00|30.69|30.39|30.6|30.35|30.69|30.39|30.6|30.31|0
1664858100000|2022-10-04 04:35:00|30.61|30.31|30.57|30.27|30.65|30.35|30.57|30.27|0
1664858400000|2022-10-04 04:40:00|30.64|30.34|30.6|30.3|30.64|30.34|30.6|30.3|0
1664858700000|2022-10-04 04:45:00|30.64|30.34|30.59|30.34|30.64|30.38|30.59|30.3|0
1664859000000|2022-10-04 04:50:00|30.6|30.3|30.57|30.27|30.64|30.38|30.57|30.27|0
1664859300000|2022-10-04 04:55:00|30.56|30.31|30.59|30.34|30.63|30.38|30.56|30.27|0
1664859600000|2022-10-04 05:00:00|30.63|30.38|30.59|30.34|30.63|30.38|30.59|30.34|0
1664859900000|2022-10-04 05:05:00|30.56|30.31|30.56|30.31|30.57|30.31|30.56|30.27|0
1664860200000|2022-10-04 05:10:00|30.57|30.27|30.6|30.3|30.64|30.34|30.57|30.27|0
1664860500000|2022-10-04 05:15:00|30.64|30.34|30.59|30.34|30.64|30.38|30.59|30.3|0
1664860800000|2022-10-04 05:20:00|30.56|30.31|30.56|30.31|30.57|30.32|30.56|30.31|0
1664861100000|2022-10-04 05:25:00|30.63|30.38|30.59|30.34|30.63|30.38|30.59|30.34|0
1664861400000|2022-10-04 05:30:00|30.63|30.38|30.59|30.34|30.63|30.38|30.56|30.31|0
1664861700000|2022-10-04 05:35:00|30.57|30.32|30.56|30.31|30.57|30.32|30.56|30.31|0
1664862000000|2022-10-04 05:40:00|30.57|30.32|30.6|30.3|30.63|30.38|30.56|30.27|0
1664862300000|2022-10-04 05:45:00|30.64|30.34|30.59|30.29|30.64|30.38|30.46|30.22|6
1664862600000|2022-10-04 05:50:00|30.58|30.28|30.5|30.2|30.6|30.3|30.5|30.2|22
1664862900000|2022-10-04 05:55:00|30.52|30.22|30.58|30.28|30.58|30.28|30.52|30.22|0
1664863200000|2022-10-04 06:00:00|30.54|30.24|30.35|30.27|30.54|30.32|30.35|30.24|8
1664863500000|2022-10-04 06:05:00|30.34|30.26|30.28|30.2|30.35|30.27|30.24|30.16|29
1664863800000|2022-10-04 06:10:00|||||||||4
1664864100000|2022-10-04 06:15:00|30.26|30.18|30.28|30.2|30.3|30.22|30.24|30.16|20
1664864400000|2022-10-04 06:20:00|30.29|30.21|30.26|30.18|30.33|30.25|30.24|30.16|27
1664864700000|2022-10-04 06:25:00|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1664865000000|2022-10-04 06:30:00|30.25|30.17|30.21|30.13|30.25|30.17|30.16|30.08|39
1664865300000|2022-10-04 06:35:00|30.2|30.12|30.2|30.12|30.25|30.17|30.2|30.12|2
1664865600000|2022-10-04 06:40:00|30.21|30.13|30.24|30.16|30.26|30.18|30.2|30.12|4
1664865900000|2022-10-04 06:45:00|30.21|30.13|30.21|30.13|30.24|30.16|30.2|30.12|1
1664866200000|2022-10-04 06:50:00|30.23|30.15|30.24|30.16|30.3|30.22|30.23|30.15|4
1664866500000|2022-10-04 06:55:00|30.26|30.18|30.24|30.16|30.26|30.18|30.21|30.13|11
1664866800000|2022-10-04 07:00:00|30.23|30.15|30.29|30.21|30.39|30.31|30.23|30.15|48
1664867100000|2022-10-04 07:05:00|30.28|30.2|30.19|30.11|30.31|30.23|30.15|30.07|90
1664867400000|2022-10-04 07:10:00|30.18|30.1|30.09|30.01|30.24|30.16|30.07|29.99|146
1664867700000|2022-10-04 07:15:00|30.1|30.02|30.02|29.94|30.11|30.03|30.02|29.94|115
1664868000000|2022-10-04 07:20:00|29.97|29.89|29.99|29.91|30.05|29.97|29.97|29.89|111
1664868300000|2022-10-04 07:25:00|29.98|29.9|29.97|29.89|30.04|29.96|29.97|29.89|235
1664868600000|2022-10-04 07:30:00|29.98|29.9|29.88|29.8|30.02|29.94|29.87|29.79|378
1664868900000|2022-10-04 07:35:00|29.87|29.79|29.84|29.76|29.87|29.79|29.79|29.71|217
1664869200000|2022-10-04 07:40:00|29.85|29.77|29.8|29.72|29.92|29.84|29.78|29.7|369
1664869500000|2022-10-04 07:45:00|29.79|29.71|29.74|29.66|29.82|29.74|29.72|29.64|312
1664869800000|2022-10-04 07:50:00|29.77|29.69|29.72|29.64|29.77|29.69|29.69|29.61|220
1664870100000|2022-10-04 07:55:00|29.74|29.66|29.67|29.59|29.77|29.69|29.67|29.59|80
1664870400000|2022-10-04 08:00:00|29.62|29.54|29.63|29.55|29.67|29.59|29.62|29.54|38
1664870700000|2022-10-04 08:05:00|29.64|29.56|29.63|29.55|29.67|29.59|29.62|29.54|146
1664871000000|2022-10-04 08:10:00|29.62|29.54|29.62|29.54|29.69|29.61|29.62|29.54|79
1664871300000|2022-10-04 08:15:00|29.65|29.57|29.57|29.49|29.67|29.59|29.57|29.49|74
1664871600000|2022-10-04 08:20:00|29.59|29.51|29.57|29.49|29.62|29.54|29.57|29.49|73
1664871900000|2022-10-04 08:25:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|129
1664872200000|2022-10-04 08:30:00|29.53|29.45|29.52|29.44|29.55|29.47|29.52|29.44|43
1664872500000|2022-10-04 08:35:00|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|34
1664872800000|2022-10-04 08:40:00|29.49|29.41|29.47|29.39|29.49|29.41|29.39|29.31|124
1664873100000|2022-10-04 08:45:00|29.48|29.4|29.52|29.44|29.54|29.46|29.47|29.39|115
1664873400000|2022-10-04 08:50:00|29.49|29.41|29.52|29.44|29.53|29.45|29.49|29.41|46
1664873700000|2022-10-04 08:55:00|29.49|29.41|29.45|29.37|29.52|29.44|29.44|29.36|57
1664874000000|2022-10-04 09:00:00|29.44|29.36|29.48|29.4|29.49|29.41|29.43|29.35|68
1664874300000|2022-10-04 09:05:00|29.49|29.41|29.44|29.36|29.49|29.41|29.39|29.31|255
1664874600000|2022-10-04 09:10:00|29.45|29.37|29.57|29.49|29.57|29.49|29.44|29.36|94
1664874900000|2022-10-04 09:15:00|29.55|29.47|29.42|29.34|29.55|29.47|29.39|29.31|640
1664875200000|2022-10-04 09:20:00|29.44|29.36|29.39|29.31|29.44|29.36|29.39|29.31|172
1664875500000|2022-10-04 09:25:00|29.4|29.32|29.39|29.31|29.44|29.36|29.39|29.31|84
1664875800000|2022-10-04 09:30:00|29.42|29.34|29.49|29.41|29.49|29.41|29.39|29.31|80
1664876100000|2022-10-04 09:35:00|29.44|29.36|29.47|29.39|29.49|29.41|29.44|29.36|121
1664876400000|2022-10-04 09:40:00|29.45|29.37|29.44|29.36|29.49|29.41|29.44|29.36|21
1664876700000|2022-10-04 09:45:00|29.47|29.39|29.48|29.4|29.52|29.44|29.44|29.36|40
1664877000000|2022-10-04 09:50:00|29.45|29.37|29.39|29.31|29.47|29.39|29.39|29.31|110
1664877300000|2022-10-04 09:55:00|29.42|29.34|29.39|29.31|29.44|29.36|29.39|29.31|204
1664877600000|2022-10-04 10:00:00|29.4|29.32|29.34|29.26|29.44|29.36|29.29|29.21|231
1664877900000|2022-10-04 10:05:00|29.35|29.27|29.37|29.29|29.44|29.36|29.34|29.26|91
1664878200000|2022-10-04 10:10:00|29.35|29.27|29.35|29.27|29.37|29.29|29.3|29.22|158
1664878500000|2022-10-04 10:15:00|29.34|29.26|29.3|29.22|29.35|29.27|29.29|29.21|75
1664878800000|2022-10-04 10:20:00|29.32|29.24|29.34|29.26|29.37|29.29|29.3|29.22|109
1664879100000|2022-10-04 10:25:00|29.35|29.27|29.35|29.27|29.39|29.31|29.32|29.24|189
1664879400000|2022-10-04 10:30:00|29.34|29.26|29.37|29.29|29.39|29.31|29.32|29.24|81
1664879700000|2022-10-04 10:35:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|44
1664880000000|2022-10-04 10:40:00|29.34|29.26|29.37|29.29|29.39|29.31|29.32|29.24|387
1664880300000|2022-10-04 10:45:00|29.35|29.27|29.44|29.36|29.44|29.36|29.35|29.27|366
1664880600000|2022-10-04 10:50:00|29.42|29.34|29.52|29.44|29.52|29.44|29.4|29.32|129
1664880900000|2022-10-04 10:55:00|29.53|29.45|29.49|29.41|29.54|29.46|29.49|29.41|116
1664881200000|2022-10-04 11:00:00|29.52|29.44|29.49|29.41|29.54|29.46|29.48|29.4|46
1664881500000|2022-10-04 11:05:00|29.52|29.44|29.47|29.39|29.53|29.45|29.47|29.39|16
1664881800000|2022-10-04 11:10:00|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|11
1664882100000|2022-10-04 11:15:00|29.47|29.39|29.42|29.34|29.49|29.41|29.42|29.34|47
1664882400000|2022-10-04 11:20:00|29.44|29.36|29.49|29.41|29.49|29.41|29.42|29.34|7
1664882700000|2022-10-04 11:25:00|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|11
1664883000000|2022-10-04 11:30:00|29.45|29.37|29.45|29.37|29.49|29.41|29.44|29.36|36
1664883300000|2022-10-04 11:35:00|29.47|29.39|29.47|29.39|29.49|29.41|29.42|29.34|117
1664883600000|2022-10-04 11:40:00|29.45|29.37|29.43|29.35|29.49|29.41|29.42|29.34|35
1664883900000|2022-10-04 11:45:00|29.44|29.36|29.47|29.39|29.49|29.41|29.42|29.34|69
1664884200000|2022-10-04 11:50:00|29.46|29.38|29.39|29.31|29.47|29.39|29.38|29.3|3142
1664884500000|2022-10-04 11:55:00|29.38|29.3|29.39|29.31|29.44|29.36|29.38|29.3|95
1664884800000|2022-10-04 12:00:00|29.42|29.34|29.39|29.31|29.43|29.35|29.39|29.31|73
1664885100000|2022-10-04 12:05:00|||||||||14
1664885400000|2022-10-04 12:10:00|29.42|29.34|29.42|29.34|29.44|29.36|29.39|29.31|60
1664885700000|2022-10-04 12:15:00|29.41|29.33|29.42|29.34|29.42|29.34|29.39|29.31|38
1664886000000|2022-10-04 12:20:00|29.41|29.33|29.44|29.36|29.47|29.39|29.41|29.33|263
1664886300000|2022-10-04 12:25:00|29.43|29.35|29.42|29.34|29.44|29.36|29.39|29.31|34
1664886600000|2022-10-04 12:30:00|29.39|29.31|29.39|29.31|29.47|29.39|29.39|29.31|245
1664886900000|2022-10-04 12:35:00|29.37|29.29|29.39|29.31|29.39|29.31|29.34|29.26|176
1664887200000|2022-10-04 12:40:00|||||||||20
1664887500000|2022-10-04 12:45:00|29.41|29.33|29.39|29.31|29.44|29.36|29.39|29.31|69
1664887800000|2022-10-04 12:50:00|29.36|29.28|29.39|29.31|29.39|29.31|29.34|29.26|62
1664888100000|2022-10-04 12:55:00|29.41|29.33|29.37|29.29|29.44|29.36|29.37|29.29|53
1664888400000|2022-10-04 13:00:00|29.39|29.31|29.37|29.29|29.41|29.33|29.32|29.24|93
1664888700000|2022-10-04 13:05:00|29.36|29.28|29.37|29.29|29.37|29.29|29.32|29.24|62
1664889000000|2022-10-04 13:10:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|122
1664889300000|2022-10-04 13:15:00|29.29|29.21|29.27|29.19|29.32|29.24|29.27|29.19|65
1664889600000|2022-10-04 13:20:00|29.32|29.24|29.24|29.16|29.32|29.24|29.24|29.16|845
1664889900000|2022-10-04 13:25:00|29.28|29.2|29.26|29.18|29.31|29.23|29.24|29.16|374
1664890200000|2022-10-04 13:30:00|29.27|29.19|29.19|29.11|29.29|29.21|29.12|29.04|6402
1664890500000|2022-10-04 13:35:00|29.17|29.09|29.12|29.04|29.19|29.11|29.12|29.04|101
1664890800000|2022-10-04 13:40:00|29.13|29.05|29.24|29.16|29.24|29.16|29.12|29.04|250
1664891100000|2022-10-04 13:45:00|29.23|29.15|29.17|29.09|29.24|29.16|29.17|29.09|312
1664891400000|2022-10-04 13:50:00|29.19|29.11|29.19|29.11|29.24|29.16|29.17|29.09|490
1664891700000|2022-10-04 13:55:00|29.21|29.13|29.17|29.09|29.22|29.14|29.17|29.09|357
1664892000000|2022-10-04 14:00:00|29.16|29.08|29.06|28.98|29.17|29.09|29.04|28.96|511
1664892300000|2022-10-04 14:05:00|29.04|28.96|29.09|29.01|29.14|29.06|29.04|28.96|109
1664892600000|2022-10-04 14:10:00|29.14|29.06|29.04|28.96|29.14|29.06|29.04|28.96|80
1664892900000|2022-10-04 14:15:00|29.03|28.95|29.07|28.99|29.09|29.01|28.99|28.91|126
1664893200000|2022-10-04 14:20:00|29.08|29|29.12|29.04|29.12|29.04|29.04|28.96|73
1664893500000|2022-10-04 14:25:00|29.14|29.06|29.13|29.05|29.17|29.09|29.07|28.99|345
1664893800000|2022-10-04 14:30:00|29.14|29.06|29.04|28.96|29.14|29.06|29.02|28.94|168
1664894100000|2022-10-04 14:35:00|29.02|28.94|29.12|29.04|29.12|29.04|29.02|28.94|345
1664894400000|2022-10-04 14:40:00|29.1|29.02|29.14|29.06|29.19|29.11|29.07|28.99|221
1664894700000|2022-10-04 14:45:00|29.15|29.07|29.17|29.09|29.22|29.14|29.14|29.06|251
1664895000000|2022-10-04 14:50:00|29.22|29.14|29.22|29.14|29.27|29.19|29.19|29.11|239
1664895300000|2022-10-04 14:55:00|29.19|29.11|29.14|29.06|29.22|29.14|29.14|29.06|343
1664895600000|2022-10-04 15:00:00|29.17|29.09|29.19|29.11|29.19|29.11|29.13|29.05|235
1664895900000|2022-10-04 15:05:00|29.17|29.09|29.19|29.11|29.22|29.14|29.12|29.04|303
1664896200000|2022-10-04 15:10:00|29.18|29.1|29.19|29.11|29.24|29.16|29.14|29.06|204
1664896500000|2022-10-04 15:15:00|29.14|29.06|29.24|29.16|29.24|29.16|29.14|29.06|253
1664896800000|2022-10-04 15:20:00|29.22|29.14|29.27|29.19|29.27|29.19|29.22|29.14|261
1664897100000|2022-10-04 15:25:00|29.24|29.16|29.29|29.21|29.32|29.24|29.22|29.14|388
1664897400000|2022-10-04 15:30:00|29.28|29.2|29.29|29.21|29.35|29.27|29.24|29.16|235
1664897700000|2022-10-04 15:35:00|29.28|29.2|29.29|29.21|29.34|29.26|29.28|29.2|40
1664898000000|2022-10-04 15:40:00|29.3|29.22|29.24|29.16|29.34|29.26|29.24|29.16|32
1664898300000|2022-10-04 15:45:00|29.27|29.19|29.29|29.21|29.32|29.24|29.24|29.16|42
1664898600000|2022-10-04 15:50:00|29.28|29.2|29.37|29.29|29.37|29.29|29.27|29.19|149
1664898900000|2022-10-04 15:55:00|29.39|29.31|29.42|29.34|29.42|29.34|29.37|29.29|57
1664899200000|2022-10-04 16:00:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|7
1664899500000|2022-10-04 16:05:00|29.42|29.34|29.39|29.31|29.44|29.36|29.34|29.26|69
1664899800000|2022-10-04 16:10:00|29.42|29.34|29.38|29.3|29.44|29.36|29.34|29.26|14
1664900100000|2022-10-04 16:15:00|29.34|29.26|29.29|29.21|29.38|29.3|29.29|29.21|27
1664900400000|2022-10-04 16:20:00|29.3|29.22|29.3|29.22|29.37|29.29|29.3|29.22|8
1664900700000|2022-10-04 16:25:00|29.29|29.21|29.29|29.21|29.32|29.24|29.24|29.16|36
1664901000000|2022-10-04 16:30:00|29.28|29.2|29.25|29.17|29.29|29.21|29.24|29.16|14
1664901300000|2022-10-04 16:35:00|29.27|29.19|29.28|29.2|29.29|29.21|29.24|29.16|6
1664901600000|2022-10-04 16:40:00|29.29|29.21|29.35|29.27|29.37|29.29|29.28|29.2|34
1664901900000|2022-10-04 16:45:00|29.37|29.29|29.47|29.39|29.47|29.39|29.37|29.29|31
1664902200000|2022-10-04 16:50:00|29.52|29.44|29.49|29.41|29.52|29.44|29.47|29.39|19
1664902500000|2022-10-04 16:55:00|29.5|29.42|29.49|29.41|29.52|29.44|29.47|29.39|25
1664902800000|2022-10-04 17:00:00|29.5|29.42|29.5|29.42|29.54|29.46|29.47|29.39|21
1664903100000|2022-10-04 17:05:00|29.52|29.44|29.55|29.47|29.57|29.49|29.5|29.42|77
1664903400000|2022-10-04 17:10:00|29.54|29.46|29.57|29.49|29.57|29.49|29.48|29.4|4
1664903700000|2022-10-04 17:15:00|29.59|29.51|29.57|29.49|29.62|29.54|29.53|29.45|93
1664904000000|2022-10-04 17:20:00|29.59|29.51|29.52|29.44|29.62|29.54|29.52|29.44|11
1664904300000|2022-10-04 17:25:00|29.5|29.42|29.49|29.41|29.52|29.44|29.47|29.39|19
1664904600000|2022-10-04 17:30:00|29.5|29.42|29.49|29.41|29.52|29.44|29.46|29.38|16
1664904900000|2022-10-04 17:35:00|29.51|29.43|29.48|29.4|29.54|29.46|29.48|29.4|5
1664905200000|2022-10-04 17:40:00|29.49|29.41|29.49|29.41|29.49|29.41|29.44|29.36|1
1664905500000|2022-10-04 17:45:00|29.51|29.43|29.44|29.36|29.51|29.43|29.44|29.36|1
1664905800000|2022-10-04 17:50:00|29.46|29.38|29.44|29.36|29.46|29.38|29.39|29.31|7
1664906100000|2022-10-04 17:55:00|29.43|29.35|29.44|29.36|29.44|29.36|29.39|29.31|10
1664906400000|2022-10-04 18:00:00|29.43|29.35|29.41|29.33|29.43|29.35|29.37|29.29|17
1664906700000|2022-10-04 18:05:00|29.39|29.31|29.39|29.31|29.41|29.33|29.36|29.28|20
1664907000000|2022-10-04 18:10:00|29.38|29.3|29.42|29.34|29.42|29.34|29.37|29.29|5
1664907300000|2022-10-04 18:15:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|8
1664907600000|2022-10-04 18:20:00|29.44|29.36|29.47|29.39|29.52|29.44|29.44|29.36|8
1664907900000|2022-10-04 18:25:00|29.49|29.41|29.56|29.48|29.56|29.48|29.44|29.36|5
1664908200000|2022-10-04 18:30:00|29.53|29.45|29.51|29.43|29.54|29.46|29.47|29.39|13
1664908500000|2022-10-04 18:35:00|29.52|29.44|29.47|29.39|29.54|29.46|29.47|29.39|4
1664908800000|2022-10-04 18:40:00|29.51|29.43|29.46|29.38|29.51|29.43|29.44|29.36|10
1664909100000|2022-10-04 18:45:00|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|2
1664909400000|2022-10-04 18:50:00|29.39|29.31|29.38|29.3|29.41|29.33|29.38|29.3|3
1664909700000|2022-10-04 18:55:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|27
1664910000000|2022-10-04 19:00:00|29.41|29.33|29.52|29.44|29.54|29.46|29.41|29.33|4
1664910300000|2022-10-04 19:05:00|29.53|29.45|29.54|29.46|29.56|29.48|29.53|29.45|0
1664910600000|2022-10-04 19:10:00|29.56|29.48|29.58|29.5|29.59|29.51|29.56|29.48|7
1664910900000|2022-10-04 19:15:00|29.57|29.49|29.54|29.46|29.58|29.5|29.52|29.44|6
1664911200000|2022-10-04 19:20:00|29.56|29.48|29.52|29.44|29.57|29.49|29.52|29.44|2
1664911500000|2022-10-04 19:25:00|29.5|29.42|29.46|29.38|29.51|29.43|29.43|29.35|13
1664911800000|2022-10-04 19:30:00|29.47|29.39|29.53|29.45|29.53|29.45|29.47|29.39|1
1664912100000|2022-10-04 19:35:00|29.52|29.44|29.53|29.45|29.56|29.48|29.47|29.39|1
1664912400000|2022-10-04 19:40:00|29.54|29.46|29.52|29.44|29.57|29.49|29.52|29.44|2
1664912700000|2022-10-04 19:45:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|20
1664913000000|2022-10-04 19:50:00|29.51|29.43|29.47|29.39|29.52|29.44|29.47|29.39|69
1664913300000|2022-10-04 19:55:00|29.42|29.34|29.48|29.23|29.57|29.4|29.39|29.22|23
1664913600000|2022-10-04 20:00:00|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1664928900000|2022-10-05 00:15:00|29.64|29.39|29.61|29.36|29.64|29.39|29.61|29.36|0
1664929200000|2022-10-05 00:20:00|29.62|29.37|29.53|29.45|29.62|29.45|29.53|29.35|0
1664929500000|2022-10-05 00:25:00|29.62|29.37|29.62|29.37|29.62|29.45|29.53|29.37|0
1664929800000|2022-10-05 00:30:00|29.53|29.45|29.6|29.35|29.62|29.45|29.53|29.35|0
1664930100000|2022-10-05 00:35:00|29.61|29.36|29.6|29.35|29.61|29.36|29.6|29.35|0
1664930400000|2022-10-05 00:40:00|29.59|29.3|29.59|29.34|29.59|29.34|29.59|29.3|0
1664930700000|2022-10-05 00:45:00|29.62|29.37|29.62|29.37|29.62|29.37|29.62|29.37|0
1664931000000|2022-10-05 00:50:00|29.53|29.45|29.62|29.37|29.62|29.45|29.53|29.37|0
1664931300000|2022-10-05 00:55:00|29.53|29.45|29.6|29.35|29.62|29.45|29.53|29.35|1
1664931900000|2022-10-05 01:05:00|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1664932500000|2022-10-05 01:15:00|29.55|29.3|29.56|29.31|29.58|29.33|29.55|29.3|0
1664932800000|2022-10-05 01:20:00|29.55|29.3|29.56|29.31|29.57|29.32|29.55|29.3|0
1664933100000|2022-10-05 01:25:00|29.57|29.32|29.54|29.29|29.57|29.32|29.54|29.29|0
1664933400000|2022-10-05 01:30:00|29.55|29.3|29.5|29.42|29.57|29.42|29.47|29.3|0
1664933700000|2022-10-05 01:35:00|29.57|29.32|29.5|29.42|29.57|29.42|29.47|29.32|0
1664934000000|2022-10-05 01:40:00|29.52|29.44|29.57|29.32|29.59|29.44|29.5|29.32|6
1664934300000|2022-10-05 01:45:00|29.58|29.33|29.59|29.34|29.59|29.34|29.58|29.33|0
1664934600000|2022-10-05 01:50:00|29.5|29.42|29.59|29.34|29.59|29.42|29.5|29.32|0
1664934900000|2022-10-05 01:55:00|29.5|29.42|29.57|29.32|29.59|29.42|29.5|29.32|0
1664935200000|2022-10-05 02:00:00|29.54|29.29|29.54|29.29|29.56|29.31|29.54|29.29|0
1664935500000|2022-10-05 02:05:00|29.56|29.31|29.59|29.34|29.59|29.42|29.5|29.29|0
1664935800000|2022-10-05 02:10:00|29.5|29.42|29.57|29.32|29.59|29.42|29.5|29.32|0
1664936100000|2022-10-05 02:15:00|29.59|29.34|29.56|29.31|29.59|29.42|29.5|29.31|0
1664936700000|2022-10-05 02:25:00|29.54|29.29|29.57|29.32|29.58|29.33|29.54|29.29|0
1664937000000|2022-10-05 02:30:00|29.58|29.33|29.59|29.34|29.59|29.34|29.57|29.32|0
1664937300000|2022-10-05 02:35:00|29.5|29.42|29.59|29.34|29.59|29.42|29.5|29.32|0
1664937600000|2022-10-05 02:40:00|29.52|29.44|29.59|29.34|29.59|29.44|29.5|29.34|0
1664937900000|2022-10-05 02:45:00|29.52|29.44|29.5|29.42|29.59|29.44|29.5|29.34|0
1664938200000|2022-10-05 02:50:00|29.57|29.32|29.56|29.31|29.57|29.42|29.5|29.31|0
1664938500000|2022-10-05 02:55:00|29.59|29.34|29.5|29.42|29.59|29.42|29.5|29.34|0
1664938800000|2022-10-05 03:00:00|29.59|29.34|29.5|29.42|29.59|29.42|29.5|29.32|0
1664939100000|2022-10-05 03:05:00|29.59|29.34|29.5|29.42|29.59|29.43|29.5|29.34|0
1664939400000|2022-10-05 03:10:00|29.57|29.32|29.56|29.31|29.57|29.42|29.5|29.31|0
1664940000000|2022-10-05 03:20:00|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1664940600000|2022-10-05 03:30:00|29.59|29.34|29.61|29.36|29.61|29.36|29.59|29.34|0
1664940900000|2022-10-05 03:35:00|29.53|29.45|29.51|29.43|29.61|29.45|29.51|29.36|0
1664941200000|2022-10-05 03:40:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664941500000|2022-10-05 03:45:00|29.61|29.36|29.51|29.43|29.61|29.43|29.51|29.36|0
1664941800000|2022-10-05 03:50:00|29.61|29.36|29.53|29.45|29.61|29.45|29.52|29.36|0
1664942100000|2022-10-05 03:55:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664942400000|2022-10-05 04:00:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664942700000|2022-10-05 04:05:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664943000000|2022-10-05 04:10:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664943300000|2022-10-05 04:15:00|29.61|29.36|29.53|29.45|29.61|29.45|29.51|29.36|0
1664944200000|2022-10-05 04:30:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1664944500000|2022-10-05 04:35:00|29.61|29.36|29.51|29.43|29.61|29.43|29.51|29.36|0
1664944800000|2022-10-05 04:40:00|29.52|29.44|29.51|29.43|29.53|29.45|29.51|29.43|0
1664945100000|2022-10-05 04:45:00|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1664945400000|2022-10-05 04:50:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664945700000|2022-10-05 04:55:00|29.52|29.44|29.51|29.43|29.61|29.45|29.51|29.36|0
1664946000000|2022-10-05 05:00:00|29.52|29.44|29.51|29.43|29.61|29.45|29.51|29.36|0
1664946300000|2022-10-05 05:05:00|29.61|29.36|29.53|29.45|29.61|29.45|29.51|29.36|0
1664946600000|2022-10-05 05:10:00|29.61|29.36|29.51|29.43|29.61|29.49|29.51|29.36|0
1664946900000|2022-10-05 05:15:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664947200000|2022-10-05 05:20:00|29.61|29.36|29.53|29.45|29.61|29.45|29.51|29.36|0
1664947500000|2022-10-05 05:25:00|29.52|29.44|29.53|29.45|29.63|29.46|29.51|29.38|0
1664947800000|2022-10-05 05:30:00|29.52|29.44|29.51|29.43|29.61|29.45|29.51|29.36|1
1664948400000|2022-10-05 05:40:00|29.61|29.36|29.51|29.43|29.61|29.45|29.51|29.36|0
1664948700000|2022-10-05 05:45:00|29.6|29.35|29.51|29.43|29.6|29.43|29.51|29.35|0
1664949000000|2022-10-05 05:50:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1664949300000|2022-10-05 05:55:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1664949600000|2022-10-05 06:00:00|29.56|29.48|29.58|29.5|29.62|29.54|29.56|29.48|4
1664949900000|2022-10-05 06:05:00|29.59|29.51|29.59|29.51|29.62|29.54|29.59|29.51|1
1664950200000|2022-10-05 06:10:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1664950500000|2022-10-05 06:15:00|29.64|29.56|29.61|29.53|29.66|29.58|29.61|29.53|12
1664950800000|2022-10-05 06:20:00|29.65|29.57|29.61|29.53|29.66|29.58|29.61|29.53|1
1664951100000|2022-10-05 06:25:00|29.6|29.52|29.64|29.56|29.65|29.57|29.56|29.48|10
1664951400000|2022-10-05 06:30:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1664951700000|2022-10-05 06:35:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|7
1664952300000|2022-10-05 06:45:00|29.61|29.53|29.76|29.68|29.76|29.68|29.61|29.53|89
1664952600000|2022-10-05 06:50:00|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|11
1664952900000|2022-10-05 06:55:00|29.76|29.68|29.77|29.69|29.79|29.71|29.76|29.68|13
1664953200000|2022-10-05 07:00:00|29.79|29.71|29.74|29.66|29.79|29.71|29.68|29.6|109
1664953500000|2022-10-05 07:05:00|29.75|29.67|29.77|29.69|29.81|29.73|29.72|29.64|90
1664953800000|2022-10-05 07:10:00|29.79|29.71|29.66|29.58|29.79|29.71|29.61|29.53|101
1664954100000|2022-10-05 07:15:00|29.64|29.56|29.56|29.48|29.66|29.58|29.56|29.48|158
1664954400000|2022-10-05 07:20:00|29.57|29.49|29.57|29.49|29.59|29.51|29.54|29.46|251
1664954700000|2022-10-05 07:25:00|29.58|29.5|29.59|29.51|29.59|29.51|29.52|29.44|157
1664955000000|2022-10-05 07:30:00|29.57|29.49|29.52|29.44|29.57|29.49|29.47|29.39|130
1664955300000|2022-10-05 07:35:00|29.5|29.42|29.48|29.4|29.52|29.44|29.44|29.36|443
1664955600000|2022-10-05 07:40:00|29.49|29.41|29.47|29.39|29.52|29.44|29.44|29.36|86
1664955900000|2022-10-05 07:45:00|29.45|29.37|29.42|29.34|29.53|29.45|29.42|29.34|121
1664956200000|2022-10-05 07:50:00|29.44|29.36|29.54|29.46|29.54|29.46|29.44|29.36|203
1664956500000|2022-10-05 07:55:00|29.56|29.48|29.61|29.53|29.61|29.53|29.52|29.44|51
1664956800000|2022-10-05 08:00:00|29.6|29.52|29.56|29.48|29.61|29.53|29.54|29.46|20
1664957100000|2022-10-05 08:05:00|29.57|29.49|29.63|29.55|29.64|29.56|29.56|29.48|207
1664957400000|2022-10-05 08:10:00|29.64|29.56|29.64|29.56|29.67|29.59|29.63|29.55|16
1664957700000|2022-10-05 08:15:00|29.63|29.55|29.62|29.54|29.64|29.56|29.57|29.49|32
1664958000000|2022-10-05 08:20:00|29.6|29.52|29.76|29.68|29.76|29.68|29.59|29.51|163
1664958300000|2022-10-05 08:25:00|29.75|29.67|29.74|29.66|29.81|29.73|29.71|29.63|193
1664958600000|2022-10-05 08:30:00|29.75|29.67|29.78|29.7|29.88|29.8|29.74|29.66|792
1664958900000|2022-10-05 08:35:00|29.75|29.67|29.71|29.63|29.78|29.7|29.66|29.58|171
1664959200000|2022-10-05 08:40:00|29.72|29.64|29.76|29.68|29.76|29.68|29.71|29.63|172
1664959500000|2022-10-05 08:45:00|29.77|29.69|29.71|29.63|29.79|29.71|29.71|29.63|24
1664959800000|2022-10-05 08:50:00|29.72|29.64|29.76|29.68|29.76|29.68|29.69|29.61|147
1664960100000|2022-10-05 08:55:00|29.75|29.67|29.81|29.73|29.81|29.73|29.75|29.67|62
1664960400000|2022-10-05 09:00:00|29.86|29.78|29.76|29.68|29.86|29.78|29.76|29.68|127
1664960700000|2022-10-05 09:05:00|29.77|29.69|29.75|29.67|29.81|29.73|29.73|29.65|32
1664961000000|2022-10-05 09:10:00|29.76|29.68|29.81|29.73|29.81|29.73|29.73|29.65|110
1664961300000|2022-10-05 09:15:00|29.78|29.7|29.78|29.7|29.83|29.75|29.77|29.69|78
1664961600000|2022-10-05 09:20:00|29.8|29.72|29.76|29.68|29.81|29.73|29.71|29.63|57
1664961900000|2022-10-05 09:25:00|29.77|29.69|29.79|29.71|29.84|29.76|29.76|29.68|240
1664962200000|2022-10-05 09:30:00|29.77|29.69|29.82|29.74|29.84|29.76|29.77|29.69|51
1664962500000|2022-10-05 09:35:00|29.83|29.75|29.81|29.73|29.84|29.76|29.79|29.71|78
1664962800000|2022-10-05 09:40:00|29.84|29.76|29.85|29.77|29.89|29.81|29.81|29.73|197
1664963100000|2022-10-05 09:45:00|29.86|29.78|29.85|29.77|29.89|29.81|29.81|29.73|83
1664963400000|2022-10-05 09:50:00|29.86|29.78|29.86|29.78|29.87|29.79|29.82|29.74|138
1664963700000|2022-10-05 09:55:00|29.81|29.73|29.86|29.78|29.86|29.78|29.81|29.73|125
1664964000000|2022-10-05 10:00:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|79
1664964300000|2022-10-05 10:05:00|29.79|29.71|29.81|29.73|29.86|29.78|29.76|29.68|112
1664964600000|2022-10-05 10:10:00|29.85|29.77|29.81|29.73|29.86|29.78|29.77|29.69|36
1664964900000|2022-10-05 10:15:00|29.79|29.71|29.86|29.78|29.86|29.78|29.76|29.68|141
1664965200000|2022-10-05 10:20:00|29.85|29.77|29.76|29.68|29.86|29.78|29.76|29.68|18
1664965500000|2022-10-05 10:25:00|29.77|29.69|29.71|29.63|29.79|29.71|29.71|29.63|26
1664965800000|2022-10-05 10:30:00|29.7|29.62|29.76|29.68|29.76|29.68|29.69|29.61|58
1664966100000|2022-10-05 10:35:00|29.75|29.67|29.76|29.68|29.81|29.73|29.74|29.66|35
1664966400000|2022-10-05 10:40:00|29.74|29.66|29.75|29.67|29.76|29.68|29.71|29.63|30
1664966700000|2022-10-05 10:45:00|29.76|29.68|29.76|29.68|29.81|29.73|29.76|29.68|26
1664967000000|2022-10-05 10:50:00|29.74|29.66|29.76|29.68|29.76|29.68|29.71|29.63|19
1664967300000|2022-10-05 10:55:00|29.75|29.67|29.71|29.63|29.76|29.68|29.71|29.63|12
1664967600000|2022-10-05 11:00:00|29.73|29.65|29.72|29.64|29.73|29.65|29.71|29.63|5
1664967900000|2022-10-05 11:05:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|28
1664968200000|2022-10-05 11:10:00|29.75|29.67|29.81|29.73|29.81|29.73|29.75|29.67|39
1664968500000|2022-10-05 11:15:00|29.8|29.72|29.78|29.7|29.83|29.75|29.77|29.69|12
1664968800000|2022-10-05 11:20:00|29.8|29.72|29.83|29.75|29.83|29.75|29.78|29.7|2
1664969100000|2022-10-05 11:25:00|29.8|29.72|29.76|29.68|29.83|29.75|29.76|29.68|34
1664969400000|2022-10-05 11:30:00|29.75|29.67|29.78|29.7|29.78|29.7|29.7|29.62|23
1664969700000|2022-10-05 11:35:00|29.81|29.73|29.81|29.73|29.83|29.75|29.8|29.72|172
1664970000000|2022-10-05 11:40:00|29.82|29.74|29.81|29.73|29.83|29.75|29.77|29.69|41
1664970300000|2022-10-05 11:45:00|29.8|29.72|29.78|29.7|29.81|29.73|29.76|29.68|55
1664970600000|2022-10-05 11:50:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|9
1664970900000|2022-10-05 11:55:00|29.8|29.72|29.81|29.73|29.83|29.75|29.76|29.68|73
1664971200000|2022-10-05 12:00:00|29.85|29.77|29.84|29.76|29.86|29.78|29.81|29.73|279
1664971500000|2022-10-05 12:05:00|29.82|29.74|29.83|29.75|29.89|29.81|29.82|29.74|144
1664971800000|2022-10-05 12:10:00|29.84|29.76|29.77|29.69|29.84|29.76|29.74|29.66|166
1664972100000|2022-10-05 12:15:00|29.79|29.71|29.79|29.71|29.85|29.77|29.74|29.66|212
1664972400000|2022-10-05 12:20:00|29.82|29.74|29.82|29.74|29.84|29.76|29.77|29.69|169
1664972700000|2022-10-05 12:25:00|29.83|29.75|29.77|29.69|29.86|29.78|29.77|29.69|207
1664973000000|2022-10-05 12:30:00|29.73|29.65|29.72|29.64|29.73|29.65|29.67|29.59|155
1664973300000|2022-10-05 12:35:00|29.73|29.65|29.78|29.7|29.79|29.71|29.72|29.64|65
1664973600000|2022-10-05 12:40:00|29.79|29.71|29.75|29.67|29.79|29.71|29.74|29.66|65
1664973900000|2022-10-05 12:45:00|29.77|29.69|29.77|29.69|29.79|29.71|29.74|29.66|92
1664974200000|2022-10-05 12:50:00|29.76|29.68|29.79|29.71|29.79|29.71|29.74|29.66|88
1664974500000|2022-10-05 12:55:00|29.78|29.7|29.84|29.76|29.84|29.76|29.78|29.7|141
1664974800000|2022-10-05 13:00:00|29.82|29.74|29.79|29.71|29.84|29.76|29.79|29.71|109
1664975100000|2022-10-05 13:05:00|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|119
1664975400000|2022-10-05 13:10:00|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|157
1664975700000|2022-10-05 13:15:00|29.87|29.79|29.95|29.87|30.02|29.94|29.84|29.76|1253
1664976000000|2022-10-05 13:20:00|29.94|29.86|29.96|29.88|29.97|29.89|29.94|29.86|27
1664976300000|2022-10-05 13:25:00|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|71
1664976600000|2022-10-05 13:30:00|29.96|29.88|29.83|29.75|29.96|29.88|29.8|29.72|477
1664976900000|2022-10-05 13:35:00|29.82|29.74|30.03|29.95|30.05|29.97|29.81|29.73|428
1664977200000|2022-10-05 13:40:00|30.02|29.94|30.02|29.94|30.05|29.97|29.97|29.89|291
1664977500000|2022-10-05 13:45:00|30.03|29.95|29.91|29.83|30.07|29.99|29.86|29.78|201
1664977800000|2022-10-05 13:50:00|29.96|29.88|29.97|29.89|30.01|29.93|29.89|29.81|137
1664978100000|2022-10-05 13:55:00|29.96|29.88|29.92|29.84|30.01|29.93|29.92|29.84|128
1664978400000|2022-10-05 14:00:00|29.93|29.85|30.13|30.05|30.13|30.05|29.89|29.81|249
1664978700000|2022-10-05 14:05:00|30.15|30.07|30.18|30.1|30.18|30.1|30.11|30.03|115
1664979000000|2022-10-05 14:10:00|30.17|30.09|30.09|30.01|30.18|30.1|30.04|29.96|72
1664979300000|2022-10-05 14:15:00|30.11|30.03|30.15|30.07|30.19|30.11|30.09|30.01|111
1664979600000|2022-10-05 14:20:00|30.14|30.06|30.16|30.08|30.21|30.13|30.09|30.01|136
1664979900000|2022-10-05 14:25:00|30.17|30.09|30.17|30.09|30.19|30.11|30.09|30.01|138
1664980200000|2022-10-05 14:30:00|30.19|30.11|30.21|30.13|30.24|30.16|30.12|30.04|253
1664980500000|2022-10-05 14:35:00|30.2|30.12|30.14|30.06|30.26|30.18|30.14|30.06|253
1664980800000|2022-10-05 14:40:00|30.15|30.07|30.14|30.06|30.16|30.08|30.04|29.96|134
1664981100000|2022-10-05 14:45:00|30.15|30.07|30.12|30.04|30.19|30.11|30.1|30.02|235
1664981400000|2022-10-05 14:50:00|30.09|30.01|30.12|30.04|30.19|30.11|30.07|29.99|372
1664981700000|2022-10-05 14:55:00|30.14|30.06|30.25|30.17|30.26|30.18|30.14|30.06|112
1664982000000|2022-10-05 15:00:00|30.26|30.18|30.12|30.04|30.27|30.19|30.07|29.99|560
1664982300000|2022-10-05 15:05:00|30.14|30.06|30.17|30.09|30.19|30.11|30.12|30.04|159
1664982600000|2022-10-05 15:10:00|30.19|30.11|30.17|30.09|30.24|30.16|30.14|30.06|166
1664982900000|2022-10-05 15:15:00|30.19|30.11|30.02|29.94|30.22|30.14|29.97|29.89|244
1664983200000|2022-10-05 15:20:00|30.05|29.97|30.08|30|30.09|30.01|30.02|29.94|277
1664983500000|2022-10-05 15:25:00|30.09|30.01|30.02|29.94|30.09|30.01|29.97|29.89|400
1664983800000|2022-10-05 15:30:00|29.99|29.91|30.07|29.99|30.07|29.99|29.99|29.91|171
1664984100000|2022-10-05 15:35:00|30.05|29.97|29.92|29.84|30.07|29.99|29.92|29.84|193
1664984400000|2022-10-05 15:40:00|29.97|29.89|30|29.92|30|29.92|29.92|29.84|63
1664984700000|2022-10-05 15:45:00|30.02|29.94|30.03|29.95|30.07|29.99|29.97|29.89|52
1664985000000|2022-10-05 15:50:00|30.02|29.94|29.97|29.89|30.05|29.97|29.94|29.86|7
1664985300000|2022-10-05 15:55:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|4
1664985600000|2022-10-05 16:00:00|29.98|29.9|30|29.92|30.12|30.04|29.97|29.89|11
1664985900000|2022-10-05 16:05:00|29.99|29.91|29.9|29.82|30|29.92|29.84|29.76|50
1664986200000|2022-10-05 16:10:00|29.89|29.81|29.87|29.79|29.89|29.81|29.84|29.76|13
1664986500000|2022-10-05 16:15:00|29.85|29.77|29.77|29.69|29.85|29.77|29.72|29.64|68
1664986800000|2022-10-05 16:20:00|29.75|29.67|29.77|29.69|29.83|29.75|29.75|29.67|19
1664987100000|2022-10-05 16:25:00|29.79|29.71|29.82|29.74|29.82|29.74|29.78|29.7|0
1664987400000|2022-10-05 16:30:00|29.79|29.71|29.82|29.74|29.87|29.79|29.77|29.69|9
1664987700000|2022-10-05 16:35:00|29.84|29.76|29.77|29.69|29.84|29.76|29.77|29.69|7
1664988000000|2022-10-05 16:40:00|29.78|29.7|29.79|29.71|29.82|29.74|29.77|29.69|11
1664988300000|2022-10-05 16:45:00|29.8|29.72|29.66|29.58|29.82|29.74|29.64|29.56|40
1664988600000|2022-10-05 16:50:00|29.64|29.56|29.67|29.59|29.71|29.63|29.64|29.56|8
1664988900000|2022-10-05 16:55:00|29.69|29.61|29.75|29.67|29.75|29.67|29.67|29.59|15
1664989200000|2022-10-05 17:00:00|29.76|29.68|29.72|29.64|29.76|29.68|29.72|29.64|7
1664989500000|2022-10-05 17:05:00|29.71|29.63|29.64|29.56|29.71|29.63|29.62|29.54|24
1664989800000|2022-10-05 17:10:00|29.63|29.55|29.62|29.54|29.66|29.58|29.62|29.54|1
1664990100000|2022-10-05 17:15:00|29.61|29.53|29.49|29.41|29.62|29.54|29.49|29.41|12
1664990400000|2022-10-05 17:20:00|29.51|29.43|29.49|29.41|29.52|29.44|29.47|29.39|5
1664990700000|2022-10-05 17:25:00|29.51|29.43|29.57|29.49|29.57|29.49|29.51|29.43|9
1664991000000|2022-10-05 17:30:00|29.61|29.53|29.61|29.53|29.61|29.53|29.57|29.49|3
1664991300000|2022-10-05 17:35:00|29.62|29.54|29.52|29.44|29.62|29.54|29.52|29.44|6
1664991600000|2022-10-05 17:40:00|29.54|29.46|29.57|29.49|29.62|29.54|29.54|29.46|4
1664991900000|2022-10-05 17:45:00|29.59|29.51|29.52|29.44|29.6|29.52|29.49|29.41|5
1664992200000|2022-10-05 17:50:00|29.5|29.42|29.55|29.47|29.6|29.52|29.5|29.42|15
1664992500000|2022-10-05 17:55:00|29.56|29.48|29.6|29.52|29.6|29.52|29.55|29.47|5
1664992800000|2022-10-05 18:00:00|29.62|29.54|29.6|29.52|29.64|29.56|29.58|29.5|8
1664993100000|2022-10-05 18:05:00|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|2
1664993400000|2022-10-05 18:10:00|29.63|29.55|29.6|29.52|29.64|29.56|29.58|29.5|16
1664993700000|2022-10-05 18:15:00|29.61|29.53|29.54|29.46|29.63|29.55|29.54|29.46|8
1664994000000|2022-10-05 18:20:00|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|0
1664994300000|2022-10-05 18:25:00|29.61|29.53|29.59|29.51|29.65|29.57|29.59|29.51|3
1664994600000|2022-10-05 18:30:00|29.61|29.53|29.68|29.6|29.68|29.6|29.61|29.53|2
1664994900000|2022-10-05 18:35:00|29.66|29.58|29.64|29.56|29.66|29.58|29.61|29.53|2
1664995200000|2022-10-05 18:40:00|29.65|29.57|29.66|29.58|29.68|29.6|29.65|29.57|0
1664995500000|2022-10-05 18:45:00|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|4
1664995800000|2022-10-05 18:50:00|29.68|29.6|29.64|29.56|29.7|29.62|29.61|29.53|9
1664996100000|2022-10-05 18:55:00|29.65|29.57|29.6|29.52|29.65|29.57|29.59|29.51|2
1664996400000|2022-10-05 19:00:00|29.59|29.51|29.5|29.42|29.59|29.51|29.5|29.42|16
1664996700000|2022-10-05 19:05:00|29.51|29.43|29.46|29.38|29.53|29.45|29.46|29.38|4
1664997000000|2022-10-05 19:10:00|29.48|29.4|29.43|29.35|29.48|29.4|29.43|29.35|11
1664997300000|2022-10-05 19:15:00|29.39|29.31|29.32|29.24|29.4|29.32|29.31|29.23|13
1664997600000|2022-10-05 19:20:00|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|1
1664997900000|2022-10-05 19:25:00|29.38|29.3|29.49|29.41|29.5|29.42|29.38|29.3|6
1664998200000|2022-10-05 19:30:00|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1664998500000|2022-10-05 19:35:00|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|4
1664998800000|2022-10-05 19:40:00|29.44|29.36|29.43|29.35|29.45|29.37|29.43|29.35|5
1664999100000|2022-10-05 19:45:00|29.44|29.36|29.54|29.46|29.59|29.51|29.41|29.33|34
1664999400000|2022-10-05 19:50:00|29.55|29.47|29.69|29.61|29.72|29.64|29.55|29.47|76
1664999700000|2022-10-05 19:55:00|29.7|29.62|29.67|29.59|29.75|29.67|29.6|29.52|44
1665015300000|2022-10-06 00:15:00|29.39|29.09|29.48|29.18|29.58|29.28|29.35|29.05|0
1665015600000|2022-10-06 00:20:00|29.35|29.05|29.27|28.97|29.51|29.21|29.25|28.95|1
1665015900000|2022-10-06 00:25:00|29.48|29.18|29.27|28.97|29.48|29.18|29.27|28.97|0
1665016200000|2022-10-06 00:30:00|29.37|29.07|29.31|29.01|29.43|29.13|29.28|28.98|0
1665016500000|2022-10-06 00:35:00|29.38|29.08|29.29|28.99|29.48|29.18|29.29|28.99|0
1665016800000|2022-10-06 00:40:00|29.31|29.01|29.27|28.97|29.48|29.18|29.27|28.97|0
1665017400000|2022-10-06 00:50:00|29.28|28.98|29.29|28.99|29.43|29.13|29.28|28.98|0
1665017700000|2022-10-06 00:55:00|29.38|29.08|29.33|29.03|29.48|29.18|29.31|29.01|0
1665018000000|2022-10-06 01:00:00|29.4|29.1|29.36|29.06|29.48|29.18|29.33|29.03|0
1665018300000|2022-10-06 01:05:00|29.33|29.03|29.38|29.08|29.51|29.21|29.33|29.03|0
1665018600000|2022-10-06 01:10:00|29.37|29.07|29.37|29.07|29.38|29.08|29.36|29.06|0
1665018900000|2022-10-06 01:15:00|29.36|29.06|29.36|29.06|29.38|29.08|29.36|29.06|0
1665019200000|2022-10-06 01:20:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1665019800000|2022-10-06 01:30:00|29.36|29.06|29.36|29.06|29.38|29.08|29.36|29.06|0
1665020100000|2022-10-06 01:35:00|29.37|29.07|29.38|29.08|29.38|29.08|29.37|29.07|0
1665020700000|2022-10-06 01:45:00|29.36|29.06|29.36|29.06|29.38|29.08|29.36|29.06|0
1665021000000|2022-10-06 01:50:00|29.38|29.08|29.36|29.06|29.38|29.08|29.36|29.06|0
1665021600000|2022-10-06 02:00:00|29.45|29.15|29.36|29.06|29.52|29.22|29.36|29.06|0
1665021900000|2022-10-06 02:05:00|29.35|29.05|29.52|29.22|29.52|29.22|29.33|29.03|0
1665022200000|2022-10-06 02:10:00|29.46|29.16|29.36|29.06|29.52|29.22|29.36|29.06|0
1665022500000|2022-10-06 02:15:00|29.38|29.08|29.38|29.08|29.4|29.1|29.38|29.08|0
1665022800000|2022-10-06 02:20:00|29.36|29.06|29.37|29.07|29.4|29.1|29.33|29.03|0
1665023100000|2022-10-06 02:25:00|29.4|29.1|29.38|29.08|29.4|29.1|29.38|29.08|0
1665023400000|2022-10-06 02:30:00|29.4|29.1|29.36|29.06|29.4|29.1|29.36|29.06|0
1665023700000|2022-10-06 02:35:00|29.39|29.09|29.38|29.08|29.4|29.1|29.38|29.08|0
1665024000000|2022-10-06 02:40:00|29.4|29.1|29.36|29.06|29.4|29.1|29.36|29.06|0
1665024300000|2022-10-06 02:45:00|29.39|29.09|29.36|29.06|29.4|29.1|29.36|29.06|0
1665024600000|2022-10-06 02:50:00|29.37|29.07|29.27|29.02|29.47|29.17|29.25|29|6
1665024900000|2022-10-06 02:55:00|29.29|29.04|29.3|29.05|29.3|29.05|29.27|29.02|1
1665025200000|2022-10-06 03:00:00|29.29|29.04|29.28|29.03|29.3|29.05|29.27|29.02|0
1665025500000|2022-10-06 03:05:00|29.3|29.05|29.27|29.02|29.31|29.06|29.27|29.02|0
1665025800000|2022-10-06 03:10:00|29.29|29.04|29.29|29.04|29.31|29.09|29.13|28.98|0
1665026100000|2022-10-06 03:15:00|29.3|29.05|29.27|29.02|29.3|29.05|29.27|29.02|0
1665026400000|2022-10-06 03:20:00|29.29|29.04|29.27|29.02|29.31|29.06|29.27|29.02|0
1665026700000|2022-10-06 03:25:00|29.28|29.03|29.39|29.14|29.39|29.14|29.27|29.02|2
1665027000000|2022-10-06 03:30:00|29.37|29.12|29.15|29.07|29.41|29.16|29.15|29.07|0
1665027300000|2022-10-06 03:35:00|29.17|29.09|29.26|29.01|29.26|29.11|29.14|29.01|0
1665027600000|2022-10-06 03:40:00|29.19|29.11|29.28|29.03|29.29|29.15|29.15|29.01|0
1665027900000|2022-10-06 03:45:00|29.26|29.01|29.25|29|29.26|29.01|29.25|29|0
1665028200000|2022-10-06 03:50:00|29.26|29.01|29.28|29.03|29.3|29.13|29.19|29.01|1
1665028500000|2022-10-06 03:55:00|29.26|29.01|29.29|29.04|29.32|29.15|29.23|29.01|0
1665028800000|2022-10-06 04:00:00|29.22|29.14|29.26|29.01|29.31|29.14|29.2|29.01|0
1665029100000|2022-10-06 04:05:00|29.28|29.03|29.28|29.03|29.28|29.03|29.28|29.03|0
1665029400000|2022-10-06 04:10:00|29.29|29.04|29.22|29.14|29.31|29.15|29.2|29.04|0
1665029700000|2022-10-06 04:15:00|29.31|29.06|29.2|29.12|29.31|29.15|29.2|29.05|0
1665030000000|2022-10-06 04:20:00|29.24|29.16|29.2|29.12|29.28|29.16|29.18|29.03|0
1665030300000|2022-10-06 04:25:00|29.26|29.18|29.22|29.14|29.33|29.18|29.19|29.05|0
1665030600000|2022-10-06 04:30:00|29.31|29.06|29.2|29.12|29.31|29.15|29.2|29.05|0
1665030900000|2022-10-06 04:35:00|29.3|29.05|29.2|29.12|29.3|29.12|29.2|29.05|0
1665031200000|2022-10-06 04:40:00|29.22|29.14|29.22|29.14|29.23|29.15|29.2|29.12|0
1665031500000|2022-10-06 04:45:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1665032100000|2022-10-06 04:55:00|29.16|29.08|29.22|29.14|29.23|29.15|29.16|29.08|0
1665032700000|2022-10-06 05:05:00|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1665033000000|2022-10-06 05:10:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1665033600000|2022-10-06 05:20:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1665033900000|2022-10-06 05:25:00|29.22|29.14|29.22|29.14|29.23|29.15|29.2|29.12|0
1665034200000|2022-10-06 05:30:00|29.25|29.17|29.21|29.13|29.25|29.17|29.21|29.13|0
1665034500000|2022-10-06 05:35:00|29.19|29.11|29.19|29.11|29.22|29.14|29.19|29.11|0
1665034800000|2022-10-06 05:40:00|29.2|29.12|29.14|29.06|29.22|29.14|29.14|29.06|0
1665035400000|2022-10-06 05:50:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1665036000000|2022-10-06 06:00:00|29.15|29.07|29.22|29.14|29.25|29.17|29.14|29.06|16
1665036300000|2022-10-06 06:05:00|29.18|29.1|29.18|29.1|29.22|29.14|29.18|29.1|5
1665036600000|2022-10-06 06:10:00|29.2|29.12|29.24|29.16|29.28|29.2|29.2|29.12|20
1665036900000|2022-10-06 06:15:00|29.27|29.19|29.3|29.22|29.3|29.22|29.27|29.19|3
1665037200000|2022-10-06 06:20:00|29.29|29.21|29.29|29.21|29.29|29.21|29.24|29.16|23
1665037500000|2022-10-06 06:25:00|29.3|29.22|29.32|29.24|29.33|29.25|29.29|29.21|5
1665037800000|2022-10-06 06:30:00|29.33|29.25|29.28|29.2|29.33|29.25|29.28|29.2|4
1665038100000|2022-10-06 06:35:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1665038400000|2022-10-06 06:40:00|29.32|29.24|29.22|29.14|29.33|29.25|29.22|29.14|21
1665038700000|2022-10-06 06:45:00|29.24|29.16|29.24|29.16|29.25|29.17|29.22|29.14|22
1665039000000|2022-10-06 06:50:00|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|1
1665039300000|2022-10-06 06:55:00|29.31|29.23|29.41|29.33|29.43|29.35|29.31|29.23|7
1665039600000|2022-10-06 07:00:00|29.46|29.38|29.49|29.41|29.53|29.45|29.45|29.37|56
1665039900000|2022-10-06 07:05:00|29.46|29.38|29.45|29.37|29.56|29.48|29.44|29.36|52
1665040200000|2022-10-06 07:10:00|29.44|29.36|29.39|29.31|29.46|29.38|29.38|29.3|57
1665040500000|2022-10-06 07:15:00|29.36|29.28|29.4|29.32|29.41|29.33|29.34|29.26|34
1665040800000|2022-10-06 07:20:00|29.41|29.33|29.53|29.45|29.56|29.48|29.41|29.33|46
1665041100000|2022-10-06 07:25:00|29.55|29.47|29.41|29.33|29.55|29.47|29.41|29.33|255
1665041400000|2022-10-06 07:30:00|29.46|29.38|29.46|29.38|29.51|29.43|29.43|29.35|257
1665041700000|2022-10-06 07:35:00|29.49|29.41|29.51|29.43|29.53|29.45|29.46|29.38|263
1665042000000|2022-10-06 07:40:00|29.5|29.42|29.48|29.4|29.51|29.43|29.41|29.33|146
1665042300000|2022-10-06 07:45:00|29.49|29.41|29.41|29.33|29.52|29.44|29.41|29.33|69
1665042600000|2022-10-06 07:50:00|29.39|29.31|29.43|29.35|29.48|29.4|29.36|29.28|147
1665042900000|2022-10-06 07:55:00|29.41|29.33|29.43|29.35|29.48|29.4|29.41|29.33|103
1665043200000|2022-10-06 08:00:00|29.45|29.37|29.43|29.35|29.48|29.4|29.4|29.32|162
1665043500000|2022-10-06 08:05:00|29.42|29.34|29.34|29.26|29.46|29.38|29.27|29.19|697
1665043800000|2022-10-06 08:10:00|29.36|29.28|29.44|29.36|29.45|29.37|29.36|29.28|88
1665044100000|2022-10-06 08:15:00|29.43|29.35|29.39|29.31|29.44|29.36|29.34|29.26|52
1665044400000|2022-10-06 08:20:00|29.44|29.36|29.49|29.41|29.49|29.41|29.43|29.35|154
1665044700000|2022-10-06 08:25:00|29.51|29.43|29.44|29.36|29.51|29.43|29.44|29.36|108
1665045000000|2022-10-06 08:30:00|29.46|29.38|29.44|29.36|29.49|29.41|29.44|29.36|31
1665045300000|2022-10-06 08:35:00|29.43|29.35|29.44|29.36|29.44|29.36|29.39|29.31|103
1665045600000|2022-10-06 08:40:00|29.45|29.37|29.49|29.41|29.49|29.41|29.44|29.36|47
1665045900000|2022-10-06 08:45:00|29.48|29.4|29.49|29.41|29.49|29.41|29.44|29.36|17
1665046200000|2022-10-06 08:50:00|29.51|29.43|29.49|29.41|29.51|29.43|29.44|29.36|44
1665046500000|2022-10-06 08:55:00|29.51|29.43|29.5|29.42|29.56|29.48|29.5|29.42|72
1665046800000|2022-10-06 09:00:00|29.51|29.43|29.5|29.42|29.56|29.48|29.5|29.42|56
1665047100000|2022-10-06 09:05:00|29.51|29.43|29.44|29.36|29.51|29.43|29.42|29.34|150
1665047400000|2022-10-06 09:10:00|29.48|29.4|29.44|29.36|29.49|29.41|29.41|29.33|139
1665047700000|2022-10-06 09:15:00|29.43|29.35|29.4|29.32|29.46|29.38|29.38|29.3|217
1665048000000|2022-10-06 09:20:00|29.41|29.33|29.46|29.38|29.46|29.38|29.38|29.3|84
1665048300000|2022-10-06 09:25:00|29.48|29.4|29.41|29.33|29.48|29.4|29.41|29.33|23
1665048600000|2022-10-06 09:30:00|29.43|29.35|29.33|29.25|29.43|29.35|29.31|29.23|302
1665048900000|2022-10-06 09:35:00|29.35|29.27|29.41|29.33|29.43|29.35|29.35|29.27|144
1665049200000|2022-10-06 09:40:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|45
1665049500000|2022-10-06 09:45:00|29.42|29.34|29.46|29.38|29.51|29.43|29.41|29.33|106
1665049800000|2022-10-06 09:50:00|29.51|29.43|29.56|29.48|29.56|29.48|29.5|29.42|34
1665050100000|2022-10-06 09:55:00|29.55|29.47|29.64|29.56|29.64|29.56|29.54|29.46|232
1665050400000|2022-10-06 10:00:00|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|19
1665050700000|2022-10-06 10:05:00|29.65|29.57|29.74|29.66|29.74|29.66|29.64|29.56|62
1665051000000|2022-10-06 10:10:00|29.73|29.65|29.69|29.61|29.74|29.66|29.66|29.58|48
1665051300000|2022-10-06 10:15:00|29.68|29.6|29.69|29.61|29.71|29.63|29.66|29.58|17
1665051600000|2022-10-06 10:20:00|29.66|29.58|29.66|29.58|29.68|29.6|29.64|29.56|10
1665051900000|2022-10-06 10:25:00|29.65|29.57|29.66|29.58|29.71|29.63|29.64|29.56|29
1665052200000|2022-10-06 10:30:00|29.65|29.57|29.62|29.54|29.66|29.58|29.62|29.54|39
1665052500000|2022-10-06 10:35:00|29.61|29.53|29.57|29.49|29.62|29.54|29.57|29.49|248
1665052800000|2022-10-06 10:40:00|29.59|29.51|29.61|29.53|29.62|29.54|29.57|29.49|43
1665053100000|2022-10-06 10:45:00|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|62
1665053400000|2022-10-06 10:50:00|29.57|29.49|29.57|29.49|29.57|29.49|29.54|29.46|89
1665053700000|2022-10-06 10:55:00|29.56|29.48|29.56|29.48|29.59|29.51|29.54|29.46|162
1665054000000|2022-10-06 11:00:00|29.54|29.46|29.47|29.39|29.56|29.48|29.47|29.39|51
1665054300000|2022-10-06 11:05:00|29.49|29.41|29.47|29.39|29.49|29.41|29.46|29.38|18
1665054600000|2022-10-06 11:10:00|29.46|29.38|29.51|29.43|29.52|29.44|29.46|29.38|4
1665054900000|2022-10-06 11:15:00|29.49|29.41|29.51|29.43|29.52|29.44|29.47|29.39|29
1665055200000|2022-10-06 11:20:00|29.49|29.41|29.54|29.46|29.56|29.48|29.47|29.39|71
1665055500000|2022-10-06 11:25:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|79
1665055800000|2022-10-06 11:30:00|29.57|29.49|29.49|29.41|29.59|29.51|29.49|29.41|420
1665056100000|2022-10-06 11:35:00|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|122
1665056400000|2022-10-06 11:40:00|||||||||19
1665056700000|2022-10-06 11:45:00|29.58|29.5|29.56|29.48|29.59|29.51|29.54|29.46|65
1665057000000|2022-10-06 11:50:00|29.57|29.49|29.54|29.46|29.57|29.49|29.52|29.44|98
1665057300000|2022-10-06 11:55:00|29.53|29.45|29.54|29.46|29.54|29.46|29.52|29.44|48
1665057600000|2022-10-06 12:00:00|29.56|29.48|29.57|29.49|29.57|29.49|29.52|29.44|105
1665057900000|2022-10-06 12:05:00|29.59|29.51|29.57|29.49|29.61|29.53|29.57|29.49|33
1665058200000|2022-10-06 12:10:00|29.54|29.46|29.52|29.44|29.57|29.49|29.52|29.44|172
1665058500000|2022-10-06 12:15:00|29.54|29.46|29.52|29.44|29.55|29.47|29.51|29.43|20
1665058800000|2022-10-06 12:20:00|29.5|29.42|29.47|29.39|29.5|29.42|29.45|29.37|84
1665059100000|2022-10-06 12:25:00|29.48|29.4|29.55|29.47|29.55|29.47|29.48|29.4|118
1665059400000|2022-10-06 12:30:00|29.5|29.42|29.35|29.27|29.5|29.42|29.3|29.22|534
1665059700000|2022-10-06 12:35:00|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|88
1665060000000|2022-10-06 12:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.3|29.22|78
1665060300000|2022-10-06 12:45:00|29.39|29.31|29.47|29.39|29.47|29.39|29.39|29.31|15
1665060600000|2022-10-06 12:50:00|29.43|29.35|29.47|29.39|29.48|29.4|29.42|29.34|51
1665060900000|2022-10-06 12:55:00|29.46|29.38|29.42|29.34|29.52|29.44|29.42|29.34|43
1665061200000|2022-10-06 13:00:00|29.44|29.36|29.5|29.42|29.52|29.44|29.44|29.36|128
1665061500000|2022-10-06 13:05:00|29.51|29.43|29.45|29.37|29.52|29.44|29.42|29.34|283
1665061800000|2022-10-06 13:10:00|29.46|29.38|29.45|29.37|29.51|29.43|29.45|29.37|102
1665062100000|2022-10-06 13:15:00|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|102
1665062400000|2022-10-06 13:20:00|29.49|29.41|29.52|29.44|29.52|29.44|29.47|29.39|80
1665062700000|2022-10-06 13:25:00|29.51|29.43|29.47|29.39|29.52|29.44|29.47|29.39|319
1665063000000|2022-10-06 13:30:00|29.46|29.38|29.4|29.32|29.49|29.41|29.35|29.27|292
1665063300000|2022-10-06 13:35:00|29.39|29.31|29.35|29.27|29.45|29.37|29.35|29.27|240
1665063600000|2022-10-06 13:40:00|29.36|29.28|29.3|29.22|29.4|29.32|29.28|29.2|318
1665063900000|2022-10-06 13:45:00|29.29|29.21|29.45|29.37|29.47|29.39|29.28|29.2|527
1665064200000|2022-10-06 13:50:00|29.47|29.39|29.42|29.34|29.47|29.39|29.33|29.25|1170
1665064500000|2022-10-06 13:55:00|29.41|29.33|29.57|29.49|29.57|29.49|29.41|29.33|218
1665064800000|2022-10-06 14:00:00|29.61|29.53|29.71|29.63|29.72|29.64|29.57|29.49|195
1665065100000|2022-10-06 14:05:00|29.72|29.64|29.72|29.64|29.81|29.73|29.72|29.64|239
1665065400000|2022-10-06 14:10:00|29.74|29.66|29.77|29.69|29.82|29.74|29.72|29.64|106
1665065700000|2022-10-06 14:15:00|29.79|29.71|29.72|29.64|29.79|29.71|29.67|29.59|202
1665066000000|2022-10-06 14:20:00|29.73|29.65|29.71|29.63|29.79|29.71|29.7|29.62|188
1665066300000|2022-10-06 14:25:00|29.7|29.62|29.8|29.72|29.8|29.72|29.65|29.57|267
1665066600000|2022-10-06 14:30:00|29.77|29.69|29.81|29.73|29.84|29.76|29.72|29.64|320
1665066900000|2022-10-06 14:35:00|29.82|29.74|29.71|29.63|29.82|29.74|29.66|29.58|124
1665067200000|2022-10-06 14:40:00|29.72|29.64|29.62|29.54|29.72|29.64|29.57|29.49|175
1665067500000|2022-10-06 14:45:00|29.63|29.55|29.55|29.47|29.69|29.61|29.54|29.46|433
1665067800000|2022-10-06 14:50:00|29.54|29.46|29.54|29.46|29.59|29.51|29.54|29.46|72
1665068100000|2022-10-06 14:55:00|29.57|29.49|29.48|29.4|29.61|29.53|29.48|29.4|752
1665068400000|2022-10-06 15:00:00|29.51|29.43|29.63|29.55|29.68|29.6|29.51|29.43|573
1665068700000|2022-10-06 15:05:00|29.61|29.53|29.56|29.48|29.61|29.53|29.54|29.46|178
1665069000000|2022-10-06 15:10:00|29.61|29.53|29.71|29.63|29.71|29.63|29.56|29.48|164
1665069300000|2022-10-06 15:15:00|29.69|29.61|29.56|29.48|29.7|29.62|29.54|29.46|274
1665069600000|2022-10-06 15:20:00|29.55|29.47|29.51|29.43|29.56|29.48|29.51|29.43|106
1665069900000|2022-10-06 15:25:00|29.54|29.46|29.49|29.41|29.56|29.48|29.49|29.41|504
1665070200000|2022-10-06 15:30:00|29.51|29.43|29.56|29.48|29.56|29.48|29.49|29.41|158
1665070500000|2022-10-06 15:35:00|29.55|29.47|29.56|29.48|29.56|29.48|29.49|29.41|34
1665070800000|2022-10-06 15:40:00|29.54|29.46|29.55|29.47|29.56|29.48|29.49|29.41|12
1665071100000|2022-10-06 15:45:00|29.56|29.48|29.49|29.41|29.56|29.48|29.46|29.38|25
1665071400000|2022-10-06 15:50:00|29.51|29.43|29.46|29.38|29.51|29.43|29.39|29.31|86
1665071700000|2022-10-06 15:55:00|29.47|29.39|29.67|29.59|29.68|29.6|29.44|29.36|111
1665072000000|2022-10-06 16:00:00|29.68|29.6|29.73|29.65|29.76|29.68|29.63|29.55|36
1665072300000|2022-10-06 16:05:00|29.68|29.6|29.73|29.65|29.78|29.7|29.68|29.6|47
1665072600000|2022-10-06 16:10:00|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|45
1665072900000|2022-10-06 16:15:00|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|5
1665073200000|2022-10-06 16:20:00|29.68|29.6|29.66|29.58|29.68|29.6|29.63|29.55|18
1665073500000|2022-10-06 16:25:00|29.63|29.55|29.65|29.57|29.68|29.6|29.6|29.52|48
1665073800000|2022-10-06 16:30:00|29.66|29.58|29.64|29.56|29.74|29.66|29.64|29.56|11
1665074100000|2022-10-06 16:35:00|29.65|29.57|29.6|29.52|29.69|29.61|29.6|29.52|5
1665074400000|2022-10-06 16:40:00|29.61|29.53|29.55|29.47|29.64|29.56|29.54|29.46|39
1665074700000|2022-10-06 16:45:00|29.56|29.48|29.54|29.46|29.58|29.5|29.51|29.43|11
1665075000000|2022-10-06 16:50:00|29.56|29.48|29.57|29.49|29.57|29.49|29.54|29.46|1
1665075300000|2022-10-06 16:55:00|||||||||2
1665075600000|2022-10-06 17:00:00|29.54|29.46|29.57|29.49|29.62|29.54|29.52|29.44|2
1665075900000|2022-10-06 17:05:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|11
1665076200000|2022-10-06 17:10:00|29.59|29.51|29.49|29.41|29.59|29.51|29.49|29.41|21
1665076500000|2022-10-06 17:15:00|29.51|29.43|29.54|29.46|29.57|29.49|29.47|29.39|9
1665076800000|2022-10-06 17:20:00|29.53|29.45|29.57|29.49|29.62|29.54|29.52|29.44|13
1665077100000|2022-10-06 17:25:00|29.58|29.5|29.57|29.49|29.62|29.54|29.57|29.49|2
1665077400000|2022-10-06 17:30:00|29.58|29.5|29.62|29.54|29.68|29.6|29.57|29.49|5
1665077700000|2022-10-06 17:35:00|29.63|29.55|29.67|29.59|29.67|29.59|29.62|29.54|0
1665078000000|2022-10-06 17:40:00|29.66|29.58|29.58|29.5|29.67|29.59|29.58|29.5|3
1665078300000|2022-10-06 17:45:00|29.59|29.51|29.57|29.49|29.61|29.53|29.56|29.48|1
1665078600000|2022-10-06 17:50:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1665078900000|2022-10-06 17:55:00|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|12
1665079200000|2022-10-06 18:00:00|29.56|29.48|29.62|29.54|29.64|29.56|29.55|29.47|1
1665079500000|2022-10-06 18:05:00|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1665079800000|2022-10-06 18:10:00|29.7|29.62|29.71|29.63|29.71|29.63|29.67|29.59|0
1665080100000|2022-10-06 18:15:00|29.72|29.64|29.8|29.72|29.81|29.73|29.72|29.64|0
1665080400000|2022-10-06 18:20:00|29.77|29.69|29.73|29.65|29.77|29.69|29.72|29.64|2
1665080700000|2022-10-06 18:25:00|29.72|29.64|29.77|29.69|29.82|29.74|29.71|29.63|9
1665081000000|2022-10-06 18:30:00|29.78|29.7|29.87|29.79|29.87|29.79|29.72|29.64|9
1665081300000|2022-10-06 18:35:00|29.86|29.78|29.84|29.76|29.86|29.78|29.77|29.69|4
1665081600000|2022-10-06 18:40:00|29.86|29.78|29.97|29.89|29.97|29.89|29.82|29.74|13
1665081900000|2022-10-06 18:45:00|30.02|29.94|30.14|30.06|30.14|30.06|30.02|29.94|79
1665082200000|2022-10-06 18:50:00|30.11|30.03|30.14|30.06|30.24|30.16|30.11|30.03|51
1665082500000|2022-10-06 18:55:00|30.11|30.03|30.17|30.09|30.2|30.12|30.05|29.97|6
1665082800000|2022-10-06 19:00:00|30.15|30.07|30.08|30|30.2|30.12|30.07|29.99|35
1665083100000|2022-10-06 19:05:00|30.1|30.02|30.19|30.11|30.24|30.16|30.1|30.02|57
1665083400000|2022-10-06 19:10:00|30.14|30.06|30.24|30.16|30.34|30.26|30.14|30.06|30
1665083700000|2022-10-06 19:15:00|30.19|30.11|30.34|30.26|30.34|30.26|30.16|30.08|71
1665084000000|2022-10-06 19:20:00|30.37|30.29|30.25|30.17|30.39|30.31|30.19|30.11|34
1665084300000|2022-10-06 19:25:00|30.24|30.16|30.15|30.07|30.25|30.17|30.15|30.07|11
1665084600000|2022-10-06 19:30:00|30.14|30.06|30.21|30.13|30.24|30.16|30.14|30.06|6
1665084900000|2022-10-06 19:35:00|30.24|30.16|30.24|30.16|30.29|30.21|30.19|30.11|22
1665085200000|2022-10-06 19:40:00|30.25|30.17|30.34|30.26|30.39|30.31|30.24|30.16|26
1665085500000|2022-10-06 19:45:00|30.35|30.27|30.4|30.32|30.4|30.32|30.29|30.21|8
1665085800000|2022-10-06 19:50:00|30.39|30.31|30.42|30.34|30.47|30.39|30.32|30.24|61
1665086100000|2022-10-06 19:55:00|30.4|30.32|30.44|30.14|30.54|30.39|30.34|30.14|105
1665086400000|2022-10-06 20:00:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1665101700000|2022-10-07 00:15:00|30.53|30.23|30.49|30.19|30.53|30.23|30.49|30.19|0
1665102000000|2022-10-07 00:20:00|30.5|30.2|30.49|30.19|30.5|30.2|30.49|30.19|0
1665102300000|2022-10-07 00:25:00|30.46|30.16|30.4|30.1|30.49|30.19|30.4|30.1|0
1665102600000|2022-10-07 00:30:00|30.37|30.07|30.46|30.16|30.49|30.19|30.37|30.07|0
1665102900000|2022-10-07 00:35:00|30.47|30.17|30.46|30.16|30.49|30.19|30.46|30.16|0
1665103200000|2022-10-07 00:40:00|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|1
1665103500000|2022-10-07 00:45:00|30.48|30.18|30.47|30.17|30.48|30.18|30.47|30.17|0
1665104400000|2022-10-07 01:00:00|30.51|30.21|30.47|30.17|30.51|30.21|30.47|30.17|0
1665104700000|2022-10-07 01:05:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1665105300000|2022-10-07 01:15:00|30.45|30.15|30.44|30.14|30.45|30.15|30.44|30.14|0
1665105600000|2022-10-07 01:20:00|30.42|30.12|30.47|30.17|30.47|30.17|30.42|30.12|0
1665105900000|2022-10-07 01:25:00|30.44|30.14|30.45|30.15|30.45|30.15|30.42|30.12|0
1665106200000|2022-10-07 01:30:00|30.35|30.05|30.47|30.17|30.47|30.17|30.35|30.05|0
1665106500000|2022-10-07 01:35:00|30.45|30.15|30.41|30.11|30.45|30.15|30.41|30.11|0
1665106800000|2022-10-07 01:40:00|30.38|30.08|30.42|30.12|30.42|30.12|30.36|30.06|0
1665107100000|2022-10-07 01:45:00|30.44|30.14|30.42|30.12|30.44|30.14|30.41|30.11|0
1665107400000|2022-10-07 01:50:00|30.44|30.14|30.44|30.14|30.44|30.14|30.42|30.12|0
1665107700000|2022-10-07 01:55:00|30.45|30.15|30.44|30.14|30.47|30.17|30.41|30.11|0
1665108000000|2022-10-07 02:00:00|30.41|30.11|30.42|30.12|30.45|30.15|30.41|30.11|0
1665108300000|2022-10-07 02:05:00|30.45|30.15|30.42|30.12|30.45|30.15|30.41|30.11|0
1665108600000|2022-10-07 02:10:00|30.44|30.14|30.41|30.11|30.44|30.14|30.41|30.11|0
1665108900000|2022-10-07 02:15:00|30.42|30.12|30.39|30.09|30.42|30.12|30.37|30.07|0
1665109200000|2022-10-07 02:20:00|30.37|30.07|30.41|30.11|30.41|30.11|30.37|30.07|0
1665109500000|2022-10-07 02:25:00|30.4|30.1|30.4|30.1|30.4|30.1|30.37|30.07|0
1665109800000|2022-10-07 02:30:00|30.41|30.11|30.4|30.1|30.41|30.11|30.4|30.1|0
1665110100000|2022-10-07 02:35:00|30.39|30.09|30.37|30.07|30.41|30.11|30.37|30.07|0
1665110400000|2022-10-07 02:40:00|30.4|30.1|30.37|30.07|30.4|30.1|30.37|30.07|0
1665110700000|2022-10-07 02:45:00|30.38|30.08|30.35|30.05|30.38|30.08|30.35|30.05|0
1665111000000|2022-10-07 02:50:00|30.36|30.06|30.36|30.06|30.38|30.08|30.36|30.06|0
1665111300000|2022-10-07 02:55:00|30.38|30.08|30.36|30.06|30.38|30.08|30.36|30.06|0
1665111600000|2022-10-07 03:00:00|30.38|30.08|30.36|30.06|30.38|30.08|30.36|30.06|0
1665111900000|2022-10-07 03:05:00|30.38|30.08|30.38|30.08|30.38|30.08|30.36|30.06|0
1665112200000|2022-10-07 03:10:00|30.36|30.06|30.39|30.09|30.43|30.13|30.36|30.06|0
1665112500000|2022-10-07 03:15:00|30.37|30.07|30.37|30.07|30.39|30.09|30.36|30.06|0
1665112800000|2022-10-07 03:20:00|30.36|30.06|30.37|30.07|30.4|30.1|30.36|30.06|0
1665113100000|2022-10-07 03:25:00|30.39|30.09|30.39|30.09|30.43|30.13|30.37|30.07|0
1665113400000|2022-10-07 03:30:00|30.4|30.1|30.43|30.13|30.46|30.16|30.39|30.09|0
1665113700000|2022-10-07 03:35:00|30.46|30.16|30.43|30.13|30.46|30.16|30.43|30.13|0
1665114000000|2022-10-07 03:40:00|30.42|30.12|30.46|30.16|30.46|30.16|30.42|30.12|0
1665114300000|2022-10-07 03:45:00|30.45|30.15|30.43|30.13|30.46|30.16|30.42|30.12|0
1665114600000|2022-10-07 03:50:00|30.42|30.12|30.46|30.16|30.46|30.16|30.42|30.12|0
1665114900000|2022-10-07 03:55:00|30.43|30.13|30.42|30.12|30.46|30.16|30.42|30.12|0
1665115200000|2022-10-07 04:00:00|30.43|30.13|30.46|30.16|30.46|30.16|30.42|30.12|0
1665115500000|2022-10-07 04:05:00|30.43|30.13|30.42|30.12|30.46|30.16|30.42|30.12|0
1665115800000|2022-10-07 04:10:00|30.43|30.13|30.46|30.16|30.46|30.16|30.42|30.12|0
1665116100000|2022-10-07 04:15:00|30.43|30.13|30.43|30.13|30.46|30.16|30.42|30.12|0
1665116400000|2022-10-07 04:20:00|30.46|30.16|30.42|30.12|30.46|30.16|30.42|30.12|0
1665116700000|2022-10-07 04:25:00|30.43|30.13|30.4|30.1|30.44|30.14|30.4|30.1|1
1665117000000|2022-10-07 04:30:00|30.41|30.11|30.47|30.17|30.47|30.17|30.38|30.08|0
1665117300000|2022-10-07 04:35:00|30.44|30.14|30.47|30.17|30.49|30.19|30.44|30.14|0
1665117600000|2022-10-07 04:40:00|30.44|30.14|30.44|30.14|30.49|30.19|30.44|30.14|0
1665117900000|2022-10-07 04:45:00|30.49|30.19|30.44|30.14|30.5|30.2|30.44|30.14|0
1665118200000|2022-10-07 04:50:00|30.47|30.17|30.47|30.17|30.54|30.24|30.44|30.14|0
1665118500000|2022-10-07 04:55:00|30.44|30.14|30.52|30.22|30.54|30.24|30.44|30.14|0
1665118800000|2022-10-07 05:00:00|30.47|30.17|30.54|30.24|30.55|30.25|30.47|30.17|0
1665119100000|2022-10-07 05:05:00|30.47|30.17|30.55|30.25|30.55|30.25|30.44|30.14|0
1665119400000|2022-10-07 05:10:00|30.47|30.17|30.47|30.17|30.55|30.25|30.47|30.17|0
1665119700000|2022-10-07 05:15:00|30.5|30.2|30.47|30.17|30.55|30.25|30.47|30.17|0
1665120000000|2022-10-07 05:20:00|30.52|30.22|30.44|30.14|30.54|30.24|30.44|30.14|0
1665120300000|2022-10-07 05:25:00|30.46|30.16|30.54|30.24|30.55|30.25|30.46|30.16|0
1665120600000|2022-10-07 05:30:00|30.47|30.17|30.55|30.25|30.55|30.25|30.47|30.17|0
1665120900000|2022-10-07 05:35:00|30.48|30.18|30.47|30.17|30.56|30.26|30.44|30.14|0
1665121200000|2022-10-07 05:40:00|30.43|30.13|30.44|30.14|30.47|30.17|30.43|30.13|0
1665121500000|2022-10-07 05:45:00|30.47|30.17|30.44|30.14|30.47|30.17|30.43|30.13|0
1665121800000|2022-10-07 05:50:00|30.47|30.17|30.46|30.16|30.49|30.19|30.44|30.14|0
1665122100000|2022-10-07 05:55:00|30.47|30.17|30.47|30.17|30.48|30.22|30.37|30.11|1
1665122400000|2022-10-07 06:00:00|30.49|30.22|30.41|30.33|30.49|30.34|30.35|30.21|4
1665122700000|2022-10-07 06:05:00|30.39|30.31|30.29|30.21|30.39|30.31|30.25|30.17|83
1665123000000|2022-10-07 06:10:00|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|15
1665123300000|2022-10-07 06:15:00|30.31|30.23|30.32|30.24|30.32|30.24|30.29|30.21|7
1665123600000|2022-10-07 06:20:00|30.3|30.22|30.47|30.39|30.51|30.43|30.3|30.22|176
1665123900000|2022-10-07 06:25:00|30.49|30.41|30.43|30.35|30.55|30.47|30.41|30.33|319
1665124200000|2022-10-07 06:30:00|30.44|30.36|30.41|30.33|30.5|30.42|30.38|30.3|77
1665124500000|2022-10-07 06:35:00|30.43|30.35|30.48|30.4|30.5|30.42|30.41|30.33|318
1665124800000|2022-10-07 06:40:00|30.47|30.39|30.46|30.38|30.5|30.42|30.43|30.35|26
1665125100000|2022-10-07 06:45:00|30.5|30.42|30.45|30.37|30.5|30.42|30.42|30.34|5
1665125400000|2022-10-07 06:50:00|30.42|30.34|30.41|30.33|30.45|30.37|30.39|30.31|4
1665125700000|2022-10-07 06:55:00|30.42|30.34|30.46|30.38|30.54|30.46|30.4|30.32|98
1665126000000|2022-10-07 07:00:00|30.45|30.37|30.2|30.12|30.52|30.44|30.2|30.12|251
1665126300000|2022-10-07 07:05:00|30.22|30.14|30.09|30.01|30.25|30.17|30.08|30|104
1665126600000|2022-10-07 07:10:00|30.08|30|30.04|29.96|30.13|30.05|30.02|29.94|262
1665126900000|2022-10-07 07:15:00|30.05|29.97|30.06|29.98|30.11|30.03|30.02|29.94|99
1665127200000|2022-10-07 07:20:00|30.05|29.97|30.04|29.96|30.11|30.03|30|29.92|75
1665127500000|2022-10-07 07:25:00|30.05|29.97|30.11|30.03|30.14|30.06|30.04|29.96|77
1665127800000|2022-10-07 07:30:00|30.12|30.04|30.19|30.11|30.19|30.11|30.12|30.04|145
1665128100000|2022-10-07 07:35:00|30.18|30.1|30.14|30.06|30.19|30.11|30.11|30.03|26
1665128400000|2022-10-07 07:40:00|30.12|30.04|30.16|30.08|30.16|30.08|30.07|29.99|38
1665128700000|2022-10-07 07:45:00|30.17|30.09|30.16|30.08|30.21|30.13|30.14|30.06|18
1665129000000|2022-10-07 07:50:00|30.15|30.07|30.16|30.08|30.21|30.13|30.14|30.06|15
1665129300000|2022-10-07 07:55:00|30.15|30.07|30.18|30.1|30.18|30.1|30.11|30.03|46
1665129600000|2022-10-07 08:00:00|30.17|30.09|30.16|30.08|30.23|30.15|30.13|30.05|66
1665129900000|2022-10-07 08:05:00|30.18|30.1|30.11|30.03|30.18|30.1|30.09|30.01|115
1665130200000|2022-10-07 08:10:00|30.13|30.05|30.06|29.98|30.13|30.05|30.06|29.98|19
1665130500000|2022-10-07 08:15:00|30.07|29.99|30.14|30.06|30.14|30.06|30.07|29.99|71
1665130800000|2022-10-07 08:20:00|30.12|30.04|30.09|30.01|30.14|30.06|30.05|29.97|35
1665131100000|2022-10-07 08:25:00|30.1|30.02|30.14|30.06|30.14|30.06|30.09|30.01|13
1665131400000|2022-10-07 08:30:00|30.11|30.03|30.09|30.01|30.14|30.06|30.09|30.01|51
1665131700000|2022-10-07 08:35:00|30.1|30.02|30.1|30.02|30.16|30.08|30.04|29.96|119
1665132000000|2022-10-07 08:40:00|30.11|30.03|30.1|30.02|30.11|30.03|30.04|29.96|85
1665132300000|2022-10-07 08:45:00|30.09|30.01|30.04|29.96|30.11|30.03|30.04|29.96|19
1665132600000|2022-10-07 08:50:00|30.02|29.94|30.04|29.96|30.04|29.96|30.01|29.93|0
1665132900000|2022-10-07 08:55:00|30.02|29.94|29.99|29.91|30.04|29.96|29.99|29.91|28
1665133200000|2022-10-07 09:00:00|30|29.92|29.9|29.82|30.01|29.93|29.89|29.81|86
1665133500000|2022-10-07 09:05:00|29.91|29.83|29.9|29.82|29.91|29.83|29.89|29.81|3
1665133800000|2022-10-07 09:10:00|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|62
1665134100000|2022-10-07 09:15:00|29.88|29.8|29.86|29.78|29.91|29.83|29.86|29.78|10
1665134400000|2022-10-07 09:20:00|29.87|29.79|29.79|29.71|29.91|29.83|29.79|29.71|431
1665134700000|2022-10-07 09:25:00|29.8|29.72|29.84|29.76|29.86|29.78|29.8|29.72|239
1665135000000|2022-10-07 09:30:00|29.85|29.77|29.79|29.71|29.86|29.78|29.79|29.71|20
1665135300000|2022-10-07 09:35:00|29.81|29.73|29.69|29.61|29.81|29.73|29.69|29.61|139
1665135600000|2022-10-07 09:40:00|29.64|29.56|29.74|29.66|29.74|29.66|29.64|29.56|635
1665135900000|2022-10-07 09:45:00|29.75|29.67|29.77|29.69|29.79|29.71|29.74|29.66|120
1665136200000|2022-10-07 09:50:00|29.74|29.66|29.74|29.66|29.77|29.69|29.74|29.66|13
1665136500000|2022-10-07 09:55:00|29.76|29.68|29.75|29.67|29.77|29.69|29.74|29.66|88
1665136800000|2022-10-07 10:00:00|29.74|29.66|29.84|29.76|29.84|29.76|29.74|29.66|1551
1665137100000|2022-10-07 10:05:00|29.82|29.74|29.74|29.66|29.82|29.74|29.74|29.66|40
1665137400000|2022-10-07 10:10:00|29.73|29.65|29.84|29.76|29.84|29.76|29.72|29.64|26
1665137700000|2022-10-07 10:15:00|29.82|29.74|29.84|29.76|29.86|29.78|29.82|29.74|13
1665138000000|2022-10-07 10:20:00|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|3
1665138300000|2022-10-07 10:25:00|29.86|29.78|29.84|29.76|29.86|29.78|29.82|29.74|64
1665138600000|2022-10-07 10:30:00|29.85|29.77|29.81|29.73|29.86|29.78|29.81|29.73|75
1665139200000|2022-10-07 10:40:00|29.83|29.75|29.86|29.78|29.88|29.8|29.81|29.73|42
1665139500000|2022-10-07 10:45:00|29.82|29.74|29.86|29.78|29.86|29.78|29.82|29.74|38
1665139800000|2022-10-07 10:50:00|29.87|29.79|29.88|29.8|29.88|29.8|29.86|29.78|147
1665140100000|2022-10-07 10:55:00|29.91|29.83|29.79|29.71|29.91|29.83|29.78|29.7|54
1665140400000|2022-10-07 11:00:00|29.78|29.7|29.76|29.68|29.83|29.75|29.76|29.68|34
1665140700000|2022-10-07 11:05:00|29.74|29.66|29.75|29.67|29.76|29.68|29.74|29.66|13
1665141000000|2022-10-07 11:10:00|29.76|29.68|29.72|29.64|29.76|29.68|29.71|29.63|7
1665141300000|2022-10-07 11:15:00|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|0
1665141600000|2022-10-07 11:20:00|29.75|29.67|29.76|29.68|29.76|29.68|29.74|29.66|51
1665141900000|2022-10-07 11:25:00|29.75|29.67|29.79|29.71|29.79|29.71|29.75|29.67|20
1665142200000|2022-10-07 11:30:00|29.78|29.7|29.74|29.66|29.79|29.71|29.74|29.66|28
1665142500000|2022-10-07 11:35:00|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|18
1665142800000|2022-10-07 11:40:00|29.76|29.68|29.76|29.68|29.78|29.7|29.74|29.66|48
1665143100000|2022-10-07 11:45:00|29.75|29.67|29.71|29.63|29.76|29.68|29.69|29.61|53
1665143400000|2022-10-07 11:50:00|29.7|29.62|29.67|29.59|29.7|29.62|29.67|29.59|97
1665143700000|2022-10-07 11:55:00|29.66|29.58|29.71|29.63|29.71|29.63|29.66|29.58|51
1665144000000|2022-10-07 12:00:00|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|14
1665144300000|2022-10-07 12:05:00|29.66|29.58|29.72|29.64|29.74|29.66|29.66|29.58|125
1665144600000|2022-10-07 12:10:00|29.71|29.63|29.72|29.64|29.74|29.66|29.71|29.63|22
1665144900000|2022-10-07 12:15:00|29.71|29.63|29.67|29.59|29.72|29.64|29.66|29.58|189
1665145200000|2022-10-07 12:20:00|29.69|29.61|29.66|29.58|29.69|29.61|29.63|29.55|76
1665145500000|2022-10-07 12:25:00|29.67|29.59|29.67|29.59|29.69|29.61|29.64|29.56|29
1665145800000|2022-10-07 12:30:00|29.7|29.62|29.84|29.76|30.34|30.26|29.7|29.62|745
1665146100000|2022-10-07 12:35:00|29.85|29.77|29.89|29.81|30.02|29.94|29.7|29.62|290
1665146400000|2022-10-07 12:40:00|29.91|29.83|30.14|30.06|30.14|30.06|29.91|29.83|222
1665146700000|2022-10-07 12:45:00|30.16|30.08|30.29|30.21|30.29|30.21|30.14|30.06|64
1665147000000|2022-10-07 12:50:00|30.3|30.22|30.29|30.21|30.41|30.33|30.27|30.19|261
1665147300000|2022-10-07 12:55:00|30.28|30.2|30.14|30.06|30.29|30.21|30.14|30.06|331
1665147600000|2022-10-07 13:00:00|30.15|30.07|30.15|30.07|30.19|30.11|30.07|29.99|411
1665147900000|2022-10-07 13:05:00|30.17|30.09|30.22|30.14|30.32|30.24|30.15|30.07|175
1665148200000|2022-10-07 13:10:00|30.21|30.13|30.13|30.05|30.25|30.17|30.13|30.05|176
1665148500000|2022-10-07 13:15:00|30.14|30.06|30.06|29.98|30.18|30.1|30.01|29.93|372
1665148800000|2022-10-07 13:20:00|30.08|30|30.16|30.08|30.16|30.08|30.08|30|95
1665149100000|2022-10-07 13:25:00|30.2|30.12|30.27|30.19|30.29|30.21|30.19|30.11|301
1665149400000|2022-10-07 13:30:00|30.29|30.21|30.3|30.22|30.44|30.36|30.15|30.07|520
1665149700000|2022-10-07 13:35:00|30.32|30.24|30.33|30.25|30.39|30.31|30.22|30.14|315
1665150000000|2022-10-07 13:40:00|30.32|30.24|30.42|30.34|30.44|30.36|30.22|30.14|210
1665150300000|2022-10-07 13:45:00|30.44|30.36|30.52|30.44|30.52|30.44|30.37|30.29|120
1665150600000|2022-10-07 13:50:00|30.54|30.46|30.59|30.51|30.59|30.51|30.49|30.41|368
1665150900000|2022-10-07 13:55:00|30.57|30.49|30.64|30.56|30.64|30.56|30.57|30.49|119
1665151200000|2022-10-07 14:00:00|30.62|30.54|30.76|30.68|30.76|30.68|30.59|30.51|189
1665151500000|2022-10-07 14:05:00|30.74|30.66|30.66|30.58|30.76|30.68|30.64|30.56|192
1665151800000|2022-10-07 14:10:00|30.68|30.6|30.71|30.63|30.73|30.65|30.61|30.53|120
1665152100000|2022-10-07 14:15:00|30.72|30.64|30.63|30.55|30.72|30.64|30.59|30.51|154
1665152400000|2022-10-07 14:20:00|30.64|30.56|30.59|30.51|30.64|30.56|30.54|30.46|122
1665152700000|2022-10-07 14:25:00|30.58|30.5|30.7|30.62|30.7|30.62|30.56|30.48|202
1665153000000|2022-10-07 14:30:00|30.69|30.61|30.77|30.69|30.77|30.69|30.65|30.57|288
1665153300000|2022-10-07 14:35:00|30.79|30.71|30.82|30.74|30.82|30.74|30.74|30.66|104
1665153600000|2022-10-07 14:40:00|30.8|30.72|30.6|30.52|30.8|30.72|30.6|30.52|653
1665153900000|2022-10-07 14:45:00|30.59|30.51|30.55|30.47|30.62|30.54|30.5|30.42|278
1665154200000|2022-10-07 14:50:00|30.57|30.49|30.55|30.47|30.65|30.57|30.45|30.37|147
1665154500000|2022-10-07 14:55:00|30.56|30.48|30.62|30.54|30.62|30.54|30.5|30.42|85
1665154800000|2022-10-07 15:00:00|30.61|30.53|30.52|30.44|30.62|30.54|30.5|30.42|99
1665155100000|2022-10-07 15:05:00|30.53|30.45|30.64|30.56|30.65|30.57|30.53|30.45|122
1665155400000|2022-10-07 15:10:00|30.63|30.55|30.64|30.56|30.64|30.56|30.57|30.49|148
1665155700000|2022-10-07 15:15:00|30.61|30.53|30.75|30.67|30.76|30.68|30.59|30.51|110
1665156000000|2022-10-07 15:20:00|30.76|30.68|30.73|30.65|30.81|30.73|30.7|30.62|221
1665156300000|2022-10-07 15:25:00|30.74|30.66|30.62|30.54|30.74|30.66|30.62|30.54|366
1665156600000|2022-10-07 15:30:00|30.57|30.49|30.77|30.69|30.79|30.71|30.57|30.49|512
1665156900000|2022-10-07 15:35:00|30.76|30.68|30.67|30.59|30.79|30.71|30.62|30.54|10
1665157200000|2022-10-07 15:40:00|30.68|30.6|30.69|30.61|30.79|30.71|30.62|30.54|96
1665157500000|2022-10-07 15:45:00|30.7|30.62|30.71|30.63|30.73|30.65|30.64|30.56|28
1665157800000|2022-10-07 15:50:00|30.69|30.61|30.74|30.66|30.74|30.66|30.66|30.58|22
1665158100000|2022-10-07 15:55:00|30.73|30.65|30.71|30.63|30.74|30.66|30.67|30.59|25
1665158400000|2022-10-07 16:00:00|30.72|30.64|30.64|30.56|30.76|30.68|30.63|30.55|7
1665158700000|2022-10-07 16:05:00|30.66|30.58|30.67|30.59|30.72|30.64|30.62|30.54|9
1665159000000|2022-10-07 16:10:00|30.62|30.54|30.73|30.65|30.73|30.65|30.59|30.51|4
1665159300000|2022-10-07 16:15:00|30.72|30.64|30.72|30.64|30.76|30.68|30.69|30.61|7
1665159600000|2022-10-07 16:20:00|30.77|30.69|30.89|30.81|30.89|30.81|30.76|30.68|27
1665159900000|2022-10-07 16:25:00|30.88|30.8|30.92|30.84|30.94|30.86|30.87|30.79|50
1665160200000|2022-10-07 16:30:00|30.93|30.85|31.14|31.06|31.14|31.06|30.93|30.85|168
1665160500000|2022-10-07 16:35:00|31.11|31.03|31.14|31.06|31.19|31.11|31.09|31.01|96
1665160800000|2022-10-07 16:40:00|31.12|31.04|31.14|31.06|31.16|31.08|31.11|31.03|17
1665161100000|2022-10-07 16:45:00|31.18|31.1|31.14|31.06|31.19|31.11|31.12|31.04|33
1665161400000|2022-10-07 16:50:00|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|3
1665161700000|2022-10-07 16:55:00|31.06|30.98|31.02|30.94|31.08|31|31.01|30.93|3
1665162000000|2022-10-07 17:00:00|31.03|30.95|31.09|31.01|31.11|31.03|31.02|30.94|2
1665162300000|2022-10-07 17:05:00|31.1|31.02|31.14|31.06|31.14|31.06|31.09|31.01|41
1665162600000|2022-10-07 17:10:00|31.15|31.07|30.89|30.81|31.15|31.07|30.86|30.78|187
1665162900000|2022-10-07 17:15:00|30.88|30.8|30.79|30.71|30.93|30.85|30.76|30.68|48
1665163200000|2022-10-07 17:20:00|30.76|30.68|30.81|30.73|30.81|30.73|30.71|30.63|248
1665163500000|2022-10-07 17:25:00|30.79|30.71|30.79|30.71|30.81|30.73|30.71|30.63|100
1665163800000|2022-10-07 17:30:00|30.78|30.7|30.83|30.75|30.88|30.8|30.78|30.7|28
1665164100000|2022-10-07 17:35:00|30.81|30.73|30.86|30.78|30.91|30.83|30.75|30.67|15
1665164400000|2022-10-07 17:40:00|30.85|30.77|30.77|30.69|30.85|30.77|30.7|30.62|31
1665164700000|2022-10-07 17:45:00|30.78|30.7|30.83|30.75|30.83|30.75|30.69|30.61|38
1665165000000|2022-10-07 17:50:00|30.82|30.74|30.86|30.78|30.88|30.8|30.78|30.7|0
1665165300000|2022-10-07 17:55:00|30.84|30.76|30.93|30.85|30.93|30.85|30.81|30.73|17
1665165600000|2022-10-07 18:00:00|30.89|30.81|30.89|30.81|30.94|30.86|30.88|30.8|37
1665165900000|2022-10-07 18:05:00|30.86|30.78|30.94|30.86|30.96|30.88|30.83|30.75|3
1665166200000|2022-10-07 18:10:00|30.89|30.81|30.88|30.8|30.94|30.86|30.84|30.76|6
1665166500000|2022-10-07 18:15:00|30.86|30.78|30.88|30.8|30.88|30.8|30.83|30.75|1
1665166800000|2022-10-07 18:20:00|30.89|30.81|30.96|30.88|30.96|30.88|30.89|30.81|5
1665167100000|2022-10-07 18:25:00|30.95|30.87|31.07|30.99|31.09|31.01|30.95|30.87|6
1665167400000|2022-10-07 18:30:00|31.09|31.01|31.02|30.94|31.09|31.01|31.02|30.94|3
1665167700000|2022-10-07 18:35:00|31.01|30.93|30.98|30.9|31.02|30.94|30.93|30.85|1
1665168000000|2022-10-07 18:40:00|30.96|30.88|30.98|30.9|30.98|30.9|30.95|30.87|4
1665168300000|2022-10-07 18:45:00|30.96|30.88|30.96|30.88|30.99|30.91|30.96|30.88|0
1665168600000|2022-10-07 18:50:00|30.95|30.87|30.91|30.83|30.96|30.88|30.91|30.83|11
1665168900000|2022-10-07 18:55:00|30.9|30.82|30.93|30.85|30.95|30.87|30.9|30.82|1
1665169200000|2022-10-07 19:00:00|30.91|30.83|30.88|30.8|30.93|30.85|30.88|30.8|4
1665169500000|2022-10-07 19:05:00|30.86|30.78|30.91|30.83|30.93|30.85|30.86|30.78|0
1665169800000|2022-10-07 19:10:00|30.93|30.85|30.97|30.89|31|30.92|30.89|30.81|18
1665170100000|2022-10-07 19:15:00|30.95|30.87|31.05|30.97|31.05|30.97|30.94|30.86|1
1665170400000|2022-10-07 19:20:00|31.01|30.93|31.05|30.97|31.05|30.97|31.01|30.93|2
1665170700000|2022-10-07 19:25:00|31.07|30.99|31.13|31.05|31.14|31.06|31.07|30.99|4
1665171000000|2022-10-07 19:30:00|31.14|31.06|31.13|31.05|31.15|31.07|31.13|31.05|8
1665171300000|2022-10-07 19:35:00|31.12|31.04|31|30.92|31.12|31.04|31|30.92|36
1665171600000|2022-10-07 19:40:00|31.02|30.94|31|30.92|31.02|30.94|30.93|30.85|20
1665171900000|2022-10-07 19:45:00|31.03|30.95|31.03|30.95|31.03|30.95|30.95|30.87|5
1665172200000|2022-10-07 19:50:00|30.98|30.9|31.06|30.98|31.08|31|30.84|30.76|167
1665172500000|2022-10-07 19:55:00|31.05|30.97|31.06|30.81|31.1|30.98|30.94|30.81|91
1665360900000|2022-10-10 00:15:00|31.55|31.25|31.36|31.06|31.55|31.25|31.31|31.01|0
1665361200000|2022-10-10 00:20:00|31.38|31.11|31.42|31.17|31.42|31.17|31.32|31.02|4
1665361500000|2022-10-10 00:25:00|31.4|31.15|31.38|31.13|31.4|31.15|31.38|31.13|0
1665361800000|2022-10-10 00:30:00|31.4|31.15|31.38|31.13|31.4|31.15|31.38|31.13|0
1665362100000|2022-10-10 00:35:00|31.4|31.15|31.4|31.15|31.42|31.15|31.39|31.12|10
1665362400000|2022-10-10 00:40:00|31.42|31.12|31.39|31.09|31.42|31.15|31.39|31.09|0
1665363000000|2022-10-10 00:50:00|31.38|31.08|31.39|31.09|31.39|31.09|31.38|31.08|0
1665363300000|2022-10-10 00:55:00|31.4|31.1|31.4|31.1|31.4|31.13|31.38|31.09|0
1665363600000|2022-10-10 01:00:00|31.38|31.13|31.42|31.17|31.42|31.27|31.35|31.1|0
1665363900000|2022-10-10 01:05:00|31.33|31.08|31.36|31.11|31.38|31.11|31.33|31.08|0
1665364200000|2022-10-10 01:10:00|31.38|31.08|31.45|31.15|31.53|31.23|31.36|31.08|0
1665364500000|2022-10-10 01:15:00|31.44|31.19|31.44|31.19|31.46|31.2|31.44|31.15|0
1665365100000|2022-10-10 01:25:00|31.42|31.17|31.47|31.17|31.57|31.27|31.38|31.13|2
1665365400000|2022-10-10 01:30:00|31.45|31.15|31.41|31.11|31.45|31.15|31.39|31.09|0
1665365700000|2022-10-10 01:35:00|31.39|31.09|31.38|31.08|31.4|31.1|31.35|31.05|0
1665366000000|2022-10-10 01:40:00|31.37|31.07|31.4|31.1|31.59|31.29|31.37|31.07|23
1665366300000|2022-10-10 01:45:00|31.39|31.09|31.4|31.1|31.4|31.1|31.37|31.07|0
1665366600000|2022-10-10 01:50:00|31.39|31.09|31.39|31.09|31.4|31.1|31.37|31.07|0
1665366900000|2022-10-10 01:55:00|31.38|31.08|31.39|31.09|31.39|31.09|31.38|31.08|0
1665367200000|2022-10-10 02:00:00|31.4|31.1|31.37|31.07|31.4|31.1|31.37|31.07|0
1665367800000|2022-10-10 02:10:00|31.38|31.08|31.37|31.07|31.39|31.09|31.37|31.07|0
1665368100000|2022-10-10 02:15:00|31.42|31.12|31.42|31.12|31.44|31.14|31.42|31.12|0
1665368400000|2022-10-10 02:20:00|31.44|31.14|31.44|31.14|31.44|31.14|31.42|31.12|0
1665368700000|2022-10-10 02:25:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1665369900000|2022-10-10 02:45:00|31.55|31.25|31.55|31.25|31.57|31.27|31.55|31.25|0
1665370500000|2022-10-10 02:55:00|31.5|31.42|31.53|31.23|31.61|31.42|31.5|31.23|4
1665371100000|2022-10-10 03:05:00|31.54|31.29|31.55|31.25|31.55|31.4|31.47|31.25|2
1665371400000|2022-10-10 03:10:00|31.54|31.24|31.54|31.24|31.55|31.25|31.54|31.24|0
1665371700000|2022-10-10 03:15:00|31.53|31.23|31.57|31.27|31.57|31.27|31.5|31.2|0
1665372000000|2022-10-10 03:20:00|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1665372900000|2022-10-10 03:35:00|31.6|31.3|31.61|31.31|31.61|31.31|31.6|31.3|0
1665373200000|2022-10-10 03:40:00|31.6|31.3|31.59|31.29|31.6|31.31|31.56|31.29|0
1665373500000|2022-10-10 03:45:00|31.6|31.3|31.59|31.29|31.6|31.3|31.59|31.29|0
1665373800000|2022-10-10 03:50:00|31.6|31.3|31.63|31.33|31.63|31.33|31.59|31.29|0
1665374100000|2022-10-10 03:55:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1665375300000|2022-10-10 04:15:00|31.55|31.25|31.57|31.27|31.59|31.29|31.55|31.25|0
1665375600000|2022-10-10 04:20:00|31.56|31.26|31.53|31.23|31.57|31.27|31.53|31.23|0
1665375900000|2022-10-10 04:25:00|31.57|31.27|31.58|31.28|31.59|31.29|31.55|31.25|0
1665376200000|2022-10-10 04:30:00|31.57|31.27|31.58|31.28|31.58|31.28|31.55|31.25|0
1665376500000|2022-10-10 04:35:00|31.57|31.27|31.56|31.26|31.57|31.27|31.54|31.24|0
1665376800000|2022-10-10 04:40:00|31.55|31.25|31.56|31.26|31.56|31.26|31.54|31.24|0
1665377100000|2022-10-10 04:45:00|31.55|31.25|31.54|31.24|31.56|31.26|31.52|31.22|0
1665377400000|2022-10-10 04:50:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665377700000|2022-10-10 04:55:00|31.52|31.22|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378000000|2022-10-10 05:00:00|31.52|31.22|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378300000|2022-10-10 05:05:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378600000|2022-10-10 05:10:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665378900000|2022-10-10 05:15:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665379200000|2022-10-10 05:20:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665379500000|2022-10-10 05:25:00|31.53|31.23|31.54|31.24|31.54|31.24|31.52|31.22|0
1665379800000|2022-10-10 05:30:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1665380100000|2022-10-10 05:35:00|31.59|31.29|31.57|31.27|31.59|31.29|31.56|31.26|0
1665380400000|2022-10-10 05:40:00|31.59|31.29|31.49|31.19|31.59|31.29|31.49|31.19|0
1665380700000|2022-10-10 05:45:00|31.44|31.14|31.47|31.17|31.51|31.21|31.41|31.11|9
1665381000000|2022-10-10 05:50:00|31.49|31.19|31.44|31.14|31.49|31.19|31.44|31.14|0
1665381300000|2022-10-10 05:55:00|31.5|31.2|31.35|31.27|31.54|31.28|31.35|31.19|3
1665381600000|2022-10-10 06:00:00|31.34|31.26|31.35|31.27|31.43|31.35|31.34|31.26|19
1665381900000|2022-10-10 06:05:00|31.33|31.25|31.35|31.27|31.36|31.28|31.33|31.25|12
1665382200000|2022-10-10 06:10:00|31.37|31.29|31.28|31.2|31.38|31.3|31.28|31.2|54
1665382500000|2022-10-10 06:15:00|31.27|31.19|31.35|31.27|31.35|31.27|31.26|31.18|33
1665382800000|2022-10-10 06:20:00|31.34|31.26|31.38|31.3|31.38|31.3|31.33|31.25|37
1665383100000|2022-10-10 06:25:00|31.39|31.31|31.37|31.29|31.39|31.31|31.34|31.26|15
1665383400000|2022-10-10 06:30:00|31.38|31.3|31.48|31.4|31.5|31.42|31.35|31.27|13
1665383700000|2022-10-10 06:35:00|31.5|31.42|31.42|31.34|31.5|31.42|31.4|31.32|39
1665384000000|2022-10-10 06:40:00|31.43|31.35|31.5|31.42|31.5|31.42|31.42|31.34|21
1665384300000|2022-10-10 06:45:00|31.47|31.39|31.53|31.45|31.53|31.45|31.45|31.37|5
1665384600000|2022-10-10 06:50:00|31.51|31.43|31.57|31.49|31.6|31.52|31.48|31.4|43
1665384900000|2022-10-10 06:55:00|31.55|31.47|31.48|31.4|31.57|31.49|31.47|31.39|35
1665385200000|2022-10-10 07:00:00|31.5|31.42|31.26|31.18|31.5|31.42|31.26|31.18|208
1665385500000|2022-10-10 07:05:00|31.27|31.19|31.24|31.16|31.32|31.24|31.22|31.14|320
1665385800000|2022-10-10 07:10:00|31.26|31.18|31.12|31.04|31.29|31.21|31.11|31.03|137
1665386100000|2022-10-10 07:15:00|31.14|31.06|31.16|31.08|31.22|31.14|31.11|31.03|137
1665386400000|2022-10-10 07:20:00|31.12|31.04|31.12|31.04|31.18|31.1|31.11|31.03|97
1665386700000|2022-10-10 07:25:00|31.14|31.06|31.21|31.13|31.26|31.18|31.12|31.04|243
1665387000000|2022-10-10 07:30:00|31.26|31.18|31.21|31.13|31.27|31.19|31.21|31.13|1159
1665387300000|2022-10-10 07:35:00|31.23|31.15|31.18|31.1|31.23|31.15|31.09|31.01|880
1665387600000|2022-10-10 07:40:00|31.19|31.11|31.19|31.11|31.19|31.11|31.14|31.06|31
1665387900000|2022-10-10 07:45:00|31.16|31.08|31.24|31.16|31.24|31.16|31.15|31.07|190
1665388200000|2022-10-10 07:50:00|31.22|31.14|31.29|31.21|31.29|31.21|31.19|31.11|134
1665388500000|2022-10-10 07:55:00|31.26|31.18|31.34|31.26|31.39|31.31|31.26|31.18|59
1665388800000|2022-10-10 08:00:00|31.33|31.25|31.34|31.26|31.36|31.28|31.29|31.21|160
1665389100000|2022-10-10 08:05:00|31.33|31.25|31.33|31.25|31.34|31.26|31.29|31.21|81
1665389400000|2022-10-10 08:10:00|31.29|31.21|31.34|31.26|31.34|31.26|31.28|31.2|33
1665389700000|2022-10-10 08:15:00|31.33|31.25|31.39|31.31|31.44|31.36|31.33|31.25|41
1665390000000|2022-10-10 08:20:00|31.38|31.3|31.39|31.31|31.39|31.31|31.38|31.3|31
1665390300000|2022-10-10 08:25:00|31.41|31.33|31.44|31.36|31.44|31.36|31.39|31.31|54
1665390600000|2022-10-10 08:30:00|31.39|31.31|31.54|31.46|31.54|31.46|31.39|31.31|160
1665390900000|2022-10-10 08:35:00|31.58|31.5|31.56|31.48|31.58|31.5|31.53|31.45|31
1665391200000|2022-10-10 08:40:00|31.58|31.5|31.48|31.4|31.58|31.5|31.48|31.4|146
1665391500000|2022-10-10 08:45:00|31.49|31.41|31.48|31.4|31.53|31.45|31.43|31.35|61
1665391800000|2022-10-10 08:50:00|31.47|31.39|31.43|31.35|31.47|31.39|31.42|31.34|48
1665392100000|2022-10-10 08:55:00|31.42|31.34|31.41|31.33|31.43|31.35|31.4|31.32|90
1665392400000|2022-10-10 09:00:00|31.4|31.32|31.3|31.22|31.41|31.33|31.3|31.22|81
1665392700000|2022-10-10 09:05:00|31.32|31.24|31.32|31.24|31.35|31.27|31.3|31.22|2952
1665393000000|2022-10-10 09:10:00|31.3|31.22|31.37|31.29|31.38|31.3|31.3|31.22|128
1665393300000|2022-10-10 09:15:00|31.38|31.3|31.37|31.29|31.38|31.3|31.32|31.24|114
1665393600000|2022-10-10 09:20:00|31.36|31.28|31.4|31.32|31.4|31.32|31.35|31.27|25
1665393900000|2022-10-10 09:25:00|31.39|31.31|31.35|31.27|31.4|31.32|31.33|31.25|20
1665394200000|2022-10-10 09:30:00|31.33|31.25|31.31|31.23|31.35|31.27|31.3|31.22|21
1665394500000|2022-10-10 09:35:00|31.3|31.22|31.36|31.28|31.37|31.29|31.3|31.22|42
1665394800000|2022-10-10 09:40:00|31.35|31.27|31.3|31.22|31.37|31.29|31.29|31.21|47
1665395100000|2022-10-10 09:45:00|31.29|31.21|31.28|31.2|31.29|31.21|31.24|31.16|114
1665395400000|2022-10-10 09:50:00|31.29|31.21|31.24|31.16|31.29|31.21|31.24|31.16|229
1665395700000|2022-10-10 09:55:00|||||||||4
1665396000000|2022-10-10 10:00:00|31.22|31.14|31.15|31.07|31.24|31.16|31.15|31.07|44
1665396300000|2022-10-10 10:05:00|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|17
1665396600000|2022-10-10 10:10:00|31.23|31.15|31.25|31.17|31.25|31.17|31.2|31.12|67
1665396900000|2022-10-10 10:15:00|31.26|31.18|31.3|31.22|31.3|31.22|31.25|31.17|49
1665397200000|2022-10-10 10:20:00|31.28|31.2|31.29|31.21|31.31|31.23|31.27|31.19|28
1665397500000|2022-10-10 10:25:00|31.3|31.22|31.35|31.27|31.35|31.27|31.3|31.22|20
1665397800000|2022-10-10 10:30:00|31.34|31.26|31.32|31.24|31.34|31.26|31.29|31.21|49
1665398100000|2022-10-10 10:35:00|31.34|31.26|31.25|31.17|31.34|31.26|31.25|31.17|80
1665398400000|2022-10-10 10:40:00|31.24|31.16|31.25|31.17|31.25|31.17|31.2|31.12|25
1665398700000|2022-10-10 10:45:00|31.26|31.18|31.25|31.17|31.26|31.18|31.25|31.17|0
1665399000000|2022-10-10 10:50:00|31.3|31.22|31.28|31.2|31.3|31.22|31.27|31.19|39
1665399300000|2022-10-10 10:55:00|31.27|31.19|31.3|31.22|31.32|31.24|31.27|31.19|12
1665399600000|2022-10-10 11:00:00|31.28|31.2|31.2|31.12|31.28|31.2|31.2|31.12|56
1665399900000|2022-10-10 11:05:00|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|12
1665400200000|2022-10-10 11:10:00|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|11
1665400500000|2022-10-10 11:15:00|31.19|31.11|31.15|31.07|31.2|31.12|31.15|31.07|56
1665400800000|2022-10-10 11:20:00|31.14|31.06|31.14|31.06|31.15|31.07|31.09|31.01|69
1665401100000|2022-10-10 11:25:00|31.1|31.02|31.09|31.01|31.14|31.06|31.09|31.01|48
1665401400000|2022-10-10 11:30:00|31.11|31.03|31.08|31|31.14|31.06|31.08|31|46
1665401700000|2022-10-10 11:35:00|31.09|31.01|31.13|31.05|31.13|31.05|31.09|31.01|8
1665402000000|2022-10-10 11:40:00|31.14|31.06|31.13|31.05|31.19|31.11|31.13|31.05|118
1665402300000|2022-10-10 11:45:00|31.14|31.06|31.14|31.06|31.18|31.1|31.14|31.06|5
1665402600000|2022-10-10 11:50:00|31.13|31.05|31.14|31.06|31.14|31.06|31.08|31|26
1665402900000|2022-10-10 11:55:00|31.15|31.07|31.14|31.06|31.17|31.09|31.13|31.05|23
1665403200000|2022-10-10 12:00:00|31.13|31.05|31.11|31.03|31.14|31.06|31.08|31|56
1665403500000|2022-10-10 12:05:00|31.13|31.05|31.09|31.01|31.14|31.06|31.08|31|35
1665403800000|2022-10-10 12:10:00|31.1|31.02|31.14|31.06|31.14|31.06|31.1|31.02|21
1665404100000|2022-10-10 12:15:00|31.15|31.07|31.14|31.06|31.19|31.11|31.14|31.06|23
1665404400000|2022-10-10 12:20:00|31.12|31.04|31.09|31.01|31.14|31.06|31.08|31|45
1665404700000|2022-10-10 12:25:00|31.06|30.98|31.04|30.96|31.09|31.01|31.04|30.96|27
1665405000000|2022-10-10 12:30:00|31.05|30.97|31.04|30.96|31.09|31.01|31.04|30.96|44
1665405300000|2022-10-10 12:35:00|31.02|30.94|30.99|30.91|31.04|30.96|30.98|30.9|41
1665405600000|2022-10-10 12:40:00|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|29
1665405900000|2022-10-10 12:45:00|30.98|30.9|30.98|30.9|30.98|30.9|30.93|30.85|91
1665406200000|2022-10-10 12:50:00|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|40
1665406500000|2022-10-10 12:55:00|30.96|30.88|30.95|30.87|30.96|30.88|30.9|30.82|104
1665406800000|2022-10-10 13:00:00|30.94|30.86|30.95|30.87|31|30.92|30.94|30.86|204
1665407100000|2022-10-10 13:05:00|30.96|30.88|30.96|30.88|30.96|30.88|30.91|30.83|37
1665407400000|2022-10-10 13:10:00|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|337
1665407700000|2022-10-10 13:15:00|31.03|30.95|31.06|30.98|31.06|30.98|31.01|30.93|111
1665408000000|2022-10-10 13:20:00|31.07|30.99|31.08|31|31.08|31|31.04|30.96|124
1665408300000|2022-10-10 13:25:00|31.06|30.98|31.04|30.96|31.08|31|31.03|30.95|607
1665408600000|2022-10-10 13:30:00|31.03|30.95|31.19|31.11|31.24|31.16|31.03|30.95|957
1665408900000|2022-10-10 13:35:00|31.18|31.1|31.23|31.15|31.28|31.2|31.13|31.05|384
1665409200000|2022-10-10 13:40:00|31.26|31.18|31.13|31.05|31.28|31.2|31.11|31.03|308
1665409500000|2022-10-10 13:45:00|31.14|31.06|31.13|31.05|31.16|31.08|31.06|30.98|211
1665409800000|2022-10-10 13:50:00|31.12|31.04|31.28|31.2|31.28|31.2|31.06|30.98|289
1665410100000|2022-10-10 13:55:00|31.25|31.17|31.18|31.1|31.27|31.19|31.16|31.08|96
1665410400000|2022-10-10 14:00:00|31.21|31.13|31.21|31.13|31.23|31.15|31.11|31.03|158
1665410700000|2022-10-10 14:05:00|31.22|31.14|31.23|31.15|31.23|31.15|31.08|31|200
1665411000000|2022-10-10 14:10:00|31.21|31.13|31.21|31.13|31.23|31.15|31.13|31.05|114
1665411300000|2022-10-10 14:15:00|31.22|31.14|31.15|31.07|31.23|31.15|31.1|31.02|192
1665411600000|2022-10-10 14:20:00|31.13|31.05|31.15|31.07|31.15|31.07|31.1|31.02|143
1665411900000|2022-10-10 14:25:00|31.16|31.08|31.19|31.11|31.25|31.17|31.04|30.96|370
1665412200000|2022-10-10 14:30:00|31.2|31.12|31.36|31.28|31.41|31.33|31.12|31.04|419
1665412500000|2022-10-10 14:35:00|31.37|31.29|31.58|31.5|31.58|31.5|31.35|31.27|480
1665412800000|2022-10-10 14:40:00|31.59|31.51|31.63|31.55|31.63|31.55|31.53|31.45|336
1665413100000|2022-10-10 14:45:00|31.64|31.56|31.54|31.46|31.64|31.56|31.51|31.43|595
1665413400000|2022-10-10 14:50:00|31.56|31.48|31.69|31.61|31.69|31.61|31.54|31.46|384
1665413700000|2022-10-10 14:55:00|31.68|31.6|31.69|31.61|31.69|31.61|31.63|31.55|210
1665414000000|2022-10-10 15:00:00|31.73|31.65|31.89|31.81|31.89|31.81|31.73|31.65|742
1665414300000|2022-10-10 15:05:00|31.84|31.76|31.81|31.73|31.86|31.78|31.78|31.7|203
1665414600000|2022-10-10 15:10:00|31.79|31.71|31.64|31.56|31.79|31.71|31.63|31.55|153
1665414900000|2022-10-10 15:15:00|31.65|31.57|31.84|31.76|31.89|31.81|31.63|31.55|750
1665415200000|2022-10-10 15:20:00|31.82|31.74|31.48|31.4|31.84|31.76|31.48|31.4|580
1665415500000|2022-10-10 15:25:00|31.49|31.41|31.64|31.56|31.67|31.59|31.48|31.4|668
1665415800000|2022-10-10 15:30:00|31.66|31.58|31.82|31.74|31.87|31.79|31.65|31.57|294
1665416100000|2022-10-10 15:35:00|31.83|31.75|31.97|31.89|31.97|31.89|31.78|31.7|55
1665416400000|2022-10-10 15:40:00|31.94|31.86|31.88|31.8|32|31.92|31.86|31.78|92
1665416700000|2022-10-10 15:45:00|31.87|31.79|31.88|31.8|31.92|31.84|31.82|31.74|73
1665417000000|2022-10-10 15:50:00|31.9|31.82|31.8|31.72|31.9|31.82|31.75|31.67|110
1665417300000|2022-10-10 15:55:00|31.79|31.71|31.8|31.72|31.85|31.77|31.73|31.65|23
1665417600000|2022-10-10 16:00:00|31.82|31.74|31.8|31.72|31.82|31.74|31.75|31.67|4
1665417900000|2022-10-10 16:05:00|31.77|31.69|31.87|31.79|31.9|31.82|31.72|31.64|81
1665418200000|2022-10-10 16:10:00|31.88|31.8|31.83|31.75|31.88|31.8|31.83|31.75|4
1665418500000|2022-10-10 16:15:00|31.84|31.76|31.85|31.77|31.9|31.82|31.84|31.76|54
1665418800000|2022-10-10 16:20:00|31.89|31.81|32.03|31.95|32.03|31.95|31.88|31.8|53
1665419100000|2022-10-10 16:25:00|32.05|31.97|32.07|31.99|32.07|31.99|31.97|31.89|78
1665419400000|2022-10-10 16:30:00|32.06|31.98|32.07|31.99|32.07|31.99|31.98|31.9|23
1665419700000|2022-10-10 16:35:00|32.04|31.96|31.97|31.89|32.07|31.99|31.97|31.89|17
1665420000000|2022-10-10 16:40:00|31.95|31.87|32.02|31.94|32.07|31.99|31.93|31.85|20
1665420300000|2022-10-10 16:45:00|32.04|31.96|32.07|31.99|32.07|31.99|32.02|31.94|4
1665420600000|2022-10-10 16:50:00|32.08|32|32.17|32.09|32.22|32.14|32.08|32|69
1665420900000|2022-10-10 16:55:00|32.15|32.07|32.13|32.05|32.15|32.07|32.03|31.95|17
1665421200000|2022-10-10 17:00:00|32.15|32.07|32.17|32.09|32.23|32.15|32.13|32.05|13
1665421500000|2022-10-10 17:05:00|32.18|32.1|32.22|32.14|32.27|32.19|32.16|32.08|81
1665421800000|2022-10-10 17:10:00|32.2|32.12|31.95|31.87|32.22|32.14|31.92|31.84|131
1665422100000|2022-10-10 17:15:00|31.93|31.85|31.96|31.88|32.02|31.94|31.9|31.82|8
1665422400000|2022-10-10 17:20:00|31.97|31.89|31.9|31.82|31.97|31.89|31.88|31.8|10
1665422700000|2022-10-10 17:25:00|31.92|31.84|31.9|31.82|31.93|31.85|31.87|31.79|15
1665423000000|2022-10-10 17:30:00|31.92|31.84|31.8|31.72|31.92|31.84|31.75|31.67|42
1665423300000|2022-10-10 17:35:00|31.79|31.71|31.7|31.62|31.79|31.71|31.7|31.62|28
1665423600000|2022-10-10 17:40:00|31.69|31.61|31.75|31.67|31.75|31.67|31.69|31.61|5
1665423900000|2022-10-10 17:45:00|31.74|31.66|31.41|31.33|31.74|31.66|31.37|31.29|170
1665424200000|2022-10-10 17:50:00|31.43|31.35|31.35|31.27|31.43|31.35|31.26|31.18|31
1665424500000|2022-10-10 17:55:00|31.33|31.25|31.43|31.35|31.46|31.38|31.33|31.25|21
1665424800000|2022-10-10 18:00:00|31.46|31.38|31.49|31.41|31.5|31.42|31.43|31.35|6
1665425100000|2022-10-10 18:05:00|31.5|31.42|31.57|31.49|31.59|31.51|31.5|31.42|4
1665425400000|2022-10-10 18:10:00|31.59|31.51|31.6|31.52|31.64|31.56|31.54|31.46|20
1665425700000|2022-10-10 18:15:00|31.62|31.54|31.59|31.51|31.64|31.56|31.56|31.48|1
1665426000000|2022-10-10 18:20:00|31.58|31.5|31.56|31.48|31.64|31.56|31.55|31.47|1
1665426300000|2022-10-10 18:25:00|31.57|31.49|31.51|31.43|31.59|31.51|31.48|31.4|3
1665426600000|2022-10-10 18:30:00|31.54|31.46|31.36|31.28|31.54|31.46|31.33|31.25|4
1665426900000|2022-10-10 18:35:00|31.38|31.3|31.27|31.19|31.38|31.3|31.27|31.19|3
1665427200000|2022-10-10 18:40:00|31.26|31.18|31.34|31.26|31.35|31.27|31.21|31.13|7
1665427500000|2022-10-10 18:45:00|31.35|31.27|31.41|31.33|31.46|31.38|31.32|31.24|13
1665427800000|2022-10-10 18:50:00|31.4|31.32|31.38|31.3|31.41|31.33|31.34|31.26|4
1665428100000|2022-10-10 18:55:00|31.36|31.28|31.43|31.35|31.5|31.42|31.36|31.28|4
1665428400000|2022-10-10 19:00:00|31.41|31.33|31.37|31.29|31.45|31.37|31.3|31.22|30
1665428700000|2022-10-10 19:05:00|31.36|31.28|31.25|31.17|31.36|31.28|31.25|31.17|15
1665429000000|2022-10-10 19:10:00|31.26|31.18|31.21|31.13|31.3|31.22|31.18|31.1|7
1665429300000|2022-10-10 19:15:00|31.2|31.12|31.13|31.05|31.2|31.12|31.1|31.02|14
1665429600000|2022-10-10 19:20:00|31.1|31.02|31.22|31.14|31.25|31.17|31.09|31.01|129
1665429900000|2022-10-10 19:25:00|31.24|31.16|31.4|31.32|31.43|31.35|31.24|31.16|83
1665430200000|2022-10-10 19:30:00|31.39|31.31|31.31|31.23|31.4|31.32|31.29|31.21|7
1665430500000|2022-10-10 19:35:00|31.3|31.22|31.26|31.18|31.34|31.26|31.21|31.13|4
1665430800000|2022-10-10 19:40:00|31.24|31.16|31.36|31.28|31.4|31.32|31.24|31.16|7
1665431100000|2022-10-10 19:45:00|31.38|31.3|31.31|31.23|31.38|31.3|31.26|31.18|8
1665431400000|2022-10-10 19:50:00|31.3|31.22|31.4|31.32|31.48|31.4|31.28|31.2|65
1665431700000|2022-10-10 19:55:00|31.43|31.35|31.72|31.42|31.72|31.52|31.43|31.35|26
1665432000000|2022-10-10 20:00:00|31.7|31.4|31.7|31.4|31.7|31.4|31.7|31.4|0
1665447300000|2022-10-11 00:15:00|31.74|31.44|31.73|31.43|31.78|31.48|31.73|31.43|0
1665447600000|2022-10-11 00:20:00|31.72|31.42|31.68|31.38|31.72|31.42|31.66|31.36|0
1665447900000|2022-10-11 00:25:00|31.69|31.39|31.69|31.39|31.73|31.43|31.69|31.39|0
1665448200000|2022-10-11 00:30:00|31.68|31.38|31.65|31.35|31.68|31.38|31.63|31.33|0
1665448500000|2022-10-11 00:35:00|31.61|31.31|31.67|31.37|31.67|31.37|31.61|31.31|0
1665448800000|2022-10-11 00:40:00|31.65|31.35|31.65|31.35|31.67|31.37|31.65|31.35|0
1665449100000|2022-10-11 00:45:00|31.67|31.37|31.68|31.38|31.68|31.38|31.65|31.35|0
1665449400000|2022-10-11 00:50:00|31.67|31.37|31.65|31.35|31.67|31.37|31.61|31.31|0
1665449700000|2022-10-11 00:55:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1665450000000|2022-10-11 01:00:00|31.67|31.37|31.65|31.35|31.68|31.38|31.65|31.35|0
1665450300000|2022-10-11 01:05:00|31.63|31.33|31.65|31.35|31.65|31.35|31.61|31.31|0
1665450600000|2022-10-11 01:10:00|31.63|31.33|31.65|31.35|31.65|31.35|31.63|31.33|0
1665450900000|2022-10-11 01:15:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1665451500000|2022-10-11 01:25:00|31.67|31.37|31.65|31.35|31.67|31.37|31.65|31.35|0
1665451800000|2022-10-11 01:30:00|31.67|31.37|31.67|31.37|31.68|31.38|31.65|31.35|0
1665452100000|2022-10-11 01:35:00|31.68|31.38|31.75|31.45|31.75|31.45|31.65|31.35|0
1665452400000|2022-10-11 01:40:00|31.78|31.48|31.86|31.56|31.89|31.59|31.78|31.48|0
1665452700000|2022-10-11 01:45:00|31.88|31.58|31.86|31.56|31.89|31.59|31.86|31.56|0
1665453000000|2022-10-11 01:50:00|31.84|31.54|31.88|31.58|31.89|31.59|31.84|31.54|0
1665453300000|2022-10-11 01:55:00|31.89|31.59|31.88|31.58|31.89|31.59|31.84|31.54|0
1665453600000|2022-10-11 02:00:00|31.86|31.56|31.95|31.7|31.95|31.7|31.84|31.54|0
1665453900000|2022-10-11 02:05:00|31.97|31.72|31.95|31.7|31.99|31.72|31.92|31.62|0
1665454200000|2022-10-11 02:10:00|31.97|31.72|31.97|31.72|32|31.75|31.97|31.72|0
1665454500000|2022-10-11 02:15:00|31.99|31.74|31.97|31.72|31.99|31.74|31.93|31.68|0
1665454800000|2022-10-11 02:20:00|31.93|31.68|31.93|31.68|31.94|31.69|31.89|31.64|0
1665455100000|2022-10-11 02:25:00|31.9|31.65|31.93|31.68|31.93|31.68|31.89|31.64|0
1665455400000|2022-10-11 02:30:00|31.9|31.65|31.93|31.68|31.93|31.68|31.89|31.64|0
1665455700000|2022-10-11 02:35:00|31.95|31.7|31.9|31.6|31.95|31.7|31.9|31.6|0
1665456000000|2022-10-11 02:40:00|31.92|31.62|31.94|31.69|31.94|31.69|31.9|31.6|0
1665456300000|2022-10-11 02:45:00|31.92|31.67|31.93|31.63|31.93|31.75|31.83|31.58|0
1665456600000|2022-10-11 02:50:00|31.97|31.67|31.93|31.63|31.97|31.67|31.91|31.61|0
1665456900000|2022-10-11 02:55:00|31.97|31.67|31.95|31.7|31.97|31.72|31.93|31.63|0
1665457200000|2022-10-11 03:00:00|31.91|31.66|31.91|31.66|31.93|31.68|31.91|31.66|0
1665457500000|2022-10-11 03:05:00|31.95|31.7|31.95|31.7|31.97|31.72|31.91|31.66|0
1665457800000|2022-10-11 03:10:00|31.93|31.68|31.91|31.66|31.95|31.7|31.88|31.63|0
1665458100000|2022-10-11 03:15:00|31.95|31.7|31.93|31.68|31.97|31.72|31.88|31.61|0
1665458400000|2022-10-11 03:20:00|31.91|31.66|31.9|31.6|31.95|31.7|31.88|31.6|0
1665458700000|2022-10-11 03:25:00|31.86|31.56|31.92|31.62|31.94|31.64|31.86|31.56|0
1665459000000|2022-10-11 03:30:00|31.94|31.64|31.9|31.6|31.95|31.65|31.9|31.6|0
1665459300000|2022-10-11 03:35:00|31.92|31.62|31.95|31.7|31.97|31.72|31.9|31.6|0
1665459600000|2022-10-11 03:40:00|31.91|31.66|31.91|31.66|31.95|31.7|31.91|31.66|0
1665459900000|2022-10-11 03:45:00|31.93|31.68|31.91|31.66|31.99|31.74|31.91|31.66|0
1665460200000|2022-10-11 03:50:00|31.95|31.7|31.97|31.72|31.97|31.72|31.91|31.66|0
1665460500000|2022-10-11 03:55:00|31.93|31.68|31.98|31.73|31.98|31.73|31.91|31.66|0
1665460800000|2022-10-11 04:00:00|31.94|31.69|31.98|31.73|31.98|31.73|31.92|31.67|0
1665461100000|2022-10-11 04:05:00|31.92|31.67|31.92|31.67|32|31.75|31.92|31.67|0
1665461400000|2022-10-11 04:10:00|31.83|31.75|31.92|31.67|31.96|31.79|31.83|31.66|0
1665461700000|2022-10-11 04:15:00|31.96|31.71|31.86|31.78|31.98|31.82|31.86|31.67|0
1665462000000|2022-10-11 04:20:00|31.9|31.82|31.95|31.7|32.01|31.84|31.85|31.69|0
1665462300000|2022-10-11 04:25:00|32|31.75|32.02|31.77|32.03|31.78|31.95|31.7|0
1665462600000|2022-10-11 04:30:00|31.97|31.72|31.97|31.72|32.05|31.8|31.97|31.72|0
1665462900000|2022-10-11 04:35:00|32.02|31.77|31.95|31.7|32.02|31.77|31.93|31.68|0
1665463200000|2022-10-11 04:40:00|31.93|31.68|31.93|31.68|31.93|31.68|31.93|31.68|0
1665463500000|2022-10-11 04:45:00|31.95|31.7|31.95|31.7|31.95|31.7|31.93|31.68|0
1665463800000|2022-10-11 04:50:00|31.93|31.68|31.93|31.68|31.93|31.68|31.93|31.68|0
1665464100000|2022-10-11 04:55:00|31.95|31.7|31.95|31.7|31.95|31.7|31.93|31.68|0
1665464400000|2022-10-11 05:00:00|31.97|31.72|31.95|31.7|31.97|31.72|31.95|31.7|0
1665464700000|2022-10-11 05:05:00|31.97|31.72|31.95|31.7|31.97|31.72|31.95|31.7|0
1665465900000|2022-10-11 05:25:00|31.91|31.66|31.93|31.68|31.93|31.68|31.91|31.66|0
1665466200000|2022-10-11 05:30:00|31.95|31.7|31.93|31.68|31.95|31.7|31.93|31.68|0
1665466500000|2022-10-11 05:35:00|31.95|31.7|31.93|31.68|31.95|31.7|31.93|31.68|0
1665466800000|2022-10-11 05:40:00|31.91|31.66|31.92|31.62|31.93|31.66|31.91|31.62|0
1665467100000|2022-10-11 05:45:00|31.94|31.64|31.94|31.64|31.94|31.64|31.92|31.62|0
1665467400000|2022-10-11 05:50:00|31.92|31.62|31.92|31.62|31.92|31.62|31.92|31.62|0
1665467700000|2022-10-11 05:55:00|31.94|31.64|31.82|31.74|31.94|31.75|31.82|31.61|5
1665468000000|2022-10-11 06:00:00|31.84|31.76|31.76|31.68|31.86|31.78|31.76|31.68|46
1665468300000|2022-10-11 06:05:00|31.77|31.69|31.82|31.74|31.82|31.74|31.76|31.68|10
1665468600000|2022-10-11 06:10:00|31.83|31.75|31.78|31.7|31.88|31.8|31.77|31.69|12
1665468900000|2022-10-11 06:15:00|31.77|31.69|31.74|31.66|31.78|31.7|31.72|31.64|1
1665469200000|2022-10-11 06:20:00|31.73|31.65|31.78|31.7|31.79|31.71|31.72|31.64|4
1665469500000|2022-10-11 06:25:00|31.77|31.69|31.76|31.68|31.81|31.73|31.73|31.65|6
1665469800000|2022-10-11 06:30:00|31.73|31.65|31.67|31.59|31.76|31.68|31.62|31.54|22
1665470100000|2022-10-11 06:35:00|31.66|31.58|31.71|31.63|31.71|31.63|31.65|31.57|7
1665470400000|2022-10-11 06:40:00|31.7|31.62|31.79|31.71|31.79|31.71|31.67|31.59|22
1665470700000|2022-10-11 06:45:00|31.78|31.7|31.7|31.62|31.79|31.71|31.7|31.62|20
1665471000000|2022-10-11 06:50:00|31.73|31.65|31.78|31.7|31.78|31.7|31.7|31.62|26
1665471300000|2022-10-11 06:55:00|31.8|31.72|31.91|31.83|31.97|31.89|31.8|31.72|167
1665471600000|2022-10-11 07:00:00|31.93|31.85|31.97|31.89|32.13|32.05|31.93|31.85|128
1665471900000|2022-10-11 07:05:00|31.98|31.9|31.92|31.84|32.1|32.02|31.92|31.84|103
1665472200000|2022-10-11 07:10:00|31.93|31.85|31.93|31.85|32.04|31.96|31.93|31.85|165
1665472500000|2022-10-11 07:15:00|31.95|31.87|31.77|31.69|31.98|31.9|31.77|31.69|35
1665472800000|2022-10-11 07:20:00|31.78|31.7|31.78|31.7|31.83|31.75|31.75|31.67|32
1665473100000|2022-10-11 07:25:00|31.77|31.69|31.68|31.6|31.78|31.7|31.6|31.52|77
1665473400000|2022-10-11 07:30:00|31.7|31.62|31.78|31.7|31.82|31.74|31.65|31.57|91
1665473700000|2022-10-11 07:35:00|31.8|31.72|31.73|31.65|31.8|31.72|31.65|31.57|125
1665474000000|2022-10-11 07:40:00|31.75|31.67|31.87|31.79|31.88|31.8|31.72|31.64|64
1665474300000|2022-10-11 07:45:00|31.88|31.8|31.88|31.8|31.93|31.85|31.83|31.75|15
1665474600000|2022-10-11 07:50:00|31.87|31.79|31.91|31.83|31.93|31.85|31.83|31.75|227
1665474900000|2022-10-11 07:55:00|31.89|31.81|31.86|31.78|31.96|31.88|31.83|31.75|158
1665475200000|2022-10-11 08:00:00|31.88|31.8|31.83|31.75|31.89|31.81|31.83|31.75|38
1665475500000|2022-10-11 08:05:00|31.84|31.76|31.73|31.65|31.86|31.78|31.72|31.64|83
1665475800000|2022-10-11 08:10:00|31.75|31.67|31.72|31.64|31.75|31.67|31.7|31.62|331
1665476100000|2022-10-11 08:15:00|31.75|31.67|31.77|31.69|31.78|31.7|31.67|31.59|31
1665476400000|2022-10-11 08:20:00|31.73|31.65|31.77|31.69|31.78|31.7|31.7|31.62|41
1665476700000|2022-10-11 08:25:00|31.75|31.67|31.82|31.74|31.83|31.75|31.75|31.67|48
1665477000000|2022-10-11 08:30:00|31.83|31.75|31.88|31.8|31.93|31.85|31.83|31.75|13
1665477300000|2022-10-11 08:35:00|31.9|31.82|31.93|31.85|31.93|31.85|31.88|31.8|143
1665477600000|2022-10-11 08:40:00|31.92|31.84|31.87|31.79|31.93|31.85|31.85|31.77|190
1665477900000|2022-10-11 08:45:00|31.88|31.8|31.92|31.84|31.93|31.85|31.87|31.79|217
1665478200000|2022-10-11 08:50:00|31.93|31.85|32.03|31.95|32.03|31.95|31.88|31.8|202
1665478500000|2022-10-11 08:55:00|32.02|31.94|31.98|31.9|32.03|31.95|31.97|31.89|169
1665478800000|2022-10-11 09:00:00|31.97|31.89|31.92|31.84|32.03|31.95|31.92|31.84|48
1665479100000|2022-10-11 09:05:00|31.93|31.85|31.92|31.84|32.03|31.95|31.92|31.84|207
1665479400000|2022-10-11 09:10:00|31.93|31.85|31.93|31.85|31.95|31.87|31.92|31.84|111
1665479700000|2022-10-11 09:15:00|31.95|31.87|31.98|31.9|31.98|31.9|31.93|31.85|174
1665480000000|2022-10-11 09:20:00|31.99|31.91|32.03|31.95|32.04|31.96|31.98|31.9|58
1665480300000|2022-10-11 09:25:00|32.04|31.96|32.09|32.01|32.14|32.06|32.03|31.95|77
1665480600000|2022-10-11 09:30:00|32.11|32.03|32.29|32.21|32.29|32.21|32.09|32.01|166
1665480900000|2022-10-11 09:35:00|32.27|32.19|32.18|32.1|32.27|32.19|32.16|32.08|465
1665481200000|2022-10-11 09:40:00|32.19|32.11|32.24|32.16|32.28|32.2|32.18|32.1|69
1665481500000|2022-10-11 09:45:00|32.23|32.15|32.28|32.2|32.3|32.22|32.23|32.15|323
1665481800000|2022-10-11 09:50:00|32.29|32.21|32.27|32.19|32.39|32.31|32.23|32.15|463
1665482100000|2022-10-11 09:55:00|32.28|32.2|32.13|32.05|32.28|32.2|32.13|32.05|639
1665482400000|2022-10-11 10:00:00|32.14|32.06|32.18|32.1|32.23|32.15|32.09|32.01|144
1665482700000|2022-10-11 10:05:00|32.2|32.12|32.15|32.07|32.27|32.19|32.15|32.07|111
1665483000000|2022-10-11 10:10:00|32.18|32.1|32.11|32.03|32.21|32.13|32.1|32.02|146
1665483300000|2022-10-11 10:15:00|32.12|32.04|32.16|32.08|32.22|32.14|32.12|32.04|33
1665483600000|2022-10-11 10:20:00|32.15|32.07|32.15|32.07|32.22|32.14|32.13|32.05|104
1665483900000|2022-10-11 10:25:00|32.14|32.06|32.05|31.97|32.14|32.06|31.92|31.84|399
1665484200000|2022-10-11 10:30:00|32.04|31.96|32.02|31.94|32.09|32.01|31.99|31.91|118
1665484500000|2022-10-11 10:35:00|32.03|31.95|32.05|31.97|32.05|31.97|31.99|31.91|21
1665484800000|2022-10-11 10:40:00|32.04|31.96|32.02|31.94|32.04|31.96|31.99|31.91|36
1665485100000|2022-10-11 10:45:00|32|31.92|32.05|31.97|32.05|31.97|31.99|31.91|74
1665485400000|2022-10-11 10:50:00|32.03|31.95|32|31.92|32.05|31.97|32|31.92|11
1665485700000|2022-10-11 10:55:00|31.98|31.9|31.94|31.86|32|31.92|31.94|31.86|71
1665486000000|2022-10-11 11:00:00|31.95|31.87|31.95|31.87|31.95|31.87|31.86|31.78|28
1665486300000|2022-10-11 11:05:00|31.94|31.86|31.94|31.86|31.95|31.87|31.89|31.81|34
1665486600000|2022-10-11 11:10:00|31.95|31.87|31.95|31.87|31.97|31.89|31.94|31.86|21
1665486900000|2022-10-11 11:15:00|31.94|31.86|31.89|31.81|31.95|31.87|31.89|31.81|17
1665487200000|2022-10-11 11:20:00|31.86|31.78|31.83|31.75|31.94|31.86|31.81|31.73|143
1665487500000|2022-10-11 11:25:00|31.84|31.76|31.89|31.81|31.89|31.81|31.83|31.75|102
1665487800000|2022-10-11 11:30:00|31.9|31.82|31.89|31.81|31.94|31.86|31.88|31.8|34
1665488100000|2022-10-11 11:35:00|31.88|31.8|31.89|31.81|31.89|31.81|31.83|31.75|15
1665488400000|2022-10-11 11:40:00|31.88|31.8|31.89|31.81|31.89|31.81|31.84|31.76|32
1665488700000|2022-10-11 11:45:00|31.9|31.82|31.94|31.86|31.94|31.86|31.89|31.81|6
1665489000000|2022-10-11 11:50:00|31.95|31.87|31.89|31.81|31.95|31.87|31.89|31.81|11
1665489300000|2022-10-11 11:55:00|31.9|31.82|31.82|31.74|31.92|31.84|31.8|31.72|49
1665489600000|2022-10-11 12:00:00|31.84|31.76|31.75|31.67|31.85|31.77|31.74|31.66|116
1665489900000|2022-10-11 12:05:00|31.74|31.66|31.75|31.67|31.77|31.69|31.69|31.61|103
1665490200000|2022-10-11 12:10:00|31.74|31.66|31.69|31.61|31.75|31.67|31.67|31.59|118
1665490500000|2022-10-11 12:15:00|31.68|31.6|31.69|31.61|31.69|31.61|31.64|31.56|76
1665490800000|2022-10-11 12:20:00|31.68|31.6|31.68|31.6|31.69|31.61|31.64|31.56|35
1665491100000|2022-10-11 12:25:00|31.66|31.58|31.62|31.54|31.68|31.6|31.57|31.49|223
1665491400000|2022-10-11 12:30:00|31.63|31.55|31.61|31.53|31.63|31.55|31.57|31.49|71
1665491700000|2022-10-11 12:35:00|31.62|31.54|31.66|31.58|31.67|31.59|31.61|31.53|153
1665492000000|2022-10-11 12:40:00|31.67|31.59|31.76|31.68|31.76|31.68|31.66|31.58|98
1665492300000|2022-10-11 12:45:00|31.74|31.66|31.74|31.66|31.77|31.69|31.71|31.63|57
1665492600000|2022-10-11 12:50:00|31.72|31.64|31.72|31.64|31.74|31.66|31.66|31.58|91
1665492900000|2022-10-11 12:55:00|31.74|31.66|31.82|31.74|31.83|31.75|31.74|31.66|194
1665493200000|2022-10-11 13:00:00|31.8|31.72|31.77|31.69|31.85|31.77|31.77|31.69|132
1665493500000|2022-10-11 13:05:00|31.78|31.7|31.83|31.75|31.83|31.75|31.77|31.69|110
1665493800000|2022-10-11 13:10:00|31.82|31.74|31.84|31.76|31.88|31.8|31.78|31.7|196
1665494100000|2022-10-11 13:15:00|31.86|31.78|31.82|31.74|31.88|31.8|31.82|31.74|113
1665494400000|2022-10-11 13:20:00|31.8|31.72|31.83|31.75|31.88|31.8|31.77|31.69|59
1665494700000|2022-10-11 13:25:00|31.85|31.77|31.88|31.8|31.88|31.8|31.83|31.75|125
1665495000000|2022-10-11 13:30:00|31.87|31.79|31.93|31.85|31.94|31.86|31.77|31.69|187
1665495300000|2022-10-11 13:35:00|31.94|31.86|32.03|31.95|32.06|31.98|31.92|31.84|272
1665495600000|2022-10-11 13:40:00|32.02|31.94|31.98|31.9|32.05|31.97|31.97|31.89|252
1665495900000|2022-10-11 13:45:00|32.03|31.95|31.99|31.91|32.04|31.96|31.88|31.8|246
1665496200000|2022-10-11 13:50:00|31.98|31.9|32.04|31.96|32.04|31.96|31.89|31.81|126
1665496500000|2022-10-11 13:55:00|32.03|31.95|32.09|32.01|32.13|32.05|31.98|31.9|97
1665496800000|2022-10-11 14:00:00|32.11|32.03|32.18|32.1|32.24|32.16|32.09|32.01|242
1665497100000|2022-10-11 14:05:00|32.19|32.11|32.23|32.15|32.24|32.16|32.14|32.06|213
1665497400000|2022-10-11 14:10:00|32.24|32.16|32.13|32.05|32.27|32.19|32.13|32.05|475
1665497700000|2022-10-11 14:15:00|32.14|32.06|32.08|32|32.19|32.11|32.02|31.94|128
1665498000000|2022-10-11 14:20:00|32.09|32.01|32.13|32.05|32.13|32.05|32.07|31.99|180
1665498300000|2022-10-11 14:25:00|32.12|32.04|32.03|31.95|32.13|32.05|31.97|31.89|252
1665498600000|2022-10-11 14:30:00|32.04|31.96|31.89|31.81|32.09|32.01|31.88|31.8|387
1665498900000|2022-10-11 14:35:00|31.93|31.85|31.84|31.76|31.94|31.86|31.79|31.71|275
1665499200000|2022-10-11 14:40:00|31.83|31.75|31.79|31.71|31.84|31.76|31.7|31.62|366
1665499500000|2022-10-11 14:45:00|31.78|31.7|31.88|31.8|31.88|31.8|31.78|31.7|363
1665499800000|2022-10-11 14:50:00|31.87|31.79|31.88|31.8|31.89|31.81|31.81|31.73|138
1665500100000|2022-10-11 14:55:00|31.87|31.79|31.85|31.77|31.9|31.82|31.75|31.67|214
1665500400000|2022-10-11 15:00:00|31.87|31.79|31.64|31.56|31.87|31.79|31.63|31.55|423
1665500700000|2022-10-11 15:05:00|31.66|31.58|31.69|31.61|31.75|31.67|31.64|31.56|235
1665501000000|2022-10-11 15:10:00|31.7|31.62|31.64|31.56|31.74|31.66|31.63|31.55|192
1665501300000|2022-10-11 15:15:00|31.63|31.55|31.65|31.57|31.67|31.59|31.58|31.5|513
1665501600000|2022-10-11 15:20:00|31.67|31.59|31.67|31.59|31.7|31.62|31.62|31.54|4281
1665501900000|2022-10-11 15:25:00|31.65|31.57|31.63|31.55|31.69|31.61|31.59|31.51|944
1665502200000|2022-10-11 15:30:00|31.64|31.56|31.49|31.41|31.64|31.56|31.49|31.41|620
1665502500000|2022-10-11 15:35:00|31.53|31.45|31.53|31.45|31.56|31.48|31.48|31.4|48
1665502800000|2022-10-11 15:40:00|31.51|31.43|31.43|31.35|31.53|31.45|31.38|31.3|118
1665503100000|2022-10-11 15:45:00|31.42|31.34|31.43|31.35|31.44|31.36|31.38|31.3|63
1665503400000|2022-10-11 15:50:00|31.4|31.32|31.48|31.4|31.48|31.4|31.38|31.3|143
1665503700000|2022-10-11 15:55:00|31.46|31.38|31.47|31.39|31.47|31.39|31.37|31.29|118
1665504000000|2022-10-11 16:00:00|31.48|31.4|31.56|31.48|31.58|31.5|31.47|31.39|36
1665504300000|2022-10-11 16:05:00|31.58|31.5|31.63|31.55|31.68|31.6|31.56|31.48|22
1665504600000|2022-10-11 16:10:00|31.61|31.53|31.51|31.43|31.63|31.55|31.51|31.43|14
1665504900000|2022-10-11 16:15:00|31.53|31.45|31.43|31.35|31.58|31.5|31.43|31.35|28
1665505200000|2022-10-11 16:20:00|31.45|31.37|31.38|31.3|31.48|31.4|31.36|31.28|31
1665505500000|2022-10-11 16:25:00|31.43|31.35|31.43|31.35|31.43|31.35|31.38|31.3|21
1665505800000|2022-10-11 16:30:00|31.41|31.33|31.43|31.35|31.48|31.4|31.38|31.3|30
1665506100000|2022-10-11 16:35:00|31.48|31.4|31.43|31.35|31.51|31.43|31.43|31.35|31
1665506400000|2022-10-11 16:40:00|31.45|31.37|31.33|31.25|31.48|31.4|31.31|31.23|95
1665506700000|2022-10-11 16:45:00|31.35|31.27|31.35|31.27|31.38|31.3|31.33|31.25|0
1665507000000|2022-10-11 16:50:00|31.33|31.25|31.43|31.35|31.43|31.35|31.33|31.25|19
1665507300000|2022-10-11 16:55:00|31.42|31.34|31.43|31.35|31.43|31.35|31.38|31.3|9
1665507600000|2022-10-11 17:00:00|31.47|31.39|31.47|31.39|31.47|31.39|31.43|31.35|1
1665507900000|2022-10-11 17:05:00|31.45|31.37|31.47|31.39|31.5|31.42|31.42|31.34|19
1665508200000|2022-10-11 17:10:00|31.44|31.36|31.52|31.44|31.52|31.44|31.44|31.36|9
1665508500000|2022-10-11 17:15:00|31.55|31.47|31.52|31.44|31.59|31.51|31.47|31.39|28
1665508800000|2022-10-11 17:20:00|31.54|31.46|31.52|31.44|31.57|31.49|31.52|31.44|2
1665509100000|2022-10-11 17:25:00|31.54|31.46|31.67|31.59|31.67|31.59|31.52|31.44|28
1665509400000|2022-10-11 17:30:00|31.65|31.57|31.62|31.54|31.74|31.66|31.62|31.54|19
1665509700000|2022-10-11 17:35:00|31.64|31.56|31.69|31.61|31.74|31.66|31.64|31.56|3
1665510000000|2022-10-11 17:40:00|31.67|31.59|31.67|31.59|31.72|31.64|31.64|31.56|15
1665510300000|2022-10-11 17:45:00|31.66|31.58|31.72|31.64|31.72|31.64|31.62|31.54|14
1665510600000|2022-10-11 17:50:00|31.74|31.66|31.77|31.69|31.77|31.69|31.71|31.63|1
1665510900000|2022-10-11 17:55:00|31.76|31.68|31.71|31.63|31.81|31.73|31.71|31.63|10
1665511200000|2022-10-11 18:00:00|31.69|31.61|31.71|31.63|31.76|31.68|31.69|31.61|13
1665511500000|2022-10-11 18:05:00|31.73|31.65|31.76|31.68|31.84|31.76|31.71|31.63|11
1665511800000|2022-10-11 18:10:00|31.78|31.7|31.74|31.66|31.86|31.78|31.72|31.64|24
1665512100000|2022-10-11 18:15:00|31.76|31.68|31.87|31.79|31.87|31.79|31.74|31.66|4
1665512400000|2022-10-11 18:20:00|31.86|31.78|31.8|31.72|31.86|31.78|31.79|31.71|1
1665512700000|2022-10-11 18:25:00|31.78|31.7|31.79|31.71|31.86|31.78|31.75|31.67|1
1665513000000|2022-10-11 18:30:00|31.8|31.72|31.77|31.69|31.82|31.74|31.71|31.63|27
1665513300000|2022-10-11 18:35:00|31.79|31.71|31.77|31.69|31.82|31.74|31.77|31.69|22
1665513600000|2022-10-11 18:40:00|31.79|31.71|31.92|31.84|31.92|31.84|31.74|31.66|5
1665513900000|2022-10-11 18:45:00|31.93|31.85|32.08|32|32.13|32.05|31.92|31.84|94
1665514200000|2022-10-11 18:50:00|32.06|31.98|32.19|32.11|32.19|32.11|32.05|31.97|17
1665514500000|2022-10-11 18:55:00|32.21|32.13|32.24|32.16|32.29|32.21|32.19|32.11|18
1665514800000|2022-10-11 19:00:00|32.25|32.17|32.34|32.26|32.39|32.31|32.24|32.16|60
1665515100000|2022-10-11 19:05:00|32.33|32.25|32.39|32.31|32.4|32.32|32.26|32.18|44
1665515400000|2022-10-11 19:10:00|32.38|32.3|32.44|32.36|32.56|32.48|32.36|32.28|77
1665515700000|2022-10-11 19:15:00|32.45|32.37|32.45|32.37|32.59|32.51|32.36|32.28|38
1665516000000|2022-10-11 19:20:00|32.47|32.39|32.41|32.33|32.47|32.39|32.33|32.25|11
1665516300000|2022-10-11 19:25:00|32.39|32.31|32.36|32.28|32.49|32.41|32.34|32.26|9
1665516600000|2022-10-11 19:30:00|32.34|32.26|32.34|32.26|32.46|32.38|32.29|32.21|12
1665516900000|2022-10-11 19:35:00|32.32|32.24|32.17|32.09|32.34|32.26|32.17|32.09|18
1665517200000|2022-10-11 19:40:00|32.19|32.11|32.19|32.11|32.29|32.21|32.19|32.11|6
1665517500000|2022-10-11 19:45:00|32.17|32.09|32.12|32.04|32.22|32.14|32.09|32.01|18
1665517800000|2022-10-11 19:50:00|32.14|32.06|32.21|32.13|32.27|32.19|32.14|32.06|58
1665518100000|2022-10-11 19:55:00|32.19|32.11|32.45|32.15|32.45|32.21|32.12|31.96|40
1665533700000|2022-10-12 00:15:00|32.34|32.04|32.34|32.04|32.36|32.06|32.34|32.04|0
1665534000000|2022-10-12 00:20:00|32.28|31.98|32.24|31.94|32.28|31.98|32.22|31.92|0
1665534300000|2022-10-12 00:25:00|32.22|31.92|32.24|31.94|32.24|31.94|32.22|31.92|0
1665534600000|2022-10-12 00:30:00|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1665534900000|2022-10-12 00:35:00|32.24|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1665535200000|2022-10-12 00:40:00|32.24|31.94|32.2|31.9|32.24|31.94|32.2|31.9|0
1665535500000|2022-10-12 00:45:00|32.18|31.88|32.14|31.84|32.22|31.92|32.14|31.84|0
1665535800000|2022-10-12 00:50:00|32.16|31.86|32.16|31.86|32.2|31.9|32.16|31.86|0
1665536100000|2022-10-12 00:55:00|32.18|31.88|32.16|31.86|32.2|31.9|32.16|31.86|0
1665536400000|2022-10-12 01:00:00|32.2|31.9|32.23|31.93|32.23|31.93|32.16|31.86|0
1665536700000|2022-10-12 01:05:00|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1665537000000|2022-10-12 01:10:00|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1665537300000|2022-10-12 01:15:00|32.21|31.91|32.23|31.93|32.23|31.93|32.21|31.91|0
1665537900000|2022-10-12 01:25:00|32.24|31.94|32.24|31.94|32.24|31.94|32.23|31.93|0
1665538200000|2022-10-12 01:30:00|32.28|31.98|32.32|32.02|32.32|32.02|32.28|31.98|0
1665538500000|2022-10-12 01:35:00|32.34|32.04|32.34|32.04|32.36|32.06|32.32|32.02|0
1665538800000|2022-10-12 01:40:00|32.36|32.06|32.36|32.06|32.36|32.06|32.34|32.04|0
1665539100000|2022-10-12 01:45:00|32.37|32.07|32.36|32.06|32.37|32.07|32.34|32.04|0
1665539400000|2022-10-12 01:50:00|32.34|32.04|32.39|32.09|32.39|32.09|32.34|32.04|0
1665539700000|2022-10-12 01:55:00|32.37|32.07|32.35|32.05|32.37|32.07|32.35|32.05|0
1665540000000|2022-10-12 02:00:00|32.37|32.07|32.35|32.05|32.37|32.07|32.35|32.05|0
1665540300000|2022-10-12 02:05:00|32.37|32.07|32.37|32.07|32.37|32.07|32.35|32.05|0
1665540900000|2022-10-12 02:15:00|32.35|32.05|32.37|32.07|32.39|32.09|32.35|32.05|0
1665541200000|2022-10-12 02:20:00|32.35|32.05|32.35|32.05|32.37|32.07|32.35|32.05|0
1665541800000|2022-10-12 02:30:00|32.33|32.03|32.35|32.05|32.35|32.05|32.33|32.03|0
1665542100000|2022-10-12 02:35:00|32.37|32.07|32.37|32.07|32.37|32.07|32.35|32.05|0
1665542400000|2022-10-12 02:40:00|32.35|32.05|32.37|32.07|32.37|32.07|32.35|32.05|0
1665542700000|2022-10-12 02:45:00|32.35|32.05|32.35|32.05|32.35|32.05|32.33|32.03|0
1665543000000|2022-10-12 02:50:00|32.33|32.03|32.32|32.02|32.35|32.05|32.31|32.01|0
1665543300000|2022-10-12 02:55:00|32.31|32.01|32.32|32.02|32.32|32.02|32.31|32.01|0
1665543600000|2022-10-12 03:00:00|32.31|32.01|32.32|32.02|32.32|32.02|32.29|31.99|0
1665544200000|2022-10-12 03:10:00|32.3|32|32.32|32.02|32.32|32.02|32.29|31.99|0
1665544500000|2022-10-12 03:15:00|32.29|31.99|32.32|32.02|32.32|32.02|32.29|31.99|0
1665544800000|2022-10-12 03:20:00|32.34|32.04|32.32|32.02|32.34|32.04|32.32|32.02|0
1665545400000|2022-10-12 03:30:00|32.34|32.04|32.34|32.04|32.34|32.04|32.32|32.02|0
1665546900000|2022-10-12 03:55:00|32.32|32.02|32.34|32.04|32.34|32.04|32.31|32.01|0
1665547200000|2022-10-12 04:00:00|32.32|32.02|32.29|31.99|32.32|32.02|32.29|31.99|0
1665547500000|2022-10-12 04:05:00|32.23|31.93|32.22|31.92|32.24|31.94|32.22|31.92|0
1665547800000|2022-10-12 04:10:00|32.2|31.9|32.16|31.86|32.22|31.92|32.14|31.84|0
1665548100000|2022-10-12 04:15:00|32.12|31.82|32.12|31.82|32.12|31.82|32.08|31.78|0
1665548400000|2022-10-12 04:20:00|32.06|31.76|32.06|31.76|32.06|31.76|32.06|31.76|0
1665548700000|2022-10-12 04:25:00|32.02|31.72|32.12|31.82|32.12|31.82|32.02|31.72|0
1665549000000|2022-10-12 04:30:00|32.14|31.84|32.21|31.91|32.21|31.91|32.14|31.84|0
1665549300000|2022-10-12 04:35:00|32.2|31.9|32.25|31.95|32.25|31.95|32.18|31.88|0
1665549600000|2022-10-12 04:40:00|32.23|31.93|32.22|31.92|32.23|31.93|32.22|31.92|0
1665549900000|2022-10-12 04:45:00|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1665550500000|2022-10-12 04:55:00|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1665550800000|2022-10-12 05:00:00|32.23|31.93|32.25|31.95|32.29|31.99|32.22|31.92|0
1665551100000|2022-10-12 05:05:00|32.23|31.93|32.22|31.92|32.25|31.95|32.22|31.92|0
1665551400000|2022-10-12 05:10:00|32.24|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1665552300000|2022-10-12 05:25:00|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1665552600000|2022-10-12 05:30:00|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1665552900000|2022-10-12 05:35:00|32.2|31.9|32.22|31.92|32.22|31.92|32.2|31.9|0
1665553500000|2022-10-12 05:45:00|32.21|31.91|32.12|31.82|32.21|31.91|32.12|31.82|2
1665553800000|2022-10-12 05:50:00|32.09|31.79|32.09|31.79|32.09|31.79|32.08|31.78|0
1665554100000|2022-10-12 05:55:00||31.84||31.84||31.84||31.84|5
1665554400000|2022-10-12 06:00:00|31.95|31.87|31.92|31.84|32.06|31.95|31.9|31.8|40
1665554700000|2022-10-12 06:05:00|31.91|31.83|31.89|31.81|31.91|31.83|31.86|31.78|2
1665555000000|2022-10-12 06:10:00|31.87|31.79|31.84|31.76|31.89|31.81|31.76|31.68|28
1665555300000|2022-10-12 06:15:00|31.86|31.78|31.86|31.78|31.86|31.78|31.81|31.73|7
1665555600000|2022-10-12 06:20:00|31.87|31.79|31.86|31.78|31.94|31.86|31.86|31.78|13
1665555900000|2022-10-12 06:25:00|31.84|31.76|31.76|31.68|31.84|31.76|31.76|31.68|3
1665556200000|2022-10-12 06:30:00|31.71|31.63|31.7|31.62|31.71|31.63|31.68|31.6|29
1665556500000|2022-10-12 06:35:00|31.68|31.6|31.65|31.57|31.7|31.62|31.6|31.52|16
1665556800000|2022-10-12 06:40:00|31.63|31.55|31.65|31.57|31.7|31.62|31.6|31.52|36
1665557100000|2022-10-12 06:45:00|31.64|31.56|31.63|31.55|31.65|31.57|31.54|31.46|22
1665557400000|2022-10-12 06:50:00|31.64|31.56|31.77|31.69|31.77|31.69|31.63|31.55|22
1665557700000|2022-10-12 06:55:00|31.8|31.72|31.83|31.75|31.85|31.77|31.77|31.69|22
1665558000000|2022-10-12 07:00:00|31.81|31.73|31.81|31.73|31.88|31.8|31.78|31.7|208
1665558300000|2022-10-12 07:05:00|31.78|31.7|31.76|31.68|31.81|31.73|31.63|31.55|315
1665558600000|2022-10-12 07:10:00|31.77|31.69|31.78|31.7|31.83|31.75|31.73|31.65|1070
1665558900000|2022-10-12 07:15:00|31.79|31.71|31.74|31.66|31.81|31.73|31.73|31.65|285
1665559200000|2022-10-12 07:20:00|31.76|31.68|31.58|31.5|31.76|31.68|31.53|31.45|372
1665559500000|2022-10-12 07:25:00|31.59|31.51|31.92|31.84|31.95|31.87|31.54|31.46|1306
1665559800000|2022-10-12 07:30:00|31.9|31.82|31.91|31.83|32.02|31.94|31.89|31.81|193
1665560100000|2022-10-12 07:35:00|31.92|31.84|31.83|31.75|31.94|31.86|31.83|31.75|502
1665560400000|2022-10-12 07:40:00|31.84|31.76|31.84|31.76|31.85|31.77|31.78|31.7|92
1665560700000|2022-10-12 07:45:00|31.79|31.71|31.78|31.7|31.84|31.76|31.74|31.66|244
1665561000000|2022-10-12 07:50:00|31.79|31.71|31.78|31.7|31.84|31.76|31.73|31.65|161
1665561300000|2022-10-12 07:55:00|31.76|31.68|31.84|31.76|31.84|31.76|31.74|31.66|58
1665561600000|2022-10-12 08:00:00|31.85|31.77|31.73|31.65|31.85|31.77|31.72|31.64|163
1665561900000|2022-10-12 08:05:00|31.72|31.64|31.73|31.65|31.78|31.7|31.68|31.6|79
1665562200000|2022-10-12 08:10:00|31.74|31.66|31.78|31.7|31.78|31.7|31.7|31.62|36
1665562500000|2022-10-12 08:15:00|31.77|31.69|31.72|31.64|31.78|31.7|31.67|31.59|55
1665562800000|2022-10-12 08:20:00|31.71|31.63|31.61|31.53|31.72|31.64|31.61|31.53|24
1665563100000|2022-10-12 08:25:00|31.64|31.56|31.61|31.53|31.66|31.58|31.56|31.48|132
1665563400000|2022-10-12 08:30:00|31.58|31.5|31.67|31.59|31.71|31.63|31.58|31.5|42
1665563700000|2022-10-12 08:35:00|31.69|31.61|31.6|31.52|31.72|31.64|31.57|31.49|143
1665564000000|2022-10-12 08:40:00|31.59|31.51|31.56|31.48|31.62|31.54|31.51|31.43|553
1665564300000|2022-10-12 08:45:00|31.57|31.49|31.51|31.43|31.59|31.51|31.51|31.43|200
1665564600000|2022-10-12 08:50:00|31.52|31.44|31.52|31.44|31.55|31.47|31.47|31.39|87
1665564900000|2022-10-12 08:55:00|31.5|31.42|31.49|31.41|31.52|31.44|31.46|31.38|29
1665565200000|2022-10-12 09:00:00|31.51|31.43|31.37|31.29|31.54|31.46|31.36|31.28|324
1665565500000|2022-10-12 09:05:00|31.36|31.28|31.46|31.38|31.49|31.41|31.36|31.28|198
1665565800000|2022-10-12 09:10:00|31.42|31.34|31.46|31.38|31.47|31.39|31.42|31.34|136
1665566100000|2022-10-12 09:15:00|31.44|31.36|31.41|31.33|31.46|31.38|31.36|31.28|84
1665566400000|2022-10-12 09:20:00|31.39|31.31|31.36|31.28|31.42|31.34|31.34|31.26|72
1665566700000|2022-10-12 09:25:00|31.34|31.26|31.28|31.2|31.36|31.28|31.26|31.18|99
1665567000000|2022-10-12 09:30:00|31.26|31.18|31.26|31.18|31.31|31.23|31.26|31.18|82
1665567300000|2022-10-12 09:35:00|31.28|31.2|31.27|31.19|31.32|31.24|31.27|31.19|58
1665567600000|2022-10-12 09:40:00|31.26|31.18|31.32|31.24|31.32|31.24|31.26|31.18|119
1665567900000|2022-10-12 09:45:00|31.34|31.26|31.36|31.28|31.37|31.29|31.34|31.26|141
1665568200000|2022-10-12 09:50:00|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|31
1665568500000|2022-10-12 09:55:00|31.31|31.23|31.28|31.2|31.34|31.26|31.26|31.18|124
1665568800000|2022-10-12 10:00:00|31.3|31.22|31.23|31.15|31.31|31.23|31.2|31.12|60
1665569100000|2022-10-12 10:05:00|31.25|31.17|31.26|31.18|31.26|31.18|31.23|31.15|61
1665569400000|2022-10-12 10:10:00|31.25|31.17|31.32|31.24|31.32|31.24|31.25|31.17|188
1665569700000|2022-10-12 10:15:00|31.31|31.23|31.36|31.28|31.37|31.29|31.31|31.23|32
1665570000000|2022-10-12 10:20:00|31.37|31.29|31.37|31.29|31.39|31.31|31.34|31.26|15
1665570300000|2022-10-12 10:25:00|31.42|31.34|31.36|31.28|31.42|31.34|31.36|31.28|86
1665570600000|2022-10-12 10:30:00|31.37|31.29|31.41|31.33|31.44|31.36|31.36|31.28|293
1665570900000|2022-10-12 10:35:00|31.42|31.34|31.41|31.33|31.42|31.34|31.36|31.28|26
1665571200000|2022-10-12 10:40:00|31.42|31.34|31.42|31.34|31.47|31.39|31.41|31.33|71
1665571500000|2022-10-12 10:45:00|31.41|31.33|31.42|31.34|31.46|31.38|31.36|31.28|55
1665571800000|2022-10-12 10:50:00|31.41|31.33|31.41|31.33|31.46|31.38|31.41|31.33|35
1665572100000|2022-10-12 10:55:00|31.42|31.34|31.36|31.28|31.42|31.34|31.31|31.23|46
1665572400000|2022-10-12 11:00:00|31.34|31.26|31.36|31.28|31.41|31.33|31.31|31.23|77
1665572700000|2022-10-12 11:05:00|||||||||4
1665573000000|2022-10-12 11:10:00|31.35|31.27|31.36|31.28|31.41|31.33|31.33|31.25|54
1665573300000|2022-10-12 11:15:00|31.37|31.29|31.37|31.29|31.41|31.33|31.36|31.28|9
1665573600000|2022-10-12 11:20:00|31.39|31.31|31.36|31.28|31.41|31.33|31.34|31.26|9
1665573900000|2022-10-12 11:25:00|31.37|31.29|31.31|31.23|31.37|31.29|31.31|31.23|89
1665574200000|2022-10-12 11:30:00|31.32|31.24|31.34|31.26|31.37|31.29|31.31|31.23|11
1665574500000|2022-10-12 11:35:00|31.32|31.24|31.31|31.23|31.37|31.29|31.27|31.19|18
1665574800000|2022-10-12 11:40:00|31.29|31.21|31.37|31.29|31.38|31.3|31.29|31.21|87
1665575100000|2022-10-12 11:45:00|31.38|31.3|31.38|31.3|31.42|31.34|31.37|31.29|358
1665575400000|2022-10-12 11:50:00|31.36|31.28|31.4|31.32|31.41|31.33|31.34|31.26|1858
1665575700000|2022-10-12 11:55:00|31.39|31.31|31.45|31.37|31.45|31.37|31.38|31.3|180
1665576000000|2022-10-12 12:00:00|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|18
1665576300000|2022-10-12 12:05:00|31.5|31.42|31.47|31.39|31.5|31.42|31.45|31.37|307
1665576600000|2022-10-12 12:10:00|31.49|31.41|31.5|31.42|31.51|31.43|31.45|31.37|38
1665576900000|2022-10-12 12:15:00|31.49|31.41|31.49|31.41|31.5|31.42|31.44|31.36|42
1665577200000|2022-10-12 12:20:00|31.5|31.42|31.44|31.36|31.54|31.46|31.44|31.36|123
1665577500000|2022-10-12 12:25:00|31.43|31.35|31.47|31.39|31.49|31.41|31.42|31.34|78
1665577800000|2022-10-12 12:30:00|31.48|31.4|31.88|31.8|31.9|31.82|31.48|31.4|277
1665578100000|2022-10-12 12:35:00|31.89|31.81|31.73|31.65|31.89|31.81|31.64|31.56|94
1665578400000|2022-10-12 12:40:00|31.69|31.61|31.65|31.57|31.79|31.71|31.63|31.55|186
1665578700000|2022-10-12 12:45:00|31.64|31.56|31.79|31.71|31.79|31.71|31.6|31.52|122
1665579000000|2022-10-12 12:50:00|31.77|31.69|31.74|31.66|31.8|31.72|31.64|31.56|104
1665579300000|2022-10-12 12:55:00|31.7|31.62|31.7|31.62|31.75|31.67|31.69|31.61|23
1665579600000|2022-10-12 13:00:00|31.72|31.64|31.85|31.77|31.9|31.82|31.7|31.62|247
1665579900000|2022-10-12 13:05:00|31.87|31.79|31.91|31.83|31.95|31.87|31.85|31.77|235
1665580200000|2022-10-12 13:10:00|31.86|31.78|31.85|31.77|31.89|31.81|31.76|31.68|89
1665580500000|2022-10-12 13:15:00|31.8|31.72|31.75|31.67|31.85|31.77|31.75|31.67|61
1665580800000|2022-10-12 13:20:00|31.71|31.63|31.7|31.62|31.76|31.68|31.7|31.62|118
1665581100000|2022-10-12 13:25:00|31.72|31.64|31.71|31.63|31.75|31.67|31.69|31.61|207
1665581400000|2022-10-12 13:30:00|31.7|31.62|31.82|31.74|31.92|31.84|31.66|31.58|550
1665581700000|2022-10-12 13:35:00|31.79|31.71|31.58|31.5|31.81|31.73|31.54|31.46|380
1665582000000|2022-10-12 13:40:00|31.59|31.51|31.52|31.44|31.69|31.61|31.52|31.44|377
1665582300000|2022-10-12 13:45:00|31.47|31.39|31.63|31.55|31.65|31.57|31.47|31.39|162
1665582600000|2022-10-12 13:50:00|31.62|31.54|31.65|31.57|31.68|31.6|31.56|31.48|286
1665582900000|2022-10-12 13:55:00|31.63|31.55|31.57|31.49|31.68|31.6|31.51|31.43|337
1665583200000|2022-10-12 14:00:00|31.56|31.48|31.57|31.49|31.62|31.54|31.51|31.43|148
1665583500000|2022-10-12 14:05:00|31.56|31.48|31.68|31.6|31.73|31.65|31.56|31.48|45
1665583800000|2022-10-12 14:10:00|31.67|31.59|31.68|31.6|31.73|31.65|31.62|31.54|145
1665584100000|2022-10-12 14:15:00|31.65|31.57|31.64|31.56|31.73|31.65|31.62|31.54|96
1665584400000|2022-10-12 14:20:00|31.66|31.58|31.71|31.63|31.82|31.74|31.64|31.56|49
1665584700000|2022-10-12 14:25:00|31.72|31.64|31.56|31.48|31.72|31.64|31.51|31.43|211
1665585000000|2022-10-12 14:30:00|31.57|31.49|31.57|31.49|31.62|31.54|31.51|31.43|104
1665585300000|2022-10-12 14:35:00|31.59|31.51|31.63|31.55|31.67|31.59|31.57|31.49|99
1665585600000|2022-10-12 14:40:00|31.62|31.54|31.67|31.59|31.68|31.6|31.62|31.54|117
1665585900000|2022-10-12 14:45:00|31.68|31.6|31.57|31.49|31.73|31.65|31.57|31.49|209
1665586200000|2022-10-12 14:50:00|31.59|31.51|31.55|31.47|31.62|31.54|31.55|31.47|116
1665586500000|2022-10-12 14:55:00|31.56|31.48|31.61|31.53|31.61|31.53|31.55|31.47|31
1665586800000|2022-10-12 15:00:00|31.63|31.55|31.56|31.48|31.65|31.57|31.51|31.43|208
1665587100000|2022-10-12 15:05:00|31.55|31.47|31.5|31.42|31.56|31.48|31.48|31.4|132
1665587400000|2022-10-12 15:10:00|31.51|31.43|31.46|31.38|31.51|31.43|31.46|31.38|38
1665587700000|2022-10-12 15:15:00|31.45|31.37|31.43|31.35|31.51|31.43|31.43|31.35|286
1665588000000|2022-10-12 15:20:00|31.44|31.36|31.48|31.4|31.49|31.41|31.39|31.31|197
1665588300000|2022-10-12 15:25:00|31.49|31.41|31.48|31.4|31.56|31.48|31.48|31.4|183
1665588600000|2022-10-12 15:30:00|31.51|31.43|31.58|31.5|31.59|31.51|31.48|31.4|169
1665588900000|2022-10-12 15:35:00|31.59|31.51|31.54|31.46|31.59|31.51|31.51|31.43|27
1665589200000|2022-10-12 15:40:00|31.53|31.45|31.44|31.36|31.54|31.46|31.38|31.3|86
1665589500000|2022-10-12 15:45:00|31.49|31.41|31.46|31.38|31.49|31.41|31.44|31.36|8
1665589800000|2022-10-12 15:50:00|31.48|31.4|31.38|31.3|31.48|31.4|31.36|31.28|30
1665590100000|2022-10-12 15:55:00|31.39|31.31|31.39|31.31|31.44|31.36|31.36|31.28|19
1665590400000|2022-10-12 16:00:00|31.38|31.3|31.44|31.36|31.44|31.36|31.38|31.3|1
1665590700000|2022-10-12 16:05:00|31.43|31.35|31.49|31.41|31.5|31.42|31.38|31.3|35
1665591000000|2022-10-12 16:10:00|31.5|31.42|31.57|31.49|31.6|31.52|31.5|31.42|64
1665591300000|2022-10-12 16:15:00|31.55|31.47|31.5|31.42|31.57|31.49|31.49|31.41|2
1665591600000|2022-10-12 16:20:00|31.49|31.41|31.55|31.47|31.6|31.52|31.49|31.41|10
1665591900000|2022-10-12 16:25:00|31.54|31.46|31.64|31.56|31.69|31.61|31.5|31.42|24
1665592200000|2022-10-12 16:30:00|31.65|31.57|31.59|31.51|31.65|31.57|31.59|31.51|5
1665592500000|2022-10-12 16:35:00|31.6|31.52|31.7|31.62|31.72|31.64|31.59|31.51|1
1665592800000|2022-10-12 16:40:00|31.72|31.64|31.74|31.66|31.75|31.67|31.7|31.62|1
1665593100000|2022-10-12 16:45:00|31.72|31.64|31.65|31.57|31.72|31.64|31.64|31.56|1
1665593400000|2022-10-12 16:50:00|31.64|31.56|31.68|31.6|31.7|31.62|31.61|31.53|1
1665593700000|2022-10-12 16:55:00|31.67|31.59|31.58|31.5|31.68|31.6|31.54|31.46|3
1665594000000|2022-10-12 17:00:00|31.56|31.48|31.63|31.55|31.63|31.55|31.51|31.43|0
1665594300000|2022-10-12 17:05:00|31.61|31.53|31.58|31.5|31.66|31.58|31.58|31.5|8
1665594600000|2022-10-12 17:10:00|31.59|31.51|31.58|31.5|31.59|31.51|31.58|31.5|2
1665594900000|2022-10-12 17:15:00|31.59|31.51|31.64|31.56|31.65|31.57|31.58|31.5|54
1665595200000|2022-10-12 17:20:00|31.62|31.54|31.65|31.57|31.65|31.57|31.62|31.54|2
1665595500000|2022-10-12 17:25:00|31.63|31.55|31.55|31.47|31.65|31.57|31.55|31.47|4
1665595800000|2022-10-12 17:30:00|31.57|31.49|31.7|31.62|31.7|31.62|31.57|31.49|7
1665596100000|2022-10-12 17:35:00|31.74|31.66|31.65|31.57|31.74|31.66|31.65|31.57|22
1665596400000|2022-10-12 17:40:00|31.6|31.52|31.65|31.57|31.7|31.62|31.6|31.52|12
1665596700000|2022-10-12 17:45:00|31.68|31.6|31.6|31.52|31.7|31.62|31.59|31.51|0
1665597000000|2022-10-12 17:50:00|31.64|31.56|31.6|31.52|31.65|31.57|31.59|31.51|0
1665597300000|2022-10-12 17:55:00|31.61|31.53|31.68|31.6|31.68|31.6|31.61|31.53|3
1665597600000|2022-10-12 18:00:00|31.76|31.51|31.65|31.57|31.76|31.62|31.47|31.39|19
1665597900000|2022-10-12 18:05:00|31.63|31.55|31.66|31.58|31.7|31.62|31.56|31.48|32
1665598200000|2022-10-12 18:10:00|31.64|31.56|31.54|31.46|31.72|31.64|31.51|31.43|2
1665598500000|2022-10-12 18:15:00|31.53|31.45|31.54|31.46|31.64|31.56|31.53|31.45|0
1665598800000|2022-10-12 18:20:00|31.55|31.47|31.54|31.46|31.65|31.57|31.53|31.45|9
1665599100000|2022-10-12 18:25:00|31.56|31.48|31.48|31.4|31.59|31.51|31.46|31.38|10
1665599400000|2022-10-12 18:30:00|31.46|31.38|31.44|31.36|31.52|31.44|31.44|31.36|15
1665599700000|2022-10-12 18:35:00|31.46|31.38|31.45|31.37|31.47|31.39|31.39|31.31|4
1665600000000|2022-10-12 18:40:00|31.44|31.36|31.5|31.42|31.5|31.42|31.42|31.34|5
1665600300000|2022-10-12 18:45:00|31.55|31.47|31.55|31.47|31.58|31.5|31.45|31.37|63
1665600600000|2022-10-12 18:50:00|31.54|31.46|31.6|31.52|31.65|31.57|31.5|31.42|6
1665600900000|2022-10-12 18:55:00|31.55|31.47|31.57|31.49|31.6|31.52|31.53|31.45|3
1665601200000|2022-10-12 19:00:00|31.55|31.47|31.62|31.54|31.62|31.54|31.52|31.44|1
1665601500000|2022-10-12 19:05:00|31.63|31.55|31.57|31.49|31.65|31.57|31.55|31.47|0
1665601800000|2022-10-12 19:10:00|31.55|31.47|31.52|31.44|31.55|31.47|31.52|31.44|0
1665602100000|2022-10-12 19:15:00|31.51|31.43|31.47|31.39|31.57|31.49|31.47|31.39|3
1665602400000|2022-10-12 19:20:00|31.42|31.34|31.49|31.41|31.49|31.41|31.42|31.34|0
1665602700000|2022-10-12 19:25:00|31.47|31.39|31.42|31.34|31.49|31.41|31.42|31.34|0
1665603000000|2022-10-12 19:30:00|31.43|31.35|31.35|31.27|31.45|31.37|31.32|31.24|1
1665603300000|2022-10-12 19:35:00|31.34|31.26|31.39|31.31|31.4|31.32|31.32|31.24|0
1665603600000|2022-10-12 19:40:00|31.4|31.32|31.42|31.34|31.43|31.35|31.39|31.31|0
1665603900000|2022-10-12 19:45:00|31.45|31.37|31.56|31.48|31.56|31.48|31.44|31.36|0
1665604200000|2022-10-12 19:50:00|31.6|31.52|31.52|31.44|31.61|31.53|31.5|31.42|29
1665604500000|2022-10-12 19:55:00|31.53|31.45|31.66|31.36|31.66|31.48|31.44|31.28|6
1665620100000|2022-10-13 00:15:00|31.58|31.28|31.59|31.29|31.59|31.29|31.58|31.28|0
1665620400000|2022-10-13 00:20:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1665621300000|2022-10-13 00:35:00|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1665621900000|2022-10-13 00:45:00|31.6|31.3|31.59|31.29|31.6|31.3|31.59|31.29|0
1665622200000|2022-10-13 00:50:00|31.57|31.27|31.57|31.27|31.59|31.29|31.57|31.27|0
1665622500000|2022-10-13 00:55:00|31.59|31.29|31.59|31.29|31.59|31.29|31.57|31.27|0
1665623400000|2022-10-13 01:10:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665623700000|2022-10-13 01:15:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665624000000|2022-10-13 01:20:00|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1665624300000|2022-10-13 01:25:00|31.59|31.29|31.59|31.29|31.6|31.3|31.57|31.27|0
1665624600000|2022-10-13 01:30:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665624900000|2022-10-13 01:35:00|31.6|31.3|31.6|31.3|31.6|31.3|31.59|31.29|0
1665625200000|2022-10-13 01:40:00|31.59|31.29|31.59|31.29|31.6|31.3|31.57|31.27|0
1665625500000|2022-10-13 01:45:00|31.57|31.27|31.59|31.29|31.6|31.3|31.57|31.27|0
1665625800000|2022-10-13 01:50:00|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1665626100000|2022-10-13 01:55:00|31.6|31.3|31.6|31.3|31.6|31.3|31.59|31.29|0
1665627000000|2022-10-13 02:10:00|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1665627300000|2022-10-13 02:15:00|31.6|31.35|31.61|31.36|31.61|31.36|31.6|31.35|0
1665627600000|2022-10-13 02:20:00|31.5|31.42|31.62|31.32|31.62|31.42|31.5|31.32|0
1665627900000|2022-10-13 02:25:00|31.6|31.35|31.61|31.36|31.61|31.36|31.6|31.35|0
1665628200000|2022-10-13 02:30:00|31.52|31.44|31.62|31.32|31.62|31.44|31.5|31.3|0
1665629400000|2022-10-13 02:50:00|31.57|31.29|31.62|31.32|31.62|31.32|31.57|31.29|0
1665632100000|2022-10-13 03:35:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1665634800000|2022-10-13 04:20:00|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1665635100000|2022-10-13 04:25:00|31.65|31.35|31.63|31.33|31.65|31.35|31.63|31.33|0
1665637200000|2022-10-13 05:00:00|31.65|31.35|31.65|31.35|31.65|31.35|31.65|31.35|0
1665637800000|2022-10-13 05:10:00|31.61|31.31|31.63|31.33|31.63|31.33|31.61|31.31|0
1665638400000|2022-10-13 05:20:00|31.61|31.31|31.63|31.33|31.63|31.33|31.61|31.31|0
1665638700000|2022-10-13 05:25:00|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|0
1665639000000|2022-10-13 05:30:00|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1665639300000|2022-10-13 05:35:00|31.59|31.29|31.63|31.33|31.65|31.35|31.59|31.29|0
1665639600000|2022-10-13 05:40:00|31.61|31.31|31.61|31.31|31.61|31.31|31.59|31.29|0
1665639900000|2022-10-13 05:45:00|31.59|31.29|31.61|31.31|31.61|31.31|31.59|31.29|0
1665640800000|2022-10-13 06:00:00|31.65|31.35|31.53|31.28|31.65|31.35|31.53|31.28|0
1665641100000|2022-10-13 06:05:00|31.51|31.26|31.41|31.33|31.55|31.39|31.39|31.25|0
1665641400000|2022-10-13 06:10:00|31.39|31.31|31.47|31.39|31.47|31.39|31.37|31.29|0
1665641700000|2022-10-13 06:15:00|31.49|31.41|31.42|31.34|31.5|31.42|31.39|31.31|1
1665642000000|2022-10-13 06:20:00|31.44|31.36|31.55|31.47|31.55|31.47|31.42|31.34|56
1665642300000|2022-10-13 06:25:00|31.54|31.46|31.58|31.5|31.6|31.52|31.5|31.42|18
1665642600000|2022-10-13 06:30:00|31.6|31.52|31.49|31.41|31.6|31.52|31.47|31.39|56
1665642900000|2022-10-13 06:35:00|31.5|31.42|31.55|31.47|31.55|31.47|31.49|31.41|7
1665643200000|2022-10-13 06:40:00|31.54|31.46|31.55|31.47|31.55|31.47|31.52|31.44|3
1665643500000|2022-10-13 06:45:00|31.54|31.46|31.5|31.42|31.54|31.46|31.47|31.39|9
1665643800000|2022-10-13 06:50:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|13
1665644100000|2022-10-13 06:55:00|31.49|31.41|31.53|31.45|31.54|31.46|31.49|31.41|1
1665644400000|2022-10-13 07:00:00|31.55|31.47|31.73|31.65|31.82|31.74|31.55|31.47|219
1665644700000|2022-10-13 07:05:00|31.76|31.68|31.75|31.67|31.84|31.76|31.71|31.63|124
1665645000000|2022-10-13 07:10:00|31.76|31.68|31.61|31.53|31.76|31.68|31.61|31.53|130
1665645300000|2022-10-13 07:15:00|31.6|31.52|31.61|31.53|31.65|31.57|31.55|31.47|94
1665645600000|2022-10-13 07:20:00|31.6|31.52|31.58|31.5|31.61|31.53|31.56|31.48|44
1665645900000|2022-10-13 07:25:00|31.6|31.52|31.56|31.48|31.61|31.53|31.55|31.47|45
1665646200000|2022-10-13 07:30:00|31.58|31.5|31.62|31.54|31.67|31.59|31.56|31.48|25
1665646500000|2022-10-13 07:35:00|31.64|31.56|31.62|31.54|31.67|31.59|31.61|31.53|22
1665646800000|2022-10-13 07:40:00|31.64|31.56|31.56|31.48|31.64|31.56|31.51|31.43|142
1665647100000|2022-10-13 07:45:00|31.55|31.47|31.61|31.53|31.62|31.54|31.51|31.43|64
1665647400000|2022-10-13 07:50:00|31.62|31.54|31.56|31.48|31.62|31.54|31.56|31.48|24
1665647700000|2022-10-13 07:55:00|31.57|31.49|31.59|31.51|31.62|31.54|31.56|31.48|132
1665648000000|2022-10-13 08:00:00|31.57|31.49|31.62|31.54|31.67|31.59|31.57|31.49|62
1665648300000|2022-10-13 08:05:00|31.6|31.52|31.62|31.54|31.62|31.54|31.57|31.49|135
1665648600000|2022-10-13 08:10:00|31.6|31.52|31.58|31.5|31.62|31.54|31.57|31.49|195
1665648900000|2022-10-13 08:15:00|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|24
1665649200000|2022-10-13 08:20:00|31.57|31.49|31.58|31.5|31.58|31.5|31.57|31.49|13
1665649500000|2022-10-13 08:25:00|31.63|31.55|31.57|31.49|31.63|31.55|31.57|31.49|69
1665649800000|2022-10-13 08:30:00|31.55|31.47|31.52|31.44|31.57|31.49|31.52|31.44|129
1665650100000|2022-10-13 08:35:00|31.54|31.46|31.52|31.44|31.57|31.49|31.52|31.44|12
1665650400000|2022-10-13 08:40:00|31.51|31.43|31.51|31.43|31.51|31.43|31.47|31.39|6
1665650700000|2022-10-13 08:45:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|47
1665651000000|2022-10-13 08:50:00|31.49|31.41|31.47|31.39|31.52|31.44|31.47|31.39|43
1665651300000|2022-10-13 08:55:00|31.46|31.38|31.51|31.43|31.51|31.43|31.46|31.38|24
1665651600000|2022-10-13 09:00:00|31.48|31.4|31.41|31.33|31.51|31.43|31.41|31.33|127
1665651900000|2022-10-13 09:05:00|31.43|31.35|31.41|31.33|31.46|31.38|31.41|31.33|17
1665652200000|2022-10-13 09:10:00|31.43|31.35|31.31|31.23|31.43|31.35|31.3|31.22|182
1665652500000|2022-10-13 09:15:00|31.3|31.22|31.31|31.23|31.35|31.27|31.3|31.22|4
1665652800000|2022-10-13 09:20:00|31.3|31.22|31.29|31.21|31.3|31.22|31.25|31.17|182
1665653100000|2022-10-13 09:25:00|31.28|31.2|31.29|31.21|31.31|31.23|31.28|31.2|16
1665653400000|2022-10-13 09:30:00|31.28|31.2|31.26|31.18|31.29|31.21|31.24|31.16|11
1665653700000|2022-10-13 09:35:00|31.28|31.2|31.3|31.22|31.32|31.24|31.28|31.2|38
1665654000000|2022-10-13 09:40:00|31.29|31.21|31.28|31.2|31.29|31.21|31.28|31.2|37
1665654300000|2022-10-13 09:45:00|||||||||102
1665654600000|2022-10-13 09:50:00|31.31|31.23|31.33|31.25|31.33|31.25|31.28|31.2|96
1665654900000|2022-10-13 09:55:00|31.31|31.23|31.33|31.25|31.38|31.3|31.31|31.23|58
1665655200000|2022-10-13 10:00:00|31.31|31.23|31.34|31.26|31.34|31.26|31.28|31.2|435
1665655500000|2022-10-13 10:05:00|31.38|31.3|31.39|31.31|31.39|31.31|31.34|31.26|66
1665655800000|2022-10-13 10:10:00|31.38|31.3|31.39|31.31|31.39|31.31|31.36|31.28|51
1665656100000|2022-10-13 10:15:00|31.4|31.32|31.44|31.36|31.44|31.36|31.39|31.31|75
1665656400000|2022-10-13 10:20:00|31.45|31.37|31.37|31.29|31.45|31.37|31.35|31.27|22
1665656700000|2022-10-13 10:25:00|31.35|31.27|31.35|31.27|31.35|31.27|31.34|31.26|115
1665657000000|2022-10-13 10:30:00|31.34|31.26|31.34|31.26|31.35|31.27|31.34|31.26|106
1665657300000|2022-10-13 10:35:00|31.33|31.25|31.33|31.25|31.34|31.26|31.33|31.25|36
1665657600000|2022-10-13 10:40:00|31.29|31.21|31.28|31.2|31.33|31.25|31.23|31.15|110
1665657900000|2022-10-13 10:45:00|31.33|31.25|31.29|31.21|31.33|31.25|31.28|31.2|51
1665658200000|2022-10-13 10:50:00|31.24|31.16|31.24|31.16|31.29|31.21|31.24|31.16|26
1665658500000|2022-10-13 10:55:00|31.26|31.18|31.29|31.21|31.29|31.21|31.24|31.16|64
1665659100000|2022-10-13 11:05:00|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|13
1665659400000|2022-10-13 11:10:00|||||||||4
1665659700000|2022-10-13 11:15:00|31.28|31.2|31.29|31.21|31.29|31.21|31.24|31.16|229
1665660000000|2022-10-13 11:20:00|31.3|31.22|31.29|31.21|31.3|31.22|31.29|31.21|25
1665660300000|2022-10-13 11:25:00|31.26|31.18|31.26|31.18|31.29|31.21|31.24|31.16|211
1665660600000|2022-10-13 11:30:00|31.29|31.21|31.24|31.16|31.29|31.21|31.18|31.1|304
1665660900000|2022-10-13 11:35:00|31.23|31.15|31.12|31.04|31.24|31.16|31.07|30.99|183
1665661200000|2022-10-13 11:40:00|31.11|31.03|31.18|31.1|31.18|31.1|31.07|30.99|95
1665661500000|2022-10-13 11:45:00|31.17|31.09|31.13|31.05|31.23|31.15|31.13|31.05|27
1665661800000|2022-10-13 11:50:00|31.11|31.03|31.09|31.01|31.19|31.11|31.09|31.01|206
1665662100000|2022-10-13 11:55:00|31.11|31.03|31.16|31.08|31.19|31.11|31.09|31.01|55
1665662400000|2022-10-13 12:00:00|31.18|31.1|31.03|30.95|31.18|31.1|31.03|30.95|182
1665662700000|2022-10-13 12:05:00|31.02|30.94|31.04|30.96|31.04|30.96|30.98|30.9|211
1665663000000|2022-10-13 12:10:00|31.03|30.95|31.03|30.95|31.04|30.96|30.99|30.91|225
1665663300000|2022-10-13 12:15:00|31.04|30.96|30.93|30.85|31.04|30.96|30.92|30.84|261
1665663600000|2022-10-13 12:20:00|30.92|30.84|30.91|30.83|30.93|30.85|30.87|30.79|286
1665663900000|2022-10-13 12:25:00|30.92|30.84|31.1|30.8|31.1|30.9|30.82|30.71|146
1665664200000|2022-10-13 12:30:00|31.09|30.79|32.12|32.04|32.43|32.26|31.08|30.79|614
1665664500000|2022-10-13 12:35:00|32.13|32.05|31.92|31.84|32.2|32.12|31.87|31.79|370
1665664800000|2022-10-13 12:40:00|31.94|31.86|32.01|31.93|32.05|31.97|31.85|31.77|508
1665665100000|2022-10-13 12:45:00|32.02|31.94|32.03|31.95|32.23|32.15|31.96|31.88|206
1665665400000|2022-10-13 12:50:00|32.05|31.97|31.84|31.76|32.08|32|31.79|31.71|921
1665665700000|2022-10-13 12:55:00|31.81|31.73|31.72|31.64|31.88|31.8|31.67|31.59|985
1665666000000|2022-10-13 13:00:00|31.7|31.62|31.8|31.72|31.82|31.74|31.61|31.53|244
1665666300000|2022-10-13 13:05:00|31.82|31.74|31.92|31.84|31.97|31.89|31.8|31.72|88
1665666600000|2022-10-13 13:10:00|31.88|31.8|31.94|31.86|31.98|31.9|31.87|31.79|121
1665666900000|2022-10-13 13:15:00|31.97|31.89|32.06|31.98|32.1|32.02|31.97|31.89|146
1665667200000|2022-10-13 13:20:00|32.05|31.97|32.05|31.97|32.11|32.03|31.9|31.82|141
1665667500000|2022-10-13 13:25:00|32.01|31.93|32.01|31.93|32.06|31.98|31.95|31.87|102
1665667800000|2022-10-13 13:30:00|32.03|31.95|31.81|31.73|32.06|31.98|31.81|31.73|319
1665668100000|2022-10-13 13:35:00|31.84|31.76|31.87|31.79|31.92|31.84|31.81|31.73|41
1665668400000|2022-10-13 13:40:00|31.89|31.81|32.09|32.01|32.12|32.04|31.76|31.68|774
1665668700000|2022-10-13 13:45:00|32.06|31.98|31.75|31.67|32.12|32.04|31.7|31.62|429
1665669000000|2022-10-13 13:50:00|31.73|31.65|31.55|31.47|31.75|31.67|31.45|31.37|327
1665669300000|2022-10-13 13:55:00|31.56|31.48|31.56|31.48|31.71|31.63|31.5|31.42|82
1665669600000|2022-10-13 14:00:00|31.57|31.49|31.41|31.33|31.72|31.64|31.36|31.28|465
1665669900000|2022-10-13 14:05:00|31.37|31.29|31.41|31.33|31.49|31.41|31.34|31.26|205
1665670200000|2022-10-13 14:10:00|31.42|31.34|31.36|31.28|31.51|31.43|31.34|31.26|61
1665670500000|2022-10-13 14:15:00|31.37|31.29|31.47|31.39|31.48|31.4|31.34|31.26|188
1665670800000|2022-10-13 14:20:00|31.42|31.34|31.52|31.44|31.6|31.52|31.42|31.34|244
1665671100000|2022-10-13 14:25:00|31.51|31.43|31.53|31.45|31.57|31.49|31.46|31.38|124
1665671400000|2022-10-13 14:30:00|31.52|31.44|31.43|31.35|31.53|31.45|31.32|31.24|266
1665671700000|2022-10-13 14:35:00|31.45|31.37|31.42|31.34|31.52|31.44|31.39|31.31|95
1665672000000|2022-10-13 14:40:00|31.44|31.36|31.37|31.29|31.47|31.39|31.32|31.24|93
1665672300000|2022-10-13 14:45:00|31.35|31.27|31.15|31.07|31.38|31.3|31.13|31.05|140
1665672600000|2022-10-13 14:50:00|31.13|31.05|31.13|31.05|31.23|31.15|31.12|31.04|227
1665672900000|2022-10-13 14:55:00|31.12|31.04|31.08|31|31.15|31.07|31.02|30.94|159
1665673200000|2022-10-13 15:00:00|31.1|31.02|31.07|30.99|31.12|31.04|31.07|30.99|644
1665673500000|2022-10-13 15:05:00|31.05|30.97|30.91|30.83|31.12|31.04|30.86|30.78|405
1665673800000|2022-10-13 15:10:00|30.92|30.84|30.81|30.73|30.96|30.88|30.81|30.73|69
1665674100000|2022-10-13 15:15:00|30.8|30.72|30.65|30.57|30.85|30.77|30.6|30.52|324
1665674400000|2022-10-13 15:20:00|30.67|30.59|30.8|30.72|30.87|30.79|30.63|30.55|336
1665674700000|2022-10-13 15:25:00|30.85|30.77|30.61|30.53|30.91|30.83|30.57|30.49|810
1665675000000|2022-10-13 15:30:00|30.58|30.5|30.62|30.54|30.67|30.59|30.54|30.46|924
1665675300000|2022-10-13 15:35:00|30.58|30.5|30.47|30.39|30.62|30.54|30.37|30.29|862
1665675600000|2022-10-13 15:40:00|30.44|30.36|30.52|30.44|30.57|30.49|30.36|30.22|242
1665675900000|2022-10-13 15:45:00|30.54|30.46|30.59|30.51|30.67|30.59|30.52|30.44|74
1665676200000|2022-10-13 15:50:00|30.57|30.49|30.47|30.39|30.67|30.59|30.47|30.39|93
1665676500000|2022-10-13 15:55:00|30.44|30.36|30.5|30.42|30.6|30.52|30.42|30.34|70
1665676800000|2022-10-13 16:00:00|30.49|30.41|30.42|30.34|30.55|30.47|30.37|30.29|16
1665677100000|2022-10-13 16:05:00|30.39|30.31|30.42|30.34|30.5|30.42|30.32|30.24|31
1665677400000|2022-10-13 16:10:00|30.39|30.31|30.47|30.39|30.52|30.44|30.37|30.29|49
1665677700000|2022-10-13 16:15:00|30.44|30.36|30.57|30.49|30.59|30.51|30.39|30.31|43
1665678000000|2022-10-13 16:20:00|30.6|30.52|30.54|30.46|30.67|30.59|30.47|30.39|17
1665678300000|2022-10-13 16:25:00|30.56|30.48|30.52|30.44|30.62|30.54|30.49|30.41|13
1665678600000|2022-10-13 16:30:00|30.55|30.47|30.66|30.58|30.67|30.59|30.5|30.42|68
1665678900000|2022-10-13 16:35:00|30.67|30.59|30.72|30.64|30.77|30.69|30.66|30.58|12
1665679200000|2022-10-13 16:40:00|30.71|30.63|30.61|30.53|30.72|30.64|30.58|30.5|24
1665679500000|2022-10-13 16:45:00|30.62|30.54|30.61|30.53|30.67|30.59|30.59|30.51|1
1665679800000|2022-10-13 16:50:00|30.62|30.54|30.67|30.59|30.67|30.59|30.56|30.48|5
1665680100000|2022-10-13 16:55:00|30.66|30.58|30.62|30.54|30.67|30.59|30.61|30.53|14
1665680400000|2022-10-13 17:00:00|30.61|30.53|30.57|30.49|30.65|30.57|30.52|30.44|4
1665680700000|2022-10-13 17:05:00|30.59|30.51|30.62|30.54|30.62|30.54|30.57|30.49|7
1665681000000|2022-10-13 17:10:00|30.61|30.53|30.62|30.54|30.62|30.54|30.57|30.49|1
1665681300000|2022-10-13 17:15:00|30.59|30.51|30.52|30.44|30.62|30.54|30.52|30.44|8
1665681600000|2022-10-13 17:20:00|30.54|30.46|30.56|30.48|30.56|30.48|30.51|30.43|7
1665681900000|2022-10-13 17:25:00|30.54|30.46|30.57|30.49|30.57|30.49|30.51|30.43|29
1665682200000|2022-10-13 17:30:00|30.54|30.46|30.51|30.43|30.57|30.49|30.51|30.43|11
1665682500000|2022-10-13 17:35:00|30.52|30.44|30.57|30.49|30.57|30.49|30.51|30.43|11
1665682800000|2022-10-13 17:40:00|30.61|30.53|30.64|30.56|30.67|30.59|30.57|30.49|3
1665683100000|2022-10-13 17:45:00|30.62|30.54|30.57|30.49|30.65|30.57|30.56|30.48|0
1665683400000|2022-10-13 17:50:00|30.59|30.51|30.57|30.49|30.61|30.53|30.56|30.48|0
1665683700000|2022-10-13 17:55:00|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|0
1665684000000|2022-10-13 18:00:00|30.53|30.45|30.52|30.44|30.57|30.49|30.52|30.44|2
1665684300000|2022-10-13 18:05:00|30.54|30.46|30.57|30.49|30.57|30.49|30.52|30.44|8
1665684600000|2022-10-13 18:10:00|30.59|30.51|30.62|30.54|30.64|30.56|30.56|30.48|26
1665684900000|2022-10-13 18:15:00|30.58|30.5|30.61|30.53|30.62|30.54|30.57|30.49|5
1665685200000|2022-10-13 18:20:00|30.62|30.54|30.61|30.53|30.62|30.54|30.59|30.51|0
1665685500000|2022-10-13 18:25:00|30.62|30.54|30.64|30.56|30.67|30.59|30.62|30.54|7
1665685800000|2022-10-13 18:30:00|30.62|30.54|30.72|30.64|30.72|30.64|30.62|30.54|2
1665686100000|2022-10-13 18:35:00|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|1
1665686400000|2022-10-13 18:40:00|30.69|30.61|30.72|30.64|30.72|30.64|30.67|30.59|0
1665686700000|2022-10-13 18:45:00|30.7|30.62|30.82|30.74|30.82|30.74|30.69|30.61|26
1665687000000|2022-10-13 18:50:00|30.8|30.72|30.77|30.69|30.8|30.72|30.72|30.64|1
1665687300000|2022-10-13 18:55:00|||||||||1
1665687900000|2022-10-13 19:05:00|30.82|30.74|30.82|30.74|30.82|30.74|30.77|30.69|5
1665688200000|2022-10-13 19:10:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1665688500000|2022-10-13 19:15:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1665688800000|2022-10-13 19:20:00|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1665689400000|2022-10-13 19:30:00|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|2
1665689700000|2022-10-13 19:35:00|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1665690000000|2022-10-13 19:40:00|30.79|30.71|30.74|30.66|30.79|30.71|30.72|30.64|2
1665690300000|2022-10-13 19:45:00|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|0
1665690600000|2022-10-13 19:50:00|30.7|30.62|30.68|30.6|30.7|30.62|30.62|30.54|45
1665690900000|2022-10-13 19:55:00|30.69|30.61|30.85|30.6|30.85|30.69|30.6|30.44|38
1665706500000|2022-10-14 00:15:00|30.63|30.55|30.71|30.41|30.71|30.55|30.62|30.41|0
1665706800000|2022-10-14 00:20:00|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1665708000000|2022-10-14 00:40:00|30.74|30.44|30.74|30.44|30.74|30.44|30.74|30.44|0
1665711000000|2022-10-14 01:30:00|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1665711300000|2022-10-14 01:35:00|30.67|30.37|30.65|30.35|30.72|30.42|30.61|30.34|0
1665711600000|2022-10-14 01:40:00|30.66|30.36|30.56|30.31|30.69|30.41|30.56|30.28|0
1665711900000|2022-10-14 01:45:00|30.6|30.3|30.62|30.32|30.65|30.36|30.42|30.25|11
1665712200000|2022-10-14 01:50:00|30.59|30.34|30.61|30.36|30.67|30.39|30.59|30.31|0
1665712500000|2022-10-14 01:55:00|30.65|30.35|30.62|30.37|30.67|30.42|30.5|30.34|11
1665712800000|2022-10-14 02:00:00|30.67|30.42|30.67|30.42|30.69|30.44|30.65|30.4|0
1665713100000|2022-10-14 02:05:00|30.68|30.38|30.66|30.41|30.68|30.43|30.66|30.38|3
1665713700000|2022-10-14 02:15:00|30.68|30.43|30.66|30.41|30.68|30.43|30.64|30.39|0
1665714000000|2022-10-14 02:20:00|30.69|30.44|30.66|30.41|30.69|30.44|30.66|30.41|0
1665714300000|2022-10-14 02:25:00|30.69|30.44|30.66|30.41|30.69|30.44|30.66|30.41|0
1665714600000|2022-10-14 02:30:00|30.69|30.39|30.66|30.41|30.69|30.41|30.64|30.36|0
1665714900000|2022-10-14 02:35:00|30.64|30.39|30.66|30.36|30.69|30.39|30.64|30.36|0
1665715200000|2022-10-14 02:40:00|30.69|30.39|30.66|30.41|30.69|30.44|30.66|30.39|0
1665715500000|2022-10-14 02:45:00|30.67|30.42|30.67|30.42|30.67|30.42|30.67|30.42|0
1665715800000|2022-10-14 02:50:00|30.69|30.44|30.67|30.42|30.69|30.44|30.67|30.42|0
1665716400000|2022-10-14 03:00:00|30.65|30.4|30.66|30.41|30.69|30.44|30.65|30.38|1
1665716700000|2022-10-14 03:05:00|30.56|30.48|30.64|30.34|30.68|30.48|30.53|30.32|2
1665717000000|2022-10-14 03:10:00|30.68|30.38|30.61|30.31|30.7|30.47|30.48|30.29|7
1665717900000|2022-10-14 03:25:00|30.48|30.4|30.61|30.31|30.61|30.4|30.47|30.29|30
1665718200000|2022-10-14 03:30:00|30.5|30.2|30.46|30.16|30.52|30.22|30.39|30.09|0
1665718500000|2022-10-14 03:35:00|30.43|30.13|30.46|30.16|30.46|30.16|30.43|30.13|0
1665718800000|2022-10-14 03:40:00|30.41|30.11|30.46|30.16|30.46|30.16|30.41|30.11|0
1665719100000|2022-10-14 03:45:00|30.41|30.11|30.46|30.16|30.46|30.16|30.41|30.11|0
1665719700000|2022-10-14 03:55:00|30.48|30.18|30.37|30.07|30.48|30.18|30.37|30.07|0
1665720000000|2022-10-14 04:00:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1665720300000|2022-10-14 04:05:00|30.37|30.07|30.39|30.09|30.39|30.09|30.37|30.07|1
1665720600000|2022-10-14 04:10:00|30.37|30.07|30.36|30.06|30.39|30.09|30.36|30.06|0
1665720900000|2022-10-14 04:15:00|30.38|30.08|30.39|30.09|30.39|30.09|30.36|30.06|0
1665721200000|2022-10-14 04:20:00|30.37|30.07|30.36|30.06|30.39|30.09|30.36|30.06|0
1665721500000|2022-10-14 04:25:00|30.38|30.08|30.39|30.09|30.39|30.09|30.36|30.06|0
1665721800000|2022-10-14 04:30:00|30.43|30.13|30.48|30.18|30.52|30.22|30.43|30.13|0
1665722700000|2022-10-14 04:45:00|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1665723000000|2022-10-14 04:50:00|30.48|30.18|30.45|30.15|30.48|30.18|30.45|30.15|0
1665723300000|2022-10-14 04:55:00|30.48|30.18|30.48|30.18|30.48|30.18|30.45|30.15|0
1665723900000|2022-10-14 05:05:00|30.45|30.15|30.45|30.15|30.48|30.18|30.45|30.15|0
1665724200000|2022-10-14 05:10:00|30.48|30.18|30.48|30.18|30.48|30.18|30.45|30.15|0
1665724500000|2022-10-14 05:15:00|30.45|30.15|30.44|30.14|30.45|30.15|30.44|30.14|0
1665724800000|2022-10-14 05:20:00|30.45|30.15|30.44|30.14|30.47|30.17|30.44|30.14|0
1665725100000|2022-10-14 05:25:00|30.45|30.15|30.47|30.17|30.47|30.17|30.45|30.15|0
1665725400000|2022-10-14 05:30:00|30.49|30.19|30.44|30.14|30.49|30.19|30.44|30.14|0
1665725700000|2022-10-14 05:35:00|30.45|30.15|30.42|30.12|30.49|30.19|30.42|30.12|0
1665726000000|2022-10-14 05:40:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1665726300000|2022-10-14 05:45:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1665726600000|2022-10-14 05:50:00|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1665726900000|2022-10-14 05:55:00|30.43|30.18|30.43|30.13|30.45|30.28|30.36|30.11|14
1665727200000|2022-10-14 06:00:00|30.41|30.16|30.41|30.11|30.43|30.16|30.39|30.09|0
1665727500000|2022-10-14 06:05:00|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1665728100000|2022-10-14 06:15:00|30.41|30.11|30.27|30.19|30.43|30.2|30.24|30.09|9
1665728400000|2022-10-14 06:20:00|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|9
1665728700000|2022-10-14 06:25:00|30.31|30.23|30.21|30.13|30.31|30.23|30.17|30.09|28
1665729000000|2022-10-14 06:30:00|30.22|30.14|30.22|30.14|30.27|30.19|30.22|30.14|1
1665729300000|2022-10-14 06:35:00|30.19|30.11|30.25|30.17|30.27|30.19|30.19|30.11|3
1665729600000|2022-10-14 06:40:00|30.22|30.14|30.22|30.14|30.25|30.17|30.19|30.11|1
1665729900000|2022-10-14 06:45:00|30.21|30.13|30.21|30.13|30.27|30.19|30.19|30.11|53
1665730200000|2022-10-14 06:50:00|30.2|30.12|30.26|30.18|30.29|30.21|30.2|30.12|24
1665730500000|2022-10-14 06:55:00|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|4
1665730800000|2022-10-14 07:00:00|30.31|30.23|30.47|30.39|30.48|30.4|30.29|30.21|199
1665731100000|2022-10-14 07:05:00|30.48|30.4|30.4|30.32|30.48|30.4|30.32|30.24|40
1665731400000|2022-10-14 07:10:00|30.42|30.34|30.42|30.34|30.45|30.37|30.37|30.29|79
1665731700000|2022-10-14 07:15:00|30.43|30.35|30.47|30.39|30.52|30.44|30.42|30.34|96
1665732000000|2022-10-14 07:20:00|30.52|30.44|30.7|30.62|30.72|30.64|30.5|30.42|235
1665732300000|2022-10-14 07:25:00|30.67|30.59|30.68|30.6|30.73|30.65|30.67|30.59|338
1665732600000|2022-10-14 07:30:00|30.7|30.62|30.83|30.75|30.83|30.75|30.7|30.62|492
1665732900000|2022-10-14 07:35:00|30.88|30.8|30.78|30.7|30.88|30.8|30.78|30.7|186
1665733200000|2022-10-14 07:40:00|30.8|30.72|30.72|30.64|30.82|30.74|30.72|30.64|244
1665733500000|2022-10-14 07:45:00|30.74|30.66|30.71|30.63|30.76|30.68|30.66|30.58|331
1665733800000|2022-10-14 07:50:00|30.7|30.62|30.76|30.68|30.76|30.68|30.61|30.53|176
1665734100000|2022-10-14 07:55:00|30.73|30.65|30.71|30.63|30.76|30.68|30.69|30.61|375
1665734400000|2022-10-14 08:00:00|30.69|30.61|30.72|30.64|30.72|30.64|30.67|30.59|106
1665734700000|2022-10-14 08:05:00|30.7|30.62|30.75|30.67|30.78|30.7|30.67|30.59|110
1665735000000|2022-10-14 08:10:00|30.73|30.65|30.68|30.6|30.78|30.7|30.68|30.6|120
1665735300000|2022-10-14 08:15:00|30.63|30.55|30.64|30.56|30.74|30.66|30.59|30.51|223
1665735600000|2022-10-14 08:20:00|30.69|30.61|30.69|30.61|30.69|30.61|30.64|30.56|462
1665735900000|2022-10-14 08:25:00|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|99
1665736200000|2022-10-14 08:30:00|30.68|30.6|30.66|30.58|30.69|30.61|30.64|30.56|86
1665736500000|2022-10-14 08:35:00|30.69|30.61|30.63|30.55|30.69|30.61|30.63|30.55|12
1665736800000|2022-10-14 08:40:00|30.64|30.56|30.64|30.56|30.66|30.58|30.63|30.55|14
1665737100000|2022-10-14 08:45:00|30.68|30.6|30.63|30.55|30.69|30.61|30.63|30.55|102
1665737400000|2022-10-14 08:50:00|30.68|30.6|30.73|30.65|30.73|30.65|30.68|30.6|270
1665737700000|2022-10-14 08:55:00|30.75|30.67|30.73|30.65|30.78|30.7|30.73|30.65|139
1665738000000|2022-10-14 09:00:00|30.74|30.66|30.78|30.7|30.79|30.71|30.73|30.65|27
1665738300000|2022-10-14 09:05:00|30.74|30.66|30.78|30.7|30.78|30.7|30.73|30.65|175
1665738600000|2022-10-14 09:10:00|30.76|30.68|30.69|30.61|30.78|30.7|30.69|30.61|18
1665738900000|2022-10-14 09:15:00|30.74|30.66|30.64|30.56|30.74|30.66|30.61|30.53|243
1665739200000|2022-10-14 09:20:00|30.63|30.55|30.64|30.56|30.64|30.56|30.58|30.5|71
1665739500000|2022-10-14 09:25:00|30.66|30.58|30.69|30.61|30.69|30.61|30.64|30.56|301
1665739800000|2022-10-14 09:30:00|30.66|30.58|30.68|30.6|30.68|30.6|30.63|30.55|91
1665740100000|2022-10-14 09:35:00|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|85
1665740400000|2022-10-14 09:40:00|30.73|30.65|30.68|30.6|30.73|30.65|30.68|30.6|119
1665740700000|2022-10-14 09:45:00|30.63|30.55|30.48|30.4|30.64|30.56|30.48|30.4|215
1665741000000|2022-10-14 09:50:00|30.49|30.41|30.58|30.5|30.63|30.55|30.48|30.4|153
1665741300000|2022-10-14 09:55:00|30.57|30.49|30.37|30.29|30.58|30.5|30.34|30.26|449
1665741600000|2022-10-14 10:00:00|30.36|30.28|30.31|30.23|30.43|30.35|30.31|30.23|269
1665741900000|2022-10-14 10:05:00|30.32|30.24|30.31|30.23|30.36|30.28|30.29|30.21|154
1665742200000|2022-10-14 10:10:00|30.29|30.21|30.26|30.18|30.32|30.24|30.24|30.16|103
1665742500000|2022-10-14 10:15:00|30.27|30.19|30.26|30.18|30.31|30.23|30.22|30.14|492
1665742800000|2022-10-14 10:20:00|30.27|30.19|30.21|30.13|30.31|30.23|30.16|30.08|108
1665743100000|2022-10-14 10:25:00|30.22|30.14|30.14|30.06|30.26|30.18|30.06|29.98|376
1665743400000|2022-10-14 10:30:00|30.12|30.04|30.17|30.09|30.21|30.13|30.06|29.98|41
1665743700000|2022-10-14 10:35:00|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|160
1665744000000|2022-10-14 10:40:00|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|20
1665744300000|2022-10-14 10:45:00|30.14|30.06|30.12|30.04|30.17|30.09|30.12|30.04|14
1665744600000|2022-10-14 10:50:00|30.09|30.01|30.07|29.99|30.12|30.04|30.07|29.99|31
1665744900000|2022-10-14 10:55:00|30.08|30|30.04|29.96|30.12|30.04|30.04|29.96|98
1665745200000|2022-10-14 11:00:00|30.07|29.99|30.02|29.94|30.07|29.99|30.02|29.94|244
1665745500000|2022-10-14 11:05:00|29.99|29.91|29.97|29.89|30.02|29.94|29.97|29.89|125
1665745800000|2022-10-14 11:10:00|29.96|29.88|29.92|29.84|29.97|29.89|29.92|29.84|124
1665746100000|2022-10-14 11:15:00|29.97|29.89|29.97|29.89|29.97|29.89|29.92|29.84|361
1665746400000|2022-10-14 11:20:00|29.96|29.88|29.92|29.84|29.97|29.89|29.87|29.79|63
1665746700000|2022-10-14 11:25:00|29.94|29.86|29.97|29.89|29.97|29.89|29.92|29.84|117
1665747000000|2022-10-14 11:30:00|29.94|29.86|30.02|29.94|30.02|29.94|29.94|29.86|51
1665747300000|2022-10-14 11:35:00|29.99|29.91|30.02|29.94|30.04|29.96|29.99|29.91|167
1665747600000|2022-10-14 11:40:00|30.04|29.96|30.22|30.14|30.27|30.19|30.02|29.94|718
1665747900000|2022-10-14 11:45:00|30.19|30.11|30.22|30.14|30.24|30.16|30.17|30.09|110
1665748200000|2022-10-14 11:50:00|30.24|30.16|30.37|30.29|30.37|30.29|30.22|30.14|40
1665748500000|2022-10-14 11:55:00|30.38|30.3|30.38|30.3|30.42|30.34|30.37|30.29|25
1665748800000|2022-10-14 12:00:00|30.37|30.29|30.27|30.19|30.38|30.3|30.27|30.19|56
1665749100000|2022-10-14 12:05:00|30.28|30.2|30.27|30.19|30.3|30.22|30.24|30.16|23
1665749400000|2022-10-14 12:10:00|30.25|30.17|30.32|30.24|30.33|30.25|30.25|30.17|11
1665749700000|2022-10-14 12:15:00|30.33|30.25|30.22|30.14|30.33|30.25|30.22|30.14|29
1665750000000|2022-10-14 12:20:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|16
1665750300000|2022-10-14 12:25:00|30.15|30.07|30.02|29.94|30.15|30.07|30.02|29.94|159
1665750600000|2022-10-14 12:30:00|30.1|29.85|29.97|29.89|30.32|30.16|29.97|29.85|303
1665750900000|2022-10-14 12:35:00|30|29.92|29.97|29.89|30.02|29.94|29.92|29.84|347
1665751200000|2022-10-14 12:40:00|30|29.92|30.07|29.99|30.12|30.04|30|29.92|132
1665751500000|2022-10-14 12:45:00|30.09|30.01|30.01|29.93|30.11|30.03|30.01|29.93|100
1665751800000|2022-10-14 12:50:00|30.02|29.94|29.86|29.78|30.02|29.94|29.86|29.78|623
1665752100000|2022-10-14 12:55:00|29.83|29.75|29.86|29.78|29.88|29.8|29.76|29.68|270
1665752400000|2022-10-14 13:00:00|29.83|29.75|29.77|29.69|29.87|29.79|29.77|29.69|541
1665752700000|2022-10-14 13:05:00|29.79|29.71|29.86|29.78|29.96|29.88|29.79|29.71|81
1665753000000|2022-10-14 13:10:00|29.87|29.79|29.97|29.89|30.02|29.94|29.86|29.78|255
1665753300000|2022-10-14 13:15:00|29.93|29.85|29.93|29.85|29.97|29.89|29.92|29.84|397
1665753600000|2022-10-14 13:20:00|29.92|29.84|29.88|29.8|29.93|29.85|29.87|29.79|177
1665753900000|2022-10-14 13:25:00|29.92|29.84|29.88|29.8|29.93|29.85|29.87|29.79|82
1665754200000|2022-10-14 13:30:00|29.87|29.79|29.93|29.85|29.99|29.91|29.82|29.74|318
1665754500000|2022-10-14 13:35:00|29.94|29.86|29.77|29.69|29.94|29.86|29.77|29.69|159
1665754800000|2022-10-14 13:40:00|29.78|29.7|30.04|29.96|30.04|29.96|29.77|29.69|33
1665755100000|2022-10-14 13:45:00|30.06|29.98|30.03|29.95|30.09|30.01|29.98|29.9|473
1665755400000|2022-10-14 13:50:00|30|29.92|30.13|30.05|30.14|30.06|29.93|29.85|244
1665755700000|2022-10-14 13:55:00|30.11|30.03|30.08|30|30.14|30.06|30.04|29.96|144
1665756000000|2022-10-14 14:00:00|30.13|30.05|30.23|30.15|30.44|30.36|30.13|30.04|166
1665756300000|2022-10-14 14:05:00|30.18|30.1|30.42|30.34|30.47|30.39|30.13|30.05|319
1665756600000|2022-10-14 14:10:00|30.4|30.32|30.77|30.69|30.78|30.7|30.37|30.29|239
1665756900000|2022-10-14 14:15:00|30.78|30.7|30.74|30.66|30.82|30.74|30.69|30.61|804
1665757200000|2022-10-14 14:20:00|30.77|30.69|30.99|30.91|31.04|30.96|30.74|30.66|499
1665757500000|2022-10-14 14:25:00|30.97|30.89|30.83|30.75|31|30.92|30.78|30.7|495
1665757800000|2022-10-14 14:30:00|30.84|30.76|30.85|30.77|30.88|30.8|30.79|30.71|404
1665758100000|2022-10-14 14:35:00|30.84|30.76|30.89|30.81|30.94|30.86|30.79|30.71|645
1665758400000|2022-10-14 14:40:00|30.9|30.82|31.16|31.08|31.16|31.08|30.84|30.76|86
1665758700000|2022-10-14 14:45:00|31.15|31.07|31.11|31.03|31.16|31.08|31.06|30.98|500
1665759000000|2022-10-14 14:50:00|31.13|31.05|31.01|30.93|31.16|31.08|30.96|30.88|314
1665759300000|2022-10-14 14:55:00|30.98|30.9|30.96|30.88|31.01|30.93|30.91|30.83|203
1665759600000|2022-10-14 15:00:00|30.95|30.87|30.75|30.67|30.96|30.88|30.75|30.67|59
1665759900000|2022-10-14 15:05:00|30.76|30.68|30.86|30.78|30.91|30.83|30.75|30.67|109
1665760200000|2022-10-14 15:10:00|30.88|30.8|31.01|30.93|31.03|30.95|30.88|30.8|202
1665760500000|2022-10-14 15:15:00|30.96|30.88|31.06|30.98|31.11|31.03|30.96|30.88|209
1665760800000|2022-10-14 15:20:00|31.05|30.97|30.9|30.82|31.06|30.98|30.9|30.82|264
1665761100000|2022-10-14 15:25:00|30.89|30.81|30.75|30.67|30.96|30.88|30.7|30.62|1419
1665761400000|2022-10-14 15:30:00|30.71|30.63|30.96|30.88|30.96|30.88|30.7|30.62|324
1665761700000|2022-10-14 15:35:00|30.97|30.89|30.93|30.85|31.12|31.04|30.91|30.83|67
1665762000000|2022-10-14 15:40:00|30.96|30.88|31.03|30.95|31.08|31|30.9|30.82|21
1665762300000|2022-10-14 15:45:00|31.05|30.97|31.11|31.03|31.13|31.05|31.05|30.97|42
1665762600000|2022-10-14 15:50:00|31.08|31|31.1|31.02|31.21|31.13|31.05|30.97|41
1665762900000|2022-10-14 15:55:00|31.11|31.03|31.11|31.03|31.13|31.05|31|30.92|29
1665763200000|2022-10-14 16:00:00|31.13|31.05|31.04|30.96|31.15|31.07|31.02|30.94|10
1665763500000|2022-10-14 16:05:00|31.05|30.97|31.3|31.22|31.3|31.22|31.05|30.97|31
1665763800000|2022-10-14 16:10:00|31.28|31.2|31.3|31.22|31.31|31.23|31.22|31.14|18
1665764100000|2022-10-14 16:15:00|31.31|31.23|31.25|31.17|31.35|31.27|31.24|31.16|150
1665764400000|2022-10-14 16:20:00|31.27|31.19|31.19|31.11|31.3|31.22|31.15|31.07|124
1665764700000|2022-10-14 16:25:00|31.16|31.08|31.14|31.06|31.19|31.11|31.14|31.06|39
1665765000000|2022-10-14 16:30:00|31.09|31.01|31.19|31.11|31.21|31.13|31.09|31.01|12
1665765300000|2022-10-14 16:35:00|31.21|31.13|31.09|31.01|31.21|31.13|31.08|31|7
1665765600000|2022-10-14 16:40:00|31.11|31.03|30.94|30.86|31.12|31.04|30.94|30.86|59
1665765900000|2022-10-14 16:45:00|30.98|30.9|31.1|31.02|31.1|31.02|30.96|30.88|16
1665766200000|2022-10-14 16:50:00|31.15|31.07|31.2|31.12|31.2|31.12|31.1|31.02|2
1665766500000|2022-10-14 16:55:00|31.18|31.1|31.15|31.07|31.2|31.12|31.15|31.07|0
1665766800000|2022-10-14 17:00:00|31.18|31.1|31.05|30.97|31.18|31.1|31.02|30.94|1
1665767100000|2022-10-14 17:05:00|31.1|31.02|31.2|31.12|31.25|31.17|31.1|31.02|8
1665767400000|2022-10-14 17:10:00|31.18|31.1|31.2|31.12|31.21|31.13|31.1|31.02|14
1665767700000|2022-10-14 17:15:00|31.18|31.1|31.2|31.12|31.2|31.12|31.15|31.07|1
1665768000000|2022-10-14 17:20:00|31.25|31.17|31.2|31.12|31.25|31.17|31.15|31.07|95
1665768300000|2022-10-14 17:25:00|31.19|31.11|31.19|31.11|31.3|31.22|31.19|31.11|30
1665768600000|2022-10-14 17:30:00|31.2|31.12|31.19|31.11|31.2|31.12|31.14|31.06|3
1665768900000|2022-10-14 17:35:00|31.18|31.1|31.18|31.1|31.25|31.17|31.14|31.06|5
1665769200000|2022-10-14 17:40:00|31.16|31.08|31.24|31.16|31.24|31.16|31.11|31.03|1
1665769500000|2022-10-14 17:45:00|31.22|31.14|31.19|31.11|31.22|31.14|31.14|31.06|2
1665769800000|2022-10-14 17:50:00|31.22|31.14|31.19|31.11|31.24|31.16|31.14|31.06|1
1665770100000|2022-10-14 17:55:00|31.16|31.08|31.09|31.01|31.19|31.11|31.09|31.01|15
1665770400000|2022-10-14 18:00:00|31.14|31.06|31.15|31.07|31.19|31.11|31.11|31.03|2
1665770700000|2022-10-14 18:05:00|31.14|31.06|31.15|31.07|31.2|31.12|31.14|31.06|0
1665771000000|2022-10-14 18:10:00|31.17|31.09|31.25|31.17|31.27|31.19|31.17|31.09|0
1665771300000|2022-10-14 18:15:00|31.27|31.19|31.35|31.27|31.35|31.27|31.27|31.19|2
1665771600000|2022-10-14 18:20:00|||||||||1
1665771900000|2022-10-14 18:25:00|31.37|31.29|31.35|31.27|31.41|31.33|31.35|31.27|7
1665772200000|2022-10-14 18:30:00|31.33|31.25|31.36|31.28|31.38|31.3|31.33|31.25|3
1665772500000|2022-10-14 18:35:00|31.44|31.19|31.38|31.3|31.44|31.32|31.35|31.19|11
1665772800000|2022-10-14 18:40:00|31.4|31.32|31.46|31.38|31.46|31.38|31.4|31.32|23
1665773100000|2022-10-14 18:45:00|31.51|31.43|31.47|31.39|31.51|31.43|31.46|31.38|0
1665773400000|2022-10-14 18:50:00|31.49|31.41|31.47|31.39|31.51|31.43|31.47|31.39|0
1665773700000|2022-10-14 18:55:00|31.46|31.38|31.45|31.37|31.48|31.4|31.42|31.34|73
1665774000000|2022-10-14 19:00:00|31.4|31.32|31.35|31.27|31.4|31.32|31.35|31.27|1
1665774300000|2022-10-14 19:05:00|31.36|31.28|31.36|31.28|31.4|31.32|31.36|31.28|6
1665774600000|2022-10-14 19:10:00|31.35|31.27|31.38|31.3|31.4|31.32|31.35|31.27|2
1665774900000|2022-10-14 19:15:00|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|4
1665775200000|2022-10-14 19:20:00|31.38|31.3|31.35|31.27|31.4|31.32|31.35|31.27|2
1665775500000|2022-10-14 19:25:00|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|9
1665775800000|2022-10-14 19:30:00|31.34|31.26|31.22|31.14|31.34|31.26|31.22|31.14|4
1665776100000|2022-10-14 19:35:00|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|3
1665776400000|2022-10-14 19:40:00|31.24|31.16|31.25|31.17|31.25|31.17|31.21|31.13|22
1665776700000|2022-10-14 19:45:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|4
1665777000000|2022-10-14 19:50:00|31.2|31.12|31.1|31.02|31.2|31.12|31.1|31.02|13
1665777300000|2022-10-14 19:55:00|31.08|31|31.29|30.99|31.39|31.13|31.07|30.95|15
1665965700000|2022-10-17 00:15:00|31.33|31.03|31.43|31.13|31.43|31.13|31.33|31.03|0
1665966900000|2022-10-17 00:35:00|31.33|31.08|31.33|31.08|31.33|31.08|31.33|31.08|0
1665967200000|2022-10-17 00:40:00|31.36|31.11|31.4|31.15|31.45|31.2|31.33|31.08|5
1665967500000|2022-10-17 00:45:00|31.45||31.4||31.45||31.4||0
1665967800000|2022-10-17 00:50:00|31.45|31.17|31.24|30.94|31.45|31.17|31.24|30.94|1
1665969300000|2022-10-17 01:15:00|||||||||1
1665969600000|2022-10-17 01:20:00|31.21|30.91|31.21|30.91|31.21|30.91|31.19|30.89|1
1665969900000|2022-10-17 01:25:00|31.19|30.89|31.19|30.89|31.21|30.91|31.19|30.89|0
1665978600000|2022-10-17 03:50:00|31.21|30.91|31.24|30.94|31.24|30.94|31.21|30.91|0
1665979200000|2022-10-17 04:00:00|31.26|30.96|31.29|30.99|31.31|31.01|31.26|30.96|0
1665979500000|2022-10-17 04:05:00|31.31|31.01|31.31|31.01|31.34|31.04|31.29|30.99|0
1665979800000|2022-10-17 04:10:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665980100000|2022-10-17 04:15:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665980400000|2022-10-17 04:20:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665980700000|2022-10-17 04:25:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981000000|2022-10-17 04:30:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981300000|2022-10-17 04:35:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981600000|2022-10-17 04:40:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665981900000|2022-10-17 04:45:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665982200000|2022-10-17 04:50:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665982500000|2022-10-17 04:55:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665982800000|2022-10-17 05:00:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665983100000|2022-10-17 05:05:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665983400000|2022-10-17 05:10:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665983700000|2022-10-17 05:15:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665984000000|2022-10-17 05:20:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665984300000|2022-10-17 05:25:00|31.34|31.04|31.31|31.01|31.34|31.04|31.31|31.01|0
1665984600000|2022-10-17 05:30:00|31.34|31.04|31.24|30.94|31.34|31.04|31.24|30.94|0
1665984900000|2022-10-17 05:35:00|31.27|30.97|31.24|30.94|31.27|30.97|31.24|30.94|0
1665985200000|2022-10-17 05:40:00|31.22|30.92|31.24|30.94|31.24|30.94|31.22|30.92|0
1665985800000|2022-10-17 05:50:00|31.17|30.92|31.22|30.92|31.22|30.92|31.17|30.92|0
1665986100000|2022-10-17 05:55:00|31.17|30.91|31.21|30.91|31.22|30.91|31.16|30.91|6
1665986400000|2022-10-17 06:00:00|31.16|30.9|30.92|30.84|31.16|30.9|30.9|30.82|42
1665986700000|2022-10-17 06:05:00|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|12
1665987000000|2022-10-17 06:10:00|30.9|30.82|30.9|30.82|30.9|30.82|30.84|30.76|13
1665987300000|2022-10-17 06:15:00|30.89|30.81|30.85|30.77|30.92|30.84|30.84|30.76|13
1665987600000|2022-10-17 06:20:00|30.87|30.79|30.95|30.87|30.95|30.87|30.85|30.77|0
1665987900000|2022-10-17 06:25:00|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|7
1665988200000|2022-10-17 06:30:00|30.9|30.82|30.92|30.84|30.94|30.86|30.87|30.79|9
1665988500000|2022-10-17 06:35:00|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|0
1665988800000|2022-10-17 06:40:00|30.89|30.81|30.85|30.77|30.9|30.82|30.85|30.77|6
1665989100000|2022-10-17 06:45:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1665989400000|2022-10-17 06:50:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1665989700000|2022-10-17 06:55:00|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|28
1665990000000|2022-10-17 07:00:00|30.82|30.74|30.67|30.59|30.9|30.82|30.65|30.57|135
1665990300000|2022-10-17 07:05:00|30.69|30.61|30.7|30.62|30.79|30.71|30.65|30.57|478
1665990600000|2022-10-17 07:10:00|30.72|30.64|30.75|30.67|30.77|30.69|30.65|30.57|161
1665990900000|2022-10-17 07:15:00|30.77|30.69|30.95|30.87|31|30.92|30.75|30.67|136
1665991200000|2022-10-17 07:20:00|30.9|30.82|30.92|30.84|31|30.92|30.9|30.82|75
1665991500000|2022-10-17 07:25:00|30.9|30.82|30.9|30.82|30.95|30.87|30.85|30.77|63
1665991800000|2022-10-17 07:30:00|30.85|30.77|30.8|30.72|30.92|30.84|30.8|30.72|213
1665992100000|2022-10-17 07:35:00|30.77|30.69|30.85|30.77|30.85|30.77|30.75|30.67|109
1665992400000|2022-10-17 07:40:00|30.83|30.75|30.75|30.67|30.83|30.75|30.7|30.62|2550
1665992700000|2022-10-17 07:45:00|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|10
1665993000000|2022-10-17 07:50:00|30.68|30.6|30.58|30.5|30.7|30.62|30.55|30.47|186
1665993300000|2022-10-17 07:55:00|30.55|30.47|30.55|30.47|30.6|30.52|30.55|30.47|121
1665993600000|2022-10-17 08:00:00|30.6|30.52|30.6|30.52|30.6|30.52|30.55|30.47|88
1665993900000|2022-10-17 08:05:00|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|57
1665994200000|2022-10-17 08:10:00|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|157
1665994500000|2022-10-17 08:15:00|30.58|30.5|30.55|30.47|30.6|30.52|30.55|30.47|151
1665994800000|2022-10-17 08:20:00|||||||||16
1665995100000|2022-10-17 08:25:00|30.58|30.5|30.65|30.57|30.65|30.57|30.55|30.47|244
1665995400000|2022-10-17 08:30:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|18
1665995700000|2022-10-17 08:35:00|30.65|30.57|30.55|30.47|30.68|30.6|30.55|30.47|158
1665996000000|2022-10-17 08:40:00|30.51|30.43|30.6|30.52|30.6|30.52|30.5|30.42|129
1665996300000|2022-10-17 08:45:00|30.58|30.5|30.61|30.53|30.66|30.58|30.55|30.47|108
1665996600000|2022-10-17 08:50:00|30.6|30.52|30.55|30.47|30.61|30.53|30.55|30.47|39
1665996900000|2022-10-17 08:55:00|30.53|30.45|30.55|30.47|30.56|30.48|30.5|30.42|86
1665997200000|2022-10-17 09:00:00|30.51|30.43|30.56|30.48|30.61|30.53|30.51|30.43|46
1665997500000|2022-10-17 09:05:00|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|14
1665997800000|2022-10-17 09:10:00|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|7
1665998100000|2022-10-17 09:15:00|30.58|30.5|30.61|30.53|30.61|30.53|30.56|30.48|25
1665998400000|2022-10-17 09:20:00|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|38
1665998700000|2022-10-17 09:25:00|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|78
1665999000000|2022-10-17 09:30:00|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|32
1665999300000|2022-10-17 09:35:00|30.58|30.5|30.53|30.45|30.58|30.5|30.51|30.43|77
1665999600000|2022-10-17 09:40:00|30.56|30.48|30.56|30.48|30.58|30.5|30.53|30.45|33
1665999900000|2022-10-17 09:45:00|30.53|30.45|30.51|30.43|30.56|30.48|30.46|30.38|68
1666000200000|2022-10-17 09:50:00|30.46|30.38|30.46|30.38|30.46|30.38|30.41|30.33|206
1666000500000|2022-10-17 09:55:00|30.48|30.4|30.46|30.38|30.51|30.43|30.46|30.38|26
1666000800000|2022-10-17 10:00:00|30.55|30.47|30.46|30.38|30.55|30.47|30.45|30.37|700
1666001100000|2022-10-17 10:05:00|30.48|30.4|30.4|30.32|30.48|30.4|30.35|30.27|59
1666001400000|2022-10-17 10:10:00|30.41|30.33|30.41|30.33|30.46|30.38|30.41|30.33|54
1666001700000|2022-10-17 10:15:00|30.43|30.35|30.46|30.38|30.46|30.38|30.41|30.33|17
1666002000000|2022-10-17 10:20:00|30.51|30.43|30.51|30.43|30.51|30.43|30.46|30.38|30
1666002300000|2022-10-17 10:25:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|43
1666002600000|2022-10-17 10:30:00|30.53|30.45|30.51|30.43|30.56|30.48|30.51|30.43|12
1666002900000|2022-10-17 10:35:00|30.56|30.48|30.56|30.48|30.56|30.48|30.51|30.43|35
1666003200000|2022-10-17 10:40:00|30.53|30.45|30.56|30.48|30.56|30.48|30.51|30.43|10
1666003500000|2022-10-17 10:45:00|30.61|30.53|30.56|30.48|30.61|30.53|30.51|30.43|38
1666003800000|2022-10-17 10:50:00|30.51|30.43|30.51|30.43|30.56|30.48|30.51|30.43|17
1666004100000|2022-10-17 10:55:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|20
1666004400000|2022-10-17 11:00:00|30.48|30.4|30.51|30.43|30.51|30.43|30.46|30.38|36
1666004700000|2022-10-17 11:05:00|30.46|30.38|30.51|30.43|30.51|30.43|30.46|30.38|67
1666005000000|2022-10-17 11:10:00|30.46|30.38|30.46|30.38|30.51|30.43|30.46|30.38|14
1666005300000|2022-10-17 11:15:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|58
1666005600000|2022-10-17 11:20:00|||||||||19
1666005900000|2022-10-17 11:25:00|30.38|30.3|30.41|30.33|30.46|30.38|30.36|30.28|132
1666006200000|2022-10-17 11:30:00|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|84
1666006500000|2022-10-17 11:35:00|30.38|30.3|30.36|30.28|30.41|30.33|30.36|30.28|64
1666006800000|2022-10-17 11:40:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|32
1666007100000|2022-10-17 11:45:00|30.33|30.25|30.31|30.23|30.36|30.28|30.31|30.23|33
1666007400000|2022-10-17 11:50:00|30.26|30.18|30.26|30.18|30.31|30.23|30.26|30.18|62
1666007700000|2022-10-17 11:55:00|||||||||194
1666008000000|2022-10-17 12:00:00|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|28
1666008300000|2022-10-17 12:05:00|30.31|30.23|30.33|30.25|30.36|30.28|30.26|30.18|124
1666008600000|2022-10-17 12:10:00|30.31|30.23|30.41|30.33|30.43|30.35|30.31|30.23|168
1666008900000|2022-10-17 12:15:00|30.38|30.3|30.31|30.23|30.41|30.33|30.31|30.23|43
1666009200000|2022-10-17 12:20:00|30.28|30.2|30.31|30.23|30.31|30.23|30.26|30.18|128
1666009500000|2022-10-17 12:25:00|||||||||11
1666009800000|2022-10-17 12:30:00|30.28|30.2|30.26|30.18|30.31|30.23|30.26|30.18|151
1666010100000|2022-10-17 12:35:00|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|22
1666010400000|2022-10-17 12:40:00|30.23|30.15|30.16|30.08|30.26|30.18|30.16|30.08|40
1666010700000|2022-10-17 12:45:00|||||||||15
1666011000000|2022-10-17 12:50:00|||||||||13
1666011300000|2022-10-17 12:55:00|||||||||20
1666011600000|2022-10-17 13:00:00|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|130
1666011900000|2022-10-17 13:05:00|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|126
1666012200000|2022-10-17 13:10:00|30.04|29.96|30.01|29.93|30.06|29.98|30.01|29.93|178
1666012500000|2022-10-17 13:15:00|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|170
1666012800000|2022-10-17 13:20:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|51
1666013100000|2022-10-17 13:25:00|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|193
1666013400000|2022-10-17 13:30:00|29.91|29.83|29.86|29.78|29.91|29.83|29.81|29.73|698
1666013700000|2022-10-17 13:35:00|29.84|29.76|29.76|29.68|29.86|29.78|29.71|29.63|190
1666014000000|2022-10-17 13:40:00|29.73|29.65|29.81|29.73|29.81|29.73|29.71|29.63|115
1666014300000|2022-10-17 13:45:00|29.86|29.78|29.76|29.68|29.86|29.78|29.76|29.68|307
1666014600000|2022-10-17 13:50:00|29.78|29.7|29.86|29.78|29.86|29.78|29.71|29.63|585
1666014900000|2022-10-17 13:55:00|29.88|29.8|29.91|29.83|29.91|29.83|29.86|29.78|896
1666015200000|2022-10-17 14:00:00|29.88|29.8|29.76|29.68|29.91|29.83|29.76|29.68|130
1666015500000|2022-10-17 14:05:00|29.78|29.7|29.71|29.63|29.81|29.73|29.71|29.63|178
1666015800000|2022-10-17 14:10:00|29.69|29.61|29.56|29.48|29.71|29.63|29.56|29.48|192
1666016100000|2022-10-17 14:15:00|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|78
1666016400000|2022-10-17 14:20:00|29.61|29.53|29.66|29.58|29.66|29.58|29.56|29.48|79
1666016700000|2022-10-17 14:25:00|29.71|29.63|29.66|29.58|29.71|29.63|29.66|29.58|104
1666017000000|2022-10-17 14:30:00|29.69|29.61|29.66|29.58|29.71|29.63|29.61|29.53|245
1666017300000|2022-10-17 14:35:00|29.64|29.56|29.61|29.53|29.66|29.58|29.56|29.48|172
1666017600000|2022-10-17 14:40:00|29.59|29.51|29.71|29.63|29.71|29.63|29.56|29.48|110
1666017900000|2022-10-17 14:45:00|29.69|29.61|29.76|29.68|29.81|29.73|29.66|29.58|330
1666018200000|2022-10-17 14:50:00|29.81|29.73|29.86|29.78|29.91|29.83|29.81|29.73|357
1666018500000|2022-10-17 14:55:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|140
1666018800000|2022-10-17 15:00:00|29.76|29.68|29.76|29.68|29.76|29.68|29.71|29.63|379
1666019100000|2022-10-17 15:05:00|29.79|29.71|29.86|29.78|29.86|29.78|29.76|29.68|159
1666019400000|2022-10-17 15:10:00|29.81|29.73|29.81|29.73|29.86|29.78|29.76|29.68|239
1666019700000|2022-10-17 15:15:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|280
1666020000000|2022-10-17 15:20:00|29.79|29.71|29.69|29.61|29.81|29.73|29.69|29.61|131
1666020300000|2022-10-17 15:25:00|29.71|29.63|29.71|29.63|29.76|29.68|29.66|29.58|318
1666020600000|2022-10-17 15:30:00|29.69|29.61|29.61|29.53|29.71|29.63|29.61|29.53|201
1666020900000|2022-10-17 15:35:00|29.66|29.58|29.61|29.53|29.66|29.58|29.59|29.51|13
1666021200000|2022-10-17 15:40:00|29.56|29.48|29.61|29.53|29.64|29.56|29.56|29.48|50
1666021500000|2022-10-17 15:45:00|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|19
1666021800000|2022-10-17 15:50:00|||||||||5
1666022100000|2022-10-17 15:55:00|29.71|29.63|29.76|29.68|29.76|29.68|29.71|29.63|18
1666022400000|2022-10-17 16:00:00|29.74|29.66|29.81|29.73|29.81|29.73|29.74|29.66|20
1666022700000|2022-10-17 16:05:00|29.79|29.71|29.71|29.63|29.81|29.73|29.71|29.63|27
1666023000000|2022-10-17 16:10:00|29.74|29.66|29.76|29.68|29.86|29.78|29.71|29.63|5
1666023300000|2022-10-17 16:15:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|4
1666023900000|2022-10-17 16:25:00|||||||||2
1666024200000|2022-10-17 16:30:00|29.79|29.71|29.76|29.68|29.79|29.71|29.74|29.66|27
1666024500000|2022-10-17 16:35:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|3
1666024800000|2022-10-17 16:40:00|29.86|29.78|29.89|29.81|29.94|29.86|29.86|29.78|14
1666025100000|2022-10-17 16:45:00|29.91|29.83|29.86|29.78|29.96|29.88|29.86|29.78|3
1666025400000|2022-10-17 16:50:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|2
1666025700000|2022-10-17 16:55:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|6
1666026000000|2022-10-17 17:00:00|29.86|29.78|29.86|29.78|29.86|29.78|29.81|29.73|3
1666026300000|2022-10-17 17:05:00|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|3
1666026600000|2022-10-17 17:10:00|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1666026900000|2022-10-17 17:15:00|29.79|29.71|29.84|29.76|29.84|29.76|29.79|29.71|11
1666027200000|2022-10-17 17:20:00|29.86|29.78|29.81|29.73|29.86|29.78|29.79|29.71|0
1666027500000|2022-10-17 17:25:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|32
1666027800000|2022-10-17 17:30:00|29.84|29.76|29.81|29.73|29.86|29.78|29.81|29.73|6
1666028700000|2022-10-17 17:45:00|29.86|29.78|29.81|29.73|29.86|29.78|29.81|29.73|13
1666029000000|2022-10-17 17:50:00|||||||||2
1666029300000|2022-10-17 17:55:00|29.86|29.78|29.91|29.83|29.91|29.83|29.86|29.78|16
1666029600000|2022-10-17 18:00:00|29.89|29.81|29.91|29.83|29.91|29.83|29.86|29.78|2
1666030200000|2022-10-17 18:10:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|3
1666030800000|2022-10-17 18:20:00|||||||||3
1666031100000|2022-10-17 18:25:00|30.01|29.93|29.96|29.88|30.01|29.93|29.96|29.88|9
1666031400000|2022-10-17 18:30:00|||||||||1
1666031700000|2022-10-17 18:35:00|29.91|29.83|29.91|29.83|29.94|29.86|29.91|29.83|6
1666032000000|2022-10-17 18:40:00|||||||||2
1666032300000|2022-10-17 18:45:00|29.96|29.88|29.96|29.88|29.96|29.88|29.91|29.83|12
1666032600000|2022-10-17 18:50:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|1
1666032900000|2022-10-17 18:55:00|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|7
1666033200000|2022-10-17 19:00:00|30.04|29.96|30.04|29.96|30.06|29.98|30.01|29.93|3
1666033500000|2022-10-17 19:05:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|3
1666034100000|2022-10-17 19:15:00|30.11|30.03|30.09|30.01|30.11|30.03|30.06|29.98|7
1666034400000|2022-10-17 19:20:00|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|1
1666034700000|2022-10-17 19:25:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|2
1666035000000|2022-10-17 19:30:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|3
1666035300000|2022-10-17 19:35:00|30.06|29.98|30.06|29.98|30.09|30.01|30.06|29.98|9
1666035600000|2022-10-17 19:40:00|30.11|30.03|30.19|30.11|30.21|30.13|30.06|29.98|24
1666035900000|2022-10-17 19:45:00|30.21|30.13|30.11|30.03|30.21|30.13|30.11|30.03|9
1666036200000|2022-10-17 19:50:00|30.06|29.98|30.26|30.18|30.26|30.18|30.01|29.93|101
1666036500000|2022-10-17 19:55:00|30.29|30.21|30.14|30.06|30.29|30.21|30.11|30.03|55
1666052100000|2022-10-18 00:15:00|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|0
1666060800000|2022-10-18 02:40:00|29.93|29.7|29.95|29.7|29.95|29.7|29.93|29.7|0
1666061100000|2022-10-18 02:45:00|29.89|29.81|30.13|29.83|30.17|29.87|29.89|29.8|2
1666061400000|2022-10-18 02:50:00|30.2|29.9|30.13|29.83|30.22|29.92|30.13|29.83|0
1666061700000|2022-10-18 02:55:00|30.2|29.9|30.13|29.83|30.2|29.9|30.13|29.83|0
1666062300000|2022-10-18 03:05:00|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1666062600000|2022-10-18 03:10:00|30.12|29.82|30.13|29.83|30.13|29.83|30.12|29.82|0
1666063500000|2022-10-18 03:25:00|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1666063800000|2022-10-18 03:30:00|30.13|29.83|30.12|29.82|30.13|29.83|30.12|29.82|0
1666064400000|2022-10-18 03:40:00|30.1|29.8|30.05|29.75|30.1|29.8|30.05|29.75|0
1666065300000|2022-10-18 03:55:00|30.02|29.72|30|29.7|30.02|29.72|30|29.7|0
1666066500000|2022-10-18 04:15:00|29.82|29.57|29.87|29.57|29.87|29.57|29.82|29.57|9
1666066800000|2022-10-18 04:20:00|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|1
1666068000000|2022-10-18 04:40:00|29.85|29.55|29.85|29.55|29.87|29.57|29.85|29.55|0
1666068300000|2022-10-18 04:45:00|29.87|29.57|29.85|29.55|29.9|29.6|29.85|29.55|0
1666068600000|2022-10-18 04:50:00|29.87|29.57|29.87|29.57|29.9|29.6|29.87|29.57|0
1666069200000|2022-10-18 05:00:00|||||||||1
1666070400000|2022-10-18 05:20:00|29.85|29.55|29.85|29.55|29.9|29.6|29.82|29.52|0
1666070700000|2022-10-18 05:25:00|29.87|29.57|29.87|29.57|29.9|29.6|29.87|29.57|0
1666071300000|2022-10-18 05:35:00|29.85|29.55|29.82|29.52|29.85|29.55|29.82|29.52|0
1666072500000|2022-10-18 05:55:00|29.8|29.5|29.82|29.52|29.85|29.73|29.79|29.5|3
1666072800000|2022-10-18 06:00:00|29.8|29.5|29.66|29.58|29.8|29.58|29.62|29.45|2
1666073100000|2022-10-18 06:05:00|29.69|29.61|29.66|29.58|29.71|29.63|29.66|29.58|6
1666073400000|2022-10-18 06:10:00|29.64|29.56|29.56|29.48|29.64|29.56|29.56|29.48|21
1666073700000|2022-10-18 06:15:00|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|4
1666074000000|2022-10-18 06:20:00|29.56|29.48|29.61|29.53|29.61|29.53|29.56|29.48|2
1666074300000|2022-10-18 06:25:00|29.59|29.51|29.61|29.53|29.61|29.53|29.56|29.48|3
1666074600000|2022-10-18 06:30:00|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|6
1666074900000|2022-10-18 06:35:00|||||||||6
1666075200000|2022-10-18 06:40:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1666075500000|2022-10-18 06:45:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|17
1666075800000|2022-10-18 06:50:00|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|14
1666076100000|2022-10-18 06:55:00|29.64|29.56|29.64|29.56|29.64|29.56|29.61|29.53|12
1666076400000|2022-10-18 07:00:00|29.66|29.58|29.66|29.58|29.71|29.63|29.61|29.53|131
1666076700000|2022-10-18 07:05:00|29.61|29.53|29.71|29.63|29.71|29.63|29.59|29.51|102
1666077000000|2022-10-18 07:10:00|29.66|29.58|29.66|29.58|29.71|29.63|29.61|29.53|100
1666077300000|2022-10-18 07:15:00|29.61|29.53|29.71|29.63|29.71|29.63|29.61|29.53|92
1666077600000|2022-10-18 07:20:00|29.69|29.61|29.61|29.53|29.76|29.68|29.61|29.53|98
1666077900000|2022-10-18 07:25:00|29.59|29.51|29.56|29.48|29.61|29.53|29.56|29.48|89
1666078200000|2022-10-18 07:30:00|29.51|29.43|29.54|29.46|29.56|29.48|29.49|29.41|181
1666078500000|2022-10-18 07:35:00|29.51|29.43|29.51|29.43|29.56|29.48|29.51|29.43|36
1666078800000|2022-10-18 07:40:00|29.54|29.46|29.51|29.43|29.54|29.46|29.46|29.38|22
1666079100000|2022-10-18 07:45:00|29.54|29.46|29.46|29.38|29.56|29.48|29.46|29.38|54
1666079400000|2022-10-18 07:50:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|21
1666079700000|2022-10-18 07:55:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|30
1666080000000|2022-10-18 08:00:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|44
1666080300000|2022-10-18 08:05:00|29.44|29.36|29.46|29.38|29.46|29.38|29.41|29.33|33
1666080600000|2022-10-18 08:10:00|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|45
1666080900000|2022-10-18 08:15:00|29.36|29.28|29.36|29.28|29.41|29.33|29.36|29.28|58
1666081200000|2022-10-18 08:20:00|29.41|29.33|29.39|29.31|29.41|29.33|29.36|29.28|138
1666081500000|2022-10-18 08:25:00|29.41|29.33|29.26|29.18|29.41|29.33|29.26|29.18|146
1666081800000|2022-10-18 08:30:00|29.22|29.14|29.27|29.19|29.31|29.23|29.22|29.14|85
1666082100000|2022-10-18 08:35:00|29.31|29.23|29.22|29.14|29.31|29.23|29.22|29.14|299
1666082400000|2022-10-18 08:40:00|29.26|29.18|29.31|29.23|29.32|29.24|29.22|29.14|127
1666082700000|2022-10-18 08:45:00|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|121
1666083000000|2022-10-18 08:50:00|||||||||41
1666083300000|2022-10-18 08:55:00|29.32|29.24|29.32|29.24|29.32|29.24|29.27|29.19|154
1666083600000|2022-10-18 09:00:00|29.37|29.29|29.42|29.34|29.42|29.34|29.32|29.24|840
1666083900000|2022-10-18 09:05:00|29.46|29.38|29.46|29.38|29.46|29.38|29.37|29.29|213
1666084200000|2022-10-18 09:10:00|29.44|29.36|29.42|29.34|29.46|29.38|29.41|29.33|185
1666084500000|2022-10-18 09:15:00|29.44|29.36|29.41|29.33|29.46|29.38|29.36|29.28|183
1666084800000|2022-10-18 09:20:00|29.44|29.36|29.44|29.36|29.46|29.38|29.41|29.33|67
1666085100000|2022-10-18 09:25:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|48
1666085400000|2022-10-18 09:30:00|29.39|29.31|29.51|29.43|29.51|29.43|29.36|29.28|193
1666085700000|2022-10-18 09:35:00|29.49|29.41|29.51|29.43|29.51|29.43|29.46|29.38|125
1666086000000|2022-10-18 09:40:00|29.49|29.41|29.51|29.43|29.56|29.48|29.49|29.41|143
1666086300000|2022-10-18 09:45:00|29.54|29.46|29.46|29.38|29.56|29.48|29.46|29.38|23
1666086600000|2022-10-18 09:50:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|144
1666086900000|2022-10-18 09:55:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|61
1666087200000|2022-10-18 10:00:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|248
1666087500000|2022-10-18 10:05:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|25
1666087800000|2022-10-18 10:10:00|29.49|29.41|29.46|29.38|29.51|29.43|29.44|29.36|217
1666088100000|2022-10-18 10:15:00|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|96
1666088400000|2022-10-18 10:20:00|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|146
1666088700000|2022-10-18 10:25:00|29.39|29.31|29.41|29.33|29.41|29.33|29.36|29.28|62
1666089000000|2022-10-18 10:30:00|29.44|29.36|29.46|29.38|29.51|29.43|29.41|29.33|54
1666089300000|2022-10-18 10:35:00|29.44|29.36|29.41|29.33|29.46|29.38|29.36|29.28|117
1666089600000|2022-10-18 10:40:00|29.36|29.28|29.41|29.33|29.44|29.36|29.36|29.28|10
1666089900000|2022-10-18 10:45:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|4
1666090200000|2022-10-18 10:50:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|85
1666090500000|2022-10-18 10:55:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|6
1666090800000|2022-10-18 11:00:00|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|68
1666091100000|2022-10-18 11:05:00|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|17
1666091400000|2022-10-18 11:10:00|||||||||1
1666091700000|2022-10-18 11:15:00|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|96
1666092000000|2022-10-18 11:20:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|140
1666092300000|2022-10-18 11:25:00|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|125
1666092600000|2022-10-18 11:30:00|29.34|29.26|29.31|29.23|29.36|29.28|29.31|29.23|153
1666092900000|2022-10-18 11:35:00|||||||||94
1666093200000|2022-10-18 11:40:00|29.29|29.21|29.26|29.18|29.31|29.23|29.26|29.18|74
1666093500000|2022-10-18 11:45:00|||||||||19
1666093800000|2022-10-18 11:50:00|||||||||12
1666094100000|2022-10-18 11:55:00|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|25
1666094400000|2022-10-18 12:00:00|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|89
1666094700000|2022-10-18 12:05:00|29.21|29.13|29.19|29.11|29.24|29.16|29.16|29.08|683
1666095000000|2022-10-18 12:10:00|29.16|29.08|29.21|29.13|29.21|29.13|29.11|29.03|402
1666095300000|2022-10-18 12:15:00|29.19|29.11|29.21|29.13|29.21|29.13|29.16|29.08|132
1666095600000|2022-10-18 12:20:00|||||||||19
1666095900000|2022-10-18 12:25:00|29.26|29.18|29.21|29.13|29.26|29.18|29.16|29.08|228
1666096200000|2022-10-18 12:30:00|29.16|29.08|29.16|29.08|29.21|29.13|29.11|29.03|199
1666096500000|2022-10-18 12:35:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|232
1666096800000|2022-10-18 12:40:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|150
1666097100000|2022-10-18 12:45:00|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|131
1666097400000|2022-10-18 12:50:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|73
1666097700000|2022-10-18 12:55:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|31
1666098000000|2022-10-18 13:00:00|||||||||91
1666098300000|2022-10-18 13:05:00|29.21|29.13|29.16|29.08|29.21|29.13|29.11|29.03|230
1666098600000|2022-10-18 13:10:00|29.14|29.06|29.16|29.08|29.16|29.08|29.11|29.03|55
1666098900000|2022-10-18 13:15:00|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|391
1666099200000|2022-10-18 13:20:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|45
1666099500000|2022-10-18 13:25:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|144
1666099800000|2022-10-18 13:30:00|29.09|29.01|29.11|29.03|29.16|29.08|29.06|28.98|366
1666100100000|2022-10-18 13:35:00|29.09|29.01|29.16|29.08|29.16|29.08|29.06|28.98|324
1666100400000|2022-10-18 13:40:00|29.21|29.13|29.16|29.08|29.21|29.13|29.14|29.06|314
1666100700000|2022-10-18 13:45:00|29.19|29.11|29.16|29.08|29.21|29.13|29.16|29.08|258
1666101000000|2022-10-18 13:50:00|29.14|29.06|29.31|29.23|29.31|29.23|29.14|29.06|653
1666101300000|2022-10-18 13:55:00|29.29|29.21|29.21|29.13|29.29|29.21|29.16|29.08|201
1666101600000|2022-10-18 14:00:00|29.19|29.11|29.16|29.08|29.21|29.13|29.11|29.03|136
1666101900000|2022-10-18 14:05:00|29.14|29.06|29.11|29.03|29.14|29.06|29.07|28.99|285
1666102200000|2022-10-18 14:10:00|29.07|28.99|29.11|29.03|29.11|29.03|29.06|28.98|458
1666102500000|2022-10-18 14:15:00|29.09|29.01|29.11|29.03|29.12|29.04|29.06|28.98|239
1666102800000|2022-10-18 14:20:00|29.12|29.04|29.16|29.08|29.16|29.08|29.11|29.03|125
1666103100000|2022-10-18 14:25:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|101
1666103400000|2022-10-18 14:30:00|29.16|29.08|29.16|29.08|29.21|29.13|29.16|29.08|178
1666103700000|2022-10-18 14:35:00|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|190
1666104000000|2022-10-18 14:40:00|29.24|29.16|29.16|29.08|29.26|29.18|29.16|29.08|218
1666104300000|2022-10-18 14:45:00|29.21|29.13|29.16|29.08|29.24|29.16|29.16|29.08|206
1666104600000|2022-10-18 14:50:00|29.11|29.03|29.11|29.03|29.16|29.08|29.11|29.03|127
1666104900000|2022-10-18 14:55:00|29.07|28.99|29.11|29.03|29.11|29.03|29.06|28.98|149
1666105200000|2022-10-18 15:00:00|29.16|29.08|29.11|29.03|29.21|29.13|29.11|29.03|274
1666105500000|2022-10-18 15:05:00|29.14|29.06|29.21|29.13|29.26|29.18|29.14|29.06|133
1666105800000|2022-10-18 15:10:00|29.19|29.11|29.29|29.21|29.31|29.23|29.16|29.08|206
1666106100000|2022-10-18 15:15:00|29.26|29.18|29.36|29.28|29.36|29.28|29.26|29.18|305
1666106400000|2022-10-18 15:20:00|29.34|29.26|29.51|29.43|29.51|29.43|29.31|29.23|314
1666106700000|2022-10-18 15:25:00|29.49|29.41|29.36|29.28|29.51|29.43|29.36|29.28|842
1666107000000|2022-10-18 15:30:00|29.41|29.33|29.41|29.33|29.46|29.38|29.31|29.23|767
1666107300000|2022-10-18 15:35:00|29.44|29.36|29.56|29.48|29.61|29.53|29.41|29.33|212
1666107600000|2022-10-18 15:40:00|29.59|29.51|29.56|29.48|29.66|29.58|29.56|29.48|124
1666107900000|2022-10-18 15:45:00|29.59|29.51|29.51|29.43|29.59|29.51|29.51|29.43|9
1666108200000|2022-10-18 15:50:00|29.46|29.38|29.44|29.36|29.51|29.43|29.41|29.33|11
1666108500000|2022-10-18 15:55:00|29.46|29.38|29.46|29.38|29.46|29.38|29.41|29.33|28
1666108800000|2022-10-18 16:00:00|||||||||2
1666109100000|2022-10-18 16:05:00|29.41|29.33|29.41|29.33|29.51|29.43|29.41|29.33|40
1666109400000|2022-10-18 16:10:00|29.36|29.28|29.41|29.33|29.41|29.33|29.34|29.26|71
1666109700000|2022-10-18 16:15:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|39
1666110000000|2022-10-18 16:20:00|29.46|29.38|29.51|29.43|29.56|29.48|29.46|29.38|21
1666110300000|2022-10-18 16:25:00|||||||||20
1666110600000|2022-10-18 16:30:00|||||||||17
1666110900000|2022-10-18 16:35:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|19
1666111200000|2022-10-18 16:40:00|29.36|29.28|29.41|29.33|29.41|29.33|29.31|29.23|61
1666111500000|2022-10-18 16:45:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|8
1666111800000|2022-10-18 16:50:00|29.36|29.28|29.36|29.28|29.41|29.33|29.36|29.28|6
1666112100000|2022-10-18 16:55:00|29.41|29.33|29.41|29.33|29.44|29.36|29.41|29.33|7
1666112400000|2022-10-18 17:00:00|29.44|29.36|29.56|29.48|29.56|29.48|29.41|29.33|3
1666112700000|2022-10-18 17:05:00|29.51|29.43|29.44|29.36|29.51|29.43|29.41|29.33|10
1666113000000|2022-10-18 17:10:00|29.41|29.33|29.36|29.28|29.44|29.36|29.36|29.28|1
1666113300000|2022-10-18 17:15:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|1
1666113600000|2022-10-18 17:20:00|29.34|29.26|29.36|29.28|29.41|29.33|29.34|29.26|23
1666113900000|2022-10-18 17:25:00|29.31|29.23|29.27|29.19|29.32|29.24|29.27|29.19|32
1666114800000|2022-10-18 17:40:00|29.22|29.14|29.27|29.19|29.27|29.19|29.22|29.14|16
1666115100000|2022-10-18 17:45:00|29.29|29.21|29.27|29.19|29.32|29.24|29.27|29.19|2
1666115400000|2022-10-18 17:50:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|10
1666115700000|2022-10-18 17:55:00|29.26|29.18|29.22|29.14|29.27|29.19|29.22|29.14|29
1666116000000|2022-10-18 18:00:00|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|6
1666116300000|2022-10-18 18:05:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1666116600000|2022-10-18 18:10:00|29.21|29.13|29.17|29.09|29.21|29.13|29.17|29.09|4
1666116900000|2022-10-18 18:15:00|29.19|29.11|29.22|29.14|29.22|29.14|29.17|29.09|19
1666117200000|2022-10-18 18:20:00|29.24|29.16|29.22|29.14|29.26|29.18|29.22|29.14|3
1666117500000|2022-10-18 18:25:00|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1666118100000|2022-10-18 18:35:00|29.22|29.14|29.39|29.31|29.39|29.31|29.22|29.14|10
1666118400000|2022-10-18 18:40:00|29.36|29.28|29.51|29.43|29.51|29.43|29.36|29.28|3
1666118700000|2022-10-18 18:45:00|29.49|29.41|29.49|29.41|29.56|29.48|29.46|29.38|16
1666119000000|2022-10-18 18:50:00|29.51|29.43|29.49|29.41|29.54|29.46|29.49|29.41|2
1666119300000|2022-10-18 18:55:00|29.51|29.43|29.49|29.41|29.51|29.43|29.44|29.36|4
1666119600000|2022-10-18 19:00:00|29.46|29.38|29.46|29.38|29.51|29.43|29.41|29.33|32
1666119900000|2022-10-18 19:05:00|29.49|29.41|29.49|29.41|29.51|29.43|29.46|29.38|10
1666120200000|2022-10-18 19:10:00|29.46|29.38|29.51|29.43|29.51|29.43|29.46|29.38|2
1666120500000|2022-10-18 19:15:00|29.49|29.41|29.44|29.36|29.51|29.43|29.44|29.36|2
1666120800000|2022-10-18 19:20:00|29.49|29.41|29.39|29.31|29.49|29.41|29.39|29.31|2
1666121100000|2022-10-18 19:25:00|29.41|29.33|29.41|29.33|29.44|29.36|29.39|29.31|0
1666121400000|2022-10-18 19:30:00|29.39|29.31|29.26|29.18|29.39|29.31|29.26|29.18|1
1666121700000|2022-10-18 19:35:00|29.29|29.21|29.31|29.23|29.34|29.26|29.29|29.21|8
1666122000000|2022-10-18 19:40:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|0
1666122300000|2022-10-18 19:45:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|2
1666122600000|2022-10-18 19:50:00|29.29|29.21|29.26|29.18|29.31|29.23|29.26|29.18|11
1666122900000|2022-10-18 19:55:00|29.31|29.23|29.18|28.93|29.34|29.26|29.11|28.93|72
1666138500000|2022-10-19 00:15:00|29.11|28.81|29.03|28.73|29.18|28.88|29.03|28.73|29
1666138800000|2022-10-19 00:20:00|29.01|28.71|28.93|28.68|29.01|28.71|28.93|28.68|0
1666139100000|2022-10-19 00:25:00|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1666139400000|2022-10-19 00:30:00|28.93|28.68|28.93|28.68|28.93|28.68|28.93|28.68|0
1666139700000|2022-10-19 00:35:00|28.9|28.65|28.9|28.65|28.91|28.66|28.9|28.65|0
1666140300000|2022-10-19 00:45:00|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|3
1666141500000|2022-10-19 01:05:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666143000000|2022-10-19 01:30:00|28.86|28.61|28.85|28.6|28.86|28.61|28.85|28.6|0
1666143300000|2022-10-19 01:35:00|28.81|28.56|28.8|28.55|28.81|28.56|28.8|28.55|36
1666143600000|2022-10-19 01:40:00|28.74|28.66|28.85|28.6|28.85|28.66|28.74|28.6|0
1666144200000|2022-10-19 01:50:00|28.74|28.66|28.74|28.66|28.85|28.66|28.74|28.6|2
1666144500000|2022-10-19 01:55:00|28.85|28.6|28.74|28.66|28.85|28.66|28.74|28.6|0
1666144800000|2022-10-19 02:00:00|28.85|28.6|28.85|28.6|28.85|28.66|28.74|28.6|0
1666145400000|2022-10-19 02:10:00|||||||||1
1666146600000|2022-10-19 02:30:00|28.88|28.63|28.85|28.6|28.88|28.63|28.85|28.6|0
1666146900000|2022-10-19 02:35:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666148400000|2022-10-19 03:00:00|28.83|28.58|28.85|28.6|28.85|28.6|28.83|28.58|0
1666148700000|2022-10-19 03:05:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666149300000|2022-10-19 03:15:00||28.58||28.58||28.58||28.58|0
1666149600000|2022-10-19 03:20:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1666149900000|2022-10-19 03:25:00|28.85|28.6|28.88|28.63|28.88|28.63|28.85|28.6|0
1666150200000|2022-10-19 03:30:00|28.9|28.65|28.83|28.53|28.9|28.78|28.78|28.53|2
1666153500000|2022-10-19 04:25:00||28.58||28.58||28.58||28.58|0
1666153800000|2022-10-19 04:30:00|28.88||28.88||28.88||28.88||0
1666154400000|2022-10-19 04:40:00||28.63||28.63||28.63||28.63|0
1666154700000|2022-10-19 04:45:00|28.87|28.62|28.83|28.58|28.88|28.62|28.83|28.58|5
1666155000000|2022-10-19 04:50:00|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1666156200000|2022-10-19 05:10:00|28.85|28.6|28.88|28.63|28.88|28.63|28.85|28.6|0
1666156500000|2022-10-19 05:15:00|28.93||28.88||28.93||28.88||0
1666157100000|2022-10-19 05:25:00|28.93||28.93||28.93||28.93||0
1666157400000|2022-10-19 05:30:00||28.68||28.68||28.68||28.68|0
1666157700000|2022-10-19 05:35:00|28.95|28.7|28.93|28.68|28.95|28.7|28.93|28.68|0
1666158000000|2022-10-19 05:40:00|28.92|28.67|28.92|28.67|28.92|28.67|28.92|28.67|0
1666158300000|2022-10-19 05:45:00|28.93|28.68|28.92|28.67|28.93|28.68|28.92|28.67|0
1666158900000|2022-10-19 05:55:00|28.93|28.68|28.98|28.73|29.02|28.75|28.92|28.67|0
1666159200000|2022-10-19 06:00:00|29|28.68|28.92|28.84|29|28.86|28.82|28.68|37
1666159500000|2022-10-19 06:05:00|28.91|28.83|28.87|28.79|28.94|28.86|28.86|28.78|15
1666159800000|2022-10-19 06:10:00|28.86|28.78|28.82|28.74|28.87|28.79|28.79|28.71|21
1666160100000|2022-10-19 06:15:00|28.86|28.78|28.82|28.74|28.87|28.79|28.82|28.74|30
1666160400000|2022-10-19 06:20:00|28.84|28.76|28.87|28.79|28.87|28.79|28.82|28.74|40
1666160700000|2022-10-19 06:25:00|28.89|28.81|28.97|28.89|28.97|28.89|28.87|28.79|62
1666161000000|2022-10-19 06:30:00|28.94|28.86|29.04|28.96|29.07|28.99|28.92|28.84|200
1666161300000|2022-10-19 06:35:00|29.02|28.94|29.11|29.03|29.11|29.03|29.02|28.94|206
1666161600000|2022-10-19 06:40:00|29.14|29.06|29.12|29.04|29.16|29.08|29.11|29.03|37
1666161900000|2022-10-19 06:45:00|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|40
1666162200000|2022-10-19 06:50:00|29.11|29.03|29.07|28.99|29.11|29.03|29.07|28.99|14
1666162500000|2022-10-19 06:55:00|29.11|29.03|29.11|29.03|29.16|29.08|29.07|28.99|16
1666162800000|2022-10-19 07:00:00|29.12|29.04|29.07|28.99|29.12|29.04|28.99|28.91|199
1666163100000|2022-10-19 07:05:00|29.06|28.98|29.16|29.08|29.16|29.08|29.06|28.98|534
1666163400000|2022-10-19 07:10:00|29.14|29.06|29.16|29.08|29.16|29.08|29.06|28.98|384
1666163700000|2022-10-19 07:15:00|29.14|29.06|29.06|28.98|29.16|29.08|29.06|28.98|491
1666164000000|2022-10-19 07:20:00|29.09|29.01|29.11|29.03|29.11|29.03|29.06|28.98|72
1666164300000|2022-10-19 07:25:00|29.16|29.08|29.21|29.13|29.21|29.13|29.11|29.03|143
1666164600000|2022-10-19 07:30:00|29.26|29.18|29.26|29.18|29.26|29.18|29.21|29.13|209
1666164900000|2022-10-19 07:35:00|29.28|29.2|29.21|29.13|29.28|29.2|29.21|29.13|62
1666165200000|2022-10-19 07:40:00|29.16|29.08|29.21|29.13|29.21|29.13|29.16|29.08|176
1666165500000|2022-10-19 07:45:00|29.19|29.11|29.21|29.13|29.21|29.13|29.16|29.08|167
1666165800000|2022-10-19 07:50:00|29.19|29.11|29.16|29.08|29.21|29.13|29.14|29.06|153
1666166100000|2022-10-19 07:55:00|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|138
1666166400000|2022-10-19 08:00:00|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|263
1666166700000|2022-10-19 08:05:00|29.21|29.13|29.26|29.18|29.26|29.18|29.16|29.08|223
1666167000000|2022-10-19 08:10:00|29.31|29.23|29.36|29.28|29.36|29.28|29.26|29.18|417
1666167300000|2022-10-19 08:15:00|29.31|29.23|29.36|29.28|29.36|29.28|29.31|29.23|119
1666167600000|2022-10-19 08:20:00|29.41|29.33|29.46|29.38|29.46|29.38|29.36|29.28|892
1666167900000|2022-10-19 08:25:00|||||||||913
1666168200000|2022-10-19 08:30:00|29.41|29.33|29.41|29.33|29.46|29.38|29.41|29.33|156
1666168500000|2022-10-19 08:35:00|29.44|29.36|29.46|29.38|29.46|29.38|29.41|29.33|214
1666168800000|2022-10-19 08:40:00|29.41|29.33|29.37|29.29|29.46|29.38|29.36|29.28|315
1666169100000|2022-10-19 08:45:00|29.41|29.33|29.42|29.34|29.42|29.34|29.39|29.31|37
1666169400000|2022-10-19 08:50:00|29.46|29.38|29.39|29.31|29.46|29.38|29.37|29.29|165
1666169700000|2022-10-19 08:55:00|29.41|29.33|29.41|29.33|29.42|29.34|29.41|29.33|65
1666170000000|2022-10-19 09:00:00|29.46|29.38|29.37|29.29|29.46|29.38|29.37|29.29|268
1666170300000|2022-10-19 09:05:00|29.36|29.28|29.31|29.23|29.37|29.29|29.27|29.19|244
1666170600000|2022-10-19 09:10:00|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|75
1666170900000|2022-10-19 09:15:00|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|112
1666171200000|2022-10-19 09:20:00|29.36|29.28|29.37|29.29|29.37|29.29|29.32|29.24|131
1666171500000|2022-10-19 09:25:00|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|127
1666171800000|2022-10-19 09:30:00|29.29|29.21|29.27|29.19|29.32|29.24|29.24|29.16|88
1666172100000|2022-10-19 09:35:00|29.22|29.14|29.32|29.24|29.32|29.24|29.22|29.14|314
1666172400000|2022-10-19 09:40:00|29.29|29.21|29.22|29.14|29.29|29.21|29.22|29.14|373
1666172700000|2022-10-19 09:45:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|125
1666173000000|2022-10-19 09:50:00|29.14|29.06|29.17|29.09|29.17|29.09|29.12|29.04|35
1666173300000|2022-10-19 09:55:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|98
1666173600000|2022-10-19 10:00:00|29.17|29.09|29.12|29.04|29.17|29.09|29.07|28.99|199
1666173900000|2022-10-19 10:05:00|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|15
1666174200000|2022-10-19 10:10:00|29.1|29.02|29.12|29.04|29.12|29.04|29.07|28.99|121
1666174500000|2022-10-19 10:15:00|29.1|29.02|29.07|28.99|29.12|29.04|29.07|28.99|1339
1666174800000|2022-10-19 10:20:00|29.12|29.04|29.12|29.04|29.17|29.09|29.07|28.99|174
1666175100000|2022-10-19 10:25:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|38
1666175400000|2022-10-19 10:30:00|29.14|29.06|29.17|29.09|29.17|29.09|29.12|29.04|49
1666175700000|2022-10-19 10:35:00|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|21
1666176000000|2022-10-19 10:40:00|29.19|29.11|29.22|29.14|29.22|29.14|29.17|29.09|26
1666176300000|2022-10-19 10:45:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|30
1666176600000|2022-10-19 10:50:00|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|84
1666176900000|2022-10-19 10:55:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|27
1666177200000|2022-10-19 11:00:00|29.07|28.99|29.07|28.99|29.12|29.04|29.07|28.99|89
1666177500000|2022-10-19 11:05:00|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|41
1666177800000|2022-10-19 11:10:00|29.17|29.09|29.27|29.19|29.27|29.19|29.12|29.04|232
1666178100000|2022-10-19 11:15:00|29.24|29.16|29.32|29.24|29.32|29.24|29.22|29.14|93
1666178400000|2022-10-19 11:20:00|29.27|29.19|29.27|29.19|29.29|29.21|29.22|29.14|103
1666178700000|2022-10-19 11:25:00|29.29|29.21|29.32|29.24|29.32|29.24|29.27|29.19|21
1666179000000|2022-10-19 11:30:00|29.34|29.26|29.32|29.24|29.37|29.29|29.27|29.19|55
1666179300000|2022-10-19 11:35:00|29.29|29.21|29.22|29.14|29.32|29.24|29.22|29.14|8
1666179600000|2022-10-19 11:40:00|29.27|29.19|29.24|29.16|29.27|29.19|29.22|29.14|56
1666179900000|2022-10-19 11:45:00|29.27|29.19|29.22|29.14|29.27|29.19|29.17|29.09|55
1666180200000|2022-10-19 11:50:00|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|7
1666180500000|2022-10-19 11:55:00|29.17|29.09|29.12|29.04|29.22|29.14|29.12|29.04|190
1666180800000|2022-10-19 12:00:00|29.17|29.09|29.22|29.14|29.22|29.14|29.12|29.04|163
1666181100000|2022-10-19 12:05:00|29.19|29.11|29.27|29.19|29.32|29.24|29.17|29.09|58
1666181400000|2022-10-19 12:10:00|29.24|29.16|29.22|29.14|29.27|29.19|29.22|29.14|81
1666181700000|2022-10-19 12:15:00|29.19|29.11|29.17|29.09|29.22|29.14|29.17|29.09|17
1666182000000|2022-10-19 12:20:00|29.19|29.11|29.27|29.19|29.27|29.19|29.17|29.09|365
1666182300000|2022-10-19 12:25:00|29.22|29.14|29.27|29.19|29.32|29.24|29.22|29.14|66
1666182600000|2022-10-19 12:30:00|29.32|29.24|29.34|29.26|29.37|29.29|29.32|29.24|204
1666182900000|2022-10-19 12:35:00|29.32|29.24|29.34|29.26|29.37|29.29|29.32|29.24|34
1666183200000|2022-10-19 12:40:00|29.37|29.29|29.37|29.29|29.37|29.29|29.27|29.19|71
1666183500000|2022-10-19 12:45:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|124
1666183800000|2022-10-19 12:50:00|29.27|29.19|29.37|29.29|29.37|29.29|29.27|29.19|209
1666184100000|2022-10-19 12:55:00|29.32|29.24|29.32|29.24|29.37|29.29|29.29|29.21|126
1666184400000|2022-10-19 13:00:00|29.34|29.26|29.27|29.19|29.34|29.26|29.27|29.19|142
1666184700000|2022-10-19 13:05:00|29.22|29.14|29.32|29.24|29.32|29.24|29.22|29.14|181
1666185000000|2022-10-19 13:10:00|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|82
1666185300000|2022-10-19 13:15:00|29.27|29.19|29.24|29.16|29.27|29.19|29.22|29.14|178
1666185600000|2022-10-19 13:20:00|29.27|29.19|29.27|29.19|29.27|29.19|29.22|29.14|145
1666185900000|2022-10-19 13:25:00|||||||||15
1666186200000|2022-10-19 13:30:00|29.32|29.24|29.12|29.04|29.32|29.24|29.07|28.99|721
1666186500000|2022-10-19 13:35:00|29.09|29.01|29.12|29.04|29.17|29.09|29.07|28.99|293
1666186800000|2022-10-19 13:40:00|29.17|29.09|29.27|29.19|29.32|29.24|29.17|29.09|808
1666187100000|2022-10-19 13:45:00|29.32|29.24|29.42|29.34|29.42|29.34|29.27|29.19|207
1666187400000|2022-10-19 13:50:00|29.37|29.29|29.32|29.24|29.42|29.34|29.32|29.24|504
1666187700000|2022-10-19 13:55:00|29.37|29.29|29.37|29.29|29.42|29.34|29.32|29.24|813
1666188000000|2022-10-19 14:00:00|29.42|29.34|29.22|29.14|29.42|29.34|29.22|29.14|323
1666188300000|2022-10-19 14:05:00|29.17|29.09|29.17|29.09|29.22|29.14|29.12|29.04|597
1666188600000|2022-10-19 14:10:00|29.14|29.06|29.07|28.99|29.22|29.14|29.07|28.99|229
1666188900000|2022-10-19 14:15:00|29.02|28.94|29.07|28.99|29.12|29.04|29.02|28.94|412
1666189200000|2022-10-19 14:20:00|29.12|29.04|29.07|28.99|29.12|29.04|29.02|28.94|357
1666189500000|2022-10-19 14:25:00|29.12|29.04|29.07|28.99|29.12|29.04|29.04|28.96|237
1666189800000|2022-10-19 14:30:00|29.02|28.94|29.07|28.99|29.12|29.04|29.02|28.94|102
1666190100000|2022-10-19 14:35:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|190
1666190400000|2022-10-19 14:40:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|364
1666190700000|2022-10-19 14:45:00|29.02|28.94|29.07|28.99|29.12|29.04|29.02|28.94|376
1666191000000|2022-10-19 14:50:00|29.12|29.04|29.12|29.04|29.12|29.04|29.07|28.99|332
1666191300000|2022-10-19 14:55:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|110
1666191600000|2022-10-19 15:00:00|29.12|29.04|29.17|29.09|29.22|29.14|29.07|28.99|729
1666191900000|2022-10-19 15:05:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|89
1666192200000|2022-10-19 15:10:00|29.09|29.01|29.12|29.04|29.12|29.04|29.07|28.99|247
1666192500000|2022-10-19 15:15:00|29.07|28.99|29.11|29.03|29.12|29.04|29.07|28.99|197
1666192800000|2022-10-19 15:20:00|29.07|28.99|29.11|29.03|29.16|29.08|29.07|28.99|123
1666193100000|2022-10-19 15:25:00|29.16|29.08|29.19|29.11|29.21|29.13|29.16|29.08|532
1666193400000|2022-10-19 15:30:00|29.17|29.09|29.16|29.08|29.22|29.14|29.12|29.04|281
1666193700000|2022-10-19 15:35:00|29.17|29.09|29.12|29.04|29.22|29.14|29.12|29.04|107
1666194000000|2022-10-19 15:40:00|29.17|29.09|29.19|29.11|29.21|29.13|29.12|29.04|195
1666194300000|2022-10-19 15:45:00|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|34
1666194600000|2022-10-19 15:50:00|29.07|28.99|29.12|29.04|29.12|29.04|29.07|28.99|65
1666194900000|2022-10-19 15:55:00|29.17|29.09|29.17|29.09|29.17|29.09|29.12|29.04|38
1666195200000|2022-10-19 16:00:00|29.22|29.14|29.22|29.14|29.22|29.14|29.17|29.09|17
1666195500000|2022-10-19 16:05:00|29.21|29.13|29.27|29.19|29.31|29.23|29.21|29.13|139
1666195800000|2022-10-19 16:10:00|29.26|29.18|29.27|29.19|29.31|29.23|29.26|29.18|21
1666196100000|2022-10-19 16:15:00|29.24|29.16|29.22|29.14|29.27|29.19|29.22|29.14|19
1666196400000|2022-10-19 16:20:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|14
1666196700000|2022-10-19 16:25:00|29.31|29.23|29.37|29.29|29.41|29.33|29.29|29.21|96
1666197000000|2022-10-19 16:30:00|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|15
1666197300000|2022-10-19 16:35:00|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|3
1666197600000|2022-10-19 16:40:00|29.36|29.28|29.42|29.34|29.47|29.39|29.36|29.28|49
1666197900000|2022-10-19 16:45:00|29.46|29.38|29.51|29.43|29.52|29.44|29.46|29.38|3
1666198200000|2022-10-19 16:50:00|||||||||6
1666198500000|2022-10-19 16:55:00|||||||||7
1666198800000|2022-10-19 17:00:00|29.52|29.44|29.66|29.58|29.66|29.58|29.51|29.43|17
1666199100000|2022-10-19 17:05:00|29.69|29.61|29.66|29.58|29.76|29.68|29.66|29.58|67
1666199400000|2022-10-19 17:10:00|29.71|29.63|29.66|29.58|29.71|29.63|29.61|29.53|33
1666199700000|2022-10-19 17:15:00|29.64|29.56|29.61|29.53|29.66|29.58|29.56|29.48|23
1666200000000|2022-10-19 17:20:00|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|10
1666200300000|2022-10-19 17:25:00|29.62|29.54|29.66|29.58|29.66|29.58|29.56|29.48|14
1666200600000|2022-10-19 17:30:00|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|3
1666200900000|2022-10-19 17:35:00|29.61|29.53|29.71|29.63|29.71|29.63|29.61|29.53|8
1666201200000|2022-10-19 17:40:00|29.76|29.68|29.66|29.58|29.76|29.68|29.66|29.58|64
1666201500000|2022-10-19 17:45:00|29.71|29.63|29.71|29.63|29.71|29.63|29.66|29.58|5
1666201800000|2022-10-19 17:50:00|29.76|29.68|29.61|29.53|29.76|29.68|29.61|29.53|23
1666202100000|2022-10-19 17:55:00|29.66|29.58|29.59|29.51|29.66|29.58|29.59|29.51|5
1666202400000|2022-10-19 18:00:00|29.61|29.53|29.52|29.44|29.66|29.58|29.49|29.41|18
1666202700000|2022-10-19 18:05:00|29.56|29.48|29.52|29.44|29.57|29.49|29.49|29.41|7
1666203300000|2022-10-19 18:15:00|||||||||1
1666203600000|2022-10-19 18:20:00|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1666203900000|2022-10-19 18:25:00|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|3
1666204200000|2022-10-19 18:30:00|29.52|29.44|29.52|29.44|29.52|29.44|29.51|29.43|2
1666204500000|2022-10-19 18:35:00|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|12
1666204800000|2022-10-19 18:40:00|29.57|29.49|29.57|29.49|29.61|29.53|29.56|29.48|10
1666205100000|2022-10-19 18:45:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|9
1666205400000|2022-10-19 18:50:00|||||||||2
1666205700000|2022-10-19 18:55:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1666206000000|2022-10-19 19:00:00|29.57|29.49|29.52|29.44|29.57|29.49|29.52|29.44|26
1666206300000|2022-10-19 19:05:00|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|10
1666206600000|2022-10-19 19:10:00|29.47|29.39|29.46|29.38|29.49|29.41|29.42|29.34|6
1666206900000|2022-10-19 19:15:00|29.44|29.36|29.42|29.34|29.44|29.36|29.41|29.33|2
1666207200000|2022-10-19 19:20:00|29.44|29.36|29.46|29.38|29.46|29.38|29.42|29.34|4
1666207500000|2022-10-19 19:25:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|15
1666207800000|2022-10-19 19:30:00|29.51|29.43|29.51|29.43|29.52|29.44|29.49|29.41|1
1666208100000|2022-10-19 19:35:00|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|10
1666208400000|2022-10-19 19:40:00|29.51|29.43|29.51|29.43|29.52|29.44|29.47|29.39|6
1666208700000|2022-10-19 19:45:00|29.52|29.44|29.49|29.41|29.52|29.44|29.47|29.39|8
1666209000000|2022-10-19 19:50:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|48
1666209300000|2022-10-19 19:55:00|29.47|29.39|29.42|29.17|29.47|29.39|29.31|29.17|46
1666224900000|2022-10-20 00:15:00|29.37|29.12|29.37|29.07|29.37|29.12|29.37|29.07|0
1666225200000|2022-10-20 00:20:00|29.44|29.14|29.49|29.19|29.49|29.19|29.44|29.14|0
1666225800000|2022-10-20 00:30:00|29.44|29.14|29.49|29.19|29.49|29.19|29.44|29.14|0
1666226400000|2022-10-20 00:40:00|29.51|29.21|29.54|29.29|29.54|29.4|29.48|29.21|0
1666226700000|2022-10-20 00:45:00|29.48|29.4|29.54|29.29|29.54|29.4|29.48|29.29|0
1666227000000|2022-10-20 00:50:00|29.43|29.35|29.54|29.29|29.54|29.35|29.43|29.24|0
1666227300000|2022-10-20 00:55:00|29.52|29.27|29.51|29.26|29.54|29.35|29.43|29.24|0
1666227600000|2022-10-20 01:00:00|29.54|29.29|29.54|29.29|29.54|29.29|29.51|29.26|0
1666228200000|2022-10-20 01:10:00|29.48|29.4|29.75|29.45|29.75|29.47|29.48|29.4|2
1666228500000|2022-10-20 01:15:00|29.77|29.47|29.75|29.45|29.77|29.47|29.75|29.45|0
1666229400000|2022-10-20 01:30:00|29.77|29.47|29.86|29.56|29.86|29.56|29.77|29.47|0
1666229700000|2022-10-20 01:35:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1666230000000|2022-10-20 01:40:00|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1666233000000|2022-10-20 02:30:00|29.79|29.49|29.72|29.42|29.79|29.49|29.72|29.42|0
1666233900000|2022-10-20 02:45:00|29.7|29.4|29.7|29.4|29.75|29.45|29.7|29.4|0
1666234200000|2022-10-20 02:50:00|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1666234500000|2022-10-20 02:55:00|29.68|29.38|29.72|29.42|29.77|29.47|29.68|29.38|0
1666234800000|2022-10-20 03:00:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666235100000|2022-10-20 03:05:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666235400000|2022-10-20 03:10:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666235700000|2022-10-20 03:15:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666236000000|2022-10-20 03:20:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666236300000|2022-10-20 03:25:00|29.75|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1666236600000|2022-10-20 03:30:00|29.75|29.45|29.75|29.45|29.75|29.45|29.72|29.42|0
1666236900000|2022-10-20 03:35:00|29.77|29.47|29.77|29.47|29.79|29.49|29.77|29.47|0
1666237200000|2022-10-20 03:40:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|0
1666237500000|2022-10-20 03:45:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|0
1666237800000|2022-10-20 03:50:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|3
1666238400000|2022-10-20 04:00:00|29.79|29.49|29.77|29.47|29.79|29.49|29.77|29.47|0
1666238700000|2022-10-20 04:05:00|29.8|29.5|29.77|29.47|29.8|29.5|29.77|29.47|0
1666239000000|2022-10-20 04:10:00|29.8|29.5|29.77|29.47|29.8|29.5|29.77|29.47|0
1666239300000|2022-10-20 04:15:00|29.8|29.5|29.65|29.35|29.8|29.5|29.63|29.33|0
1666239600000|2022-10-20 04:20:00|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1666240200000|2022-10-20 04:30:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1666240800000|2022-10-20 04:40:00|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1666241100000|2022-10-20 04:45:00|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1666241400000|2022-10-20 04:50:00|29.73|29.43|29.68|29.38|29.73|29.43|29.68|29.38|0
1666242000000|2022-10-20 05:00:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1666242300000|2022-10-20 05:05:00|29.68|29.38|29.65|29.35|29.68|29.38|29.65|29.35|0
1666242600000|2022-10-20 05:10:00|29.66|29.36|29.53|29.28|29.66|29.39|29.43|29.28|11
1666242900000|2022-10-20 05:15:00|29.47|29.39|29.61|29.36|29.66|29.39|29.47|29.24|0
1666243200000|2022-10-20 05:20:00|29.6|29.35|29.66|29.36|29.66|29.36|29.6|29.35|0
1666243500000|2022-10-20 05:25:00|29.68|29.38|29.66|29.36|29.68|29.38|29.63|29.33|0
1666243800000|2022-10-20 05:30:00|29.61|29.31|29.61|29.36|29.61|29.36|29.61|29.31|0
1666245300000|2022-10-20 05:55:00|29.63|29.38|29.57|29.49|29.63|29.51|29.5|29.38|4
1666245600000|2022-10-20 06:00:00|29.52|29.44|29.55|29.47|29.55|29.47|29.5|29.42|1
1666245900000|2022-10-20 06:05:00|29.52|29.44|29.45|29.37|29.52|29.44|29.45|29.37|6
1666246200000|2022-10-20 06:10:00|29.5|29.42|29.5|29.42|29.55|29.47|29.45|29.37|9
1666246500000|2022-10-20 06:15:00|29.55|29.47|29.55|29.47|29.6|29.52|29.5|29.42|19
1666246800000|2022-10-20 06:20:00|29.52|29.44|29.6|29.52|29.64|29.56|29.52|29.44|8
1666247100000|2022-10-20 06:25:00|29.57|29.49|29.59|29.51|29.6|29.52|29.55|29.47|1
1666247400000|2022-10-20 06:30:00|29.6|29.52|29.64|29.56|29.64|29.56|29.59|29.51|1
1666247700000|2022-10-20 06:35:00|29.67|29.59|29.63|29.55|29.67|29.59|29.6|29.52|26
1666248000000|2022-10-20 06:40:00|29.65|29.57|29.6|29.52|29.65|29.57|29.55|29.47|1
1666248300000|2022-10-20 06:45:00|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|0
1666248600000|2022-10-20 06:50:00|29.55|29.47|29.55|29.47|29.6|29.52|29.5|29.42|11
1666248900000|2022-10-20 06:55:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|15
1666249200000|2022-10-20 07:00:00|29.6|29.52|29.55|29.47|29.6|29.52|29.5|29.42|114
1666249500000|2022-10-20 07:05:00|29.6|29.52|29.55|29.47|29.65|29.57|29.5|29.42|313
1666249800000|2022-10-20 07:10:00|29.6|29.52|29.55|29.47|29.6|29.52|29.51|29.43|40
1666250100000|2022-10-20 07:15:00|29.58|29.5|29.55|29.47|29.6|29.52|29.5|29.42|101
1666250400000|2022-10-20 07:20:00|29.5|29.42|29.46|29.38|29.53|29.45|29.45|29.37|58
1666250700000|2022-10-20 07:25:00|29.45|29.37|29.5|29.42|29.5|29.42|29.41|29.33|322
1666251000000|2022-10-20 07:30:00|29.55|29.47|29.45|29.37|29.55|29.47|29.41|29.33|37
1666251300000|2022-10-20 07:35:00|29.5|29.42|29.63|29.55|29.65|29.57|29.5|29.42|83
1666251600000|2022-10-20 07:40:00|29.65|29.57|29.55|29.47|29.65|29.57|29.55|29.47|19
1666251900000|2022-10-20 07:45:00|29.58|29.5|29.65|29.57|29.65|29.57|29.55|29.47|25
1666252200000|2022-10-20 07:50:00|29.63|29.55|29.55|29.47|29.65|29.57|29.55|29.47|45
1666252500000|2022-10-20 07:55:00|29.6|29.52|29.6|29.52|29.6|29.52|29.55|29.47|103
1666252800000|2022-10-20 08:00:00|29.58|29.5|29.55|29.47|29.65|29.57|29.55|29.47|112
1666253100000|2022-10-20 08:05:00|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|45
1666253400000|2022-10-20 08:10:00|29.6|29.52|29.7|29.62|29.7|29.62|29.55|29.47|46
1666253700000|2022-10-20 08:15:00|29.68|29.6|29.55|29.47|29.68|29.6|29.55|29.47|82
1666254000000|2022-10-20 08:20:00|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|22
1666254300000|2022-10-20 08:25:00|29.55|29.47|29.6|29.52|29.65|29.57|29.55|29.47|57
1666254600000|2022-10-20 08:30:00|29.65|29.57|29.58|29.5|29.65|29.57|29.55|29.47|670
1666254900000|2022-10-20 08:35:00|29.6|29.52|29.6|29.52|29.6|29.52|29.55|29.47|122
1666255200000|2022-10-20 08:40:00|29.64|29.56|29.6|29.52|29.65|29.57|29.6|29.52|75
1666255800000|2022-10-20 08:50:00|29.65|29.57|29.69|29.61|29.69|29.61|29.62|29.54|38
1666256100000|2022-10-20 08:55:00|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|49
1666256400000|2022-10-20 09:00:00|29.72|29.64|29.69|29.61|29.74|29.66|29.69|29.61|11
1666256700000|2022-10-20 09:05:00|29.7|29.62|29.65|29.57|29.74|29.66|29.65|29.57|29
1666257000000|2022-10-20 09:10:00|29.64|29.56|29.65|29.57|29.69|29.61|29.64|29.56|43
1666257300000|2022-10-20 09:15:00|29.67|29.59|29.67|29.59|29.69|29.61|29.65|29.57|98
1666257600000|2022-10-20 09:20:00|29.69|29.61|29.74|29.66|29.74|29.66|29.65|29.57|348
1666257900000|2022-10-20 09:25:00|29.7|29.62|29.69|29.61|29.74|29.66|29.69|29.61|52
1666258200000|2022-10-20 09:30:00|29.67|29.59|29.64|29.56|29.69|29.61|29.64|29.56|6
1666258500000|2022-10-20 09:35:00|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|5
1666258800000|2022-10-20 09:40:00|29.65|29.57|29.69|29.61|29.69|29.61|29.64|29.56|96
1666259100000|2022-10-20 09:45:00|29.67|29.59|29.6|29.52|29.69|29.61|29.6|29.52|101
1666259400000|2022-10-20 09:50:00|29.62|29.54|29.6|29.52|29.62|29.54|29.58|29.5|37
1666259700000|2022-10-20 09:55:00|29.62|29.54|29.65|29.57|29.65|29.57|29.6|29.52|160
1666260000000|2022-10-20 10:00:00|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|84
1666260300000|2022-10-20 10:05:00|29.63|29.55|29.7|29.62|29.7|29.62|29.62|29.54|159
1666260600000|2022-10-20 10:10:00|29.69|29.61|29.69|29.61|29.69|29.61|29.65|29.57|63
1666260900000|2022-10-20 10:15:00|29.65|29.57|29.65|29.57|29.69|29.61|29.65|29.57|23
1666261200000|2022-10-20 10:20:00|29.69|29.61|29.65|29.57|29.69|29.61|29.65|29.57|37
1666261500000|2022-10-20 10:25:00|29.63|29.55|29.62|29.54|29.65|29.57|29.6|29.52|88
1666261800000|2022-10-20 10:30:00|29.6|29.52|29.6|29.52|29.65|29.57|29.6|29.52|53
1666262100000|2022-10-20 10:35:00|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|164
1666262400000|2022-10-20 10:40:00|29.57|29.49|29.55|29.47|29.6|29.52|29.5|29.42|239
1666262700000|2022-10-20 10:45:00|29.6|29.52|29.6|29.52|29.65|29.57|29.55|29.47|534
1666263000000|2022-10-20 10:50:00|29.55|29.47|29.5|29.42|29.6|29.52|29.47|29.39|164
1666263300000|2022-10-20 10:55:00|29.47|29.39|29.55|29.47|29.6|29.52|29.45|29.37|122
1666263600000|2022-10-20 11:00:00|29.57|29.49|29.5|29.42|29.57|29.49|29.5|29.42|73
1666263900000|2022-10-20 11:05:00|29.55|29.47|29.55|29.47|29.55|29.47|29.5|29.42|76
1666264200000|2022-10-20 11:10:00|29.5|29.42|29.55|29.47|29.55|29.47|29.47|29.39|136
1666264500000|2022-10-20 11:15:00|29.52|29.44|29.55|29.47|29.55|29.47|29.5|29.42|13
1666264800000|2022-10-20 11:20:00|29.52|29.44|29.55|29.47|29.57|29.49|29.5|29.42|83
1666265100000|2022-10-20 11:25:00|||||||||7
1666265400000|2022-10-20 11:30:00|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|70
1666265700000|2022-10-20 11:35:00|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|85
1666266000000|2022-10-20 11:40:00|29.57|29.49|29.6|29.52|29.6|29.52|29.55|29.47|82
1666266300000|2022-10-20 11:45:00|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|31
1666266600000|2022-10-20 11:50:00|29.52|29.44|29.5|29.42|29.55|29.47|29.5|29.42|202
1666266900000|2022-10-20 11:55:00|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|98
1666267200000|2022-10-20 12:00:00|29.48|29.4|29.41|29.33|29.5|29.42|29.41|29.33|71
1666267500000|2022-10-20 12:05:00|29.43|29.35|29.48|29.4|29.5|29.42|29.41|29.33|47
1666267800000|2022-10-20 12:10:00|29.5|29.42|29.5|29.42|29.5|29.42|29.46|29.38|26
1666268100000|2022-10-20 12:15:00|29.48|29.4|29.41|29.33|29.5|29.42|29.41|29.33|135
1666268400000|2022-10-20 12:20:00|29.4|29.32|29.31|29.23|29.41|29.33|29.31|29.23|397
1666268700000|2022-10-20 12:25:00|29.36|29.28|29.36|29.28|29.36|29.28|29.31|29.23|90
1666269000000|2022-10-20 12:30:00|29.49|29.24|29.36|29.28|29.49|29.38|29.21|29.13|339
1666269300000|2022-10-20 12:35:00|29.4|29.32|29.41|29.33|29.55|29.47|29.38|29.3|237
1666269600000|2022-10-20 12:40:00|29.45|29.37|29.5|29.42|29.5|29.42|29.41|29.33|89
1666269900000|2022-10-20 12:45:00|29.48|29.4|29.46|29.38|29.55|29.47|29.45|29.37|390
1666270200000|2022-10-20 12:50:00|29.48|29.4|29.45|29.37|29.48|29.4|29.38|29.3|313
1666270500000|2022-10-20 12:55:00|29.43|29.35|29.6|29.52|29.6|29.52|29.43|29.35|206
1666270800000|2022-10-20 13:00:00|29.57|29.49|29.51|29.43|29.6|29.52|29.5|29.42|265
1666271100000|2022-10-20 13:05:00|29.5|29.42|29.36|29.28|29.5|29.42|29.36|29.28|127
1666271400000|2022-10-20 13:10:00|29.38|29.3|29.41|29.33|29.43|29.35|29.36|29.28|55
1666271700000|2022-10-20 13:15:00|29.45|29.37|29.36|29.28|29.46|29.38|29.36|29.28|274
1666272000000|2022-10-20 13:20:00|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|119
1666272300000|2022-10-20 13:25:00|29.46|29.38|29.41|29.33|29.46|29.38|29.36|29.28|95
1666272600000|2022-10-20 13:30:00|29.46|29.38|29.31|29.23|29.46|29.38|29.26|29.18|723
1666272900000|2022-10-20 13:35:00|29.36|29.28|29.36|29.28|29.46|29.38|29.27|29.19|376
1666273200000|2022-10-20 13:40:00|29.41|29.33|29.31|29.23|29.41|29.33|29.27|29.19|279
1666273500000|2022-10-20 13:45:00|29.29|29.21|29.22|29.14|29.31|29.23|29.21|29.13|134
1666273800000|2022-10-20 13:50:00|29.21|29.13|29.03|28.95|29.22|29.14|29.02|28.94|211
1666274100000|2022-10-20 13:55:00|29.02|28.94|28.98|28.9|29.03|28.95|28.97|28.89|154
1666274400000|2022-10-20 14:00:00|28.95|28.87|28.83|28.75|28.98|28.9|28.83|28.75|305
1666274700000|2022-10-20 14:05:00|28.86|28.78|28.83|28.75|28.88|28.8|28.78|28.7|282
1666275000000|2022-10-20 14:10:00|28.88|28.8|28.83|28.75|28.88|28.8|28.78|28.7|220
1666275300000|2022-10-20 14:15:00|28.81|28.73|28.73|28.65|28.86|28.78|28.73|28.65|669
1666275600000|2022-10-20 14:20:00|28.77|28.69|28.77|28.69|28.77|28.69|28.73|28.65|443
1666275900000|2022-10-20 14:25:00|28.82|28.74|28.82|28.74|28.87|28.79|28.8|28.72|220
1666276200000|2022-10-20 14:30:00|28.8|28.72|28.82|28.74|28.87|28.79|28.77|28.69|740
1666276500000|2022-10-20 14:35:00|28.8|28.72|28.68|28.6|28.82|28.74|28.68|28.6|321
1666276800000|2022-10-20 14:40:00|28.73|28.65|28.73|28.65|28.78|28.7|28.73|28.65|99
1666277100000|2022-10-20 14:45:00|28.68|28.6|28.69|28.61|28.73|28.65|28.64|28.56|351
1666277400000|2022-10-20 14:50:00|28.64|28.56|28.68|28.6|28.69|28.61|28.62|28.54|595
1666277700000|2022-10-20 14:55:00|28.69|28.61|28.59|28.51|28.69|28.61|28.59|28.51|283
1666278000000|2022-10-20 15:00:00|28.54|28.46|28.68|28.6|28.68|28.6|28.54|28.46|491
1666278300000|2022-10-20 15:05:00|28.63|28.55|28.58|28.5|28.68|28.6|28.58|28.5|423
1666278600000|2022-10-20 15:10:00|28.63|28.55|28.53|28.45|28.63|28.55|28.53|28.45|358
1666278900000|2022-10-20 15:15:00|28.58|28.5|28.63|28.55|28.63|28.55|28.53|28.45|897
1666279200000|2022-10-20 15:20:00|28.6|28.52|28.58|28.5|28.63|28.55|28.58|28.5|724
1666279500000|2022-10-20 15:25:00|28.53|28.45|28.58|28.5|28.63|28.55|28.53|28.45|430
1666279800000|2022-10-20 15:30:00|28.55|28.47|28.58|28.5|28.58|28.5|28.53|28.45|410
1666280100000|2022-10-20 15:35:00|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|5
1666280400000|2022-10-20 15:40:00|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|41
1666280700000|2022-10-20 15:45:00|28.55|28.47|28.53|28.45|28.58|28.5|28.53|28.45|18
1666281000000|2022-10-20 15:50:00|28.5|28.42|28.58|28.5|28.58|28.5|28.48|28.4|60
1666281300000|2022-10-20 15:55:00|28.62|28.54|28.67|28.59|28.72|28.64|28.6|28.52|101
1666281600000|2022-10-20 16:00:00|28.62|28.54|28.72|28.64|28.77|28.69|28.62|28.54|28
1666281900000|2022-10-20 16:05:00|28.7|28.62|28.82|28.74|28.87|28.79|28.67|28.59|41
1666282200000|2022-10-20 16:10:00|28.85|28.77|28.82|28.74|28.87|28.79|28.77|28.69|44
1666282500000|2022-10-20 16:15:00|28.87|28.79|28.77|28.69|28.87|28.79|28.7|28.62|27
1666282800000|2022-10-20 16:20:00|28.8|28.72|28.82|28.74|28.87|28.79|28.77|28.69|140
1666283100000|2022-10-20 16:25:00|28.87|28.79|28.87|28.79|28.97|28.89|28.82|28.74|276
1666283400000|2022-10-20 16:30:00|28.89|28.81|28.9|28.82|28.92|28.84|28.82|28.74|66
1666283700000|2022-10-20 16:35:00|28.87|28.79|28.93|28.85|28.97|28.89|28.87|28.79|20
1666284000000|2022-10-20 16:40:00|28.92|28.84|28.88|28.8|28.92|28.84|28.87|28.79|15
1666284300000|2022-10-20 16:45:00|28.92|28.84|28.9|28.82|28.97|28.89|28.88|28.8|14
1666284600000|2022-10-20 16:50:00|28.88|28.8|28.92|28.84|28.92|28.84|28.87|28.79|3
1666284900000|2022-10-20 16:55:00|28.87|28.79|28.83|28.75|28.9|28.82|28.83|28.75|8
1666285200000|2022-10-20 17:00:00|28.87|28.79|28.83|28.75|28.92|28.84|28.8|28.72|3
1666285500000|2022-10-20 17:05:00|28.8|28.72|28.97|28.89|29.02|28.94|28.78|28.7|32
1666285800000|2022-10-20 17:10:00|28.98|28.9|28.98|28.9|29.02|28.94|28.88|28.8|8
1666286100000|2022-10-20 17:15:00|29|28.92|29|28.92|29.05|28.97|28.97|28.89|6
1666286400000|2022-10-20 17:20:00|29.02|28.94|29.02|28.94|29.03|28.95|28.88|28.8|23
1666286700000|2022-10-20 17:25:00|29|28.92|28.92|28.84|29.02|28.94|28.9|28.82|0
1666287000000|2022-10-20 17:30:00|28.93|28.85|28.97|28.89|29.02|28.94|28.93|28.85|37
1666287300000|2022-10-20 17:35:00|28.95|28.87|28.97|28.89|29.02|28.94|28.92|28.84|6
1666287600000|2022-10-20 17:40:00|29|28.92|29.07|28.99|29.07|28.99|28.95|28.87|13
1666287900000|2022-10-20 17:45:00|29.1|29.02|29.17|29.09|29.17|29.09|29.02|28.94|38
1666288200000|2022-10-20 17:50:00|29.2|29.12|29.13|29.05|29.22|29.14|29.12|29.04|24
1666288500000|2022-10-20 17:55:00|29.15|29.07|29.12|29.04|29.22|29.14|29.1|29.02|15
1666288800000|2022-10-20 18:00:00|29.1|29.02|29.17|29.09|29.17|29.09|29.1|29.02|3
1666289100000|2022-10-20 18:05:00|29.22|29.14|29.22|29.14|29.27|29.19|29.15|29.07|87
1666289400000|2022-10-20 18:10:00|29.25|29.17|29.27|29.19|29.27|29.19|29.22|29.14|6
1666289700000|2022-10-20 18:15:00|29.32|29.24|29.2|29.12|29.32|29.24|29.17|29.09|42
1666290000000|2022-10-20 18:20:00|29.22|29.14|29.32|29.24|29.32|29.24|29.17|29.09|11
1666290300000|2022-10-20 18:25:00|29.28|29.2|29.27|29.19|29.32|29.24|29.25|29.17|13
1666290600000|2022-10-20 18:30:00|29.25|29.17|29.17|29.09|29.27|29.19|29.13|29.05|7
1666290900000|2022-10-20 18:35:00|29.2|29.12|29.2|29.12|29.22|29.14|29.15|29.07|5
1666291200000|2022-10-20 18:40:00|29.22|29.14|29.32|29.24|29.32|29.24|29.17|29.09|13
1666291500000|2022-10-20 18:45:00|29.27|29.19|29.27|29.19|29.32|29.24|29.22|29.14|13
1666291800000|2022-10-20 18:50:00|29.29|29.21|29.2|29.12|29.3|29.22|29.2|29.12|2
1666292100000|2022-10-20 18:55:00|29.22|29.14|29.17|29.09|29.22|29.14|29.13|29.05|0
1666292400000|2022-10-20 19:00:00|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1666292700000|2022-10-20 19:05:00|29.15|29.07|29.08|29|29.17|29.09|29.08|29|18
1666293000000|2022-10-20 19:10:00|29.1|29.02|29.08|29|29.13|29.05|29.08|29|8
1666293300000|2022-10-20 19:15:00|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|8
1666293600000|2022-10-20 19:20:00|29.15|29.07|29.15|29.07|29.22|29.14|29.13|29.05|8
1666293900000|2022-10-20 19:25:00|29.13|29.05|29.13|29.05|29.2|29.12|29.12|29.04|0
1666294200000|2022-10-20 19:30:00|29.15|29.07|29.17|29.09|29.18|29.1|29.13|29.05|4
1666294500000|2022-10-20 19:35:00|29.18|29.1|29.12|29.04|29.18|29.1|29.05|28.97|20
1666294800000|2022-10-20 19:40:00|29.1|29.02|29.05|28.97|29.12|29.04|29.05|28.97|6
1666295100000|2022-10-20 19:45:00|29.07|28.99|29|28.92|29.07|28.99|28.95|28.87|17
1666295400000|2022-10-20 19:50:00|29.02|28.94|28.97|28.89|29.02|28.94|28.92|28.84|93
1666295700000|2022-10-20 19:55:00|28.93|28.85|29.09|28.84|29.16|28.97|28.93|28.83|12
1666311300000|2022-10-21 00:15:00|29.27|28.97|29.4|29.1|29.44|29.14|29.24|28.94|1
1666311600000|2022-10-21 00:20:00|29.39|29.09|29.26|28.96|29.39|29.09|29.23|28.93|0
1666311900000|2022-10-21 00:25:00|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|0
1666312200000|2022-10-21 00:30:00|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|0
1666312500000|2022-10-21 00:35:00|29.23|28.93|29.23|28.93|29.26|28.96|29.23|28.93|0
1666312800000|2022-10-21 00:40:00|29.21|28.91|29.21|28.91|29.23|28.93|29.21|28.91|0
1666313700000|2022-10-21 00:55:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1666314000000|2022-10-21 01:00:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1666314300000|2022-10-21 01:05:00|29.18|28.88|29.2|28.9|29.2|28.9|29.18|28.88|0
1666314600000|2022-10-21 01:10:00|29.19|28.89|29.2|28.9|29.2|28.9|29.19|28.89|0
1666314900000|2022-10-21 01:15:00|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1666318800000|2022-10-21 02:20:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1666319100000|2022-10-21 02:25:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1666319400000|2022-10-21 02:30:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1666323600000|2022-10-21 03:40:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1666324800000|2022-10-21 04:00:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|0
1666325100000|2022-10-21 04:05:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|0
1666326000000|2022-10-21 04:20:00|29.3|29.09|29.3|29.05|29.3|29.09|29.3|29.05|0
1666326300000|2022-10-21 04:25:00|29.17|29.09|29.17|28.87|29.17|29.09|29.08|28.83|1
1666327500000|2022-10-21 04:45:00|29.15|28.85|29.15|28.85|29.17|28.87|29.15|28.85|0
1666327800000|2022-10-21 04:50:00|29.17|28.87|29.17|28.87|29.18|28.88|29.17|28.87|0
1666328100000|2022-10-21 04:55:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1666328400000|2022-10-21 05:00:00|29.17|28.87|29.13|28.83|29.18|28.88|29.13|28.83|0
1666328700000|2022-10-21 05:05:00|29.15|28.85|29.15|28.85|29.15|28.85|29.13|28.83|0
1666329000000|2022-10-21 05:10:00|29.13|28.83|29.15|28.85|29.15|28.85|29.07|28.77|0
1666329300000|2022-10-21 05:15:00|29.18|28.88|29.15|28.85|29.18|28.88|29.09|28.79|0
1666329600000|2022-10-21 05:20:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1666329900000|2022-10-21 05:25:00|29.18|28.88|29.15|28.85|29.18|28.88|29.15|28.85|0
1666330200000|2022-10-21 05:30:00|29.18|28.88|29.18|28.88|29.18|28.88|29.15|28.85|0
1666330500000|2022-10-21 05:35:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1666330800000|2022-10-21 05:40:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1666331700000|2022-10-21 05:55:00|29.18|28.88|29.01|28.93|29.18|28.93|28.99|28.86|3
1666332000000|2022-10-21 06:00:00|28.99|28.91|28.91|28.83|29.01|28.93|28.89|28.81|85
1666332300000|2022-10-21 06:05:00|28.93|28.85|28.88|28.8|28.93|28.85|28.83|28.75|44
1666332600000|2022-10-21 06:10:00|28.93|28.85|28.92|28.84|28.97|28.89|28.88|28.8|39
1666332900000|2022-10-21 06:15:00|28.93|28.85|29.02|28.94|29.02|28.94|28.93|28.85|3
1666333200000|2022-10-21 06:20:00|29|28.92|29.02|28.94|29.02|28.94|28.97|28.89|1
1666333500000|2022-10-21 06:25:00|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|0
1666333800000|2022-10-21 06:30:00|28.99|28.91|29.02|28.94|29.02|28.94|28.95|28.87|1
1666334100000|2022-10-21 06:35:00|28.99|28.91|28.97|28.89|29.02|28.94|28.97|28.89|7
1666334400000|2022-10-21 06:40:00|28.95|28.87|28.93|28.85|28.97|28.89|28.92|28.84|0
1666334700000|2022-10-21 06:45:00|28.92|28.84|28.9|28.82|28.93|28.85|28.9|28.82|2
1666335000000|2022-10-21 06:50:00|28.92|28.84|28.97|28.89|28.97|28.89|28.92|28.84|1
1666335300000|2022-10-21 06:55:00|28.98|28.9|28.95|28.87|29|28.92|28.95|28.87|3
1666335600000|2022-10-21 07:00:00|28.93|28.85|28.98|28.9|29.03|28.95|28.93|28.85|53
1666335900000|2022-10-21 07:05:00|29.01|28.93|29.08|29|29.12|29.04|28.98|28.9|108
1666336200000|2022-10-21 07:10:00|29.03|28.95|29.08|29|29.08|29|29.03|28.95|54
1666336500000|2022-10-21 07:15:00|29.03|28.95|28.89|28.81|29.03|28.95|28.88|28.8|223
1666336800000|2022-10-21 07:20:00|28.86|28.78|28.8|28.72|28.89|28.81|28.79|28.71|60
1666337100000|2022-10-21 07:25:00|28.79|28.71|28.84|28.76|28.85|28.77|28.75|28.67|35
1666337400000|2022-10-21 07:30:00|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|89
1666337700000|2022-10-21 07:35:00|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|254
1666338000000|2022-10-21 07:40:00|28.84|28.76|28.82|28.74|28.84|28.76|28.8|28.72|316
1666338300000|2022-10-21 07:45:00|28.8|28.72|28.87|28.79|28.89|28.81|28.8|28.72|20
1666338600000|2022-10-21 07:50:00|28.89|28.81|28.94|28.86|28.94|28.86|28.87|28.79|8
1666338900000|2022-10-21 07:55:00|28.95|28.87|28.99|28.91|28.99|28.91|28.94|28.86|187
1666339200000|2022-10-21 08:00:00|29.03|28.95|29.03|28.95|29.04|28.96|28.99|28.91|157
1666339500000|2022-10-21 08:05:00|29.04|28.96|29.08|29|29.08|29|29.04|28.96|238
1666339800000|2022-10-21 08:10:00|29.04|28.96|29.03|28.95|29.08|29|29.01|28.93|114
1666340100000|2022-10-21 08:15:00|29.04|28.96|29.01|28.93|29.08|29|28.99|28.91|38
1666340400000|2022-10-21 08:20:00|29.03|28.95|29.01|28.93|29.08|29|28.99|28.91|386
1666340700000|2022-10-21 08:25:00|29.03|28.95|28.97|28.89|29.04|28.96|28.95|28.87|389
1666341000000|2022-10-21 08:30:00|28.95|28.87|29.04|28.96|29.04|28.96|28.95|28.87|538
1666341300000|2022-10-21 08:35:00|29|28.92|29|28.92|29.04|28.96|28.95|28.87|118
1666341600000|2022-10-21 08:40:00|29.04|28.96|29|28.92|29.04|28.96|28.99|28.91|476
1666341900000|2022-10-21 08:45:00|29.02|28.94|28.95|28.87|29.04|28.96|28.94|28.86|189
1666342200000|2022-10-21 08:50:00|28.99|28.91|29|28.92|29.04|28.96|28.97|28.89|36
1666342500000|2022-10-21 08:55:00|28.99|28.91|29|28.92|29|28.92|28.99|28.91|10
1666342800000|2022-10-21 09:00:00|28.99|28.91|28.99|28.91|29|28.92|28.95|28.87|71
1666343100000|2022-10-21 09:05:00|29|28.92|28.99|28.91|29.04|28.96|28.95|28.87|292
1666343400000|2022-10-21 09:10:00|28.95|28.87|28.99|28.91|28.99|28.91|28.94|28.86|67
1666343700000|2022-10-21 09:15:00|28.98|28.9|29.04|28.96|29.04|28.96|28.94|28.86|133
1666344000000|2022-10-21 09:20:00|29.03|28.95|29.04|28.96|29.04|28.96|28.99|28.91|7
1666344300000|2022-10-21 09:25:00|28.99|28.91|28.99|28.91|29.04|28.96|28.99|28.91|79
1666344600000|2022-10-21 09:30:00|29.02|28.94|29.04|28.96|29.08|29|28.99|28.91|124
1666344900000|2022-10-21 09:35:00|29.03|28.95|29.08|29|29.08|29|28.99|28.91|217
1666345200000|2022-10-21 09:40:00|29.09|29.01|29.13|29.05|29.13|29.05|29.08|29|185
1666345500000|2022-10-21 09:45:00|29.11|29.03|29.04|28.96|29.13|29.05|29.04|28.96|23
1666345800000|2022-10-21 09:50:00|29.03|28.95|28.98|28.9|29.04|28.96|28.94|28.86|145
1666346100000|2022-10-21 09:55:00|28.96|28.88|29.01|28.93|29.03|28.95|28.96|28.88|39
1666346400000|2022-10-21 10:00:00|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|44
1666346700000|2022-10-21 10:05:00|28.94|28.86|28.98|28.9|29.03|28.95|28.94|28.86|47
1666347000000|2022-10-21 10:10:00|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|91
1666347300000|2022-10-21 10:15:00|28.94|28.86|28.98|28.9|28.98|28.9|28.93|28.85|70
1666347600000|2022-10-21 10:20:00|29.01|28.93|28.98|28.9|29.03|28.95|28.94|28.86|86
1666347900000|2022-10-21 10:25:00|28.94|28.86|28.94|28.86|28.99|28.91|28.94|28.86|186
1666348200000|2022-10-21 10:30:00|28.93|28.85|28.98|28.9|28.99|28.91|28.93|28.85|30
1666348500000|2022-10-21 10:35:00|28.94|28.86|28.94|28.86|28.98|28.9|28.94|28.86|8
1666348800000|2022-10-21 10:40:00|28.96|28.88|29.03|28.95|29.03|28.95|28.94|28.86|90
1666349100000|2022-10-21 10:45:00|29.01|28.93|28.98|28.9|29.03|28.95|28.98|28.9|51
1666349400000|2022-10-21 10:50:00|28.94|28.86|28.89|28.81|28.96|28.88|28.89|28.81|274
1666349700000|2022-10-21 10:55:00|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|15
1666350000000|2022-10-21 11:00:00|28.93|28.85|28.93|28.85|28.93|28.85|28.89|28.81|58
1666350300000|2022-10-21 11:05:00|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|40
1666350600000|2022-10-21 11:10:00|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|14
1666350900000|2022-10-21 11:15:00|28.94|28.86|28.93|28.85|28.98|28.9|28.93|28.85|27
1666351200000|2022-10-21 11:20:00|28.91|28.83|28.88|28.8|28.93|28.85|28.84|28.76|167
1666351500000|2022-10-21 11:25:00|28.89|28.81|28.93|28.85|28.93|28.85|28.88|28.8|91
1666351800000|2022-10-21 11:30:00|28.94|28.86|28.98|28.9|28.98|28.9|28.93|28.85|99
1666352100000|2022-10-21 11:35:00|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|82
1666352400000|2022-10-21 11:40:00|||||||||35
1666352700000|2022-10-21 11:45:00|28.96|28.88|28.98|28.9|28.98|28.9|28.93|28.85|60
1666353000000|2022-10-21 11:50:00|29.01|28.93|29.03|28.95|29.03|28.95|28.98|28.9|71
1666353300000|2022-10-21 11:55:00|29.04|28.96|29.04|28.96|29.04|28.96|28.99|28.91|28
1666353600000|2022-10-21 12:00:00|29.03|28.95|29.13|29.05|29.13|29.05|29.03|28.95|79
1666353900000|2022-10-21 12:05:00|29.11|29.03|29.13|29.05|29.13|29.05|29.08|29|58
1666354200000|2022-10-21 12:10:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|46
1666354500000|2022-10-21 12:15:00|29.16|29.08|29.27|29.19|29.28|29.2|29.13|29.05|262
1666354800000|2022-10-21 12:20:00|29.32|29.24|29.27|29.19|29.32|29.24|29.23|29.15|197
1666355100000|2022-10-21 12:25:00|29.23|29.15|29.27|29.19|29.27|29.19|29.22|29.14|123
1666355400000|2022-10-21 12:30:00|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|89
1666355700000|2022-10-21 12:35:00|29.27|29.19|29.25|29.17|29.28|29.2|29.23|29.15|39
1666356000000|2022-10-21 12:40:00|29.23|29.15|29.23|29.15|29.27|29.19|29.18|29.1|69
1666356300000|2022-10-21 12:45:00|29.2|29.12|29.28|29.2|29.28|29.2|29.2|29.12|81
1666356600000|2022-10-21 12:50:00|29.32|29.24|29.28|29.2|29.33|29.25|29.28|29.2|58
1666356900000|2022-10-21 12:55:00|29.3|29.22|29.08|29|29.3|29.22|29.08|29|141
1666357200000|2022-10-21 13:00:00|29.06|28.98|28.93|28.85|29.08|29|28.77|28.69|1912
1666357500000|2022-10-21 13:05:00|28.91|28.83|28.83|28.75|28.93|28.85|28.78|28.7|554
1666357800000|2022-10-21 13:10:00|28.79|28.71|29.03|28.95|29.08|29|28.78|28.7|624
1666358100000|2022-10-21 13:15:00|29.02|28.94|29.03|28.95|29.07|28.99|28.93|28.85|220
1666358400000|2022-10-21 13:20:00|29.07|28.99|28.98|28.9|29.07|28.99|28.93|28.85|235
1666358700000|2022-10-21 13:25:00|29|28.92|28.93|28.85|29|28.92|28.93|28.85|241
1666359000000|2022-10-21 13:30:00|28.95|28.87|28.97|28.89|29.02|28.94|28.83|28.75|853
1666359300000|2022-10-21 13:35:00|28.93|28.85|28.88|28.8|28.97|28.89|28.83|28.75|458
1666359600000|2022-10-21 13:40:00|28.93|28.85|28.78|28.7|29.03|28.95|28.78|28.7|308
1666359900000|2022-10-21 13:45:00|28.73|28.65|28.71|28.63|28.83|28.75|28.68|28.6|504
1666360200000|2022-10-21 13:50:00|28.73|28.65|28.63|28.55|28.78|28.7|28.58|28.5|664
1666360500000|2022-10-21 13:55:00|28.61|28.53|28.49|28.41|28.66|28.58|28.45|28.37|232
1666360800000|2022-10-21 14:00:00|28.47|28.39|28.49|28.41|28.54|28.46|28.45|28.37|136
1666361100000|2022-10-21 14:05:00|28.54|28.46|28.49|28.41|28.54|28.46|28.4|28.32|628
1666361400000|2022-10-21 14:10:00|28.45|28.37|28.45|28.37|28.59|28.51|28.45|28.37|913
1666361700000|2022-10-21 14:15:00|28.49|28.41|28.45|28.37|28.54|28.46|28.44|28.36|627
1666362000000|2022-10-21 14:20:00|28.44|28.36|28.68|28.6|28.68|28.6|28.4|28.32|356
1666362300000|2022-10-21 14:25:00|28.71|28.63|28.83|28.75|28.87|28.79|28.71|28.63|386
1666362600000|2022-10-21 14:30:00|28.87|28.79|28.87|28.79|28.87|28.79|28.75|28.67|559
1666362900000|2022-10-21 14:35:00|28.85|28.77|28.83|28.75|28.92|28.84|28.82|28.74|260
1666363200000|2022-10-21 14:40:00|28.87|28.79|28.83|28.75|28.92|28.84|28.78|28.7|464
1666363500000|2022-10-21 14:45:00|28.85|28.77|28.78|28.7|28.87|28.79|28.78|28.7|438
1666363800000|2022-10-21 14:50:00|28.8|28.72|28.82|28.74|28.87|28.79|28.77|28.69|174
1666364100000|2022-10-21 14:55:00|28.83|28.75|29.02|28.94|29.07|28.99|28.82|28.74|2686
1666364400000|2022-10-21 15:00:00|28.97|28.89|29.12|29.04|29.17|29.09|28.97|28.89|782
1666364700000|2022-10-21 15:05:00|29.07|28.99|29|28.92|29.08|29|28.98|28.9|405
1666365000000|2022-10-21 15:10:00|29.02|28.94|28.98|28.9|29.07|28.99|28.93|28.85|299
1666365300000|2022-10-21 15:15:00|29.02|28.94|29.02|28.94|29.02|28.94|28.93|28.85|125
1666365600000|2022-10-21 15:20:00|29.07|28.99|28.97|28.89|29.07|28.99|28.93|28.85|1075
1666365900000|2022-10-21 15:25:00|28.95|28.87|28.88|28.8|28.97|28.89|28.87|28.79|635
1666366200000|2022-10-21 15:30:00|28.87|28.79|28.83|28.75|28.88|28.8|28.78|28.7|191
1666366500000|2022-10-21 15:35:00|28.78|28.7|28.88|28.8|28.92|28.84|28.78|28.7|568
1666366800000|2022-10-21 15:40:00|28.87|28.79|28.74|28.66|28.88|28.8|28.69|28.61|68
1666367100000|2022-10-21 15:45:00|28.78|28.7|28.69|28.61|28.79|28.71|28.69|28.61|97
1666367400000|2022-10-21 15:50:00|28.66|28.58|28.74|28.66|28.78|28.7|28.64|28.56|88
1666367700000|2022-10-21 15:55:00|28.78|28.7|28.74|28.66|28.79|28.71|28.73|28.65|27
1666368000000|2022-10-21 16:00:00|28.73|28.65|28.74|28.66|28.78|28.7|28.69|28.61|47
1666368300000|2022-10-21 16:05:00|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|36
1666368600000|2022-10-21 16:10:00|28.76|28.68|28.71|28.63|28.78|28.7|28.69|28.61|4
1666368900000|2022-10-21 16:15:00|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|3
1666369200000|2022-10-21 16:20:00|28.76|28.68|28.73|28.65|28.78|28.7|28.69|28.61|7
1666369500000|2022-10-21 16:25:00|28.71|28.63|28.83|28.75|28.88|28.8|28.71|28.63|45
1666369800000|2022-10-21 16:30:00|28.79|28.71|28.79|28.71|28.83|28.75|28.76|28.68|6
1666370100000|2022-10-21 16:35:00|28.78|28.7|28.78|28.7|28.83|28.75|28.69|28.61|27
1666370400000|2022-10-21 16:40:00|28.79|28.71|28.74|28.66|28.79|28.71|28.69|28.61|19
1666370700000|2022-10-21 16:45:00|28.79|28.71|28.68|28.6|28.79|28.71|28.68|28.6|45
1666371000000|2022-10-21 16:50:00|28.66|28.58|28.66|28.58|28.68|28.6|28.64|28.56|22
1666371300000|2022-10-21 16:55:00|28.64|28.56|28.73|28.65|28.73|28.65|28.64|28.56|8
1666371600000|2022-10-21 17:00:00|28.7|28.62|28.77|28.69|28.77|28.69|28.68|28.6|63
1666371900000|2022-10-21 17:05:00|28.82|28.74|28.82|28.74|28.82|28.74|28.78|28.7|8
1666372200000|2022-10-21 17:10:00|||||||||1
1666372500000|2022-10-21 17:15:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|18
1666372800000|2022-10-21 17:20:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|10
1666373100000|2022-10-21 17:25:00|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|82
1666373400000|2022-10-21 17:30:00|28.77|28.69|28.82|28.74|28.82|28.74|28.75|28.67|14
1666373700000|2022-10-21 17:35:00|||||||||8
1666374000000|2022-10-21 17:40:00|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|19
1666374300000|2022-10-21 17:45:00|28.78|28.7|28.82|28.74|28.82|28.74|28.77|28.69|113
1666374600000|2022-10-21 17:50:00|28.8|28.72|28.82|28.74|28.82|28.74|28.77|28.69|14
1666374900000|2022-10-21 17:55:00|||||||||3
1666375200000|2022-10-21 18:00:00|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|62
1666375800000|2022-10-21 18:10:00|||||||||10
1666570500000|2022-10-24 00:15:00|29.13|28.83|29.09|28.79|29.13|28.83|29.08|28.78|0
1666570800000|2022-10-24 00:20:00|29.02|28.77|29.05|28.8|29.07|28.82|29.02|28.77|1
1666571100000|2022-10-24 00:25:00|29|28.75|28.98|28.68|29.01|28.76|28.98|28.68|2
1666571400000|2022-10-24 00:30:00|28.96|28.66|28.73|28.65|28.99|28.71|28.73|28.59|0
1666571700000|2022-10-24 00:35:00|28.76|28.68|28.75|28.67|28.76|28.68|28.71|28.63|2
1666572000000|2022-10-24 00:40:00|28.73|28.65|29.01|28.71|29.01|28.81|28.73|28.65|17
1666572300000|2022-10-24 00:45:00|29.02|28.72|29.01|28.71|29.02|28.72|29.01|28.71|0
1666572900000|2022-10-24 00:55:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|0
1666573500000|2022-10-24 01:05:00|29|28.7|29.01|28.71|29.01|28.71|29|28.7|0
1666574100000|2022-10-24 01:15:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1666574400000|2022-10-24 01:20:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1666574700000|2022-10-24 01:25:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1666575000000|2022-10-24 01:30:00|29.05|28.75|29.05|28.75|29.06|28.76|29.01|28.71|0
1666575300000|2022-10-24 01:35:00|29.03|28.73|29.01|28.71|29.03|28.73|28.99|28.69|0
1666576500000|2022-10-24 01:55:00|29.03|28.73|29.06|28.76|29.06|28.76|29.03|28.73|0
1666576800000|2022-10-24 02:00:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1666577700000|2022-10-24 02:15:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|0
1666578000000|2022-10-24 02:20:00|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|0
1666578300000|2022-10-24 02:25:00|29.08|28.78|29.06|28.76|29.08|28.78|29.06|28.76|0
1666578600000|2022-10-24 02:30:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1666579500000|2022-10-24 02:45:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|0
1666580400000|2022-10-24 03:00:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1666580700000|2022-10-24 03:05:00|29.06|28.76|29.12|28.82|29.12|28.82|29.05|28.75|0
1666581000000|2022-10-24 03:10:00|29.11|29.03|29.12|28.82|29.15|29.03|29.11|28.82|0
1666581300000|2022-10-24 03:15:00|29.13|28.83|29.14|28.84|29.14|28.84|29.12|28.82|0
1666581600000|2022-10-24 03:20:00|29.13|28.83|29.13|28.83|29.14|28.84|29.12|28.82|0
1666581900000|2022-10-24 03:25:00|29.12|28.82|29.12|28.82|29.13|28.83|29.12|28.82|0
1666582200000|2022-10-24 03:30:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|0
1666582500000|2022-10-24 03:35:00|29.13|28.83|29.12|28.82|29.13|28.83|29.12|28.82|0
1666582800000|2022-10-24 03:40:00|29.13|28.83|29.14|28.84|29.16|28.86|29.12|28.82|0
1666583100000|2022-10-24 03:45:00|29.13|28.83|29.12|28.82|29.14|28.84|29.12|28.82|0
1666583400000|2022-10-24 03:50:00|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1666583700000|2022-10-24 03:55:00|29.12|28.82|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584000000|2022-10-24 04:00:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584300000|2022-10-24 04:05:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584600000|2022-10-24 04:10:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666584900000|2022-10-24 04:15:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666585200000|2022-10-24 04:20:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666585500000|2022-10-24 04:25:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666585800000|2022-10-24 04:30:00|29.14|28.84|29.14|28.84|29.14|28.84|29.1|28.8|0
1666586100000|2022-10-24 04:35:00|29.12|28.82|29.14|28.84|29.14|28.84|29.1|28.8|0
1666586400000|2022-10-24 04:40:00|29.12|28.82|29.14|28.84|29.14|28.84|29.11|28.81|0
1666586700000|2022-10-24 04:45:00|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|0
1666587000000|2022-10-24 04:50:00|29.11|28.81|29.12|28.82|29.14|28.84|29.1|28.8|0
1666587300000|2022-10-24 04:55:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666587600000|2022-10-24 05:00:00|29.14|28.84|29.14|28.84|29.14|28.84|29.12|28.82|0
1666587900000|2022-10-24 05:05:00|29.16|28.86|29.16|28.86|29.16|28.86|29.12|28.82|0
1666588200000|2022-10-24 05:10:00|29.15|28.85|29.15|28.85|29.16|28.86|29.15|28.85|0
1666588500000|2022-10-24 05:15:00|29.14|28.84|29.14|28.84|29.16|28.86|29.12|28.82|0
1666588800000|2022-10-24 05:20:00|29.12|28.82|29.12|28.82|29.14|28.84|29.12|28.82|0
1666589100000|2022-10-24 05:25:00|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1666589400000|2022-10-24 05:30:00|29.14|28.84|29.13|28.83|29.14|28.84|29.12|28.82|0
1666589700000|2022-10-24 05:35:00|29.15|28.85|29.12|28.82|29.16|28.86|29.12|28.82|0
1666590000000|2022-10-24 05:40:00|29.14|28.84|29.12|28.82|29.16|28.86|29.12|28.82|0
1666590300000|2022-10-24 05:45:00|29.14|28.84|29.12|28.82|29.16|28.86|29.12|28.82|0
1666590600000|2022-10-24 05:50:00|29.14|28.84|29.16|28.86|29.16|28.86|29.12|28.82|0
1666590900000|2022-10-24 05:55:00|29.14|28.84|29.05|28.97|29.15|28.97|29.05|28.84|0
1666591200000|2022-10-24 06:00:00|29.03|28.95|29.03|28.95|29.08|29|29.01|28.93|26
1666591500000|2022-10-24 06:05:00|29.05|28.97|29.08|29|29.08|29|29.03|28.95|7
1666591800000|2022-10-24 06:10:00|29.04|28.96|29.08|29|29.1|29.02|29.04|28.96|14
1666592100000|2022-10-24 06:15:00|29.1|29.02|29.08|29|29.1|29.02|29.03|28.95|14
1666592400000|2022-10-24 06:20:00|29.06|28.98|29.06|28.98|29.08|29|29.03|28.95|12
1666592700000|2022-10-24 06:25:00|29.04|28.96|29.04|28.96|29.06|28.98|29.03|28.95|0
1666593000000|2022-10-24 06:30:00|29.03|28.95|29.05|28.97|29.1|29.02|28.98|28.9|12
1666593300000|2022-10-24 06:35:00|29.07|28.99|29.03|28.95|29.08|29|29.03|28.95|2
1666593600000|2022-10-24 06:40:00|29.05|28.97|29.08|29|29.08|29|29.03|28.95|1
1666593900000|2022-10-24 06:45:00|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1666594200000|2022-10-24 06:50:00|29.11|29.03|29.09|29.01|29.13|29.05|29.08|29|5
1666594500000|2022-10-24 06:55:00|29.08|29|29.08|29|29.13|29.05|29.08|29|38
1666594800000|2022-10-24 07:00:00|29.04|28.96|28.87|28.79|29.08|29|28.83|28.75|324
1666595100000|2022-10-24 07:05:00|28.88|28.8|28.88|28.8|28.92|28.84|28.78|28.7|183
1666595400000|2022-10-24 07:10:00|28.9|28.82|28.88|28.8|28.93|28.85|28.83|28.75|82
1666595700000|2022-10-24 07:15:00|28.92|28.84|29.05|28.97|29.05|28.97|28.87|28.79|141
1666596000000|2022-10-24 07:20:00|29.02|28.94|29.15|29.07|29.15|29.07|29.02|28.94|74
1666596300000|2022-10-24 07:25:00|29.16|29.08|29.12|29.04|29.2|29.12|29.12|29.04|139
1666596600000|2022-10-24 07:30:00|29.14|29.06|29.02|28.94|29.17|29.09|29.02|28.94|267
1666596900000|2022-10-24 07:35:00|28.98|28.9|29.02|28.94|29.07|28.99|28.98|28.9|70
1666597200000|2022-10-24 07:40:00|29.04|28.96|29.11|29.03|29.12|29.04|29.02|28.94|103
1666597500000|2022-10-24 07:45:00|29.09|29.01|29.06|28.98|29.15|29.07|29.06|28.98|61
1666597800000|2022-10-24 07:50:00|29.07|28.99|29.08|29|29.08|29|29.02|28.94|70
1666598100000|2022-10-24 07:55:00|29.07|28.99|29.13|29.05|29.15|29.07|29.07|28.99|10
1666598400000|2022-10-24 08:00:00|29.11|29.03|29.15|29.07|29.2|29.12|29.08|29|55
1666598700000|2022-10-24 08:05:00|29.13|29.05|29.15|29.07|29.2|29.12|29.13|29.05|116
1666599000000|2022-10-24 08:10:00|29.18|29.1|29.2|29.12|29.22|29.14|29.13|29.05|112
1666599300000|2022-10-24 08:15:00|29.17|29.09|29.25|29.17|29.3|29.22|29.15|29.07|313
1666599600000|2022-10-24 08:20:00|29.26|29.18|29.3|29.22|29.35|29.27|29.25|29.17|132
1666599900000|2022-10-24 08:25:00|29.33|29.25|29.3|29.22|29.33|29.25|29.25|29.17|87
1666600200000|2022-10-24 08:30:00|29.31|29.23|29.25|29.17|29.31|29.23|29.25|29.17|77
1666600500000|2022-10-24 08:35:00|29.26|29.18|29.22|29.14|29.27|29.19|29.22|29.14|66
1666600800000|2022-10-24 08:40:00|29.25|29.17|29.25|29.17|29.35|29.27|29.22|29.14|319
1666601100000|2022-10-24 08:45:00|29.26|29.18|29.17|29.09|29.27|29.19|29.17|29.09|139
1666601400000|2022-10-24 08:50:00|29.19|29.11|29.15|29.07|29.22|29.14|29.15|29.07|78
1666601700000|2022-10-24 08:55:00|29.17|29.09|29.17|29.09|29.17|29.09|29.1|29.02|28
1666602000000|2022-10-24 09:00:00|29.14|29.06|29.12|29.04|29.17|29.09|29.12|29.04|451
1666602600000|2022-10-24 09:10:00|29.08|29|29.17|29.09|29.17|29.09|29.07|28.99|33
1666602900000|2022-10-24 09:15:00|29.21|29.13|29.22|29.14|29.22|29.14|29.17|29.09|114
1666603200000|2022-10-24 09:20:00|29.17|29.09|29.22|29.14|29.22|29.14|29.17|29.09|6
1666603500000|2022-10-24 09:25:00|29.21|29.13|29.22|29.14|29.22|29.14|29.17|29.09|26
1666603800000|2022-10-24 09:30:00|29.21|29.13|29.12|29.04|29.22|29.14|29.12|29.04|87
1666604100000|2022-10-24 09:35:00|29.13|29.05|29.12|29.04|29.17|29.09|29.12|29.04|26
1666604400000|2022-10-24 09:40:00|29.1|29.02|29.08|29|29.1|29.02|29.07|28.99|8
1666604700000|2022-10-24 09:45:00|29.07|28.99|29.07|28.99|29.07|28.99|29.05|28.97|5
1666605000000|2022-10-24 09:50:00|29.03|28.95|28.97|28.89|29.07|28.99|28.97|28.89|56
1666605300000|2022-10-24 09:55:00|28.93|28.85|28.92|28.84|28.97|28.89|28.92|28.84|182
1666605600000|2022-10-24 10:00:00|28.9|28.82|28.92|28.84|28.97|28.89|28.87|28.79|139
1666605900000|2022-10-24 10:05:00|28.94|28.86|28.97|28.89|28.97|28.89|28.92|28.84|83
1666606200000|2022-10-24 10:10:00|28.94|28.86|28.88|28.8|28.97|28.89|28.87|28.79|123
1666606500000|2022-10-24 10:15:00|28.87|28.79|28.83|28.75|28.88|28.8|28.83|28.75|55
1666606800000|2022-10-24 10:20:00|28.85|28.77|28.82|28.74|28.87|28.79|28.82|28.74|64
1666607100000|2022-10-24 10:25:00|28.83|28.75|28.87|28.79|28.87|28.79|28.82|28.74|33
1666607400000|2022-10-24 10:30:00|28.83|28.75|28.83|28.75|28.83|28.75|28.78|28.7|38
1666607700000|2022-10-24 10:35:00|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|87
1666608000000|2022-10-24 10:40:00|28.83|28.75|28.87|28.79|28.87|28.79|28.82|28.74|221
1666608300000|2022-10-24 10:45:00|28.83|28.75|28.82|28.74|28.87|28.79|28.82|28.74|17
1666608600000|2022-10-24 10:50:00|28.78|28.7|28.82|28.74|28.87|28.79|28.77|28.69|325
1666608900000|2022-10-24 10:55:00|28.8|28.72|28.8|28.72|28.85|28.77|28.78|28.7|197
1666609200000|2022-10-24 11:00:00|28.81|28.73|28.8|28.72|28.82|28.74|28.78|28.7|18
1666609500000|2022-10-24 11:05:00|28.81|28.73|28.9|28.82|28.9|28.82|28.8|28.72|236
1666609800000|2022-10-24 11:10:00|28.89|28.81|28.85|28.77|28.9|28.82|28.85|28.77|175
1666610100000|2022-10-24 11:15:00|28.87|28.79|28.85|28.77|28.9|28.82|28.82|28.74|349
1666610400000|2022-10-24 11:20:00|28.86|28.78|28.85|28.77|28.87|28.79|28.82|28.74|7
1666610700000|2022-10-24 11:25:00|28.86|28.78|28.82|28.74|28.9|28.82|28.8|28.72|65
1666611000000|2022-10-24 11:30:00|28.81|28.73|28.75|28.67|28.82|28.74|28.72|28.64|52
1666611300000|2022-10-24 11:35:00|28.76|28.68|28.77|28.69|28.77|28.69|28.75|28.67|14
1666611600000|2022-10-24 11:40:00|28.8|28.72|28.67|28.59|28.8|28.72|28.67|28.59|429
1666611900000|2022-10-24 11:45:00|28.68|28.6|28.68|28.6|28.72|28.64|28.63|28.55|1082
1666612200000|2022-10-24 11:50:00|28.7|28.62|28.72|28.64|28.72|28.64|28.68|28.6|9
1666612500000|2022-10-24 11:55:00|28.68|28.6|28.68|28.6|28.72|28.64|28.63|28.55|20
1666612800000|2022-10-24 12:00:00|28.72|28.64|28.68|28.6|28.72|28.64|28.67|28.59|141
1666613100000|2022-10-24 12:05:00|28.67|28.59|28.67|28.59|28.68|28.6|28.63|28.55|77
1666613400000|2022-10-24 12:10:00|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|108
1666613700000|2022-10-24 12:15:00|28.65|28.57|28.72|28.64|28.75|28.67|28.63|28.55|32
1666614000000|2022-10-24 12:20:00|28.73|28.65|28.77|28.69|28.77|28.69|28.72|28.64|18
1666614300000|2022-10-24 12:25:00|28.73|28.65|28.72|28.64|28.77|28.69|28.72|28.64|49
1666614600000|2022-10-24 12:30:00|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|21
1666614900000|2022-10-24 12:35:00|28.74|28.66|28.69|28.61|28.77|28.69|28.69|28.61|29
1666615200000|2022-10-24 12:40:00|28.7|28.62|28.67|28.59|28.72|28.64|28.67|28.59|0
1666615500000|2022-10-24 12:45:00|28.65|28.57|28.72|28.64|28.72|28.64|28.65|28.57|75
1666615800000|2022-10-24 12:50:00|28.7|28.62|28.67|28.59|28.7|28.62|28.63|28.55|39
1666616100000|2022-10-24 12:55:00|28.68|28.6|28.67|28.59|28.72|28.64|28.67|28.59|26
1666616400000|2022-10-24 13:00:00|28.68|28.6|28.67|28.59|28.72|28.64|28.67|28.59|17
1666616700000|2022-10-24 13:05:00|28.72|28.64|28.72|28.64|28.77|28.69|28.72|28.64|33
1666617000000|2022-10-24 13:10:00|28.7|28.62|28.72|28.64|28.74|28.66|28.7|28.62|11
1666617300000|2022-10-24 13:15:00|28.75|28.67|28.72|28.64|28.77|28.69|28.72|28.64|109
1666617600000|2022-10-24 13:20:00|28.68|28.6|28.67|28.59|28.72|28.64|28.63|28.55|800
1666617900000|2022-10-24 13:25:00|28.68|28.6|28.68|28.6|28.68|28.6|28.65|28.57|25
1666618200000|2022-10-24 13:30:00|28.67|28.59|28.77|28.69|28.82|28.74|28.63|28.55|275
1666618500000|2022-10-24 13:35:00|28.73|28.65|28.82|28.74|28.83|28.75|28.72|28.64|435
1666618800000|2022-10-24 13:40:00|28.85|28.77|28.87|28.79|28.97|28.89|28.82|28.74|422
1666619100000|2022-10-24 13:45:00|28.83|28.75|28.88|28.8|28.88|28.8|28.73|28.65|397
1666619400000|2022-10-24 13:50:00|28.87|28.79|28.78|28.7|28.88|28.8|28.74|28.66|210
1666619700000|2022-10-24 13:55:00|28.79|28.71|28.83|28.75|28.88|28.8|28.74|28.66|3137
1666620000000|2022-10-24 14:00:00|28.84|28.76|28.98|28.9|28.99|28.91|28.83|28.75|608
1666620300000|2022-10-24 14:05:00|28.99|28.91|28.99|28.91|29.03|28.95|28.89|28.81|359
1666620600000|2022-10-24 14:10:00|28.94|28.86|28.94|28.86|28.98|28.9|28.9|28.82|244
1666620900000|2022-10-24 14:15:00|28.92|28.84|29.03|28.95|29.03|28.95|28.92|28.84|146
1666621200000|2022-10-24 14:20:00|29.07|28.99|29.22|29.14|29.28|29.2|29.07|28.99|1234
1666621500000|2022-10-24 14:25:00|29.18|29.1|29.1|29.02|29.25|29.17|29.05|28.97|396
1666621800000|2022-10-24 14:30:00|29.11|29.03|29.05|28.97|29.12|29.04|29.02|28.94|502
1666622100000|2022-10-24 14:35:00|29.03|28.95|29.02|28.94|29.07|28.99|28.97|28.89|466
1666622400000|2022-10-24 14:40:00|29.01|28.93|29.02|28.94|29.1|29.02|28.97|28.89|226
1666622700000|2022-10-24 14:45:00|29.06|28.98|29.03|28.95|29.07|28.99|28.96|28.88|282
1666623000000|2022-10-24 14:50:00|29.05|28.97|28.91|28.83|29.05|28.97|28.87|28.79|459
1666623300000|2022-10-24 14:55:00|28.92|28.84|28.87|28.79|28.97|28.89|28.87|28.79|68
1666623600000|2022-10-24 15:00:00|28.88|28.8|28.92|28.84|28.92|28.84|28.83|28.75|149
1666623900000|2022-10-24 15:05:00|28.9|28.82|28.93|28.85|28.97|28.89|28.87|28.79|292
1666624200000|2022-10-24 15:10:00|28.97|28.89|28.84|28.76|28.97|28.89|28.84|28.76|229
1666624500000|2022-10-24 15:15:00|28.86|28.78|28.89|28.81|28.98|28.9|28.84|28.76|195
1666624800000|2022-10-24 15:20:00|28.88|28.8|28.84|28.76|28.89|28.81|28.84|28.76|203
1666625100000|2022-10-24 15:25:00|28.86|28.78|28.88|28.8|28.89|28.81|28.84|28.76|321
1666625400000|2022-10-24 15:30:00|28.89|28.81|28.88|28.8|28.93|28.85|28.88|28.8|131
1666625700000|2022-10-24 15:35:00|28.89|28.81|28.88|28.8|28.93|28.85|28.84|28.76|50
1666626000000|2022-10-24 15:40:00|28.89|28.81|28.98|28.9|28.98|28.9|28.88|28.8|11
1666626300000|2022-10-24 15:45:00|28.94|28.86|28.98|28.9|29.03|28.95|28.93|28.85|106
1666626600000|2022-10-24 15:50:00|28.94|28.86|28.89|28.81|28.96|28.88|28.89|28.81|25
1666626900000|2022-10-24 15:55:00|28.91|28.83|28.93|28.85|28.94|28.86|28.89|28.81|25
1666627200000|2022-10-24 16:00:00|28.94|28.86|28.98|28.9|28.98|28.9|28.89|28.81|25
1666627500000|2022-10-24 16:05:00|28.96|28.88|28.99|28.91|28.99|28.91|28.94|28.86|2
1666627800000|2022-10-24 16:10:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1666628100000|2022-10-24 16:15:00|28.98|28.9|28.89|28.81|29.03|28.95|28.89|28.81|29
1666628400000|2022-10-24 16:20:00|28.91|28.83|28.89|28.81|28.94|28.86|28.89|28.81|2
1666628700000|2022-10-24 16:25:00|28.9|28.82|28.98|28.9|28.98|28.9|28.89|28.81|38
1666629000000|2022-10-24 16:30:00|28.96|28.88|28.94|28.86|28.98|28.9|28.94|28.86|1
1666629300000|2022-10-24 16:35:00|28.89|28.81|28.94|28.86|28.94|28.86|28.89|28.81|3
1666629600000|2022-10-24 16:40:00|28.93|28.85|28.84|28.76|28.93|28.85|28.84|28.76|7
1666629900000|2022-10-24 16:45:00|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|0
1666630200000|2022-10-24 16:50:00|28.85|28.77|28.84|28.76|28.89|28.81|28.84|28.76|5
1666630500000|2022-10-24 16:55:00|28.85|28.77|28.9|28.82|28.9|28.82|28.85|28.77|1
1666630800000|2022-10-24 17:00:00|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|6
1666631100000|2022-10-24 17:05:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|3
1666631400000|2022-10-24 17:10:00|28.87|28.79|28.89|28.81|28.94|28.86|28.87|28.79|2
1666631700000|2022-10-24 17:15:00|28.9|28.82|28.9|28.82|28.94|28.86|28.89|28.81|3
1666632000000|2022-10-24 17:20:00|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|33
1666632300000|2022-10-24 17:25:00|28.85|28.77|28.92|28.84|28.94|28.86|28.84|28.76|5
1666632600000|2022-10-24 17:30:00|28.9|28.82|28.99|28.91|28.99|28.91|28.9|28.82|3
1666632900000|2022-10-24 17:35:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1666633200000|2022-10-24 17:40:00|28.95|28.87|28.9|28.82|28.95|28.87|28.89|28.81|9
1666633500000|2022-10-24 17:45:00|28.89|28.81|28.84|28.76|28.9|28.82|28.84|28.76|6
1666634100000|2022-10-24 17:55:00|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|27
1666634400000|2022-10-24 18:00:00|28.82|28.74|28.81|28.73|28.82|28.74|28.77|28.69|5
1666634700000|2022-10-24 18:05:00|28.8|28.72|28.82|28.74|28.82|28.74|28.79|28.71|0
1666635000000|2022-10-24 18:10:00|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1666636200000|2022-10-24 18:30:00|||||||||10
1666636800000|2022-10-24 18:40:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|5
1666637700000|2022-10-24 18:55:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1666638000000|2022-10-24 19:00:00|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1666638300000|2022-10-24 19:05:00|28.75|28.67|28.79|28.71|28.8|28.72|28.75|28.67|6
1666638600000|2022-10-24 19:10:00|||||||||5
1666639500000|2022-10-24 19:25:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|7
1666639800000|2022-10-24 19:30:00|28.79|28.71|28.75|28.67|28.82|28.74|28.74|28.66|48
1666640100000|2022-10-24 19:35:00|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|1
1666640700000|2022-10-24 19:45:00|28.68|28.6|28.68|28.6|28.68|28.6|28.64|28.56|19
1666641000000|2022-10-24 19:50:00|28.64|28.56|28.55|28.47|28.64|28.56|28.55|28.47|101
1666641300000|2022-10-24 19:55:00|28.58|28.5|28.53|28.45|28.6|28.52|28.51|28.43|38
1666656900000|2022-10-25 00:15:00|28.69|28.39|28.79|28.49|28.85|28.55|28.69|28.39|0
1666657200000|2022-10-25 00:20:00|28.81|28.51|28.79|28.49|28.83|28.53|28.76|28.46|0
1666657500000|2022-10-25 00:25:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|0
1666657800000|2022-10-25 00:30:00|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1666658700000|2022-10-25 00:45:00|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1666659600000|2022-10-25 01:00:00|28.75|28.45|28.76|28.46|28.76|28.46|28.75|28.45|0
1666659900000|2022-10-25 01:05:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1666660200000|2022-10-25 01:10:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1666660500000|2022-10-25 01:15:00|28.82|28.52|28.79|28.49|28.84|28.54|28.78|28.48|0
1666660800000|2022-10-25 01:20:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1666661100000|2022-10-25 01:25:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|0
1666661400000|2022-10-25 01:30:00|28.79|28.49|28.79|28.49|28.81|28.51|28.78|28.48|0
1666661700000|2022-10-25 01:35:00|28.8|28.5|28.84|28.54|28.84|28.54|28.79|28.49|0
1666662000000|2022-10-25 01:40:00|28.83|28.53|28.79|28.49|28.83|28.53|28.78|28.48|0
1666662300000|2022-10-25 01:45:00|28.78|28.48|28.81|28.51|28.81|28.51|28.78|28.48|0
1666662600000|2022-10-25 01:50:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|0
1666662900000|2022-10-25 01:55:00|28.79|28.49|28.79|28.49|28.79|28.49|28.78|28.48|0
1666663200000|2022-10-25 02:00:00|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|0
1666663500000|2022-10-25 02:05:00|28.75|28.45|28.75|28.45|28.76|28.46|28.71|28.45|0
1666663800000|2022-10-25 02:10:00|28.76|28.46|28.78|28.53|28.78|28.53|28.74|28.44|0
1666664100000|2022-10-25 02:15:00|28.75|28.45|28.75|28.45|28.78|28.53|28.71|28.45|0
1666664400000|2022-10-25 02:20:00|28.76|28.46|28.77|28.52|28.78|28.53|28.75|28.46|0
1666664700000|2022-10-25 02:25:00|28.78|28.53|28.78|28.53|28.78|28.53|28.71|28.45|0
1666665000000|2022-10-25 02:30:00|28.76|28.51|28.78|28.53|28.78|28.53|28.74|28.45|0
1666665300000|2022-10-25 02:35:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666665600000|2022-10-25 02:40:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666665900000|2022-10-25 02:45:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666666200000|2022-10-25 02:50:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666666500000|2022-10-25 02:55:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666667400000|2022-10-25 03:10:00|28.77|28.52|28.78|28.53|28.78|28.53|28.77|28.52|0
1666667700000|2022-10-25 03:15:00|28.77|28.52|28.76|28.46|28.78|28.53|28.7|28.44|0
1666668000000|2022-10-25 03:20:00|28.74|28.44|28.75|28.45|28.76|28.46|28.74|28.44|0
1666668300000|2022-10-25 03:25:00|28.76|28.46|28.71|28.46|28.76|28.46|28.68|28.43|0
1666668600000|2022-10-25 03:30:00|28.7|28.45|28.71|28.46|28.73|28.48|28.68|28.43|0
1666668900000|2022-10-25 03:35:00|28.69|28.44|28.71|28.46|28.71|28.46|28.69|28.44|0
1666669500000|2022-10-25 03:45:00|28.73|28.48|28.73|28.48|28.73|28.48|28.71|28.46|0
1666669800000|2022-10-25 03:50:00|28.71|28.46|28.72|28.47|28.73|28.48|28.7|28.45|0
1666670100000|2022-10-25 03:55:00|28.73|28.48|28.71|28.46|28.73|28.48|28.7|28.45|0
1666670400000|2022-10-25 04:00:00|28.7|28.45|28.71|28.46|28.71|28.46|28.68|28.43|0
1666670700000|2022-10-25 04:05:00|28.69|28.44|28.71|28.46|28.71|28.46|28.68|28.43|0
1666671000000|2022-10-25 04:10:00|28.68|28.43|28.71|28.46|28.71|28.46|28.68|28.43|0
1666671300000|2022-10-25 04:15:00|28.7|28.45|28.63|28.55|28.73|28.59|28.62|28.44|1
1666671600000|2022-10-25 04:20:00|28.61|28.53|28.62|28.54|28.73|28.58|28.61|28.46|0
1666671900000|2022-10-25 04:25:00|28.61|28.53|28.62|28.54|28.63|28.55|28.6|28.52|5
1666672200000|2022-10-25 04:30:00|28.61|28.53|28.68|28.43|28.68|28.54|28.56|28.43|2
1666673700000|2022-10-25 04:55:00|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1666674000000|2022-10-25 05:00:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1666674300000|2022-10-25 05:05:00|28.66|28.41|28.71|28.46|28.73|28.49|28.57|28.39|1
1666674600000|2022-10-25 05:10:00|28.68|28.43|28.68|28.43|28.71|28.46|28.66|28.4|0
1666674900000|2022-10-25 05:15:00|28.7|28.45|28.65|28.4|28.71|28.46|28.65|28.4|0
1666675200000|2022-10-25 05:20:00|28.7|28.41|28.65|28.4|28.71|28.46|28.63|28.38|0
1666675500000|2022-10-25 05:25:00|28.66|28.41|28.63|28.38|28.67|28.49|28.57|28.36|0
1666675800000|2022-10-25 05:30:00|28.65|28.4|28.61|28.36|28.66|28.41|28.61|28.36|0
1666676100000|2022-10-25 05:35:00|28.6|28.35|28.6|28.35|28.61|28.36|28.6|28.35|0
1666677000000|2022-10-25 05:50:00|28.53|28.45|28.65|28.4|28.66|28.45|28.53|28.35|0
1666677300000|2022-10-25 05:55:00|28.63|28.38|28.49|28.41|28.65|28.46|28.47|28.35|0
1666677600000|2022-10-25 06:00:00|28.51|28.43|28.5|28.42|28.54|28.46|28.5|28.42|13
1666677900000|2022-10-25 06:05:00|28.53|28.45|28.53|28.45|28.55|28.47|28.5|28.42|3
1666678200000|2022-10-25 06:10:00|28.55|28.47|28.53|28.45|28.55|28.47|28.5|28.42|0
1666678500000|2022-10-25 06:15:00|28.51|28.43|28.5|28.42|28.53|28.45|28.5|28.42|0
1666678800000|2022-10-25 06:20:00|28.51|28.43|28.5|28.42|28.53|28.45|28.5|28.42|0
1666679100000|2022-10-25 06:25:00|28.48|28.4|28.5|28.42|28.5|28.42|28.45|28.37|14
1666679400000|2022-10-25 06:30:00|28.49|28.41|28.52|28.44|28.54|28.46|28.45|28.37|100
1666679700000|2022-10-25 06:35:00|28.54|28.46|28.55|28.47|28.55|28.47|28.52|28.44|0
1666680000000|2022-10-25 06:40:00|28.52|28.44|28.5|28.42|28.55|28.47|28.5|28.42|7
1666680300000|2022-10-25 06:45:00|28.52|28.44|28.55|28.47|28.55|28.47|28.5|28.42|0
1666680600000|2022-10-25 06:50:00|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|1
1666680900000|2022-10-25 06:55:00|28.52|28.44|28.54|28.46|28.55|28.47|28.5|28.42|7
1666681200000|2022-10-25 07:00:00|28.55|28.47|28.55|28.47|28.6|28.52|28.45|28.37|75
1666681500000|2022-10-25 07:05:00|28.54|28.46|28.5|28.42|28.55|28.47|28.45|28.37|212
1666681800000|2022-10-25 07:10:00|28.49|28.41|28.66|28.58|28.68|28.6|28.46|28.38|767
1666682100000|2022-10-25 07:15:00|28.68|28.6|28.59|28.51|28.68|28.6|28.54|28.46|105
1666682400000|2022-10-25 07:20:00|28.61|28.53|28.64|28.56|28.64|28.56|28.54|28.46|76
1666682700000|2022-10-25 07:25:00|28.62|28.54|28.69|28.61|28.69|28.61|28.6|28.52|26
1666683000000|2022-10-25 07:30:00|28.67|28.59|28.62|28.54|28.69|28.61|28.6|28.52|78
1666683300000|2022-10-25 07:35:00|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|114
1666683600000|2022-10-25 07:40:00|28.64|28.56|28.64|28.56|28.65|28.57|28.6|28.52|77
1666683900000|2022-10-25 07:45:00|28.62|28.54|28.6|28.52|28.65|28.57|28.6|28.52|14
1666684200000|2022-10-25 07:50:00|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|1
1666684500000|2022-10-25 07:55:00|28.64|28.56|28.6|28.52|28.64|28.56|28.59|28.51|13
1666684800000|2022-10-25 08:00:00|28.59|28.51|28.64|28.56|28.64|28.56|28.59|28.51|52
1666685100000|2022-10-25 08:05:00|28.62|28.54|28.64|28.56|28.64|28.56|28.59|28.51|97
1666685400000|2022-10-25 08:10:00|28.63|28.55|28.64|28.56|28.68|28.6|28.63|28.55|14
1666685700000|2022-10-25 08:15:00|28.69|28.61|28.69|28.61|28.69|28.61|28.64|28.56|40
1666686000000|2022-10-25 08:20:00|||||||||21
1666686300000|2022-10-25 08:25:00|||||||||32
1666686600000|2022-10-25 08:30:00|||||||||3
1666686900000|2022-10-25 08:35:00|28.64|28.56|28.64|28.56|28.67|28.59|28.64|28.56|25
1666687200000|2022-10-25 08:40:00|28.65|28.57|28.69|28.61|28.69|28.61|28.64|28.56|116
1666687500000|2022-10-25 08:45:00|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|234
1666687800000|2022-10-25 08:50:00|||||||||2
1666688100000|2022-10-25 08:55:00|28.71|28.63|28.7|28.62|28.74|28.66|28.69|28.61|96
1666688400000|2022-10-25 09:00:00|28.72|28.64|28.74|28.66|28.78|28.7|28.7|28.62|87
1666688700000|2022-10-25 09:05:00|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|70
1666689000000|2022-10-25 09:10:00|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|75
1666689300000|2022-10-25 09:15:00|28.74|28.66|28.74|28.66|28.78|28.7|28.73|28.65|23
1666689600000|2022-10-25 09:20:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1666689900000|2022-10-25 09:25:00|28.73|28.65|28.78|28.7|28.78|28.7|28.73|28.65|18
1666690200000|2022-10-25 09:30:00|28.76|28.68|28.79|28.71|28.79|28.71|28.74|28.66|33
1666690500000|2022-10-25 09:35:00|28.81|28.73|28.79|28.71|28.84|28.76|28.79|28.71|117
1666690800000|2022-10-25 09:40:00|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|70
1666691100000|2022-10-25 09:45:00|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|71
1666691400000|2022-10-25 09:50:00|28.81|28.73|28.79|28.71|28.83|28.75|28.78|28.7|213
1666691700000|2022-10-25 09:55:00|28.78|28.7|28.78|28.7|28.78|28.7|28.75|28.67|26
1666692000000|2022-10-25 10:00:00|28.83|28.75|28.78|28.7|28.83|28.75|28.78|28.7|50
1666692600000|2022-10-25 10:10:00|28.83|28.75|28.83|28.75|28.88|28.8|28.83|28.75|216
1666692900000|2022-10-25 10:15:00|28.85|28.77|28.87|28.79|28.88|28.8|28.83|28.75|33
1666693200000|2022-10-25 10:20:00|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|592
1666693500000|2022-10-25 10:25:00|28.82|28.74|28.82|28.74|28.82|28.74|28.78|28.7|50
1666693800000|2022-10-25 10:30:00|28.78|28.7|28.82|28.74|28.83|28.75|28.78|28.7|4
1666694100000|2022-10-25 10:35:00|28.78|28.7|28.78|28.7|28.82|28.74|28.78|28.7|25
1666694400000|2022-10-25 10:40:00|28.8|28.72|28.78|28.7|28.82|28.74|28.78|28.7|30
1666694700000|2022-10-25 10:45:00|28.82|28.74|28.78|28.7|28.82|28.74|28.78|28.7|0
1666695000000|2022-10-25 10:50:00|28.82|28.74|28.82|28.74|28.82|28.74|28.78|28.7|32
1666695300000|2022-10-25 10:55:00|28.8|28.72|28.78|28.7|28.82|28.74|28.78|28.7|91
1666695600000|2022-10-25 11:00:00|28.82|28.74|28.83|28.75|28.87|28.79|28.82|28.74|245
1666695900000|2022-10-25 11:05:00|28.82|28.74|28.78|28.7|28.82|28.74|28.78|28.7|13
1666696200000|2022-10-25 11:10:00|28.77|28.69|28.73|28.65|28.78|28.7|28.73|28.65|190
1666696500000|2022-10-25 11:15:00|28.74|28.66|28.74|28.66|28.78|28.7|28.73|28.65|391
1666696800000|2022-10-25 11:20:00|28.76|28.68|28.73|28.65|28.78|28.7|28.73|28.65|106
1666697100000|2022-10-25 11:25:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|9
1666697400000|2022-10-25 11:30:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|1
1666697700000|2022-10-25 11:35:00|||||||||2
1666698000000|2022-10-25 11:40:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|6
1666698300000|2022-10-25 11:45:00|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|10
1666698600000|2022-10-25 11:50:00|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|11
1666698900000|2022-10-25 11:55:00|||||||||21
1666699200000|2022-10-25 12:00:00|28.69|28.61|28.74|28.66|28.74|28.66|28.68|28.6|454
1666699500000|2022-10-25 12:05:00|28.78|28.7|28.79|28.71|28.83|28.75|28.74|28.66|331
1666699800000|2022-10-25 12:10:00|||||||||1
1666700100000|2022-10-25 12:15:00|28.74|28.66|28.74|28.66|28.78|28.7|28.74|28.66|78
1666700400000|2022-10-25 12:20:00|28.78|28.7|28.78|28.7|28.79|28.71|28.74|28.66|161
1666700700000|2022-10-25 12:25:00|28.79|28.71|28.79|28.71|28.79|28.71|28.76|28.68|113
1666701000000|2022-10-25 12:30:00|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|53
1666701300000|2022-10-25 12:35:00|28.79|28.71|28.88|28.8|28.89|28.81|28.79|28.71|231
1666701600000|2022-10-25 12:40:00|28.84|28.76|28.84|28.76|28.88|28.8|28.83|28.75|137
1666701900000|2022-10-25 12:45:00|28.86|28.78|28.84|28.76|28.88|28.8|28.83|28.75|27
1666702200000|2022-10-25 12:50:00|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|17
1666702500000|2022-10-25 12:55:00|28.81|28.73|28.76|28.68|28.84|28.76|28.76|28.68|89
1666702800000|2022-10-25 13:00:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|35
1666703100000|2022-10-25 13:05:00|28.75|28.67|28.76|28.68|28.76|28.68|28.74|28.66|0
1666703400000|2022-10-25 13:10:00|28.75|28.67|28.69|28.61|28.75|28.67|28.67|28.59|28
1666703700000|2022-10-25 13:15:00|28.67|28.59|28.66|28.58|28.69|28.61|28.66|28.58|161
1666704000000|2022-10-25 13:20:00|28.62|28.54|28.61|28.53|28.63|28.55|28.61|28.53|84
1666704300000|2022-10-25 13:25:00|28.64|28.56|28.66|28.58|28.66|28.58|28.61|28.53|80
1666704600000|2022-10-25 13:30:00|28.64|28.56|28.61|28.53|28.66|28.58|28.58|28.5|115
1666704900000|2022-10-25 13:35:00|28.62|28.54|28.64|28.56|28.66|28.58|28.61|28.53|268
1666705200000|2022-10-25 13:40:00|28.65|28.57|28.56|28.48|28.67|28.59|28.56|28.48|380
1666705500000|2022-10-25 13:45:00|28.52|28.44|28.46|28.38|28.52|28.44|28.46|28.38|137
1666705800000|2022-10-25 13:50:00|28.44|28.36|28.46|28.38|28.46|28.38|28.41|28.33|178
1666706100000|2022-10-25 13:55:00|28.44|28.36|28.46|28.38|28.46|28.38|28.42|28.34|225
1666706400000|2022-10-25 14:00:00|28.44|28.36|28.36|28.28|28.46|28.38|28.33|28.25|244
1666706700000|2022-10-25 14:05:00|28.37|28.29|28.23|28.15|28.37|28.29|28.23|28.15|206
1666707000000|2022-10-25 14:10:00|28.22|28.14|28.27|28.19|28.27|28.19|28.2|28.12|278
1666707300000|2022-10-25 14:15:00|28.23|28.15|28.33|28.25|28.37|28.29|28.23|28.15|499
1666707600000|2022-10-25 14:20:00|28.32|28.24|28.31|28.23|28.36|28.28|28.29|28.21|105
1666707900000|2022-10-25 14:25:00|28.36|28.28|28.31|28.23|28.36|28.28|28.31|28.23|643
1666708200000|2022-10-25 14:30:00|28.27|28.19|28.17|28.09|28.27|28.19|28.17|28.09|314
1666708500000|2022-10-25 14:35:00|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|710
1666708800000|2022-10-25 14:40:00|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|672
1666709100000|2022-10-25 14:45:00|28.17|28.09|28.13|28.05|28.18|28.1|28.13|28.05|312
1666709400000|2022-10-25 14:50:00|||||||||67
1666709700000|2022-10-25 14:55:00|28.08|28|28.13|28.05|28.17|28.09|28.08|28|700
1666710000000|2022-10-25 15:00:00|28.12|28.04|28.12|28.04|28.13|28.05|28.08|28|419
1666710300000|2022-10-25 15:05:00|28.1|28.02|28.07|27.99|28.12|28.04|28.07|27.99|51
1666710600000|2022-10-25 15:10:00|28.12|28.04|28.12|28.04|28.12|28.04|28.08|28|283
1666710900000|2022-10-25 15:15:00|28.16|28.08|28.16|28.08|28.17|28.09|28.12|28.04|968
1666711200000|2022-10-25 15:20:00|28.17|28.09|28.13|28.05|28.17|28.09|28.12|28.04|228
1666711500000|2022-10-25 15:25:00|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|771
1666711800000|2022-10-25 15:30:00|28.05|27.97|27.98|27.9|28.07|27.99|27.98|27.9|496
1666712100000|2022-10-25 15:35:00|28.03|27.95|27.95|27.87|28.03|27.95|27.93|27.85|270
1666712400000|2022-10-25 15:40:00|27.94|27.86|27.95|27.87|27.95|27.87|27.93|27.85|168
1666712700000|2022-10-25 15:45:00|27.98|27.9|27.98|27.9|27.98|27.9|27.95|27.87|22
1666713000000|2022-10-25 15:50:00|||||||||3
1666713300000|2022-10-25 15:55:00|||||||||10
1666713600000|2022-10-25 16:00:00|27.94|27.86|27.98|27.9|27.98|27.9|27.93|27.85|235
1666713900000|2022-10-25 16:05:00|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|35
1666714200000|2022-10-25 16:10:00|27.96|27.88|27.93|27.85|27.98|27.9|27.93|27.85|60
1666714500000|2022-10-25 16:15:00|27.88|27.8|27.88|27.8|27.91|27.83|27.88|27.8|105
1666714800000|2022-10-25 16:20:00|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|15
1666715100000|2022-10-25 16:25:00|||||||||30
1666715400000|2022-10-25 16:30:00|27.95|27.87|27.97|27.89|27.97|27.89|27.93|27.85|28
1666715700000|2022-10-25 16:35:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|48
1666716000000|2022-10-25 16:40:00|||||||||1
1666716300000|2022-10-25 16:45:00|27.92|27.84|27.92|27.84|27.97|27.89|27.92|27.84|78
1666716600000|2022-10-25 16:50:00|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|82
1666716900000|2022-10-25 16:55:00|27.93|27.85|27.92|27.84|27.97|27.89|27.92|27.84|36
1666717200000|2022-10-25 17:00:00|||||||||1
1666717500000|2022-10-25 17:05:00|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|25
1666717800000|2022-10-25 17:10:00|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|64
1666718100000|2022-10-25 17:15:00|27.89|27.81|27.85|27.77|27.9|27.82|27.85|27.77|5
1666718700000|2022-10-25 17:25:00|27.83|27.75|27.75|27.67|27.83|27.75|27.75|27.67|101
1666719000000|2022-10-25 17:30:00|27.79|27.71|27.79|27.71|27.8|27.72|27.75|27.67|14
1666719300000|2022-10-25 17:35:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1666719600000|2022-10-25 17:40:00|27.8|27.72|27.8|27.72|27.83|27.75|27.8|27.72|33
1666719900000|2022-10-25 17:45:00|27.79|27.71|27.75|27.67|27.79|27.71|27.75|27.67|23
1666720200000|2022-10-25 17:50:00|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|12
1666720500000|2022-10-25 17:55:00|27.75|27.67|27.7|27.62|27.75|27.67|27.69|27.61|14
1666720800000|2022-10-25 18:00:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1666721400000|2022-10-25 18:10:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|8
1666721700000|2022-10-25 18:15:00|27.68|27.6|27.66|27.58|27.7|27.62|27.66|27.58|19
1666722300000|2022-10-25 18:25:00|27.7|27.62|27.66|27.58|27.7|27.62|27.66|27.58|6
1666722600000|2022-10-25 18:30:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1666722900000|2022-10-25 18:35:00|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|17
1666723500000|2022-10-25 18:45:00|27.65|27.57|27.65|27.57|27.66|27.58|27.65|27.57|12
1666723800000|2022-10-25 18:50:00|27.61|27.53|27.66|27.58|27.66|27.58|27.61|27.53|9
1666724100000|2022-10-25 18:55:00|||||||||6
1666724400000|2022-10-25 19:00:00|27.65|27.57|27.61|27.53|27.65|27.57|27.61|27.53|7
1666725000000|2022-10-25 19:10:00|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1666725300000|2022-10-25 19:15:00|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|14
1666725900000|2022-10-25 19:25:00|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|3
1666726200000|2022-10-25 19:30:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|5
1666726500000|2022-10-25 19:35:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1666726800000|2022-10-25 19:40:00|||||||||3
1666727100000|2022-10-25 19:45:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|5
1666727400000|2022-10-25 19:50:00|27.64|27.56|27.5|27.42|27.64|27.56|27.45|27.37|44
1666727700000|2022-10-25 19:55:00|27.53|27.45|27.61|27.36|27.65|27.47|27.5|27.33|39
1666743300000|2022-10-26 00:15:00|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|0
1666743600000|2022-10-26 00:20:00|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|0
1666743900000|2022-10-26 00:25:00|28.16|27.91|28.09|28.01|28.16|28.06|28.09|27.91|6
1666744200000|2022-10-26 00:30:00|28.1|28.02|28.21|27.96|28.21|28.07|28.05|27.96|7
1666744500000|2022-10-26 00:35:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1666744800000|2022-10-26 00:40:00|28|27.92|27.99|27.91|28|27.92|27.99|27.91|5
1666745100000|2022-10-26 00:45:00|27.98|27.9|28.16|27.86|28.16|27.9|27.98|27.86|1
1666746000000|2022-10-26 01:00:00|28.18|27.93|28.15|27.9|28.21|28.05|28.11|27.9|2
1666746600000|2022-10-26 01:10:00|28.14|27.89|28.16|27.86|28.16|27.89|28.14|27.86|1
1666747200000|2022-10-26 01:20:00|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|1
1666747800000|2022-10-26 01:30:00|28.16|27.86|28.15|27.85|28.16|27.86|28.15|27.85|1
1666748400000|2022-10-26 01:40:00|28.14|27.84|28.19|27.89|28.19|27.89|28.14|27.84|1
1666748700000|2022-10-26 01:45:00|28.15|27.9|28.15|27.9|28.15|27.9|28.15|27.9|0
1666749000000|2022-10-26 01:50:00|28.13|27.88|28.03|27.95|28.13|27.95|28.03|27.88|0
1666749300000|2022-10-26 01:55:00|28.11|27.86|28.09|27.84|28.11|27.86|28.09|27.84|1
1666749900000|2022-10-26 02:05:00|28.1|27.85|28.09|27.84|28.1|27.85|28.09|27.84|1
1666750500000|2022-10-26 02:15:00|||||||||1
1666751100000|2022-10-26 02:25:00|28.1|27.85|28.09|27.84|28.1|27.85|28.09|27.84|1
1666752000000|2022-10-26 02:40:00|28.1|27.85|28.09|27.84|28.1|27.9|27.93|27.84|4
1666752300000|2022-10-26 02:45:00|28.1|27.85|28.1|27.85|28.1|27.85|28.1|27.85|0
1666754700000|2022-10-26 03:25:00|28.04|27.79|27.87|27.79|28.09|27.9|27.87|27.79|6
1666755000000|2022-10-26 03:30:00|27.91|27.83|27.87|27.79|27.91|27.83|27.85|27.77|0
1666755300000|2022-10-26 03:35:00|27.91|27.83|27.91|27.83|27.91|27.83|27.87|27.79|0
1666755600000|2022-10-26 03:40:00|27.88|27.8|27.92|27.84|27.93|27.85|27.88|27.8|0
1666755900000|2022-10-26 03:45:00|27.93|27.85|27.89|27.81|27.99|27.85|27.88|27.74|0
1666756200000|2022-10-26 03:50:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1666756800000|2022-10-26 04:00:00|27.95|27.7|27.85|27.77|27.95|27.81|27.85|27.7|0
1666757100000|2022-10-26 04:05:00|27.95|27.7|27.95|27.7|27.99|27.8|27.85|27.7|0
1666757400000|2022-10-26 04:10:00|27.97|27.72|27.99|27.74|27.99|27.74|27.97|27.72|0
1666757700000|2022-10-26 04:15:00|27.88|27.8|27.95|27.7|27.95|27.8|27.88|27.7|0
1666758600000|2022-10-26 04:30:00|27.93|27.68|27.83|27.75|27.93|27.75|27.83|27.65|0
1666758900000|2022-10-26 04:35:00|27.94|27.69|27.88|27.8|27.94|27.8|27.86|27.69|0
1666759200000|2022-10-26 04:40:00|27.86|27.78|27.87|27.79|27.88|27.8|27.85|27.77|0
1666759500000|2022-10-26 04:45:00|27.86|27.78|27.88|27.8|27.88|27.8|27.84|27.76|0
1666759800000|2022-10-26 04:50:00|28|27.75|28|27.75|28|27.75|28|27.75|8
1666760100000|2022-10-26 04:55:00|27.96|27.7|27.96|27.71|27.96|27.71|27.96|27.7|0
1666760400000|2022-10-26 05:00:00|27.95|27.7|27.95|27.7|27.95|27.7|27.95|27.7|0
1666760700000|2022-10-26 05:05:00|27.92|27.67|27.99|27.74|27.99|27.78|27.84|27.67|0
1666761600000|2022-10-26 05:20:00|28|27.75|28|27.75|28|27.75|28|27.75|0
1666762500000|2022-10-26 05:35:00|28.01|27.76|28.01|27.76|28.01|27.76|28.01|27.76|0
1666762800000|2022-10-26 05:40:00|28|27.75|28|27.75|28|27.75|28|27.75|0
1666763100000|2022-10-26 05:45:00|28.01|27.76|28.01|27.76|28.01|27.76|28.01|27.76|0
1666763400000|2022-10-26 05:50:00|28|27.75|27.94|27.86|28.01|27.88|27.94|27.75|1
1666763700000|2022-10-26 05:55:00|28.01|27.76|28.03|27.95|28.03|27.95|27.94|27.76|9
1666764000000|2022-10-26 06:00:00|28.01|27.93|27.98|27.9|28.03|27.95|27.96|27.88|11
1666764300000|2022-10-26 06:05:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1666764600000|2022-10-26 06:10:00|27.98|27.9|27.92|27.84|27.98|27.9|27.87|27.79|9
1666764900000|2022-10-26 06:15:00|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1666765200000|2022-10-26 06:20:00|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|2
1666765500000|2022-10-26 06:25:00|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|3
1666765800000|2022-10-26 06:30:00|27.93|27.85|27.89|27.81|27.93|27.85|27.88|27.8|107
1666766100000|2022-10-26 06:35:00|27.87|27.79|27.87|27.79|27.92|27.84|27.87|27.79|22
1666766400000|2022-10-26 06:40:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|64
1666766700000|2022-10-26 06:45:00|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|11
1666767000000|2022-10-26 06:50:00|27.86|27.78|27.82|27.74|27.87|27.79|27.82|27.74|5
1666767300000|2022-10-26 06:55:00|27.84|27.76|27.84|27.76|27.87|27.79|27.84|27.76|54
1666767600000|2022-10-26 07:00:00|27.83|27.75|27.84|27.76|27.84|27.76|27.79|27.71|270
1666767900000|2022-10-26 07:05:00|27.81|27.73|27.79|27.71|27.84|27.76|27.79|27.71|250
1666768200000|2022-10-26 07:10:00|27.81|27.73|27.84|27.76|27.88|27.8|27.81|27.73|72
1666768500000|2022-10-26 07:15:00|27.83|27.75|27.79|27.71|27.84|27.76|27.79|27.71|242
1666768800000|2022-10-26 07:20:00|27.74|27.66|27.74|27.66|27.8|27.72|27.74|27.66|77
1666769100000|2022-10-26 07:25:00|27.75|27.67|27.75|27.67|27.79|27.71|27.74|27.66|141
1666769400000|2022-10-26 07:30:00|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|1
1666769700000|2022-10-26 07:35:00|27.75|27.67|27.75|27.67|27.75|27.67|27.7|27.62|119
1666770000000|2022-10-26 07:40:00|27.74|27.66|27.7|27.62|27.75|27.67|27.7|27.62|78
1666770300000|2022-10-26 07:45:00|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|85
1666770600000|2022-10-26 07:50:00|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|29
1666770900000|2022-10-26 07:55:00|||||||||83
1666771200000|2022-10-26 08:00:00|27.61|27.53|27.56|27.48|27.62|27.54|27.56|27.48|174
1666771500000|2022-10-26 08:05:00|27.57|27.49|27.52|27.44|27.57|27.49|27.52|27.44|104
1666771800000|2022-10-26 08:10:00|27.5|27.42|27.52|27.44|27.57|27.49|27.5|27.42|211
1666772100000|2022-10-26 08:15:00|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|63
1666772400000|2022-10-26 08:20:00|27.54|27.46|27.47|27.39|27.54|27.46|27.47|27.39|91
1666772700000|2022-10-26 08:25:00|27.48|27.4|27.42|27.34|27.49|27.41|27.42|27.34|48
1666773000000|2022-10-26 08:30:00|27.43|27.35|27.39|27.31|27.44|27.36|27.39|27.31|96
1666773300000|2022-10-26 08:35:00|27.4|27.32|27.3|27.22|27.4|27.32|27.3|27.22|134
1666773600000|2022-10-26 08:40:00|27.35|27.27|27.4|27.32|27.44|27.36|27.34|27.26|264
1666773900000|2022-10-26 08:45:00|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|8
1666774200000|2022-10-26 08:50:00|||||||||29
1666774500000|2022-10-26 08:55:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|24
1666774800000|2022-10-26 09:00:00|||||||||15
1666775100000|2022-10-26 09:05:00|||||||||32
1666775400000|2022-10-26 09:10:00|27.44|27.36|27.5|27.42|27.5|27.42|27.42|27.34|34
1666775700000|2022-10-26 09:15:00|27.49|27.41|27.45|27.37|27.5|27.42|27.45|27.37|68
1666776000000|2022-10-26 09:20:00|27.49|27.41|27.54|27.46|27.54|27.46|27.45|27.37|272
1666776300000|2022-10-26 09:25:00|27.53|27.45|27.54|27.46|27.54|27.46|27.49|27.41|21
1666776600000|2022-10-26 09:30:00|||||||||64
1666776900000|2022-10-26 09:35:00|27.57|27.49|27.53|27.45|27.57|27.49|27.53|27.45|214
1666777200000|2022-10-26 09:40:00|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1666777500000|2022-10-26 09:45:00|27.53|27.45|27.49|27.41|27.54|27.46|27.49|27.41|103
1666777800000|2022-10-26 09:50:00|27.53|27.45|27.57|27.49|27.57|27.49|27.52|27.44|345
1666778100000|2022-10-26 09:55:00|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|110
1666778400000|2022-10-26 10:00:00|27.61|27.53|27.61|27.53|27.61|27.53|27.56|27.48|124
1666778700000|2022-10-26 10:05:00|27.57|27.49|27.57|27.49|27.61|27.53|27.56|27.48|176
1666779000000|2022-10-26 10:10:00|27.61|27.53|27.61|27.53|27.66|27.58|27.59|27.51|179
1666779300000|2022-10-26 10:15:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|29
1666779600000|2022-10-26 10:20:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|29
1666779900000|2022-10-26 10:25:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|9
1666780200000|2022-10-26 10:30:00|27.57|27.49|27.61|27.53|27.61|27.53|27.57|27.49|35
1666780500000|2022-10-26 10:35:00|||||||||1
1666780800000|2022-10-26 10:40:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|73
1666781100000|2022-10-26 10:45:00|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|2
1666781400000|2022-10-26 10:50:00|||||||||30
1666781700000|2022-10-26 10:55:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1666782000000|2022-10-26 11:00:00|||||||||11
1666782300000|2022-10-26 11:05:00|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|139
1666782900000|2022-10-26 11:15:00|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|9
1666783200000|2022-10-26 11:20:00|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|0
1666783500000|2022-10-26 11:25:00|27.62|27.54|27.61|27.53|27.64|27.56|27.57|27.49|138
1666783800000|2022-10-26 11:30:00|27.62|27.54|27.61|27.53|27.62|27.54|27.57|27.49|30
1666784100000|2022-10-26 11:35:00|27.62|27.54|27.66|27.58|27.67|27.59|27.61|27.53|87
1666784400000|2022-10-26 11:40:00|27.67|27.59|27.71|27.63|27.71|27.63|27.67|27.59|10
1666784700000|2022-10-26 11:45:00|27.73|27.65|27.81|27.73|27.81|27.73|27.73|27.65|350
1666785000000|2022-10-26 11:50:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|54
1666785300000|2022-10-26 11:55:00|27.88|27.8|27.79|27.71|27.88|27.8|27.79|27.71|470
1666785600000|2022-10-26 12:00:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|6
1666785900000|2022-10-26 12:05:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|1
1666786200000|2022-10-26 12:10:00|27.83|27.75|27.83|27.75|27.84|27.76|27.79|27.71|393
1666786500000|2022-10-26 12:15:00|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|16
1666786800000|2022-10-26 12:20:00|27.84|27.76|27.88|27.8|27.89|27.81|27.84|27.76|266
1666787100000|2022-10-26 12:25:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|30
1666787400000|2022-10-26 12:30:00|27.89|27.81|27.94|27.86|27.94|27.86|27.88|27.8|70
1666787700000|2022-10-26 12:35:00|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|52
1666788000000|2022-10-26 12:40:00|27.98|27.9|27.98|27.9|27.99|27.91|27.94|27.86|75
1666788300000|2022-10-26 12:45:00|27.99|27.91|28.03|27.95|28.03|27.95|27.99|27.91|6
1666788600000|2022-10-26 12:50:00|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|158
1666788900000|2022-10-26 12:55:00|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|57
1666789200000|2022-10-26 13:00:00|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|140
1666789500000|2022-10-26 13:05:00|27.99|27.91|28.03|27.95|28.03|27.95|27.98|27.9|3
1666789800000|2022-10-26 13:10:00|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|73
1666790100000|2022-10-26 13:15:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|22
1666790400000|2022-10-26 13:20:00|27.99|27.91|27.98|27.9|28.03|27.95|27.94|27.86|75
1666790700000|2022-10-26 13:25:00|27.94|27.86|27.89|27.81|27.94|27.86|27.89|27.81|397
1666791000000|2022-10-26 13:30:00|27.93|27.85|27.83|27.75|27.93|27.85|27.79|27.71|405
1666791300000|2022-10-26 13:35:00|27.84|27.76|27.69|27.61|27.88|27.8|27.69|27.61|411
1666791600000|2022-10-26 13:40:00|27.65|27.57|27.74|27.66|27.74|27.66|27.64|27.56|529
1666791900000|2022-10-26 13:45:00|27.72|27.64|27.56|27.48|27.74|27.66|27.51|27.43|887
1666792200000|2022-10-26 13:50:00|27.52|27.44|27.66|27.58|27.66|27.58|27.52|27.44|672
1666792500000|2022-10-26 13:55:00|27.65|27.57|27.71|27.63|27.74|27.66|27.61|27.53|337
1666792800000|2022-10-26 14:00:00|27.67|27.59|27.56|27.48|27.67|27.59|27.52|27.44|835
1666793100000|2022-10-26 14:05:00|27.58|27.5|27.56|27.48|27.61|27.53|27.51|27.43|495
1666793400000|2022-10-26 14:10:00|27.57|27.49|27.51|27.43|27.61|27.53|27.51|27.43|227
1666793700000|2022-10-26 14:15:00|27.47|27.39|27.42|27.34|27.52|27.44|27.42|27.34|240
1666794000000|2022-10-26 14:20:00|27.43|27.35|27.42|27.34|27.47|27.39|27.42|27.34|574
1666794300000|2022-10-26 14:25:00|27.43|27.35|27.37|27.29|27.43|27.35|27.37|27.29|189
1666794600000|2022-10-26 14:30:00|27.42|27.34|27.42|27.34|27.46|27.38|27.42|27.34|83
1666794900000|2022-10-26 14:35:00|27.44|27.36|27.37|27.29|27.44|27.36|27.37|27.29|216
1666795200000|2022-10-26 14:40:00|27.41|27.33|27.37|27.29|27.42|27.34|27.37|27.29|329
1666795500000|2022-10-26 14:45:00|27.41|27.33|27.42|27.34|27.42|27.34|27.37|27.29|159
1666795800000|2022-10-26 14:50:00|27.37|27.29|27.41|27.33|27.42|27.34|27.37|27.29|191
1666796100000|2022-10-26 14:55:00|27.37|27.29|27.41|27.33|27.42|27.34|27.37|27.29|37
1666796400000|2022-10-26 15:00:00|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|113
1666796700000|2022-10-26 15:05:00|27.31|27.23|27.24|27.16|27.32|27.24|27.24|27.16|378
1666797000000|2022-10-26 15:10:00|27.27|27.19|27.2|27.12|27.27|27.19|27.19|27.11|251
1666797300000|2022-10-26 15:15:00|27.19|27.11|27.14|27.06|27.19|27.11|27.1|27.02|529
1666797600000|2022-10-26 15:20:00|27.15|27.07|27.19|27.11|27.19|27.11|27.1|27.02|799
1666797900000|2022-10-26 15:25:00|27.15|27.07|27.19|27.11|27.19|27.11|27.1|27.02|1458
1666798200000|2022-10-26 15:30:00|27.17|27.09|27.17|27.09|27.18|27.1|27.16|27.08|100
1666798500000|2022-10-26 15:35:00|27.14|27.06|27.12|27.04|27.14|27.06|27.09|27.01|188
1666798800000|2022-10-26 15:40:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|96
1666799100000|2022-10-26 15:45:00|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|38
1666799400000|2022-10-26 15:50:00|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|306
1666799700000|2022-10-26 15:55:00|27.21|27.13|27.17|27.09|27.22|27.14|27.17|27.09|15
1666800000000|2022-10-26 16:00:00|27.14|27.06|27.14|27.06|27.14|27.06|27.09|27.01|93
1666800300000|2022-10-26 16:05:00|27.19|27.11|27.14|27.06|27.19|27.11|27.14|27.06|10
1666800600000|2022-10-26 16:10:00|||||||||1
1666800900000|2022-10-26 16:15:00|27.11|27.03|27.01|26.93|27.14|27.06|27.01|26.93|195
1666801200000|2022-10-26 16:20:00|||||||||2
1666801500000|2022-10-26 16:25:00|27.06|26.98|27.06|26.98|27.09|27.01|27.01|26.93|67
1666801800000|2022-10-26 16:30:00|27.05|26.97|27.01|26.93|27.05|26.97|26.99|26.91|1
1666802100000|2022-10-26 16:35:00|27|26.92|27.01|26.93|27.01|26.93|26.99|26.91|0
1666802400000|2022-10-26 16:40:00|27.04|26.96|27.04|26.96|27.06|26.98|27.01|26.93|36
1666802700000|2022-10-26 16:45:00|27.05|26.97|27.06|26.98|27.06|26.98|27.04|26.96|0
1666803000000|2022-10-26 16:50:00|27.09|27.01|27.14|27.06|27.14|27.06|27.09|27.01|20
1666803300000|2022-10-26 16:55:00|27.12|27.04|27.19|27.11|27.19|27.11|27.12|27.04|4
1666803600000|2022-10-26 17:00:00|27.21|27.13|27.16|27.08|27.24|27.16|27.16|27.08|64
1666803900000|2022-10-26 17:05:00|27.19|27.11|27.2|27.12|27.24|27.16|27.17|27.09|98
1666804200000|2022-10-26 17:10:00|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|16
1666804500000|2022-10-26 17:15:00|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1666804800000|2022-10-26 17:20:00|27.24|27.16|27.29|27.21|27.29|27.21|27.24|27.16|8
1666805100000|2022-10-26 17:25:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|13
1666805400000|2022-10-26 17:30:00|27.34|27.26|27.39|27.31|27.39|27.31|27.34|27.26|2
1666805700000|2022-10-26 17:35:00|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|10
1666806000000|2022-10-26 17:40:00|27.37|27.29|27.3|27.22|27.39|27.31|27.3|27.22|12
1666806300000|2022-10-26 17:45:00|27.29|27.21|27.3|27.22|27.31|27.23|27.29|27.21|0
1666806600000|2022-10-26 17:50:00|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|14
1666806900000|2022-10-26 17:55:00|27.26|27.18|27.26|27.18|27.3|27.22|27.25|27.17|2
1666807500000|2022-10-26 18:05:00|27.21|27.13|27.16|27.08|27.26|27.18|27.16|27.08|25
1666807800000|2022-10-26 18:10:00|27.17|27.09|27.16|27.08|27.17|27.09|27.11|27.03|2
1666808100000|2022-10-26 18:15:00|27.17|27.09|27.21|27.13|27.21|27.13|27.16|27.08|1
1666808400000|2022-10-26 18:20:00|27.22|27.14|27.26|27.18|27.29|27.21|27.22|27.14|10
1666808700000|2022-10-26 18:25:00|27.25|27.17|27.26|27.18|27.31|27.23|27.25|27.17|2
1666809000000|2022-10-26 18:30:00|27.27|27.19|27.25|27.17|27.27|27.19|27.21|27.13|6
1666809300000|2022-10-26 18:35:00|27.26|27.18|27.16|27.08|27.26|27.18|27.16|27.08|28
1666809600000|2022-10-26 18:40:00|27.19|27.11|27.27|27.19|27.27|27.19|27.17|27.09|12
1666809900000|2022-10-26 18:45:00|27.26|27.18|27.24|27.16|27.27|27.19|27.2|27.12|6
1666810200000|2022-10-26 18:50:00|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|3
1666810500000|2022-10-26 18:55:00|27.26|27.18|27.29|27.21|27.29|27.21|27.24|27.16|20
1666810800000|2022-10-26 19:00:00|27.34|27.26|27.39|27.31|27.44|27.36|27.29|27.21|18
1666811100000|2022-10-26 19:05:00|27.42|27.34|27.37|27.29|27.42|27.34|27.34|27.26|2
1666811400000|2022-10-26 19:10:00|27.38|27.3|27.42|27.34|27.44|27.36|27.38|27.3|4
1666811700000|2022-10-26 19:15:00|27.4|27.32|27.34|27.26|27.42|27.34|27.34|27.26|3
1666812000000|2022-10-26 19:20:00|27.35|27.27|27.34|27.26|27.39|27.31|27.34|27.26|9
1666812300000|2022-10-26 19:25:00|27.36|27.28|27.39|27.31|27.39|27.31|27.35|27.27|0
1666812600000|2022-10-26 19:30:00|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|3
1666812900000|2022-10-26 19:35:00|||||||||6
1666813200000|2022-10-26 19:40:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|28
1666813500000|2022-10-26 19:45:00|27.23|27.15|27.24|27.16|27.24|27.16|27.19|27.11|12
1666813800000|2022-10-26 19:50:00|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|97
1666814100000|2022-10-26 19:55:00|27.16|27.08|27.33|27.08|27.33|27.18|27.16|27.08|91
1666829700000|2022-10-27 00:15:00|27.22|26.92|27.12|26.87|27.22|26.92|27.1|26.85|0
1666830000000|2022-10-27 00:20:00|27.13|26.88|27.04|26.96|27.13|27.01|27|26.87|6
1666830300000|2022-10-27 00:25:00|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|1
1666830600000|2022-10-27 00:30:00|27.05|26.97|27.1|27.02|27.17|27.03|27.05|26.92|0
1666830900000|2022-10-27 00:35:00|27.11|27.03|27.1|27.02|27.22|27.04|27.1|26.92|0
1666831200000|2022-10-27 00:40:00|27.17|26.92|27.11|27.03|27.21|27.03|27.07|26.92|0
1666831500000|2022-10-27 00:45:00|27.18|26.93|27.11|27.03|27.18|27.03|27.11|26.93|0
1666831800000|2022-10-27 00:50:00|27.21|26.96|27.11|27.03|27.21|27.03|27.11|26.96|0
1666832100000|2022-10-27 00:55:00|27.21|26.96|27.11|27.03|27.21|27.03|27.11|26.96|0
1666832400000|2022-10-27 01:00:00|27.1|27.02|27.06|26.98|27.17|27.02|27.04|26.92|1
1666832700000|2022-10-27 01:05:00|27.04|26.96|27.06|26.98|27.16|27.01|27.04|26.91|6
1666833000000|2022-10-27 01:10:00|27.16|26.91|27.06|26.98|27.16|27.01|27.06|26.91|0
1666833300000|2022-10-27 01:15:00|27.08|27|27.09|27.01|27.19|27.04|27.06|26.91|0
1666833600000|2022-10-27 01:20:00|27.19|26.94|27.19|26.94|27.19|27.05|27.09|26.94|0
1666833900000|2022-10-27 01:25:00|27.12|27.04|27.12|27.04|27.19|27.05|27.09|26.94|0
1666834200000|2022-10-27 01:30:00|27.09|27.01|27.09|27.01|27.19|27.04|27.09|26.94|0
1666834500000|2022-10-27 01:35:00|27.12|27.04|27.09|27.01|27.19|27.04|27.09|26.94|0
1666834800000|2022-10-27 01:40:00|27.19|26.94|27.12|27.04|27.19|27.04|27.08|26.94|0
1666835100000|2022-10-27 01:45:00|27.19|26.94|27.12|27.04|27.19|27.04|27.09|26.94|0
1666835400000|2022-10-27 01:50:00|27.19|26.94|27.09|27.01|27.19|27.04|27.09|26.94|0
1666835700000|2022-10-27 01:55:00|27.19|26.94|27.19|26.94|27.19|27.04|27.09|26.94|0
1666836000000|2022-10-27 02:00:00|27.09|27.01|27.09|27.01|27.2|27.05|27.09|26.94|0
1666836300000|2022-10-27 02:05:00|27.1|27.02|27.19|26.94|27.19|27.04|27.09|26.94|0
1666836600000|2022-10-27 02:10:00|27.09|27.01|27.19|26.94|27.19|27.04|27.09|26.94|0
1666836900000|2022-10-27 02:15:00|27.09|27.01|27.19|26.94|27.19|27.05|27.09|26.94|0
1666837200000|2022-10-27 02:20:00|27.12|27.04|27.24|26.99|27.24|27.06|27.12|26.94|0
1666837800000|2022-10-27 02:30:00|27.14|27.06|27.24|26.99|27.25|27.06|27.14|26.99|0
1666838100000|2022-10-27 02:35:00|27.25|27|27.24|26.99|27.25|27|27.24|26.99|0
1666838400000|2022-10-27 02:40:00|27.26|27.01|27.26|27.01|27.26|27.01|27.24|26.99|0
1666838700000|2022-10-27 02:45:00|27.24|26.99|27.2|26.95|27.24|27.05|27.13|26.95|0
1666839000000|2022-10-27 02:50:00|27.13|27.05|27.24|26.99|27.24|27.05|27.13|26.95|0
1666839300000|2022-10-27 02:55:00|27.21|26.96|27.13|27.05|27.24|27.05|27.13|26.95|0
1666839600000|2022-10-27 03:00:00|27.2|26.95|27.13|27.05|27.2|27.05|27.13|26.95|0
1666839900000|2022-10-27 03:05:00|27.2|26.95|27.18|26.93|27.2|27.05|27.13|26.92|0
1666840200000|2022-10-27 03:10:00|27.19|26.94|27.19|26.94|27.19|26.94|27.19|26.94|0
1666840800000|2022-10-27 03:20:00|27.12|27.04|27.19|26.94|27.19|27.04|27.12|26.94|0
1666841100000|2022-10-27 03:25:00|27.12|27.04|27.19|26.94|27.19|27.04|27.12|26.94|0
1666841700000|2022-10-27 03:35:00|27.12|27.04|27.19|26.94|27.19|27.04|27.12|26.94|0
1666842300000|2022-10-27 03:45:00|27.12|27.04|27.1|27.02|27.19|27.04|27.09|26.94|10
1666842600000|2022-10-27 03:50:00|27.09|27.01|27.09|27.01|27.1|27.02|27.08|27|10
1666842900000|2022-10-27 03:55:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666843200000|2022-10-27 04:00:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666843500000|2022-10-27 04:05:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666843800000|2022-10-27 04:10:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666844100000|2022-10-27 04:15:00|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|0
1666844400000|2022-10-27 04:20:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666844700000|2022-10-27 04:25:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666845000000|2022-10-27 04:30:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666845300000|2022-10-27 04:35:00|27.1|27.02|27.08|27|27.1|27.02|27.08|27|0
1666845600000|2022-10-27 04:40:00|27.1|27.02|27.1|27.02|27.1|27.02|27.08|27|0
1666845900000|2022-10-27 04:45:00|27.08|27|27.08|27|27.1|27.02|27.06|26.98|0
1666846200000|2022-10-27 04:50:00|27.06|26.98|27.04|26.96|27.08|27|27.04|26.96|1
1666846500000|2022-10-27 04:55:00|27.05|26.97|27.07|26.99|27.07|26.99|27.05|26.97|0
1666847100000|2022-10-27 05:05:00|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1666847400000|2022-10-27 05:10:00|27.09|27.01|27.07|26.99|27.09|27.01|27.06|26.98|0
1666847700000|2022-10-27 05:15:00|27.06|26.98|27.07|26.99|27.09|27.01|27.06|26.98|0
1666848000000|2022-10-27 05:20:00|27.09|27.01|27.07|26.99|27.09|27.01|27.06|26.98|1
1666848300000|2022-10-27 05:25:00|27.06|26.98|27.07|26.99|27.09|27.01|27.06|26.98|3
1666848600000|2022-10-27 05:30:00|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1666848900000|2022-10-27 05:35:00|27.07|26.99|27.06|26.98|27.07|26.99|27.05|26.97|0
1666849200000|2022-10-27 05:40:00|27.02|26.94|27.01|26.93|27.05|26.97|27.01|26.93|15
1666849500000|2022-10-27 05:45:00|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1666850400000|2022-10-27 06:00:00|27.02|26.94|27.03|26.95|27.05|26.97|26.96|26.88|23
1666850700000|2022-10-27 06:05:00|27.01|26.93|27.06|26.98|27.06|26.98|27.01|26.93|0
1666851000000|2022-10-27 06:10:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1666851600000|2022-10-27 06:20:00|27.08|27|27.15|27.07|27.15|27.07|27.08|27|12
1666851900000|2022-10-27 06:25:00|27.1|27.02|27.1|27.02|27.1|27.02|27.06|26.98|16
1666852200000|2022-10-27 06:30:00|27.08|27|27.11|27.03|27.15|27.07|27.06|26.98|11
1666852500000|2022-10-27 06:35:00|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|0
1666852800000|2022-10-27 06:40:00|27.13|27.05|27.15|27.07|27.15|27.07|27.11|27.03|5
1666853100000|2022-10-27 06:45:00|27.11|27.03|27.12|27.04|27.13|27.05|27.11|27.03|1
1666853400000|2022-10-27 06:50:00|27.1|27.02|27.15|27.07|27.15|27.07|27.1|27.02|42
1666853700000|2022-10-27 06:55:00|27.13|27.05|27.15|27.07|27.15|27.07|27.1|27.02|2
1666854000000|2022-10-27 07:00:00|27.13|27.05|27.13|27.05|27.18|27.1|27.09|27.01|30
1666854300000|2022-10-27 07:05:00|27.12|27.04|27.1|27.02|27.14|27.06|27.1|27.02|133
1666854600000|2022-10-27 07:10:00|27.09|27.01|27.1|27.02|27.1|27.02|27.05|26.97|68
1666854900000|2022-10-27 07:15:00|27.09|27.01|27.09|27.01|27.1|27.02|27.07|26.99|11
1666855200000|2022-10-27 07:20:00|27.08|27|27.12|27.04|27.13|27.05|27.05|26.97|70
1666855500000|2022-10-27 07:25:00|27.13|27.05|27.14|27.06|27.15|27.07|27.08|27|75
1666855800000|2022-10-27 07:30:00|27.13|27.05|27.13|27.05|27.13|27.05|27.08|27|86
1666856100000|2022-10-27 07:35:00|27.1|27.02|27.1|27.02|27.13|27.05|27.08|27|188
1666856400000|2022-10-27 07:40:00|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|9
1666856700000|2022-10-27 07:45:00|27.13|27.05|27.1|27.02|27.14|27.06|27.1|27.02|105
1666857000000|2022-10-27 07:50:00|27.05|26.97|27.06|26.98|27.1|27.02|27.05|26.97|119
1666857300000|2022-10-27 07:55:00|27.05|26.97|27.05|26.97|27.06|26.98|27.05|26.97|1
1666857600000|2022-10-27 08:00:00|27.06|26.98|27|26.92|27.06|26.98|27|26.92|73
1666857900000|2022-10-27 08:05:00|27.02|26.94|27.02|26.94|27.06|26.98|27.01|26.93|258
1666858200000|2022-10-27 08:10:00|27|26.92|26.97|26.89|27.02|26.94|26.97|26.89|46
1666858500000|2022-10-27 08:15:00|26.96|26.88|26.97|26.89|26.97|26.89|26.94|26.86|97
1666858800000|2022-10-27 08:20:00|27|26.92|27.05|26.97|27.05|26.97|26.97|26.89|260
1666859100000|2022-10-27 08:25:00|27.03|26.95|27.05|26.97|27.05|26.97|27|26.92|43
1666859400000|2022-10-27 08:30:00|27.04|26.96|27.02|26.94|27.05|26.97|27|26.92|20
1666859700000|2022-10-27 08:35:00|27|26.92|27.05|26.97|27.05|26.97|27|26.92|58
1666860000000|2022-10-27 08:40:00|27.08|27|27.13|27.05|27.13|27.05|27.08|27|280
1666860300000|2022-10-27 08:45:00|27.1|27.02|27.12|27.04|27.13|27.05|27.1|27.02|227
1666860600000|2022-10-27 08:50:00|27.1|27.02|27.08|27|27.12|27.04|27.07|26.99|201
1666860900000|2022-10-27 08:55:00|27.07|26.99|27.08|27|27.08|27|27.04|26.96|58
1666861200000|2022-10-27 09:00:00|27.07|26.99|27.08|27|27.08|27|27.05|26.97|102
1666861500000|2022-10-27 09:05:00|27.09|27.01|27.14|27.06|27.17|27.09|27.08|27|76
1666861800000|2022-10-27 09:10:00|27.15|27.07|27.15|27.07|27.18|27.1|27.1|27.02|112
1666862100000|2022-10-27 09:15:00|27.14|27.06|27.1|27.02|27.14|27.06|27.1|27.02|72
1666862400000|2022-10-27 09:20:00|27.09|27.01|27.12|27.04|27.13|27.05|27.09|27.01|110
1666862700000|2022-10-27 09:25:00|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|13
1666863000000|2022-10-27 09:30:00|27.1|27.02|27.13|27.05|27.18|27.1|27.1|27.02|45
1666863300000|2022-10-27 09:35:00|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|13
1666863600000|2022-10-27 09:40:00|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|2
1666863900000|2022-10-27 09:45:00|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|3
1666864200000|2022-10-27 09:50:00|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|58
1666864500000|2022-10-27 09:55:00|27.14|27.06|27.18|27.1|27.18|27.1|27.13|27.05|41
1666864800000|2022-10-27 10:00:00|||||||||2
1666865100000|2022-10-27 10:05:00|27.13|27.05|27.15|27.07|27.18|27.1|27.13|27.05|13
1666865400000|2022-10-27 10:10:00|27.17|27.09|27.13|27.05|27.17|27.09|27.13|27.05|24
1666865700000|2022-10-27 10:15:00|||||||||3
1666866000000|2022-10-27 10:20:00|27.15|27.07|27.15|27.07|27.18|27.1|27.13|27.05|55
1666866300000|2022-10-27 10:25:00|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|49
1666866600000|2022-10-27 10:30:00|27.18|27.1|27.14|27.06|27.18|27.1|27.13|27.05|30
1666866900000|2022-10-27 10:35:00|27.15|27.07|27.2|27.12|27.2|27.12|27.15|27.07|5
1666867200000|2022-10-27 10:40:00|27.19|27.11|27.2|27.12|27.23|27.15|27.18|27.1|136
1666867500000|2022-10-27 10:45:00|27.19|27.11|27.15|27.07|27.2|27.12|27.15|27.07|25
1666867800000|2022-10-27 10:50:00|27.17|27.09|27.2|27.12|27.2|27.12|27.15|27.07|37
1666868100000|2022-10-27 10:55:00|27.23|27.15|27.27|27.19|27.27|27.19|27.2|27.12|310
1666868400000|2022-10-27 11:00:00|27.25|27.17|27.23|27.15|27.27|27.19|27.23|27.15|36
1666868700000|2022-10-27 11:05:00|27.27|27.19|27.27|27.19|27.32|27.24|27.23|27.15|194
1666869000000|2022-10-27 11:10:00|27.28|27.2|27.27|27.19|27.29|27.21|27.24|27.16|18
1666869300000|2022-10-27 11:15:00|27.25|27.17|27.19|27.11|27.25|27.17|27.19|27.11|26
1666869600000|2022-10-27 11:20:00|27.2|27.12|27.2|27.12|27.24|27.16|27.2|27.12|34
1666869900000|2022-10-27 11:25:00|27.22|27.14|27.17|27.09|27.25|27.17|27.17|27.09|405
1666870200000|2022-10-27 11:30:00|27.2|27.12|27.17|27.09|27.22|27.14|27.17|27.09|75
1666870500000|2022-10-27 11:35:00|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|6
1666870800000|2022-10-27 11:40:00|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|51
1666871100000|2022-10-27 11:45:00|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|65
1666871400000|2022-10-27 11:50:00|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|29
1666871700000|2022-10-27 11:55:00|27.27|27.19|27.22|27.14|27.3|27.22|27.22|27.14|209
1666872000000|2022-10-27 12:00:00|27.2|27.12|27.2|27.12|27.22|27.14|27.2|27.12|14
1666872300000|2022-10-27 12:05:00|27.21|27.13|27.2|27.12|27.22|27.14|27.17|27.09|10
1666872600000|2022-10-27 12:10:00|27.19|27.11|27.19|27.11|27.2|27.12|27.17|27.09|93
1666872900000|2022-10-27 12:15:00|27.22|27.14|27.19|27.11|27.23|27.15|27.1|27.02|201
1666873200000|2022-10-27 12:20:00|27.2|27.12|27.09|27.01|27.2|27.12|27.07|26.99|136
1666873500000|2022-10-27 12:25:00|27.1|27.02|27.09|27.01|27.14|27.06|27.04|26.96|89
1666873800000|2022-10-27 12:30:00|27.07|26.99|27.04|26.96|27.09|27.01|26.9|26.82|341
1666874100000|2022-10-27 12:35:00|27.02|26.94|27.09|27.01|27.12|27.04|26.95|26.87|92
1666874400000|2022-10-27 12:40:00|27.1|27.02|27.04|26.96|27.1|27.02|27|26.92|49
1666874700000|2022-10-27 12:45:00|27.02|26.94|27.14|27.06|27.15|27.07|26.99|26.91|98
1666875000000|2022-10-27 12:50:00|27.12|27.04|27.05|26.97|27.15|27.07|27.05|26.97|42
1666875300000|2022-10-27 12:55:00|27.07|26.99|27.04|26.96|27.09|27.01|27|26.92|20
1666875600000|2022-10-27 13:00:00|27.02|26.94|27.05|26.97|27.1|27.02|27|26.92|255
1666875900000|2022-10-27 13:05:00|27.04|26.96|26.97|26.89|27.05|26.97|26.92|26.84|105
1666876200000|2022-10-27 13:10:00|26.94|26.86|26.92|26.84|26.97|26.89|26.92|26.84|295
1666876500000|2022-10-27 13:15:00|26.97|26.89|26.95|26.87|26.97|26.89|26.87|26.79|105
1666876800000|2022-10-27 13:20:00|26.92|26.84|27.02|26.94|27.04|26.96|26.9|26.82|112
1666877100000|2022-10-27 13:25:00|27|26.92|27|26.92|27.04|26.96|26.99|26.91|24
1666877400000|2022-10-27 13:30:00|26.99|26.91|26.9|26.82|26.99|26.91|26.82|26.74|408
1666877700000|2022-10-27 13:35:00|26.89|26.81|26.82|26.74|26.92|26.84|26.82|26.74|475
1666878000000|2022-10-27 13:40:00|26.86|26.78|26.8|26.72|26.87|26.79|26.75|26.67|619
1666878300000|2022-10-27 13:45:00|26.81|26.73|26.95|26.87|26.95|26.87|26.75|26.67|335
1666878600000|2022-10-27 13:50:00|26.99|26.91|27.05|26.97|27.14|27.06|26.99|26.91|567
1666878900000|2022-10-27 13:55:00|27.07|26.99|26.95|26.87|27.1|27.02|26.95|26.87|479
1666879200000|2022-10-27 14:00:00|26.96|26.88|26.79|26.71|27|26.92|26.79|26.71|606
1666879500000|2022-10-27 14:05:00|26.77|26.69|26.72|26.64|26.77|26.69|26.69|26.61|396
1666879800000|2022-10-27 14:10:00|26.73|26.65|26.62|26.54|26.77|26.69|26.62|26.54|493
1666880100000|2022-10-27 14:15:00|26.59|26.51|26.54|26.46|26.62|26.54|26.52|26.44|629
1666880400000|2022-10-27 14:20:00|26.53|26.45|26.46|26.38|26.54|26.46|26.46|26.38|339
1666880700000|2022-10-27 14:25:00|26.45|26.37|26.49|26.41|26.54|26.46|26.44|26.36|402
1666881000000|2022-10-27 14:30:00|26.5|26.42|26.49|26.41|26.54|26.46|26.46|26.38|624
1666881300000|2022-10-27 14:35:00|26.52|26.44|26.49|26.41|26.54|26.46|26.46|26.38|736
1666881600000|2022-10-27 14:40:00|26.52|26.44|26.54|26.46|26.54|26.46|26.49|26.41|209
1666881900000|2022-10-27 14:45:00|26.52|26.44|26.54|26.46|26.54|26.46|26.49|26.41|263
1666882200000|2022-10-27 14:50:00|26.51|26.43|26.44|26.36|26.54|26.46|26.44|26.36|544
1666882500000|2022-10-27 14:55:00|26.41|26.33|26.54|26.46|26.54|26.46|26.41|26.33|400
1666882800000|2022-10-27 15:00:00|26.51|26.43|26.48|26.4|26.51|26.43|26.44|26.36|809
1666883100000|2022-10-27 15:05:00|26.49|26.41|26.44|26.36|26.52|26.44|26.39|26.31|955
1666883400000|2022-10-27 15:10:00|26.43|26.35|26.36|26.28|26.44|26.36|26.36|26.28|333
1666883700000|2022-10-27 15:15:00|26.4|26.32|26.41|26.33|26.45|26.37|26.36|26.28|749
1666884000000|2022-10-27 15:20:00|26.36|26.28|26.39|26.31|26.41|26.33|26.31|26.23|738
1666884300000|2022-10-27 15:25:00|26.36|26.28|26.32|26.24|26.42|26.34|26.32|26.24|896
1666884600000|2022-10-27 15:30:00|26.36|26.28|26.24|26.16|26.41|26.33|26.24|26.16|517
1666884900000|2022-10-27 15:35:00|26.2|26.12|26.34|26.26|26.34|26.26|26.17|26.09|695
1666885200000|2022-10-27 15:40:00|26.32|26.24|26.39|26.31|26.44|26.36|26.29|26.21|211
1666885500000|2022-10-27 15:45:00|26.37|26.29|26.39|26.31|26.44|26.36|26.35|26.27|86
1666885800000|2022-10-27 15:50:00|26.42|26.34|26.39|26.31|26.44|26.36|26.39|26.31|32
1666886100000|2022-10-27 15:55:00|26.36|26.28|26.39|26.31|26.39|26.31|26.34|26.26|16
1666886400000|2022-10-27 16:00:00|26.43|26.35|26.29|26.21|26.44|26.36|26.29|26.21|78
1666886700000|2022-10-27 16:05:00|26.3|26.22|26.34|26.26|26.34|26.26|26.29|26.21|52
1666887000000|2022-10-27 16:10:00|26.38|26.3|26.34|26.26|26.39|26.31|26.34|26.26|12
1666887300000|2022-10-27 16:15:00|26.29|26.21|26.31|26.23|26.34|26.26|26.26|26.18|69
1666887600000|2022-10-27 16:20:00|26.32|26.24|26.31|26.23|26.35|26.27|26.3|26.22|5
1666887900000|2022-10-27 16:25:00|26.32|26.24|26.49|26.41|26.51|26.43|26.32|26.24|173
1666888200000|2022-10-27 16:30:00|26.51|26.43|26.41|26.33|26.54|26.46|26.41|26.33|267
1666888500000|2022-10-27 16:35:00|26.44|26.36|26.4|26.32|26.44|26.36|26.4|26.32|26
1666888800000|2022-10-27 16:40:00|26.39|26.31|26.34|26.26|26.39|26.31|26.34|26.26|19
1666889100000|2022-10-27 16:45:00|26.32|26.24|26.34|26.26|26.34|26.26|26.29|26.21|8
1666889400000|2022-10-27 16:50:00|26.31|26.23|26.31|26.23|26.35|26.27|26.3|26.22|178
1666889700000|2022-10-27 16:55:00|26.35|26.27|26.29|26.21|26.35|26.27|26.28|26.2|202
1666890000000|2022-10-27 17:00:00|26.28|26.2|26.26|26.18|26.31|26.23|26.26|26.18|22
1666890300000|2022-10-27 17:05:00|26.23|26.15|26.19|26.11|26.23|26.15|26.18|26.1|48
1666890600000|2022-10-27 17:10:00|26.21|26.13|26.23|26.15|26.24|26.16|26.21|26.13|6
1666890900000|2022-10-27 17:15:00|26.26|26.18|26.22|26.14|26.27|26.19|26.18|26.1|52
1666891200000|2022-10-27 17:20:00|26.23|26.15|26.23|26.15|26.23|26.15|26.18|26.1|13
1666891500000|2022-10-27 17:25:00|26.26|26.18|26.27|26.19|26.27|26.19|26.23|26.15|1
1666891800000|2022-10-27 17:30:00|26.26|26.18|26.27|26.19|26.29|26.21|26.26|26.18|10
1666892100000|2022-10-27 17:35:00|26.26|26.18|26.26|26.18|26.26|26.18|26.23|26.15|1
1666892400000|2022-10-27 17:40:00|26.24|26.16|26.23|26.15|26.27|26.19|26.23|26.15|25
1666892700000|2022-10-27 17:45:00|||||||||1
1666893300000|2022-10-27 17:55:00|26.19|26.11|26.26|26.18|26.27|26.19|26.18|26.1|26
1666893600000|2022-10-27 18:00:00|26.23|26.15|26.23|26.15|26.27|26.19|26.23|26.15|1
1666893900000|2022-10-27 18:05:00|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|1
1666894200000|2022-10-27 18:10:00|26.31|26.23|26.28|26.2|26.31|26.23|26.28|26.2|34
1666894500000|2022-10-27 18:15:00|26.25|26.17|26.25|26.17|26.26|26.18|26.25|26.17|0
1666894800000|2022-10-27 18:20:00|||||||||24
1666895100000|2022-10-27 18:25:00|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|4
1666895400000|2022-10-27 18:30:00|26.28|26.2|26.23|26.15|26.28|26.2|26.23|26.15|6
1666895700000|2022-10-27 18:35:00|26.27|26.19|26.28|26.2|26.29|26.21|26.27|26.19|11
1666896000000|2022-10-27 18:40:00|26.29|26.21|26.33|26.25|26.33|26.25|26.28|26.2|0
1666896300000|2022-10-27 18:45:00|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|10
1666896600000|2022-10-27 18:50:00|26.36|26.28|26.36|26.28|26.37|26.29|26.36|26.28|2
1666897200000|2022-10-27 19:00:00|||||||||10
1666897500000|2022-10-27 19:05:00|26.4|26.32|26.48|26.4|26.48|26.4|26.39|26.31|27
1666897800000|2022-10-27 19:10:00|26.49|26.41|26.45|26.37|26.54|26.46|26.45|26.37|39
1666898100000|2022-10-27 19:15:00|26.41|26.33|26.46|26.38|26.46|26.38|26.41|26.33|13
1666898400000|2022-10-27 19:20:00|26.43|26.35|26.45|26.37|26.49|26.41|26.41|26.33|17
1666898700000|2022-10-27 19:25:00|26.46|26.38|26.43|26.35|26.48|26.4|26.43|26.35|0
1666899000000|2022-10-27 19:30:00|26.44|26.36|26.36|26.28|26.45|26.37|26.36|26.28|7
1666899300000|2022-10-27 19:35:00|26.38|26.3|26.4|26.32|26.4|26.32|26.36|26.28|0
1666899600000|2022-10-27 19:40:00|26.36|26.28|26.34|26.26|26.38|26.3|26.31|26.23|3
1666899900000|2022-10-27 19:45:00|26.35|26.27|26.35|26.27|26.36|26.28|26.31|26.23|0
1666900200000|2022-10-27 19:50:00|26.34|26.26|26.44|26.36|26.44|26.36|26.34|26.26|54
1666900500000|2022-10-27 19:55:00|26.45|26.37|26.44|26.19|26.46|26.38|26.34|26.19|25
1666900800000|2022-10-27 20:00:00|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1666916100000|2022-10-28 00:15:00|26.47|26.17|26.57|26.32|26.57|26.32|26.47|26.17|0
1666916400000|2022-10-28 00:20:00|26.46|26.38|26.5|26.25|26.52|26.38|26.45|26.25|8
1666916700000|2022-10-28 00:25:00|26.4|26.32|26.39|26.31|26.41|26.33|26.39|26.31|0
1666917000000|2022-10-28 00:30:00|26.38|26.3|26.45|26.2|26.46|26.31|26.38|26.2|0
1666917300000|2022-10-28 00:35:00|26.46|26.21|26.45|26.2|26.46|26.31|26.39|26.2|0
1666917600000|2022-10-28 00:40:00|26.38|26.3|26.39|26.31|26.4|26.32|26.38|26.3|0
1666917900000|2022-10-28 00:45:00|26.5|26.25|26.39|26.31|26.5|26.32|26.39|26.24|0
1666918200000|2022-10-28 00:50:00|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|1
1666918500000|2022-10-28 00:55:00|26.39|26.31|26.45|26.2|26.46|26.31|26.39|26.2|10
1666918800000|2022-10-28 01:00:00|26.46|26.21|26.41|26.33|26.46|26.34|26.4|26.2|2
1666919400000|2022-10-28 01:10:00|26.44|26.19|26.45|26.15|26.45|26.19|26.43|26.15|6
1666919700000|2022-10-28 01:15:00|26.43|26.18|26.44|26.19|26.45|26.2|26.43|26.14|0
1666920300000|2022-10-28 01:25:00|26.43|26.18|26.45|26.2|26.45|26.2|26.42|26.17|0
1666920600000|2022-10-28 01:30:00|26.44|26.19|26.45|26.2|26.47|26.22|26.42|26.17|0
1666920900000|2022-10-28 01:35:00|26.47|26.22|26.46|26.21|26.47|26.22|26.46|26.21|0
1666921200000|2022-10-28 01:40:00|26.45|26.2|26.45|26.2|26.45|26.2|26.44|26.19|0
1666921500000|2022-10-28 01:45:00|26.46|26.21|26.45|26.2|26.46|26.21|26.44|26.19|0
1666921800000|2022-10-28 01:50:00|26.44|26.19|26.45|26.2|26.45|26.2|26.44|26.19|0
1666922100000|2022-10-28 01:55:00|26.49|26.24|26.47|26.22|26.49|26.24|26.47|26.22|0
1666922400000|2022-10-28 02:00:00|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1666923300000|2022-10-28 02:15:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1666923600000|2022-10-28 02:20:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1666923900000|2022-10-28 02:25:00|26.45|26.2|26.45|26.2|26.45|26.2|26.45|26.2|0
1666924200000|2022-10-28 02:30:00|26.46|26.21|26.48|26.23|26.49|26.24|26.46|26.21|0
1666924500000|2022-10-28 02:35:00|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1666924800000|2022-10-28 02:40:00|26.51|26.26|26.49|26.24|26.51|26.26|26.49|26.24|0
1666925100000|2022-10-28 02:45:00|26.5|26.25|26.5|26.25|26.52|26.27|26.5|26.25|0
1666925400000|2022-10-28 02:50:00|26.52|26.27|26.5|26.25|26.52|26.27|26.5|26.25|0
1666925700000|2022-10-28 02:55:00|26.52|26.27|26.48|26.23|26.52|26.27|26.48|26.23|0
1666926000000|2022-10-28 03:00:00|26.49|26.24|26.5|26.25|26.5|26.25|26.48|26.23|0
1666926300000|2022-10-28 03:05:00|26.49|26.24|26.49|26.24|26.5|26.25|26.49|26.24|0
1666926600000|2022-10-28 03:10:00|26.5|26.25|26.5|26.25|26.52|26.27|26.49|26.24|0
1666926900000|2022-10-28 03:15:00|26.49|26.24|26.52|26.27|26.52|26.27|26.49|26.24|0
1666927200000|2022-10-28 03:20:00|26.5|26.25|26.5|26.25|26.52|26.27|26.5|26.25|0
1666927500000|2022-10-28 03:25:00|26.51|26.26|26.5|26.25|26.52|26.27|26.5|26.25|0
1666927800000|2022-10-28 03:30:00|26.52|26.27|26.5|26.25|26.52|26.27|26.5|26.25|0
1666928400000|2022-10-28 03:40:00|26.43|26.35|26.49|26.24|26.5|26.35|26.43|26.24|0
1666928700000|2022-10-28 03:45:00|26.5|26.25|26.44|26.36|26.55|26.37|26.43|26.25|0
1666929000000|2022-10-28 03:50:00|26.54|26.29|26.51|26.26|26.54|26.36|26.44|26.26|0
1666929300000|2022-10-28 03:55:00|26.44|26.36|26.49|26.24|26.54|26.36|26.44|26.23|0
1666929600000|2022-10-28 04:00:00|26.48|26.23|26.48|26.23|26.49|26.24|26.48|26.23|0
1666929900000|2022-10-28 04:05:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1666930200000|2022-10-28 04:10:00|26.49|26.24|26.48|26.23|26.49|26.24|26.48|26.23|0
1666930500000|2022-10-28 04:15:00|26.49|26.24|26.49|26.24|26.5|26.25|26.48|26.23|0
1666930800000|2022-10-28 04:20:00|26.5|26.25|26.53|26.28|26.53|26.35|26.43|26.25|0
1666931100000|2022-10-28 04:25:00|26.43|26.35|26.53|26.28|26.53|26.35|26.42|26.26|0
1666931400000|2022-10-28 04:30:00|26.43|26.35|26.53|26.28|26.54|26.36|26.43|26.28|0
1666931700000|2022-10-28 04:35:00|26.43|26.35|26.53|26.28|26.53|26.35|26.42|26.26|0
1666932000000|2022-10-28 04:40:00|26.43|26.35|26.53|26.28|26.53|26.35|26.42|26.28|0
1666932300000|2022-10-28 04:45:00|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1666932600000|2022-10-28 04:50:00|26.53|26.28|26.53|26.28|26.53|26.35|26.43|26.28|0
1666932900000|2022-10-28 04:55:00|26.43|26.35|26.43|26.35|26.53|26.35|26.43|26.28|0
1666933200000|2022-10-28 05:00:00|26.53|26.28|26.42|26.34|26.53|26.35|26.42|26.26|0
1666933500000|2022-10-28 05:05:00|26.52|26.27|26.43|26.35|26.55|26.4|26.42|26.27|0
1666933800000|2022-10-28 05:10:00|26.53|26.28|26.53|26.28|26.58|26.45|26.43|26.26|5
1666934100000|2022-10-28 05:15:00|26.54|26.29|26.54|26.29|26.58|26.4|26.48|26.28|0
1666934400000|2022-10-28 05:20:00|26.55|26.3|26.53|26.28|26.55|26.3|26.53|26.28|0
1666934700000|2022-10-28 05:25:00|26.54|26.29|26.54|26.29|26.54|26.29|26.53|26.28|0
1666935000000|2022-10-28 05:30:00|26.56|26.31|26.49|26.41|26.59|26.41|26.46|26.27|0
1666935300000|2022-10-28 05:35:00|26.56|26.31|26.51|26.43|26.59|26.46|26.48|26.29|14
1666935600000|2022-10-28 05:40:00|26.5|26.42|26.72|26.47|26.72|26.52|26.49|26.41|4
1666935900000|2022-10-28 05:45:00|26.7|26.45|26.73|26.48|26.73|26.48|26.69|26.44|0
1666936200000|2022-10-28 05:50:00|26.72|26.47|26.71|26.46|26.73|26.48|26.71|26.46|0
1666936500000|2022-10-28 05:55:00|26.72|26.47|26.63|26.55|26.73|26.55|26.63|26.46|0
1666936800000|2022-10-28 06:00:00|26.62|26.54|26.61|26.53|26.69|26.59|26.59|26.44|8
1666937100000|2022-10-28 06:05:00|26.62|26.54|26.65|26.57|26.66|26.58|26.61|26.53|1
1666937400000|2022-10-28 06:10:00|26.66|26.58|26.65|26.57|26.7|26.62|26.65|26.57|17
1666937700000|2022-10-28 06:15:00|26.67|26.59|26.71|26.63|26.75|26.67|26.65|26.57|13
1666938000000|2022-10-28 06:20:00|26.7|26.62|26.7|26.62|26.71|26.63|26.67|26.59|2
1666938300000|2022-10-28 06:25:00|26.71|26.63|26.66|26.58|26.72|26.64|26.65|26.57|4
1666938600000|2022-10-28 06:30:00|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|0
1666938900000|2022-10-28 06:35:00|26.66|26.58|26.66|26.58|26.67|26.59|26.62|26.54|2
1666939200000|2022-10-28 06:40:00|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1666939500000|2022-10-28 06:45:00|26.66|26.58|26.77|26.69|26.77|26.69|26.65|26.57|33
1666939800000|2022-10-28 06:50:00|26.75|26.67|26.75|26.67|26.78|26.7|26.73|26.65|33
1666940100000|2022-10-28 06:55:00|26.77|26.69|26.76|26.68|26.8|26.72|26.75|26.67|50
1666940400000|2022-10-28 07:00:00|26.75|26.67|26.72|26.64|26.8|26.72|26.7|26.62|232
1666940700000|2022-10-28 07:05:00|26.73|26.65|26.71|26.63|26.8|26.72|26.7|26.62|667
1666941000000|2022-10-28 07:10:00|26.7|26.62|26.75|26.67|26.77|26.69|26.7|26.62|40
1666941300000|2022-10-28 07:15:00|26.77|26.69|26.79|26.71|26.8|26.72|26.75|26.67|127
1666941600000|2022-10-28 07:20:00|26.8|26.72|26.86|26.78|26.88|26.8|26.79|26.71|244
1666941900000|2022-10-28 07:25:00|26.83|26.75|26.91|26.83|26.91|26.83|26.83|26.75|783
1666942200000|2022-10-28 07:30:00|26.9|26.82|26.81|26.73|26.91|26.83|26.81|26.73|219
1666942500000|2022-10-28 07:35:00|26.82|26.74|26.78|26.7|26.82|26.74|26.75|26.67|74
1666942800000|2022-10-28 07:40:00|26.83|26.75|26.78|26.7|26.83|26.75|26.78|26.7|7
1666943100000|2022-10-28 07:45:00|26.81|26.73|26.86|26.78|26.87|26.79|26.78|26.7|97
1666943400000|2022-10-28 07:50:00|26.83|26.75|26.87|26.79|26.89|26.81|26.82|26.74|127
1666943700000|2022-10-28 07:55:00|26.86|26.78|26.78|26.7|26.87|26.79|26.78|26.7|2
1666944000000|2022-10-28 08:00:00|26.79|26.71|26.8|26.72|26.83|26.75|26.73|26.65|78
1666944300000|2022-10-28 08:05:00|26.75|26.67|26.72|26.64|26.8|26.72|26.67|26.59|590
1666944600000|2022-10-28 08:10:00|26.71|26.63|26.7|26.62|26.72|26.64|26.67|26.59|311
1666944900000|2022-10-28 08:15:00|26.71|26.63|26.71|26.63|26.72|26.64|26.7|26.62|9
1666945200000|2022-10-28 08:20:00|26.69|26.61|26.72|26.64|26.72|26.64|26.67|26.59|113
1666945500000|2022-10-28 08:25:00|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|221
1666945800000|2022-10-28 08:30:00|26.74|26.66|26.72|26.64|26.75|26.67|26.71|26.63|7
1666946100000|2022-10-28 08:35:00|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|67
1666946400000|2022-10-28 08:40:00|26.7|26.62|26.7|26.62|26.71|26.63|26.67|26.59|79
1666946700000|2022-10-28 08:45:00|26.67|26.59|26.67|26.59|26.67|26.59|26.65|26.57|27
1666947000000|2022-10-28 08:50:00|26.69|26.61|26.66|26.58|26.69|26.61|26.64|26.56|18
1666947300000|2022-10-28 08:55:00|26.67|26.59|26.66|26.58|26.67|26.59|26.62|26.54|35
1666947600000|2022-10-28 09:00:00|26.67|26.59|26.7|26.62|26.71|26.63|26.67|26.59|163
1666947900000|2022-10-28 09:05:00|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|4
1666948200000|2022-10-28 09:10:00|26.7|26.62|26.7|26.62|26.72|26.64|26.64|26.56|24
1666948500000|2022-10-28 09:15:00|26.69|26.61|26.67|26.59|26.72|26.64|26.67|26.59|105
1666948800000|2022-10-28 09:20:00|26.65|26.57|26.62|26.54|26.66|26.58|26.62|26.54|60
1666949100000|2022-10-28 09:25:00|26.61|26.53|26.62|26.54|26.62|26.54|26.6|26.52|4
1666949400000|2022-10-28 09:30:00|26.61|26.53|26.62|26.54|26.62|26.54|26.6|26.52|22
1666949700000|2022-10-28 09:35:00|26.64|26.56|26.62|26.54|26.65|26.57|26.61|26.53|43
1666950000000|2022-10-28 09:40:00|26.61|26.53|26.65|26.57|26.65|26.57|26.6|26.52|106
1666950300000|2022-10-28 09:45:00|26.64|26.56|26.55|26.47|26.65|26.57|26.55|26.47|27
1666950600000|2022-10-28 09:50:00|26.54|26.46|26.51|26.43|26.54|26.46|26.5|26.42|5
1666950900000|2022-10-28 09:55:00|26.5|26.42|26.47|26.39|26.52|26.44|26.46|26.38|12
1666951200000|2022-10-28 10:00:00|26.49|26.41|26.5|26.42|26.5|26.42|26.47|26.39|20
1666951500000|2022-10-28 10:05:00|||||||||2
1666952100000|2022-10-28 10:15:00|26.49|26.41|26.47|26.39|26.5|26.42|26.47|26.39|103
1666952400000|2022-10-28 10:20:00|26.49|26.41|26.53|26.45|26.53|26.45|26.45|26.37|2107
1666952700000|2022-10-28 10:25:00|26.54|26.46|26.54|26.46|26.54|26.46|26.53|26.45|21
1666953000000|2022-10-28 10:30:00|26.58|26.5|26.48|26.4|26.62|26.54|26.48|26.4|462
1666953300000|2022-10-28 10:35:00|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|7
1666953600000|2022-10-28 10:40:00|26.47|26.39|26.48|26.4|26.48|26.4|26.45|26.37|49
1666953900000|2022-10-28 10:45:00|26.47|26.39|26.45|26.37|26.5|26.42|26.45|26.37|25
1666954200000|2022-10-28 10:50:00|26.48|26.4|26.45|26.37|26.49|26.41|26.45|26.37|11
1666954500000|2022-10-28 10:55:00|||||||||54
1666954800000|2022-10-28 11:00:00|26.48|26.4|26.48|26.4|26.49|26.41|26.48|26.4|8
1666955100000|2022-10-28 11:05:00|26.47|26.39|26.5|26.42|26.54|26.46|26.45|26.37|36
1666955400000|2022-10-28 11:10:00|26.49|26.41|26.49|26.41|26.5|26.42|26.47|26.39|40
1666955700000|2022-10-28 11:15:00|26.47|26.39|26.47|26.39|26.5|26.42|26.47|26.39|2
1666956000000|2022-10-28 11:20:00|26.45|26.37|26.42|26.34|26.45|26.37|26.42|26.34|75
1666956300000|2022-10-28 11:25:00|||||||||6
1666956600000|2022-10-28 11:30:00|26.45|26.37|26.45|26.37|26.46|26.38|26.42|26.34|86
1666956900000|2022-10-28 11:35:00|26.44|26.36|26.46|26.38|26.47|26.39|26.42|26.34|6
1666957200000|2022-10-28 11:40:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|2
1666957500000|2022-10-28 11:45:00|26.46|26.38|26.42|26.34|26.46|26.38|26.42|26.34|11
1666957800000|2022-10-28 11:50:00|26.45|26.37|26.45|26.37|26.46|26.38|26.44|26.36|10
1666958100000|2022-10-28 11:55:00|26.46|26.38|26.46|26.38|26.47|26.39|26.45|26.37|7
1666958400000|2022-10-28 12:00:00|26.5|26.42|26.47|26.39|26.5|26.42|26.45|26.37|10
1666958700000|2022-10-28 12:05:00|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|964
1666959000000|2022-10-28 12:10:00|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|4
1666959300000|2022-10-28 12:15:00|26.48|26.4|26.45|26.37|26.48|26.4|26.45|26.37|16
1666959600000|2022-10-28 12:20:00|26.44|26.36|26.44|26.36|26.45|26.37|26.42|26.34|0
1666959900000|2022-10-28 12:25:00|26.45|26.37|26.49|26.41|26.5|26.42|26.44|26.36|100
1666960200000|2022-10-28 12:30:00|26.54|26.46|26.32|26.24|26.54|26.46|26.16|26.08|719
1666960500000|2022-10-28 12:35:00|26.34|26.26|26.35|26.27|26.35|26.27|26.27|26.19|68
1666960800000|2022-10-28 12:40:00|26.34|26.26|26.37|26.29|26.4|26.32|26.32|26.24|61
1666961100000|2022-10-28 12:45:00|26.36|26.28|26.45|26.37|26.45|26.37|26.35|26.27|38
1666961400000|2022-10-28 12:50:00|26.47|26.39|26.37|26.29|26.47|26.39|26.37|26.29|208
1666961700000|2022-10-28 12:55:00|26.4|26.32|26.32|26.24|26.41|26.33|26.32|26.24|29
1666962000000|2022-10-28 13:00:00|26.31|26.23|26.32|26.24|26.37|26.29|26.28|26.2|172
1666962300000|2022-10-28 13:05:00|26.31|26.23|26.27|26.19|26.31|26.23|26.22|26.14|161
1666962600000|2022-10-28 13:10:00|26.26|26.18|26.27|26.19|26.27|26.19|26.22|26.14|13
1666962900000|2022-10-28 13:15:00|26.31|26.23|26.24|26.16|26.32|26.24|26.24|26.16|82
1666963200000|2022-10-28 13:20:00|26.26|26.18|26.26|26.18|26.27|26.19|26.24|26.16|103
1666963500000|2022-10-28 13:25:00|26.27|26.19|26.21|26.13|26.27|26.19|26.2|26.12|170
1666963800000|2022-10-28 13:30:00|26.24|26.16|26.11|26.03|26.24|26.16|26.09|26.01|379
1666964100000|2022-10-28 13:35:00|26.09|26.01|26.06|25.98|26.11|26.03|26.06|25.98|46
1666964400000|2022-10-28 13:40:00|26.04|25.96|26.05|25.97|26.1|26.02|26.01|25.93|374
1666964700000|2022-10-28 13:45:00|26.04|25.96|26.04|25.96|26.06|25.98|26.01|25.93|340
1666965000000|2022-10-28 13:50:00|26.05|25.97|26.01|25.93|26.06|25.98|26.01|25.93|17
1666965300000|2022-10-28 13:55:00|26.05|25.97|26.08|26|26.09|26.01|26.03|25.95|178
1666965600000|2022-10-28 14:00:00|26.07|25.99|26.07|25.99|26.12|26.04|25.94|25.86|299
1666965900000|2022-10-28 14:05:00|26.06|25.98|26.09|26.01|26.12|26.04|26.03|25.95|182
1666966200000|2022-10-28 14:10:00|26.11|26.03|26.01|25.93|26.17|26.09|26.01|25.93|1264
1666966500000|2022-10-28 14:15:00|26.03|25.95|25.99|25.91|26.04|25.96|25.96|25.88|192
1666966800000|2022-10-28 14:20:00|26|25.92|26.02|25.94|26.04|25.96|25.99|25.91|295
1666967100000|2022-10-28 14:25:00|26|25.92|25.93|25.85|26.03|25.95|25.9|25.82|215
1666967400000|2022-10-28 14:30:00|25.91|25.83|25.91|25.83|25.94|25.86|25.89|25.81|210
1666967700000|2022-10-28 14:35:00|25.94|25.86|25.86|25.78|25.94|25.86|25.86|25.78|88
1666968000000|2022-10-28 14:40:00|25.91|25.83|25.9|25.82|25.91|25.83|25.86|25.78|206
1666968300000|2022-10-28 14:45:00|25.89|25.81|25.84|25.76|25.91|25.83|25.84|25.76|166
1666968600000|2022-10-28 14:50:00|25.89|25.81|25.84|25.76|25.89|25.81|25.84|25.76|215
1666968900000|2022-10-28 14:55:00|25.85|25.77|25.81|25.73|25.86|25.78|25.81|25.73|177
1666969200000|2022-10-28 15:00:00|25.84|25.76|25.89|25.81|25.89|25.81|25.84|25.76|175
1666969500000|2022-10-28 15:05:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1666969800000|2022-10-28 15:10:00|25.9|25.82|25.86|25.78|25.9|25.82|25.85|25.77|100
1666970100000|2022-10-28 15:15:00|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|182
1666970400000|2022-10-28 15:20:00|25.77|25.69|25.86|25.78|25.86|25.78|25.76|25.68|499
1666970700000|2022-10-28 15:25:00|25.89|25.81|25.86|25.78|25.89|25.81|25.85|25.77|261
1666971000000|2022-10-28 15:30:00|25.85|25.77|25.83|25.75|25.85|25.77|25.76|25.68|184
1666971300000|2022-10-28 15:35:00|25.84|25.76|25.81|25.73|25.84|25.76|25.8|25.72|8
1666971600000|2022-10-28 15:40:00|25.8|25.72|25.76|25.68|25.81|25.73|25.76|25.68|5
1666971900000|2022-10-28 15:45:00|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|31
1666972200000|2022-10-28 15:50:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|1
1666972500000|2022-10-28 15:55:00|25.76|25.68|25.76|25.68|25.81|25.73|25.76|25.68|28
1666972800000|2022-10-28 16:00:00|25.71|25.63|25.79|25.71|25.79|25.71|25.71|25.63|20
1666973100000|2022-10-28 16:05:00|25.8|25.72|25.76|25.68|25.84|25.76|25.76|25.68|19
1666973400000|2022-10-28 16:10:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|22
1666973700000|2022-10-28 16:15:00|25.7|25.62|25.69|25.61|25.7|25.62|25.66|25.58|78
1666974000000|2022-10-28 16:20:00|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|1
1666974300000|2022-10-28 16:25:00|25.71|25.63|25.71|25.63|25.71|25.63|25.69|25.61|74
1666974600000|2022-10-28 16:30:00|25.69|25.61|25.66|25.58|25.71|25.63|25.66|25.58|56
1666974900000|2022-10-28 16:35:00|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|68
1666975200000|2022-10-28 16:40:00|||||||||3
1666975500000|2022-10-28 16:45:00|25.7|25.62|25.66|25.58|25.71|25.63|25.66|25.58|9
1666975800000|2022-10-28 16:50:00|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|5
1666976100000|2022-10-28 16:55:00|||||||||10
1666976400000|2022-10-28 17:00:00|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|12
1666976700000|2022-10-28 17:05:00|25.65|25.57|25.56|25.48|25.66|25.58|25.56|25.48|22
1666977000000|2022-10-28 17:10:00|||||||||8
1666977300000|2022-10-28 17:15:00|25.55|25.47|25.52|25.44|25.55|25.47|25.51|25.43|15
1666977600000|2022-10-28 17:20:00|||||||||10
1666977900000|2022-10-28 17:25:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|20
1666978200000|2022-10-28 17:30:00|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|29
1666978500000|2022-10-28 17:35:00|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|2
1666978800000|2022-10-28 17:40:00|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|9
1666979100000|2022-10-28 17:45:00|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|21
1666979400000|2022-10-28 17:50:00|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1666980300000|2022-10-28 18:05:00|25.59|25.51|25.67|25.59|25.67|25.59|25.59|25.51|82
1666980600000|2022-10-28 18:10:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|21
1666980900000|2022-10-28 18:15:00|25.67|25.59|25.69|25.61|25.69|25.61|25.64|25.56|9
1666981500000|2022-10-28 18:25:00|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|1
1666981800000|2022-10-28 18:30:00|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|1
1666982100000|2022-10-28 18:35:00|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1666982400000|2022-10-28 18:40:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1666982700000|2022-10-28 18:45:00|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1666983000000|2022-10-28 18:50:00|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1666983300000|2022-10-28 18:55:00|25.62|25.54|25.66|25.58|25.66|25.58|25.62|25.54|77
1666984800000|2022-10-28 19:20:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1666985100000|2022-10-28 19:25:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1666985400000|2022-10-28 19:30:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1666985700000|2022-10-28 19:35:00|25.61|25.53|25.64|25.56|25.64|25.56|25.6|25.52|1
1666986000000|2022-10-28 19:40:00|25.65|25.57|25.64|25.56|25.67|25.59|25.64|25.56|19
1666986600000|2022-10-28 19:50:00|25.59|25.51|25.64|25.56|25.64|25.56|25.59|25.51|61
1666986900000|2022-10-28 19:55:00|25.65|25.57|25.8|25.55|25.8|25.69|25.63|25.55|203
1667175300000|2022-10-31 00:15:00|26.01|25.71|26|25.7|26.07|25.77|25.81|25.62|6
1667175600000|2022-10-31 00:20:00|26.02|25.72|25.98|25.73|26.02|25.84|25.9|25.71|0
1667175900000|2022-10-31 00:25:00|25.96|25.71|25.96|25.71|26|25.84|25.9|25.71|0
1667176200000|2022-10-31 00:30:00|25.93|25.68|25.98|25.73|25.99|25.83|25.89|25.68|0
1667176500000|2022-10-31 00:35:00|25.89|25.81|25.91|25.83|25.99|25.84|25.89|25.73|0
1667176800000|2022-10-31 00:40:00|25.98|25.73|25.94|25.86|26.07|25.89|25.91|25.73|0
1667177100000|2022-10-31 00:45:00|25.96|25.88|26.02|25.77|26.02|25.89|25.94|25.77|0
1667177400000|2022-10-31 00:50:00|25.94|25.86|26.02|25.77|26.02|25.86|25.94|25.77|0
1667177700000|2022-10-31 00:55:00|25.94|25.86|25.94|25.86|26.02|25.88|25.92|25.77|0
1667178000000|2022-10-31 01:00:00|25.96|25.88|26.08|25.83|26.08|25.88|25.96|25.82|0
1667178300000|2022-10-31 01:05:00|26.07|25.82|26.08|25.83|26.08|25.83|26.07|25.82|1
1667178600000|2022-10-31 01:10:00|26.07|25.82|26.07|25.82|26.07|25.82|26.05|25.8|0
1667178900000|2022-10-31 01:15:00|25.99|25.91|26.07|25.82|26.08|25.94|25.99|25.82|0
1667179500000|2022-10-31 01:25:00|26.05|25.8|26.08|25.83|26.08|25.83|26.04|25.79|0
1667179800000|2022-10-31 01:30:00|26.03|25.78|26.01|25.93|26.09|25.95|25.99|25.76|0
1667180100000|2022-10-31 01:35:00|26.02|25.94|26.07|25.82|26.09|25.94|25.99|25.82|0
1667180400000|2022-10-31 01:40:00|26.08|25.83|26.07|25.82|26.08|25.83|26.07|25.82|0
1667180700000|2022-10-31 01:45:00|26.05|25.8|26.05|25.8|26.05|25.8|26.03|25.78|0
1667181000000|2022-10-31 01:50:00|26.07|25.82|26.05|25.8|26.07|25.82|26.03|25.78|0
1667181300000|2022-10-31 01:55:00|26.04|25.79|26.03|25.78|26.04|25.79|26.02|25.73|0
1667181600000|2022-10-31 02:00:00|26.04|25.79|26.09|25.84|26.1|25.85|26.02|25.73|0
1667181900000|2022-10-31 02:05:00|26.1|25.85|26.11|25.86|26.11|25.86|26.09|25.84|0
1667182200000|2022-10-31 02:10:00|25.99|25.91|26|25.92|26.1|25.92|25.99|25.81|0
1667182500000|2022-10-31 02:15:00|26.08|25.83|26|25.92|26.08|25.92|26|25.81|0
1667182800000|2022-10-31 02:20:00|26.08|25.83|25.99|25.91|26.08|25.92|25.99|25.81|0
1667183100000|2022-10-31 02:25:00|26|25.92|26|25.92|26.08|25.92|25.94|25.8|0
1667183400000|2022-10-31 02:30:00|26.08|25.83|26.01|25.76|26.08|25.89|25.94|25.76|0
1667183700000|2022-10-31 02:35:00|26.03|25.78|25.95|25.87|26.03|25.87|25.95|25.76|0
1667184000000|2022-10-31 02:40:00|26.03|25.78|25.97|25.89|26.03|25.89|25.95|25.78|0
1667184300000|2022-10-31 02:45:00|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|0
1667184600000|2022-10-31 02:50:00|25.98|25.9|26|25.92|26|25.92|25.97|25.89|0
1667185200000|2022-10-31 03:00:00|26.08|25.83|26|25.92|26.08|25.92|26|25.83|0
1667185500000|2022-10-31 03:05:00|26.08|25.83|26.03|25.78|26.08|25.92|25.95|25.78|0
1667185800000|2022-10-31 03:10:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1667186100000|2022-10-31 03:15:00|26.03|25.78|25.97|25.89|26.03|25.89|25.95|25.78|0
1667186700000|2022-10-31 03:25:00|25.98|25.9|26.02|25.94|26.02|25.94|25.97|25.89|0
1667187000000|2022-10-31 03:30:00|26|25.92|26.01|25.93|26.08|25.94|26|25.83|0
1667187900000|2022-10-31 03:45:00|25.99|25.91|25.97|25.89|26.01|25.93|25.97|25.89|0
1667188200000|2022-10-31 03:50:00|25.96|25.88|25.96|25.88|25.96|25.88|25.93|25.85|1
1667189700000|2022-10-31 04:15:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|2
1667190000000|2022-10-31 04:20:00|25.99|25.91|26.12|25.87|26.12|25.91|25.99|25.84|0
1667190600000|2022-10-31 04:30:00|26.13|25.88|26.12|25.87|26.15|25.9|26.12|25.87|0
1667190900000|2022-10-31 04:35:00|26.13|25.88|26.13|25.88|26.17|25.98|26.02|25.83|0
1667191200000|2022-10-31 04:40:00|26.14|25.89|26.12|25.87|26.15|25.9|26.07|25.82|0
1667191500000|2022-10-31 04:45:00|26.13|25.88|26.13|25.88|26.15|25.9|26.12|25.87|0
1667191800000|2022-10-31 04:50:00|26.12|25.87|26.1|25.85|26.13|25.96|26.03|25.85|0
1667192400000|2022-10-31 05:00:00|26.09|25.84|25.99|25.91|26.13|25.93|25.99|25.84|0
1667192700000|2022-10-31 05:05:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1667193000000|2022-10-31 05:10:00|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|0
1667193600000|2022-10-31 05:20:00|26.01|25.93|26.01|25.93|26.02|25.94|26|25.92|1
1667193900000|2022-10-31 05:25:00|26.03|25.95|26.06|25.98|26.13|25.98|26.01|25.87|0
1667194200000|2022-10-31 05:30:00|26.13|25.88|26.06|25.98|26.14|25.98|26.03|25.86|0
1667194500000|2022-10-31 05:35:00|26.13|25.88|26.14|25.89|26.14|25.98|25.98|25.84|0
1667194800000|2022-10-31 05:40:00|26.05|25.97|26.16|25.91|26.16|25.97|26.05|25.89|0
1667195100000|2022-10-31 05:45:00|26.14|25.89|26.1|26.02|26.16|26.02|26.03|25.89|0
1667195400000|2022-10-31 05:50:00|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1667195700000|2022-10-31 05:55:00|26.09|26.01|26.07|25.99|26.1|26.02|26.05|25.97|0
1667196000000|2022-10-31 06:00:00|26.06|25.98|26.1|26.02|26.1|26.02|26.05|25.97|2
1667196900000|2022-10-31 06:15:00|26.09|26.01|26.09|26.01|26.1|26.02|26.09|26.01|0
1667197200000|2022-10-31 06:20:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1667197500000|2022-10-31 06:25:00|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1667197800000|2022-10-31 06:30:00|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1667199000000|2022-10-31 06:50:00|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|4
1667199300000|2022-10-31 06:55:00|26.11|26.03|26.1|26.02|26.11|26.03|26.07|25.99|41
1667199600000|2022-10-31 07:00:00|26.09|26.01|26.11|26.03|26.12|26.04|26.09|26.01|0
1667199900000|2022-10-31 07:05:00|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|4
1667200200000|2022-10-31 07:10:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1667200500000|2022-10-31 07:15:00|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|5
1667201100000|2022-10-31 07:25:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|1
1667201400000|2022-10-31 07:30:00|26.13|26.05|26.13|26.05|26.14|26.06|26.13|26.05|16
1667201700000|2022-10-31 07:35:00|||||||||1
1667202600000|2022-10-31 07:50:00|26.08|26|26.1|26.02|26.13|26.05|26.08|26|3
1667202900000|2022-10-31 07:55:00|26.08|26|26.08|26|26.08|26|26.08|26|18
1667203200000|2022-10-31 08:00:00|26.1|26.02|26.1|26.02|26.1|26.02|26.05|25.97|204
1667203500000|2022-10-31 08:05:00|26.11|26.03|26.18|26.1|26.2|26.12|26.1|26.02|652
1667203800000|2022-10-31 08:10:00|26.19|26.11|26.15|26.07|26.2|26.12|26.15|26.07|115
1667204100000|2022-10-31 08:15:00|26.16|26.08|26.15|26.07|26.2|26.12|26.15|26.07|115
1667204400000|2022-10-31 08:20:00|26.13|26.05|26.13|26.05|26.13|26.05|26.11|26.03|90
1667204700000|2022-10-31 08:25:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|26
1667205000000|2022-10-31 08:30:00|26.18|26.1|26.18|26.1|26.23|26.15|26.18|26.1|231
1667205300000|2022-10-31 08:35:00|26.19|26.11|26.2|26.12|26.2|26.12|26.18|26.1|97
1667205600000|2022-10-31 08:40:00|26.19|26.11|26.19|26.11|26.2|26.12|26.18|26.1|129
1667205900000|2022-10-31 08:45:00|26.18|26.1|26.18|26.1|26.2|26.12|26.15|26.07|70
1667206200000|2022-10-31 08:50:00|26.19|26.11|26.2|26.12|26.2|26.12|26.18|26.1|25
1667206500000|2022-10-31 08:55:00|26.19|26.11|26.18|26.1|26.2|26.12|26.18|26.1|8
1667207100000|2022-10-31 09:05:00|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|0
1667207400000|2022-10-31 09:10:00|26.16|26.08|26.13|26.05|26.18|26.1|26.13|26.05|3
1667207700000|2022-10-31 09:15:00|||||||||5
1667208000000|2022-10-31 09:20:00|||||||||41
1667208300000|2022-10-31 09:25:00|26.11|26.03|26.13|26.05|26.15|26.07|26.11|26.03|26
1667208900000|2022-10-31 09:35:00|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1667209200000|2022-10-31 09:40:00|26.1|26.02|26.12|26.04|26.13|26.05|26.1|26.02|2
1667209500000|2022-10-31 09:45:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1667209800000|2022-10-31 09:50:00|26.08|26|26.08|26|26.08|26|26.08|26|38
1667210100000|2022-10-31 09:55:00|||||||||12
1667210400000|2022-10-31 10:00:00|26.07|25.99|26.08|26|26.08|26|26.03|25.95|117
1667210700000|2022-10-31 10:05:00|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|35
1667211000000|2022-10-31 10:10:00|26.05|25.97|26.03|25.95|26.06|25.98|26.03|25.95|13
1667211300000|2022-10-31 10:15:00|||||||||2
1667211600000|2022-10-31 10:20:00|26.05|25.97|26.03|25.95|26.08|26|26.03|25.95|34
1667211900000|2022-10-31 10:25:00|||||||||2
1667212200000|2022-10-31 10:30:00|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1667212500000|2022-10-31 10:35:00|26.04|25.96|26.04|25.96|26.05|25.97|26.03|25.95|10
1667212800000|2022-10-31 10:40:00|26.03|25.95|26.03|25.95|26.04|25.96|26.03|25.95|13
1667213400000|2022-10-31 10:50:00|||||||||3
1667213700000|2022-10-31 10:55:00|26|25.92|26|25.92|26.02|25.94|25.98|25.9|44
1667214000000|2022-10-31 11:00:00|25.99|25.91|25.98|25.9|25.99|25.91|25.95|25.87|90
1667214300000|2022-10-31 11:05:00|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|71
1667214600000|2022-10-31 11:10:00|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|6
1667214900000|2022-10-31 11:15:00|25.96|25.88|25.99|25.91|26|25.92|25.95|25.87|81
1667215200000|2022-10-31 11:20:00|26|25.92|25.99|25.91|26|25.92|25.98|25.9|0
1667215500000|2022-10-31 11:25:00|25.98|25.9|25.95|25.87|25.99|25.91|25.95|25.87|10
1667216100000|2022-10-31 11:35:00|||||||||1
1667216400000|2022-10-31 11:40:00|||||||||20
1667216700000|2022-10-31 11:45:00|||||||||16
1667217000000|2022-10-31 11:50:00|25.98|25.9|26|25.92|26|25.92|25.98|25.9|52
1667217300000|2022-10-31 11:55:00|25.99|25.91|26|25.92|26|25.92|25.99|25.91|2
1667217600000|2022-10-31 12:00:00|26.02|25.94|26|25.92|26.03|25.95|26|25.92|15
1667217900000|2022-10-31 12:05:00|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|40
1667218200000|2022-10-31 12:10:00|26|25.92|26|25.92|26.03|25.95|26|25.92|74
1667218500000|2022-10-31 12:15:00|25.97|25.89|26|25.92|26|25.92|25.95|25.87|58
1667218800000|2022-10-31 12:20:00|||||||||1
1667219100000|2022-10-31 12:25:00|||||||||4
1667219400000|2022-10-31 12:30:00|25.99|25.91|25.95|25.87|26|25.92|25.95|25.87|26
1667219700000|2022-10-31 12:35:00|25.98|25.9|26|25.92|26.03|25.95|25.98|25.9|124
1667220000000|2022-10-31 12:40:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|6
1667220300000|2022-10-31 12:45:00|25.95|25.87|25.98|25.9|25.98|25.9|25.95|25.87|26
1667220600000|2022-10-31 12:50:00|25.95|25.87|25.92|25.84|25.95|25.87|25.9|25.82|99
1667220900000|2022-10-31 12:55:00|25.9|25.82|25.93|25.85|25.95|25.87|25.9|25.82|58
1667221200000|2022-10-31 13:00:00|25.92|25.84|25.9|25.82|25.95|25.87|25.9|25.82|12
1667221500000|2022-10-31 13:05:00|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|4
1667221800000|2022-10-31 13:10:00|||||||||2
1667222100000|2022-10-31 13:15:00|||||||||18
1667222400000|2022-10-31 13:20:00|25.89|25.81|25.88|25.8|25.9|25.82|25.88|25.8|25
1667222700000|2022-10-31 13:25:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|111
1667223000000|2022-10-31 13:30:00|25.86|25.78|25.81|25.73|25.91|25.83|25.81|25.73|74
1667223300000|2022-10-31 13:35:00|25.79|25.71|25.81|25.73|25.81|25.73|25.76|25.68|109
1667223600000|2022-10-31 13:40:00|25.79|25.71|25.79|25.71|25.83|25.75|25.76|25.68|67
1667223900000|2022-10-31 13:45:00|25.81|25.73|25.83|25.75|25.86|25.78|25.78|25.7|231
1667224200000|2022-10-31 13:50:00|25.82|25.74|25.78|25.7|25.82|25.74|25.73|25.65|282
1667224500000|2022-10-31 13:55:00|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|214
1667224800000|2022-10-31 14:00:00|25.77|25.69|25.73|25.65|25.78|25.7|25.73|25.65|109
1667225100000|2022-10-31 14:05:00|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|145
1667225400000|2022-10-31 14:10:00|25.76|25.68|25.73|25.65|25.78|25.7|25.73|25.65|75
1667225700000|2022-10-31 14:15:00|25.76|25.68|25.68|25.6|25.76|25.68|25.68|25.6|19
1667226000000|2022-10-31 14:20:00|25.69|25.61|25.68|25.6|25.73|25.65|25.68|25.6|72
1667226300000|2022-10-31 14:25:00|25.71|25.63|25.73|25.65|25.73|25.65|25.68|25.6|80
1667226600000|2022-10-31 14:30:00|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|42
1667226900000|2022-10-31 14:35:00|25.76|25.68|25.68|25.6|25.76|25.68|25.68|25.6|36
1667227200000|2022-10-31 14:40:00|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|58
1667227500000|2022-10-31 14:45:00|25.64|25.56|25.63|25.55|25.68|25.6|25.63|25.55|149
1667227800000|2022-10-31 14:50:00|||||||||64
1667228100000|2022-10-31 14:55:00|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|43
1667228400000|2022-10-31 15:00:00|25.63|25.55|25.58|25.5|25.63|25.55|25.58|25.5|168
1667228700000|2022-10-31 15:05:00|25.61|25.53|25.53|25.45|25.63|25.55|25.53|25.45|88
1667229000000|2022-10-31 15:10:00|||||||||135
1667229300000|2022-10-31 15:15:00|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|53
1667229600000|2022-10-31 15:20:00|25.49|25.41|25.43|25.35|25.53|25.45|25.43|25.35|250
1667229900000|2022-10-31 15:25:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|38
1667230200000|2022-10-31 15:30:00|||||||||362
1667230500000|2022-10-31 15:35:00|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|353
1667230800000|2022-10-31 15:40:00|25.47|25.39|25.48|25.4|25.48|25.4|25.46|25.38|32
1667231100000|2022-10-31 15:45:00|||||||||53
1667231400000|2022-10-31 15:50:00|25.51|25.43|25.48|25.4|25.53|25.45|25.48|25.4|177
1667231700000|2022-10-31 15:55:00|25.5|25.42|25.61|25.53|25.61|25.53|25.48|25.4|194
1667232000000|2022-10-31 16:00:00|25.58|25.5|25.48|25.4|25.58|25.5|25.48|25.4|239
1667232300000|2022-10-31 16:05:00|25.51|25.43|25.56|25.48|25.58|25.5|25.51|25.43|44
1667232600000|2022-10-31 16:10:00|25.53|25.45|25.56|25.48|25.57|25.49|25.53|25.45|343
1667232900000|2022-10-31 16:15:00|25.53|25.45|25.51|25.43|25.53|25.45|25.48|25.4|133
1667233200000|2022-10-31 16:20:00|25.56|25.48|25.52|25.44|25.56|25.48|25.51|25.43|582
1667233500000|2022-10-31 16:25:00|25.55|25.47|25.56|25.48|25.56|25.48|25.51|25.43|167
1667233800000|2022-10-31 16:30:00|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|105
1667234100000|2022-10-31 16:35:00|25.53|25.45|25.6|25.52|25.61|25.53|25.53|25.45|141
1667234400000|2022-10-31 16:40:00|25.58|25.5|25.61|25.53|25.61|25.53|25.55|25.47|17
1667234700000|2022-10-31 16:45:00|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|5
1667235000000|2022-10-31 16:50:00|25.57|25.49|25.61|25.53|25.61|25.53|25.56|25.48|202
1667235300000|2022-10-31 16:55:00|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|16
1667235600000|2022-10-31 17:00:00|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|1
1667235900000|2022-10-31 17:05:00|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|7
1667236200000|2022-10-31 17:10:00|||||||||11
1667236800000|2022-10-31 17:20:00|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|14
1667237100000|2022-10-31 17:25:00|25.56|25.48|25.51|25.43|25.56|25.48|25.51|25.43|38
1667237400000|2022-10-31 17:30:00|||||||||1
1667237700000|2022-10-31 17:35:00|25.49|25.41|25.51|25.43|25.51|25.43|25.46|25.38|2
1667238000000|2022-10-31 17:40:00|||||||||1
1667238300000|2022-10-31 17:45:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|1
1667238600000|2022-10-31 17:50:00|25.56|25.48|25.54|25.46|25.59|25.51|25.54|25.46|6
1667238900000|2022-10-31 17:55:00|25.51|25.43|25.51|25.43|25.54|25.46|25.51|25.43|7
1667239200000|2022-10-31 18:00:00|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|4
1667239500000|2022-10-31 18:05:00|25.5|25.42|25.51|25.43|25.51|25.43|25.46|25.38|81
1667240100000|2022-10-31 18:15:00|25.5|25.42|25.46|25.38|25.51|25.43|25.45|25.37|2
1667240400000|2022-10-31 18:20:00|25.45|25.37|25.46|25.38|25.46|25.38|25.45|25.37|5
1667240700000|2022-10-31 18:25:00|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|11
1667241000000|2022-10-31 18:30:00|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1667241300000|2022-10-31 18:35:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|14
1667241900000|2022-10-31 18:45:00|25.41|25.33|25.42|25.34|25.44|25.36|25.41|25.33|3
1667242200000|2022-10-31 18:50:00|25.41|25.33|25.36|25.28|25.41|25.33|25.36|25.28|21
1667242500000|2022-10-31 18:55:00|25.41|25.33|25.44|25.36|25.45|25.37|25.36|25.28|186
1667242800000|2022-10-31 19:00:00|25.41|25.33|25.46|25.38|25.49|25.41|25.41|25.33|92
1667243100000|2022-10-31 19:05:00|25.47|25.39|25.49|25.41|25.51|25.43|25.46|25.38|8
1667243400000|2022-10-31 19:10:00|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|16
1667243700000|2022-10-31 19:15:00|25.49|25.41|25.51|25.43|25.51|25.43|25.47|25.39|39
1667244000000|2022-10-31 19:20:00|25.47|25.39|25.46|25.38|25.49|25.41|25.46|25.38|10
1667244300000|2022-10-31 19:25:00|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|1
1667244600000|2022-10-31 19:30:00|25.49|25.41|25.4|25.32|25.49|25.41|25.39|25.31|1
1667244900000|2022-10-31 19:35:00|25.41|25.33|25.45|25.37|25.45|25.37|25.4|25.32|1
1667245200000|2022-10-31 19:40:00|25.44|25.36|25.41|25.33|25.44|25.36|25.4|25.32|1
1667245500000|2022-10-31 19:45:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|9
1667245800000|2022-10-31 19:50:00|25.4|25.32|25.39|25.31|25.4|25.32|25.34|25.26|21
1667246100000|2022-10-31 19:55:00|25.37|25.29|25.38|25.3|25.44|25.36|25.35|25.27|14
1667246400000|2022-10-31 20:00:00|25.39|25.31|25.44|25.36|25.44|25.36|25.38|25.3|1
1667246700000|2022-10-31 20:05:00|25.41|25.33|25.44|25.36|25.45|25.37|25.4|25.32|1
1667247000000|2022-10-31 20:10:00|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|5
1667248800000|2022-10-31 20:40:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|13
1667249100000|2022-10-31 20:45:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|15
1667249400000|2022-10-31 20:50:00|||||||||19
1667249700000|2022-10-31 20:55:00|25.43|25.35|25.55|25.3|25.55|25.38|25.41|25.3|7
1667261700000|2022-11-01 00:15:00|25.51|25.21|25.39|25.14|25.51|25.24|25.29|25.14|0
1667262000000|2022-11-01 00:20:00|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|0
1667262600000|2022-11-01 00:30:00|25.3|25.22|25.29|25.21|25.3|25.22|25.28|25.2|0
1667262900000|2022-11-01 00:35:00|25.28|25.2|25.3|25.22|25.3|25.22|25.27|25.19|3
1667263200000|2022-11-01 00:40:00|25.29|25.21|25.3|25.22|25.3|25.22|25.28|25.2|0
1667263500000|2022-11-01 00:45:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|2
1667263800000|2022-11-01 00:50:00|25.33|25.25|25.41|25.16|25.44|25.26|25.33|25.16|1
1667264100000|2022-11-01 00:55:00|25.34|25.26|25.41|25.16|25.45|25.3|25.34|25.16|1
1667264400000|2022-11-01 01:00:00|25.32|25.24|25.29|25.21|25.41|25.26|25.29|25.15|4
1667264700000|2022-11-01 01:05:00|25.3|25.22|25.3|25.22|25.33|25.25|25.29|25.21|10
1667265000000|2022-11-01 01:10:00|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1667265300000|2022-11-01 01:15:00|25.32|25.24|25.32|25.24|25.33|25.25|25.3|25.22|0
1667265600000|2022-11-01 01:20:00|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1667265900000|2022-11-01 01:25:00|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1667266200000|2022-11-01 01:30:00|25.33|25.25|25.33|25.25|25.34|25.26|25.32|25.24|1
1667266500000|2022-11-01 01:35:00|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1667266800000|2022-11-01 01:40:00|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|0
1667267100000|2022-11-01 01:45:00|25.43|25.18|25.44|25.19|25.45|25.29|25.34|25.18|0
1667267400000|2022-11-01 01:50:00|25.34|25.26|25.44|25.19|25.44|25.29|25.34|25.18|0
1667267700000|2022-11-01 01:55:00|25.34|25.26|25.37|25.29|25.44|25.29|25.34|25.19|0
1667268000000|2022-11-01 02:00:00|25.34|25.26|25.35|25.27|25.44|25.29|25.34|25.19|1
1667268300000|2022-11-01 02:05:00|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|0
1667268600000|2022-11-01 02:10:00|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|0
1667268900000|2022-11-01 02:15:00|25.32|25.24|25.32|25.24|25.33|25.25|25.3|25.22|0
1667269200000|2022-11-01 02:20:00|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|1
1667270100000|2022-11-01 02:35:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|3
1667270400000|2022-11-01 02:40:00|25.43|25.18|25.35|25.27|25.43|25.27|25.33|25.18|4
1667270700000|2022-11-01 02:45:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1667271000000|2022-11-01 02:50:00|25.29|25.21|25.4|25.15|25.43|25.25|25.29|25.15|7
1667271600000|2022-11-01 03:00:00|||||||||30
1667271900000|2022-11-01 03:05:00|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|2
1667272200000|2022-11-01 03:10:00|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1667273400000|2022-11-01 03:30:00|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1667273700000|2022-11-01 03:35:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|1
1667274300000|2022-11-01 03:45:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|1
1667274600000|2022-11-01 03:50:00|25.29|25.21|25.28|25.2|25.31|25.23|25.28|25.2|0
1667274900000|2022-11-01 03:55:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1667275200000|2022-11-01 04:00:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|1
1667275500000|2022-11-01 04:05:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1667275800000|2022-11-01 04:10:00|25.29|25.21|25.27|25.19|25.37|25.24|25.27|25.12|6
1667276100000|2022-11-01 04:15:00|25.28|25.2|25.31|25.23|25.38|25.23|25.28|25.13|0
1667276400000|2022-11-01 04:20:00|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|0
1667276700000|2022-11-01 04:25:00|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|0
1667277000000|2022-11-01 04:30:00|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|1
1667277300000|2022-11-01 04:35:00|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|3
1667277600000|2022-11-01 04:40:00|25.27|25.19|25.26|25.18|25.28|25.2|25.26|25.18|0
1667277900000|2022-11-01 04:45:00|25.27|25.19|25.27|25.19|25.27|25.19|25.26|25.18|0
1667278200000|2022-11-01 04:50:00|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|0
1667278500000|2022-11-01 04:55:00|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|1
1667278800000|2022-11-01 05:00:00|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|0
1667279100000|2022-11-01 05:05:00|25.27|25.19|25.26|25.18|25.27|25.19|25.24|25.16|0
1667279400000|2022-11-01 05:10:00|25.27|25.19|25.27|25.19|25.27|25.19|25.26|25.18|0
1667279700000|2022-11-01 05:15:00|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|1
1667280000000|2022-11-01 05:20:00|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1667280300000|2022-11-01 05:25:00|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1667280600000|2022-11-01 05:30:00|||||||||1
1667280900000|2022-11-01 05:35:00|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|1
1667281200000|2022-11-01 05:40:00|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|0
1667281500000|2022-11-01 05:45:00|25.28|25.2|25.24|25.16|25.28|25.2|25.24|25.16|1
1667281800000|2022-11-01 05:50:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1667282100000|2022-11-01 05:55:00|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|1
1667282700000|2022-11-01 06:05:00|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|0
1667283000000|2022-11-01 06:10:00|25.22|25.14|25.16|25.08|25.22|25.14|25.16|25.08|21
1667283300000|2022-11-01 06:15:00|25.23|24.98|25.16|25.08|25.23|25.08|25.16|24.98|0
1667283600000|2022-11-01 06:20:00|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|0
1667283900000|2022-11-01 06:25:00|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|4
1667284200000|2022-11-01 06:30:00|25.17|25.09|25.16|25.08|25.17|25.09|25.15|25.07|0
1667284500000|2022-11-01 06:35:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|0
1667284800000|2022-11-01 06:40:00|25.16|25.08|25.15|25.07|25.16|25.08|25.13|25.05|3
1667285100000|2022-11-01 06:45:00|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|0
1667285400000|2022-11-01 06:50:00|25.17|25.09|25.16|25.08|25.18|25.1|25.16|25.08|0
1667285700000|2022-11-01 06:55:00|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|1
1667286000000|2022-11-01 07:00:00|25.17|25.09|25.21|25.13|25.22|25.14|25.16|25.08|27
1667286300000|2022-11-01 07:05:00|25.2|25.12|25.16|25.08|25.2|25.12|25.15|25.07|28
1667286600000|2022-11-01 07:10:00|25.15|25.07|25.08|25|25.15|25.07|25.08|25|3
1667286900000|2022-11-01 07:15:00|25.1|25.02|25.08|25|25.12|25.04|25.07|24.99|4
1667287200000|2022-11-01 07:20:00|25.1|25.02|25.18|25.1|25.18|25.1|25.07|24.99|20
1667287500000|2022-11-01 07:25:00|25.2|25.12|25.2|25.12|25.23|25.15|25.2|25.12|2
1667287800000|2022-11-01 07:30:00|25.21|25.13|25.17|25.09|25.22|25.14|25.17|25.09|3
1667288100000|2022-11-01 07:35:00|25.16|25.08|25.17|25.09|25.18|25.1|25.16|25.08|4
1667288400000|2022-11-01 07:40:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|1
1667288700000|2022-11-01 07:45:00|25.2|25.12|25.19|25.11|25.2|25.12|25.17|25.09|4
1667289000000|2022-11-01 07:50:00|25.17|25.09|25.17|25.09|25.19|25.11|25.15|25.07|0
1667289600000|2022-11-01 08:00:00|25.15|25.07|25.06|24.98|25.17|25.09|25.05|24.97|115
1667289900000|2022-11-01 08:05:00|25.05|24.97|25.07|24.99|25.07|24.99|25|24.92|426
1667290200000|2022-11-01 08:10:00|25.06|24.98|25.02|24.94|25.06|24.98|25.02|24.94|124
1667290500000|2022-11-01 08:15:00|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|130
1667290800000|2022-11-01 08:20:00|25.06|24.98|25.12|25.04|25.12|25.04|25.06|24.98|75
1667291100000|2022-11-01 08:25:00|25.15|25.07|25.12|25.04|25.15|25.07|25.12|25.04|56
1667291400000|2022-11-01 08:30:00|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|62
1667291700000|2022-11-01 08:35:00|25.11|25.03|25.12|25.04|25.12|25.04|25.07|24.99|47
1667292000000|2022-11-01 08:40:00|25.11|25.03|25.1|25.02|25.15|25.07|25.1|25.02|191
1667292300000|2022-11-01 08:45:00|25.11|25.03|25.1|25.02|25.12|25.04|25.07|24.99|31
1667292600000|2022-11-01 08:50:00|25.09|25.01|25.07|24.99|25.1|25.02|25.07|24.99|49
1667292900000|2022-11-01 08:55:00|25.1|25.02|25.1|25.02|25.1|25.02|25.07|24.99|124
1667293200000|2022-11-01 09:00:00|25.14|25.06|25.11|25.03|25.14|25.06|25.1|25.02|115
1667293500000|2022-11-01 09:05:00|25.1|25.02|25.07|24.99|25.1|25.02|25.07|24.99|38
1667293800000|2022-11-01 09:10:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|72
1667294100000|2022-11-01 09:15:00|||||||||47
1667294400000|2022-11-01 09:20:00|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|9
1667294700000|2022-11-01 09:25:00|25.1|25.02|25.12|25.04|25.12|25.04|25.09|25.01|54
1667295000000|2022-11-01 09:30:00|25.11|25.03|25.07|24.99|25.12|25.04|25.07|24.99|105
1667295300000|2022-11-01 09:35:00|||||||||13
1667295600000|2022-11-01 09:40:00|||||||||11
1667295900000|2022-11-01 09:45:00|||||||||21
1667296200000|2022-11-01 09:50:00|||||||||8
1667296500000|2022-11-01 09:55:00|||||||||56
1667296800000|2022-11-01 10:00:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|116
1667297100000|2022-11-01 10:05:00|25.08|25|25.08|25|25.08|25|25.06|24.98|19
1667297400000|2022-11-01 10:10:00|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|15
1667297700000|2022-11-01 10:15:00|||||||||97
1667298000000|2022-11-01 10:20:00|||||||||12
1667298300000|2022-11-01 10:25:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|10
1667298600000|2022-11-01 10:30:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|100
1667299200000|2022-11-01 10:40:00|25.08|25|25.05|24.97|25.08|25|25.04|24.96|40
1667299500000|2022-11-01 10:45:00|25.04|24.96|25.05|24.97|25.08|25|25.03|24.95|33
1667299800000|2022-11-01 10:50:00|25.04|24.96|25.03|24.95|25.05|24.97|25.03|24.95|0
1667300100000|2022-11-01 10:55:00|||||||||1
1667300400000|2022-11-01 11:00:00|||||||||5
1667300700000|2022-11-01 11:05:00|25|24.92|24.98|24.9|25|24.92|24.98|24.9|154
1667301000000|2022-11-01 11:10:00|25|24.92|25|24.92|25.03|24.95|25|24.92|52
1667301300000|2022-11-01 11:15:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|88
1667301900000|2022-11-01 11:25:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|97
1667302200000|2022-11-01 11:30:00|||||||||2
1667302500000|2022-11-01 11:35:00|25.05|24.97|25.05|24.97|25.08|25|25.03|24.95|108
1667302800000|2022-11-01 11:40:00|||||||||26
1667303100000|2022-11-01 11:45:00|||||||||89
1667303700000|2022-11-01 11:55:00|25.04|24.96|25.05|24.97|25.05|24.97|25.03|24.95|2
1667304000000|2022-11-01 12:00:00|25.04|24.96|25.03|24.95|25.04|24.96|25|24.92|109
1667304300000|2022-11-01 12:05:00|25.04|24.96|25.03|24.95|25.05|24.97|25.03|24.95|0
1667304900000|2022-11-01 12:15:00|||||||||21
1667305200000|2022-11-01 12:20:00|25|24.92|25|24.92|25.03|24.95|25|24.92|111
1667305500000|2022-11-01 12:25:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|47
1667305800000|2022-11-01 12:30:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|15
1667306100000|2022-11-01 12:35:00|||||||||11
1667306400000|2022-11-01 12:40:00|||||||||10
1667306700000|2022-11-01 12:45:00|||||||||2
1667307000000|2022-11-01 12:50:00|||||||||9
1667307300000|2022-11-01 12:55:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|31
1667307600000|2022-11-01 13:00:00|25|24.92|25.03|24.95|25.03|24.95|25|24.92|74
1667307900000|2022-11-01 13:05:00|25.02|24.94|25|24.92|25.02|24.94|25|24.92|1
1667308200000|2022-11-01 13:10:00|24.99|24.91|25|24.92|25.03|24.95|24.99|24.91|26
1667308500000|2022-11-01 13:15:00|25.03|24.95|25.03|24.95|25.05|24.97|25.03|24.95|53
1667308800000|2022-11-01 13:20:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1667309100000|2022-11-01 13:25:00|25.04|24.96|25.03|24.95|25.06|24.98|25.03|24.95|91
1667309400000|2022-11-01 13:30:00|25.04|24.96|25.04|24.96|25.08|25|25.03|24.95|90
1667309700000|2022-11-01 13:35:00|25.05|24.97|25.1|25.02|25.13|25.05|25.03|24.95|433
1667310000000|2022-11-01 13:40:00|25.08|25|25.05|24.97|25.1|25.02|25.05|24.97|151
1667310300000|2022-11-01 13:45:00|25.06|24.98|25.1|25.02|25.15|25.07|25.05|24.97|253
1667310600000|2022-11-01 13:50:00|25.15|25.07|25.1|25.02|25.18|25.1|25.1|25.02|275
1667310900000|2022-11-01 13:55:00|25.05|24.97|25.08|25|25.08|25|25.05|24.97|40
1667311200000|2022-11-01 14:00:00|25.06|24.98|25.18|25.1|25.18|25.1|25.05|24.92|1709
1667311500000|2022-11-01 14:05:00|25.15|25.07|25.23|25.15|25.23|25.15|25.13|25.05|495
1667311800000|2022-11-01 14:10:00|25.2|25.12|25.18|25.1|25.23|25.15|25.13|25.05|443
1667312100000|2022-11-01 14:15:00|25.16|25.08|25.13|25.05|25.16|25.08|25.1|25.02|269
1667312400000|2022-11-01 14:20:00|25.18|25.1|25.1|25.02|25.18|25.1|25.05|24.97|187
1667312700000|2022-11-01 14:25:00|25.09|25.01|25|24.92|25.1|25.02|25|24.92|27
1667313000000|2022-11-01 14:30:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|122
1667313300000|2022-11-01 14:35:00|24.98|24.9|25.08|25|25.08|25|24.95|24.87|198
1667313600000|2022-11-01 14:40:00|25.1|25.02|25.15|25.07|25.19|25.11|25.08|25|462
1667313900000|2022-11-01 14:45:00|25.18|25.1|25.18|25.1|25.2|25.12|25.15|25.07|158
1667314200000|2022-11-01 14:50:00|25.15|25.07|25.15|25.07|25.2|25.12|25.15|25.07|178
1667314500000|2022-11-01 14:55:00|25.19|25.11|25.2|25.12|25.23|25.15|25.18|25.1|223
1667314800000|2022-11-01 15:00:00|25.18|25.1|25.18|25.1|25.23|25.15|25.15|25.07|164
1667315100000|2022-11-01 15:05:00|||||||||28
1667315400000|2022-11-01 15:10:00|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|141
1667315700000|2022-11-01 15:15:00|25.14|25.06|25.18|25.1|25.18|25.1|25.08|25|284
1667316000000|2022-11-01 15:20:00|25.15|25.07|25.15|25.07|25.18|25.1|25.13|25.05|80
1667316300000|2022-11-01 15:25:00|25.13|25.05|25.08|25|25.15|25.07|25.05|24.97|190
1667316600000|2022-11-01 15:30:00|25.05|24.97|25.1|25.02|25.1|25.02|25.05|24.97|54
1667316900000|2022-11-01 15:35:00|25.05|24.97|25.18|25.1|25.18|25.1|25.05|24.97|119
1667317200000|2022-11-01 15:40:00|25.16|25.08|25.18|25.1|25.2|25.12|25.13|25.05|199
1667317500000|2022-11-01 15:45:00|25.2|25.12|25.18|25.1|25.21|25.13|25.18|25.1|452
1667317800000|2022-11-01 15:50:00|25.16|25.08|25.15|25.07|25.2|25.12|25.14|25.06|208
1667318100000|2022-11-01 15:55:00|25.14|25.06|25.09|25.01|25.15|25.07|25.08|25|35
1667318400000|2022-11-01 16:00:00|25.1|25.02|25.1|25.02|25.1|25.02|25.05|24.97|157
1667318700000|2022-11-01 16:05:00|25.09|25.01|25.1|25.02|25.1|25.02|25|24.92|307
1667319000000|2022-11-01 16:10:00|25.09|25.01|25.1|25.02|25.13|25.05|25.05|24.97|79
1667319300000|2022-11-01 16:15:00|25.14|25.06|25.15|25.07|25.15|25.07|25.1|25.02|68
1667319600000|2022-11-01 16:20:00|25.14|25.06|25.15|25.07|25.15|25.07|25.1|25.02|272
1667319900000|2022-11-01 16:25:00|25.14|25.06|25.15|25.07|25.15|25.07|25.1|25.02|147
1667320200000|2022-11-01 16:30:00|25.14|25.06|25.1|25.02|25.15|25.07|25.07|24.99|180
1667320500000|2022-11-01 16:35:00|25.09|25.01|25.08|25|25.14|25.06|25.08|25|77
1667320800000|2022-11-01 16:40:00|25.09|25.01|25.05|24.97|25.1|25.02|25.05|24.97|5
1667321100000|2022-11-01 16:45:00|||||||||6
1667321400000|2022-11-01 16:50:00|||||||||54
1667321700000|2022-11-01 16:55:00|25|24.92|25|24.92|25.05|24.97|25|24.92|118
1667322000000|2022-11-01 17:00:00|25.02|24.94|25.02|24.94|25.03|24.95|25|24.92|0
1667322600000|2022-11-01 17:10:00|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|5
1667322900000|2022-11-01 17:15:00|||||||||2
1667323500000|2022-11-01 17:25:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|36
1667323800000|2022-11-01 17:30:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|5
1667324100000|2022-11-01 17:35:00|25.01|24.93|25.01|24.93|25.02|24.94|24.98|24.9|46
1667324700000|2022-11-01 17:45:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|9
1667325300000|2022-11-01 17:55:00|24.97|24.89|24.93|24.85|24.97|24.89|24.93|24.85|20
1667325900000|2022-11-01 18:05:00|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|5
1667326500000|2022-11-01 18:15:00|||||||||1
1667327400000|2022-11-01 18:30:00|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|21
1667327700000|2022-11-01 18:35:00|24.96|24.88|25.01|24.93|25.01|24.93|24.93|24.85|67
1667328600000|2022-11-01 18:50:00|24.98|24.9|24.97|24.89|24.99|24.91|24.97|24.89|6
1667328900000|2022-11-01 18:55:00|24.98|24.9|24.88|24.8|24.98|24.9|24.88|24.8|37
1667329200000|2022-11-01 19:00:00|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|5
1667329500000|2022-11-01 19:05:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1667329800000|2022-11-01 19:10:00|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|23
1667330100000|2022-11-01 19:15:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|3
1667330700000|2022-11-01 19:25:00|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|26
1667331000000|2022-11-01 19:30:00|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|1
1667331300000|2022-11-01 19:35:00|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|7
1667331600000|2022-11-01 19:40:00|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|0
1667331900000|2022-11-01 19:45:00|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|13
1667332200000|2022-11-01 19:50:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1667332500000|2022-11-01 19:55:00|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|6
1667332800000|2022-11-01 20:00:00|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|1
1667333100000|2022-11-01 20:05:00|||||||||3
1667334600000|2022-11-01 20:30:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1667334900000|2022-11-01 20:35:00|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|0
1667335500000|2022-11-01 20:45:00|||||||||3
1667335800000|2022-11-01 20:50:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|1
1667336100000|2022-11-01 20:55:00|24.98|24.9|24.98|24.9|25.01|24.93|24.97|24.89|7
1667348100000|2022-11-02 00:15:00|25.24|24.94|25.12|24.82|25.24|24.94|24.94|24.79|11
1667348400000|2022-11-02 00:20:00|25.1|24.8|24.99|24.74|25.1|24.8|24.99|24.69|1
1667348700000|2022-11-02 00:25:00|25|24.75|24.89|24.81|25|24.86|24.86|24.74|7
1667349000000|2022-11-02 00:30:00|24.9|24.82|24.91|24.83|24.93|24.85|24.89|24.81|2
1667349300000|2022-11-02 00:35:00|24.9|24.82|24.9|24.82|24.91|24.83|24.89|24.81|0
1667349600000|2022-11-02 00:40:00|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|0
1667349900000|2022-11-02 00:45:00|24.89|24.81|24.9|24.82|24.91|24.83|24.89|24.81|0
1667350200000|2022-11-02 00:50:00|24.91|24.83|24.91|24.83|24.93|24.85|24.9|24.82|0
1667350500000|2022-11-02 00:55:00|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1667350800000|2022-11-02 01:00:00|24.9|24.82|24.92|24.84|24.94|24.86|24.9|24.82|0
1667351700000|2022-11-02 01:15:00|24.93|24.85|24.93|24.85|24.93|24.85|24.9|24.82|1
1667352000000|2022-11-02 01:20:00|24.92|24.84|24.93|24.85|24.93|24.85|24.9|24.82|0
1667352300000|2022-11-02 01:25:00|24.9|24.82|24.93|24.85|24.93|24.85|24.9|24.82|0
1667352900000|2022-11-02 01:35:00|24.92|24.84|24.85|24.77|24.93|24.85|24.85|24.77|10
1667353200000|2022-11-02 01:40:00|24.93|24.68|24.93|24.68|24.94|24.69|24.93|24.68|0
1667353500000|2022-11-02 01:45:00|24.94|24.69|24.95|24.7|24.95|24.7|24.93|24.68|0
1667353800000|2022-11-02 01:50:00|24.93|24.68|24.93|24.68|24.95|24.7|24.93|24.68|0
1667354100000|2022-11-02 01:55:00|24.94|24.69|24.93|24.68|24.95|24.7|24.93|24.68|0
1667354400000|2022-11-02 02:00:00|24.94|24.69|24.93|24.68|24.95|24.7|24.93|24.68|0
1667354700000|2022-11-02 02:05:00|24.94|24.69|24.93|24.68|24.94|24.69|24.93|24.68|0
1667355000000|2022-11-02 02:10:00|24.94|24.69|24.93|24.68|24.94|24.69|24.93|24.68|0
1667355300000|2022-11-02 02:15:00|24.83|24.75|24.81|24.73|24.83|24.75|24.78|24.7|3
1667355600000|2022-11-02 02:20:00|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1667355900000|2022-11-02 02:25:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|1
1667356200000|2022-11-02 02:30:00|24.81|24.73|24.82|24.74|24.82|24.74|24.79|24.71|0
1667356500000|2022-11-02 02:35:00|24.81|24.73|24.82|24.74|24.89|24.74|24.78|24.63|0
1667356800000|2022-11-02 02:40:00|24.81|24.73|24.82|24.74|24.89|24.74|24.79|24.64|0
1667357100000|2022-11-02 02:45:00|24.81|24.73|24.79|24.71|24.82|24.74|24.78|24.7|0
1667357400000|2022-11-02 02:50:00|24.81|24.73|24.82|24.74|24.82|24.74|24.79|24.71|0
1667357700000|2022-11-02 02:55:00|24.79|24.71|24.82|24.74|24.82|24.74|24.78|24.7|0
1667358000000|2022-11-02 03:00:00|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|0
1667358600000|2022-11-02 03:10:00|24.81|24.73|24.95|24.65|24.95|24.73|24.81|24.65|6
1667358900000|2022-11-02 03:15:00|24.96|24.66|24.99|24.74|24.99|24.83|24.9|24.66|2
1667359200000|2022-11-02 03:20:00|24.9|24.82|24.94|24.69|24.95|24.82|24.9|24.65|1
1667359500000|2022-11-02 03:25:00|24.95|24.7|24.95|24.7|24.95|24.7|24.95|24.7|0
1667359800000|2022-11-02 03:30:00|24.98|24.73|24.98|24.73|24.98|24.73|24.97|24.72|0
1667360100000|2022-11-02 03:35:00|24.97|24.72|24.97|24.72|24.98|24.83|24.91|24.71|0
1667360400000|2022-11-02 03:40:00|24.98|24.73|24.97|24.72|24.99|24.83|24.9|24.71|0
1667360700000|2022-11-02 03:45:00|24.9|24.82|24.97|24.72|24.99|24.83|24.9|24.71|0
1667361300000|2022-11-02 03:55:00|24.99|24.74|24.97|24.72|24.99|24.83|24.9|24.71|0
1667361600000|2022-11-02 04:00:00|24.9|24.82|24.97|24.72|24.99|24.83|24.9|24.71|0
1667361900000|2022-11-02 04:05:00|24.9|24.82|24.99|24.74|25.01|24.83|24.9|24.71|0
1667362200000|2022-11-02 04:10:00|24.97|24.72|24.9|24.82|25.01|24.83|24.9|24.71|0
1667362500000|2022-11-02 04:15:00|24.97|24.72|24.9|24.82|25.01|24.82|24.9|24.72|0
1667362800000|2022-11-02 04:20:00|24.97|24.72|25.01|24.76|25.01|24.82|24.9|24.72|0
1667363100000|2022-11-02 04:25:00|24.9|24.82|24.9|24.82|24.99|24.82|24.9|24.72|0
1667363400000|2022-11-02 04:30:00|24.97|24.72|24.97|24.72|24.99|24.83|24.88|24.72|0
1667363700000|2022-11-02 04:35:00|24.9|24.82|24.97|24.72|25.01|24.83|24.9|24.72|0
1667364000000|2022-11-02 04:40:00|24.9|24.82|24.9|24.82|25|24.82|24.9|24.72|0
1667364300000|2022-11-02 04:45:00|24.97|24.72|24.97|24.72|25.01|24.82|24.9|24.72|0
1667364600000|2022-11-02 04:50:00|25|24.75|24.97|24.72|25|24.83|24.9|24.72|0
1667364900000|2022-11-02 04:55:00|24.9|24.82|24.97|24.72|25|24.82|24.9|24.72|0
1667365200000|2022-11-02 05:00:00|24.88|24.8|24.88|24.8|24.97|24.82|24.88|24.72|0
1667365500000|2022-11-02 05:05:00|24.89|24.81|24.91|24.83|24.92|24.84|24.88|24.8|1
1667365800000|2022-11-02 05:10:00|24.9|24.82|24.88|24.8|24.91|24.83|24.88|24.8|0
1667366100000|2022-11-02 05:15:00|24.97|24.72|25|24.75|25|24.85|24.88|24.72|11
1667366400000|2022-11-02 05:20:00|24.9|24.82|25|24.75|25|24.82|24.9|24.71|0
1667366700000|2022-11-02 05:25:00|24.98|24.73|24.98|24.73|25.01|24.82|24.9|24.7|0
1667367000000|2022-11-02 05:30:00|25|24.75|24.98|24.73|25|24.82|24.9|24.71|0
1667367300000|2022-11-02 05:35:00|25|24.75|25|24.75|25|24.82|24.9|24.72|0
1667367600000|2022-11-02 05:40:00|24.98|24.73|25|24.75|25|24.75|24.97|24.72|0
1667368800000|2022-11-02 06:00:00|25.01|24.76|24.92|24.84|25.01|24.86|24.91|24.73|1
1667369100000|2022-11-02 06:05:00|25.02|24.77|25.02|24.77|25.02|24.88|24.96|24.77|9
1667369400000|2022-11-02 06:10:00|25.03|24.78|25.02|24.77|25.03|24.78|25.02|24.77|0
1667369700000|2022-11-02 06:15:00|24.92|24.84|25.02|24.77|25.02|24.84|24.92|24.77|0
1667370000000|2022-11-02 06:20:00|25.03|24.78|25.03|24.78|25.03|24.78|25.02|24.77|0
1667370300000|2022-11-02 06:25:00|25.02|24.77|25.03|24.78|25.03|24.78|25.02|24.77|0
1667370600000|2022-11-02 06:30:00|25.02|24.77|25.03|24.78|25.03|24.84|24.92|24.77|0
1667370900000|2022-11-02 06:35:00|25.02|24.77|24.96|24.88|25.03|24.88|24.96|24.77|1
1667371200000|2022-11-02 06:40:00|24.95|24.87|24.95|24.87|24.96|24.88|24.93|24.85|0
1667371500000|2022-11-02 06:45:00|24.93|24.85|24.95|24.87|24.96|24.88|24.93|24.85|0
1667371800000|2022-11-02 06:50:00|24.93|24.85|24.95|24.87|24.96|24.88|24.93|24.85|0
1667372100000|2022-11-02 06:55:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1667372400000|2022-11-02 07:00:00|24.95|24.87|24.94|24.86|24.96|24.88|24.92|24.84|1
1667372700000|2022-11-02 07:05:00|24.93|24.85|24.93|24.85|24.94|24.86|24.91|24.83|4
1667373000000|2022-11-02 07:10:00|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|2
1667373300000|2022-11-02 07:15:00|24.96|24.88|24.99|24.91|24.99|24.91|24.95|24.87|0
1667373600000|2022-11-02 07:20:00|24.98|24.9|24.98|24.9|24.99|24.91|24.96|24.88|2
1667374200000|2022-11-02 07:30:00|24.99|24.91|24.93|24.85|24.99|24.91|24.93|24.85|0
1667374500000|2022-11-02 07:35:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1667374800000|2022-11-02 07:40:00|24.89|24.81|24.9|24.82|24.92|24.84|24.89|24.81|0
1667375100000|2022-11-02 07:45:00|24.89|24.81|24.87|24.79|24.9|24.82|24.87|24.79|6
1667375400000|2022-11-02 07:50:00|24.85|24.77|24.89|24.81|24.92|24.84|24.85|24.77|6
1667375700000|2022-11-02 07:55:00|24.9|24.82|24.91|24.83|24.92|24.84|24.88|24.8|15
1667376000000|2022-11-02 08:00:00|24.89|24.81|24.87|24.79|24.92|24.84|24.85|24.77|29
1667376300000|2022-11-02 08:05:00|24.88|24.8|24.92|24.84|24.93|24.85|24.87|24.79|217
1667376600000|2022-11-02 08:10:00|24.93|24.85|24.94|24.86|24.94|24.86|24.92|24.84|9
1667376900000|2022-11-02 08:15:00|24.93|24.85|24.89|24.81|24.94|24.86|24.89|24.81|14
1667377200000|2022-11-02 08:20:00|||||||||4
1667377500000|2022-11-02 08:25:00|24.87|24.79|24.86|24.78|24.89|24.81|24.84|24.76|184
1667377800000|2022-11-02 08:30:00|||||||||5
1667378100000|2022-11-02 08:35:00|24.85|24.77|24.81|24.73|24.85|24.77|24.81|24.73|240
1667378400000|2022-11-02 08:40:00|24.84|24.76|24.84|24.76|24.84|24.76|24.81|24.73|59
1667378700000|2022-11-02 08:45:00|24.83|24.75|24.81|24.73|24.86|24.78|24.81|24.73|105
1667379000000|2022-11-02 08:50:00|24.86|24.78|24.85|24.77|24.86|24.78|24.84|24.76|29
1667379300000|2022-11-02 08:55:00|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|4
1667379600000|2022-11-02 09:00:00|24.85|24.77|24.86|24.78|24.87|24.79|24.81|24.73|75
1667379900000|2022-11-02 09:05:00|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|27
1667380200000|2022-11-02 09:10:00|24.91|24.83|24.94|24.86|24.94|24.86|24.9|24.82|19
1667380500000|2022-11-02 09:15:00|24.99|24.91|24.94|24.86|24.99|24.91|24.91|24.83|305
1667380800000|2022-11-02 09:20:00|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|12
1667381100000|2022-11-02 09:25:00|24.95|24.87|25.01|24.93|25.01|24.93|24.94|24.86|324
1667381400000|2022-11-02 09:30:00|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|121
1667381700000|2022-11-02 09:35:00|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|6
1667382000000|2022-11-02 09:40:00|25.01|24.93|25.01|24.93|25.01|24.93|24.96|24.88|333
1667382300000|2022-11-02 09:45:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|12
1667382600000|2022-11-02 09:50:00|24.97|24.89|24.97|24.89|24.98|24.9|24.96|24.88|257
1667382900000|2022-11-02 09:55:00|24.96|24.88|24.96|24.88|24.99|24.91|24.96|24.88|11
1667383200000|2022-11-02 10:00:00|||||||||6
1667383500000|2022-11-02 10:05:00|||||||||18
1667383800000|2022-11-02 10:10:00|24.93|24.85|24.91|24.83|24.96|24.88|24.91|24.83|133
1667384100000|2022-11-02 10:15:00|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|268
1667384400000|2022-11-02 10:20:00|24.9|24.82|24.88|24.8|24.91|24.83|24.87|24.79|161
1667384700000|2022-11-02 10:25:00|24.86|24.78|24.89|24.81|24.91|24.83|24.86|24.78|12
1667385000000|2022-11-02 10:30:00|24.88|24.8|24.86|24.78|24.91|24.83|24.86|24.78|133
1667385300000|2022-11-02 10:35:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|15
1667385600000|2022-11-02 10:40:00|24.92|24.84|24.93|24.85|24.96|24.88|24.91|24.83|25
1667385900000|2022-11-02 10:45:00|24.95|24.87|24.96|24.88|24.96|24.88|24.91|24.83|27
1667386200000|2022-11-02 10:50:00|24.97|24.89|24.98|24.9|24.98|24.9|24.96|24.88|167
1667386500000|2022-11-02 10:55:00|24.97|24.89|24.96|24.88|24.98|24.9|24.93|24.85|0
1667386800000|2022-11-02 11:00:00|24.95|24.87|24.95|24.87|24.96|24.88|24.93|24.85|0
1667387100000|2022-11-02 11:05:00|24.96|24.88|24.96|24.88|24.98|24.9|24.95|24.87|48
1667387400000|2022-11-02 11:10:00|24.95|24.87|24.93|24.85|24.96|24.88|24.91|24.83|27
1667387700000|2022-11-02 11:15:00|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1667388300000|2022-11-02 11:25:00|||||||||3
1667388600000|2022-11-02 11:30:00|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1667388900000|2022-11-02 11:35:00|||||||||4
1667389200000|2022-11-02 11:40:00|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|20
1667389500000|2022-11-02 11:45:00|24.9|24.82|24.84|24.76|24.91|24.83|24.84|24.76|802
1667389800000|2022-11-02 11:50:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|3490
1667390100000|2022-11-02 11:55:00|24.82|24.74|24.82|24.74|24.84|24.76|24.81|24.73|27
1667390400000|2022-11-02 12:00:00|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|2
1667390700000|2022-11-02 12:05:00|||||||||16
1667391000000|2022-11-02 12:10:00|24.82|24.74|24.81|24.73|24.84|24.76|24.81|24.73|63
1667391300000|2022-11-02 12:15:00|24.82|24.74|24.88|24.8|24.93|24.85|24.81|24.73|417
1667391600000|2022-11-02 12:20:00|24.87|24.79|24.83|24.75|24.88|24.8|24.83|24.75|5
1667391900000|2022-11-02 12:25:00|24.85|24.77|24.83|24.75|24.86|24.78|24.83|24.75|1
1667392200000|2022-11-02 12:30:00|24.81|24.73|24.81|24.73|24.86|24.78|24.81|24.73|79
1667392500000|2022-11-02 12:35:00|24.82|24.74|24.83|24.75|24.83|24.75|24.81|24.73|53
1667392800000|2022-11-02 12:40:00|24.86|24.78|24.96|24.88|24.98|24.9|24.86|24.78|38
1667393100000|2022-11-02 12:45:00|24.95|24.87|24.95|24.87|24.96|24.88|24.95|24.87|7
1667393400000|2022-11-02 12:50:00|24.96|24.88|24.88|24.8|24.96|24.88|24.88|24.8|29
1667393700000|2022-11-02 12:55:00|24.86|24.78|24.88|24.8|24.88|24.8|24.83|24.75|41
1667394000000|2022-11-02 13:00:00|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|97
1667394300000|2022-11-02 13:05:00|24.83|24.75|24.86|24.78|24.88|24.8|24.83|24.75|71
1667394600000|2022-11-02 13:10:00|24.87|24.79|24.83|24.75|24.88|24.8|24.83|24.75|85
1667394900000|2022-11-02 13:15:00|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|0
1667395200000|2022-11-02 13:20:00|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|209
1667395500000|2022-11-02 13:25:00|24.83|24.75|24.86|24.78|24.86|24.78|24.81|24.73|633
1667395800000|2022-11-02 13:30:00|24.85|24.77|24.86|24.78|24.91|24.83|24.81|24.73|99
1667396100000|2022-11-02 13:35:00|24.83|24.75|24.81|24.73|24.86|24.78|24.81|24.73|1344
1667396400000|2022-11-02 13:40:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|345
1667396700000|2022-11-02 13:45:00|24.86|24.78|24.81|24.73|24.86|24.78|24.76|24.68|430
1667397000000|2022-11-02 13:50:00|24.8|24.72|24.81|24.73|24.81|24.73|24.8|24.72|129
1667397300000|2022-11-02 13:55:00|24.83|24.75|24.86|24.78|24.86|24.78|24.81|24.73|254
1667397600000|2022-11-02 14:00:00|24.85|24.77|24.83|24.75|24.88|24.8|24.81|24.73|239
1667397900000|2022-11-02 14:05:00|24.82|24.74|24.78|24.7|24.83|24.75|24.78|24.7|107
1667398200000|2022-11-02 14:10:00|24.77|24.69|24.76|24.68|24.77|24.69|24.73|24.65|70
1667398500000|2022-11-02 14:15:00|24.78|24.7|24.78|24.7|24.83|24.75|24.76|24.68|268
1667398800000|2022-11-02 14:20:00|24.81|24.73|24.83|24.75|24.83|24.75|24.78|24.7|24
1667399100000|2022-11-02 14:25:00|24.85|24.77|24.83|24.75|24.88|24.8|24.83|24.75|32
1667399400000|2022-11-02 14:30:00|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|59
1667399700000|2022-11-02 14:35:00|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|26
1667400000000|2022-11-02 14:40:00|24.82|24.74|24.81|24.73|24.86|24.78|24.81|24.73|74
1667400300000|2022-11-02 14:45:00|24.82|24.74|24.81|24.73|24.83|24.75|24.81|24.73|294
1667400600000|2022-11-02 14:50:00|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|576
1667400900000|2022-11-02 14:55:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|100
1667401200000|2022-11-02 15:00:00|24.8|24.72|24.81|24.73|24.81|24.73|24.76|24.68|122
1667401500000|2022-11-02 15:05:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|115
1667401800000|2022-11-02 15:10:00|24.85|24.77|24.83|24.75|24.86|24.78|24.83|24.75|47
1667402100000|2022-11-02 15:15:00|24.85|24.77|24.86|24.78|24.88|24.8|24.85|24.77|249
1667402400000|2022-11-02 15:20:00|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|132
1667402700000|2022-11-02 15:25:00|24.85|24.77|24.86|24.78|24.88|24.8|24.83|24.75|667
1667403000000|2022-11-02 15:30:00|24.87|24.79|24.88|24.8|24.88|24.8|24.84|24.76|740
1667403300000|2022-11-02 15:35:00|24.85|24.77|24.88|24.8|24.88|24.8|24.83|24.75|49
1667403600000|2022-11-02 15:40:00|24.83|24.75|24.88|24.8|24.88|24.8|24.83|24.75|104
1667403900000|2022-11-02 15:45:00|24.87|24.79|24.87|24.79|24.88|24.8|24.84|24.76|238
1667404200000|2022-11-02 15:50:00|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|16
1667404500000|2022-11-02 15:55:00|||||||||146
1667404800000|2022-11-02 16:00:00|24.91|24.83|24.88|24.8|24.93|24.85|24.88|24.8|190
1667405100000|2022-11-02 16:05:00|24.87|24.79|24.93|24.85|24.96|24.88|24.87|24.79|502
1667405400000|2022-11-02 16:10:00|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|143
1667405700000|2022-11-02 16:15:00|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|324
1667406000000|2022-11-02 16:20:00|||||||||52
1667406300000|2022-11-02 16:25:00|24.96|24.88|24.98|24.9|24.99|24.91|24.96|24.88|269
1667406600000|2022-11-02 16:30:00|24.99|24.91|25.01|24.93|25.01|24.93|24.96|24.88|215
1667406900000|2022-11-02 16:35:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|69
1667407200000|2022-11-02 16:40:00|25.02|24.94|24.98|24.9|25.06|24.98|24.98|24.9|74
1667407500000|2022-11-02 16:45:00|24.97|24.89|24.93|24.85|24.98|24.9|24.93|24.85|38
1667407800000|2022-11-02 16:50:00|||||||||5
1667408100000|2022-11-02 16:55:00|24.88|24.8|24.88|24.8|24.88|24.8|24.83|24.75|38
1667408400000|2022-11-02 17:00:00|||||||||17
1667409000000|2022-11-02 17:10:00|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|44
1667409300000|2022-11-02 17:15:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|7
1667409600000|2022-11-02 17:20:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|6
1667409900000|2022-11-02 17:25:00|||||||||1
1667410500000|2022-11-02 17:35:00|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|14
1667410800000|2022-11-02 17:40:00|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|5
1667411400000|2022-11-02 17:50:00|24.8|24.72|24.86|24.78|24.86|24.78|24.8|24.72|6
1667411700000|2022-11-02 17:55:00|24.88|24.8|24.84|24.59|24.96|24.83|24.71|24.55|19
1667412000000|2022-11-02 18:00:00|24.87|24.57|24.67|24.59|24.96|24.82|24.55|24.47|143
1667412300000|2022-11-02 18:05:00|24.69|24.61|24.7|24.62|24.72|24.64|24.62|24.54|32
1667412600000|2022-11-02 18:10:00|24.71|24.63|24.7|24.62|24.77|24.69|24.67|24.59|5
1667412900000|2022-11-02 18:15:00|24.67|24.59|24.75|24.67|24.85|24.77|24.66|24.58|81
1667413200000|2022-11-02 18:20:00|24.74|24.66|24.7|24.62|24.75|24.67|24.66|24.58|6
1667413500000|2022-11-02 18:25:00|24.68|24.6|24.58|24.5|24.68|24.6|24.58|24.5|6
1667413800000|2022-11-02 18:30:00|24.6|24.52|24.76|24.68|24.79|24.71|24.59|24.51|22
1667414100000|2022-11-02 18:35:00|24.78|24.7|24.92|24.84|25.09|25.01|24.69|24.61|140
1667414400000|2022-11-02 18:40:00|24.93|24.85|24.8|24.72|24.99|24.91|24.7|24.62|96
1667414700000|2022-11-02 18:45:00|24.81|24.73|24.88|24.8|24.91|24.83|24.71|24.63|19
1667415000000|2022-11-02 18:50:00|24.89|24.81|25.08|25|25.14|25.06|24.85|24.77|86
1667415300000|2022-11-02 18:55:00|25.09|25.01|24.97|24.89|25.09|25.01|24.92|24.84|61
1667415600000|2022-11-02 19:00:00|24.99|24.91|24.91|24.83|25.02|24.94|24.91|24.83|9
1667415900000|2022-11-02 19:05:00|24.93|24.85|24.86|24.78|24.95|24.87|24.86|24.78|15
1667416200000|2022-11-02 19:10:00|24.89|24.81|24.94|24.86|24.94|24.86|24.85|24.77|0
1667416500000|2022-11-02 19:15:00|24.92|24.84|25.04|24.96|25.05|24.97|24.92|24.84|21
1667416800000|2022-11-02 19:20:00|25.05|24.97|25.12|25.04|25.12|25.04|25.03|24.95|43
1667417100000|2022-11-02 19:25:00|25.09|25.01|25.19|25.11|25.21|25.13|25.09|25.01|37
1667417400000|2022-11-02 19:30:00|25.2|25.12|25.21|25.13|25.24|25.16|25.19|25.11|11
1667417700000|2022-11-02 19:35:00|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|8
1667418000000|2022-11-02 19:40:00|25.21|25.13|25.09|25.01|25.21|25.13|25.09|25.01|47
1667418300000|2022-11-02 19:45:00|25.11|25.03|25.18|25.1|25.18|25.1|25.11|25.03|7
1667418600000|2022-11-02 19:50:00|25.17|25.09|25.14|25.06|25.23|25.15|25.14|25.06|11
1667418900000|2022-11-02 19:55:00|25.11|25.03|25.11|25.03|25.15|25.07|25.11|25.03|24
1667419200000|2022-11-02 20:00:00|25.14|25.06|25.16|25.08|25.17|25.09|25.14|25.06|10
1667419500000|2022-11-02 20:05:00|25.14|25.06|25.1|25.02|25.16|25.08|25.1|25.02|12
1667419800000|2022-11-02 20:10:00|25.07|24.99|25.1|25.02|25.11|25.03|25.02|24.94|51
1667421300000|2022-11-02 20:35:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|3
1667421600000|2022-11-02 20:40:00|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|10
1667422200000|2022-11-02 20:50:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|18
1667422500000|2022-11-02 20:55:00|25.1|25.02|25.25|24.95|25.25|25.06|25.1|24.92|11
1667434500000|2022-11-03 00:15:00|25.3|25|25.33|25.03|25.34|25.04|25.3|25|0
1667434800000|2022-11-03 00:20:00|25.3|25|25.25|24.95|25.3|25|25.24|24.94|0
1667435100000|2022-11-03 00:25:00|25.24|24.94|25.24|24.94|25.25|24.95|25.24|24.94|0
1667435400000|2022-11-03 00:30:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1667435700000|2022-11-03 00:35:00|25.23|24.93|25.23|24.93|25.24|24.94|25.22|24.92|0
1667436000000|2022-11-03 00:40:00|25.22|24.92|25.2|24.95|25.23|24.95|25.2|24.91|0
1667436300000|2022-11-03 00:45:00|25.21|24.91|25.17|24.92|25.21|24.95|25.16|24.91|0
1667436600000|2022-11-03 00:50:00|25.19|24.94|25.1|25.02|25.19|25.02|25.08|24.9|2
1667436900000|2022-11-03 00:55:00|25.09|25.01|25.09|25.01|25.1|25.02|25.09|25.01|0
1667437200000|2022-11-03 01:00:00|25.1|25.02|25.07|24.99|25.1|25.02|25.07|24.99|0
1667437500000|2022-11-03 01:05:00|25.08|25|25.11|24.86|25.11|25|25.06|24.86|1
1667437800000|2022-11-03 01:10:00|25.09|24.84|25.08|24.83|25.1|24.85|25.08|24.83|0
1667438400000|2022-11-03 01:20:00|25.1|24.85|25.08|24.83|25.1|24.85|25.08|24.83|0
1667438700000|2022-11-03 01:25:00|25.1|24.85|25.1|24.85|25.1|24.85|25.08|24.83|0
1667439000000|2022-11-03 01:30:00|25.08|24.83|25.07|24.82|25.08|24.83|25.06|24.81|0
1667439300000|2022-11-03 01:35:00|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1667440200000|2022-11-03 01:50:00|25.07|24.82|25.07|24.82|25.07|24.82|25.06|24.81|0
1667440500000|2022-11-03 01:55:00|25.06|24.81|25.07|24.82|25.07|24.82|25.06|24.81|0
1667442000000|2022-11-03 02:20:00|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1667442300000|2022-11-03 02:25:00|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1667444700000|2022-11-03 03:05:00|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1667445000000|2022-11-03 03:10:00|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1667448000000|2022-11-03 04:00:00|25.03|24.78|25.04|24.79|25.04|24.79|25.03|24.78|0
1667451000000|2022-11-03 04:50:00|24.99|24.74|24.99|24.74|24.99|24.74|24.97|24.72|0
1667452500000|2022-11-03 05:15:00|24.96|24.71|24.98|24.73|24.98|24.73|24.96|24.71|0
1667452800000|2022-11-03 05:20:00|24.96|24.71|24.87|24.79|24.96|24.79|24.87|24.7|0
1667453400000|2022-11-03 05:30:00|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|0
1667453700000|2022-11-03 05:35:00|24.86|24.78|25.01|24.76|25.01|24.84|24.86|24.76|0
1667454300000|2022-11-03 05:45:00|25.04|24.79|25.04|24.79|25.04|24.79|25.03|24.78|0
1667454900000|2022-11-03 05:55:00|25.03|24.78|25.04|24.79|25.04|24.79|25.03|24.78|0
1667455500000|2022-11-03 06:05:00|25.08|24.83|25|24.92|25.08|24.92|24.98|24.81|0
1667455800000|2022-11-03 06:10:00|25.01|24.93|25.01|24.93|25.04|24.96|25.01|24.93|1
1667456100000|2022-11-03 06:15:00|25.02|24.94|25.06|24.81|25.08|24.94|25.01|24.8|1
1667456400000|2022-11-03 06:20:00|24.99|24.91|25.02|24.94|25.05|24.94|24.99|24.8|0
1667456700000|2022-11-03 06:25:00|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|0
1667457000000|2022-11-03 06:30:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1667457300000|2022-11-03 06:35:00|25.01|24.93|25|24.92|25.02|24.94|25|24.92|1
1667457600000|2022-11-03 06:40:00|25.06|24.81|25.05|24.75|25.06|24.81|25.02|24.72|15
1667457900000|2022-11-03 06:45:00|25.03|24.73|24.89|24.81|25.03|24.81|24.88|24.72|4
1667458200000|2022-11-03 06:50:00|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1667458500000|2022-11-03 06:55:00|24.91|24.83|24.85|24.77|24.91|24.83|24.85|24.77|10
1667458800000|2022-11-03 07:00:00|24.84|24.76|24.95|24.87|24.95|24.87|24.81|24.73|31
1667459100000|2022-11-03 07:05:00|24.94|24.86|24.97|24.89|24.97|24.89|24.9|24.82|19
1667459400000|2022-11-03 07:10:00|24.98|24.9|24.95|24.87|24.98|24.9|24.92|24.84|11
1667459700000|2022-11-03 07:15:00|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|12
1667460000000|2022-11-03 07:20:00|24.97|24.89|25.06|24.98|25.06|24.98|24.97|24.89|6
1667460300000|2022-11-03 07:25:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|2
1667460600000|2022-11-03 07:30:00|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|0
1667461200000|2022-11-03 07:40:00|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|8
1667461500000|2022-11-03 07:45:00|24.99|24.91|24.97|24.89|25.04|24.96|24.97|24.89|154
1667461800000|2022-11-03 07:50:00|24.99|24.91|24.99|24.91|25.02|24.94|24.93|24.85|532
1667462100000|2022-11-03 07:55:00|24.94|24.86|24.95|24.87|24.98|24.9|24.94|24.86|20
1667462400000|2022-11-03 08:00:00|24.92|24.84|24.92|24.84|25.06|24.98|24.92|24.84|133
1667462700000|2022-11-03 08:05:00|24.91|24.83|24.85|24.77|24.92|24.84|24.85|24.77|78
1667463000000|2022-11-03 08:10:00|24.87|24.79|24.89|24.81|24.92|24.84|24.85|24.77|249
1667463300000|2022-11-03 08:15:00|24.92|24.84|24.99|24.91|24.99|24.91|24.92|24.84|83
1667463600000|2022-11-03 08:20:00|25.04|24.96|25.01|24.93|25.04|24.96|24.99|24.91|226
1667463900000|2022-11-03 08:25:00|25.04|24.96|25.03|24.95|25.06|24.98|24.99|24.91|228
1667464200000|2022-11-03 08:30:00|25.06|24.98|25.02|24.94|25.06|24.98|25.01|24.93|1151
1667464500000|2022-11-03 08:35:00|25.01|24.93|25.08|25|25.11|25.03|25.01|24.93|28
1667464800000|2022-11-03 08:40:00|25.07|24.99|25.01|24.93|25.08|25|24.98|24.9|143
1667465100000|2022-11-03 08:45:00|25.02|24.94|25.01|24.93|25.03|24.95|24.99|24.91|53
1667465400000|2022-11-03 08:50:00|25.02|24.94|25.06|24.98|25.08|25|25.01|24.93|33
1667465700000|2022-11-03 08:55:00|25.08|25|25.01|24.93|25.08|25|24.98|24.9|54
1667466000000|2022-11-03 09:00:00|24.99|24.91|24.96|24.88|25.01|24.93|24.96|24.88|102
1667466300000|2022-11-03 09:05:00|24.93|24.85|24.91|24.83|24.96|24.88|24.91|24.83|205
1667466600000|2022-11-03 09:10:00|24.93|24.85|24.94|24.86|24.96|24.88|24.91|24.83|469
1667466900000|2022-11-03 09:15:00|24.96|24.88|24.97|24.89|25.01|24.93|24.96|24.88|78
1667467200000|2022-11-03 09:20:00|24.98|24.9|24.94|24.86|25.01|24.93|24.91|24.83|48
1667467500000|2022-11-03 09:25:00|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|84
1667467800000|2022-11-03 09:30:00|24.94|24.86|24.94|24.86|24.96|24.88|24.93|24.85|8
1667468100000|2022-11-03 09:35:00|24.96|24.88|24.96|24.88|24.96|24.88|24.93|24.85|12
1667468400000|2022-11-03 09:40:00|24.97|24.89|25.01|24.93|25.01|24.93|24.97|24.89|42
1667468700000|2022-11-03 09:45:00|25.02|24.94|25.01|24.93|25.02|24.94|24.99|24.91|3
1667469000000|2022-11-03 09:50:00|24.97|24.89|25.01|24.93|25.03|24.95|24.97|24.89|8
1667469300000|2022-11-03 09:55:00|24.99|24.91|24.96|24.88|25.01|24.93|24.96|24.88|34
1667469600000|2022-11-03 10:00:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|60
1667469900000|2022-11-03 10:05:00|24.98|24.9|25.01|24.93|25.02|24.94|24.98|24.9|2
1667470200000|2022-11-03 10:10:00|24.99|24.91|25.03|24.95|25.03|24.95|24.98|24.9|2
1667470500000|2022-11-03 10:15:00|25.06|24.98|25.08|25|25.1|25.02|25.03|24.95|398
1667470800000|2022-11-03 10:20:00|||||||||170
1667471100000|2022-11-03 10:25:00|25.06|24.98|25.13|25.05|25.13|25.05|25.06|24.98|180
1667471400000|2022-11-03 10:30:00|25.14|25.06|25.15|25.07|25.15|25.07|25.13|25.05|258
1667471700000|2022-11-03 10:35:00|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|164
1667472000000|2022-11-03 10:40:00|25.12|25.04|25.15|25.07|25.15|25.07|25.1|25.02|16
1667472300000|2022-11-03 10:45:00|||||||||8
1667472600000|2022-11-03 10:50:00|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|8
1667472900000|2022-11-03 10:55:00|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|9
1667473200000|2022-11-03 11:00:00|25.12|25.04|25.1|25.02|25.15|25.07|25.1|25.02|24
1667473800000|2022-11-03 11:10:00|25.13|25.05|25.1|25.02|25.14|25.06|25.1|25.02|34
1667474400000|2022-11-03 11:20:00|25.12|25.04|25.15|25.07|25.15|25.07|25.12|25.04|31
1667474700000|2022-11-03 11:25:00|25.14|25.06|25.15|25.07|25.15|25.07|25.1|25.02|23
1667475000000|2022-11-03 11:30:00|25.1|25.02|25.14|25.06|25.15|25.07|25.1|25.02|26
1667475300000|2022-11-03 11:35:00|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|50
1667475600000|2022-11-03 11:40:00|25.16|25.08|25.17|25.09|25.2|25.12|25.15|25.07|79
1667475900000|2022-11-03 11:45:00|||||||||6
1667476200000|2022-11-03 11:50:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|20
1667476500000|2022-11-03 11:55:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|9
1667476800000|2022-11-03 12:00:00|25.11|25.03|25.02|24.94|25.15|25.07|25.02|24.94|84
1667477100000|2022-11-03 12:05:00|25.04|24.96|25.05|24.97|25.05|24.97|24.97|24.89|23
1667477400000|2022-11-03 12:10:00|25.07|24.99|25.12|25.04|25.12|25.04|25.07|24.99|39
1667477700000|2022-11-03 12:15:00|25.11|25.03|25.12|25.04|25.12|25.04|25.07|24.99|46
1667478000000|2022-11-03 12:20:00|25.15|25.07|25.19|25.11|25.22|25.14|25.15|25.07|272
1667478300000|2022-11-03 12:25:00|25.21|25.13|25.21|25.13|25.24|25.16|25.19|25.11|14
1667478600000|2022-11-03 12:30:00|25.22|25.14|25.24|25.16|25.24|25.16|25.21|25.13|124
1667478900000|2022-11-03 12:35:00|25.22|25.14|25.29|25.21|25.34|25.26|25.22|25.14|137
1667479200000|2022-11-03 12:40:00|25.24|25.16|25.31|25.23|25.31|25.23|25.24|25.16|526
1667479500000|2022-11-03 12:45:00|25.33|25.25|25.3|25.22|25.36|25.28|25.26|25.18|183
1667479800000|2022-11-03 12:50:00|25.28|25.2|25.26|25.18|25.31|25.23|25.26|25.18|76
1667480100000|2022-11-03 12:55:00|25.31|25.23|25.33|25.25|25.33|25.25|25.26|25.18|120
1667480400000|2022-11-03 13:00:00|25.31|25.23|25.32|25.24|25.33|25.25|25.28|25.2|32
1667480700000|2022-11-03 13:05:00|25.33|25.25|25.28|25.2|25.35|25.27|25.28|25.2|183
1667481300000|2022-11-03 13:15:00|25.3|25.22|25.3|25.22|25.32|25.24|25.3|25.22|22
1667481600000|2022-11-03 13:20:00|25.32|25.24|25.28|25.2|25.33|25.25|25.28|25.2|66
1667481900000|2022-11-03 13:25:00|25.29|25.21|25.35|25.27|25.35|25.27|25.28|25.2|223
1667482200000|2022-11-03 13:30:00|25.37|25.29|25.18|25.1|25.4|25.32|25.13|25.05|733
1667482500000|2022-11-03 13:35:00|25.17|25.09|25.16|25.08|25.18|25.1|25.11|25.03|667
1667482800000|2022-11-03 13:40:00|25.15|25.07|25.11|25.03|25.16|25.08|25.08|25|106
1667483100000|2022-11-03 13:45:00|25.14|25.06|25.15|25.07|25.23|25.15|25.08|25|597
1667483400000|2022-11-03 13:50:00|25.18|25.1|25.27|25.19|25.27|25.19|25.13|25.05|79
1667483700000|2022-11-03 13:55:00|25.3|25.22|25.29|25.21|25.32|25.24|25.27|25.19|157
1667484000000|2022-11-03 14:00:00|25.27|25.19|25.15|25.07|25.37|25.29|25.15|25.07|1374
1667484300000|2022-11-03 14:05:00|25.16|25.08|25.2|25.12|25.24|25.16|25.1|25.02|221
1667484600000|2022-11-03 14:10:00|25.19|25.11|25.01|24.93|25.2|25.12|25.01|24.93|433
1667484900000|2022-11-03 14:15:00|25.04|24.96|24.99|24.91|25.09|25.01|24.99|24.91|172
1667485200000|2022-11-03 14:20:00|24.97|24.89|25|24.92|25.04|24.96|24.97|24.89|119
1667485500000|2022-11-03 14:25:00|24.97|24.89|24.95|24.87|25|24.92|24.9|24.82|384
1667485800000|2022-11-03 14:30:00|24.97|24.89|25.04|24.96|25.05|24.97|24.97|24.89|524
1667486100000|2022-11-03 14:35:00|25.05|24.97|25|24.92|25.05|24.97|25|24.92|97
1667486400000|2022-11-03 14:40:00|24.98|24.9|24.88|24.8|24.98|24.9|24.87|24.79|216
1667486700000|2022-11-03 14:45:00|24.87|24.79|24.78|24.7|24.88|24.8|24.78|24.7|116
1667487000000|2022-11-03 14:50:00|24.73|24.65|24.8|24.72|24.8|24.72|24.73|24.65|304
1667487300000|2022-11-03 14:55:00|24.79|24.71|24.73|24.65|24.8|24.72|24.72|24.64|180
1667487600000|2022-11-03 15:00:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|761
1667487900000|2022-11-03 15:05:00|24.67|24.59|24.78|24.7|24.78|24.7|24.66|24.58|327
1667488200000|2022-11-03 15:10:00|24.77|24.69|24.8|24.72|24.8|24.72|24.73|24.65|289
1667488500000|2022-11-03 15:15:00|24.78|24.7|24.71|24.63|24.78|24.7|24.71|24.63|244
1667488800000|2022-11-03 15:20:00|24.66|24.58|24.71|24.63|24.71|24.63|24.66|24.58|410
1667489100000|2022-11-03 15:25:00|24.73|24.65|24.76|24.68|24.76|24.68|24.66|24.58|284
1667489400000|2022-11-03 15:30:00|24.79|24.71|24.89|24.81|24.91|24.83|24.76|24.68|551
1667489700000|2022-11-03 15:35:00|24.85|24.77|24.79|24.71|24.86|24.78|24.76|24.68|370
1667490000000|2022-11-03 15:40:00|24.78|24.7|24.81|24.73|24.81|24.73|24.76|24.68|73
1667490300000|2022-11-03 15:45:00|24.8|24.72|24.81|24.73|24.81|24.73|24.74|24.66|116
1667490600000|2022-11-03 15:50:00|24.79|24.71|24.85|24.77|24.86|24.78|24.79|24.71|103
1667490900000|2022-11-03 15:55:00|24.86|24.78|24.84|24.76|24.86|24.78|24.81|24.73|38
1667491200000|2022-11-03 16:00:00|24.82|24.74|24.74|24.66|24.84|24.76|24.74|24.66|60
1667491500000|2022-11-03 16:05:00|24.76|24.68|24.74|24.66|24.77|24.69|24.72|24.64|130
1667491800000|2022-11-03 16:10:00|24.72|24.64|24.67|24.59|24.74|24.66|24.65|24.57|100
1667492100000|2022-11-03 16:15:00|24.65|24.57|24.6|24.52|24.67|24.59|24.6|24.52|235
1667492400000|2022-11-03 16:20:00|24.63|24.55|24.65|24.57|24.65|24.57|24.6|24.52|107
1667492700000|2022-11-03 16:25:00|24.64|24.56|24.61|24.53|24.68|24.6|24.6|24.52|664
1667493000000|2022-11-03 16:30:00|24.56|24.48|24.63|24.55|24.63|24.55|24.56|24.48|186
1667493300000|2022-11-03 16:35:00|24.65|24.57|24.63|24.55|24.68|24.6|24.63|24.55|80
1667493600000|2022-11-03 16:40:00|24.62|24.54|24.51|24.43|24.63|24.55|24.5|24.42|168
1667493900000|2022-11-03 16:45:00|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|16
1667494200000|2022-11-03 16:50:00|24.52|24.44|24.51|24.43|24.53|24.45|24.48|24.4|2
1667494500000|2022-11-03 16:55:00|24.5|24.42|24.51|24.43|24.51|24.43|24.46|24.38|83
1667494800000|2022-11-03 17:00:00|24.48|24.4|24.5|24.42|24.53|24.45|24.48|24.4|119
1667495100000|2022-11-03 17:05:00|24.49|24.41|24.5|24.42|24.53|24.45|24.49|24.41|5
1667495400000|2022-11-03 17:10:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|3
1667495700000|2022-11-03 17:15:00|||||||||6
1667496000000|2022-11-03 17:20:00|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|78
1667496300000|2022-11-03 17:25:00|24.49|24.41|24.49|24.41|24.5|24.42|24.48|24.4|94
1667496600000|2022-11-03 17:30:00|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|4
1667496900000|2022-11-03 17:35:00|24.48|24.4|24.43|24.35|24.48|24.4|24.43|24.35|2
1667497200000|2022-11-03 17:40:00|24.45|24.37|24.49|24.41|24.5|24.42|24.45|24.37|16
1667497500000|2022-11-03 17:45:00|24.5|24.42|24.45|24.37|24.5|24.42|24.45|24.37|91
1667497800000|2022-11-03 17:50:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|12
1667498100000|2022-11-03 17:55:00|24.47|24.39|24.47|24.39|24.47|24.39|24.46|24.38|2
1667498400000|2022-11-03 18:00:00|24.5|24.42|24.49|24.41|24.52|24.44|24.49|24.41|121
1667498700000|2022-11-03 18:05:00|24.5|24.42|24.47|24.39|24.5|24.42|24.42|24.34|13
1667499000000|2022-11-03 18:10:00|24.48|24.4|24.48|24.4|24.5|24.42|24.48|24.4|1
1667499300000|2022-11-03 18:15:00|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|4
1667499600000|2022-11-03 18:20:00|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1667499900000|2022-11-03 18:25:00|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|18
1667500200000|2022-11-03 18:30:00|24.42|24.34|24.46|24.38|24.46|24.38|24.41|24.33|2
1667500500000|2022-11-03 18:35:00|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|29
1667500800000|2022-11-03 18:40:00|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|18
1667501100000|2022-11-03 18:45:00|24.48|24.4|24.46|24.38|24.49|24.41|24.46|24.38|3
1667501700000|2022-11-03 18:55:00|24.44|24.36|24.43|24.35|24.44|24.36|24.41|24.33|37
1667502000000|2022-11-03 19:00:00|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1667502300000|2022-11-03 19:05:00|24.44|24.36|24.48|24.4|24.48|24.4|24.44|24.36|11
1667502600000|2022-11-03 19:10:00|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|1
1667502900000|2022-11-03 19:15:00|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|2
1667503200000|2022-11-03 19:20:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|4
1667503500000|2022-11-03 19:25:00|24.36|24.28|24.36|24.28|24.38|24.3|24.35|24.27|9
1667503800000|2022-11-03 19:30:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|10
1667504100000|2022-11-03 19:35:00|||||||||5
1667504400000|2022-11-03 19:40:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|4
1667504700000|2022-11-03 19:45:00|||||||||8
1667505000000|2022-11-03 19:50:00|24.32|24.24|24.36|24.28|24.38|24.3|24.29|24.21|51
1667505300000|2022-11-03 19:55:00|24.37|24.29|24.34|24.26|24.38|24.3|24.33|24.25|54
1667505600000|2022-11-03 20:00:00|24.33|24.25|24.34|24.26|24.36|24.28|24.33|24.25|0
1667505900000|2022-11-03 20:05:00|24.33|24.25|24.29|24.21|24.33|24.25|24.28|24.2|4
1667506200000|2022-11-03 20:10:00|24.28|24.2|24.26|24.18|24.29|24.21|24.26|24.18|13
1667507400000|2022-11-03 20:30:00|24.33|24.25|24.31|24.23|24.33|24.25|24.31|24.23|1
1667507700000|2022-11-03 20:35:00|||||||||1
1667508000000|2022-11-03 20:40:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1667508600000|2022-11-03 20:50:00|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|18
1667508900000|2022-11-03 20:55:00|24.33|24.25|24.46|24.21|24.46|24.28|24.32|24.21|19
1667520900000|2022-11-04 00:15:00|24.49|24.24|24.45|24.2|24.49|24.24|24.42|24.17|0
1667521200000|2022-11-04 00:20:00|24.35|24.27|24.36|24.28|24.46|24.31|24.35|24.2|11
1667521500000|2022-11-04 00:25:00|24.38|24.3|24.37|24.29|24.38|24.3|24.36|24.28|0
1667521800000|2022-11-04 00:30:00|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1667522100000|2022-11-04 00:35:00|24.37|24.29|24.38|24.3|24.39|24.31|24.37|24.29|13
1667522400000|2022-11-04 00:40:00|24.39|24.31|24.37|24.29|24.39|24.31|24.36|24.28|0
1667522700000|2022-11-04 00:45:00|24.36|24.28|24.35|24.27|24.45|24.29|24.35|24.2|0
1667523600000|2022-11-04 01:00:00|24.36|24.28|24.35|24.27|24.36|24.28|24.35|24.27|1
1667523900000|2022-11-04 01:05:00|24.36|24.28|24.39|24.31|24.39|24.31|24.35|24.27|1
1667524200000|2022-11-04 01:10:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|1
1667524500000|2022-11-04 01:15:00|24.36|24.28|24.37|24.29|24.45|24.31|24.36|24.2|20
1667524800000|2022-11-04 01:20:00|24.45|24.2|24.37|24.29|24.45|24.29|24.35|24.2|0
1667525100000|2022-11-04 01:25:00|24.45|24.2|24.45|24.2|24.45|24.29|24.35|24.2|0
1667525400000|2022-11-04 01:30:00|24.35|24.27|24.35|24.27|24.45|24.27|24.35|24.2|0
1667525700000|2022-11-04 01:35:00|24.45|24.2|24.41|24.16|24.45|24.27|24.33|24.16|0
1667526000000|2022-11-04 01:40:00|24.4|24.15|24.41|24.16|24.41|24.26|24.32|24.15|0
1667526300000|2022-11-04 01:45:00|24.32|24.24|24.29|24.21|24.41|24.26|24.29|24.16|0
1667526600000|2022-11-04 01:50:00|24.38|24.13|24.29|24.21|24.41|24.24|24.29|24.13|0
1667526900000|2022-11-04 01:55:00|24.41|24.16|24.32|24.24|24.41|24.25|24.3|24.16|0
1667527200000|2022-11-04 02:00:00|24.41|24.16|24.32|24.24|24.41|24.26|24.32|24.16|0
1667527500000|2022-11-04 02:05:00|24.41|24.16|24.29|24.21|24.41|24.26|24.29|24.16|0
1667529000000|2022-11-04 02:30:00|24.38|24.13|24.38|24.13|24.38|24.13|24.38|24.13|0
1667529300000|2022-11-04 02:35:00|24.29|24.21|24.29|24.21|24.38|24.23|24.29|24.13|0
1667529900000|2022-11-04 02:45:00|24.38|24.13|24.31|24.23|24.38|24.23|24.29|24.13|0
1667530200000|2022-11-04 02:50:00|24.38|24.13|24.29|24.21|24.38|24.21|24.29|24.13|0
1667530500000|2022-11-04 02:55:00|24.38|24.13|24.29|24.21|24.38|24.21|24.29|24.13|0
1667531400000|2022-11-04 03:10:00|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|0
1667531700000|2022-11-04 03:15:00|24.26|24.18|24.35|24.1|24.35|24.2|24.26|24.1|0
1667532000000|2022-11-04 03:20:00|24.26|24.18|24.26|24.18|24.35|24.18|24.26|24.1|0
1667532300000|2022-11-04 03:25:00|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|0
1667532900000|2022-11-04 03:35:00|24.27|24.19|24.24|24.16|24.28|24.2|24.24|24.16|12
1667533200000|2022-11-04 03:40:00|24.35|24.1|24.26|24.18|24.35|24.2|24.24|24.09|0
1667533500000|2022-11-04 03:45:00|24.35|24.1|24.26|24.18|24.35|24.18|24.26|24.1|0
1667533800000|2022-11-04 03:50:00|24.35|24.1|24.24|24.16|24.35|24.18|24.24|24.1|0
1667534100000|2022-11-04 03:55:00|24.25|24.17|24.24|24.16|24.25|24.17|24.24|24.16|0
1667534400000|2022-11-04 04:00:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1667535000000|2022-11-04 04:10:00|24.24|24.16|24.23|24.15|24.24|24.16|24.23|24.15|0
1667535300000|2022-11-04 04:15:00|24.24|24.16|24.25|24.17|24.25|24.17|24.23|24.15|3
1667535600000|2022-11-04 04:20:00|24.24|24.16|24.24|24.16|24.25|24.17|24.24|24.16|0
1667535900000|2022-11-04 04:25:00|24.25|24.17|24.23|24.15|24.25|24.17|24.22|24.14|3
1667536200000|2022-11-04 04:30:00|24.24|24.16|24.25|24.17|24.27|24.19|24.24|24.16|2
1667536500000|2022-11-04 04:35:00|24.23|24.15|24.22|24.14|24.32|24.16|24.21|24.07|7
1667536800000|2022-11-04 04:40:00|24.32|24.07|24.21|24.13|24.32|24.16|24.16|24.07|0
1667537100000|2022-11-04 04:45:00|24.22|24.14|24.21|24.13|24.24|24.16|24.19|24.11|0
1667537400000|2022-11-04 04:50:00|24.22|24.14|24.21|24.13|24.22|24.14|24.21|24.13|0
1667537700000|2022-11-04 04:55:00|24.22|24.14|24.17|24.09|24.27|24.14|24.15|24.02|40
1667538000000|2022-11-04 05:00:00|24.16|24.08|24.18|24.1|24.29|24.13|24.16|23.98|0
1667538300000|2022-11-04 05:05:00|24.16|24.08|24.14|24.06|24.25|24.13|24.14|23.99|10
1667538600000|2022-11-04 05:10:00|24.16|24.08|24.14|24.06|24.24|24.09|24.11|23.99|0
1667538900000|2022-11-04 05:15:00|24.13|24.05|24.14|24.06|24.14|24.06|24.13|24.05|0
1667539200000|2022-11-04 05:20:00|24.24|23.99|24.14|24.06|24.24|24.08|24.14|23.99|0
1667539500000|2022-11-04 05:25:00|24.24|23.99|24.11|24.03|24.24|24.08|24.09|23.99|0
1667539800000|2022-11-04 05:30:00|24.14|24.06|24.14|24.06|24.24|24.08|24.09|23.99|0
1667540100000|2022-11-04 05:35:00|24.13|24.05|24.09|24.01|24.13|24.05|24.09|24.01|0
1667540400000|2022-11-04 05:40:00|24.1|24.02|24.09|24.01|24.11|24.03|24.09|24.01|0
1667540700000|2022-11-04 05:45:00|24.1|24.02|24.07|23.99|24.13|24.05|24.07|23.99|5
1667541000000|2022-11-04 05:50:00|24.09|24.01|24.09|24.01|24.11|24.03|24.07|23.99|0
1667541300000|2022-11-04 05:55:00|24.11|24.03|24.15|24.07|24.16|24.08|24.1|24.02|0
1667541600000|2022-11-04 06:00:00|24.16|24.08|24.15|24.07|24.16|24.08|24.12|24.04|0
1667541900000|2022-11-04 06:05:00|24.14|24.06|24.14|24.06|24.15|24.07|24.13|24.05|10
1667542200000|2022-11-04 06:10:00|24.15|24.07|24.14|24.06|24.15|24.07|24.14|24.06|0
1667542500000|2022-11-04 06:15:00|24.1|24.02|24.1|24.02|24.12|24.04|24.09|24.01|4
1667542800000|2022-11-04 06:20:00|24.09|24.01|24.15|24.07|24.15|24.07|24.09|24.01|4
1667543100000|2022-11-04 06:25:00|24.14|24.06|24.12|24.04|24.16|24.08|24.12|24.04|5
1667543400000|2022-11-04 06:30:00|24.13|24.05|24.07|23.99|24.13|24.05|23.99|23.91|25
1667543700000|2022-11-04 06:35:00|24.08|24|24.08|24|24.1|24.02|24.02|23.94|55
1667544000000|2022-11-04 06:40:00|24.07|23.99|24.09|24.01|24.1|24.02|24.05|23.97|3
1667544300000|2022-11-04 06:45:00|24.08|24|24.08|24|24.12|24.04|24.08|24|0
1667544600000|2022-11-04 06:50:00|24.09|24.01|24.08|24|24.12|24.04|24.08|24|1
1667544900000|2022-11-04 06:55:00|24.09|24.01|24.11|24.03|24.12|24.04|24.09|24.01|10
1667545200000|2022-11-04 07:00:00|24.12|24.04|24.07|23.99|24.14|24.06|24.07|23.99|13
1667545500000|2022-11-04 07:05:00|24.08|24|24.08|24|24.08|24|24.07|23.99|0
1667545800000|2022-11-04 07:10:00|24.1|24.02|24.12|24.04|24.13|24.05|24.1|24.02|33
1667546100000|2022-11-04 07:15:00|24.15|24.07|24.17|24.09|24.17|24.09|24.12|24.04|5
1667546400000|2022-11-04 07:20:00|24.13|24.05|24.17|24.09|24.17|24.09|24.12|24.04|33
1667546700000|2022-11-04 07:25:00|24.16|24.08|24.2|24.12|24.21|24.13|24.13|24.05|105
1667547000000|2022-11-04 07:30:00|24.21|24.13|24.15|24.07|24.22|24.14|24.15|24.07|26
1667547300000|2022-11-04 07:35:00|24.12|24.04|24.17|24.09|24.18|24.1|24.11|24.03|10
1667547600000|2022-11-04 07:40:00|24.16|24.08|24.16|24.08|24.17|24.09|24.15|24.07|0
1667547900000|2022-11-04 07:45:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|25
1667548200000|2022-11-04 07:50:00|24.11|24.03|24.13|24.05|24.2|24.12|24.11|24.03|390
1667548500000|2022-11-04 07:55:00|24.12|24.04|24.18|24.1|24.2|24.12|24.1|24.02|135
1667548800000|2022-11-04 08:00:00|24.19|24.11|24.13|24.05|24.2|24.12|24.13|24.05|333
1667549100000|2022-11-04 08:05:00|24.14|24.06|24.18|24.1|24.18|24.1|24.13|24.05|346
1667549400000|2022-11-04 08:10:00|24.2|24.12|24.18|24.1|24.23|24.15|24.18|24.1|109
1667549700000|2022-11-04 08:15:00|24.2|24.12|24.25|24.17|24.25|24.17|24.2|24.12|130
1667550000000|2022-11-04 08:20:00|24.27|24.19|24.25|24.17|24.3|24.22|24.23|24.15|78
1667550300000|2022-11-04 08:25:00|24.24|24.16|24.25|24.17|24.28|24.2|24.23|24.15|15
1667550600000|2022-11-04 08:30:00|24.27|24.19|24.28|24.2|24.28|24.2|24.25|24.17|9
1667550900000|2022-11-04 08:35:00|24.3|24.22|24.3|24.22|24.3|24.22|24.25|24.17|313
1667551200000|2022-11-04 08:40:00|24.32|24.24|24.28|24.2|24.32|24.24|24.27|24.19|483
1667551500000|2022-11-04 08:45:00|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|457
1667551800000|2022-11-04 08:50:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|83
1667552100000|2022-11-04 08:55:00|24.32|24.24|24.17|24.09|24.32|24.24|24.17|24.09|181
1667552400000|2022-11-04 09:00:00|24.16|24.08|24.17|24.09|24.17|24.09|24.12|24.04|224
1667552700000|2022-11-04 09:05:00|24.2|24.12|24.17|24.09|24.22|24.14|24.17|24.09|92
1667553300000|2022-11-04 09:15:00|24.15|24.07|24|23.92|24.15|24.07|23.97|23.89|449
1667553600000|2022-11-04 09:20:00|24.02|23.94|24.07|23.99|24.07|23.99|24.01|23.93|60
1667553900000|2022-11-04 09:25:00|24.06|23.98|24.07|23.99|24.07|23.99|24.05|23.97|304
1667554200000|2022-11-04 09:30:00|24.05|23.97|24.05|23.97|24.07|23.99|24.02|23.94|98
1667554500000|2022-11-04 09:35:00|24.06|23.98|24.07|23.99|24.07|23.99|24.05|23.97|11
1667554800000|2022-11-04 09:40:00|24.06|23.98|24.05|23.97|24.07|23.99|24.05|23.97|13
1667555100000|2022-11-04 09:45:00|24.06|23.98|24.05|23.97|24.07|23.99|24.05|23.97|12
1667555400000|2022-11-04 09:50:00|24.02|23.94|24.04|23.96|24.07|23.99|24.02|23.94|28
1667555700000|2022-11-04 09:55:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1667556000000|2022-11-04 10:00:00|24.02|23.94|24|23.92|24.04|23.96|23.99|23.91|10
1667556300000|2022-11-04 10:05:00|24.01|23.93|24.05|23.97|24.05|23.97|24|23.92|59
1667556900000|2022-11-04 10:15:00|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|62
1667557200000|2022-11-04 10:20:00|24.04|23.96|24|23.92|24.05|23.97|24|23.92|62
1667557500000|2022-11-04 10:25:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1667557800000|2022-11-04 10:30:00|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|82
1667558100000|2022-11-04 10:35:00|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|3
1667558400000|2022-11-04 10:40:00|23.96|23.88|23.97|23.89|23.97|23.89|23.95|23.87|70
1667558700000|2022-11-04 10:45:00|23.99|23.91|24|23.92|24|23.92|23.97|23.89|4
1667559000000|2022-11-04 10:50:00|23.99|23.91|23.97|23.89|24|23.92|23.95|23.87|109
1667559300000|2022-11-04 10:55:00|23.95|23.87|23.95|23.87|23.97|23.89|23.95|23.87|60
1667559600000|2022-11-04 11:00:00|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|63
1667559900000|2022-11-04 11:05:00|23.96|23.88|23.97|23.89|23.99|23.91|23.92|23.84|592
1667560200000|2022-11-04 11:10:00|23.98|23.9|23.97|23.89|23.99|23.91|23.96|23.88|68
1667560500000|2022-11-04 11:15:00|||||||||50
1667560800000|2022-11-04 11:20:00|24.01|23.93|23.97|23.89|24.02|23.94|23.97|23.89|14
1667561100000|2022-11-04 11:25:00|23.99|23.91|24.02|23.94|24.02|23.94|23.97|23.89|16
1667562300000|2022-11-04 11:45:00|23.99|23.91|23.97|23.89|24|23.92|23.97|23.89|226
1667562600000|2022-11-04 11:50:00|23.96|23.88|23.9|23.82|23.97|23.89|23.9|23.82|78
1667562900000|2022-11-04 11:55:00|23.92|23.84|23.94|23.86|23.95|23.87|23.92|23.84|164
1667563200000|2022-11-04 12:00:00|23.95|23.87|23.95|23.87|23.97|23.89|23.95|23.87|39
1667563500000|2022-11-04 12:05:00|23.97|23.89|24|23.92|24|23.92|23.95|23.87|51
1667563800000|2022-11-04 12:10:00|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|137
1667564100000|2022-11-04 12:15:00|24.01|23.93|24.02|23.94|24.06|23.98|24|23.92|53
1667564400000|2022-11-04 12:20:00|24.01|23.93|24.02|23.94|24.02|23.94|24|23.92|97
1667564700000|2022-11-04 12:25:00|24.05|23.97|24.02|23.94|24.09|24.01|24.02|23.94|109
1667565000000|2022-11-04 12:30:00|24|23.92|23.97|23.89|24.41|24.33|23.92|23.84|523
1667565300000|2022-11-04 12:35:00|23.96|23.88|23.85|23.77|23.97|23.89|23.74|23.66|462
1667565600000|2022-11-04 12:40:00|23.89|23.81|23.94|23.86|24|23.92|23.89|23.81|81
1667565900000|2022-11-04 12:45:00|23.92|23.84|23.94|23.86|23.94|23.86|23.84|23.76|298
1667566200000|2022-11-04 12:50:00|23.91|23.83|23.89|23.81|23.94|23.86|23.87|23.79|97
1667566500000|2022-11-04 12:55:00|23.9|23.82|23.87|23.79|23.9|23.82|23.84|23.76|104
1667566800000|2022-11-04 13:00:00|23.82|23.74|23.8|23.72|23.84|23.76|23.8|23.72|136
1667567100000|2022-11-04 13:05:00|23.75|23.67|23.72|23.64|23.77|23.69|23.7|23.62|134
1667567400000|2022-11-04 13:10:00|23.7|23.62|23.72|23.64|23.72|23.64|23.7|23.62|222
1667568000000|2022-11-04 13:20:00|23.77|23.69|23.72|23.64|23.77|23.69|23.72|23.64|36
1667568300000|2022-11-04 13:25:00|23.75|23.67|23.67|23.59|23.75|23.67|23.67|23.59|140
1667568600000|2022-11-04 13:30:00|23.7|23.62|23.79|23.71|23.79|23.71|23.67|23.59|444
1667568900000|2022-11-04 13:35:00|23.77|23.69|23.67|23.59|23.79|23.71|23.67|23.59|198
1667569200000|2022-11-04 13:40:00|23.69|23.61|23.72|23.64|23.74|23.66|23.62|23.54|446
1667569500000|2022-11-04 13:45:00|23.74|23.66|23.78|23.7|23.79|23.71|23.69|23.61|483
1667569800000|2022-11-04 13:50:00|23.76|23.68|23.76|23.68|23.91|23.83|23.76|23.68|334
1667570100000|2022-11-04 13:55:00|23.74|23.66|23.67|23.59|23.74|23.66|23.66|23.58|316
1667570400000|2022-11-04 14:00:00|23.66|23.58|23.66|23.58|23.67|23.59|23.61|23.53|590
1667570700000|2022-11-04 14:05:00|23.64|23.56|23.56|23.48|23.66|23.58|23.56|23.48|342
1667571000000|2022-11-04 14:10:00|23.54|23.46|23.51|23.43|23.56|23.48|23.51|23.43|315
1667571300000|2022-11-04 14:15:00|23.48|23.4|23.51|23.43|23.52|23.44|23.46|23.38|517
1667571600000|2022-11-04 14:20:00|23.52|23.44|23.47|23.39|23.52|23.44|23.46|23.38|519
1667571900000|2022-11-04 14:25:00|23.46|23.38|23.51|23.43|23.52|23.44|23.46|23.38|158
1667572200000|2022-11-04 14:30:00|23.49|23.41|23.47|23.39|23.52|23.44|23.47|23.39|88
1667572500000|2022-11-04 14:35:00|23.49|23.41|23.47|23.39|23.52|23.44|23.46|23.38|389
1667572800000|2022-11-04 14:40:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|208
1667573100000|2022-11-04 14:45:00|23.49|23.41|23.51|23.43|23.52|23.44|23.47|23.39|67
1667573400000|2022-11-04 14:50:00|23.47|23.39|23.56|23.48|23.57|23.49|23.47|23.39|130
1667573700000|2022-11-04 14:55:00|23.57|23.49|23.59|23.51|23.59|23.51|23.54|23.46|419
1667574000000|2022-11-04 15:00:00|23.58|23.5|23.58|23.5|23.59|23.51|23.54|23.46|130
1667574300000|2022-11-04 15:05:00|23.59|23.51|23.64|23.56|23.64|23.56|23.54|23.46|255
1667574600000|2022-11-04 15:10:00|23.69|23.61|23.71|23.63|23.74|23.66|23.66|23.58|768
1667574900000|2022-11-04 15:15:00|23.73|23.65|23.81|23.73|23.81|23.73|23.73|23.65|129
1667575200000|2022-11-04 15:20:00|23.76|23.68|23.74|23.66|23.79|23.71|23.69|23.61|313
1667575500000|2022-11-04 15:25:00|23.76|23.68|23.83|23.75|23.88|23.8|23.76|23.68|826
1667575800000|2022-11-04 15:30:00|23.85|23.77|23.85|23.77|23.88|23.8|23.83|23.75|649
1667576100000|2022-11-04 15:35:00|23.84|23.76|23.88|23.8|23.9|23.82|23.82|23.74|586
1667576400000|2022-11-04 15:40:00|23.89|23.81|23.95|23.87|24|23.92|23.88|23.8|278
1667576700000|2022-11-04 15:45:00|23.97|23.89|24.05|23.97|24.05|23.97|23.95|23.87|483
1667577000000|2022-11-04 15:50:00|24.07|23.99|24.17|24.09|24.22|24.14|24.06|23.98|428
1667577300000|2022-11-04 15:55:00|24.12|24.04|24.22|24.14|24.23|24.15|24.12|24.04|271
1667577600000|2022-11-04 16:00:00|24.21|24.13|24.34|24.26|24.39|24.31|24.17|24.09|868
1667577900000|2022-11-04 16:05:00|24.39|24.31|24.19|24.11|24.39|24.31|24.19|24.11|392
1667578200000|2022-11-04 16:10:00|24.14|24.06|24.22|24.14|24.27|24.19|24.14|24.06|491
1667578500000|2022-11-04 16:15:00|24.2|24.12|24.09|24.01|24.22|24.14|24.07|23.99|616
1667578800000|2022-11-04 16:20:00|24.07|23.99|24.12|24.04|24.12|24.04|24.07|23.99|871
1667579100000|2022-11-04 16:25:00|24.1|24.02|24.07|23.99|24.12|24.04|24|23.92|825
1667579400000|2022-11-04 16:30:00|24.1|24.02|24.1|24.02|24.18|24.1|24.05|23.97|580
1667579700000|2022-11-04 16:35:00|24.11|24.03|24.21|24.13|24.22|24.14|24.1|24.02|273
1667580000000|2022-11-04 16:40:00|24.22|24.14|24.22|24.14|24.27|24.19|24.18|24.1|60
1667580300000|2022-11-04 16:45:00|24.19|24.11|24.22|24.14|24.27|24.19|24.18|24.1|33
1667580600000|2022-11-04 16:50:00|24.19|24.11|24.22|24.14|24.24|24.16|24.17|24.09|73
1667580900000|2022-11-04 16:55:00|24.2|24.12|24.19|24.11|24.24|24.16|24.17|24.09|40
1667581200000|2022-11-04 17:00:00|24.2|24.12|24.17|24.09|24.23|24.15|24.15|24.07|5
1667581500000|2022-11-04 17:05:00|24.15|24.07|24.27|24.19|24.29|24.21|24.12|24.04|17
1667581800000|2022-11-04 17:10:00|24.23|24.15|24.15|24.07|24.24|24.16|24.1|24.02|59
1667582100000|2022-11-04 17:15:00|24.16|24.08|24.2|24.12|24.21|24.13|24.15|24.07|5
1667582400000|2022-11-04 17:20:00|24.18|24.1|24.2|24.12|24.26|24.18|24.18|24.1|15
1667582700000|2022-11-04 17:25:00|24.21|24.13|24.27|24.19|24.27|24.19|24.21|24.13|22
1667583000000|2022-11-04 17:30:00|24.26|24.18|24.25|24.17|24.28|24.2|24.2|24.12|15
1667583300000|2022-11-04 17:35:00|24.26|24.18|24.26|24.18|24.27|24.19|24.18|24.1|41
1667583600000|2022-11-04 17:40:00|24.28|24.2|24.28|24.2|24.29|24.21|24.23|24.15|5
1667583900000|2022-11-04 17:45:00|24.29|24.21|24.28|24.2|24.32|24.24|24.26|24.18|8
1667584200000|2022-11-04 17:50:00|24.27|24.19|24.28|24.2|24.28|24.2|24.26|24.18|1
1667584500000|2022-11-04 17:55:00|24.29|24.21|24.28|24.2|24.3|24.22|24.27|24.19|7
1667584800000|2022-11-04 18:00:00|24.25|24.17|24.3|24.22|24.3|24.22|24.23|24.15|6
1667585100000|2022-11-04 18:05:00|24.29|24.21|24.37|24.29|24.37|24.29|24.28|24.2|17
1667585400000|2022-11-04 18:10:00|24.35|24.27|24.33|24.25|24.37|24.29|24.28|24.2|15
1667585700000|2022-11-04 18:15:00|24.36|24.28|24.23|24.15|24.37|24.29|24.23|24.15|37
1667586000000|2022-11-04 18:20:00|24.26|24.18|24.23|24.15|24.26|24.18|24.21|24.13|7
1667586300000|2022-11-04 18:25:00|24.25|24.17|24.21|24.13|24.28|24.2|24.18|24.1|11
1667586600000|2022-11-04 18:30:00|24.18|24.1|24.2|24.12|24.23|24.15|24.18|24.1|15
1667586900000|2022-11-04 18:35:00|24.18|24.1|24.12|24.04|24.2|24.12|24.1|24.02|16
1667587200000|2022-11-04 18:40:00|24.1|24.02|24.07|23.99|24.12|24.04|24.02|23.94|25
1667587500000|2022-11-04 18:45:00|24.08|24|24.17|24.09|24.17|24.09|24.08|24|5
1667587800000|2022-11-04 18:50:00|24.15|24.07|24.12|24.04|24.15|24.07|24.08|24|2
1667588100000|2022-11-04 18:55:00|24.1|24.02|24.12|24.04|24.12|24.04|24.07|23.99|8
1667588400000|2022-11-04 19:00:00|24.09|24.01|24.07|23.99|24.12|24.04|24.07|23.99|8
1667588700000|2022-11-04 19:05:00|24.08|24|24.03|23.95|24.08|24|24.03|23.95|4
1667589000000|2022-11-04 19:10:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1667589300000|2022-11-04 19:15:00|24.06|23.98|24.1|24.02|24.1|24.02|24.05|23.97|5
1667589600000|2022-11-04 19:20:00|24.07|23.99|24.07|23.99|24.1|24.02|24.07|23.99|22
1667590200000|2022-11-04 19:30:00|24.11|24.03|24.07|23.99|24.11|24.03|24.07|23.99|11
1667590500000|2022-11-04 19:35:00|||||||||27
1667590800000|2022-11-04 19:40:00|24.09|24.01|24.07|23.99|24.12|24.04|24.07|23.99|3
1667591100000|2022-11-04 19:45:00|24.1|24.02|24.07|23.99|24.1|24.02|24.05|23.97|53
1667591400000|2022-11-04 19:50:00|24.08|24|24.07|23.99|24.1|24.02|24.07|23.99|3
1667591700000|2022-11-04 19:55:00|24.03|23.95|24|23.92|24.05|23.97|23.94|23.86|139
1667592000000|2022-11-04 20:00:00|23.98|23.9|24.02|23.94|24.02|23.94|23.98|23.9|20
1667592300000|2022-11-04 20:05:00|24.03|23.95|24.05|23.97|24.06|23.98|24.02|23.94|0
1667592600000|2022-11-04 20:10:00|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|34
1667780100000|2022-11-07 00:15:00|24.32|24.02|24.42|24.12|24.43|24.13|24.32|24.02|0
1667780400000|2022-11-07 00:20:00|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1667780700000|2022-11-07 00:25:00|24.47|24.17|24.45|24.15|24.47|24.17|24.45|24.15|0
1667781000000|2022-11-07 00:30:00|24.43|24.13|24.47|24.22|24.47|24.22|24.43|24.13|0
1667781300000|2022-11-07 00:35:00|24.45|24.2|24.45|24.2|24.45|24.2|24.45|24.2|0
1667781600000|2022-11-07 00:40:00|24.36|24.28|24.36|24.28|24.45|24.29|24.36|24.2|0
1667781900000|2022-11-07 00:45:00|24.34|24.26|24.42|24.17|24.42|24.26|24.34|24.17|0
1667782200000|2022-11-07 00:50:00|24.4|24.15|24.36|24.28|24.42|24.28|24.34|24.15|0
1667782800000|2022-11-07 01:00:00|24.45|24.2|24.45|24.2|24.45|24.28|24.36|24.2|0
1667783100000|2022-11-07 01:05:00|24.36|24.28|24.45|24.2|24.45|24.28|24.36|24.2|0
1667783400000|2022-11-07 01:10:00|24.36|24.28|24.34|24.26|24.43|24.28|24.34|24.18|0
1667783700000|2022-11-07 01:15:00|24.43|24.18|24.45|24.2|24.46|24.26|24.34|24.18|0
1667784000000|2022-11-07 01:20:00|24.46|24.21|24.48|24.23|24.48|24.23|24.45|24.2|0
1667784600000|2022-11-07 01:30:00|24.47|24.22|24.43|24.18|24.47|24.22|24.43|24.18|0
1667784900000|2022-11-07 01:35:00|24.41|24.16|24.43|24.18|24.43|24.18|24.41|24.16|0
1667785800000|2022-11-07 01:50:00|24.45|24.2|24.45|24.2|24.45|24.2|24.45|24.2|0
1667786100000|2022-11-07 01:55:00|24.44|24.19|24.43|24.18|24.45|24.2|24.43|24.18|0
1667786400000|2022-11-07 02:00:00|24.45|24.2|24.44|24.19|24.45|24.2|24.43|24.18|0
1667786700000|2022-11-07 02:05:00|24.46|24.21|24.45|24.2|24.46|24.21|24.45|24.2|0
1667787000000|2022-11-07 02:10:00|24.47|24.22|24.47|24.22|24.48|24.23|24.47|24.22|0
1667787300000|2022-11-07 02:15:00|24.48|24.23|24.47|24.22|24.48|24.23|24.47|24.22|0
1667787600000|2022-11-07 02:20:00|24.48|24.23|24.47|24.22|24.48|24.23|24.47|24.22|0
1667788200000|2022-11-07 02:30:00|24.48|24.23|24.47|24.22|24.48|24.23|24.47|24.22|0
1667788500000|2022-11-07 02:35:00|24.41|24.16|24.45|24.2|24.47|24.22|24.41|24.16|0
1667789100000|2022-11-07 02:45:00|24.46|24.21|24.45|24.2|24.46|24.21|24.45|24.2|0
1667790000000|2022-11-07 03:00:00|24.41|24.16|24.43|24.18|24.43|24.18|24.41|24.16|0
1667790900000|2022-11-07 03:15:00|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1667791200000|2022-11-07 03:20:00|24.42|24.17|24.42|24.17|24.43|24.18|24.41|24.16|0
1667791500000|2022-11-07 03:25:00|24.43|24.18|24.38|24.08|24.43|24.18|24.36|24.06|0
1667791800000|2022-11-07 03:30:00|24.4|24.1|24.36|24.11|24.4|24.13|24.35|24.06|0
1667792100000|2022-11-07 03:35:00|24.37|24.12|24.35|24.1|24.38|24.13|24.32|24.07|0
1667792400000|2022-11-07 03:40:00|24.33|24.08|24.33|24.08|24.36|24.1|24.31|24.06|0
1667792700000|2022-11-07 03:45:00|24.36|24.06|24.35|24.1|24.38|24.11|24.35|24.06|0
1667793300000|2022-11-07 03:55:00|24.38|24.08|24.37|24.12|24.4|24.13|24.36|24.08|0
1667793600000|2022-11-07 04:00:00|24.38|24.13|24.36|24.11|24.4|24.13|24.36|24.1|0
1667793900000|2022-11-07 04:05:00|24.4|24.1|24.36|24.11|24.4|24.11|24.36|24.1|0
1667794800000|2022-11-07 04:20:00|24.35|24.1|24.35|24.1|24.38|24.1|24.34|24.08|0
1667795100000|2022-11-07 04:25:00|24.38|24.08|24.35|24.1|24.38|24.1|24.34|24.08|0
1667795400000|2022-11-07 04:30:00|24.36|24.11|24.35|24.1|24.36|24.11|24.35|24.1|0
1667795700000|2022-11-07 04:35:00|24.36|24.11|24.35|24.1|24.36|24.11|24.35|24.1|0
1667796000000|2022-11-07 04:40:00|24.36|24.11|24.36|24.11|24.36|24.11|24.35|24.1|0
1667796300000|2022-11-07 04:45:00|24.35|24.1|24.36|24.11|24.38|24.17|24.25|24.08|0
1667796600000|2022-11-07 04:50:00|24.35|24.1|24.35|24.1|24.36|24.11|24.35|24.1|0
1667796900000|2022-11-07 04:55:00|24.36|24.11|24.35|24.1|24.36|24.11|24.35|24.1|0
1667797200000|2022-11-07 05:00:00|24.38|24.13|24.35|24.1|24.38|24.13|24.35|24.1|0
1667797500000|2022-11-07 05:05:00|24.36|24.11|24.38|24.13|24.38|24.13|24.35|24.1|0
1667797800000|2022-11-07 05:10:00|24.36|24.11|24.35|24.1|24.38|24.13|24.35|24.1|0
1667798100000|2022-11-07 05:15:00|24.36|24.11|24.37|24.12|24.38|24.13|24.35|24.1|0
1667798700000|2022-11-07 05:25:00|24.38|24.13|24.37|24.12|24.38|24.13|24.37|24.12|0
1667799000000|2022-11-07 05:30:00|24.36|24.11|24.3|24.05|24.38|24.2|24.23|24.02|0
1667799300000|2022-11-07 05:35:00|24.31|24.06|24.32|24.07|24.35|24.1|24.3|24.05|0
1667799600000|2022-11-07 05:40:00|24.34|24.09|24.32|24.07|24.38|24.18|24.26|24.07|0
1667799900000|2022-11-07 05:45:00|24.36|24.11|24.45|24.2|24.45|24.2|24.36|24.11|0
1667800200000|2022-11-07 05:50:00|24.41|24.16|24.41|24.16|24.43|24.18|24.41|24.16|0
1667800500000|2022-11-07 05:55:00|24.45|24.2|24.43|24.18|24.47|24.22|24.41|24.16|0
1667800800000|2022-11-07 06:00:00|24.44|24.19|24.32|24.24|24.44|24.27|24.32|24.18|0
1667802300000|2022-11-07 06:25:00|24.34|24.26|24.34|24.26|24.36|24.28|24.32|24.24|2
1667802600000|2022-11-07 06:30:00|24.33|24.25|24.32|24.24|24.41|24.25|24.32|24.16|1
1667802900000|2022-11-07 06:35:00|24.39|24.14|24.39|24.14|24.39|24.23|24.28|24.12|0
1667803200000|2022-11-07 06:40:00|24.3|24.22|24.38|24.13|24.39|24.24|24.28|24.12|0
1667803500000|2022-11-07 06:45:00|24.37|24.12|24.31|24.23|24.37|24.23|24.3|24.12|1
1667803800000|2022-11-07 06:50:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1667804100000|2022-11-07 06:55:00|24.31|24.23|24.27|24.19|24.32|24.24|24.26|24.18|75
1667804400000|2022-11-07 07:00:00|24.28|24.2|24.23|24.15|24.28|24.2|24.21|24.13|23
1667804700000|2022-11-07 07:05:00|24.25|24.17|24.26|24.18|24.28|24.2|24.23|24.15|14
1667805000000|2022-11-07 07:10:00|24.25|24.17|24.26|24.18|24.26|24.18|24.23|24.15|0
1667805300000|2022-11-07 07:15:00|24.25|24.17|24.28|24.2|24.28|24.2|24.23|24.15|1
1667805600000|2022-11-07 07:20:00|24.3|24.22|24.28|24.2|24.3|24.22|24.26|24.18|1
1667805900000|2022-11-07 07:25:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|19
1667806200000|2022-11-07 07:30:00|24.23|24.15|24.26|24.18|24.26|24.18|24.21|24.13|79
1667806500000|2022-11-07 07:35:00|24.28|24.2|24.31|24.23|24.33|24.25|24.26|24.18|89
1667807100000|2022-11-07 07:45:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|50
1667807400000|2022-11-07 07:50:00|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|17
1667807700000|2022-11-07 07:55:00|24.33|24.25|24.35|24.27|24.37|24.29|24.32|24.24|5
1667808000000|2022-11-07 08:00:00|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|76
1667808300000|2022-11-07 08:05:00|24.33|24.25|24.27|24.19|24.35|24.27|24.27|24.19|60
1667808600000|2022-11-07 08:10:00|24.28|24.2|24.22|24.14|24.28|24.2|24.22|24.14|36
1667808900000|2022-11-07 08:15:00|24.18|24.1|24.17|24.09|24.22|24.14|24.12|24.04|232
1667809200000|2022-11-07 08:20:00|24.16|24.08|24.2|24.12|24.2|24.12|24.15|24.07|75
1667809500000|2022-11-07 08:25:00|24.18|24.1|24.09|24.01|24.2|24.12|24.09|24.01|178
1667809800000|2022-11-07 08:30:00|24.07|23.99|23.99|23.91|24.09|24.01|23.99|23.91|25
1667810100000|2022-11-07 08:35:00|||||||||5
1667810400000|2022-11-07 08:40:00|23.97|23.89|23.99|23.91|23.99|23.91|23.95|23.87|97
1667810700000|2022-11-07 08:45:00|||||||||76
1667811000000|2022-11-07 08:50:00|23.97|23.89|23.99|23.91|24|23.92|23.97|23.89|650
1667811300000|2022-11-07 08:55:00|23.95|23.87|23.94|23.86|23.97|23.89|23.94|23.86|2092
1667811600000|2022-11-07 09:00:00|23.92|23.84|23.89|23.81|23.94|23.86|23.89|23.81|1450
1667811900000|2022-11-07 09:05:00|23.94|23.86|23.9|23.82|23.94|23.86|23.89|23.81|95
1667812200000|2022-11-07 09:10:00|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|38
1667812500000|2022-11-07 09:15:00|23.92|23.84|23.89|23.81|23.94|23.86|23.88|23.8|86
1667812800000|2022-11-07 09:20:00|23.84|23.76|23.84|23.76|23.84|23.76|23.83|23.75|71
1667813100000|2022-11-07 09:25:00|23.83|23.75|23.88|23.8|23.88|23.8|23.83|23.75|107
1667813400000|2022-11-07 09:30:00|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|193
1667813700000|2022-11-07 09:35:00|||||||||37
1667814000000|2022-11-07 09:40:00|23.88|23.8|23.88|23.8|23.91|23.83|23.88|23.8|77
1667814300000|2022-11-07 09:45:00|||||||||60
1667814600000|2022-11-07 09:50:00|23.91|23.83|23.83|23.75|23.91|23.83|23.83|23.75|143
1667814900000|2022-11-07 09:55:00|23.84|23.76|23.89|23.81|23.89|23.81|23.84|23.76|280
1667815200000|2022-11-07 10:00:00|23.88|23.8|23.89|23.81|23.89|23.81|23.88|23.8|48
1667815500000|2022-11-07 10:05:00|23.88|23.8|23.89|23.81|23.89|23.81|23.88|23.8|142
1667815800000|2022-11-07 10:10:00|23.88|23.8|23.84|23.76|23.89|23.81|23.84|23.76|62
1667816100000|2022-11-07 10:15:00|23.83|23.75|23.81|23.73|23.84|23.76|23.81|23.73|120
1667816400000|2022-11-07 10:20:00|23.83|23.75|23.84|23.76|23.84|23.76|23.79|23.71|183
1667817300000|2022-11-07 10:35:00|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|169
1667817600000|2022-11-07 10:40:00|23.85|23.77|23.85|23.77|23.85|23.77|23.84|23.76|264
1667817900000|2022-11-07 10:45:00|23.87|23.79|23.92|23.84|23.92|23.84|23.87|23.79|1256
1667818200000|2022-11-07 10:50:00|23.9|23.82|23.95|23.87|24.02|23.94|23.87|23.79|3958
1667818500000|2022-11-07 10:55:00|23.97|23.89|23.97|23.89|23.97|23.89|23.94|23.86|70
1667818800000|2022-11-07 11:00:00|23.96|23.88|23.95|23.87|23.97|23.89|23.92|23.84|26
1667819100000|2022-11-07 11:05:00|23.97|23.89|24|23.92|24|23.92|23.97|23.89|36
1667819400000|2022-11-07 11:10:00|23.99|23.91|24.02|23.94|24.02|23.94|23.95|23.87|347
1667819700000|2022-11-07 11:15:00|24|23.92|24|23.92|24|23.92|24|23.92|4
1667820000000|2022-11-07 11:20:00|23.99|23.91|24|23.92|24|23.92|23.97|23.89|0
1667820300000|2022-11-07 11:25:00|23.99|23.91|23.97|23.89|24|23.92|23.95|23.87|13
1667820600000|2022-11-07 11:30:00|23.96|23.88|23.92|23.84|23.97|23.89|23.92|23.84|57
1667820900000|2022-11-07 11:35:00|23.91|23.83|23.92|23.84|23.92|23.84|23.9|23.82|45
1667821200000|2022-11-07 11:40:00|23.9|23.82|23.9|23.82|23.91|23.83|23.9|23.82|116
1667821500000|2022-11-07 11:45:00|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|114
1667821800000|2022-11-07 11:50:00|||||||||2
1667822100000|2022-11-07 11:55:00|23.89|23.81|23.89|23.81|23.9|23.82|23.85|23.77|500
1667822400000|2022-11-07 12:00:00|23.91|23.83|23.91|23.83|23.91|23.83|23.89|23.81|256
1667822700000|2022-11-07 12:05:00|23.9|23.82|23.89|23.81|23.91|23.83|23.89|23.81|130
1667823000000|2022-11-07 12:10:00|||||||||1
1667823300000|2022-11-07 12:15:00|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|84
1667823600000|2022-11-07 12:20:00|23.92|23.84|23.91|23.83|23.96|23.88|23.91|23.83|286
1667823900000|2022-11-07 12:25:00|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|97
1667824200000|2022-11-07 12:30:00|23.9|23.82|23.91|23.83|23.91|23.83|23.89|23.81|102
1667824500000|2022-11-07 12:35:00|23.9|23.82|23.91|23.83|23.91|23.83|23.89|23.81|58
1667824800000|2022-11-07 12:40:00|23.9|23.82|23.96|23.88|23.96|23.88|23.9|23.82|214
1667825100000|2022-11-07 12:45:00|23.94|23.86|23.89|23.81|23.96|23.88|23.89|23.81|676
1667825700000|2022-11-07 12:55:00|23.84|23.76|23.85|23.77|23.89|23.81|23.84|23.76|338
1667826000000|2022-11-07 13:00:00|23.84|23.76|23.84|23.76|23.9|23.82|23.82|23.74|201
1667826300000|2022-11-07 13:05:00|23.85|23.77|23.91|23.83|23.91|23.83|23.84|23.76|58
1667826600000|2022-11-07 13:10:00|23.92|23.84|23.91|23.83|23.96|23.88|23.91|23.83|120
1667826900000|2022-11-07 13:15:00|23.89|23.81|23.86|23.78|23.89|23.81|23.84|23.76|85
1667827200000|2022-11-07 13:20:00|23.87|23.79|23.96|23.88|23.96|23.88|23.87|23.79|63
1667827500000|2022-11-07 13:25:00|23.94|23.86|23.94|23.86|23.96|23.88|23.92|23.84|128
1667827800000|2022-11-07 13:30:00|23.92|23.84|23.89|23.81|23.95|23.87|23.89|23.81|141
1667828100000|2022-11-07 13:35:00|23.86|23.78|23.84|23.76|23.89|23.81|23.84|23.76|93
1667828400000|2022-11-07 13:40:00|23.85|23.77|23.89|23.81|23.89|23.81|23.85|23.77|7
1667828700000|2022-11-07 13:45:00|23.91|23.83|23.91|23.83|23.94|23.86|23.91|23.83|41
1667829000000|2022-11-07 13:50:00|||||||||4
1667829300000|2022-11-07 13:55:00|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|144
1667829600000|2022-11-07 14:00:00|23.89|23.81|23.88|23.8|23.91|23.83|23.86|23.78|60
1667829900000|2022-11-07 14:05:00|23.86|23.78|23.86|23.78|23.86|23.78|23.85|23.77|280
1667830200000|2022-11-07 14:10:00|23.84|23.76|23.84|23.76|23.89|23.81|23.84|23.76|120
1667830500000|2022-11-07 14:15:00|23.85|23.77|23.84|23.76|23.86|23.78|23.84|23.76|59
1667830800000|2022-11-07 14:20:00|23.83|23.75|23.84|23.76|23.86|23.78|23.81|23.73|339
1667831100000|2022-11-07 14:25:00|23.83|23.75|23.79|23.71|23.84|23.76|23.79|23.71|392
1667831400000|2022-11-07 14:30:00|23.81|23.73|23.78|23.7|23.81|23.73|23.74|23.66|200
1667831700000|2022-11-07 14:35:00|23.79|23.71|23.84|23.76|23.89|23.81|23.79|23.71|186
1667832000000|2022-11-07 14:40:00|23.86|23.78|23.89|23.81|23.89|23.81|23.84|23.76|150
1667832300000|2022-11-07 14:45:00|23.88|23.8|23.88|23.8|23.89|23.81|23.83|23.75|74
1667832600000|2022-11-07 14:50:00|23.86|23.78|23.94|23.86|23.94|23.86|23.86|23.78|237
1667832900000|2022-11-07 14:55:00|23.93|23.85|23.94|23.86|23.99|23.91|23.93|23.85|85
1667833200000|2022-11-07 15:00:00|23.93|23.85|23.83|23.75|23.93|23.85|23.78|23.7|321
1667833500000|2022-11-07 15:05:00|23.81|23.73|23.88|23.8|23.88|23.8|23.8|23.72|99
1667833800000|2022-11-07 15:10:00|23.86|23.78|23.87|23.79|23.88|23.8|23.83|23.75|79
1667834100000|2022-11-07 15:15:00|23.88|23.8|23.87|23.79|23.9|23.82|23.82|23.74|264
1667834400000|2022-11-07 15:20:00|23.88|23.8|23.93|23.85|23.97|23.89|23.87|23.79|88
1667834700000|2022-11-07 15:25:00|23.95|23.87|23.92|23.84|23.98|23.9|23.92|23.84|43
1667835000000|2022-11-07 15:30:00|23.93|23.85|23.87|23.79|23.97|23.89|23.87|23.79|103
1667835300000|2022-11-07 15:35:00|23.9|23.82|23.92|23.84|23.93|23.85|23.87|23.79|361
1667835600000|2022-11-07 15:40:00|23.87|23.79|23.91|23.83|23.91|23.83|23.86|23.78|67
1667835900000|2022-11-07 15:45:00|23.86|23.78|23.91|23.83|23.91|23.83|23.86|23.78|156
1667836200000|2022-11-07 15:50:00|23.89|23.81|23.79|23.71|23.91|23.83|23.76|23.68|398
1667836500000|2022-11-07 15:55:00|23.81|23.73|23.74|23.66|23.81|23.73|23.74|23.66|226
1667836800000|2022-11-07 16:00:00|23.76|23.68|23.74|23.66|23.79|23.71|23.74|23.66|76
1667837100000|2022-11-07 16:05:00|23.75|23.67|23.74|23.66|23.79|23.71|23.74|23.66|99
1667837400000|2022-11-07 16:10:00|23.76|23.68|23.74|23.66|23.79|23.71|23.74|23.66|205
1667837700000|2022-11-07 16:15:00|23.69|23.61|23.73|23.65|23.74|23.66|23.69|23.61|412
1667838000000|2022-11-07 16:20:00|23.74|23.66|23.69|23.61|23.74|23.66|23.69|23.61|93
1667838300000|2022-11-07 16:25:00|23.71|23.63|23.69|23.61|23.71|23.63|23.68|23.6|512
1667838600000|2022-11-07 16:30:00|23.68|23.6|23.59|23.51|23.68|23.6|23.59|23.51|382
1667838900000|2022-11-07 16:35:00|23.63|23.55|23.63|23.55|23.64|23.56|23.59|23.51|85
1667839200000|2022-11-07 16:40:00|23.64|23.56|23.74|23.66|23.79|23.71|23.64|23.56|129
1667839500000|2022-11-07 16:45:00|23.73|23.65|23.71|23.63|23.75|23.67|23.69|23.61|14
1667839800000|2022-11-07 16:50:00|23.73|23.65|23.71|23.63|23.74|23.66|23.71|23.63|0
1667840100000|2022-11-07 16:55:00|||||||||6
1667840400000|2022-11-07 17:00:00|23.75|23.67|23.71|23.63|23.75|23.67|23.71|23.63|6
1667840700000|2022-11-07 17:05:00|23.69|23.61|23.61|23.53|23.69|23.61|23.61|23.53|87
1667841000000|2022-11-07 17:10:00|23.59|23.51|23.59|23.51|23.6|23.52|23.54|23.46|56
1667841300000|2022-11-07 17:15:00|23.58|23.5|23.59|23.51|23.59|23.51|23.58|23.5|3
1667841600000|2022-11-07 17:20:00|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|1
1667841900000|2022-11-07 17:25:00|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|21
1667842200000|2022-11-07 17:30:00|||||||||2
1667842500000|2022-11-07 17:35:00|||||||||1
1667842800000|2022-11-07 17:40:00|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|19
1667843100000|2022-11-07 17:45:00|||||||||15
1667843700000|2022-11-07 17:55:00|23.56|23.48|23.53|23.45|23.58|23.5|23.53|23.45|13
1667844000000|2022-11-07 18:00:00|23.51|23.43|23.5|23.42|23.51|23.43|23.5|23.42|10
1667844300000|2022-11-07 18:05:00|||||||||21
1667845200000|2022-11-07 18:20:00|23.51|23.43|23.51|23.43|23.51|23.43|23.46|23.38|55
1667845500000|2022-11-07 18:25:00|23.48|23.4|23.46|23.38|23.51|23.43|23.46|23.38|10
1667846100000|2022-11-07 18:35:00|23.48|23.4|23.42|23.34|23.51|23.43|23.42|23.34|16
1667846400000|2022-11-07 18:40:00|23.46|23.38|23.42|23.34|23.46|23.38|23.42|23.34|0
1667846700000|2022-11-07 18:45:00|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|41
1667847900000|2022-11-07 19:05:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|148
1667848200000|2022-11-07 19:10:00|||||||||3
1667849100000|2022-11-07 19:25:00|||||||||2
1667849400000|2022-11-07 19:30:00|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|32
1667849700000|2022-11-07 19:35:00|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|44
1667850000000|2022-11-07 19:40:00|23.41|23.33|23.42|23.34|23.42|23.34|23.37|23.29|75
1667850300000|2022-11-07 19:45:00|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|2
1667850600000|2022-11-07 19:50:00|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|23
1667850900000|2022-11-07 19:55:00|23.37|23.29|23.37|23.29|23.39|23.31|23.37|23.29|292
1667851200000|2022-11-07 20:00:00|23.43|23.35|23.41|23.33|23.44|23.36|23.41|23.33|39
1667851500000|2022-11-07 20:05:00|23.42|23.34|23.42|23.34|23.44|23.36|23.41|23.33|9
1667851800000|2022-11-07 20:10:00|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|1
1667852400000|2022-11-07 20:20:00|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|9
1667852700000|2022-11-07 20:25:00|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|2
1667853000000|2022-11-07 20:30:00|23.46|23.38|23.51|23.43|23.52|23.44|23.46|23.38|135
1667853300000|2022-11-07 20:35:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|9
1667853600000|2022-11-07 20:40:00|23.51|23.43|23.52|23.44|23.52|23.44|23.51|23.43|6
1667853900000|2022-11-07 20:45:00|23.51|23.43|23.56|23.48|23.59|23.51|23.51|23.43|19
1667854200000|2022-11-07 20:50:00|23.57|23.49|23.65|23.57|23.65|23.57|23.57|23.49|24
1667854500000|2022-11-07 20:55:00|23.66|23.58|23.67|23.42|23.72|23.59|23.61|23.4|159
1667866500000|2022-11-08 00:15:00|23.86|23.56|23.78|23.48|23.86|23.56|23.78|23.48|0
1667866800000|2022-11-08 00:20:00|23.79|23.49|23.78|23.48|23.8|23.5|23.78|23.48|0
1667867400000|2022-11-08 00:30:00|23.76|23.46|23.76|23.46|23.76|23.46|23.76|23.46|0
1667867700000|2022-11-08 00:35:00|23.78|23.48|23.78|23.48|23.78|23.48|23.78|23.48|0
1667868000000|2022-11-08 00:40:00|23.76|23.46|23.76|23.46|23.76|23.46|23.76|23.46|0
1667868300000|2022-11-08 00:45:00|23.78|23.48|23.76|23.46|23.78|23.48|23.76|23.46|0
1667868600000|2022-11-08 00:50:00|23.78|23.48|23.75|23.45|23.78|23.48|23.75|23.45|0
1667868900000|2022-11-08 00:55:00|23.74|23.44|23.73|23.43|23.74|23.44|23.73|23.43|0
1667869200000|2022-11-08 01:00:00|23.74|23.44|23.76|23.46|23.76|23.46|23.73|23.43|0
1667870100000|2022-11-08 01:15:00|23.75|23.45|23.75|23.45|23.76|23.46|23.75|23.45|0
1667870400000|2022-11-08 01:20:00|23.73|23.43|23.74|23.44|23.74|23.44|23.73|23.43|0
1667870700000|2022-11-08 01:25:00|23.73|23.43|23.73|23.43|23.74|23.44|23.73|23.43|0
1667871000000|2022-11-08 01:30:00|23.74|23.44|23.73|23.43|23.74|23.44|23.73|23.43|0
1667871300000|2022-11-08 01:35:00|23.74|23.44|23.74|23.44|23.74|23.44|23.73|23.43|0
1667873400000|2022-11-08 02:10:00|23.75|23.45|23.75|23.45|23.75|23.45|23.75|23.45|0
1667875200000|2022-11-08 02:40:00|23.77|23.47|23.77|23.47|23.77|23.47|23.75|23.45|0
1667882400000|2022-11-08 04:40:00|23.79|23.49|23.79|23.49|23.79|23.49|23.79|23.49|0
1667883000000|2022-11-08 04:50:00|23.77|23.47|23.77|23.47|23.77|23.47|23.77|23.47|0
1667883600000|2022-11-08 05:00:00|23.78|23.48|23.79|23.49|23.79|23.49|23.77|23.47|0
1667883900000|2022-11-08 05:05:00|23.77|23.47|23.8|23.5|23.8|23.5|23.77|23.47|0
1667884200000|2022-11-08 05:10:00|23.79|23.49|23.8|23.5|23.8|23.5|23.79|23.49|0
1667884500000|2022-11-08 05:15:00|23.79|23.49|23.81|23.51|23.81|23.51|23.79|23.49|0
1667884800000|2022-11-08 05:20:00|23.8|23.5|23.8|23.5|23.8|23.5|23.8|23.5|0
1667886000000|2022-11-08 05:40:00|23.77|23.52|23.77|23.52|23.77|23.52|23.77|23.52|0
1667886300000|2022-11-08 05:45:00|23.78|23.48|23.8|23.5|23.8|23.5|23.76|23.46|0
1667886600000|2022-11-08 05:50:00|23.79|23.49|23.77|23.47|23.79|23.49|23.77|23.47|0
1667886900000|2022-11-08 05:55:00|23.76|23.46|23.72|23.42|23.76|23.46|23.7|23.4|0
1667887200000|2022-11-08 06:00:00|23.7|23.4|23.75|23.5|23.76|23.57|23.65|23.4|0
1667887500000|2022-11-08 06:05:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1667887800000|2022-11-08 06:10:00|23.69|23.61|23.69|23.61|23.71|23.63|23.69|23.61|0
1667888100000|2022-11-08 06:15:00|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|0
1667888400000|2022-11-08 06:20:00|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|0
1667888700000|2022-11-08 06:25:00|23.71|23.63|23.69|23.61|23.71|23.63|23.69|23.61|0
1667889300000|2022-11-08 06:35:00|23.71|23.63|23.73|23.65|23.73|23.65|23.69|23.61|0
1667889600000|2022-11-08 06:40:00|23.71|23.63|23.66|23.58|23.71|23.63|23.66|23.58|0
1667890500000|2022-11-08 06:55:00|23.68|23.6|23.69|23.61|23.69|23.61|23.68|23.6|4
1667890800000|2022-11-08 07:00:00|23.67|23.59|23.67|23.59|23.69|23.61|23.64|23.56|5
1667891100000|2022-11-08 07:05:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|26
1667891400000|2022-11-08 07:10:00|23.74|23.66|23.76|23.68|23.77|23.69|23.72|23.64|35
1667891700000|2022-11-08 07:15:00|23.77|23.69|23.77|23.69|23.77|23.69|23.76|23.68|27
1667892000000|2022-11-08 07:20:00|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|5
1667892300000|2022-11-08 07:25:00|||||||||1
1667892600000|2022-11-08 07:30:00|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|8
1667892900000|2022-11-08 07:35:00|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1667893200000|2022-11-08 07:40:00|23.76|23.68|23.76|23.68|23.77|23.69|23.76|23.68|0
1667893500000|2022-11-08 07:45:00|23.77|23.69|23.76|23.68|23.78|23.7|23.76|23.68|10
1667893800000|2022-11-08 07:50:00|23.77|23.69|23.78|23.7|23.78|23.7|23.76|23.68|0
1667894100000|2022-11-08 07:55:00|23.76|23.68|23.77|23.69|23.78|23.7|23.76|23.68|13
1667894400000|2022-11-08 08:00:00|23.78|23.7|23.81|23.73|23.83|23.75|23.77|23.69|63
1667894700000|2022-11-08 08:05:00|23.8|23.72|23.76|23.68|23.81|23.73|23.76|23.68|130
1667895000000|2022-11-08 08:10:00|23.78|23.7|23.81|23.73|23.81|23.73|23.76|23.68|20
1667895300000|2022-11-08 08:15:00|23.83|23.75|23.81|23.73|23.83|23.75|23.81|23.73|144
1667895600000|2022-11-08 08:20:00|||||||||24
1667895900000|2022-11-08 08:25:00|23.83|23.75|23.83|23.75|23.83|23.75|23.78|23.7|190
1667896200000|2022-11-08 08:30:00|23.82|23.74|23.78|23.7|23.83|23.75|23.78|23.7|67
1667896500000|2022-11-08 08:35:00|23.76|23.68|23.71|23.63|23.8|23.72|23.71|23.63|431
1667896800000|2022-11-08 08:40:00|23.73|23.65|23.71|23.63|23.73|23.65|23.71|23.63|7
1667897100000|2022-11-08 08:45:00|23.73|23.65|23.73|23.65|23.73|23.65|23.72|23.64|1
1667897400000|2022-11-08 08:50:00|23.76|23.68|23.75|23.67|23.76|23.68|23.71|23.63|58
1667897700000|2022-11-08 08:55:00|23.73|23.65|23.73|23.65|23.76|23.68|23.71|23.63|61
1667898000000|2022-11-08 09:00:00|23.75|23.67|23.71|23.63|23.76|23.68|23.71|23.63|74
1667898600000|2022-11-08 09:10:00|23.72|23.64|23.73|23.65|23.73|23.65|23.71|23.63|162
1667898900000|2022-11-08 09:15:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|29
1667899200000|2022-11-08 09:20:00|23.67|23.59|23.63|23.55|23.68|23.6|23.62|23.54|58
1667899500000|2022-11-08 09:25:00|23.62|23.54|23.57|23.49|23.63|23.55|23.57|23.49|103
1667900100000|2022-11-08 09:35:00|23.52|23.44|23.57|23.49|23.57|23.49|23.52|23.44|16
1667900400000|2022-11-08 09:40:00|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|1
1667900700000|2022-11-08 09:45:00|23.57|23.49|23.57|23.49|23.57|23.49|23.55|23.47|0
1667901000000|2022-11-08 09:50:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|59
1667901300000|2022-11-08 09:55:00|23.57|23.49|23.52|23.44|23.57|23.49|23.52|23.44|178
1667901600000|2022-11-08 10:00:00|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|13
1667901900000|2022-11-08 10:05:00|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|38
1667902200000|2022-11-08 10:10:00|||||||||1
1667902800000|2022-11-08 10:20:00|||||||||23
1667903100000|2022-11-08 10:25:00|23.53|23.45|23.48|23.4|23.55|23.47|23.48|23.4|104
1667903400000|2022-11-08 10:30:00|23.5|23.42|23.53|23.45|23.53|23.45|23.5|23.42|128
1667903700000|2022-11-08 10:35:00|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1667904000000|2022-11-08 10:40:00|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|0
1667904300000|2022-11-08 10:45:00|||||||||1
1667904900000|2022-11-08 10:55:00|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|20
1667905500000|2022-11-08 11:05:00|23.57|23.49|23.53|23.45|23.57|23.49|23.53|23.45|0
1667905800000|2022-11-08 11:10:00|23.52|23.44|23.57|23.49|23.57|23.49|23.52|23.44|128
1667906700000|2022-11-08 11:25:00|23.55|23.47|23.57|23.49|23.57|23.49|23.55|23.47|25
1667907000000|2022-11-08 11:30:00|23.55|23.47|23.53|23.45|23.55|23.47|23.53|23.45|0
1667907300000|2022-11-08 11:35:00|23.55|23.47|23.57|23.49|23.57|23.49|23.55|23.47|68
1667907600000|2022-11-08 11:40:00|23.61|23.53|23.62|23.54|23.62|23.54|23.57|23.49|144
1667907900000|2022-11-08 11:45:00|23.57|23.49|23.62|23.54|23.62|23.54|23.57|23.49|58
1667908200000|2022-11-08 11:50:00|23.6|23.52|23.62|23.54|23.62|23.54|23.58|23.5|0
1667908800000|2022-11-08 12:00:00|||||||||39
1667909100000|2022-11-08 12:05:00|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|1
1667909700000|2022-11-08 12:15:00|23.62|23.54|23.63|23.55|23.63|23.55|23.58|23.5|75
1667910000000|2022-11-08 12:20:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|5
1667910300000|2022-11-08 12:25:00|23.6|23.52|23.58|23.5|23.6|23.52|23.53|23.45|54
1667910600000|2022-11-08 12:30:00|23.57|23.49|23.55|23.47|23.57|23.49|23.53|23.45|54
1667910900000|2022-11-08 12:35:00|23.57|23.49|23.57|23.49|23.57|23.49|23.53|23.45|1
1667911200000|2022-11-08 12:40:00|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|3
1667911500000|2022-11-08 12:45:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|36
1667912700000|2022-11-08 13:05:00|23.53|23.45|23.52|23.44|23.53|23.45|23.52|23.44|74
1667913000000|2022-11-08 13:10:00|23.53|23.45|23.52|23.44|23.57|23.49|23.52|23.44|49
1667913600000|2022-11-08 13:20:00|23.51|23.43|23.52|23.44|23.52|23.44|23.51|23.43|14
1667913900000|2022-11-08 13:25:00|||||||||5
1667914200000|2022-11-08 13:30:00|23.51|23.43|23.51|23.43|23.52|23.44|23.51|23.43|43
1667914500000|2022-11-08 13:35:00|23.47|23.39|23.47|23.39|23.47|23.39|23.46|23.38|215
1667914800000|2022-11-08 13:40:00|||||||||1
1667915100000|2022-11-08 13:45:00|23.51|23.43|23.47|23.39|23.51|23.43|23.47|23.39|0
1667915400000|2022-11-08 13:50:00|23.51|23.43|23.51|23.43|23.51|23.43|23.47|23.39|10
1667915700000|2022-11-08 13:55:00|23.53|23.45|23.52|23.44|23.56|23.48|23.51|23.43|287
1667916000000|2022-11-08 14:00:00|23.51|23.43|23.51|23.43|23.52|23.44|23.49|23.41|87
1667916600000|2022-11-08 14:10:00|23.52|23.44|23.57|23.49|23.57|23.49|23.52|23.44|249
1667916900000|2022-11-08 14:15:00|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|9
1667917200000|2022-11-08 14:20:00|23.52|23.44|23.52|23.44|23.53|23.45|23.52|23.44|276
1667917500000|2022-11-08 14:25:00|23.53|23.45|23.53|23.45|23.53|23.45|23.52|23.44|148
1667917800000|2022-11-08 14:30:00|23.55|23.47|23.57|23.49|23.63|23.55|23.53|23.45|130
1667918100000|2022-11-08 14:35:00|23.58|23.5|23.58|23.5|23.62|23.54|23.57|23.49|39
1667918400000|2022-11-08 14:40:00|23.57|23.49|23.53|23.45|23.58|23.5|23.48|23.4|132
1667918700000|2022-11-08 14:45:00|23.57|23.49|23.53|23.45|23.58|23.5|23.53|23.45|122
1667919000000|2022-11-08 14:50:00|23.52|23.44|23.48|23.4|23.52|23.44|23.47|23.39|53
1667919300000|2022-11-08 14:55:00|23.53|23.45|23.53|23.45|23.53|23.45|23.48|23.4|163
1667919600000|2022-11-08 15:00:00|23.5|23.42|23.48|23.4|23.51|23.43|23.48|23.4|63
1667919900000|2022-11-08 15:05:00|23.47|23.39|23.43|23.35|23.47|23.39|23.43|23.35|44
1667920200000|2022-11-08 15:10:00|23.47|23.39|23.38|23.3|23.47|23.39|23.35|23.27|354
1667920500000|2022-11-08 15:15:00|23.35|23.27|23.38|23.3|23.4|23.32|23.35|23.27|349
1667920800000|2022-11-08 15:20:00|23.39|23.31|23.38|23.3|23.4|23.32|23.38|23.3|133
1667921100000|2022-11-08 15:25:00|23.35|23.27|23.38|23.3|23.4|23.32|23.35|23.27|90
1667921400000|2022-11-08 15:30:00|23.39|23.31|23.33|23.25|23.39|23.31|23.33|23.25|53
1667921700000|2022-11-08 15:35:00|23.34|23.26|23.38|23.3|23.38|23.3|23.34|23.26|85
1667922000000|2022-11-08 15:40:00|23.4|23.32|23.35|23.27|23.4|23.32|23.35|23.27|257
1667922300000|2022-11-08 15:45:00|||||||||71
1667922600000|2022-11-08 15:50:00|23.34|23.26|23.4|23.32|23.4|23.32|23.34|23.26|842
1667922900000|2022-11-08 15:55:00|23.39|23.31|23.37|23.29|23.4|23.32|23.35|23.27|343
1667923200000|2022-11-08 16:00:00|23.35|23.27|23.36|23.28|23.4|23.32|23.35|23.27|238
1667923500000|2022-11-08 16:05:00|23.4|23.32|23.35|23.27|23.4|23.32|23.35|23.27|258
1667923800000|2022-11-08 16:10:00|||||||||284
1667924100000|2022-11-08 16:15:00|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|328
1667924400000|2022-11-08 16:20:00|23.33|23.25|23.36|23.28|23.36|23.28|23.31|23.23|360
1667924700000|2022-11-08 16:25:00|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|1044
1667925000000|2022-11-08 16:30:00|23.4|23.32|23.4|23.32|23.4|23.32|23.35|23.27|488
1667925300000|2022-11-08 16:35:00|23.41|23.33|23.45|23.37|23.45|23.37|23.4|23.32|158
1667925600000|2022-11-08 16:40:00|||||||||14
1667925900000|2022-11-08 16:45:00|23.46|23.38|23.45|23.37|23.5|23.42|23.45|23.37|149
1667926200000|2022-11-08 16:50:00|||||||||95
1667926500000|2022-11-08 16:55:00|||||||||9
1667926800000|2022-11-08 17:00:00|23.4|23.32|23.44|23.36|23.45|23.37|23.4|23.32|214
1667927100000|2022-11-08 17:05:00|23.4|23.32|23.44|23.36|23.44|23.36|23.4|23.32|1
1667927400000|2022-11-08 17:10:00|||||||||1
1667927700000|2022-11-08 17:15:00|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|74
1667928000000|2022-11-08 17:20:00|23.45|23.37|23.49|23.41|23.49|23.41|23.45|23.37|0
1667928300000|2022-11-08 17:25:00|23.48|23.4|23.48|23.4|23.48|23.4|23.44|23.36|116
1667928600000|2022-11-08 17:30:00|23.49|23.41|23.49|23.41|23.49|23.41|23.44|23.36|212
1667928900000|2022-11-08 17:35:00|23.47|23.39|23.45|23.37|23.47|23.39|23.44|23.36|4
1667929200000|2022-11-08 17:40:00|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1667929500000|2022-11-08 17:45:00|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|9
1667929800000|2022-11-08 17:50:00|23.55|23.47|23.54|23.46|23.57|23.49|23.54|23.46|11
1667930100000|2022-11-08 17:55:00|23.56|23.48|23.54|23.46|23.56|23.48|23.54|23.46|13
1667930400000|2022-11-08 18:00:00|23.5|23.42|23.46|23.38|23.55|23.47|23.46|23.38|13
1667930700000|2022-11-08 18:05:00|23.5|23.42|23.5|23.42|23.5|23.42|23.48|23.4|2
1667931300000|2022-11-08 18:15:00|23.51|23.43|23.6|23.52|23.6|23.52|23.5|23.42|30
1667931600000|2022-11-08 18:20:00|23.61|23.53|23.65|23.57|23.66|23.58|23.6|23.52|32
1667931900000|2022-11-08 18:25:00|23.61|23.53|23.7|23.62|23.7|23.62|23.61|23.53|61
1667932200000|2022-11-08 18:30:00|23.71|23.63|23.65|23.57|23.75|23.67|23.65|23.57|157
1667932500000|2022-11-08 18:35:00|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|5
1667932800000|2022-11-08 18:40:00|23.58|23.5|23.61|23.53|23.61|23.53|23.56|23.48|4
1667933100000|2022-11-08 18:45:00|23.65|23.57|23.61|23.53|23.65|23.57|23.56|23.48|12
1667933400000|2022-11-08 18:50:00|23.56|23.48|23.71|23.63|23.71|23.63|23.56|23.48|63
1667933700000|2022-11-08 18:55:00|23.7|23.62|23.77|23.69|23.8|23.72|23.66|23.58|78
1667934000000|2022-11-08 19:00:00|23.72|23.64|23.77|23.69|23.77|23.69|23.72|23.64|26
1667934300000|2022-11-08 19:05:00|23.73|23.65|23.77|23.69|23.81|23.73|23.73|23.65|67
1667934600000|2022-11-08 19:10:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|27
1667934900000|2022-11-08 19:15:00|23.77|23.69|23.78|23.7|23.78|23.7|23.72|23.64|61
1667935200000|2022-11-08 19:20:00|23.82|23.74|23.93|23.85|23.97|23.89|23.82|23.74|69
1667935500000|2022-11-08 19:25:00|23.94|23.86|23.99|23.91|23.99|23.91|23.94|23.86|95
1667935800000|2022-11-08 19:30:00|23.96|23.88|23.93|23.85|24.04|23.96|23.93|23.85|138
1667936100000|2022-11-08 19:35:00|23.92|23.84|23.72|23.64|23.92|23.84|23.72|23.64|33
1667936400000|2022-11-08 19:40:00|23.76|23.68|23.67|23.59|23.77|23.69|23.66|23.58|74
1667936700000|2022-11-08 19:45:00|23.64|23.56|23.61|23.53|23.67|23.59|23.59|23.51|63
1667937000000|2022-11-08 19:50:00|23.59|23.51|23.59|23.51|23.59|23.51|23.54|23.46|37
1667937300000|2022-11-08 19:55:00|23.6|23.52|23.66|23.58|23.66|23.58|23.59|23.51|11
1667937600000|2022-11-08 20:00:00|23.64|23.56|23.68|23.6|23.69|23.61|23.58|23.5|26
1667937900000|2022-11-08 20:05:00|23.64|23.56|23.68|23.6|23.68|23.6|23.63|23.55|2
1667938200000|2022-11-08 20:10:00|23.64|23.56|23.61|23.53|23.69|23.61|23.59|23.51|14
1667938500000|2022-11-08 20:15:00|23.59|23.51|23.59|23.51|23.64|23.56|23.58|23.5|19
1667938800000|2022-11-08 20:20:00|23.58|23.5|23.59|23.51|23.64|23.56|23.54|23.46|36
1667939100000|2022-11-08 20:25:00|23.61|23.53|23.59|23.51|23.61|23.53|23.59|23.51|111
1667939400000|2022-11-08 20:30:00|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|5
1667939700000|2022-11-08 20:35:00|23.59|23.51|23.63|23.55|23.63|23.55|23.56|23.48|6
1667940000000|2022-11-08 20:40:00|23.61|23.53|23.66|23.58|23.66|23.58|23.61|23.53|1
1667940300000|2022-11-08 20:45:00|23.65|23.57|23.65|23.57|23.65|23.57|23.58|23.5|107
1667940600000|2022-11-08 20:50:00|23.63|23.55|23.65|23.57|23.68|23.6|23.63|23.55|12
1667940900000|2022-11-08 20:55:00|23.67|23.59|23.85|23.55|23.85|23.75|23.67|23.55|37
1667952900000|2022-11-09 00:15:00|23.87|23.57|23.88|23.58|23.93|23.63|23.87|23.57|0
1667953200000|2022-11-09 00:20:00|23.9|23.6|23.86|23.56|23.9|23.6|23.86|23.56|0
1667953500000|2022-11-09 00:25:00|23.88|23.58|23.88|23.58|23.88|23.58|23.84|23.54|0
1667953800000|2022-11-09 00:30:00|23.84|23.54|23.84|23.54|23.86|23.56|23.84|23.54|0
1667954100000|2022-11-09 00:35:00|23.82|23.52|23.8|23.5|23.84|23.54|23.8|23.5|0
1667954400000|2022-11-09 00:40:00|23.82|23.52|23.82|23.52|23.82|23.52|23.8|23.5|0
1667955000000|2022-11-09 00:50:00|23.83|23.53|23.85|23.55|23.85|23.55|23.83|23.53|0
1667957400000|2022-11-09 01:30:00|23.83|23.53|23.81|23.51|23.83|23.53|23.81|23.51|0
1667957700000|2022-11-09 01:35:00|23.79|23.49|23.86|23.56|23.88|23.58|23.79|23.49|0
1667961900000|2022-11-09 02:45:00|23.84|23.54|23.81|23.56|23.84|23.58|23.81|23.54|0
1667963400000|2022-11-09 03:10:00|23.85|23.6|23.89|23.64|23.89|23.64|23.85|23.6|0
1667965500000|2022-11-09 03:45:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|1
1667965800000|2022-11-09 03:50:00|23.89|23.81|23.89|23.81|23.89|23.81|23.86|23.78|0
1667966100000|2022-11-09 03:55:00|23.86|23.78|23.89|23.81|23.89|23.81|23.86|23.78|0
1667966400000|2022-11-09 04:00:00|24|23.75|23.94|23.86|24.02|23.88|23.92|23.74|23
1667966700000|2022-11-09 04:05:00|23.96|23.88|23.96|23.88|23.96|23.88|23.94|23.86|0
1667967000000|2022-11-09 04:10:00|23.94|23.86|24.01|23.76|24.02|23.86|23.94|23.76|0
1667967300000|2022-11-09 04:15:00|23.99|23.74|23.99|23.74|24.01|23.76|23.99|23.74|0
1667967600000|2022-11-09 04:20:00|24|23.75|24|23.75|24.02|23.77|24|23.75|1
1667968200000|2022-11-09 04:30:00|23.99|23.74|23.95|23.7|24|23.75|23.95|23.7|3
1667968500000|2022-11-09 04:35:00|23.97|23.72|23.95|23.7|23.97|23.72|23.95|23.7|0
1667968800000|2022-11-09 04:40:00|23.94|23.69|23.95|23.7|23.95|23.7|23.94|23.69|2
1667969100000|2022-11-09 04:45:00|23.94|23.69|23.97|23.72|23.97|23.72|23.94|23.69|0
1667969400000|2022-11-09 04:50:00|23.95|23.7|23.97|23.72|23.99|23.72|23.95|23.69|1
1667969700000|2022-11-09 04:55:00|23.99|23.69|23.95|23.7|23.99|23.72|23.94|23.67|0
1667970000000|2022-11-09 05:00:00|23.94|23.69|23.99|23.74|24.01|23.76|23.94|23.69|0
1667970300000|2022-11-09 05:05:00|23.97|23.72|23.93|23.68|23.99|23.74|23.92|23.67|0
1667970600000|2022-11-09 05:10:00|23.97|23.72|23.99|23.74|24.02|23.77|23.94|23.69|0
1667970900000|2022-11-09 05:15:00|23.97|23.72|23.99|23.74|23.99|23.74|23.93|23.68|0
1667971800000|2022-11-09 05:30:00|23.95|23.7|23.99|23.74|23.99|23.74|23.95|23.7|0
1667972100000|2022-11-09 05:35:00|23.97|23.72|23.99|23.74|23.99|23.74|23.97|23.72|0
1667972400000|2022-11-09 05:40:00|24|23.75|23.99|23.74|24.02|23.77|23.95|23.7|0
1667972700000|2022-11-09 05:45:00|23.97|23.72|23.98|23.73|24|23.75|23.97|23.72|0
1667973000000|2022-11-09 05:50:00|23.97|23.72|23.99|23.74|23.99|23.74|23.97|23.72|0
1667973300000|2022-11-09 05:55:00|23.97|23.72|23.99|23.74|23.99|23.74|23.97|23.72|0
1667973600000|2022-11-09 06:00:00|24.02|23.77|24.02|23.77|24.02|23.86|23.94|23.74|1
1667973900000|2022-11-09 06:05:00|24.01|23.76|23.97|23.72|24.01|23.76|23.95|23.7|0
1667975400000|2022-11-09 06:30:00|23.98|23.73|23.89|23.81|23.98|23.81|23.85|23.73|0
1667975700000|2022-11-09 06:35:00|23.91|23.83|23.91|23.83|23.91|23.83|23.89|23.81|0
1667976900000|2022-11-09 06:55:00|23.89|23.81|23.89|23.81|23.9|23.82|23.89|23.81|0
1667977200000|2022-11-09 07:00:00|23.9|23.82|23.81|23.73|23.9|23.82|23.81|23.73|64
1667977500000|2022-11-09 07:05:00|23.82|23.74|23.82|23.74|23.82|23.74|23.81|23.73|14
1667977800000|2022-11-09 07:10:00|23.81|23.73|23.76|23.68|23.81|23.73|23.76|23.68|5
1667978100000|2022-11-09 07:15:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|3
1667978400000|2022-11-09 07:20:00|23.79|23.71|23.78|23.7|23.8|23.72|23.77|23.69|5
1667978700000|2022-11-09 07:25:00|23.75|23.67|23.78|23.7|23.78|23.7|23.75|23.67|24
1667979000000|2022-11-09 07:30:00|23.8|23.72|23.81|23.73|23.81|23.73|23.78|23.7|11
1667979300000|2022-11-09 07:35:00|23.84|23.76|23.84|23.76|23.84|23.76|23.81|23.73|31
1667979600000|2022-11-09 07:40:00|23.85|23.77|23.86|23.78|23.87|23.79|23.85|23.77|4
1667979900000|2022-11-09 07:45:00|23.87|23.79|23.87|23.79|23.87|23.79|23.84|23.76|2
1667980200000|2022-11-09 07:50:00|23.86|23.78|23.81|23.73|23.87|23.79|23.8|23.72|12
1667980500000|2022-11-09 07:55:00|23.8|23.72|23.86|23.78|23.86|23.78|23.76|23.68|19
1667980800000|2022-11-09 08:00:00|23.85|23.77|23.8|23.72|23.86|23.78|23.75|23.67|53
1667981100000|2022-11-09 08:05:00|23.78|23.7|23.81|23.73|23.81|23.73|23.76|23.68|252
1667981400000|2022-11-09 08:10:00|23.8|23.72|23.8|23.72|23.81|23.73|23.78|23.7|312
1667981700000|2022-11-09 08:15:00|23.81|23.73|23.66|23.58|23.81|23.73|23.66|23.58|70
1667982000000|2022-11-09 08:20:00|23.71|23.63|23.72|23.64|23.72|23.64|23.66|23.58|125
1667982300000|2022-11-09 08:25:00|||||||||47
1667982600000|2022-11-09 08:30:00|23.71|23.63|23.77|23.69|23.77|23.69|23.71|23.63|71
1667982900000|2022-11-09 08:35:00|23.74|23.66|23.73|23.65|23.74|23.66|23.7|23.62|199
1667983200000|2022-11-09 08:40:00|23.71|23.63|23.69|23.61|23.73|23.65|23.68|23.6|21
1667983500000|2022-11-09 08:45:00|23.71|23.63|23.75|23.67|23.75|23.67|23.71|23.63|177
1667983800000|2022-11-09 08:50:00|23.74|23.66|23.74|23.66|23.75|23.67|23.7|23.62|173
1667984100000|2022-11-09 08:55:00|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|23
1667984400000|2022-11-09 09:00:00|23.79|23.71|23.76|23.68|23.8|23.72|23.75|23.67|561
1667984700000|2022-11-09 09:05:00|23.75|23.67|23.78|23.7|23.8|23.72|23.75|23.67|300
1667985000000|2022-11-09 09:10:00|23.8|23.72|23.81|23.73|23.81|23.73|23.76|23.68|85
1667985300000|2022-11-09 09:15:00|23.82|23.74|23.83|23.75|23.83|23.75|23.82|23.74|299
1667985600000|2022-11-09 09:20:00|23.78|23.7|23.78|23.7|23.79|23.71|23.78|23.7|551
1667985900000|2022-11-09 09:25:00|||||||||225
1667986200000|2022-11-09 09:30:00|23.79|23.71|23.83|23.75|23.83|23.75|23.78|23.7|423
1667986500000|2022-11-09 09:35:00|23.79|23.71|23.83|23.75|23.83|23.75|23.78|23.7|171
1667986800000|2022-11-09 09:40:00|||||||||12
1667987100000|2022-11-09 09:45:00|23.84|23.76|23.88|23.8|23.88|23.8|23.84|23.76|422
1667987400000|2022-11-09 09:50:00|||||||||20
1667987700000|2022-11-09 09:55:00|23.89|23.81|23.89|23.81|23.94|23.86|23.89|23.81|234
1667988000000|2022-11-09 10:00:00|23.91|23.83|23.94|23.86|23.94|23.86|23.89|23.81|372
1667988300000|2022-11-09 10:05:00|||||||||33
1667988600000|2022-11-09 10:10:00|23.95|23.87|24.09|24.01|24.09|24.01|23.95|23.87|562
1667988900000|2022-11-09 10:15:00|24.08|24|24.04|23.96|24.09|24.01|24.04|23.96|81
1667989200000|2022-11-09 10:20:00|24.03|23.95|23.99|23.91|24.04|23.96|23.98|23.9|320
1667989500000|2022-11-09 10:25:00|23.98|23.9|23.99|23.91|24|23.92|23.98|23.9|260
1667989800000|2022-11-09 10:30:00|23.94|23.86|23.94|23.86|23.99|23.91|23.94|23.86|337
1667990100000|2022-11-09 10:35:00|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|97
1667990400000|2022-11-09 10:40:00|23.93|23.85|23.93|23.85|23.94|23.86|23.93|23.85|850
1667990700000|2022-11-09 10:45:00|||||||||12
1667991000000|2022-11-09 10:50:00|23.94|23.86|23.91|23.83|23.94|23.86|23.91|23.83|127
1667991300000|2022-11-09 10:55:00|23.93|23.85|23.89|23.81|23.93|23.85|23.88|23.8|820
1667991600000|2022-11-09 11:00:00|23.85|23.77|23.89|23.81|23.89|23.81|23.85|23.77|110
1667991900000|2022-11-09 11:05:00|23.88|23.8|23.89|23.81|23.89|23.81|23.84|23.76|178
1667992200000|2022-11-09 11:10:00|23.84|23.76|23.84|23.76|23.89|23.81|23.84|23.76|494
1667992500000|2022-11-09 11:15:00|23.8|23.72|23.79|23.71|23.84|23.76|23.79|23.71|271
1667992800000|2022-11-09 11:20:00|||||||||371
1667993100000|2022-11-09 11:25:00|23.78|23.7|23.74|23.66|23.78|23.7|23.74|23.66|195
1667993400000|2022-11-09 11:30:00|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|450
1667993700000|2022-11-09 11:35:00|23.78|23.7|23.79|23.71|23.79|23.71|23.74|23.66|47
1667994000000|2022-11-09 11:40:00|||||||||12
1667994300000|2022-11-09 11:45:00|||||||||8
1667994900000|2022-11-09 11:55:00|||||||||1
1667995200000|2022-11-09 12:00:00|23.8|23.72|23.84|23.76|23.84|23.76|23.79|23.71|596
1667995500000|2022-11-09 12:05:00|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|282
1667995800000|2022-11-09 12:10:00|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|75
1667996100000|2022-11-09 12:15:00|||||||||121
1667996400000|2022-11-09 12:20:00|23.8|23.72|23.85|23.77|23.88|23.8|23.8|23.72|64
1667996700000|2022-11-09 12:25:00|23.84|23.76|23.84|23.76|23.85|23.77|23.8|23.72|625
1667997000000|2022-11-09 12:30:00|23.82|23.74|23.82|23.74|23.82|23.74|23.79|23.71|33
1667997300000|2022-11-09 12:35:00|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|34
1667997600000|2022-11-09 12:40:00|||||||||5
1667997900000|2022-11-09 12:45:00|23.78|23.7|23.76|23.68|23.79|23.71|23.75|23.67|883
1667998200000|2022-11-09 12:50:00|23.75|23.67|23.71|23.63|23.76|23.68|23.71|23.63|462
1667998500000|2022-11-09 12:55:00|||||||||656
1667998800000|2022-11-09 13:00:00|23.72|23.64|23.71|23.63|23.76|23.68|23.71|23.63|20
1667999100000|2022-11-09 13:05:00|23.76|23.68|23.76|23.68|23.76|23.68|23.71|23.63|116
1667999400000|2022-11-09 13:10:00|||||||||9
1667999700000|2022-11-09 13:15:00|23.77|23.69|23.81|23.73|23.81|23.73|23.77|23.69|14
1668000000000|2022-11-09 13:20:00|||||||||69
1668000300000|2022-11-09 13:25:00|23.85|23.77|23.82|23.74|23.86|23.78|23.81|23.73|268
1668000600000|2022-11-09 13:30:00|23.81|23.73|23.81|23.73|23.82|23.74|23.81|23.73|31
1668000900000|2022-11-09 13:35:00|23.82|23.74|23.81|23.73|23.82|23.74|23.81|23.73|201
1668001200000|2022-11-09 13:40:00|23.76|23.68|23.76|23.68|23.77|23.69|23.76|23.68|122
1668001500000|2022-11-09 13:45:00|||||||||10
1668001800000|2022-11-09 13:50:00|23.77|23.69|23.81|23.73|23.81|23.73|23.76|23.68|160
1668002100000|2022-11-09 13:55:00|23.76|23.68|23.76|23.68|23.81|23.73|23.76|23.68|42
1668002400000|2022-11-09 14:00:00|23.77|23.69|23.76|23.68|23.81|23.73|23.76|23.68|43
1668002700000|2022-11-09 14:05:00|23.77|23.69|23.76|23.68|23.77|23.69|23.71|23.63|117
1668003000000|2022-11-09 14:10:00|23.72|23.64|23.71|23.63|23.72|23.64|23.71|23.63|52
1668003300000|2022-11-09 14:15:00|23.72|23.64|23.76|23.68|23.77|23.69|23.71|23.63|109
1668003600000|2022-11-09 14:20:00|23.77|23.69|23.77|23.69|23.77|23.69|23.76|23.68|111
1668003900000|2022-11-09 14:25:00|23.76|23.68|23.77|23.69|23.77|23.69|23.76|23.68|144
1668004200000|2022-11-09 14:30:00|23.81|23.73|23.81|23.73|23.86|23.78|23.77|23.69|151
1668004500000|2022-11-09 14:35:00|23.79|23.71|23.86|23.78|23.86|23.78|23.76|23.68|72
1668004800000|2022-11-09 14:40:00|23.88|23.8|23.85|23.77|23.9|23.82|23.85|23.77|226
1668005100000|2022-11-09 14:45:00|23.86|23.78|23.83|23.75|23.86|23.78|23.76|23.68|130
1668005400000|2022-11-09 14:50:00|23.85|23.77|23.86|23.78|23.88|23.8|23.85|23.77|347
1668005700000|2022-11-09 14:55:00|23.85|23.77|23.94|23.86|23.95|23.87|23.85|23.77|148
1668006000000|2022-11-09 15:00:00|23.9|23.82|23.88|23.8|23.94|23.86|23.87|23.79|293
1668006300000|2022-11-09 15:05:00|23.84|23.76|23.79|23.71|23.84|23.76|23.78|23.7|81
1668006600000|2022-11-09 15:10:00|23.81|23.73|23.82|23.74|23.83|23.75|23.77|23.69|278
1668006900000|2022-11-09 15:15:00|23.81|23.73|23.81|23.73|23.83|23.75|23.77|23.69|216
1668007200000|2022-11-09 15:20:00|23.77|23.69|23.81|23.73|23.82|23.74|23.77|23.69|47
1668007500000|2022-11-09 15:25:00|23.77|23.69|23.92|23.84|23.92|23.84|23.77|23.69|363
1668007800000|2022-11-09 15:30:00|23.93|23.85|24.07|23.99|24.12|24.04|23.92|23.84|494
1668008100000|2022-11-09 15:35:00|24.02|23.94|24.12|24.04|24.12|24.04|24.02|23.94|387
1668008400000|2022-11-09 15:40:00|24.11|24.03|24.13|24.05|24.18|24.1|24.11|24.03|85
1668008700000|2022-11-09 15:45:00|24.12|24.04|24.07|23.99|24.13|24.05|24.03|23.95|157
1668009000000|2022-11-09 15:50:00|24.08|24|24.13|24.05|24.13|24.05|24.07|23.99|373
1668009300000|2022-11-09 15:55:00|24.15|24.07|24.07|23.99|24.17|24.09|24.07|23.99|458
1668009600000|2022-11-09 16:00:00|24.06|23.98|23.97|23.89|24.06|23.98|23.93|23.85|883
1668009900000|2022-11-09 16:05:00|23.92|23.84|23.88|23.8|23.97|23.89|23.88|23.8|723
1668010200000|2022-11-09 16:10:00|23.89|23.81|23.88|23.8|23.93|23.85|23.88|23.8|158
1668010500000|2022-11-09 16:15:00|23.87|23.79|23.82|23.74|23.87|23.79|23.82|23.74|229
1668010800000|2022-11-09 16:20:00|23.83|23.75|23.83|23.75|23.88|23.8|23.82|23.74|340
1668011100000|2022-11-09 16:25:00|23.82|23.74|23.83|23.75|23.83|23.75|23.78|23.7|474
1668011400000|2022-11-09 16:30:00|23.81|23.73|23.83|23.75|23.86|23.78|23.81|23.73|251
1668011700000|2022-11-09 16:35:00|23.85|23.77|23.83|23.75|23.86|23.78|23.83|23.75|233
1668012000000|2022-11-09 16:40:00|23.78|23.7|23.72|23.64|23.78|23.7|23.68|23.6|217
1668012300000|2022-11-09 16:45:00|23.73|23.65|23.73|23.65|23.73|23.65|23.72|23.64|74
1668012600000|2022-11-09 16:50:00|23.74|23.66|23.74|23.66|23.76|23.68|23.73|23.65|34
1668012900000|2022-11-09 16:55:00|23.79|23.71|23.8|23.72|23.8|23.72|23.74|23.66|101
1668013200000|2022-11-09 17:00:00|23.79|23.71|23.84|23.76|23.84|23.76|23.79|23.71|227
1668013500000|2022-11-09 17:05:00|23.88|23.8|23.89|23.81|23.9|23.82|23.84|23.76|68
1668013800000|2022-11-09 17:10:00|23.9|23.82|23.89|23.81|23.9|23.82|23.89|23.81|24
1668014100000|2022-11-09 17:15:00|23.9|23.82|23.89|23.81|23.94|23.86|23.89|23.81|2
1668014400000|2022-11-09 17:20:00|23.88|23.8|23.89|23.81|23.91|23.83|23.88|23.8|4
1668014700000|2022-11-09 17:25:00|23.91|23.83|23.89|23.81|23.94|23.86|23.88|23.8|22
1668015000000|2022-11-09 17:30:00|23.88|23.8|23.83|23.75|23.88|23.8|23.83|23.75|19
1668015300000|2022-11-09 17:35:00|23.84|23.76|23.94|23.86|23.94|23.86|23.84|23.76|10
1668015600000|2022-11-09 17:40:00|23.92|23.84|23.89|23.81|23.93|23.85|23.88|23.8|20
1668015900000|2022-11-09 17:45:00|23.91|23.83|23.88|23.8|23.91|23.83|23.86|23.78|3
1668016200000|2022-11-09 17:50:00|23.89|23.81|23.88|23.8|23.89|23.81|23.88|23.8|6
1668016500000|2022-11-09 17:55:00|23.89|23.81|23.86|23.78|23.89|23.81|23.83|23.75|4
1668016800000|2022-11-09 18:00:00|23.88|23.8|23.94|23.86|23.94|23.86|23.83|23.75|72
1668017100000|2022-11-09 18:05:00|23.95|23.87|23.95|23.87|23.99|23.91|23.91|23.83|155
1668017400000|2022-11-09 18:10:00|23.97|23.89|23.94|23.86|23.99|23.91|23.93|23.85|30
1668017700000|2022-11-09 18:15:00|23.96|23.88|23.94|23.86|23.99|23.91|23.94|23.86|3
1668018000000|2022-11-09 18:20:00|23.93|23.85|23.93|23.85|23.93|23.85|23.91|23.83|10
1668018300000|2022-11-09 18:25:00|23.94|23.86|23.99|23.91|23.99|23.91|23.89|23.81|12
1668018600000|2022-11-09 18:30:00|24.04|23.96|24.04|23.96|24.06|23.98|24.01|23.93|310
1668018900000|2022-11-09 18:35:00|24.08|24|24.13|24.05|24.13|24.05|24.08|24|3
1668019200000|2022-11-09 18:40:00|24.08|24|24.08|24|24.08|24|24.06|23.98|0
1668019500000|2022-11-09 18:45:00|24.09|24.01|24.08|24|24.13|24.05|24.08|24|2
1668019800000|2022-11-09 18:50:00|24.11|24.03|24.03|23.95|24.11|24.03|24.03|23.95|9
1668020100000|2022-11-09 18:55:00|24.04|23.96|24.03|23.95|24.08|24|24.03|23.95|2
1668020400000|2022-11-09 19:00:00|24.04|23.96|23.99|23.91|24.04|23.96|23.99|23.91|0
1668020700000|2022-11-09 19:05:00|24.02|23.94|23.98|23.9|24.04|23.96|23.98|23.9|1
1668021000000|2022-11-09 19:10:00|23.99|23.91|23.93|23.85|24.03|23.95|23.93|23.85|6
1668021300000|2022-11-09 19:15:00|23.94|23.86|23.98|23.9|24.03|23.95|23.94|23.86|0
1668021600000|2022-11-09 19:20:00|23.93|23.85|23.98|23.9|23.98|23.9|23.93|23.85|6
1668021900000|2022-11-09 19:25:00|23.94|23.86|23.94|23.86|23.94|23.86|23.93|23.85|1
1668022200000|2022-11-09 19:30:00|23.98|23.9|24.04|23.96|24.06|23.98|23.96|23.88|16
1668022500000|2022-11-09 19:35:00|24.03|23.95|24.12|24.04|24.15|24.07|24.03|23.95|23
1668022800000|2022-11-09 19:40:00|24.1|24.02|24.07|23.99|24.12|24.04|24.07|23.99|94
1668023100000|2022-11-09 19:45:00|24.03|23.95|24.17|24.09|24.17|24.09|24.03|23.95|129
1668023400000|2022-11-09 19:50:00|24.12|24.04|24.17|24.09|24.19|24.11|24.12|24.04|38
1668023700000|2022-11-09 19:55:00|24.18|24.1|24.12|24.04|24.22|24.14|24.12|24.04|2
1668024000000|2022-11-09 20:00:00|24.15|24.07|24.11|24.03|24.15|24.07|24.11|24.03|7
1668024300000|2022-11-09 20:05:00|24.07|23.99|23.97|23.89|24.07|23.99|23.97|23.89|1
1668024600000|2022-11-09 20:10:00|||||||||2
1668024900000|2022-11-09 20:15:00|23.99|23.91|23.99|23.91|23.99|23.91|23.97|23.89|1
1668025200000|2022-11-09 20:20:00|23.97|23.89|24.04|23.96|24.06|23.98|23.97|23.89|40
1668025500000|2022-11-09 20:25:00|24.02|23.94|23.97|23.89|24.04|23.96|23.97|23.89|8
1668025800000|2022-11-09 20:30:00|23.99|23.91|24.02|23.94|24.04|23.96|23.99|23.91|8
1668026100000|2022-11-09 20:35:00|||||||||2
1668026400000|2022-11-09 20:40:00|24.04|23.96|24.17|24.09|24.17|24.09|24.04|23.96|19
1668026700000|2022-11-09 20:45:00|24.15|24.07|24.21|24.13|24.27|24.19|24.15|24.07|67
1668027000000|2022-11-09 20:50:00|24.19|24.11|24.21|24.13|24.23|24.15|24.16|24.08|30
1668027300000|2022-11-09 20:55:00|24.2|24.12|24.2|23.9|24.23|24.15|24.11|23.9|16
1668039300000|2022-11-10 00:15:00|24.21|23.91|24.11|23.81|24.21|23.91|24.11|23.81|0
1668039600000|2022-11-10 00:20:00|24.1|23.8|24.11|23.81|24.11|23.81|24.1|23.8|0
1668041400000|2022-11-10 00:50:00|24.01|23.71|23.95|23.87|24.12|23.87|23.95|23.71|16
1668041700000|2022-11-10 00:55:00|24.03|23.78|24.03|23.73|24.03|23.78|23.93|23.63|12
1668042300000|2022-11-10 01:05:00|24.02|23.72|24.03|23.73|24.03|23.73|24.02|23.72|0
1668042600000|2022-11-10 01:10:00|24.02|23.72|24.03|23.73|24.03|23.73|24.02|23.72|0
1668042900000|2022-11-10 01:15:00|24.02|23.72|24.02|23.72|24.03|23.73|24.02|23.72|0
1668045600000|2022-11-10 02:00:00|24.06|23.76|24.02|23.72|24.1|23.8|24.02|23.72|0
1668045900000|2022-11-10 02:05:00|24.04|23.74|24.03|23.73|24.05|23.75|24.03|23.73|0
1668046200000|2022-11-10 02:10:00|24.05|23.75|24.03|23.73|24.05|23.75|24.03|23.73|0
1668046500000|2022-11-10 02:15:00|24.05|23.75|24.05|23.75|24.05|23.75|24.03|23.73|0
1668047100000|2022-11-10 02:25:00|24.07|23.77|24.07|23.77|24.07|23.77|24.05|23.75|0
1668048300000|2022-11-10 02:45:00|24.1|23.8|24.1|23.8|24.1|23.8|24.1|23.8|0
1668048600000|2022-11-10 02:50:00|24.12|23.82|24.12|23.82|24.12|23.82|24.12|23.82|0
1668048900000|2022-11-10 02:55:00|24.11|23.81|24.11|23.81|24.12|23.82|24.11|23.81|0
1668049200000|2022-11-10 03:00:00|24.12|23.82|24.11|23.81|24.12|23.82|24.11|23.81|0
1668049800000|2022-11-10 03:10:00|24.13|23.83|24.03|23.73|24.13|23.83|24.03|23.73|0
1668050100000|2022-11-10 03:15:00|24.05|23.75|24.03|23.73|24.05|23.75|24.03|23.73|0
1668050400000|2022-11-10 03:20:00|24.05|23.75|24.03|23.73|24.05|23.75|24.03|23.73|0
1668050700000|2022-11-10 03:25:00|24.05|23.75|24.03|23.73|24.05|23.75|24.03|23.73|0
1668051000000|2022-11-10 03:30:00|24.05|23.75|24.03|23.73|24.05|23.75|24.03|23.73|0
1668051300000|2022-11-10 03:35:00|24.05|23.75|24.03|23.73|24.05|23.75|24.03|23.73|0
1668052200000|2022-11-10 03:50:00|24.02|23.72|24.02|23.72|24.02|23.72|24.02|23.72|0
1668053700000|2022-11-10 04:15:00|24.12|23.82|24.12|23.82|24.12|23.82|24.12|23.82|0
1668054000000|2022-11-10 04:20:00|24.08|23.78|24.12|23.82|24.12|23.82|24.08|23.78|0
1668054300000|2022-11-10 04:25:00|24.08|23.78|24.1|23.8|24.1|23.8|24.08|23.78|0
1668058800000|2022-11-10 05:40:00|24.12|23.82|24.12|23.82|24.12|23.82|24.12|23.82|0
1668059400000|2022-11-10 05:50:00|24.1|23.8|24.1|23.8|24.1|23.8|24.1|23.8|0
1668060000000|2022-11-10 06:00:00|24.08|23.78|24.08|23.78|24.08|23.78|24.08|23.78|0
1668060900000|2022-11-10 06:15:00|24.05|23.8|24.05|23.8|24.05|23.8|24.05|23.8|0
1668061200000|2022-11-10 06:20:00|23.98|23.9|24.1|23.8|24.1|23.91|23.98|23.8|2
1668061500000|2022-11-10 06:25:00|24.09|23.79|24.12|23.82|24.12|23.82|24.09|23.79|0
1668061800000|2022-11-10 06:30:00|24.11|23.81|24.12|23.82|24.12|23.82|24.11|23.81|0
1668062100000|2022-11-10 06:35:00|24.11|23.81|24.11|23.81|24.12|23.85|24.09|23.81|0
1668062400000|2022-11-10 06:40:00|24.1|23.8|24.1|23.8|24.1|23.8|24.1|23.8|0
1668062700000|2022-11-10 06:45:00|24.08|23.83|24.1|23.8|24.1|23.83|24.08|23.8|0
1668063000000|2022-11-10 06:50:00|24.08|23.83|23.99|23.91|24.08|23.91|23.99|23.82|0
1668063600000|2022-11-10 07:00:00|24.02|23.94|23.98|23.9|24.03|23.95|23.97|23.89|6
1668063900000|2022-11-10 07:05:00|23.97|23.89|23.98|23.9|23.98|23.9|23.93|23.85|10
1668064200000|2022-11-10 07:10:00|24.01|23.93|23.98|23.9|24.03|23.95|23.98|23.9|5
1668064800000|2022-11-10 07:20:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|46
1668065400000|2022-11-10 07:30:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|33
1668065700000|2022-11-10 07:35:00|||||||||4
1668066000000|2022-11-10 07:40:00|24|23.92|23.97|23.89|24.02|23.94|23.97|23.89|20
1668066300000|2022-11-10 07:45:00|24.02|23.94|24.02|23.94|24.02|23.94|23.97|23.89|19
1668066600000|2022-11-10 07:50:00|23.98|23.9|24.02|23.94|24.02|23.94|23.98|23.9|4
1668066900000|2022-11-10 07:55:00|24.03|23.95|24.02|23.94|24.03|23.95|24.02|23.94|12
1668067200000|2022-11-10 08:00:00|24|23.92|23.97|23.89|24.03|23.95|23.97|23.89|33
1668067500000|2022-11-10 08:05:00|23.94|23.86|23.92|23.84|23.97|23.89|23.91|23.83|382
1668067800000|2022-11-10 08:10:00|23.94|23.86|23.92|23.84|23.94|23.86|23.89|23.81|272
1668068100000|2022-11-10 08:15:00|23.94|23.86|23.96|23.88|23.96|23.88|23.91|23.83|119
1668068400000|2022-11-10 08:20:00|23.91|23.83|23.97|23.89|23.97|23.89|23.91|23.83|54
1668068700000|2022-11-10 08:25:00|23.96|23.88|23.97|23.89|23.97|23.89|23.91|23.83|25
1668069000000|2022-11-10 08:30:00|||||||||237
1668069300000|2022-11-10 08:35:00|23.92|23.84|23.91|23.83|23.92|23.84|23.91|23.83|82
1668069600000|2022-11-10 08:40:00|23.92|23.84|23.87|23.79|23.92|23.84|23.87|23.79|82
1668069900000|2022-11-10 08:45:00|23.9|23.82|23.97|23.89|23.97|23.89|23.9|23.82|34
1668070200000|2022-11-10 08:50:00|||||||||143
1668070500000|2022-11-10 08:55:00|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|19
1668070800000|2022-11-10 09:00:00|24.03|23.95|24.03|23.95|24.03|23.95|24.02|23.94|157
1668071100000|2022-11-10 09:05:00|24.02|23.94|24.02|23.94|24.02|23.94|23.98|23.9|14
1668071400000|2022-11-10 09:10:00|23.97|23.89|24.02|23.94|24.02|23.94|23.97|23.89|55
1668071700000|2022-11-10 09:15:00|23.97|23.89|24.02|23.94|24.02|23.94|23.97|23.89|11
1668072000000|2022-11-10 09:20:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|8
1668072300000|2022-11-10 09:25:00|||||||||46
1668072600000|2022-11-10 09:30:00|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|6
1668072900000|2022-11-10 09:35:00|||||||||13
1668073200000|2022-11-10 09:40:00|||||||||44
1668073500000|2022-11-10 09:45:00|||||||||4
1668074700000|2022-11-10 10:05:00|||||||||77
1668075000000|2022-11-10 10:10:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|4
1668075300000|2022-11-10 10:15:00|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|32
1668075600000|2022-11-10 10:20:00|||||||||125
1668075900000|2022-11-10 10:25:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|2
1668076200000|2022-11-10 10:30:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|0
1668076800000|2022-11-10 10:40:00|||||||||147
1668077400000|2022-11-10 10:50:00|||||||||65
1668077700000|2022-11-10 10:55:00|23.96|23.88|23.86|23.78|23.96|23.88|23.86|23.78|90
1668078000000|2022-11-10 11:00:00|23.87|23.79|23.92|23.84|23.97|23.89|23.86|23.78|152
1668078300000|2022-11-10 11:05:00|23.9|23.82|23.88|23.8|23.9|23.82|23.87|23.79|40
1668078600000|2022-11-10 11:10:00|23.87|23.79|23.87|23.79|23.88|23.8|23.87|23.79|2
1668078900000|2022-11-10 11:15:00|23.86|23.78|23.87|23.79|23.87|23.79|23.86|23.78|6
1668079200000|2022-11-10 11:20:00|23.86|23.78|23.81|23.73|23.86|23.78|23.81|23.73|49
1668079500000|2022-11-10 11:25:00|23.82|23.74|23.82|23.74|23.82|23.74|23.81|23.73|2
1668079800000|2022-11-10 11:30:00|23.81|23.73|23.87|23.79|23.87|23.79|23.81|23.73|10
1668080100000|2022-11-10 11:35:00|23.84|23.76|23.82|23.74|23.87|23.79|23.82|23.74|5
1668080400000|2022-11-10 11:40:00|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|44
1668080700000|2022-11-10 11:45:00|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|6
1668081000000|2022-11-10 11:50:00|23.85|23.77|23.8|23.72|23.85|23.77|23.8|23.72|205
1668081300000|2022-11-10 11:55:00|23.81|23.73|23.81|23.73|23.81|23.73|23.8|23.72|179
1668081600000|2022-11-10 12:00:00|||||||||9
1668081900000|2022-11-10 12:05:00|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|237
1668082200000|2022-11-10 12:10:00|23.79|23.71|23.8|23.72|23.8|23.72|23.77|23.69|216
1668082500000|2022-11-10 12:15:00|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|139
1668082800000|2022-11-10 12:20:00|23.84|23.76|23.85|23.77|23.85|23.77|23.82|23.74|171
1668083100000|2022-11-10 12:25:00|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|84
1668083400000|2022-11-10 12:30:00|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|59
1668083700000|2022-11-10 12:35:00|||||||||1
1668084000000|2022-11-10 12:40:00|||||||||35
1668084300000|2022-11-10 12:45:00|||||||||50
1668084900000|2022-11-10 12:55:00|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|19
1668085200000|2022-11-10 13:00:00|23.84|23.76|23.8|23.72|23.84|23.76|23.8|23.72|0
1668085500000|2022-11-10 13:05:00|23.82|23.74|23.85|23.77|23.89|23.81|23.8|23.72|30
1668085800000|2022-11-10 13:10:00|23.84|23.76|23.82|23.74|23.84|23.76|23.8|23.72|31
1668086100000|2022-11-10 13:15:00|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|11
1668086400000|2022-11-10 13:20:00|||||||||2
1668086700000|2022-11-10 13:25:00|23.87|23.79|24.08|23.83|24.08|23.95|23.87|23.79|55
1668087000000|2022-11-10 13:30:00|24.1|23.85|23.05|22.97|24.13|23.9|22.99|22.86|615
1668087300000|2022-11-10 13:35:00|23|22.92|22.99|22.91|23.12|23.04|22.91|22.83|261
1668087600000|2022-11-10 13:40:00|22.97|22.89|22.75|22.67|23.06|22.98|22.75|22.67|642
1668087900000|2022-11-10 13:45:00|22.8|22.72|22.81|22.73|22.81|22.73|22.75|22.67|919
1668088200000|2022-11-10 13:50:00|22.86|22.78|22.76|22.68|22.88|22.8|22.76|22.68|646
1668088500000|2022-11-10 13:55:00|22.75|22.67|22.7|22.62|22.81|22.73|22.7|22.62|349
1668088800000|2022-11-10 14:00:00|22.75|22.67|22.79|22.71|22.79|22.71|22.69|22.61|279
1668089100000|2022-11-10 14:05:00|22.77|22.69|22.8|22.72|22.85|22.77|22.75|22.67|253
1668089400000|2022-11-10 14:10:00|22.79|22.71|22.74|22.66|22.79|22.71|22.7|22.62|160
1668089700000|2022-11-10 14:15:00|22.75|22.67|22.74|22.66|22.79|22.71|22.7|22.62|242
1668090000000|2022-11-10 14:20:00|22.69|22.61|22.7|22.62|22.75|22.67|22.69|22.61|865
1668090300000|2022-11-10 14:25:00|22.72|22.64|22.71|22.63|22.75|22.67|22.7|22.62|223
1668090600000|2022-11-10 14:30:00|22.7|22.62|22.8|22.72|22.8|22.72|22.65|22.57|358
1668090900000|2022-11-10 14:35:00|22.75|22.67|22.87|22.79|22.9|22.82|22.75|22.67|286
1668091200000|2022-11-10 14:40:00|22.9|22.82|22.9|22.82|22.95|22.87|22.85|22.77|338
1668091500000|2022-11-10 14:45:00|22.87|22.79|22.79|22.71|22.9|22.82|22.74|22.66|328
1668091800000|2022-11-10 14:50:00|22.8|22.72|22.79|22.71|22.89|22.81|22.79|22.71|106
1668092100000|2022-11-10 14:55:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|68
1668092400000|2022-11-10 15:00:00|22.73|22.65|22.79|22.71|22.8|22.72|22.73|22.65|568
1668092700000|2022-11-10 15:05:00|22.8|22.72|22.85|22.77|22.85|22.77|22.8|22.72|271
1668093000000|2022-11-10 15:10:00|22.84|22.76|22.84|22.76|22.85|22.77|22.79|22.71|685
1668093300000|2022-11-10 15:15:00|22.8|22.72|22.75|22.67|22.87|22.79|22.74|22.66|685
1668093600000|2022-11-10 15:20:00|22.74|22.66|22.7|22.62|22.75|22.67|22.7|22.62|298
1668093900000|2022-11-10 15:25:00|22.65|22.57|22.64|22.56|22.7|22.62|22.64|22.56|810
1668094200000|2022-11-10 15:30:00|22.63|22.55|22.61|22.53|22.67|22.59|22.56|22.48|1161
1668094500000|2022-11-10 15:35:00|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|461
1668094800000|2022-11-10 15:40:00|22.61|22.53|22.56|22.48|22.62|22.54|22.56|22.48|57
1668095100000|2022-11-10 15:45:00|22.57|22.49|22.47|22.39|22.57|22.49|22.47|22.39|160
1668095400000|2022-11-10 15:50:00|22.51|22.43|22.52|22.44|22.52|22.44|22.49|22.41|246
1668095700000|2022-11-10 15:55:00|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|169
1668096000000|2022-11-10 16:00:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|368
1668096300000|2022-11-10 16:05:00|22.51|22.43|22.49|22.41|22.56|22.48|22.45|22.37|224
1668096600000|2022-11-10 16:10:00|22.47|22.39|22.47|22.39|22.54|22.46|22.45|22.37|510
1668096900000|2022-11-10 16:15:00|22.48|22.4|22.53|22.45|22.55|22.47|22.47|22.39|372
1668097200000|2022-11-10 16:20:00|22.52|22.44|22.53|22.45|22.57|22.49|22.52|22.44|350
1668097500000|2022-11-10 16:25:00|22.57|22.49|22.53|22.45|22.57|22.49|22.52|22.44|926
1668097800000|2022-11-10 16:30:00|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|360
1668098100000|2022-11-10 16:35:00|22.51|22.43|22.53|22.45|22.58|22.5|22.51|22.43|61
1668098400000|2022-11-10 16:40:00|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|105
1668098700000|2022-11-10 16:45:00|||||||||656
1668099000000|2022-11-10 16:50:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|20
1668099300000|2022-11-10 16:55:00|22.64|22.56|22.64|22.56|22.69|22.61|22.59|22.51|126
1668099600000|2022-11-10 17:00:00|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|151
1668099900000|2022-11-10 17:05:00|22.74|22.66|22.73|22.65|22.74|22.66|22.69|22.61|73
1668100200000|2022-11-10 17:10:00|22.71|22.63|22.69|22.61|22.71|22.63|22.66|22.58|41
1668100500000|2022-11-10 17:15:00|22.64|22.56|22.63|22.55|22.64|22.56|22.59|22.51|7
1668100800000|2022-11-10 17:20:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|5
1668101100000|2022-11-10 17:25:00|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|8
1668101400000|2022-11-10 17:30:00|22.66|22.58|22.74|22.66|22.79|22.71|22.66|22.58|23
1668101700000|2022-11-10 17:35:00|22.73|22.65|22.79|22.71|22.79|22.71|22.73|22.65|4
1668102000000|2022-11-10 17:40:00|22.84|22.76|22.84|22.76|22.84|22.76|22.79|22.71|71
1668102300000|2022-11-10 17:45:00|22.87|22.79|22.89|22.81|22.89|22.81|22.84|22.76|20
1668102600000|2022-11-10 17:50:00|22.87|22.79|22.84|22.76|22.94|22.86|22.84|22.76|87
1668102900000|2022-11-10 17:55:00|22.85|22.77|22.94|22.86|22.94|22.86|22.85|22.77|13
1668103200000|2022-11-10 18:00:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|12
1668103500000|2022-11-10 18:05:00|22.85|22.77|22.84|22.76|22.89|22.81|22.84|22.76|80
1668103800000|2022-11-10 18:10:00|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|0
1668104100000|2022-11-10 18:15:00|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|11
1668104400000|2022-11-10 18:20:00|22.82|22.74|22.79|22.71|22.84|22.76|22.79|22.71|0
1668105000000|2022-11-10 18:30:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|0
1668105300000|2022-11-10 18:35:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1668105600000|2022-11-10 18:40:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|2
1668105900000|2022-11-10 18:45:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|2
1668106200000|2022-11-10 18:50:00|22.77|22.69|22.8|22.72|22.82|22.74|22.77|22.69|13
1668106500000|2022-11-10 18:55:00|||||||||2
1668106800000|2022-11-10 19:00:00|||||||||3
1668107100000|2022-11-10 19:05:00|22.79|22.71|22.8|22.72|22.8|22.72|22.77|22.69|20
1668108000000|2022-11-10 19:20:00|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|0
1668108600000|2022-11-10 19:30:00|22.77|22.69|22.77|22.69|22.79|22.71|22.75|22.67|0
1668108900000|2022-11-10 19:35:00|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|2
1668109200000|2022-11-10 19:40:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1668109800000|2022-11-10 19:50:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|4
1668110100000|2022-11-10 19:55:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|45
1668110400000|2022-11-10 20:00:00|22.89|22.81|22.82|22.74|22.89|22.81|22.82|22.74|0
1668110700000|2022-11-10 20:05:00|22.8|22.72|22.75|22.67|22.8|22.72|22.75|22.67|6
1668111000000|2022-11-10 20:10:00|22.79|22.71|22.84|22.76|22.85|22.77|22.79|22.71|28
1668111900000|2022-11-10 20:25:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|10
1668112200000|2022-11-10 20:30:00|22.85|22.77|22.87|22.79|22.89|22.81|22.85|22.77|6
1668112500000|2022-11-10 20:35:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|9
1668112800000|2022-11-10 20:40:00|22.9|22.82|22.85|22.77|22.9|22.82|22.84|22.76|16
1668113100000|2022-11-10 20:45:00|22.84|22.76|22.83|22.75|22.85|22.77|22.81|22.73|47
1668113400000|2022-11-10 20:50:00|22.8|22.72|22.73|22.65|22.8|22.72|22.7|22.62|8
1668113700000|2022-11-10 20:55:00|22.72|22.64|23.08|22.83|23.08|22.86|22.7|22.62|32
1668114000000|2022-11-10 21:00:00|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1668125700000|2022-11-11 00:15:00|22.94|22.64|23.21|22.91|23.21|22.91|22.92|22.62|0
1668126000000|2022-11-11 00:20:00|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1668126300000|2022-11-11 00:25:00|23.24|22.94|23.24|22.94|23.24|22.94|23.24|22.94|0
1668127800000|2022-11-11 00:50:00|23.29|22.99|23.27|22.97|23.29|22.99|23.27|22.97|0
1668128100000|2022-11-11 00:55:00|23.29|22.99|23.29|22.99|23.29|22.99|23.27|22.97|0
1668128400000|2022-11-11 01:00:00|23.27|22.97|23.27|22.97|23.29|22.99|23.27|22.97|0
1668128700000|2022-11-11 01:05:00|23.3|23|23.3|23|23.3|23|23.27|22.97|0
1668129300000|2022-11-11 01:15:00|23.27|22.97|23.27|22.97|23.3|23|23.27|22.97|0
1668129600000|2022-11-11 01:20:00|23.3|23|23.3|23|23.3|23|23.27|22.97|0
1668129900000|2022-11-11 01:25:00|23.27|22.97|23.27|22.97|23.3|23|23.27|22.97|0
1668130200000|2022-11-11 01:30:00|23.3|23|23.35|23.05|23.35|23.05|23.27|22.97|0
1668130500000|2022-11-11 01:35:00|23.34|23.04|23.35|23.05|23.35|23.05|23.32|23.02|0
1668131100000|2022-11-11 01:45:00|23.33|23.03|23.35|23.05|23.35|23.05|23.33|23.03|0
1668132300000|2022-11-11 02:05:00|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|0
1668132600000|2022-11-11 02:10:00|23.28|23|23.3|23|23.3|23|23.28|23|0
1668133500000|2022-11-11 02:25:00|23.31|23.01|23.32|23.02|23.32|23.02|23.31|23.01|0
1668133800000|2022-11-11 02:30:00|23.3|23|23.32|23.02|23.32|23.02|23.3|23|0
1668135600000|2022-11-11 03:00:00|23.34|23.04|23.32|23.02|23.34|23.04|23.32|23.02|0
1668135900000|2022-11-11 03:05:00|23.34|23.04|23.34|23.04|23.34|23.04|23.32|23.02|0
1668136200000|2022-11-11 03:10:00|23.32|23.02|23.34|23.04|23.34|23.04|23.32|23.02|0
1668136500000|2022-11-11 03:15:00|23.32|23.02|23.32|23.02|23.34|23.04|23.32|23.02|0
1668136800000|2022-11-11 03:20:00|23.34|23.04|23.3|23|23.34|23.04|23.3|23|0
1668138000000|2022-11-11 03:40:00|23.28|23.03|23.35|23.05|23.36|23.13|23.2|23.03|2
1668141300000|2022-11-11 04:35:00|23.33|23.03|23.31|23.01|23.33|23.03|23.31|23.01|0
1668141600000|2022-11-11 04:40:00|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1668141900000|2022-11-11 04:45:00|23.31|23.01|23.31|23.01|23.31|23.01|23.31|23.01|0
1668143100000|2022-11-11 05:05:00|23.29|22.99|23.31|23.01|23.31|23.01|23.29|22.99|0
1668143400000|2022-11-11 05:10:00|23.35|23.05|23.35|23.05|23.36|23.06|23.34|23.04|2
1668144600000|2022-11-11 05:30:00|23.33|23.03|23.31|23.01|23.33|23.03|23.31|23.01|0
1668144900000|2022-11-11 05:35:00|23.33|23.03|23.32|23.02|23.33|23.03|23.26|22.96|0
1668145200000|2022-11-11 05:40:00|23.26|22.96|23.3|23|23.32|23.02|23.26|22.96|0
1668145500000|2022-11-11 05:45:00|23.28|22.98|23.3|23|23.3|23|23.21|22.91|0
1668145800000|2022-11-11 05:50:00|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1668146400000|2022-11-11 06:00:00|23.3|23|23.28|22.98|23.3|23|23.28|22.98|0
1668146700000|2022-11-11 06:05:00|23.3|23|23.28|22.98|23.3|23|23.28|22.98|0
1668147000000|2022-11-11 06:10:00|23.3|23|23.3|23|23.3|23|23.3|23|0
1668147300000|2022-11-11 06:15:00|23.26|22.96|23.26|22.96|23.28|22.98|23.23|22.93|0
1668147600000|2022-11-11 06:20:00|23.23|22.93|23.26|22.96|23.3|23|23.23|22.93|0
1668148200000|2022-11-11 06:30:00|23.23|22.93|23.23|22.93|23.26|22.96|23.23|22.93|0
1668148500000|2022-11-11 06:35:00|23.26|22.96|23.24|22.94|23.26|22.96|23.23|22.93|0
1668148800000|2022-11-11 06:40:00|23.26|22.96|23.26|22.96|23.28|22.98|23.23|22.93|0
1668149400000|2022-11-11 06:50:00|23.33|23.08|23.27|23.02|23.33|23.08|23.27|23.02|0
1668150000000|2022-11-11 07:00:00|23.24|22.99|23.21|23.13|23.24|23.15|23.16|22.99|35
1668150600000|2022-11-11 07:10:00|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|10
1668150900000|2022-11-11 07:15:00|23.22|23.14|23.21|23.13|23.22|23.14|23.16|23.08|18
1668151500000|2022-11-11 07:25:00|23.2|23.12|23.16|23.08|23.2|23.12|23.15|23.07|48
1668151800000|2022-11-11 07:30:00|23.15|23.07|23.16|23.08|23.16|23.08|23.1|23.02|27
1668152100000|2022-11-11 07:35:00|23.15|23.07|23.11|23.03|23.16|23.08|23.11|23.03|19
1668152400000|2022-11-11 07:40:00|23.12|23.04|23.07|22.99|23.14|23.06|23.07|22.99|149
1668152700000|2022-11-11 07:45:00|23.12|23.04|23.07|22.99|23.12|23.04|23.07|22.99|2
1668153300000|2022-11-11 07:55:00|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|7
1668153600000|2022-11-11 08:00:00|23.12|23.04|23.16|23.08|23.24|23.16|23.12|23.04|64
1668153900000|2022-11-11 08:05:00|23.19|23.11|23.16|23.08|23.2|23.12|23.16|23.08|13
1668154200000|2022-11-11 08:10:00|23.11|23.03|23.05|22.97|23.11|23.03|23.05|22.97|178
1668154500000|2022-11-11 08:15:00|23|22.92|22.94|22.86|23.03|22.95|22.89|22.81|294
1668154800000|2022-11-11 08:20:00|22.99|22.91|22.99|22.91|23.04|22.96|22.99|22.91|104
1668155100000|2022-11-11 08:25:00|22.98|22.9|22.95|22.87|22.98|22.9|22.94|22.86|233
1668155400000|2022-11-11 08:30:00|22.96|22.88|23|22.92|23.01|22.93|22.96|22.88|96
1668155700000|2022-11-11 08:35:00|22.99|22.91|22.99|22.91|23|22.92|22.95|22.87|157
1668156000000|2022-11-11 08:40:00|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|136
1668156300000|2022-11-11 08:45:00|22.95|22.87|22.94|22.86|22.97|22.89|22.94|22.86|24
1668156600000|2022-11-11 08:50:00|||||||||93
1668156900000|2022-11-11 08:55:00|||||||||67
1668157200000|2022-11-11 09:00:00|22.95|22.87|23|22.92|23.04|22.96|22.95|22.87|26
1668157500000|2022-11-11 09:05:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|182
1668157800000|2022-11-11 09:10:00|23.07|22.99|23.14|23.06|23.14|23.06|23.05|22.97|11
1668158100000|2022-11-11 09:15:00|23.09|23.01|23.1|23.02|23.14|23.06|23.09|23.01|97
1668158400000|2022-11-11 09:20:00|||||||||131
1668158700000|2022-11-11 09:25:00|||||||||4
1668159000000|2022-11-11 09:30:00|||||||||1
1668159300000|2022-11-11 09:35:00|||||||||50
1668159600000|2022-11-11 09:40:00|||||||||1
1668159900000|2022-11-11 09:45:00|23.09|23.01|23.04|22.96|23.09|23.01|23.04|22.96|427
1668160200000|2022-11-11 09:50:00|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|41
1668160500000|2022-11-11 09:55:00|22.99|22.91|22.97|22.89|22.99|22.91|22.94|22.86|273
1668160800000|2022-11-11 10:00:00|22.95|22.87|22.9|22.82|22.97|22.89|22.89|22.81|140
1668161100000|2022-11-11 10:05:00|22.94|22.86|22.95|22.87|22.95|22.87|22.92|22.84|162
1668161400000|2022-11-11 10:10:00|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|5
1668161700000|2022-11-11 10:15:00|22.94|22.86|22.95|22.87|22.95|22.87|22.9|22.82|430
1668162000000|2022-11-11 10:20:00|22.96|22.88|22.97|22.89|23|22.92|22.95|22.87|88
1668162300000|2022-11-11 10:25:00|22.95|22.87|23|22.92|23|22.92|22.95|22.87|62
1668162600000|2022-11-11 10:30:00|22.98|22.9|22.95|22.87|23|22.92|22.95|22.87|0
1668162900000|2022-11-11 10:35:00|23|22.92|22.95|22.87|23|22.92|22.95|22.87|19
1668163200000|2022-11-11 10:40:00|22.98|22.9|22.96|22.88|23|22.92|22.96|22.88|48
1668163500000|2022-11-11 10:45:00|22.95|22.87|22.96|22.88|22.98|22.9|22.95|22.87|46
1668163800000|2022-11-11 10:50:00|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|40
1668164100000|2022-11-11 10:55:00|22.93|22.85|22.9|22.82|22.95|22.87|22.9|22.82|96
1668164400000|2022-11-11 11:00:00|22.95|22.87|22.95|22.87|22.95|22.87|22.9|22.82|84
1668164700000|2022-11-11 11:05:00|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|21
1668165000000|2022-11-11 11:10:00|23|22.92|23|22.92|23|22.92|22.95|22.87|146
1668165300000|2022-11-11 11:15:00|22.95|22.87|22.95|22.87|23|22.92|22.9|22.82|73
1668165600000|2022-11-11 11:20:00|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|144
1668165900000|2022-11-11 11:25:00|||||||||9
1668166200000|2022-11-11 11:30:00|22.9|22.82|22.9|22.82|22.95|22.87|22.9|22.82|4
1668166500000|2022-11-11 11:35:00|22.92|22.84|22.95|22.87|22.95|22.87|22.9|22.82|5
1668166800000|2022-11-11 11:40:00|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|334
1668167100000|2022-11-11 11:45:00|||||||||104
1668167400000|2022-11-11 11:50:00|||||||||4
1668167700000|2022-11-11 11:55:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|41
1668168000000|2022-11-11 12:00:00|22.96|22.88|22.95|22.87|22.96|22.88|22.91|22.83|245
1668168300000|2022-11-11 12:05:00|22.96|22.88|23|22.92|23|22.92|22.95|22.87|91
1668168600000|2022-11-11 12:10:00|||||||||8
1668168900000|2022-11-11 12:15:00|||||||||47
1668169200000|2022-11-11 12:20:00|||||||||14
1668169500000|2022-11-11 12:25:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|319
1668169800000|2022-11-11 12:30:00|23.08|23|23.04|22.96|23.1|23.02|23.01|22.93|329
1668170100000|2022-11-11 12:35:00|23.06|22.98|23.04|22.96|23.06|22.98|23.02|22.94|53
1668170400000|2022-11-11 12:40:00|23.06|22.98|23.07|22.99|23.07|22.99|23.02|22.94|90
1668170700000|2022-11-11 12:45:00|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|54
1668171000000|2022-11-11 12:50:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|14
1668171300000|2022-11-11 12:55:00|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|34
1668171600000|2022-11-11 13:00:00|23.04|22.96|23.02|22.94|23.06|22.98|23.01|22.93|26
1668171900000|2022-11-11 13:05:00|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|57
1668172200000|2022-11-11 13:10:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|25
1668172500000|2022-11-11 13:15:00|23.04|22.96|23.02|22.94|23.06|22.98|23.02|22.94|5
1668172800000|2022-11-11 13:20:00|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|141
1668173100000|2022-11-11 13:25:00|23.12|23.04|23.07|22.99|23.12|23.04|23.07|22.99|101
1668173400000|2022-11-11 13:30:00|23.1|23.02|23.07|22.99|23.12|23.04|23.07|22.99|77
1668173700000|2022-11-11 13:35:00|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|137
1668174000000|2022-11-11 13:40:00|||||||||4
1668174300000|2022-11-11 13:45:00|23.03|22.95|23.07|22.99|23.07|22.99|23.02|22.94|8
1668174600000|2022-11-11 13:50:00|23.02|22.94|23.02|22.94|23.05|22.97|23.02|22.94|182
1668174900000|2022-11-11 13:55:00|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|218
1668175500000|2022-11-11 14:05:00|||||||||46
1668175800000|2022-11-11 14:10:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|139
1668176100000|2022-11-11 14:15:00|||||||||45
1668176400000|2022-11-11 14:20:00|23.08|23|23.12|23.04|23.12|23.04|23.07|22.99|84
1668176700000|2022-11-11 14:25:00|23.08|23|23.09|23.01|23.14|23.06|23.08|23|584
1668177000000|2022-11-11 14:30:00|23.08|23|23.13|23.05|23.18|23.1|23.04|22.96|309
1668177300000|2022-11-11 14:35:00|23.15|23.07|23.08|23|23.17|23.09|23.07|22.99|243
1668177600000|2022-11-11 14:40:00|23.07|22.99|23.02|22.94|23.08|23|22.97|22.89|412
1668177900000|2022-11-11 14:45:00|23|22.92|23.03|22.95|23.03|22.95|22.97|22.89|169
1668178200000|2022-11-11 14:50:00|23|22.92|22.95|22.87|23.03|22.95|22.93|22.85|354
1668178500000|2022-11-11 14:55:00|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|198
1668178800000|2022-11-11 15:00:00|22.97|22.89|22.88|22.8|23.08|23|22.88|22.8|315
1668179100000|2022-11-11 15:05:00|22.87|22.79|22.93|22.85|22.93|22.85|22.83|22.75|243
1668179400000|2022-11-11 15:10:00|22.9|22.82|22.78|22.7|22.93|22.85|22.75|22.67|440
1668179700000|2022-11-11 15:15:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|88
1668180000000|2022-11-11 15:20:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|114
1668180300000|2022-11-11 15:25:00|22.73|22.65|22.68|22.6|22.75|22.67|22.68|22.6|480
1668180600000|2022-11-11 15:30:00|22.7|22.62|22.7|22.62|22.73|22.65|22.68|22.6|83
1668180900000|2022-11-11 15:35:00|22.68|22.6|22.72|22.64|22.73|22.65|22.68|22.6|479
1668181200000|2022-11-11 15:40:00|22.73|22.65|22.66|22.58|22.73|22.65|22.66|22.58|211
1668181500000|2022-11-11 15:45:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|147
1668181800000|2022-11-11 15:50:00|22.65|22.57|22.65|22.57|22.66|22.58|22.65|22.57|374
1668182100000|2022-11-11 15:55:00|22.66|22.58|22.65|22.57|22.66|22.58|22.65|22.57|44
1668182400000|2022-11-11 16:00:00|22.6|22.52|22.55|22.47|22.61|22.53|22.55|22.47|437
1668182700000|2022-11-11 16:05:00|22.54|22.46|22.6|22.52|22.6|22.52|22.5|22.42|1047
1668183000000|2022-11-11 16:10:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|258
1668183300000|2022-11-11 16:15:00|22.69|22.61|22.58|22.5|22.69|22.61|22.58|22.5|419
1668183600000|2022-11-11 16:20:00|22.57|22.49|22.53|22.45|22.57|22.49|22.48|22.4|559
1668183900000|2022-11-11 16:25:00|22.54|22.46|22.55|22.47|22.55|22.47|22.49|22.41|1038
1668184200000|2022-11-11 16:30:00|22.54|22.46|22.59|22.51|22.59|22.51|22.49|22.41|835
1668184500000|2022-11-11 16:35:00|22.54|22.46|22.64|22.56|22.64|22.56|22.54|22.46|53
1668184800000|2022-11-11 16:40:00|22.62|22.54|22.55|22.47|22.64|22.56|22.54|22.46|38
1668185100000|2022-11-11 16:45:00|22.57|22.49|22.52|22.44|22.6|22.52|22.5|22.42|22
1668185400000|2022-11-11 16:50:00|22.49|22.41|22.5|22.42|22.54|22.46|22.49|22.41|38
1668185700000|2022-11-11 16:55:00|22.49|22.41|22.55|22.47|22.55|22.47|22.49|22.41|55
1668186000000|2022-11-11 17:00:00|22.54|22.46|22.49|22.41|22.59|22.51|22.49|22.41|71
1668186300000|2022-11-11 17:05:00|22.54|22.46|22.46|22.38|22.54|22.46|22.44|22.36|169
1668186600000|2022-11-11 17:10:00|22.44|22.36|22.38|22.3|22.44|22.36|22.34|22.26|181
1668186900000|2022-11-11 17:15:00|22.34|22.26|22.39|22.31|22.39|22.31|22.31|22.23|155
1668187200000|2022-11-11 17:20:00|||||||||2
1668187500000|2022-11-11 17:25:00|||||||||5
1668187800000|2022-11-11 17:30:00|22.38|22.3|22.39|22.31|22.39|22.31|22.34|22.26|13
1668188100000|2022-11-11 17:35:00|22.38|22.3|22.38|22.3|22.38|22.3|22.33|22.25|4
1668188400000|2022-11-11 17:40:00|22.39|22.31|22.29|22.21|22.39|22.31|22.29|22.21|4
1668188700000|2022-11-11 17:45:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|8
1668189000000|2022-11-11 17:50:00|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|4
1668189300000|2022-11-11 17:55:00|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|5
1668189600000|2022-11-11 18:00:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|25
1668189900000|2022-11-11 18:05:00|||||||||7
1668190200000|2022-11-11 18:10:00|22.23|22.15|22.33|22.25|22.35|22.27|22.23|22.15|47
1668190500000|2022-11-11 18:15:00|||||||||7
1668191400000|2022-11-11 18:30:00|||||||||1
1668191700000|2022-11-11 18:35:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|14
1668192000000|2022-11-11 18:40:00|||||||||9
1668192300000|2022-11-11 18:45:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1668192600000|2022-11-11 18:50:00|||||||||7
1668193200000|2022-11-11 19:00:00|22.34|22.26|22.38|22.3|22.38|22.3|22.33|22.25|0
1668193500000|2022-11-11 19:05:00|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|7
1668193800000|2022-11-11 19:10:00|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1668194400000|2022-11-11 19:20:00|22.36|22.28|22.38|22.3|22.38|22.3|22.33|22.25|7
1668194700000|2022-11-11 19:25:00|22.36|22.28|22.36|22.28|22.38|22.3|22.33|22.25|0
1668195000000|2022-11-11 19:30:00|22.38|22.3|22.38|22.3|22.38|22.3|22.36|22.28|30
1668195600000|2022-11-11 19:40:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|19
1668195900000|2022-11-11 19:45:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1668196200000|2022-11-11 19:50:00|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|0
1668196500000|2022-11-11 19:55:00|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|49
1668196800000|2022-11-11 20:00:00|22.31|22.23|22.39|22.31|22.39|22.31|22.31|22.23|12
1668197400000|2022-11-11 20:10:00|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|14
1668197700000|2022-11-11 20:15:00|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|16
1668198000000|2022-11-11 20:20:00|22.46|22.38|22.46|22.38|22.48|22.4|22.44|22.36|0
1668198300000|2022-11-11 20:25:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|6
1668198600000|2022-11-11 20:30:00|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|7
1668198900000|2022-11-11 20:35:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|3
1668199200000|2022-11-11 20:40:00|||||||||7
1668199500000|2022-11-11 20:45:00|22.43|22.35|22.44|22.36|22.46|22.38|22.41|22.33|11
1668199800000|2022-11-11 20:50:00|22.46|22.38|22.36|22.28|22.46|22.38|22.36|22.28|38
1668200100000|2022-11-11 20:55:00|22.39|22.31|22.44|22.19|22.44|22.36|22.33|22.19|17
1668384900000|2022-11-14 00:15:00|22.53|22.23|22.53|22.23|22.53|22.23|22.46|22.16|0
1668385200000|2022-11-14 00:20:00|22.51|22.21|22.53|22.23|22.53|22.23|22.48|22.18|0
1668385500000|2022-11-14 00:25:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1668388200000|2022-11-14 01:10:00|22.58|22.28|22.61|22.31|22.61|22.31|22.58|22.28|0
1668388500000|2022-11-14 01:15:00|22.58|22.28|22.56|22.26|22.59|22.29|22.56|22.26|0
1668388800000|2022-11-14 01:20:00|22.54|22.24|22.56|22.26|22.56|22.26|22.54|22.24|0
1668389100000|2022-11-14 01:25:00|22.54|22.24|22.56|22.31|22.56|22.31|22.53|22.24|0
1668390600000|2022-11-14 01:50:00|22.59|22.34|22.59|22.34|22.59|22.34|22.56|22.31|0
1668391800000|2022-11-14 02:10:00|22.61|22.36|22.76|22.46|22.79|22.49|22.55|22.36|0
1668394800000|2022-11-14 03:00:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1668396900000|2022-11-14 03:35:00|22.61|22.36|22.69|22.44|22.69|22.44|22.61|22.36|0
1668399600000|2022-11-14 04:20:00|22.7|22.45|22.69|22.44|22.7|22.45|22.69|22.44|0
1668399900000|2022-11-14 04:25:00|22.7|22.45|22.7|22.45|22.7|22.45|22.69|22.44|0
1668404100000|2022-11-14 05:35:00|22.72|22.47|22.72|22.47|22.72|22.47|22.72|22.47|0
1668408600000|2022-11-14 06:50:00|22.73|22.48|22.73|22.48|22.73|22.48|22.73|22.48|0
1668408900000|2022-11-14 06:55:00|22.72|22.47|22.61|22.53|22.72|22.53|22.61|22.47|0
1668409200000|2022-11-14 07:00:00|22.59|22.51|22.59|22.51|22.59|22.51|22.56|22.48|5
1668409500000|2022-11-14 07:05:00|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|0
1668409800000|2022-11-14 07:10:00|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|2
1668410400000|2022-11-14 07:20:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|27
1668410700000|2022-11-14 07:25:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|15
1668411300000|2022-11-14 07:35:00|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|3
1668411600000|2022-11-14 07:40:00|||||||||1
1668411900000|2022-11-14 07:45:00|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|4
1668412200000|2022-11-14 07:50:00|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|87
1668412500000|2022-11-14 07:55:00|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|154
1668412800000|2022-11-14 08:00:00|22.54|22.46|22.39|22.31|22.54|22.46|22.39|22.31|565
1668413100000|2022-11-14 08:05:00|22.44|22.36|22.44|22.36|22.47|22.39|22.42|22.34|204
1668413400000|2022-11-14 08:10:00|22.47|22.39|22.39|22.31|22.49|22.41|22.39|22.31|346
1668413700000|2022-11-14 08:15:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|414
1668414000000|2022-11-14 08:20:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|132
1668414300000|2022-11-14 08:25:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|112
1668414600000|2022-11-14 08:30:00|22.34|22.26|22.39|22.31|22.44|22.36|22.34|22.26|66
1668414900000|2022-11-14 08:35:00|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|468
1668415200000|2022-11-14 08:40:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|9
1668415500000|2022-11-14 08:45:00|22.42|22.34|22.39|22.31|22.44|22.36|22.39|22.31|29
1668415800000|2022-11-14 08:50:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|120
1668416100000|2022-11-14 08:55:00|||||||||3
1668416400000|2022-11-14 09:00:00|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|501
1668416700000|2022-11-14 09:05:00|22.52|22.44|22.59|22.51|22.59|22.51|22.49|22.41|346
1668417000000|2022-11-14 09:10:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|355
1668417300000|2022-11-14 09:15:00|22.69|22.61|22.66|22.58|22.69|22.61|22.64|22.56|88
1668417600000|2022-11-14 09:20:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1668417900000|2022-11-14 09:25:00|22.67|22.59|22.64|22.56|22.69|22.61|22.64|22.56|83
1668418200000|2022-11-14 09:30:00|||||||||9
1668418500000|2022-11-14 09:35:00|22.69|22.61|22.69|22.61|22.69|22.61|22.66|22.58|320
1668418800000|2022-11-14 09:40:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|445
1668419100000|2022-11-14 09:45:00|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|20
1668419400000|2022-11-14 09:50:00|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|303
1668419700000|2022-11-14 09:55:00|22.79|22.71|22.79|22.71|22.79|22.71|22.74|22.66|338
1668420000000|2022-11-14 10:00:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|22
1668420300000|2022-11-14 10:05:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|10
1668420600000|2022-11-14 10:10:00|22.74|22.66|22.64|22.56|22.74|22.66|22.64|22.56|364
1668420900000|2022-11-14 10:15:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|249
1668421200000|2022-11-14 10:20:00|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|93
1668421500000|2022-11-14 10:25:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|227
1668421800000|2022-11-14 10:30:00|22.74|22.66|22.71|22.63|22.74|22.66|22.69|22.61|74
1668422100000|2022-11-14 10:35:00|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|278
1668422400000|2022-11-14 10:40:00|||||||||8
1668423000000|2022-11-14 10:50:00|||||||||5
1668423300000|2022-11-14 10:55:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|382
1668423600000|2022-11-14 11:00:00|22.69|22.61|22.69|22.61|22.74|22.66|22.69|22.61|1165
1668423900000|2022-11-14 11:05:00|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|379
1668424200000|2022-11-14 11:10:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|16
1668424500000|2022-11-14 11:15:00|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|128
1668424800000|2022-11-14 11:20:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|190
1668425100000|2022-11-14 11:25:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|133
1668425400000|2022-11-14 11:30:00|||||||||10
1668425700000|2022-11-14 11:35:00|||||||||24
1668426000000|2022-11-14 11:40:00|22.69|22.61|22.69|22.61|22.74|22.66|22.69|22.61|168
1668426300000|2022-11-14 11:45:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|87
1668426600000|2022-11-14 11:50:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|105
1668426900000|2022-11-14 11:55:00|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|243
1668427200000|2022-11-14 12:00:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|741
1668427500000|2022-11-14 12:05:00|||||||||61
1668427800000|2022-11-14 12:10:00|22.72|22.64|22.69|22.61|22.74|22.66|22.69|22.61|205
1668428100000|2022-11-14 12:15:00|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|535
1668428400000|2022-11-14 12:20:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|356
1668428700000|2022-11-14 12:25:00|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|257
1668429000000|2022-11-14 12:30:00|||||||||13
1668429300000|2022-11-14 12:35:00|||||||||8
1668429600000|2022-11-14 12:40:00|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|99
1668429900000|2022-11-14 12:45:00|||||||||6
1668430200000|2022-11-14 12:50:00|||||||||63
1668430500000|2022-11-14 12:55:00|||||||||5
1668430800000|2022-11-14 13:00:00|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|23
1668431100000|2022-11-14 13:05:00|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|14
1668431400000|2022-11-14 13:10:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|87
1668431700000|2022-11-14 13:15:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|260
1668432000000|2022-11-14 13:20:00|22.44|22.36|22.42|22.34|22.44|22.36|22.39|22.31|95
1668432300000|2022-11-14 13:25:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|26
1668432600000|2022-11-14 13:30:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|26
1668432900000|2022-11-14 13:35:00|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|5
1668433200000|2022-11-14 13:40:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|6
1668433500000|2022-11-14 13:45:00|||||||||14
1668433800000|2022-11-14 13:50:00|||||||||23
1668434100000|2022-11-14 13:55:00|||||||||161
1668434400000|2022-11-14 14:00:00|22.42|22.34|22.4|22.32|22.45|22.37|22.35|22.27|473
1668434700000|2022-11-14 14:05:00|||||||||86
1668435000000|2022-11-14 14:10:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|269
1668435300000|2022-11-14 14:15:00|22.37|22.29|22.4|22.32|22.4|22.32|22.35|22.27|230
1668435600000|2022-11-14 14:20:00|22.37|22.29|22.4|22.32|22.4|22.32|22.35|22.27|93
1668435900000|2022-11-14 14:25:00|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|133
1668436200000|2022-11-14 14:30:00|22.37|22.29|22.3|22.22|22.37|22.29|22.3|22.22|156
1668436500000|2022-11-14 14:35:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|492
1668436800000|2022-11-14 14:40:00|||||||||56
1668437100000|2022-11-14 14:45:00|22.15|22.07|22.15|22.07|22.25|22.17|22.15|22.07|403
1668437400000|2022-11-14 14:50:00|22.1|22.02|22.1|22.02|22.1|22.02|22.05|21.97|189
1668437700000|2022-11-14 14:55:00|22.07|21.99|22.05|21.97|22.1|22.02|22.05|21.97|108
1668438000000|2022-11-14 15:00:00|22|21.92|22|21.92|22.05|21.97|22|21.92|321
1668438300000|2022-11-14 15:05:00|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|463
1668438600000|2022-11-14 15:10:00|21.9|21.82|21.9|21.82|21.95|21.87|21.9|21.82|98
1668438900000|2022-11-14 15:15:00|21.85|21.77|21.95|21.87|21.95|21.87|21.82|21.74|659
1668439200000|2022-11-14 15:20:00|22|21.92|22|21.92|22|21.92|22|21.92|160
1668439500000|2022-11-14 15:25:00|21.95|21.87|22|21.92|22.05|21.97|21.95|21.87|495
1668439800000|2022-11-14 15:30:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|369
1668440100000|2022-11-14 15:35:00|22|21.92|22|21.92|22|21.92|21.95|21.87|532
1668440400000|2022-11-14 15:40:00|21.98|21.9|22.05|21.97|22.05|21.97|21.95|21.87|400
1668440700000|2022-11-14 15:45:00|22|21.92|22|21.92|22.05|21.97|22|21.92|604
1668441000000|2022-11-14 15:50:00|22.05|21.97|22.05|21.97|22.05|21.97|22|21.92|206
1668441300000|2022-11-14 15:55:00|22.03|21.95|22.05|21.97|22.05|21.97|22|21.92|196
1668441600000|2022-11-14 16:00:00|22|21.92|22|21.92|22.05|21.97|22|21.92|512
1668441900000|2022-11-14 16:05:00|22.05|21.97|22|21.92|22.05|21.97|22|21.92|454
1668442200000|2022-11-14 16:10:00|22.05|21.97|22.1|22.02|22.1|22.02|22|21.92|530
1668442500000|2022-11-14 16:15:00|22.08|22|22.15|22.07|22.15|22.07|22.05|21.97|732
1668442800000|2022-11-14 16:20:00|22.1|22.02|22.1|22.02|22.15|22.07|22.1|22.02|2606
1668443100000|2022-11-14 16:25:00|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|632
1668443400000|2022-11-14 16:30:00|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|2689
1668443700000|2022-11-14 16:35:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|108
1668444000000|2022-11-14 16:40:00|||||||||253
1668444300000|2022-11-14 16:45:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|39
1668444600000|2022-11-14 16:50:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|202
1668444900000|2022-11-14 16:55:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|90
1668445200000|2022-11-14 17:00:00|22.25|22.17|22.15|22.07|22.25|22.17|22.15|22.07|92
1668445500000|2022-11-14 17:05:00|||||||||1
1668445800000|2022-11-14 17:10:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|25
1668446100000|2022-11-14 17:15:00|||||||||2
1668446400000|2022-11-14 17:20:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|77
1668446700000|2022-11-14 17:25:00|||||||||47
1668447000000|2022-11-14 17:30:00|||||||||10
1668447300000|2022-11-14 17:35:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|34
1668447600000|2022-11-14 17:40:00|||||||||2
1668447900000|2022-11-14 17:45:00|||||||||3
1668448200000|2022-11-14 17:50:00|22.18|22.1|22.2|22.12|22.2|22.12|22.15|22.07|58
1668448800000|2022-11-14 18:00:00|22.25|22.17|22.25|22.17|22.25|22.17|22.2|22.12|63
1668449100000|2022-11-14 18:05:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|16
1668449400000|2022-11-14 18:10:00|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|17
1668450000000|2022-11-14 18:20:00|||||||||1
1668450900000|2022-11-14 18:35:00|22.16|22.08|22.2|22.12|22.21|22.13|22.15|22.07|23
1668451200000|2022-11-14 18:40:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|1
1668451500000|2022-11-14 18:45:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|2
1668451800000|2022-11-14 18:50:00|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1668452400000|2022-11-14 19:00:00|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|46
1668452700000|2022-11-14 19:05:00|||||||||42
1668453000000|2022-11-14 19:10:00|22.28|22.2|22.26|22.18|22.31|22.23|22.26|22.18|133
1668453300000|2022-11-14 19:15:00|||||||||5
1668453600000|2022-11-14 19:20:00|||||||||11
1668453900000|2022-11-14 19:25:00|||||||||2
1668454200000|2022-11-14 19:30:00|||||||||3
1668454800000|2022-11-14 19:40:00|22.31|22.23|22.31|22.23|22.36|22.28|22.31|22.23|109
1668455100000|2022-11-14 19:45:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|3
1668455400000|2022-11-14 19:50:00|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|64
1668455700000|2022-11-14 19:55:00|||||||||2
1668456000000|2022-11-14 20:00:00|||||||||37
1668456300000|2022-11-14 20:05:00|||||||||2
1668456600000|2022-11-14 20:10:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|22
1668456900000|2022-11-14 20:15:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|65
1668457200000|2022-11-14 20:20:00|22.28|22.2|22.26|22.18|22.31|22.23|22.26|22.18|117
1668457500000|2022-11-14 20:25:00|||||||||3
1668457800000|2022-11-14 20:30:00|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|44
1668458100000|2022-11-14 20:35:00|22.28|22.2|22.36|22.28|22.36|22.28|22.26|22.18|68
1668458400000|2022-11-14 20:40:00|22.33|22.25|22.36|22.28|22.36|22.28|22.31|22.23|59
1668458700000|2022-11-14 20:45:00|22.38|22.3|22.41|22.33|22.41|22.33|22.38|22.3|89
1668459000000|2022-11-14 20:50:00|22.36|22.28|22.36|22.28|22.36|22.28|22.31|22.23|17
1668459300000|2022-11-14 20:55:00|22.43|22.35|22.39|22.14|22.54|22.35|22.31|22.14|102
1668471300000|2022-11-15 00:15:00|22.4|22.1|22.4|22.1|22.45|22.15|22.23|21.93|0
1668471600000|2022-11-15 00:20:00|22.43|22.13|22.43|22.13|22.55|22.25|22.43|22.13|0
1668471900000|2022-11-15 00:25:00|22.45|22.15|22.48|22.18|22.48|22.18|22.43|22.13|0
1668472200000|2022-11-15 00:30:00|22.45|22.15|22.45|22.15|22.48|22.18|22.45|22.15|0
1668472500000|2022-11-15 00:35:00|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|0
1668472800000|2022-11-15 00:40:00|22.48|22.18|22.4|22.1|22.48|22.18|22.4|22.1|0
1668473100000|2022-11-15 00:45:00|22.45|22.15|22.45|22.15|22.48|22.18|22.45|22.15|0
1668473400000|2022-11-15 00:50:00|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|0
1668473700000|2022-11-15 00:55:00|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|0
1668474000000|2022-11-15 01:00:00|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|0
1668474300000|2022-11-15 01:05:00|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|0
1668474600000|2022-11-15 01:10:00|22.48|22.18|22.45|22.15|22.48|22.18|22.45|22.15|0
1668474900000|2022-11-15 01:15:00|22.48|22.18|22.43|22.13|22.48|22.18|22.43|22.13|0
1668475200000|2022-11-15 01:20:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|0
1668475500000|2022-11-15 01:25:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|0
1668475800000|2022-11-15 01:30:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|0
1668476100000|2022-11-15 01:35:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|0
1668476400000|2022-11-15 01:40:00|22.45|22.15|22.45|22.15|22.45|22.15|22.43|22.13|0
1668476700000|2022-11-15 01:45:00|22.43|22.13|22.43|22.13|22.45|22.15|22.43|22.13|0
1668477000000|2022-11-15 01:50:00|22.45|22.15|22.41|22.11|22.46|22.16|22.41|22.11|0
1668477300000|2022-11-15 01:55:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668477600000|2022-11-15 02:00:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668477900000|2022-11-15 02:05:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668478200000|2022-11-15 02:10:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668478500000|2022-11-15 02:15:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668478800000|2022-11-15 02:20:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668479100000|2022-11-15 02:25:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668479400000|2022-11-15 02:30:00|22.43|22.13|22.41|22.11|22.43|22.13|22.41|22.11|0
1668479700000|2022-11-15 02:35:00|22.43|22.13|22.43|22.13|22.46|22.16|22.36|22.06|0
1668480000000|2022-11-15 02:40:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|0
1668480300000|2022-11-15 02:45:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|0
1668480600000|2022-11-15 02:50:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|0
1668480900000|2022-11-15 02:55:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|0
1668481200000|2022-11-15 03:00:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|0
1668481500000|2022-11-15 03:05:00|22.46|22.16|22.43|22.13|22.46|22.16|22.43|22.13|0
1668481800000|2022-11-15 03:10:00|22.46|22.16|22.33|22.03|22.46|22.16|22.33|22.03|0
1668483900000|2022-11-15 03:45:00|22.29|21.99|22.26|22.01|22.29|22.01|22.24|21.99|0
1668484500000|2022-11-15 03:55:00|22.24|21.99|22.1|22.02|22.24|22.02|22.1|21.96|1
1668484800000|2022-11-15 04:00:00|22.13|22.05|22.15|22.07|22.15|22.07|22.1|22.02|1
1668485100000|2022-11-15 04:05:00|22.29|22.04|22.36|22.06|22.36|22.06|22.29|22.04|0
1668485400000|2022-11-15 04:10:00|22.39|22.09|22.41|22.11|22.44|22.14|22.39|22.09|0
1668489000000|2022-11-15 05:10:00|22.44|22.14|22.36|22.06|22.46|22.16|22.36|22.06|0
1668489600000|2022-11-15 05:20:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668489900000|2022-11-15 05:25:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668490200000|2022-11-15 05:30:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668490500000|2022-11-15 05:35:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668490800000|2022-11-15 05:40:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668491100000|2022-11-15 05:45:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668491400000|2022-11-15 05:50:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668491700000|2022-11-15 05:55:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668492000000|2022-11-15 06:00:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668492300000|2022-11-15 06:05:00|22.39|22.09|22.36|22.06|22.39|22.09|22.36|22.06|0
1668492600000|2022-11-15 06:10:00|22.39|22.09|22.37|22.07|22.39|22.09|22.36|22.06|0
1668492900000|2022-11-15 06:15:00|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1668493200000|2022-11-15 06:20:00|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1668493800000|2022-11-15 06:30:00|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1668494100000|2022-11-15 06:35:00|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1668494700000|2022-11-15 06:45:00|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1668495000000|2022-11-15 06:50:00|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1668495300000|2022-11-15 06:55:00|22.39|22.09|22.31|22.23|22.44|22.23|22.31|22.04|0
1668495600000|2022-11-15 07:00:00|22.29|22.04|22.18|22.1|22.29|22.1|22.16|22.04|28
1668495900000|2022-11-15 07:05:00|22.23|22.15|22.21|22.13|22.23|22.15|22.18|22.1|17
1668496200000|2022-11-15 07:10:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1668496500000|2022-11-15 07:15:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|46
1668496800000|2022-11-15 07:20:00|22.08|22|22.08|22|22.08|22|22.08|22|9
1668497100000|2022-11-15 07:25:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|56
1668497400000|2022-11-15 07:30:00|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|40
1668497700000|2022-11-15 07:35:00|||||||||6
1668498000000|2022-11-15 07:40:00|||||||||3
1668498300000|2022-11-15 07:45:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|5
1668498600000|2022-11-15 07:50:00|||||||||4
1668498900000|2022-11-15 07:55:00|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|4
1668499200000|2022-11-15 08:00:00|22.06|21.98|22.04|21.96|22.11|22.03|22.04|21.96|221
1668499500000|2022-11-15 08:05:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|85
1668499800000|2022-11-15 08:10:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|172
1668500100000|2022-11-15 08:15:00|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|47
1668500400000|2022-11-15 08:20:00|||||||||156
1668500700000|2022-11-15 08:25:00|22.01|21.93|22.06|21.98|22.06|21.98|21.99|21.91|276
1668501000000|2022-11-15 08:30:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|25
1668501300000|2022-11-15 08:35:00|||||||||153
1668501600000|2022-11-15 08:40:00|||||||||40
1668501900000|2022-11-15 08:45:00|||||||||130
1668502200000|2022-11-15 08:50:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|25
1668502500000|2022-11-15 08:55:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|64
1668502800000|2022-11-15 09:00:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|391
1668503100000|2022-11-15 09:05:00|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|380
1668503400000|2022-11-15 09:10:00|||||||||69
1668503700000|2022-11-15 09:15:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|281
1668504000000|2022-11-15 09:20:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|305
1668504300000|2022-11-15 09:25:00|||||||||12
1668504600000|2022-11-15 09:30:00|22.09|22.01|22.04|21.96|22.09|22.01|21.99|21.91|909
1668504900000|2022-11-15 09:35:00|||||||||22
1668505200000|2022-11-15 09:40:00|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|150
1668505500000|2022-11-15 09:45:00|||||||||5
1668505800000|2022-11-15 09:50:00|||||||||6
1668506100000|2022-11-15 09:55:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|33
1668506400000|2022-11-15 10:00:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|53
1668506700000|2022-11-15 10:05:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|59
1668507000000|2022-11-15 10:10:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|17
1668507300000|2022-11-15 10:15:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|82
1668507600000|2022-11-15 10:20:00|||||||||187
1668507900000|2022-11-15 10:25:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|114
1668508200000|2022-11-15 10:30:00|||||||||3
1668508500000|2022-11-15 10:35:00|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|63
1668508800000|2022-11-15 10:40:00|22.04|21.96|22.07|21.99|22.09|22.01|22.04|21.96|128
1668509100000|2022-11-15 10:45:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|3
1668509400000|2022-11-15 10:50:00|||||||||13
1668509700000|2022-11-15 10:55:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|8
1668510000000|2022-11-15 11:00:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|87
1668510300000|2022-11-15 11:05:00|||||||||180
1668510900000|2022-11-15 11:15:00|||||||||58
1668511200000|2022-11-15 11:20:00|||||||||20
1668511800000|2022-11-15 11:30:00|||||||||2
1668512100000|2022-11-15 11:35:00|||||||||2
1668512400000|2022-11-15 11:40:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|21
1668512700000|2022-11-15 11:45:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|27
1668513000000|2022-11-15 11:50:00|||||||||67
1668513300000|2022-11-15 11:55:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|70
1668513600000|2022-11-15 12:00:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|813
1668513900000|2022-11-15 12:05:00|22|21.92|22|21.92|22|21.92|21.95|21.87|26
1668514200000|2022-11-15 12:10:00|||||||||5
1668514500000|2022-11-15 12:15:00|||||||||5
1668514800000|2022-11-15 12:20:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|181
1668515100000|2022-11-15 12:25:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|68
1668515700000|2022-11-15 12:35:00|||||||||5
1668516000000|2022-11-15 12:40:00|||||||||10
1668516300000|2022-11-15 12:45:00|||||||||3
1668516600000|2022-11-15 12:50:00|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|30
1668516900000|2022-11-15 12:55:00|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|30
1668517200000|2022-11-15 13:00:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|24
1668517500000|2022-11-15 13:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|316
1668517800000|2022-11-15 13:10:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|201
1668518100000|2022-11-15 13:15:00|22|21.92|22|21.92|22|21.92|22|21.92|145
1668518400000|2022-11-15 13:20:00|22.05|21.97|22.05|21.97|22.05|21.97|22|21.92|188
1668518700000|2022-11-15 13:25:00|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|204
1668519000000|2022-11-15 13:30:00|22.02|21.94|21.9|21.82|22.02|21.94|21.8|21.72|641
1668519300000|2022-11-15 13:35:00|21.92|21.84|21.9|21.82|21.95|21.87|21.9|21.82|120
1668519600000|2022-11-15 13:40:00|21.92|21.84|22.02|21.94|22.05|21.97|21.9|21.82|370
1668519900000|2022-11-15 13:45:00|22|21.92|21.95|21.87|22.02|21.94|21.95|21.87|317
1668520200000|2022-11-15 13:50:00|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|98
1668520500000|2022-11-15 13:55:00|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|110
1668520800000|2022-11-15 14:00:00|21.9|21.82|22|21.92|22|21.92|21.9|21.82|259
1668521100000|2022-11-15 14:05:00|21.95|21.87|21.95|21.87|22|21.92|21.95|21.87|126
1668521400000|2022-11-15 14:10:00|21.97|21.89|22.05|21.97|22.07|21.99|21.95|21.87|221
1668521700000|2022-11-15 14:15:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|256
1668522000000|2022-11-15 14:20:00|||||||||173
1668522300000|2022-11-15 14:25:00|||||||||169
1668522600000|2022-11-15 14:30:00|22.02|21.94|22.1|22.02|22.12|22.04|22.02|21.94|630
1668522900000|2022-11-15 14:35:00|22.12|22.04|22.15|22.07|22.15|22.07|22.1|22.02|290
1668523200000|2022-11-15 14:40:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|294
1668523500000|2022-11-15 14:45:00|22.25|22.17|22.25|22.17|22.25|22.17|22.2|22.12|565
1668523800000|2022-11-15 14:50:00|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|798
1668524100000|2022-11-15 14:55:00|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|511
1668524400000|2022-11-15 15:00:00|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|377
1668524700000|2022-11-15 15:05:00|22.22|22.14|22.3|22.22|22.3|22.22|22.2|22.12|435
1668525000000|2022-11-15 15:10:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|176
1668525300000|2022-11-15 15:15:00|22.32|22.24|22.35|22.27|22.35|22.27|22.3|22.22|320
1668525600000|2022-11-15 15:20:00|22.4|22.32|22.3|22.22|22.4|22.32|22.3|22.22|277
1668525900000|2022-11-15 15:25:00|||||||||80
1668526200000|2022-11-15 15:30:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|702
1668526500000|2022-11-15 15:35:00|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|124
1668526800000|2022-11-15 15:40:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|57
1668527100000|2022-11-15 15:45:00|22.25|22.17|22.35|22.27|22.35|22.27|22.2|22.12|418
1668527400000|2022-11-15 15:50:00|22.37|22.29|22.3|22.22|22.4|22.32|22.3|22.22|148
1668527700000|2022-11-15 15:55:00|22.27|22.19|22.35|22.27|22.35|22.27|22.25|22.17|77
1668528000000|2022-11-15 16:00:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|145
1668528300000|2022-11-15 16:05:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|444
1668528600000|2022-11-15 16:10:00|22.3|22.22|22.3|22.22|22.35|22.27|22.3|22.22|47
1668528900000|2022-11-15 16:15:00|22.35|22.27|22.35|22.27|22.35|22.27|22.3|22.22|199
1668529200000|2022-11-15 16:20:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|523
1668529500000|2022-11-15 16:25:00|||||||||315
1668529800000|2022-11-15 16:30:00|22.32|22.24|22.25|22.17|22.32|22.24|22.25|22.17|351
1668530100000|2022-11-15 16:35:00|||||||||22
1668530400000|2022-11-15 16:40:00|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|299
1668530700000|2022-11-15 16:45:00|22.2|22.12|22.3|22.22|22.3|22.22|22.2|22.12|305
1668531000000|2022-11-15 16:50:00|22.25|22.17|22.3|22.22|22.3|22.22|22.25|22.17|314
1668531300000|2022-11-15 16:55:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|70
1668531600000|2022-11-15 17:00:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|27
1668531900000|2022-11-15 17:05:00|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|23
1668532200000|2022-11-15 17:10:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|28
1668532500000|2022-11-15 17:15:00|||||||||31
1668532800000|2022-11-15 17:20:00|||||||||28
1668533100000|2022-11-15 17:25:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|61
1668533400000|2022-11-15 17:30:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|20
1668533700000|2022-11-15 17:35:00|||||||||24
1668534000000|2022-11-15 17:40:00|||||||||25
1668534300000|2022-11-15 17:45:00|||||||||31
1668534600000|2022-11-15 17:50:00|||||||||20
1668534900000|2022-11-15 17:55:00|22.35|22.27|22.31|22.23|22.36|22.28|22.31|22.23|55
1668535200000|2022-11-15 18:00:00|||||||||5
1668535500000|2022-11-15 18:05:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|24
1668535800000|2022-11-15 18:10:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|16
1668536100000|2022-11-15 18:15:00|22.35|22.27|22.41|22.33|22.45|22.37|22.35|22.27|30
1668536400000|2022-11-15 18:20:00|22.43|22.35|22.5|22.42|22.6|22.52|22.43|22.35|277
1668536700000|2022-11-15 18:25:00|22.55|22.47|22.9|22.82|22.95|22.87|22.55|22.47|439
1668537000000|2022-11-15 18:30:00|22.85|22.77|23.1|23.02|23.1|23.02|22.8|22.72|532
1668537300000|2022-11-15 18:35:00|23.08|23|23.3|23.22|23.42|23.34|23.05|22.97|410
1668537600000|2022-11-15 18:40:00|23.25|23.17|23.1|23.02|23.4|23.32|23.1|23.02|135
1668537900000|2022-11-15 18:45:00|23.15|23.07|23.32|23.24|23.32|23.24|23.05|22.97|369
1668538200000|2022-11-15 18:50:00|23.3|23.22|23.15|23.07|23.3|23.22|23.15|23.07|34
1668538500000|2022-11-15 18:55:00|23.17|23.09|23.32|23.24|23.32|23.24|23.17|23.09|55
1668538800000|2022-11-15 19:00:00|23.3|23.22|23.5|23.42|23.5|23.42|23.27|23.19|21
1668539100000|2022-11-15 19:05:00|23.45|23.37|23.28|23.2|23.45|23.37|23.28|23.2|51
1668539400000|2022-11-15 19:10:00|23.3|23.22|23.03|22.95|23.3|23.22|23|22.92|96
1668539700000|2022-11-15 19:15:00|23.05|22.97|23.13|23.05|23.17|23.09|22.98|22.9|99
1668540000000|2022-11-15 19:20:00|23.1|23.02|22.93|22.85|23.1|23.02|22.9|22.82|325
1668540300000|2022-11-15 19:25:00|22.95|22.87|22.95|22.87|23.08|23|22.88|22.8|27
1668540600000|2022-11-15 19:30:00|22.93|22.85|23|22.92|23.03|22.95|22.9|22.82|23
1668540900000|2022-11-15 19:35:00|23.03|22.95|23.08|23|23.08|23|22.95|22.87|205
1668541200000|2022-11-15 19:40:00|23.05|22.97|22.98|22.9|23.05|22.97|22.95|22.87|37
1668541500000|2022-11-15 19:45:00|22.95|22.87|22.98|22.9|23|22.92|22.88|22.8|22
1668541800000|2022-11-15 19:50:00|22.95|22.87|22.95|22.87|23|22.92|22.9|22.82|3
1668542100000|2022-11-15 19:55:00|22.98|22.9|22.85|22.77|22.98|22.9|22.78|22.7|20
1668542400000|2022-11-15 20:00:00|22.83|22.75|22.83|22.75|22.85|22.77|22.75|22.67|63
1668542700000|2022-11-15 20:05:00|22.88|22.8|23.03|22.95|23.03|22.95|22.88|22.8|40
1668543000000|2022-11-15 20:10:00|23|22.92|22.8|22.72|23|22.92|22.75|22.67|19
1668543300000|2022-11-15 20:15:00|22.78|22.7|22.71|22.63|22.78|22.7|22.68|22.6|25
1668543600000|2022-11-15 20:20:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|3
1668543900000|2022-11-15 20:25:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|2
1668544200000|2022-11-15 20:30:00|22.8|22.72|22.98|22.9|22.98|22.9|22.8|22.72|18
1668544500000|2022-11-15 20:35:00|22.95|22.87|22.8|22.72|22.95|22.87|22.8|22.72|10
1668544800000|2022-11-15 20:40:00|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|2
1668545100000|2022-11-15 20:45:00|22.88|22.8|22.98|22.9|23|22.92|22.88|22.8|128
1668545400000|2022-11-15 20:50:00|23.03|22.95|23.15|23.07|23.23|23.15|23|22.92|75
1668545700000|2022-11-15 20:55:00|23.18|23.1|23.36|23.06|23.36|23.12|23.15|23.06|23
1668557700000|2022-11-16 00:15:00|23.23|22.93|23.41|23.11|23.41|23.11|23.23|22.93|0
1668558000000|2022-11-16 00:20:00|23.43|23.13|23.46|23.16|23.48|23.18|23.38|23.08|0
1668558300000|2022-11-16 00:25:00|23.39|23.14|23.34|23.09|23.39|23.2|23.25|23.09|5
1668558600000|2022-11-16 00:30:00|23.28|23.2|23.36|23.11|23.41|23.2|23.28|23.09|0
1668558900000|2022-11-16 00:35:00|23.34|23.09|23.34|23.09|23.39|23.14|23.31|23.06|0
1668559200000|2022-11-16 00:40:00|23.31|23.06|23.36|23.11|23.36|23.11|23.31|23.06|0
1668559500000|2022-11-16 00:45:00|23.34|23.09|23.36|23.11|23.36|23.11|23.31|23.06|0
1668559800000|2022-11-16 00:50:00|23.23|23.15|23.39|23.14|23.39|23.2|23.23|23.06|10
1668560100000|2022-11-16 00:55:00|23.28|23.2|23.33|23.25|23.39|23.25|23.28|23.11|0
1668560400000|2022-11-16 01:00:00|23.3|23.22|23.28|23.2|23.39|23.25|23.28|23.11|0
1668560700000|2022-11-16 01:05:00|23.39|23.14|23.39|23.14|23.39|23.14|23.39|23.14|0
1668561000000|2022-11-16 01:10:00|23.41|23.16|23.39|23.14|23.41|23.16|23.39|23.14|0
1668561300000|2022-11-16 01:15:00|23.41|23.16|23.36|23.11|23.41|23.16|23.36|23.11|0
1668561600000|2022-11-16 01:20:00|23.41|23.16|23.34|23.09|23.41|23.25|23.28|23.09|0
1668561900000|2022-11-16 01:25:00|23.36|23.11|23.34|23.09|23.39|23.2|23.28|23.09|0
1668562200000|2022-11-16 01:30:00|23.28|23.2|23.36|23.11|23.41|23.2|23.28|23.09|0
1668562500000|2022-11-16 01:35:00|23.31|23.06|23.31|23.06|23.36|23.11|23.31|23.06|0
1668562800000|2022-11-16 01:40:00|23.36|23.04|23.36|23.11|23.36|23.11|23.31|23.04|0
1668563100000|2022-11-16 01:45:00|23.34|23.06|23.36|23.11|23.36|23.11|23.31|23.06|0
1668563400000|2022-11-16 01:50:00|23.34|23.09|23.36|23.11|23.36|23.11|23.34|23.09|0
1668563700000|2022-11-16 01:55:00|23.34|23.09|23.31|23.01|23.36|23.11|23.31|23.01|0
1668564000000|2022-11-16 02:00:00|23.36|23.06|23.34|23.04|23.36|23.06|23.29|22.99|0
1668564300000|2022-11-16 02:05:00|23.31|23.01|23.34|23.04|23.34|23.04|23.29|22.99|0
1668564600000|2022-11-16 02:10:00|23.31|23.01|23.29|22.99|23.34|23.04|23.29|22.99|0
1668564900000|2022-11-16 02:15:00|23.27|22.97|23.24|22.94|23.29|22.99|23.24|22.94|0
1668565200000|2022-11-16 02:20:00|23.27|22.97|23.22|22.92|23.27|22.97|23.22|22.92|0
1668565500000|2022-11-16 02:25:00|23.24|22.94|23.22|22.92|23.27|22.97|23.22|22.92|0
1668565800000|2022-11-16 02:30:00|23.24|22.94|23.24|22.94|23.27|22.97|23.22|22.92|0
1668566100000|2022-11-16 02:35:00|23.27|22.97|23.22|22.92|23.27|22.97|23.22|22.92|0
1668566400000|2022-11-16 02:40:00|23.24|22.94|23.27|22.97|23.27|22.99|23.22|22.92|0
1668566700000|2022-11-16 02:45:00|23.22|22.94|23.27|23.02|23.27|23.02|23.22|22.94|0
1668567000000|2022-11-16 02:50:00|23.24|22.99|23.24|22.99|23.27|23.02|23.24|22.99|0
1668567300000|2022-11-16 02:55:00|23.27|23.02|23.24|22.99|23.27|23.02|23.22|22.97|0
1668567600000|2022-11-16 03:00:00|23.27|23.02|23.27|23.02|23.27|23.02|23.22|22.97|0
1668567900000|2022-11-16 03:05:00|23.24|22.99|23.24|22.99|23.27|23.02|23.24|22.99|0
1668568200000|2022-11-16 03:10:00|23.27|23.02|23.29|23.04|23.29|23.1|23.18|22.97|0
1668568500000|2022-11-16 03:15:00|23.18|23.1|23.29|23.04|23.29|23.13|23.18|23.04|0
1668568800000|2022-11-16 03:20:00|23.18|23.1|23.29|23.04|23.29|23.13|23.18|23.02|0
1668569100000|2022-11-16 03:25:00|23.18|23.1|23.18|23.1|23.29|23.13|23.18|23.02|0
1668569400000|2022-11-16 03:30:00|23.29|23.04|23.18|23.1|23.29|23.13|23.18|23.04|0
1668569700000|2022-11-16 03:35:00|23.16|23.08|23.16|23.08|23.18|23.1|23.16|23.08|0
1668570300000|2022-11-16 03:45:00|23.2|22.95|23.22|22.92|23.22|22.95|23.17|22.92|1
1668570600000|2022-11-16 03:50:00|23.17|22.97|23.22|22.97|23.22|22.97|23.17|22.92|0
1668571800000|2022-11-16 04:10:00|23.24|22.99|23.24|22.99|23.24|22.99|23.22|22.97|0
1668572100000|2022-11-16 04:15:00|23.14|23.06|23.24|22.99|23.24|23.06|23.14|22.95|0
1668572400000|2022-11-16 04:20:00|23.14|23.06|23.2|22.95|23.2|23.06|23.09|22.92|0
1668572700000|2022-11-16 04:25:00|23.09|23.01|23.2|22.95|23.2|23.01|23.09|22.95|0
1668573000000|2022-11-16 04:30:00|23.09|23.01|23.14|23.06|23.2|23.06|23.09|22.95|0
1668573300000|2022-11-16 04:35:00|23.2|22.95|23.09|23.01|23.2|23.06|23.09|22.95|0
1668574500000|2022-11-16 04:55:00|23.11|23.03|23.25|23|23.25|23.1|23.11|23|6
1668575100000|2022-11-16 05:05:00|23.14|23.06|23.32|23.02|23.32|23.06|23.14|22.92|25
1668575400000|2022-11-16 05:10:00|23.29|22.99|23.29|22.99|23.29|22.99|23.27|22.97|0
1668575700000|2022-11-16 05:15:00|23.27|22.97|23.27|22.97|23.29|22.99|23.25|22.95|0
1668576000000|2022-11-16 05:20:00|23.25|22.95|23.22|22.92|23.34|23.04|23.22|22.92|0
1668576300000|2022-11-16 05:25:00|23.37|23.07|23.19|23.11|23.37|23.23|23.16|22.97|23
1668576600000|2022-11-16 05:30:00|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|5
1668576900000|2022-11-16 05:35:00|23.21|23.13|23.3|23.05|23.3|23.18|23.19|23.05|25
1668577200000|2022-11-16 05:40:00|23.23|23.15|23.23|23.15|23.34|23.15|23.23|23.09|0
1668577500000|2022-11-16 05:45:00|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1668577800000|2022-11-16 05:50:00|23.21|23.13|23.2|22.95|23.23|23.15|23.16|22.95|19
1668578100000|2022-11-16 05:55:00|23.09|23.01|23.17|22.92|23.2|23.01|23.06|22.9|16
1668578400000|2022-11-16 06:00:00|23.15|22.9|23.15|22.9|23.17|23.03|23.04|22.9|20
1668578700000|2022-11-16 06:05:00|23.09|23.01|23.2|22.95|23.32|23.11|23.09|22.9|17
1668579000000|2022-11-16 06:10:00|23.06|22.98|23.22|22.97|23.25|23.08|23.06|22.9|21
1668579300000|2022-11-16 06:15:00|23.2|22.95|23.18|22.88|23.22|23.01|23.07|22.88|33
1668579600000|2022-11-16 06:20:00|23.2|22.9|23.18|22.88|23.2|22.9|23.18|22.88|0
1668579900000|2022-11-16 06:25:00|22.97|22.89|23.06|22.81|23.22|23.06|22.97|22.81|32
1668580200000|2022-11-16 06:30:00|23.08|22.83|23.06|22.81|23.08|22.83|23.06|22.81|0
1668580500000|2022-11-16 06:35:00|23.08|22.83|23.13|22.83|23.16|22.88|23.06|22.81|0
1668580800000|2022-11-16 06:40:00|23.11|22.81|23.03|22.78|23.11|22.81|23.01|22.73|0
1668581100000|2022-11-16 06:45:00|22.99|22.74|23.03|22.78|23.03|22.78|22.99|22.74|0
1668581400000|2022-11-16 06:50:00|23.01|22.76|22.9|22.82|23.01|22.89|22.9|22.74|10
1668581700000|2022-11-16 06:55:00|23.01|22.76|22.88|22.8|23.01|22.82|22.88|22.76|6
1668582000000|2022-11-16 07:00:00|22.85|22.77|22.88|22.8|22.93|22.85|22.85|22.77|23
1668582300000|2022-11-16 07:05:00|22.9|22.82|22.93|22.85|22.98|22.9|22.88|22.8|9
1668582600000|2022-11-16 07:10:00|22.88|22.8|22.93|22.85|22.93|22.85|22.88|22.8|23
1668582900000|2022-11-16 07:15:00|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|13
1668583200000|2022-11-16 07:20:00|22.88|22.8|22.88|22.8|22.9|22.82|22.88|22.8|11
1668583500000|2022-11-16 07:25:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|12
1668583800000|2022-11-16 07:30:00|22.88|22.8|22.88|22.8|22.88|22.8|22.83|22.75|7
1668584100000|2022-11-16 07:35:00|22.86|22.78|22.78|22.7|22.86|22.78|22.78|22.7|72
1668584400000|2022-11-16 07:40:00|||||||||10
1668584700000|2022-11-16 07:45:00|22.81|22.73|22.81|22.73|22.83|22.75|22.78|22.7|31
1668585000000|2022-11-16 07:50:00|22.78|22.7|22.78|22.7|22.83|22.75|22.78|22.7|12
1668585300000|2022-11-16 07:55:00|22.83|22.75|22.78|22.7|22.83|22.75|22.73|22.65|65
1668585600000|2022-11-16 08:00:00|22.83|22.75|22.78|22.7|22.83|22.75|22.73|22.65|274
1668585900000|2022-11-16 08:05:00|22.73|22.65|22.68|22.6|22.78|22.7|22.63|22.55|276
1668586200000|2022-11-16 08:10:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|21
1668586500000|2022-11-16 08:15:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|109
1668586800000|2022-11-16 08:20:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|264
1668587100000|2022-11-16 08:25:00|22.73|22.65|22.68|22.6|22.73|22.65|22.63|22.55|542
1668587400000|2022-11-16 08:30:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|130
1668587700000|2022-11-16 08:35:00|||||||||61
1668588000000|2022-11-16 08:40:00|||||||||127
1668588300000|2022-11-16 08:45:00|||||||||57
1668588600000|2022-11-16 08:50:00|||||||||11
1668588900000|2022-11-16 08:55:00|||||||||11
1668589200000|2022-11-16 09:00:00|22.68|22.6|22.68|22.6|22.68|22.6|22.63|22.55|139
1668589500000|2022-11-16 09:05:00|22.71|22.63|22.73|22.65|22.73|22.65|22.68|22.6|197
1668589800000|2022-11-16 09:10:00|||||||||1
1668590100000|2022-11-16 09:15:00|||||||||6
1668590400000|2022-11-16 09:20:00|||||||||6
1668590700000|2022-11-16 09:25:00|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|57
1668591000000|2022-11-16 09:30:00|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|59
1668591300000|2022-11-16 09:35:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|129
1668591600000|2022-11-16 09:40:00|22.76|22.68|22.78|22.7|22.78|22.7|22.73|22.65|229
1668591900000|2022-11-16 09:45:00|||||||||7
1668592200000|2022-11-16 09:50:00|||||||||821
1668592500000|2022-11-16 09:55:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|50
1668592800000|2022-11-16 10:00:00|22.73|22.65|22.73|22.65|22.78|22.7|22.73|22.65|17
1668593100000|2022-11-16 10:05:00|||||||||46
1668593400000|2022-11-16 10:10:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|63
1668593700000|2022-11-16 10:15:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|20
1668594000000|2022-11-16 10:20:00|||||||||4
1668594300000|2022-11-16 10:25:00|||||||||3
1668594600000|2022-11-16 10:30:00|||||||||37
1668594900000|2022-11-16 10:35:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|154
1668595200000|2022-11-16 10:40:00|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|0
1668595500000|2022-11-16 10:45:00|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|63
1668596100000|2022-11-16 10:55:00|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|89
1668596700000|2022-11-16 11:05:00|22.84|22.76|22.89|22.81|22.89|22.81|22.83|22.75|225
1668597300000|2022-11-16 11:15:00|22.84|22.76|22.88|22.8|22.88|22.8|22.84|22.76|40
1668597600000|2022-11-16 11:20:00|22.89|22.81|22.89|22.81|22.89|22.81|22.84|22.76|151
1668597900000|2022-11-16 11:25:00|||||||||16
1668598200000|2022-11-16 11:30:00|22.94|22.86|22.94|22.86|22.99|22.91|22.94|22.86|299
1668598500000|2022-11-16 11:35:00|22.99|22.91|22.94|22.86|22.99|22.91|22.94|22.86|100
1668598800000|2022-11-16 11:40:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|14
1668599100000|2022-11-16 11:45:00|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|13
1668599400000|2022-11-16 11:50:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|27
1668599700000|2022-11-16 11:55:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|70
1668600300000|2022-11-16 12:05:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|14
1668601200000|2022-11-16 12:20:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|45
1668601500000|2022-11-16 12:25:00|||||||||5
1668601800000|2022-11-16 12:30:00|22.89|22.81|22.84|22.76|22.89|22.81|22.84|22.76|66
1668602100000|2022-11-16 12:35:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|42
1668602400000|2022-11-16 12:40:00|||||||||54
1668602700000|2022-11-16 12:45:00|||||||||22
1668603000000|2022-11-16 12:50:00|22.94|22.86|22.94|22.86|22.94|22.86|22.92|22.84|100
1668603300000|2022-11-16 12:55:00|22.89|22.81|22.89|22.81|22.94|22.86|22.89|22.81|71
1668603600000|2022-11-16 13:00:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|307
1668603900000|2022-11-16 13:05:00|||||||||119
1668604200000|2022-11-16 13:10:00|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|4
1668604500000|2022-11-16 13:15:00|22.97|22.89|22.99|22.91|22.99|22.91|22.94|22.86|51
1668604800000|2022-11-16 13:20:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|38
1668605100000|2022-11-16 13:25:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|85
1668605400000|2022-11-16 13:30:00|22.99|22.91|22.94|22.86|23.04|22.96|22.89|22.81|164
1668605700000|2022-11-16 13:35:00|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|74
1668606000000|2022-11-16 13:40:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|246
1668606300000|2022-11-16 13:45:00|22.89|22.81|22.84|22.76|22.89|22.81|22.79|22.71|201
1668606600000|2022-11-16 13:50:00|22.89|22.81|22.89|22.81|22.94|22.86|22.84|22.76|402
1668606900000|2022-11-16 13:55:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|93
1668607200000|2022-11-16 14:00:00|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|151
1668607500000|2022-11-16 14:05:00|22.89|22.81|22.89|22.81|22.94|22.86|22.89|22.81|55
1668607800000|2022-11-16 14:10:00|||||||||9
1668608100000|2022-11-16 14:15:00|22.9|22.82|22.94|22.86|22.94|22.86|22.89|22.81|162
1668608400000|2022-11-16 14:20:00|22.92|22.84|23.04|22.96|23.04|22.96|22.89|22.81|417
1668608700000|2022-11-16 14:25:00|23.02|22.94|22.99|22.91|23.04|22.96|22.99|22.91|182
1668609000000|2022-11-16 14:30:00|23.02|22.94|22.94|22.86|23.04|22.96|22.94|22.86|206
1668609300000|2022-11-16 14:35:00|22.9|22.82|22.94|22.86|22.94|22.86|22.89|22.81|827
1668609600000|2022-11-16 14:40:00|22.97|22.89|22.99|22.91|22.99|22.91|22.94|22.86|261
1668609900000|2022-11-16 14:45:00|22.94|22.86|23.14|23.06|23.14|23.06|22.94|22.86|473
1668610200000|2022-11-16 14:50:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|205
1668610500000|2022-11-16 14:55:00|23.14|23.06|23.14|23.06|23.19|23.11|23.09|23.01|464
1668610800000|2022-11-16 15:00:00|23.09|23.01|23.09|23.01|23.14|23.06|23.04|22.96|112
1668611100000|2022-11-16 15:05:00|23.07|22.99|23.14|23.06|23.14|23.06|22.99|22.91|403
1668611400000|2022-11-16 15:10:00|23.09|23.01|23.09|23.01|23.14|23.06|23.04|22.96|302
1668611700000|2022-11-16 15:15:00|23.12|23.04|23.14|23.06|23.19|23.11|23.09|23.01|135
1668612000000|2022-11-16 15:20:00|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|110
1668612300000|2022-11-16 15:25:00|23.04|22.96|23.1|23.02|23.1|23.02|23.04|22.96|130
1668612600000|2022-11-16 15:30:00|23.07|22.99|23.09|23.01|23.14|23.06|23.05|22.97|296
1668612900000|2022-11-16 15:35:00|23.07|22.99|23.05|22.97|23.09|23.01|23.05|22.97|176
1668613200000|2022-11-16 15:40:00|23|22.92|23.04|22.96|23.04|22.96|23|22.92|155
1668613500000|2022-11-16 15:45:00|23.05|22.97|23.04|22.96|23.05|22.97|23|22.92|155
1668613800000|2022-11-16 15:50:00|23.05|22.97|23.14|23.06|23.14|23.06|23.04|22.96|196
1668614100000|2022-11-16 15:55:00|23.12|23.04|23.1|23.02|23.14|23.06|23.09|23.01|153
1668614400000|2022-11-16 16:00:00|23.07|22.99|23|22.92|23.07|22.99|23|22.92|201
1668614700000|2022-11-16 16:05:00|22.95|22.87|22.95|22.87|22.97|22.89|22.95|22.87|88
1668615000000|2022-11-16 16:10:00|23|22.92|22.95|22.87|23|22.92|22.95|22.87|137
1668615300000|2022-11-16 16:15:00|22.9|22.82|22.85|22.77|22.95|22.87|22.85|22.77|222
1668615600000|2022-11-16 16:20:00|||||||||46
1668615900000|2022-11-16 16:25:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|573
1668616200000|2022-11-16 16:30:00|22.84|22.76|22.9|22.82|22.9|22.82|22.84|22.76|511
1668616500000|2022-11-16 16:35:00|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|151
1668616800000|2022-11-16 16:40:00|||||||||12
1668617100000|2022-11-16 16:45:00|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|19
1668617400000|2022-11-16 16:50:00|||||||||5
1668617700000|2022-11-16 16:55:00|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|88
1668618000000|2022-11-16 17:00:00|22.9|22.82|22.9|22.82|22.9|22.82|22.85|22.77|17
1668618300000|2022-11-16 17:05:00|22.87|22.79|22.85|22.77|22.9|22.82|22.85|22.77|2
1668618600000|2022-11-16 17:10:00|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|18
1668618900000|2022-11-16 17:15:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1668619200000|2022-11-16 17:20:00|22.95|22.87|22.9|22.82|22.95|22.87|22.9|22.82|27
1668619500000|2022-11-16 17:25:00|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|10
1668619800000|2022-11-16 17:30:00|22.85|22.77|22.9|22.82|22.9|22.82|22.85|22.77|15
1668620100000|2022-11-16 17:35:00|22.87|22.79|22.87|22.79|22.9|22.82|22.85|22.77|27
1668620400000|2022-11-16 17:40:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|3
1668620700000|2022-11-16 17:45:00|22.8|22.72|22.8|22.72|22.85|22.77|22.8|22.72|23
1668621000000|2022-11-16 17:50:00|22.75|22.67|22.85|22.77|22.85|22.77|22.75|22.67|45
1668621300000|2022-11-16 17:55:00|22.8|22.72|22.85|22.77|22.85|22.77|22.8|22.72|32
1668621600000|2022-11-16 18:00:00|22.9|22.82|22.9|22.82|22.95|22.87|22.86|22.78|37
1668621900000|2022-11-16 18:05:00|22.86|22.78|22.86|22.78|22.9|22.82|22.86|22.78|32
1668622200000|2022-11-16 18:10:00|22.85|22.77|22.85|22.77|22.85|22.77|22.81|22.73|8
1668622500000|2022-11-16 18:15:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|2
1668622800000|2022-11-16 18:20:00|22.88|22.8|22.85|22.77|22.9|22.82|22.85|22.77|4
1668623100000|2022-11-16 18:25:00|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|4
1668623400000|2022-11-16 18:30:00|22.88|22.8|22.95|22.87|22.95|22.87|22.88|22.8|0
1668623700000|2022-11-16 18:35:00|22.91|22.83|22.9|22.82|22.95|22.87|22.9|22.82|17
1668624000000|2022-11-16 18:40:00|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|6
1668624300000|2022-11-16 18:45:00|22.88|22.8|22.85|22.77|22.9|22.82|22.85|22.77|1
1668624600000|2022-11-16 18:50:00|22.88|22.8|22.9|22.82|22.9|22.82|22.85|22.77|2
1668624900000|2022-11-16 18:55:00|22.88|22.8|22.91|22.83|22.91|22.83|22.88|22.8|29
1668625200000|2022-11-16 19:00:00|22.9|22.82|22.86|22.78|22.9|22.82|22.86|22.78|1
1668625500000|2022-11-16 19:05:00|22.83|22.75|22.85|22.77|22.86|22.78|22.81|22.73|39
1668626100000|2022-11-16 19:15:00|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|10
1668626400000|2022-11-16 19:20:00|22.85|22.77|22.86|22.78|22.86|22.78|22.81|22.73|25
1668626700000|2022-11-16 19:25:00|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|6
1668627000000|2022-11-16 19:30:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|13
1668627300000|2022-11-16 19:35:00|22.86|22.78|22.81|22.73|22.88|22.8|22.81|22.73|6
1668627600000|2022-11-16 19:40:00|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|14
1668627900000|2022-11-16 19:45:00|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|0
1668628200000|2022-11-16 19:50:00|22.91|22.83|22.88|22.8|22.91|22.83|22.86|22.78|6
1668628500000|2022-11-16 19:55:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|10
1668628800000|2022-11-16 20:00:00|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|3
1668629100000|2022-11-16 20:05:00|22.9|22.82|22.9|22.82|22.9|22.82|22.88|22.8|11
1668629400000|2022-11-16 20:10:00|22.88|22.8|22.76|22.68|22.88|22.8|22.76|22.68|46
1668629700000|2022-11-16 20:15:00|22.71|22.63|22.73|22.65|22.76|22.68|22.71|22.63|36
1668630000000|2022-11-16 20:20:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|1
1668630300000|2022-11-16 20:25:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1668630600000|2022-11-16 20:30:00|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|0
1668630900000|2022-11-16 20:35:00|22.81|22.73|22.83|22.75|22.86|22.78|22.81|22.73|15
1668631200000|2022-11-16 20:40:00|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|1
1668631500000|2022-11-16 20:45:00|22.76|22.68|22.86|22.78|22.86|22.78|22.76|22.68|97
1668631800000|2022-11-16 20:50:00|22.83|22.75|22.76|22.68|22.86|22.78|22.76|22.68|3
1668632100000|2022-11-16 20:55:00|22.78|22.7|22.79|22.54|22.81|22.73|22.71|22.54|21
1668632400000|2022-11-16 21:00:00|22.8|22.55|22.8|22.55|22.8|22.55|22.8|22.55|0
1668644100000|2022-11-17 00:15:00|22.99|22.69|22.87|22.57|22.99|22.69|22.87|22.57|0
1668644400000|2022-11-17 00:20:00|22.84|22.62|22.87|22.62|22.87|22.62|22.84|22.59|0
1668648900000|2022-11-17 01:35:00|22.9|22.65|22.87|22.62|22.9|22.65|22.87|22.62|0
1668649500000|2022-11-17 01:45:00|22.9|22.65|22.87|22.62|22.9|22.65|22.87|22.62|0
1668649800000|2022-11-17 01:50:00|22.9|22.65|22.92|22.67|22.92|22.67|22.9|22.65|0
1668650100000|2022-11-17 01:55:00|22.97|22.69|22.99|22.69|23.09|22.79|22.97|22.67|0
1668650400000|2022-11-17 02:00:00|23.02|22.72|22.99|22.69|23.02|22.72|22.99|22.69|0
1668650700000|2022-11-17 02:05:00|23.02|22.72|23.02|22.72|23.09|22.79|22.99|22.69|0
1668652200000|2022-11-17 02:30:00|22.99|22.69|23.06|22.76|23.06|22.94|22.99|22.69|10
1668652500000|2022-11-17 02:35:00|23.02|22.77|22.99|22.74|23.02|22.77|22.99|22.74|0
1668653700000|2022-11-17 02:55:00|22.93|22.85|22.99|22.74|22.99|22.85|22.93|22.74|0
1668654000000|2022-11-17 03:00:00|22.93|22.85|23.02|22.77|23.04|22.85|22.93|22.74|0
1668654600000|2022-11-17 03:10:00|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1668654900000|2022-11-17 03:15:00|23|22.92|23.04|22.79|23.09|22.92|23|22.79|5
1668656700000|2022-11-17 03:45:00|23.09|22.84|23.04|22.79|23.09|22.84|23.04|22.79|10
1668660900000|2022-11-17 04:55:00|23.05|22.8|23.07|22.82|23.09|22.9|22.98|22.8|0
1668662100000|2022-11-17 05:15:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1668662400000|2022-11-17 05:20:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1668662700000|2022-11-17 05:25:00|||||||||1
1668663300000|2022-11-17 05:35:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1668663600000|2022-11-17 05:40:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1668663900000|2022-11-17 05:45:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1668664200000|2022-11-17 05:50:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1668664500000|2022-11-17 05:55:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1668664800000|2022-11-17 06:00:00|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|2
1668665100000|2022-11-17 06:05:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1668666000000|2022-11-17 06:20:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1668666300000|2022-11-17 06:25:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1668666600000|2022-11-17 06:30:00|22.94|22.86|22.94|22.86|22.94|22.86|22.92|22.84|0
1668666900000|2022-11-17 06:35:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1668667200000|2022-11-17 06:40:00|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1668667500000|2022-11-17 06:45:00|22.94|22.86|22.89|22.81|22.94|22.86|22.87|22.79|6
1668667800000|2022-11-17 06:50:00|22.92|22.84|22.89|22.81|22.94|22.86|22.89|22.81|10
1668668100000|2022-11-17 06:55:00|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|10
1668668400000|2022-11-17 07:00:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|14
1668670200000|2022-11-17 07:30:00|22.77|22.69|22.77|22.69|22.77|22.69|22.72|22.64|32
1668670500000|2022-11-17 07:35:00|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|14
1668670800000|2022-11-17 07:40:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1668671100000|2022-11-17 07:45:00|||||||||4
1668671400000|2022-11-17 07:50:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|28
1668671700000|2022-11-17 07:55:00|22.83|22.75|22.87|22.79|22.87|22.79|22.83|22.75|20
1668672000000|2022-11-17 08:00:00|22.78|22.7|22.58|22.5|22.78|22.7|22.53|22.45|366
1668672300000|2022-11-17 08:05:00|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|142
1668672600000|2022-11-17 08:10:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|68
1668672900000|2022-11-17 08:15:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|101
1668673200000|2022-11-17 08:20:00|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|114
1668673500000|2022-11-17 08:25:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|18
1668673800000|2022-11-17 08:30:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|22
1668674100000|2022-11-17 08:35:00|||||||||1
1668674400000|2022-11-17 08:40:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|20
1668674700000|2022-11-17 08:45:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|31
1668675000000|2022-11-17 08:50:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|62
1668675600000|2022-11-17 09:00:00|22.73|22.65|22.83|22.75|22.83|22.75|22.73|22.65|209
1668675900000|2022-11-17 09:05:00|22.78|22.7|22.87|22.79|22.9|22.82|22.78|22.7|514
1668676200000|2022-11-17 09:10:00|||||||||107
1668676500000|2022-11-17 09:15:00|22.85|22.77|22.78|22.7|22.87|22.79|22.78|22.7|298
1668676800000|2022-11-17 09:20:00|22.73|22.65|22.78|22.7|22.8|22.72|22.73|22.65|599
1668677100000|2022-11-17 09:25:00|||||||||1170
1668677400000|2022-11-17 09:30:00|22.83|22.75|22.83|22.75|22.88|22.8|22.78|22.7|155
1668677700000|2022-11-17 09:35:00|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|3
1668678300000|2022-11-17 09:45:00|||||||||106
1668678600000|2022-11-17 09:50:00|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|23
1668678900000|2022-11-17 09:55:00|22.93|22.85|22.93|22.85|22.93|22.85|22.88|22.8|145
1668679200000|2022-11-17 10:00:00|22.9|22.82|22.88|22.8|22.93|22.85|22.88|22.8|98
1668679500000|2022-11-17 10:05:00|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|10
1668679800000|2022-11-17 10:10:00|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|40
1668680100000|2022-11-17 10:15:00|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|142
1668681000000|2022-11-17 10:30:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|61
1668681900000|2022-11-17 10:45:00|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|19
1668682200000|2022-11-17 10:50:00|23.03|22.95|23.08|23|23.08|23|22.98|22.9|86
1668682500000|2022-11-17 10:55:00|||||||||52
1668682800000|2022-11-17 11:00:00|23.03|22.95|23.03|22.95|23.03|22.95|23|22.92|531
1668683100000|2022-11-17 11:05:00|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|214
1668683400000|2022-11-17 11:10:00|23.03|22.95|23.08|23|23.08|23|23.03|22.95|39
1668683700000|2022-11-17 11:15:00|23.13|23.05|23.03|22.95|23.13|23.05|23.03|22.95|116
1668684000000|2022-11-17 11:20:00|23.08|23|23.08|23|23.08|23|23.08|23|8
1668684300000|2022-11-17 11:25:00|||||||||1
1668684600000|2022-11-17 11:30:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|48
1668684900000|2022-11-17 11:35:00|23.08|23|23.18|23.1|23.18|23.1|23.08|23|416
1668685200000|2022-11-17 11:40:00|23.2|23.12|23.13|23.05|23.2|23.12|23.13|23.05|178
1668685500000|2022-11-17 11:45:00|23.08|23|23.08|23|23.08|23|23.08|23|6
1668685800000|2022-11-17 11:50:00|23.03|22.95|23.08|23|23.08|23|23.03|22.95|30
1668686100000|2022-11-17 11:55:00|23.13|23.05|23.08|23|23.13|23.05|23.08|23|19
1668686400000|2022-11-17 12:00:00|23.03|22.95|23.08|23|23.08|23|23.03|22.95|49
1668686700000|2022-11-17 12:05:00|23.13|23.05|23.08|23|23.13|23.05|23.08|23|82
1668687300000|2022-11-17 12:15:00|||||||||182
1668687600000|2022-11-17 12:20:00|23.11|23.03|23.13|23.05|23.18|23.1|23.08|23|144
1668687900000|2022-11-17 12:25:00|23.11|23.03|23.13|23.05|23.13|23.05|23.03|22.95|120
1668688200000|2022-11-17 12:30:00|23.08|23|23.18|23.1|23.18|23.1|23.08|23|50
1668688500000|2022-11-17 12:35:00|23.23|23.15|23.23|23.15|23.23|23.15|23.18|23.1|180
1668688800000|2022-11-17 12:40:00|23.28|23.2|23.28|23.2|23.28|23.2|23.25|23.17|15
1668689100000|2022-11-17 12:45:00|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|32
1668689400000|2022-11-17 12:50:00|23.33|23.25|23.28|23.2|23.33|23.25|23.23|23.15|345
1668689700000|2022-11-17 12:55:00|23.33|23.25|23.32|23.24|23.33|23.25|23.27|23.19|209
1668690000000|2022-11-17 13:00:00|23.37|23.29|23.42|23.34|23.42|23.34|23.32|23.24|259
1668690300000|2022-11-17 13:05:00|23.47|23.39|23.47|23.39|23.47|23.39|23.42|23.34|549
1668690600000|2022-11-17 13:10:00|23.52|23.44|23.47|23.39|23.52|23.44|23.47|23.39|235
1668690900000|2022-11-17 13:15:00|23.42|23.34|23.33|23.25|23.42|23.34|23.32|23.24|91
1668691200000|2022-11-17 13:20:00|23.35|23.27|23.32|23.24|23.37|23.29|23.32|23.24|106
1668691500000|2022-11-17 13:25:00|23.3|23.22|23.28|23.2|23.33|23.25|23.28|23.2|84
1668691800000|2022-11-17 13:30:00|23.25|23.17|23.33|23.25|23.33|23.25|23.2|23.12|201
1668692100000|2022-11-17 13:35:00|23.35|23.27|23.42|23.34|23.43|23.35|23.33|23.25|64
1668692400000|2022-11-17 13:40:00|23.43|23.35|23.43|23.35|23.47|23.39|23.42|23.34|33
1668692700000|2022-11-17 13:45:00|23.42|23.34|23.47|23.39|23.48|23.4|23.42|23.34|16
1668693000000|2022-11-17 13:50:00|23.48|23.4|23.45|23.37|23.48|23.4|23.43|23.35|132
1668693300000|2022-11-17 13:55:00|23.43|23.35|23.47|23.39|23.47|23.39|23.43|23.35|3
1668693600000|2022-11-17 14:00:00|23.48|23.4|23.47|23.39|23.48|23.4|23.47|23.39|62
1668693900000|2022-11-17 14:05:00|23.45|23.37|23.37|23.29|23.47|23.39|23.35|23.27|42
1668694200000|2022-11-17 14:10:00|23.35|23.27|23.28|23.2|23.38|23.3|23.28|23.2|385
1668694500000|2022-11-17 14:15:00|23.3|23.22|23.33|23.25|23.33|23.25|23.28|23.2|83
1668694800000|2022-11-17 14:20:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|37
1668695100000|2022-11-17 14:25:00|23.41|23.33|23.43|23.35|23.43|23.35|23.38|23.3|100
1668695400000|2022-11-17 14:30:00|23.38|23.3|23.23|23.15|23.38|23.3|23.18|23.1|192
1668695700000|2022-11-17 14:35:00|23.28|23.2|23.23|23.15|23.28|23.2|23.18|23.1|114
1668696000000|2022-11-17 14:40:00|23.27|23.19|23.2|23.12|23.27|23.19|23.18|23.1|119
1668696300000|2022-11-17 14:45:00|23.18|23.1|23.18|23.1|23.23|23.15|23.18|23.1|28
1668696600000|2022-11-17 14:50:00|23.13|23.05|23.18|23.1|23.18|23.1|23.13|23.05|128
1668696900000|2022-11-17 14:55:00|23.23|23.15|23.18|23.1|23.23|23.15|23.13|23.05|380
1668697200000|2022-11-17 15:00:00|23.13|23.05|23.08|23|23.13|23.05|23.08|23|80
1668697500000|2022-11-17 15:05:00|23.03|22.95|23.08|23|23.08|23|23.03|22.95|79
1668697800000|2022-11-17 15:10:00|23.03|22.95|23.03|22.95|23.08|23|23.03|22.95|26
1668698100000|2022-11-17 15:15:00|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|73
1668698400000|2022-11-17 15:20:00|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|12
1668698700000|2022-11-17 15:25:00|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|182
1668699000000|2022-11-17 15:30:00|22.98|22.9|22.98|22.9|22.98|22.9|22.93|22.85|457
1668699300000|2022-11-17 15:35:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|74
1668699600000|2022-11-17 15:40:00|||||||||7
1668699900000|2022-11-17 15:45:00|22.94|22.86|23.03|22.95|23.08|23|22.94|22.86|153
1668700200000|2022-11-17 15:50:00|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|56
1668700500000|2022-11-17 15:55:00|22.99|22.91|23.03|22.95|23.03|22.95|22.99|22.91|5
1668700800000|2022-11-17 16:00:00|23.08|23|23.03|22.95|23.08|23|23.03|22.95|117
1668701100000|2022-11-17 16:05:00|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|158
1668701400000|2022-11-17 16:10:00|23.08|23|22.99|22.91|23.08|23|22.99|22.91|180
1668701700000|2022-11-17 16:15:00|23.03|22.95|22.99|22.91|23.03|22.95|22.99|22.91|53
1668702000000|2022-11-17 16:20:00|23.03|22.95|22.98|22.9|23.03|22.95|22.94|22.86|158
1668702300000|2022-11-17 16:25:00|22.96|22.88|22.99|22.91|22.99|22.91|22.94|22.86|215
1668702600000|2022-11-17 16:30:00|23.03|22.95|23.01|22.93|23.04|22.96|22.99|22.91|417
1668702900000|2022-11-17 16:35:00|22.99|22.91|22.99|22.91|23.03|22.95|22.98|22.9|214
1668703200000|2022-11-17 16:40:00|22.98|22.9|22.99|22.91|23.03|22.95|22.98|22.9|120
1668703500000|2022-11-17 16:45:00|||||||||1
1668704100000|2022-11-17 16:55:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|23
1668704400000|2022-11-17 17:00:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1668704700000|2022-11-17 17:05:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|7
1668705000000|2022-11-17 17:10:00|22.84|22.76|22.87|22.79|22.89|22.81|22.84|22.76|40
1668705300000|2022-11-17 17:15:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1668705900000|2022-11-17 17:25:00|||||||||18
1668706200000|2022-11-17 17:30:00|||||||||20
1668706800000|2022-11-17 17:40:00|22.9|22.82|22.89|22.81|22.94|22.86|22.89|22.81|24
1668707400000|2022-11-17 17:50:00|22.85|22.77|22.82|22.74|22.85|22.77|22.8|22.72|37
1668707700000|2022-11-17 17:55:00|22.83|22.75|22.8|22.72|22.83|22.75|22.8|22.72|0
1668708000000|2022-11-17 18:00:00|22.81|22.73|22.86|22.78|22.86|22.78|22.8|22.72|7
1668708300000|2022-11-17 18:05:00|22.88|22.8|22.86|22.78|22.91|22.83|22.86|22.78|190
1668708600000|2022-11-17 18:10:00|22.91|22.83|23|22.92|23.04|22.96|22.81|22.73|1226
1668708900000|2022-11-17 18:15:00|23.02|22.94|23|22.92|23.12|23.04|22.95|22.87|753
1668709200000|2022-11-17 18:20:00|||||||||39
1668709500000|2022-11-17 18:25:00|22.95|22.87|23|22.92|23|22.92|22.95|22.87|23
1668710100000|2022-11-17 18:35:00|||||||||1
1668710700000|2022-11-17 18:45:00|23.05|22.97|23.05|22.97|23.05|22.97|23|22.92|13
1668711000000|2022-11-17 18:50:00|23.04|22.96|23|22.92|23.04|22.96|23|22.92|12
1668711300000|2022-11-17 18:55:00|23.05|22.97|23|22.92|23.05|22.97|23|22.92|12
1668711600000|2022-11-17 19:00:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|5
1668711900000|2022-11-17 19:05:00|23|22.92|23|22.92|23|22.92|22.95|22.87|30
1668712200000|2022-11-17 19:10:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|6
1668712800000|2022-11-17 19:20:00|23|22.92|23|22.92|23.05|22.97|23|22.92|20
1668713100000|2022-11-17 19:25:00|22.95|22.87|22.93|22.85|22.97|22.89|22.9|22.82|31
1668713400000|2022-11-17 19:30:00|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|0
1668714000000|2022-11-17 19:40:00|22.93|22.85|22.95|22.87|22.95|22.87|22.9|22.82|19
1668714300000|2022-11-17 19:45:00|22.97|22.89|22.93|22.85|23|22.92|22.93|22.85|10
1668714600000|2022-11-17 19:50:00|22.95|22.87|22.9|22.82|22.95|22.87|22.9|22.82|0
1668715200000|2022-11-17 20:00:00|22.91|22.83|22.91|22.83|22.91|22.83|22.9|22.82|0
1668715500000|2022-11-17 20:05:00|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|1
1668715800000|2022-11-17 20:10:00|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|7
1668716100000|2022-11-17 20:15:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|15
1668716400000|2022-11-17 20:20:00|23|22.92|23.03|22.95|23.05|22.97|23|22.92|9
1668716700000|2022-11-17 20:25:00|23.01|22.93|23|22.92|23.05|22.97|23|22.92|13
1668717000000|2022-11-17 20:30:00|||||||||1
1668717300000|2022-11-17 20:35:00|22.98|22.9|22.96|22.88|22.98|22.9|22.95|22.87|3
1668717600000|2022-11-17 20:40:00|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|2
1668717900000|2022-11-17 20:45:00|22.91|22.83|22.91|22.83|22.93|22.85|22.88|22.8|79
1668718200000|2022-11-17 20:50:00|22.93|22.85|22.89|22.81|22.98|22.9|22.89|22.81|97
1668718500000|2022-11-17 20:55:00|22.88|22.8|22.99|22.74|22.99|22.83|22.86|22.74|17
1668730500000|2022-11-18 00:15:00|23.07|22.77|23.09|22.84|23.09|22.9|22.98|22.7|2
1668730800000|2022-11-18 00:20:00|23.03|22.95|23.09|22.79|23.14|22.95|23.02|22.73|3
1668731100000|2022-11-18 00:25:00|23.07|22.77|23.07|22.77|23.09|22.79|23.07|22.77|0
1668733200000|2022-11-18 01:00:00|23.05|22.75|23.07|22.77|23.12|22.82|23|22.7|0
1668733800000|2022-11-18 01:10:00|23.05|22.75|23.03|22.73|23.14|22.84|23.03|22.73|0
1668734400000|2022-11-18 01:20:00|23.05|22.95|23.05|22.75|23.05|22.95|23.05|22.73|2
1668735000000|2022-11-18 01:30:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1668735300000|2022-11-18 01:35:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1668735600000|2022-11-18 01:40:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1668735900000|2022-11-18 01:45:00|23.1|22.8|23.07|22.77|23.1|22.8|23.07|22.77|0
1668736200000|2022-11-18 01:50:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1668736500000|2022-11-18 01:55:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1668741000000|2022-11-18 03:10:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1668742200000|2022-11-18 03:30:00|23.05|22.8|23.03|22.95|23.09|22.95|22.99|22.8|1
1668742500000|2022-11-18 03:35:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1668742800000|2022-11-18 03:40:00|23.01|22.93|23.03|22.95|23.21|22.96|23.01|22.93|2
1668743100000|2022-11-18 03:45:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1668743400000|2022-11-18 03:50:00|23.01|22.93|23.03|22.95|23.21|22.96|23.01|22.93|1
1668743700000|2022-11-18 03:55:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1668744600000|2022-11-18 04:10:00|23.14|22.89|23.14|22.89|23.14|22.95|23.03|22.87|1
1668744900000|2022-11-18 04:15:00|23.03|22.95|23.14|22.89|23.14|22.95|23.03|22.89|0
1668745500000|2022-11-18 04:25:00|23.08|23|23.17|22.92|23.19|23|23.06|22.89|0
1668745800000|2022-11-18 04:30:00|23.14|22.89|23.14|22.89|23.17|22.92|23.14|22.89|0
1668746100000|2022-11-18 04:35:00|23.17|22.92|23.17|22.92|23.17|22.92|23.14|22.89|0
1668746400000|2022-11-18 04:40:00|23.14|22.89|23.17|22.92|23.17|22.92|23.14|22.89|0
1668746700000|2022-11-18 04:45:00|23.14|22.89|23.17|22.92|23.17|22.92|23.14|22.89|0
1668747000000|2022-11-18 04:50:00|23.14|22.89|23.17|22.92|23.17|22.92|23.14|22.89|0
1668747600000|2022-11-18 05:00:00|23.12|22.87|23.12|22.82|23.17|22.87|23.12|22.82|0
1668747900000|2022-11-18 05:05:00|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1668748200000|2022-11-18 05:10:00|23.12|22.82|23.12|22.82|23.12|22.82|23.12|22.82|0
1668748500000|2022-11-18 05:15:00|23.1|22.8|23.13|22.83|23.13|22.83|23.1|22.8|0
1668748800000|2022-11-18 05:20:00|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1668749100000|2022-11-18 05:25:00|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1668749400000|2022-11-18 05:30:00|23.1|22.85|23.1|22.85|23.1|22.85|23.08|22.83|0
1668749700000|2022-11-18 05:35:00|23.08|22.83|23.1|22.85|23.1|22.85|23.08|22.83|0
1668750000000|2022-11-18 05:40:00|23.08|22.83|23.08|22.83|23.08|22.83|23.08|22.83|0
1668750600000|2022-11-18 05:50:00|23.17|22.87|23.13|22.88|23.17|22.88|23.08|22.83|0
1668750900000|2022-11-18 05:55:00|23.1|22.85|23.13|22.88|23.13|22.88|23.1|22.85|0
1668751200000|2022-11-18 06:00:00|23.08|22.83|23.08|22.83|23.13|22.88|23.08|22.83|0
1668751500000|2022-11-18 06:05:00|23.1|22.85|23.15|22.9|23.17|22.92|23.1|22.85|0
1668751800000|2022-11-18 06:10:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1668752100000|2022-11-18 06:15:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1668752400000|2022-11-18 06:20:00|22.95|22.87|22.97|22.89|23|22.92|22.95|22.87|4
1668753000000|2022-11-18 06:30:00|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|1
1668753300000|2022-11-18 06:35:00|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|2
1668753600000|2022-11-18 06:40:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1668753900000|2022-11-18 06:45:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1668754200000|2022-11-18 06:50:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1668754500000|2022-11-18 06:55:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1668754800000|2022-11-18 07:00:00|22.99|22.91|23.01|22.93|23.03|22.95|22.98|22.9|8
1668755100000|2022-11-18 07:05:00|23.03|22.95|22.93|22.85|23.03|22.95|22.93|22.85|57
1668755700000|2022-11-18 07:15:00|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|8
1668756300000|2022-11-18 07:25:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|70
1668756600000|2022-11-18 07:30:00|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|7
1668757200000|2022-11-18 07:40:00|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|79
1668757500000|2022-11-18 07:45:00|22.81|22.73|22.83|22.75|22.83|22.75|22.78|22.7|8
1668757800000|2022-11-18 07:50:00|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|9
1668758100000|2022-11-18 07:55:00|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|4
1668758400000|2022-11-18 08:00:00|22.78|22.7|22.82|22.74|22.82|22.74|22.73|22.65|67
1668758700000|2022-11-18 08:05:00|22.8|22.72|22.77|22.69|22.82|22.74|22.77|22.69|73
1668759000000|2022-11-18 08:10:00|22.8|22.72|22.82|22.74|22.87|22.79|22.8|22.72|275
1668759300000|2022-11-18 08:15:00|22.77|22.69|22.87|22.79|22.87|22.79|22.77|22.69|37
1668759600000|2022-11-18 08:20:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|13
1668760500000|2022-11-18 08:35:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|47
1668760800000|2022-11-18 08:40:00|22.73|22.65|22.73|22.65|22.73|22.65|22.68|22.6|69
1668761100000|2022-11-18 08:45:00|22.68|22.6|22.72|22.64|22.73|22.65|22.68|22.6|246
1668761400000|2022-11-18 08:50:00|22.73|22.65|22.77|22.69|22.77|22.69|22.72|22.64|51
1668761700000|2022-11-18 08:55:00|22.73|22.65|22.73|22.65|22.77|22.69|22.73|22.65|43
1668762000000|2022-11-18 09:00:00|22.75|22.67|22.72|22.64|22.77|22.69|22.72|22.64|38
1668762300000|2022-11-18 09:05:00|||||||||11
1668762600000|2022-11-18 09:10:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|182
1668762900000|2022-11-18 09:15:00|22.63|22.55|22.53|22.45|22.63|22.55|22.49|22.41|2240
1668763200000|2022-11-18 09:20:00|22.54|22.46|22.58|22.5|22.58|22.5|22.54|22.46|200
1668763500000|2022-11-18 09:25:00|||||||||43
1668763800000|2022-11-18 09:30:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|33
1668764100000|2022-11-18 09:35:00|22.54|22.46|22.58|22.5|22.58|22.5|22.53|22.45|195
1668764400000|2022-11-18 09:40:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|70
1668764700000|2022-11-18 09:45:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|13
1668765000000|2022-11-18 09:50:00|22.63|22.55|22.63|22.55|22.63|22.55|22.6|22.52|15
1668765300000|2022-11-18 09:55:00|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|121
1668765600000|2022-11-18 10:00:00|22.76|22.68|22.73|22.65|22.78|22.7|22.73|22.65|39
1668765900000|2022-11-18 10:05:00|22.69|22.61|22.68|22.6|22.69|22.61|22.64|22.56|139
1668766200000|2022-11-18 10:10:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|25
1668766500000|2022-11-18 10:15:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|105
1668766800000|2022-11-18 10:20:00|||||||||100
1668767100000|2022-11-18 10:25:00|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|0
1668767400000|2022-11-18 10:30:00|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|120
1668767700000|2022-11-18 10:35:00|22.66|22.58|22.64|22.56|22.68|22.6|22.64|22.56|28
1668768000000|2022-11-18 10:40:00|22.68|22.6|22.69|22.61|22.73|22.65|22.64|22.56|715
1668768300000|2022-11-18 10:45:00|22.73|22.65|22.73|22.65|22.78|22.7|22.69|22.61|750
1668768600000|2022-11-18 10:50:00|22.68|22.6|22.73|22.65|22.78|22.7|22.68|22.6|231
1668768900000|2022-11-18 10:55:00|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|165
1668769200000|2022-11-18 11:00:00|22.73|22.65|22.77|22.69|22.77|22.69|22.73|22.65|226
1668769500000|2022-11-18 11:05:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1668769800000|2022-11-18 11:10:00|||||||||50
1668770100000|2022-11-18 11:15:00|||||||||108
1668770400000|2022-11-18 11:20:00|||||||||2
1668770700000|2022-11-18 11:25:00|22.73|22.65|22.77|22.69|22.77|22.69|22.73|22.65|85
1668771000000|2022-11-18 11:30:00|22.75|22.67|22.73|22.65|22.77|22.69|22.73|22.65|15
1668771600000|2022-11-18 11:40:00|||||||||1
1668771900000|2022-11-18 11:45:00|||||||||4
1668772500000|2022-11-18 11:55:00|||||||||6
1668772800000|2022-11-18 12:00:00|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|12
1668773400000|2022-11-18 12:10:00|||||||||3
1668774000000|2022-11-18 12:20:00|22.69|22.61|22.73|22.65|22.73|22.65|22.69|22.61|5
1668774300000|2022-11-18 12:25:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|64
1668774600000|2022-11-18 12:30:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|118
1668776400000|2022-11-18 13:00:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|38
1668777000000|2022-11-18 13:10:00|||||||||16
1668777300000|2022-11-18 13:15:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|7
1668777600000|2022-11-18 13:20:00|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|106
1668777900000|2022-11-18 13:25:00|||||||||3
1668778200000|2022-11-18 13:30:00|||||||||57
1668778500000|2022-11-18 13:35:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|85
1668778800000|2022-11-18 13:40:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|115
1668779100000|2022-11-18 13:45:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1668779400000|2022-11-18 13:50:00|22.54|22.46|22.58|22.5|22.58|22.5|22.53|22.45|209
1668780000000|2022-11-18 14:00:00|||||||||31
1668780300000|2022-11-18 14:05:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|199
1668780600000|2022-11-18 14:10:00|||||||||2
1668780900000|2022-11-18 14:15:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|126
1668781200000|2022-11-18 14:20:00|22.58|22.5|22.59|22.51|22.63|22.55|22.58|22.5|88
1668781500000|2022-11-18 14:25:00|||||||||12
1668781800000|2022-11-18 14:30:00|22.54|22.46|22.69|22.61|22.69|22.61|22.54|22.46|375
1668782100000|2022-11-18 14:35:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|30
1668782400000|2022-11-18 14:40:00|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|90
1668782700000|2022-11-18 14:45:00|22.71|22.63|22.69|22.61|22.74|22.66|22.64|22.56|224
1668783000000|2022-11-18 14:50:00|22.73|22.65|22.73|22.65|22.78|22.7|22.73|22.65|360
1668783300000|2022-11-18 14:55:00|22.69|22.61|22.73|22.65|22.73|22.65|22.69|22.61|134
1668783600000|2022-11-18 15:00:00|22.74|22.66|22.83|22.75|22.83|22.75|22.73|22.65|113
1668783900000|2022-11-18 15:05:00|22.78|22.7|22.83|22.75|22.88|22.8|22.78|22.7|120
1668784200000|2022-11-18 15:10:00|22.84|22.76|22.88|22.8|22.88|22.8|22.83|22.75|101
1668784500000|2022-11-18 15:15:00|22.84|22.76|22.88|22.8|22.88|22.8|22.83|22.75|97
1668784800000|2022-11-18 15:20:00|22.84|22.76|22.88|22.8|22.88|22.8|22.83|22.75|18
1668785100000|2022-11-18 15:25:00|22.93|22.85|22.83|22.75|22.93|22.85|22.83|22.75|118
1668785400000|2022-11-18 15:30:00|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|112
1668785700000|2022-11-18 15:35:00|22.79|22.71|22.83|22.75|22.86|22.78|22.78|22.7|99
1668786000000|2022-11-18 15:40:00|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|62
1668786300000|2022-11-18 15:45:00|22.79|22.71|22.78|22.7|22.83|22.75|22.78|22.7|94
1668786600000|2022-11-18 15:50:00|22.79|22.71|22.79|22.71|22.83|22.75|22.78|22.7|113
1668786900000|2022-11-18 15:55:00|22.83|22.75|22.84|22.76|22.88|22.8|22.83|22.75|166
1668787200000|2022-11-18 16:00:00|22.83|22.75|22.83|22.75|22.84|22.76|22.81|22.73|58
1668787500000|2022-11-18 16:05:00|22.79|22.71|22.83|22.75|22.83|22.75|22.79|22.71|97
1668787800000|2022-11-18 16:10:00|22.79|22.71|22.73|22.65|22.79|22.71|22.73|22.65|12
1668788100000|2022-11-18 16:15:00|22.69|22.61|22.68|22.6|22.73|22.65|22.68|22.6|76
1668788400000|2022-11-18 16:20:00|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|147
1668788700000|2022-11-18 16:25:00|22.54|22.46|22.54|22.46|22.59|22.51|22.54|22.46|398
1668789000000|2022-11-18 16:30:00|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|153
1668789300000|2022-11-18 16:35:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|92
1668789600000|2022-11-18 16:40:00|22.65|22.57|22.64|22.56|22.69|22.61|22.64|22.56|94
1668789900000|2022-11-18 16:45:00|22.65|22.57|22.65|22.57|22.69|22.61|22.64|22.56|142
1668790200000|2022-11-18 16:50:00|22.62|22.54|22.6|22.52|22.65|22.57|22.6|22.52|58
1668790500000|2022-11-18 16:55:00|22.55|22.47|22.65|22.57|22.65|22.57|22.53|22.45|445
1668790800000|2022-11-18 17:00:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|95
1668791100000|2022-11-18 17:05:00|22.67|22.59|22.7|22.62|22.7|22.62|22.65|22.57|44
1668791400000|2022-11-18 17:10:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|14
1668791700000|2022-11-18 17:15:00|22.7|22.62|22.7|22.62|22.75|22.67|22.65|22.57|24
1668792000000|2022-11-18 17:20:00|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|12
1668792300000|2022-11-18 17:25:00|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|39
1668792900000|2022-11-18 17:35:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|4
1668793200000|2022-11-18 17:40:00|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|1
1668793500000|2022-11-18 17:45:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|5
1668793800000|2022-11-18 17:50:00|22.7|22.62|22.7|22.62|22.75|22.67|22.7|22.62|52
1668794100000|2022-11-18 17:55:00|22.73|22.65|22.7|22.62|22.75|22.67|22.7|22.62|2
1668794400000|2022-11-18 18:00:00|22.68|22.6|22.65|22.57|22.7|22.62|22.65|22.57|9
1668794700000|2022-11-18 18:05:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|11
1668795300000|2022-11-18 18:15:00|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|2
1668795600000|2022-11-18 18:20:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|2
1668796200000|2022-11-18 18:30:00|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|4
1668796500000|2022-11-18 18:35:00|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|20
1668796800000|2022-11-18 18:40:00|22.6|22.52|22.6|22.52|22.6|22.52|22.56|22.48|4
1668797400000|2022-11-18 18:50:00|||||||||1
1668797700000|2022-11-18 18:55:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1668798000000|2022-11-18 19:00:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|5
1668798900000|2022-11-18 19:15:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|12
1668799800000|2022-11-18 19:30:00|22.53|22.45|22.51|22.43|22.56|22.48|22.51|22.43|18
1668800100000|2022-11-18 19:35:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|3
1668800400000|2022-11-18 19:40:00|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|5
1668800700000|2022-11-18 19:45:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1668801000000|2022-11-18 19:50:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|3
1668801300000|2022-11-18 19:55:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|15
1668801600000|2022-11-18 20:00:00|22.5|22.42|22.46|22.38|22.5|22.42|22.46|22.38|1
1668801900000|2022-11-18 20:05:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|5
1668802200000|2022-11-18 20:10:00|22.46|22.38|22.51|22.43|22.51|22.43|22.41|22.33|18
1668802800000|2022-11-18 20:20:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|6
1668803100000|2022-11-18 20:25:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|13
1668803700000|2022-11-18 20:35:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1668804000000|2022-11-18 20:40:00|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|68
1668804300000|2022-11-18 20:45:00|22.51|22.43|22.41|22.33|22.51|22.43|22.41|22.33|78
1668804600000|2022-11-18 20:50:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|3
1668804900000|2022-11-18 20:55:00|22.44|22.36|22.45|22.37|22.46|22.38|22.42|22.34|26
1668989700000|2022-11-21 00:15:00|22.8|22.5|22.77|22.47|22.82|22.52|22.77|22.47|0
1668990000000|2022-11-21 00:20:00|22.79|22.49|22.79|22.49|22.83|22.53|22.77|22.47|0
1668990300000|2022-11-21 00:25:00|22.77|22.47|22.79|22.49|22.81|22.51|22.77|22.47|0
1668990600000|2022-11-21 00:30:00|22.77|22.47|22.79|22.49|22.81|22.51|22.77|22.47|0
1668990900000|2022-11-21 00:35:00|22.77|22.47|22.79|22.49|22.81|22.51|22.77|22.47|0
1668991200000|2022-11-21 00:40:00|22.77|22.47|22.81|22.51|22.83|22.53|22.77|22.47|0
1668991500000|2022-11-21 00:45:00|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|0
1668991800000|2022-11-21 00:50:00|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|0
1668992100000|2022-11-21 00:55:00|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|0
1668992400000|2022-11-21 01:00:00|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|0
1668992700000|2022-11-21 01:05:00|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|0
1668993000000|2022-11-21 01:10:00|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|0
1668993300000|2022-11-21 01:15:00|22.83|22.53|22.83|22.53|22.83|22.53|22.81|22.51|0
1668995700000|2022-11-21 01:55:00|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|0
1669000800000|2022-11-21 03:20:00|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1669001100000|2022-11-21 03:25:00|22.9|22.6|22.9|22.6|22.9|22.6|22.88|22.58|0
1669001400000|2022-11-21 03:30:00|22.88|22.58|22.9|22.6|22.9|22.6|22.88|22.58|0
1669004700000|2022-11-21 04:25:00|22.73|22.65|22.9|22.6|22.9|22.65|22.73|22.6|0
1669007100000|2022-11-21 05:05:00||22.65||22.65||22.65||22.65|0
1669007700000|2022-11-21 05:15:00||22.6||22.6||22.65||22.6|8
1669008300000|2022-11-21 05:25:00|22.86|22.61|22.9|22.6|22.9|22.61|22.86|22.6|0
1669008600000|2022-11-21 05:30:00|22.86|22.61|22.9|22.6|22.9|22.61|22.86|22.6|0
1669008900000|2022-11-21 05:35:00|22.86|22.61|22.86|22.61|22.9|22.61|22.86|22.58|0
1669009500000|2022-11-21 05:45:00|22.88|22.63|22.88|22.63|22.88|22.63|22.86|22.61|0
1669009800000|2022-11-21 05:50:00|22.86|22.61|22.86|22.61|22.88|22.63|22.86|22.61|0
1669010700000|2022-11-21 06:05:00|22.87|22.62|22.74|22.66|22.87|22.66|22.74|22.62|0
1669011300000|2022-11-21 06:15:00|22.72|22.64|22.7|22.62|22.8|22.66|22.7|22.55|3
1669011600000|2022-11-21 06:20:00|22.8|22.55|22.78|22.53|22.8|22.62|22.7|22.53|0
1669011900000|2022-11-21 06:25:00|22.8|22.55|22.78|22.53|22.8|22.55|22.78|22.53|0
1669012200000|2022-11-21 06:30:00|22.8|22.55|22.78|22.53|22.8|22.55|22.78|22.53|2
1669012500000|2022-11-21 06:35:00|22.76|22.51|22.7|22.62|22.76|22.62|22.7|22.51|22
1669012800000|2022-11-21 06:40:00|22.76|22.51|22.67|22.59|22.76|22.62|22.65|22.51|0
1669013100000|2022-11-21 06:45:00|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1669013400000|2022-11-21 06:50:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|0
1669013700000|2022-11-21 06:55:00|22.66|22.58|22.64|22.56|22.68|22.6|22.64|22.56|2
1669014000000|2022-11-21 07:00:00|22.66|22.58|22.74|22.66|22.75|22.67|22.64|22.56|22
1669014300000|2022-11-21 07:05:00|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|7
1669014600000|2022-11-21 07:10:00|22.78|22.7|22.74|22.66|22.78|22.7|22.71|22.63|17
1669014900000|2022-11-21 07:15:00|22.71|22.63|22.71|22.63|22.74|22.66|22.71|22.63|1
1669015500000|2022-11-21 07:25:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|3
1669015800000|2022-11-21 07:30:00|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|2
1669016100000|2022-11-21 07:35:00|||||||||3
1669016400000|2022-11-21 07:40:00|||||||||4
1669016700000|2022-11-21 07:45:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|27
1669017000000|2022-11-21 07:50:00|22.73|22.65|22.71|22.63|22.74|22.66|22.71|22.63|24
1669017300000|2022-11-21 07:55:00|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|0
1669017600000|2022-11-21 08:00:00|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|28
1669017900000|2022-11-21 08:05:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|38
1669018200000|2022-11-21 08:10:00|22.66|22.58|22.64|22.56|22.69|22.61|22.64|22.56|13
1669018500000|2022-11-21 08:15:00|22.68|22.6|22.68|22.6|22.73|22.65|22.64|22.56|109
1669018800000|2022-11-21 08:20:00|22.72|22.64|22.68|22.6|22.73|22.65|22.68|22.6|17
1669019100000|2022-11-21 08:25:00|||||||||4
1669019400000|2022-11-21 08:30:00|22.67|22.59|22.67|22.59|22.67|22.59|22.63|22.55|96
1669019700000|2022-11-21 08:35:00|22.68|22.6|22.72|22.64|22.72|22.64|22.63|22.55|267
1669020000000|2022-11-21 08:40:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|19
1669020300000|2022-11-21 08:45:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|66
1669020600000|2022-11-21 08:50:00|22.77|22.69|22.77|22.69|22.77|22.69|22.73|22.65|61
1669020900000|2022-11-21 08:55:00|22.78|22.7|22.78|22.7|22.78|22.7|22.73|22.65|64
1669021200000|2022-11-21 09:00:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|25
1669021500000|2022-11-21 09:05:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|32
1669021800000|2022-11-21 09:10:00|||||||||4
1669022100000|2022-11-21 09:15:00|||||||||11
1669022400000|2022-11-21 09:20:00|22.77|22.69|22.77|22.69|22.78|22.7|22.73|22.65|46
1669022700000|2022-11-21 09:25:00|22.73|22.65|22.82|22.74|22.82|22.74|22.73|22.65|50
1669023300000|2022-11-21 09:35:00|||||||||1
1669023600000|2022-11-21 09:40:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|58
1669023900000|2022-11-21 09:45:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|43
1669024200000|2022-11-21 09:50:00|22.77|22.69|22.73|22.65|22.77|22.69|22.73|22.65|36
1669024500000|2022-11-21 09:55:00|||||||||1
1669025700000|2022-11-21 10:15:00|22.77|22.69|22.73|22.65|22.77|22.69|22.73|22.65|55
1669026000000|2022-11-21 10:20:00|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|10
1669026300000|2022-11-21 10:25:00|22.77|22.69|22.77|22.69|22.77|22.69|22.73|22.65|170
1669026600000|2022-11-21 10:30:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1669027200000|2022-11-21 10:40:00|||||||||1
1669027500000|2022-11-21 10:45:00|22.77|22.69|22.78|22.7|22.82|22.74|22.77|22.69|165
1669027800000|2022-11-21 10:50:00|||||||||2
1669028100000|2022-11-21 10:55:00|22.77|22.69|22.77|22.69|22.78|22.7|22.73|22.65|134
1669028400000|2022-11-21 11:00:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1669028700000|2022-11-21 11:05:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|87
1669029000000|2022-11-21 11:10:00|||||||||9
1669029600000|2022-11-21 11:20:00|22.73|22.65|22.72|22.64|22.77|22.69|22.72|22.64|154
1669029900000|2022-11-21 11:25:00|22.73|22.65|22.77|22.69|22.77|22.69|22.73|22.65|53
1669030200000|2022-11-21 11:30:00|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|0
1669030500000|2022-11-21 11:35:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|1
1669030800000|2022-11-21 11:40:00|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|12
1669031100000|2022-11-21 11:45:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|3
1669031400000|2022-11-21 11:50:00|22.82|22.74|22.96|22.88|23|22.92|22.82|22.74|532
1669031700000|2022-11-21 11:55:00|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|414
1669032000000|2022-11-21 12:00:00|23|22.92|22.96|22.88|23|22.92|22.96|22.88|403
1669032300000|2022-11-21 12:05:00|23|22.92|23|22.92|23|22.92|23|22.92|60
1669032600000|2022-11-21 12:10:00|22.98|22.9|23|22.92|23|22.92|22.95|22.87|176
1669032900000|2022-11-21 12:15:00|22.95|22.87|22.96|22.88|23|22.92|22.95|22.87|43
1669033200000|2022-11-21 12:20:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|3
1669033500000|2022-11-21 12:25:00|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|214
1669033800000|2022-11-21 12:30:00|||||||||79
1669034100000|2022-11-21 12:35:00|||||||||22
1669034400000|2022-11-21 12:40:00|||||||||8
1669034700000|2022-11-21 12:45:00|||||||||11
1669035000000|2022-11-21 12:50:00|||||||||8
1669035300000|2022-11-21 12:55:00|||||||||6
1669035600000|2022-11-21 13:00:00|22.83|22.75|22.83|22.75|22.87|22.79|22.82|22.74|156
1669035900000|2022-11-21 13:05:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1669036200000|2022-11-21 13:10:00|22.78|22.7|22.82|22.74|22.82|22.74|22.78|22.7|148
1669036800000|2022-11-21 13:20:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|27
1669037400000|2022-11-21 13:30:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|14
1669037700000|2022-11-21 13:35:00|||||||||22
1669038300000|2022-11-21 13:45:00|22.82|22.74|22.78|22.7|22.82|22.74|22.78|22.7|128
1669038600000|2022-11-21 13:50:00|||||||||2
1669038900000|2022-11-21 13:55:00|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|0
1669039200000|2022-11-21 14:00:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|50
1669039800000|2022-11-21 14:10:00|||||||||2
1669040100000|2022-11-21 14:15:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|57
1669040400000|2022-11-21 14:20:00|||||||||6
1669040700000|2022-11-21 14:25:00|||||||||12
1669041000000|2022-11-21 14:30:00|22.69|22.61|22.75|22.67|22.77|22.69|22.69|22.61|84
1669041300000|2022-11-21 14:35:00|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|219
1669041600000|2022-11-21 14:40:00|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|385
1669041900000|2022-11-21 14:45:00|22.62|22.54|22.56|22.48|22.65|22.57|22.56|22.48|250
1669042200000|2022-11-21 14:50:00|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|638
1669042500000|2022-11-21 14:55:00|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|65
1669042800000|2022-11-21 15:00:00|22.49|22.41|22.46|22.38|22.5|22.42|22.41|22.33|254
1669043100000|2022-11-21 15:05:00|22.5|22.42|22.46|22.38|22.51|22.43|22.46|22.38|176
1669043400000|2022-11-21 15:10:00|22.51|22.43|22.51|22.43|22.51|22.43|22.46|22.38|91
1669043700000|2022-11-21 15:15:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|223
1669044000000|2022-11-21 15:20:00|22.56|22.48|22.64|22.56|22.69|22.61|22.56|22.48|196
1669044300000|2022-11-21 15:25:00|22.62|22.54|22.65|22.57|22.65|22.57|22.6|22.52|51
1669044600000|2022-11-21 15:30:00|22.62|22.54|22.6|22.52|22.65|22.57|22.6|22.52|274
1669044900000|2022-11-21 15:35:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|67
1669045200000|2022-11-21 15:40:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|137
1669045500000|2022-11-21 15:45:00|22.63|22.55|22.61|22.53|22.66|22.58|22.61|22.53|205
1669045800000|2022-11-21 15:50:00|22.62|22.54|22.61|22.53|22.64|22.56|22.61|22.53|2
1669046100000|2022-11-21 15:55:00|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|17
1669046400000|2022-11-21 16:00:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|82
1669046700000|2022-11-21 16:05:00|||||||||13
1669047000000|2022-11-21 16:10:00|||||||||17
1669047300000|2022-11-21 16:15:00|||||||||90
1669047600000|2022-11-21 16:20:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|39
1669047900000|2022-11-21 16:25:00|22.56|22.48|22.56|22.48|22.56|22.48|22.52|22.44|244
1669048200000|2022-11-21 16:30:00|22.54|22.46|22.57|22.49|22.6|22.52|22.52|22.44|268
1669048500000|2022-11-21 16:35:00|22.56|22.48|22.52|22.44|22.56|22.48|22.52|22.44|116
1669049100000|2022-11-21 16:45:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|10
1669049400000|2022-11-21 16:50:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|23
1669049700000|2022-11-21 16:55:00|22.51|22.43|22.52|22.44|22.57|22.49|22.51|22.43|131
1669050000000|2022-11-21 17:00:00|22.54|22.46|22.52|22.44|22.56|22.48|22.52|22.44|12
1669051500000|2022-11-21 17:25:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|32
1669051800000|2022-11-21 17:30:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|54
1669053300000|2022-11-21 17:55:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1669053600000|2022-11-21 18:00:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1669053900000|2022-11-21 18:05:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|7
1669054200000|2022-11-21 18:10:00|||||||||1
1669056000000|2022-11-21 18:40:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|9
1669056300000|2022-11-21 18:45:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|22
1669057500000|2022-11-21 19:05:00|||||||||2
1669057800000|2022-11-21 19:10:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1669058400000|2022-11-21 19:20:00|22.52|22.44|22.49|22.41|22.52|22.44|22.48|22.4|35
1669058700000|2022-11-21 19:25:00|||||||||1
1669059000000|2022-11-21 19:30:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|5
1669059300000|2022-11-21 19:35:00|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|5
1669059900000|2022-11-21 19:45:00|||||||||1
1669060500000|2022-11-21 19:55:00|||||||||23
1669061100000|2022-11-21 20:05:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1669061400000|2022-11-21 20:10:00|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|7
1669062000000|2022-11-21 20:20:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|8
1669062900000|2022-11-21 20:35:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1669063500000|2022-11-21 20:45:00|22.42|22.34|22.43|22.35|22.47|22.39|22.42|22.34|69
1669063800000|2022-11-21 20:50:00|22.42|22.34|22.43|22.35|22.43|22.35|22.38|22.3|31
1669064100000|2022-11-21 20:55:00|22.38|22.3|22.33|22.25|22.39|22.31|22.33|22.25|61
1669076100000|2022-11-22 00:15:00|22.4|22.1|22.44|22.14|22.46|22.16|22.4|22.1|0
1669076400000|2022-11-22 00:20:00|22.45|22.15|22.45|22.15|22.56|22.31|22.41|22.11|0
1669076700000|2022-11-22 00:25:00|22.43|22.13|22.43|22.13|22.45|22.15|22.43|22.13|0
1669077000000|2022-11-22 00:30:00|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1669077300000|2022-11-22 00:35:00|22.43|22.13|22.45|22.15|22.45|22.15|22.43|22.13|0
1669077600000|2022-11-22 00:40:00|22.43|22.13|22.45|22.15|22.45|22.15|22.43|22.13|0
1669078200000|2022-11-22 00:50:00|22.47|22.17|22.49|22.19|22.49|22.19|22.45|22.15|0
1669078500000|2022-11-22 00:55:00|22.47|22.17|22.49|22.19|22.51|22.21|22.45|22.15|0
1669078800000|2022-11-22 01:00:00|22.51|22.21|22.49|22.19|22.51|22.21|22.45|22.19|0
1669079400000|2022-11-22 01:10:00|22.45|22.2|22.45|22.2|22.49|22.2|22.45|22.19|0
1669079700000|2022-11-22 01:15:00|22.49|22.19|22.45|22.2|22.49|22.22|22.45|22.19|0
1669080000000|2022-11-22 01:20:00|22.49|22.19|22.45|22.2|22.49|22.2|22.45|22.19|0
1669080300000|2022-11-22 01:25:00|22.5||22.5||22.5||22.45||0
1669080600000|2022-11-22 01:30:00|22.45|22.16|22.43|22.13|22.5|22.16|22.43|22.13|0
1669080900000|2022-11-22 01:35:00|22.45|22.15|22.45|22.15|22.45|22.15|22.43|22.13|0
1669081500000|2022-11-22 01:45:00|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1669083300000|2022-11-22 02:15:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1669083600000|2022-11-22 02:20:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1669084800000|2022-11-22 02:40:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1669085400000|2022-11-22 02:50:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1669085700000|2022-11-22 02:55:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1669086000000|2022-11-22 03:00:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1669086300000|2022-11-22 03:05:00|22.45|22.15|22.45|22.15|22.47|22.17|22.45|22.15|0
1669086600000|2022-11-22 03:10:00|22.47|22.17|22.45|22.15|22.47|22.17|22.45|22.15|0
1669090200000|2022-11-22 04:10:00|22.42|22.34|22.48|22.23|22.48|22.35|22.41|22.16|6
1669091100000|2022-11-22 04:25:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1669092600000|2022-11-22 04:50:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1669092900000|2022-11-22 04:55:00|22.42|22.34|22.38|22.3|22.53|22.34|22.38|22.24|16
1669093200000|2022-11-22 05:00:00|22.4|22.32|22.49|22.24|22.49|22.34|22.38|22.24|0
1669093500000|2022-11-22 05:05:00|||||||||1
1669093800000|2022-11-22 05:10:00|22.48|22.23|22.46|22.16|22.48|22.23|22.44|22.16|1
1669094100000|2022-11-22 05:15:00|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1669094700000|2022-11-22 05:25:00|22.45|22.2|22.46|22.16|22.46|22.21|22.45|22.16|0
1669095000000|2022-11-22 05:30:00|22.45|22.21|22.46|22.16|22.46|22.21|22.45|22.16|0
1669095300000|2022-11-22 05:35:00|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1669095600000|2022-11-22 05:40:00|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1669095900000|2022-11-22 05:45:00|22.44|22.14|22.44|22.14|22.46|22.16|22.44|22.14|0
1669096200000|2022-11-22 05:50:00|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|0
1669096500000|2022-11-22 05:55:00|22.46|22.16|22.46|22.16|22.46|22.16|22.44|22.14|0
1669096800000|2022-11-22 06:00:00|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1669097100000|2022-11-22 06:05:00|22.44|22.14|22.44|22.14|22.46|22.16|22.44|22.14|0
1669097400000|2022-11-22 06:10:00|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|0
1669097700000|2022-11-22 06:15:00|22.46|22.16|22.44|22.14|22.46|22.16|22.44|22.14|0
1669098000000|2022-11-22 06:20:00|22.46|22.16|22.46|22.16|22.46|22.16|22.44|22.14|0
1669098300000|2022-11-22 06:25:00|22.44|22.14|22.44|22.14|22.46|22.16|22.44|22.14|0
1669098600000|2022-11-22 06:30:00|22.46|22.16|22.4|22.15|22.46|22.16|22.38|22.13|0
1669098900000|2022-11-22 06:35:00|22.38|22.13|22.4|22.15|22.4|22.15|22.38|22.13|0
1669099200000|2022-11-22 06:40:00|22.34|22.26|22.4|22.15|22.4|22.26|22.34|22.15|0
1669099500000|2022-11-22 06:45:00|22.34|22.26|22.34|22.26|22.42|22.26|22.32|22.15|0
1669099800000|2022-11-22 06:50:00|22.4|22.15|22.34|22.26|22.4|22.28|22.34|22.15|4
1669100100000|2022-11-22 06:55:00|22.36|22.28|22.36|22.28|22.36|22.28|22.32|22.24|2
1669100400000|2022-11-22 07:00:00|22.38|22.3|22.41|22.33|22.41|22.33|22.37|22.29|39
1669100700000|2022-11-22 07:05:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|2
1669101000000|2022-11-22 07:10:00|||||||||4
1669101300000|2022-11-22 07:15:00|22.39|22.31|22.42|22.34|22.42|22.34|22.37|22.29|35
1669101600000|2022-11-22 07:20:00|22.44|22.36|22.37|22.29|22.46|22.38|22.37|22.29|10
1669101900000|2022-11-22 07:25:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|58
1669102500000|2022-11-22 07:35:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|5
1669102800000|2022-11-22 07:40:00|22.41|22.33|22.37|22.29|22.41|22.33|22.37|22.29|74
1669103100000|2022-11-22 07:45:00|22.36|22.28|22.32|22.24|22.37|22.29|22.32|22.24|107
1669103400000|2022-11-22 07:50:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|139
1669103700000|2022-11-22 07:55:00|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|0
1669104000000|2022-11-22 08:00:00|22.36|22.28|22.41|22.33|22.41|22.33|22.32|22.24|108
1669104300000|2022-11-22 08:05:00|22.39|22.31|22.37|22.29|22.39|22.31|22.32|22.24|64
1669104600000|2022-11-22 08:10:00|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|3
1669104900000|2022-11-22 08:15:00|22.36|22.28|22.32|22.24|22.36|22.28|22.32|22.24|35
1669105200000|2022-11-22 08:20:00|22.31|22.23|22.38|22.3|22.41|22.33|22.31|22.23|546
1669105500000|2022-11-22 08:25:00|22.37|22.29|22.33|22.25|22.37|22.29|22.33|22.25|45
1669105800000|2022-11-22 08:30:00|22.35|22.27|22.38|22.3|22.43|22.35|22.35|22.27|210
1669106100000|2022-11-22 08:35:00|22.41|22.33|22.33|22.25|22.41|22.33|22.33|22.25|154
1669106400000|2022-11-22 08:40:00|22.35|22.27|22.38|22.3|22.42|22.34|22.33|22.25|964
1669106700000|2022-11-22 08:45:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|16
1669107000000|2022-11-22 08:50:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|51
1669107300000|2022-11-22 08:55:00|22.34|22.26|22.37|22.29|22.37|22.29|22.33|22.25|197
1669107600000|2022-11-22 09:00:00|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|593
1669107900000|2022-11-22 09:05:00|22.4|22.32|22.42|22.34|22.42|22.34|22.38|22.3|299
1669108800000|2022-11-22 09:20:00|||||||||6
1669109100000|2022-11-22 09:25:00|||||||||9
1669109400000|2022-11-22 09:30:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|30
1669109700000|2022-11-22 09:35:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|33
1669110300000|2022-11-22 09:45:00|22.36|22.28|22.34|22.26|22.37|22.29|22.32|22.24|110
1669110600000|2022-11-22 09:50:00|22.36|22.28|22.32|22.24|22.37|22.29|22.32|22.24|25
1669111200000|2022-11-22 10:00:00|||||||||4
1669111500000|2022-11-22 10:05:00|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|152
1669111800000|2022-11-22 10:10:00|||||||||2
1669112100000|2022-11-22 10:15:00|22.36|22.28|22.36|22.28|22.36|22.28|22.31|22.23|27
1669112400000|2022-11-22 10:20:00|22.37|22.29|22.37|22.29|22.41|22.33|22.36|22.28|87
1669112700000|2022-11-22 10:25:00|||||||||1
1669113600000|2022-11-22 10:40:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1669113900000|2022-11-22 10:45:00|||||||||1
1669114200000|2022-11-22 10:50:00|||||||||2
1669114500000|2022-11-22 10:55:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|73
1669114800000|2022-11-22 11:00:00|||||||||24
1669115100000|2022-11-22 11:05:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|23
1669115400000|2022-11-22 11:10:00|22.32|22.24|22.42|22.34|22.42|22.34|22.32|22.24|177
1669115700000|2022-11-22 11:15:00|22.47|22.39|22.37|22.29|22.47|22.39|22.37|22.29|134
1669116000000|2022-11-22 11:20:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|1
1669116300000|2022-11-22 11:25:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|2
1669116600000|2022-11-22 11:30:00|22.38|22.3|22.42|22.34|22.42|22.34|22.37|22.29|166
1669116900000|2022-11-22 11:35:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|304
1669117200000|2022-11-22 11:40:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|173
1669117500000|2022-11-22 11:45:00|22.55|22.47|22.6|22.52|22.6|22.52|22.51|22.43|83
1669118100000|2022-11-22 11:55:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|16
1669118400000|2022-11-22 12:00:00|||||||||11
1669118700000|2022-11-22 12:05:00|||||||||38
1669119000000|2022-11-22 12:10:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|162
1669119300000|2022-11-22 12:15:00|||||||||3
1669119900000|2022-11-22 12:25:00|||||||||1
1669120200000|2022-11-22 12:30:00|22.46|22.38|22.46|22.38|22.46|22.38|22.45|22.37|46
1669120500000|2022-11-22 12:35:00|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|1
1669120800000|2022-11-22 12:40:00|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|65
1669121400000|2022-11-22 12:50:00|||||||||220
1669121700000|2022-11-22 12:55:00|||||||||740
1669122000000|2022-11-22 13:00:00|22.45|22.37|22.45|22.37|22.46|22.38|22.41|22.33|231
1669122300000|2022-11-22 13:05:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1669122900000|2022-11-22 13:15:00|22.45|22.37|22.41|22.33|22.45|22.37|22.41|22.33|14
1669123200000|2022-11-22 13:20:00|22.46|22.38|22.42|22.34|22.46|22.38|22.41|22.33|81
1669123500000|2022-11-22 13:25:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|24
1669123800000|2022-11-22 13:30:00|||||||||40
1669124100000|2022-11-22 13:35:00|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|292
1669124400000|2022-11-22 13:40:00|22.35|22.27|22.38|22.3|22.38|22.3|22.34|22.26|379
1669124700000|2022-11-22 13:45:00|22.33|22.25|22.33|22.25|22.33|22.25|22.28|22.2|383
1669125300000|2022-11-22 13:55:00|||||||||160
1669125600000|2022-11-22 14:00:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|64
1669126500000|2022-11-22 14:15:00|22.24|22.16|22.23|22.15|22.28|22.2|22.23|22.15|667
1669126800000|2022-11-22 14:20:00|22.18|22.1|22.21|22.13|22.23|22.15|22.18|22.1|779
1669127100000|2022-11-22 14:25:00|22.23|22.15|22.14|22.06|22.23|22.15|22.14|22.06|498
1669127400000|2022-11-22 14:30:00|22.18|22.1|22.18|22.1|22.2|22.12|22.13|22.05|676
1669127700000|2022-11-22 14:35:00|22.14|22.06|22.14|22.06|22.18|22.1|22.13|22.05|275
1669128000000|2022-11-22 14:40:00|22.18|22.1|22.18|22.1|22.19|22.11|22.14|22.06|452
1669128300000|2022-11-22 14:45:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|8
1669128600000|2022-11-22 14:50:00|22.09|22.01|22.09|22.01|22.09|22.01|22.04|21.96|364
1669128900000|2022-11-22 14:55:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|59
1669129200000|2022-11-22 15:00:00|22.04|21.96|22.04|21.96|22.04|21.96|21.99|21.91|660
1669129500000|2022-11-22 15:05:00|22.03|21.95|22.08|22|22.08|22|21.99|21.91|480
1669129800000|2022-11-22 15:10:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|113
1669130100000|2022-11-22 15:15:00|21.99|21.91|22.09|22.01|22.09|22.01|21.99|21.91|318
1669130400000|2022-11-22 15:20:00|22.06|21.98|22.09|22.01|22.09|22.01|22.04|21.96|796
1669130700000|2022-11-22 15:25:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|22
1669131000000|2022-11-22 15:30:00|22.04|21.96|22|21.92|22.04|21.96|21.99|21.91|303
1669131300000|2022-11-22 15:35:00|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|5
1669131600000|2022-11-22 15:40:00|||||||||170
1669131900000|2022-11-22 15:45:00|21.98|21.9|21.89|21.81|21.98|21.9|21.89|21.81|221
1669132200000|2022-11-22 15:50:00|21.93|21.85|21.9|21.82|21.94|21.86|21.9|21.82|708
1669132500000|2022-11-22 15:55:00|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|157
1669132800000|2022-11-22 16:00:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|491
1669133100000|2022-11-22 16:05:00|21.92|21.84|21.93|21.85|21.93|21.85|21.88|21.8|178
1669133400000|2022-11-22 16:10:00|21.88|21.8|21.88|21.8|21.93|21.85|21.88|21.8|233
1669133700000|2022-11-22 16:15:00|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|138
1669134000000|2022-11-22 16:20:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|2185
1669134300000|2022-11-22 16:25:00|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|187
1669134600000|2022-11-22 16:30:00|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|46
1669134900000|2022-11-22 16:35:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|19
1669135200000|2022-11-22 16:40:00|||||||||3
1669135500000|2022-11-22 16:45:00|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|122
1669135800000|2022-11-22 16:50:00|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|97
1669136100000|2022-11-22 16:55:00|||||||||51
1669136700000|2022-11-22 17:05:00|21.87|21.79|21.86|21.78|21.9|21.82|21.86|21.78|7
1669137000000|2022-11-22 17:10:00|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|20
1669137300000|2022-11-22 17:15:00|||||||||7
1669137600000|2022-11-22 17:20:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1669137900000|2022-11-22 17:25:00|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|30
1669138500000|2022-11-22 17:35:00|||||||||2
1669139100000|2022-11-22 17:45:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|25
1669140000000|2022-11-22 18:00:00|||||||||10
1669140300000|2022-11-22 18:05:00|21.81|21.73|21.84|21.76|21.85|21.77|21.8|21.72|69
1669140600000|2022-11-22 18:10:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|2
1669140900000|2022-11-22 18:15:00|||||||||11
1669141200000|2022-11-22 18:20:00|||||||||2
1669141500000|2022-11-22 18:25:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1669141800000|2022-11-22 18:30:00|||||||||1
1669142400000|2022-11-22 18:40:00|||||||||1
1669142700000|2022-11-22 18:45:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1669143300000|2022-11-22 18:55:00|||||||||2
1669143900000|2022-11-22 19:05:00|||||||||1
1669144200000|2022-11-22 19:10:00|||||||||5
1669144800000|2022-11-22 19:20:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1669145100000|2022-11-22 19:25:00|||||||||1
1669145700000|2022-11-22 19:35:00|21.79|21.71|21.8|21.72|21.8|21.72|21.75|21.67|19
1669146300000|2022-11-22 19:45:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1669147200000|2022-11-22 20:00:00|||||||||5
1669147500000|2022-11-22 20:05:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|19
1669147800000|2022-11-22 20:10:00|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|22
1669148100000|2022-11-22 20:15:00|||||||||1
1669148400000|2022-11-22 20:20:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|12
1669149000000|2022-11-22 20:30:00|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|13
1669149300000|2022-11-22 20:35:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|1
1669149600000|2022-11-22 20:40:00|21.77|21.69|21.75|21.67|21.79|21.71|21.75|21.67|9
1669149900000|2022-11-22 20:45:00|||||||||1
1669150200000|2022-11-22 20:50:00|21.79|21.71|21.73|21.65|21.79|21.71|21.73|21.65|69
1669150500000|2022-11-22 20:55:00|21.75|21.67|21.73|21.65|21.77|21.69|21.72|21.64|30
1669162500000|2022-11-23 00:15:00|21.82|21.57|22.05|21.75|22.07|21.77|21.76|21.56|10
1669162800000|2022-11-23 00:20:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1669163400000|2022-11-23 00:30:00|22.06|21.76|22.04|21.74|22.07|21.77|22.04|21.74|0
1669163700000|2022-11-23 00:35:00|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1669164900000|2022-11-23 00:55:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1669165500000|2022-11-23 01:05:00|22.03|21.73|22.03|21.73|22.04|21.74|22.01|21.71|0
1669166400000|2022-11-23 01:20:00|21.94|21.69|21.93|21.63|21.94|21.69|21.93|21.63|0
1669166700000|2022-11-23 01:25:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1669167000000|2022-11-23 01:30:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1669169400000|2022-11-23 02:10:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1669170900000|2022-11-23 02:35:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1669171800000|2022-11-23 02:50:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|10
1669172100000|2022-11-23 02:55:00|||||||||2
1669173000000|2022-11-23 03:10:00|||||||||1
1669174200000|2022-11-23 03:30:00|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1669176000000|2022-11-23 04:00:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|19
1669176300000|2022-11-23 04:05:00|||||||||2
1669176600000|2022-11-23 04:10:00|||||||||2
1669176900000|2022-11-23 04:15:00|21.7|21.62|21.81|21.56|21.81|21.62|21.7|21.55|7
1669177200000|2022-11-23 04:20:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|10
1669178100000|2022-11-23 04:35:00|21.88||21.83||21.88||21.83||0
1669178700000|2022-11-23 04:45:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1669179000000|2022-11-23 04:50:00|21.88|21.58|21.84|21.59|21.88|21.59|21.84|21.58|0
1669180200000|2022-11-23 05:10:00|21.79|21.71|21.79|21.71|21.89|21.71|21.79|21.62|0
1669180500000|2022-11-23 05:15:00|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1669180800000|2022-11-23 05:20:00|21.79|21.71|21.86|21.61|21.86|21.77|21.79|21.61|4
1669181100000|2022-11-23 05:25:00|21.84|21.59|21.84|21.59|21.88|21.59|21.84|21.58|0
1669181400000|2022-11-23 05:30:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1669181700000|2022-11-23 05:35:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1669183200000|2022-11-23 06:00:00|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1669183500000|2022-11-23 06:05:00|21.75|21.67|21.75|21.67|21.82|21.67|21.75|21.57|0
1669184100000|2022-11-23 06:15:00|21.82|21.57|21.75|21.67|21.82|21.67|21.75|21.57|0
1669185000000|2022-11-23 06:30:00|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1669185300000|2022-11-23 06:35:00|21.75|21.67|21.75|21.67|21.82|21.67|21.74|21.57|0
1669185600000|2022-11-23 06:40:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1669186500000|2022-11-23 06:55:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1669186800000|2022-11-23 07:00:00|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|27
1669187100000|2022-11-23 07:05:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|3
1669188000000|2022-11-23 07:20:00|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|56
1669188600000|2022-11-23 07:30:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1669189500000|2022-11-23 07:45:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|4
1669190100000|2022-11-23 07:55:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|44
1669190400000|2022-11-23 08:00:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|114
1669190700000|2022-11-23 08:05:00|21.78|21.7|21.78|21.7|21.78|21.7|21.74|21.66|93
1669191000000|2022-11-23 08:10:00|||||||||9
1669191300000|2022-11-23 08:15:00|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|1
1669191600000|2022-11-23 08:20:00|21.79|21.71|21.79|21.71|21.83|21.75|21.78|21.7|64
1669191900000|2022-11-23 08:25:00|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|11
1669192200000|2022-11-23 08:30:00|21.79|21.71|21.79|21.71|21.83|21.75|21.79|21.71|246
1669192500000|2022-11-23 08:35:00|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|196
1669192800000|2022-11-23 08:40:00|21.79|21.71|21.78|21.7|21.83|21.75|21.78|21.7|53
1669193400000|2022-11-23 08:50:00|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|39
1669193700000|2022-11-23 08:55:00|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|15
1669194000000|2022-11-23 09:00:00|||||||||1
1669194300000|2022-11-23 09:05:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1669194600000|2022-11-23 09:10:00|21.8|21.72|21.76|21.68|21.81|21.73|21.76|21.68|64
1669194900000|2022-11-23 09:15:00|||||||||11
1669195200000|2022-11-23 09:20:00|||||||||3
1669195500000|2022-11-23 09:25:00|21.81|21.73|21.76|21.68|21.81|21.73|21.76|21.68|11
1669195800000|2022-11-23 09:30:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1669196100000|2022-11-23 09:35:00|||||||||30
1669196400000|2022-11-23 09:40:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|84
1669196700000|2022-11-23 09:45:00|21.74|21.66|21.74|21.66|21.76|21.68|21.72|21.64|161
1669197000000|2022-11-23 09:50:00|21.76|21.68|21.76|21.68|21.76|21.68|21.72|21.64|81
1669197300000|2022-11-23 09:55:00|21.72|21.64|21.76|21.68|21.76|21.68|21.71|21.63|243
1669197600000|2022-11-23 10:00:00|21.81|21.73|21.76|21.68|21.81|21.73|21.76|21.68|393
1669197900000|2022-11-23 10:05:00|||||||||1
1669198200000|2022-11-23 10:10:00|21.78|21.7|21.76|21.68|21.8|21.72|21.76|21.68|106
1669198500000|2022-11-23 10:15:00|||||||||269
1669198800000|2022-11-23 10:20:00|||||||||9
1669199100000|2022-11-23 10:25:00|||||||||1
1669199400000|2022-11-23 10:30:00|||||||||6
1669199700000|2022-11-23 10:35:00|||||||||3
1669200000000|2022-11-23 10:40:00|||||||||2
1669200300000|2022-11-23 10:45:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|415
1669200600000|2022-11-23 10:50:00|21.76|21.68|21.82|21.74|21.82|21.74|21.76|21.68|57
1669200900000|2022-11-23 10:55:00|21.84|21.76|21.82|21.74|21.84|21.76|21.81|21.73|143
1669201200000|2022-11-23 11:00:00|||||||||45
1669201500000|2022-11-23 11:05:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|10
1669201800000|2022-11-23 11:10:00|21.82|21.74|21.81|21.73|21.85|21.77|21.81|21.73|55
1669202100000|2022-11-23 11:15:00|||||||||14
1669202700000|2022-11-23 11:25:00|||||||||2
1669203300000|2022-11-23 11:35:00|||||||||20
1669203600000|2022-11-23 11:40:00|||||||||1
1669203900000|2022-11-23 11:45:00|||||||||90
1669204500000|2022-11-23 11:55:00|||||||||6
1669204800000|2022-11-23 12:00:00|||||||||3
1669205100000|2022-11-23 12:05:00|||||||||678
1669205400000|2022-11-23 12:10:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|10
1669205700000|2022-11-23 12:15:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|10
1669206000000|2022-11-23 12:20:00|||||||||15
1669206300000|2022-11-23 12:25:00|||||||||30
1669206600000|2022-11-23 12:30:00|||||||||1
1669206900000|2022-11-23 12:35:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|8
1669207200000|2022-11-23 12:40:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|5
1669207500000|2022-11-23 12:45:00|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|24
1669207800000|2022-11-23 12:50:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1669208100000|2022-11-23 12:55:00|||||||||3
1669208400000|2022-11-23 13:00:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|26
1669208700000|2022-11-23 13:05:00|21.81|21.73|21.8|21.72|21.84|21.76|21.8|21.72|281
1669209000000|2022-11-23 13:10:00|21.82|21.74|21.82|21.74|21.85|21.77|21.81|21.73|17
1669209300000|2022-11-23 13:15:00|21.85|21.77|21.84|21.76|21.85|21.77|21.8|21.72|10
1669209600000|2022-11-23 13:20:00|21.85|21.77|21.89|21.81|21.89|21.81|21.84|21.76|200
1669209900000|2022-11-23 13:25:00|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|284
1669210200000|2022-11-23 13:30:00|21.85|21.77|21.84|21.76|21.89|21.81|21.84|21.76|76
1669210500000|2022-11-23 13:35:00|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1669210800000|2022-11-23 13:40:00|21.89|21.81|21.94|21.86|21.94|21.86|21.87|21.79|37
1669211100000|2022-11-23 13:45:00|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|186
1669211400000|2022-11-23 13:50:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|41
1669212000000|2022-11-23 14:00:00|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|23
1669212600000|2022-11-23 14:10:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1669212900000|2022-11-23 14:15:00|21.83|21.75|21.84|21.76|21.84|21.76|21.81|21.73|276
1669213200000|2022-11-23 14:20:00|21.83|21.75|21.84|21.76|21.84|21.76|21.81|21.73|128
1669213500000|2022-11-23 14:25:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|191
1669213800000|2022-11-23 14:30:00|21.83|21.75|21.8|21.72|21.84|21.76|21.78|21.7|57
1669214100000|2022-11-23 14:35:00|21.78|21.7|21.76|21.68|21.8|21.72|21.76|21.68|77
1669214400000|2022-11-23 14:40:00|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|14
1669214700000|2022-11-23 14:45:00|21.76|21.68|21.71|21.63|21.8|21.72|21.69|21.61|295
1669215000000|2022-11-23 14:50:00|||||||||100
1669215300000|2022-11-23 14:55:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|114
1669215600000|2022-11-23 15:00:00|21.72|21.64|21.7|21.62|21.75|21.67|21.66|21.58|338
1669215900000|2022-11-23 15:05:00|21.68|21.6|21.71|21.63|21.71|21.63|21.61|21.53|312
1669216200000|2022-11-23 15:10:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|187
1669216500000|2022-11-23 15:15:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|199
1669216800000|2022-11-23 15:20:00|21.71|21.63|21.66|21.58|21.71|21.63|21.66|21.58|174
1669217100000|2022-11-23 15:25:00|21.61|21.53|21.65|21.57|21.66|21.58|21.61|21.53|360
1669217400000|2022-11-23 15:30:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|56
1669217700000|2022-11-23 15:35:00|||||||||7
1669218000000|2022-11-23 15:40:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|144
1669218300000|2022-11-23 15:45:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|52
1669218600000|2022-11-23 15:50:00|21.64|21.56|21.66|21.58|21.66|21.58|21.61|21.53|181
1669218900000|2022-11-23 15:55:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1669219200000|2022-11-23 16:00:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|100
1669219500000|2022-11-23 16:05:00|||||||||48
1669219800000|2022-11-23 16:10:00|21.65|21.57|21.6|21.52|21.65|21.57|21.56|21.48|57
1669220100000|2022-11-23 16:15:00|21.56|21.48|21.56|21.48|21.6|21.52|21.54|21.46|468
1669220400000|2022-11-23 16:20:00|21.54|21.46|21.52|21.44|21.54|21.46|21.47|21.39|367
1669220700000|2022-11-23 16:25:00|21.54|21.46|21.47|21.39|21.56|21.48|21.46|21.38|493
1669221000000|2022-11-23 16:30:00|21.46|21.38|21.42|21.34|21.47|21.39|21.42|21.34|529
1669221300000|2022-11-23 16:35:00|21.45|21.37|21.44|21.36|21.48|21.4|21.44|21.36|92
1669221600000|2022-11-23 16:40:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|98
1669221900000|2022-11-23 16:45:00|21.5|21.42|21.65|21.57|21.65|21.57|21.5|21.42|159
1669222200000|2022-11-23 16:50:00|21.64|21.56|21.7|21.62|21.7|21.62|21.6|21.52|80
1669222500000|2022-11-23 16:55:00|21.74|21.66|21.7|21.62|21.74|21.66|21.69|21.61|121
1669222800000|2022-11-23 17:00:00|21.69|21.61|21.65|21.57|21.7|21.62|21.65|21.57|36
1669223100000|2022-11-23 17:05:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|8
1669223400000|2022-11-23 17:10:00|||||||||8
1669223700000|2022-11-23 17:15:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|2
1669224000000|2022-11-23 17:20:00|21.55|21.47|21.59|21.51|21.6|21.52|21.55|21.47|37
1669224300000|2022-11-23 17:25:00|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|12
1669224600000|2022-11-23 17:30:00|21.55|21.47|21.59|21.51|21.6|21.52|21.55|21.47|43
1669224900000|2022-11-23 17:35:00|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|1
1669225500000|2022-11-23 17:45:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|9
1669225800000|2022-11-23 17:50:00|21.64|21.56|21.74|21.66|21.74|21.66|21.6|21.52|42
1669226100000|2022-11-23 17:55:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|26
1669226400000|2022-11-23 18:00:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|30
1669226700000|2022-11-23 18:05:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|3
1669227000000|2022-11-23 18:10:00|21.67|21.59|21.69|21.61|21.7|21.62|21.67|21.59|6
1669227300000|2022-11-23 18:15:00|||||||||3
1669227600000|2022-11-23 18:20:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|7
1669228800000|2022-11-23 18:40:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1669229100000|2022-11-23 18:45:00|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|1
1669229400000|2022-11-23 18:50:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1669229700000|2022-11-23 18:55:00|||||||||10
1669230000000|2022-11-23 19:00:00|21.64|21.56|21.55|21.47|21.71|21.63|21.55|21.47|46
1669230300000|2022-11-23 19:05:00|21.56|21.48|21.52|21.44|21.57|21.49|21.51|21.43|47
1669230600000|2022-11-23 19:10:00|21.54|21.46|21.52|21.44|21.55|21.47|21.52|21.44|6
1669230900000|2022-11-23 19:15:00|21.48|21.4|21.48|21.4|21.52|21.44|21.48|21.4|14
1669231200000|2022-11-23 19:20:00|21.47|21.39|21.42|21.34|21.47|21.39|21.38|21.3|40
1669231500000|2022-11-23 19:25:00|21.38|21.3|21.33|21.25|21.38|21.3|21.28|21.2|141
1669231800000|2022-11-23 19:30:00|21.32|21.24|21.32|21.24|21.32|21.24|21.28|21.2|47
1669232100000|2022-11-23 19:35:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|14
1669232400000|2022-11-23 19:40:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|16
1669232700000|2022-11-23 19:45:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|7
1669233000000|2022-11-23 19:50:00|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|19
1669233300000|2022-11-23 19:55:00|21.28|21.2|21.3|21.22|21.4|21.32|21.28|21.2|126
1669233600000|2022-11-23 20:00:00|21.31|21.23|21.37|21.29|21.37|21.29|21.31|21.23|42
1669233900000|2022-11-23 20:05:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|2
1669234200000|2022-11-23 20:10:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|30
1669234500000|2022-11-23 20:15:00|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|1
1669234800000|2022-11-23 20:20:00|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|7
1669235100000|2022-11-23 20:25:00|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|11
1669235700000|2022-11-23 20:35:00|||||||||1
1669236000000|2022-11-23 20:40:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|7
1669236300000|2022-11-23 20:45:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|10
1669236600000|2022-11-23 20:50:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|5
1669236900000|2022-11-23 20:55:00|21.21|21.13|21.17|21.09|21.25|21.17|21.15|21.07|81
1669248900000|2022-11-24 00:15:00|21.35|21.05|21.43|21.13|21.52|21.22|21.35|21.05|0
1669249200000|2022-11-24 00:20:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669249500000|2022-11-24 00:25:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669249800000|2022-11-24 00:30:00|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1669250100000|2022-11-24 00:35:00|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1669250400000|2022-11-24 00:40:00|21.4|21.1|21.39|21.09|21.41|21.11|21.39|21.09|0
1669250700000|2022-11-24 00:45:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669251000000|2022-11-24 00:50:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669251300000|2022-11-24 00:55:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669251600000|2022-11-24 01:00:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669251900000|2022-11-24 01:05:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669252200000|2022-11-24 01:10:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669252500000|2022-11-24 01:15:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669252800000|2022-11-24 01:20:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669253100000|2022-11-24 01:25:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669253400000|2022-11-24 01:30:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669253700000|2022-11-24 01:35:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669254000000|2022-11-24 01:40:00|21.41|21.11|21.41|21.11|21.41|21.11|21.39|21.09|0
1669254300000|2022-11-24 01:45:00|21.39|21.09|21.39|21.09|21.41|21.11|21.39|21.09|0
1669254600000|2022-11-24 01:50:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669254900000|2022-11-24 01:55:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669255200000|2022-11-24 02:00:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669255500000|2022-11-24 02:05:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669255800000|2022-11-24 02:10:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669256100000|2022-11-24 02:15:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669256400000|2022-11-24 02:20:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669256700000|2022-11-24 02:25:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669257000000|2022-11-24 02:30:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669257300000|2022-11-24 02:35:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669257600000|2022-11-24 02:40:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669257900000|2022-11-24 02:45:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669258200000|2022-11-24 02:50:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669258500000|2022-11-24 02:55:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669258800000|2022-11-24 03:00:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669259100000|2022-11-24 03:05:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1669259400000|2022-11-24 03:10:00|21.41|21.11|21.41|21.11|21.43|21.13|21.39|21.09|0
1669259700000|2022-11-24 03:15:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669260300000|2022-11-24 03:25:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669260600000|2022-11-24 03:30:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669260900000|2022-11-24 03:35:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669261200000|2022-11-24 03:40:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669261500000|2022-11-24 03:45:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669261800000|2022-11-24 03:50:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669262100000|2022-11-24 03:55:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669262400000|2022-11-24 04:00:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669262700000|2022-11-24 04:05:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669263000000|2022-11-24 04:10:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669263300000|2022-11-24 04:15:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669263600000|2022-11-24 04:20:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669263900000|2022-11-24 04:25:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669264200000|2022-11-24 04:30:00|21.43|21.13|21.43|21.13|21.43|21.13|21.41|21.11|0
1669264500000|2022-11-24 04:35:00|21.41|21.11|21.41|21.11|21.43|21.13|21.41|21.11|0
1669264800000|2022-11-24 04:40:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669265100000|2022-11-24 04:45:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669265400000|2022-11-24 04:50:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669265700000|2022-11-24 04:55:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1669266000000|2022-11-24 05:00:00|21.43|21.13|21.42|21.12|21.43|21.13|21.41|21.11|0
1669266300000|2022-11-24 05:05:00|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1669266600000|2022-11-24 05:10:00|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1669266900000|2022-11-24 05:15:00|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1669267200000|2022-11-24 05:20:00|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1669267500000|2022-11-24 05:25:00|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1669267800000|2022-11-24 05:30:00|21.45|21.15|21.32|21.07|21.47|21.2|21.32|21.07|1
1669268700000|2022-11-24 05:45:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1669269000000|2022-11-24 05:50:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1669269900000|2022-11-24 06:05:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1669271100000|2022-11-24 06:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1669271700000|2022-11-24 06:35:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1669272300000|2022-11-24 06:45:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|7
1669272600000|2022-11-24 06:50:00|||||||||1
1669272900000|2022-11-24 06:55:00|21.28|21.2|21.35|21.1|21.38|21.22|21.22|21.1|11
1669273200000|2022-11-24 07:00:00|21.26|21.18|21.27|21.19|21.28|21.2|21.23|21.15|14
1669273500000|2022-11-24 07:05:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|24
1669273800000|2022-11-24 07:10:00|21.26|21.18|21.23|21.15|21.27|21.19|21.23|21.15|2
1669274100000|2022-11-24 07:15:00|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|21
1669274400000|2022-11-24 07:20:00|21.21|21.13|21.23|21.15|21.24|21.16|21.19|21.11|7
1669275000000|2022-11-24 07:30:00|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|47
1669275300000|2022-11-24 07:35:00|||||||||15
1669276200000|2022-11-24 07:50:00|||||||||1
1669276500000|2022-11-24 07:55:00|21.23|21.15|21.25|21.17|21.29|21.21|21.23|21.15|21
1669276800000|2022-11-24 08:00:00|21.27|21.19|21.24|21.16|21.29|21.21|21.2|21.12|80
1669277100000|2022-11-24 08:05:00|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|90
1669277400000|2022-11-24 08:10:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|11
1669277700000|2022-11-24 08:15:00|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|9
1669278300000|2022-11-24 08:25:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|48
1669278600000|2022-11-24 08:30:00|21.29|21.21|21.3|21.22|21.3|21.22|21.25|21.17|415
1669278900000|2022-11-24 08:35:00|21.29|21.21|21.3|21.22|21.34|21.26|21.29|21.21|228
1669279200000|2022-11-24 08:40:00|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|88
1669279500000|2022-11-24 08:45:00|21.29|21.21|21.3|21.22|21.34|21.26|21.29|21.21|49
1669279800000|2022-11-24 08:50:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|42
1669280100000|2022-11-24 08:55:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1669280400000|2022-11-24 09:00:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|10
1669280700000|2022-11-24 09:05:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|5
1669281000000|2022-11-24 09:10:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|11
1669281300000|2022-11-24 09:15:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|7
1669281600000|2022-11-24 09:20:00|21.3|21.22|21.36|21.28|21.39|21.31|21.3|21.22|190
1669281900000|2022-11-24 09:25:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|7
1669282800000|2022-11-24 09:40:00|||||||||5
1669283100000|2022-11-24 09:45:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|216
1669283400000|2022-11-24 09:50:00|21.34|21.26|21.35|21.27|21.36|21.28|21.31|21.23|57
1669283700000|2022-11-24 09:55:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|87
1669284000000|2022-11-24 10:00:00|21.29|21.21|21.27|21.19|21.31|21.23|21.27|21.19|231
1669284300000|2022-11-24 10:05:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|10
1669284600000|2022-11-24 10:10:00|||||||||91
1669284900000|2022-11-24 10:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|100
1669285200000|2022-11-24 10:20:00|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|38
1669285500000|2022-11-24 10:25:00|||||||||1
1669285800000|2022-11-24 10:30:00|21.28|21.2|21.27|21.19|21.31|21.23|21.27|21.19|127
1669286400000|2022-11-24 10:40:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|42
1669286700000|2022-11-24 10:45:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|6
1669287000000|2022-11-24 10:50:00|21.29|21.21|21.27|21.19|21.31|21.23|21.27|21.19|15
1669287300000|2022-11-24 10:55:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1669287600000|2022-11-24 11:00:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|3
1669287900000|2022-11-24 11:05:00|||||||||100
1669288200000|2022-11-24 11:10:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|51
1669288500000|2022-11-24 11:15:00|21.32|21.24|21.32|21.24|21.36|21.28|21.32|21.24|43
1669288800000|2022-11-24 11:20:00|||||||||9
1669289400000|2022-11-24 11:30:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|5
1669289700000|2022-11-24 11:35:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1669290000000|2022-11-24 11:40:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|2
1669290300000|2022-11-24 11:45:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1669290600000|2022-11-24 11:50:00|||||||||103
1669291200000|2022-11-24 12:00:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|99
1669291500000|2022-11-24 12:05:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|67
1669292700000|2022-11-24 12:25:00|||||||||1
1669293600000|2022-11-24 12:40:00|||||||||1
1669293900000|2022-11-24 12:45:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|117
1669294200000|2022-11-24 12:50:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1669294500000|2022-11-24 12:55:00|||||||||2
1669294800000|2022-11-24 13:00:00|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|135
1669295100000|2022-11-24 13:05:00|21.38|21.3|21.45|21.37|21.45|21.37|21.38|21.3|60
1669295400000|2022-11-24 13:10:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|54
1669295700000|2022-11-24 13:15:00|||||||||50
1669296000000|2022-11-24 13:20:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|77
1669296300000|2022-11-24 13:25:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|110
1669296600000|2022-11-24 13:30:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1669296900000|2022-11-24 13:35:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|71
1669297200000|2022-11-24 13:40:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|110
1669297500000|2022-11-24 13:45:00|21.44|21.36|21.47|21.39|21.5|21.42|21.42|21.34|231
1669297800000|2022-11-24 13:50:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1669298100000|2022-11-24 13:55:00|||||||||120
1669298400000|2022-11-24 14:00:00|||||||||142
1669298700000|2022-11-24 14:05:00|||||||||110
1669299000000|2022-11-24 14:10:00|||||||||1
1669299300000|2022-11-24 14:15:00|21.47|21.39|21.49|21.41|21.5|21.42|21.45|21.37|161
1669299600000|2022-11-24 14:20:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|6
1669299900000|2022-11-24 14:25:00|||||||||50
1669300200000|2022-11-24 14:30:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|54
1669300500000|2022-11-24 14:35:00|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|48
1669300800000|2022-11-24 14:40:00|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|3
1669301400000|2022-11-24 14:50:00|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|256
1669301700000|2022-11-24 14:55:00|||||||||40
1669302000000|2022-11-24 15:00:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|98
1669302600000|2022-11-24 15:10:00|||||||||7
1669302900000|2022-11-24 15:15:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|114
1669303200000|2022-11-24 15:20:00|||||||||70
1669303500000|2022-11-24 15:25:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|275
1669303800000|2022-11-24 15:30:00|||||||||67
1669304100000|2022-11-24 15:35:00|21.54|21.46|21.52|21.44|21.56|21.48|21.51|21.43|482
1669304400000|2022-11-24 15:40:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|49
1669304700000|2022-11-24 15:45:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|64
1669305000000|2022-11-24 15:50:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|52
1669305300000|2022-11-24 15:55:00|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|99
1669305600000|2022-11-24 16:00:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|66
1669305900000|2022-11-24 16:05:00|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|220
1669306200000|2022-11-24 16:10:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|76
1669306500000|2022-11-24 16:15:00|||||||||113
1669306800000|2022-11-24 16:20:00|||||||||74
1669307100000|2022-11-24 16:25:00|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|196
1669307400000|2022-11-24 16:30:00|||||||||22
1669307700000|2022-11-24 16:35:00|21.52|21.44|21.53|21.45|21.55|21.47|21.52|21.44|55
1669308000000|2022-11-24 16:40:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|3
1669308300000|2022-11-24 16:45:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1669308900000|2022-11-24 16:55:00|||||||||23
1669310700000|2022-11-24 17:25:00|||||||||1
1669312800000|2022-11-24 18:00:00|||||||||11
1669315500000|2022-11-24 18:45:00|||||||||1
1669319100000|2022-11-24 19:45:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1669321500000|2022-11-24 20:25:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|5
1669321800000|2022-11-24 20:30:00|||||||||2
1669322100000|2022-11-24 20:35:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1669322700000|2022-11-24 20:45:00|21.64|21.56|21.72|21.64|21.72|21.64|21.64|21.56|23
1669323000000|2022-11-24 20:50:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|8
1669323300000|2022-11-24 20:55:00|21.73|21.65|21.77|21.52|21.77|21.69|21.68|21.52|37
1669323600000|2022-11-24 21:00:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1669335300000|2022-11-25 00:15:00|21.87|21.57|21.85|21.55|21.89|21.59|21.84|21.54|0
1669335600000|2022-11-25 00:20:00|21.87|21.57|21.94|21.64|21.94|21.64|21.87|21.57|0
1669335900000|2022-11-25 00:25:00|21.9|21.6|21.87|21.57|21.92|21.62|21.87|21.57|0
1669336200000|2022-11-25 00:30:00|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|0
1669336500000|2022-11-25 00:35:00|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|0
1669336800000|2022-11-25 00:40:00|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|0
1669337100000|2022-11-25 00:45:00|21.89|21.59|21.86|21.56|21.89|21.59|21.86|21.56|3
1669338000000|2022-11-25 01:00:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1669340700000|2022-11-25 01:45:00|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1669342200000|2022-11-25 02:10:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1669342500000|2022-11-25 02:15:00|21.89|21.64|21.91|21.66|21.91|21.77|21.84|21.64|0
1669342800000|2022-11-25 02:20:00|21.89|21.64|21.88|21.63|21.89|21.64|21.88|21.63|0
1669345800000|2022-11-25 03:10:00|21.92|21.67|21.86|21.78|21.92|21.78|21.85|21.67|0
1669346700000|2022-11-25 03:25:00|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1669351500000|2022-11-25 04:45:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1669353000000|2022-11-25 05:10:00|21.85|21.77|21.89|21.64|21.9|21.77|21.85|21.64|6
1669353900000|2022-11-25 05:25:00|21.77|21.69|21.91|21.66|21.91|21.69|21.76|21.66|10
1669354200000|2022-11-25 05:30:00|||||||||5
1669354800000|2022-11-25 05:40:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1669355100000|2022-11-25 05:45:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1669355700000|2022-11-25 05:55:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|12
1669356000000|2022-11-25 06:00:00|21.98|21.73|21.94|21.86|21.98|21.86|21.94|21.73|10
1669356600000|2022-11-25 06:10:00|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|2
1669356900000|2022-11-25 06:15:00|||||||||11
1669357200000|2022-11-25 06:20:00|||||||||21
1669357500000|2022-11-25 06:25:00|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|12
1669357800000|2022-11-25 06:30:00|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|14
1669358100000|2022-11-25 06:35:00|21.96|21.88|21.94|21.86|21.97|21.89|21.94|21.86|3
1669358400000|2022-11-25 06:40:00|21.95|21.87|21.95|21.7|22.04|21.87|21.84|21.7|53
1669358700000|2022-11-25 06:45:00|21.96|21.71|21.99|21.74|21.99|21.74|21.96|21.71|19
1669359000000|2022-11-25 06:50:00|21.97|21.72|21.89|21.81|22.01|21.86|21.89|21.72|8
1669359300000|2022-11-25 06:55:00|21.87|21.79|21.96|21.71|21.96|21.79|21.84|21.7|38
1669359600000|2022-11-25 07:00:00|21.98|21.73|21.86|21.78|21.98|21.84|21.82|21.73|53
1669359900000|2022-11-25 07:05:00|21.83|21.75|21.84|21.76|21.85|21.77|21.82|21.74|16
1669360200000|2022-11-25 07:10:00|21.83|21.75|21.83|21.75|21.87|21.79|21.82|21.74|37
1669360800000|2022-11-25 07:20:00|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|1
1669361100000|2022-11-25 07:25:00|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|8
1669361700000|2022-11-25 07:35:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1669362000000|2022-11-25 07:40:00|21.72|21.64|21.72|21.64|21.73|21.65|21.7|21.62|7
1669362300000|2022-11-25 07:45:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|2
1669362600000|2022-11-25 07:50:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|10
1669362900000|2022-11-25 07:55:00|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|32
1669363200000|2022-11-25 08:00:00|21.74|21.66|21.69|21.61|21.74|21.66|21.67|21.59|89
1669363500000|2022-11-25 08:05:00|21.68|21.6|21.65|21.57|21.7|21.62|21.65|21.57|209
1669363800000|2022-11-25 08:10:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1669364400000|2022-11-25 08:20:00|||||||||6
1669364700000|2022-11-25 08:25:00|||||||||3
1669365000000|2022-11-25 08:30:00|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|133
1669365300000|2022-11-25 08:35:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|78
1669365600000|2022-11-25 08:40:00|21.64|21.56|21.64|21.56|21.65|21.57|21.6|21.52|101
1669365900000|2022-11-25 08:45:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|102
1669366200000|2022-11-25 08:50:00|21.65|21.57|21.65|21.57|21.69|21.61|21.64|21.56|27
1669366800000|2022-11-25 09:00:00|||||||||1
1669367100000|2022-11-25 09:05:00|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|23
1669367400000|2022-11-25 09:10:00|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|11
1669367700000|2022-11-25 09:15:00|21.62|21.54|21.6|21.52|21.64|21.56|21.6|21.52|6
1669368000000|2022-11-25 09:20:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|6
1669369200000|2022-11-25 09:40:00|21.6|21.52|21.6|21.52|21.64|21.56|21.55|21.47|92
1669369500000|2022-11-25 09:45:00|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|129
1669369800000|2022-11-25 09:50:00|21.62|21.54|21.66|21.58|21.66|21.58|21.61|21.53|18
1669370100000|2022-11-25 09:55:00|||||||||27
1669370400000|2022-11-25 10:00:00|||||||||18
1669371000000|2022-11-25 10:10:00|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|61
1669371300000|2022-11-25 10:15:00|||||||||71
1669371600000|2022-11-25 10:20:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1669371900000|2022-11-25 10:25:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|141
1669372200000|2022-11-25 10:30:00|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|31
1669372500000|2022-11-25 10:35:00|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|51
1669372800000|2022-11-25 10:40:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|21
1669373100000|2022-11-25 10:45:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1669373400000|2022-11-25 10:50:00|21.49|21.41|21.46|21.38|21.51|21.43|21.46|21.38|52
1669373700000|2022-11-25 10:55:00|||||||||10
1669374000000|2022-11-25 11:00:00|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|25
1669374300000|2022-11-25 11:05:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|59
1669374600000|2022-11-25 11:10:00|21.48|21.4|21.46|21.38|21.49|21.41|21.46|21.38|39
1669374900000|2022-11-25 11:15:00|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1669375200000|2022-11-25 11:20:00|21.48|21.4|21.46|21.38|21.49|21.41|21.46|21.38|31
1669375500000|2022-11-25 11:25:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1669375800000|2022-11-25 11:30:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1669376400000|2022-11-25 11:40:00|||||||||30
1669376700000|2022-11-25 11:45:00|21.45|21.37|21.4|21.32|21.45|21.37|21.39|21.31|24
1669378200000|2022-11-25 12:10:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|8
1669378500000|2022-11-25 12:15:00|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|132
1669378800000|2022-11-25 12:20:00|||||||||6
1669379100000|2022-11-25 12:25:00|21.43|21.35|21.45|21.37|21.45|21.37|21.41|21.33|25
1669379400000|2022-11-25 12:30:00|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|6
1669379700000|2022-11-25 12:35:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|68
1669380000000|2022-11-25 12:40:00|||||||||5
1669380300000|2022-11-25 12:45:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|31
1669380600000|2022-11-25 12:50:00|||||||||3
1669380900000|2022-11-25 12:55:00|||||||||1
1669381200000|2022-11-25 13:00:00|||||||||16
1669381500000|2022-11-25 13:05:00|||||||||16
1669381800000|2022-11-25 13:10:00|||||||||16
1669382100000|2022-11-25 13:15:00|||||||||8
1669382400000|2022-11-25 13:20:00|21.41|21.33|21.45|21.37|21.46|21.38|21.41|21.33|29
1669382700000|2022-11-25 13:25:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|67
1669383000000|2022-11-25 13:30:00|21.5|21.42|21.5|21.42|21.5|21.42|21.45|21.37|23
1669383300000|2022-11-25 13:35:00|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|22
1669383600000|2022-11-25 13:40:00|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|12
1669383900000|2022-11-25 13:45:00|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|36
1669384200000|2022-11-25 13:50:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1669384500000|2022-11-25 13:55:00|21.46|21.38|21.46|21.38|21.5|21.42|21.45|21.37|31
1669384800000|2022-11-25 14:00:00|21.48|21.4|21.49|21.41|21.5|21.42|21.48|21.4|52
1669385400000|2022-11-25 14:10:00|21.5|21.42|21.5|21.42|21.52|21.44|21.49|21.41|165
1669385700000|2022-11-25 14:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|7
1669386000000|2022-11-25 14:20:00|21.58|21.5|21.52|21.44|21.59|21.51|21.52|21.44|300
1669386600000|2022-11-25 14:30:00|21.5|21.42|21.52|21.44|21.57|21.49|21.5|21.42|411
1669386900000|2022-11-25 14:35:00|21.5|21.42|21.44|21.36|21.5|21.42|21.44|21.36|226
1669387200000|2022-11-25 14:40:00|21.47|21.39|21.53|21.45|21.54|21.46|21.44|21.36|288
1669387500000|2022-11-25 14:45:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|17
1669387800000|2022-11-25 14:50:00|21.45|21.37|21.45|21.37|21.49|21.41|21.45|21.37|363
1669388100000|2022-11-25 14:55:00|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|364
1669388400000|2022-11-25 15:00:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|185
1669388700000|2022-11-25 15:05:00|||||||||3
1669389000000|2022-11-25 15:10:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|82
1669389300000|2022-11-25 15:15:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|124
1669389600000|2022-11-25 15:20:00|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|403
1669389900000|2022-11-25 15:25:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|315
1669390200000|2022-11-25 15:30:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|155
1669390500000|2022-11-25 15:35:00|21.54|21.46|21.52|21.44|21.55|21.47|21.5|21.42|346
1669390800000|2022-11-25 15:40:00|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|211
1669391100000|2022-11-25 15:45:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|57
1669391400000|2022-11-25 15:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|56
1669391700000|2022-11-25 15:55:00|||||||||3
1669392000000|2022-11-25 16:00:00|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|102
1669392300000|2022-11-25 16:05:00|21.51|21.43|21.51|21.43|21.51|21.43|21.47|21.39|111
1669392600000|2022-11-25 16:10:00|21.52|21.44|21.52|21.44|21.56|21.48|21.52|21.44|289
1669392900000|2022-11-25 16:15:00|21.56|21.48|21.49|21.41|21.56|21.48|21.49|21.41|328
1669393200000|2022-11-25 16:20:00|21.47|21.39|21.52|21.44|21.53|21.45|21.47|21.39|610
1669393500000|2022-11-25 16:25:00|21.5|21.42|21.52|21.44|21.54|21.46|21.5|21.42|526
1669393800000|2022-11-25 16:30:00|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|93
1669394100000|2022-11-25 16:35:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|110
1669394700000|2022-11-25 16:45:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|77
1669395000000|2022-11-25 16:50:00|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|40
1669395300000|2022-11-25 16:55:00|21.53|21.45|21.52|21.44|21.54|21.46|21.5|21.42|20
1669395600000|2022-11-25 17:00:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1669395900000|2022-11-25 17:05:00|21.5|21.42|21.51|21.43|21.54|21.46|21.5|21.42|55
1669396200000|2022-11-25 17:10:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|4
1669396500000|2022-11-25 17:15:00|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|3
1669397100000|2022-11-25 17:25:00|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|15
1669398000000|2022-11-25 17:40:00|21.53|21.45|21.53|21.45|21.54|21.46|21.51|21.43|12
1669398300000|2022-11-25 17:45:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1669398600000|2022-11-25 17:50:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|13
1669398900000|2022-11-25 17:55:00|21.54|21.46|21.5|21.42|21.54|21.46|21.46|21.38|40
1669399200000|2022-11-25 18:00:00|21.48|21.4|21.48|21.4|21.5|21.42|21.46|21.38|5
1669399500000|2022-11-25 18:05:00|21.5|21.42|21.48|21.4|21.5|21.42|21.46|21.38|36
1669399800000|2022-11-25 18:10:00|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|6
1669400100000|2022-11-25 18:15:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1669400700000|2022-11-25 18:25:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|13
1669401300000|2022-11-25 18:35:00|||||||||3
1669402500000|2022-11-25 18:55:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1669402800000|2022-11-25 19:00:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1669403100000|2022-11-25 19:05:00|||||||||4
1669403400000|2022-11-25 19:10:00|||||||||4
1669404000000|2022-11-25 19:20:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1669404600000|2022-11-25 19:30:00|||||||||3
1669406100000|2022-11-25 19:55:00|21.44|21.36|21.46|21.38|21.59|21.4|21.43|21.27|182
1669406400000|2022-11-25 20:00:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1669407000000|2022-11-25 20:10:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1669407900000|2022-11-25 20:25:00|||||||||1
1669408200000|2022-11-25 20:30:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1669409100000|2022-11-25 20:45:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|5
1669409700000|2022-11-25 20:55:00|21.5|21.42|21.6|21.3|21.6|21.42|21.47|21.29|0
1669594500000|2022-11-28 00:15:00|21.83|21.53|21.86|21.78|21.94|21.79|21.83|21.53|0
1669594800000|2022-11-28 00:20:00|21.82|21.74|21.84|21.59|21.85|21.74|21.8|21.59|3
1669595400000|2022-11-28 00:30:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1669596300000|2022-11-28 00:45:00|21.85|21.6|21.83|21.58|21.85|21.6|21.83|21.58|1
1669596600000|2022-11-28 00:50:00|21.85|21.6|21.83|21.58|21.85|21.6|21.83|21.58|0
1669597200000|2022-11-28 01:00:00|21.85|21.6|21.85|21.6|21.85|21.6|21.83|21.58|0
1669597800000|2022-11-28 01:10:00|21.79|21.71|22.01|21.76|22.01|21.82|21.79|21.71|11
1669598100000|2022-11-28 01:15:00|21.94|21.86|22.04|21.79|22.07|21.86|21.94|21.79|10
1669598400000|2022-11-28 01:20:00|22.06|21.81|21.94|21.86|22.06|21.86|21.94|21.79|0
1669599600000|2022-11-28 01:40:00|22.04|21.96|22.06|21.81|22.06|21.96|22.04|21.81|12
1669599900000|2022-11-28 01:45:00|22.04|21.96|22.15|21.9|22.15|21.97|22.04|21.8|20
1669600200000|2022-11-28 01:50:00|22.05|21.97|22.04|21.96|22.15|21.97|22.04|21.9|0
1669600500000|2022-11-28 01:55:00|22.05|21.97|22.15|21.9|22.15|21.97|22.05|21.9|0
1669600800000|2022-11-28 02:00:00|22.05|21.97|22.2|21.95|22.21|22.04|22.05|21.94|20
1669601100000|2022-11-28 02:05:00|22.21|21.96|22.21|21.96|22.21|21.96|22.21|21.96|0
1669601400000|2022-11-28 02:10:00|22.2|21.95|22.19|21.94|22.2|21.95|22.19|21.94|0
1669601700000|2022-11-28 02:15:00|22.17|21.92|22.17|21.92|22.17|21.92|22.17|21.92|0
1669602300000|2022-11-28 02:25:00|22.19|21.94|22.2|21.95|22.2|21.95|22.19|21.94|0
1669602600000|2022-11-28 02:30:00|22.18|21.93|22.17|21.92|22.2|21.95|22.17|21.92|0
1669602900000|2022-11-28 02:35:00|22.19|21.94|22.17|21.92|22.2|21.95|22.17|21.92|0
1669603200000|2022-11-28 02:40:00|22.16|21.91|22.16|21.91|22.17|21.92|22.16|21.91|0
1669603500000|2022-11-28 02:45:00|22.09|22.01|22.16|21.91|22.16|22.02|22.09|21.91|0
1669604700000|2022-11-28 03:05:00|22.09|22.01|22.16|21.91|22.21|22.01|22.09|21.91|0
1669605000000|2022-11-28 03:10:00|22.2|21.95|22.1|22.02|22.2|22.03|22.09|21.91|0
1669605300000|2022-11-28 03:15:00|22.16|21.91|22.1|22.02|22.16|22.02|22.1|21.91|0
1669605600000|2022-11-28 03:20:00|22.17|21.92|22.1|22.02|22.17|22.02|22.09|21.91|0
1669605900000|2022-11-28 03:25:00|22.17|21.92|22.1|22.02|22.17|22.02|22.09|21.91|0
1669606200000|2022-11-28 03:30:00|22.16|21.91|22.1|22.02|22.16|22.02|22.09|21.91|0
1669607100000|2022-11-28 03:45:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|4
1669608900000|2022-11-28 04:15:00|||||||||1
1669609200000|2022-11-28 04:20:00|22.04|21.96|22.13|21.83|22.13|21.96|21.92|21.82|10
1669611600000|2022-11-28 05:00:00|22.16|21.91|22.1|22.02|22.17|22.02|22.09|21.91|0
1669611900000|2022-11-28 05:05:00|22.11|22.03|22.19|21.94|22.19|22.1|22.09|21.94|13
1669612500000|2022-11-28 05:15:00|22.21|21.96|22.19|21.94|22.22|21.97|22.19|21.94|0
1669613100000|2022-11-28 05:25:00|22.16|21.91|22.1|22.02|22.16|22.02|22.09|21.91|0
1669613400000|2022-11-28 05:30:00|22.11|22.03|22.13|22.05|22.17|22.06|22.09|21.92|0
1669613700000|2022-11-28 05:35:00|22.18|21.93|22.16|21.91|22.18|22.01|22.09|21.91|10
1669614000000|2022-11-28 05:40:00|22.09|22.01|22.06|21.98|22.18|22.03|22.06|21.91|0
1669614300000|2022-11-28 05:45:00|22.07|21.99|22.06|21.98|22.08|22|22.06|21.98|0
1669614600000|2022-11-28 05:50:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1669614900000|2022-11-28 05:55:00|22.06|21.98|22.08|22|22.09|22.01|22.06|21.98|5
1669615200000|2022-11-28 06:00:00|22.06|21.98|22.05|21.97|22.09|22.01|22.05|21.97|0
1669615500000|2022-11-28 06:05:00|22.06|21.98|22.06|21.98|22.08|22|22.05|21.97|1
1669615800000|2022-11-28 06:10:00|22.05|21.97|22.16|21.91|22.16|22.02|22.05|21.91|0
1669616100000|2022-11-28 06:15:00|22.15|21.9|22.16|21.91|22.16|21.91|22.15|21.9|0
1669616400000|2022-11-28 06:20:00|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1669616700000|2022-11-28 06:25:00|22.16|21.91|22.16|21.91|22.16|21.91|22.15|21.9|0
1669617000000|2022-11-28 06:30:00|22.15|21.9|22.05|21.97|22.16|21.98|22.04|21.9|1
1669617300000|2022-11-28 06:35:00|22.07|21.99|22.08|22|22.09|22.01|22.07|21.99|0
1669617600000|2022-11-28 06:40:00|22.1|22.02|22.08|22|22.11|22.03|22.08|22|0
1669617900000|2022-11-28 06:45:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1669618500000|2022-11-28 06:55:00|22.06|21.98|22.05|21.97|22.07|21.99|22.05|21.97|0
1669618800000|2022-11-28 07:00:00|22.02|21.94|21.96|21.88|22.02|21.94|21.95|21.87|27
1669619100000|2022-11-28 07:05:00|21.95|21.87|21.97|21.89|22|21.92|21.9|21.82|44
1669619400000|2022-11-28 07:10:00|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|40
1669619700000|2022-11-28 07:15:00|21.96|21.88|21.92|21.84|21.96|21.88|21.92|21.84|53
1669620000000|2022-11-28 07:20:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|2
1669620300000|2022-11-28 07:25:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|2
1669620600000|2022-11-28 07:30:00|||||||||1
1669621500000|2022-11-28 07:45:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|37
1669621800000|2022-11-28 07:50:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|3
1669622100000|2022-11-28 07:55:00|||||||||20
1669622400000|2022-11-28 08:00:00|21.95|21.87|21.94|21.86|21.97|21.89|21.89|21.81|179
1669622700000|2022-11-28 08:05:00|21.93|21.85|21.89|21.81|21.93|21.85|21.86|21.78|159
1669623000000|2022-11-28 08:10:00|21.87|21.79|21.89|21.81|21.9|21.82|21.86|21.78|39
1669623300000|2022-11-28 08:15:00|21.9|21.82|21.9|21.82|21.94|21.86|21.9|21.82|45
1669623600000|2022-11-28 08:20:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|12
1669623900000|2022-11-28 08:25:00|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|40
1669624200000|2022-11-28 08:30:00|21.87|21.79|21.94|21.86|21.94|21.86|21.86|21.78|289
1669624500000|2022-11-28 08:35:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|140
1669624800000|2022-11-28 08:40:00|21.98|21.9|21.94|21.86|21.98|21.9|21.91|21.83|156
1669625100000|2022-11-28 08:45:00|21.95|21.87|21.96|21.88|21.99|21.91|21.93|21.85|242
1669625400000|2022-11-28 08:50:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|145
1669625700000|2022-11-28 08:55:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|113
1669626000000|2022-11-28 09:00:00|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|188
1669626300000|2022-11-28 09:05:00|||||||||6
1669626600000|2022-11-28 09:10:00|||||||||50
1669626900000|2022-11-28 09:15:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|79
1669627200000|2022-11-28 09:20:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|164
1669627500000|2022-11-28 09:25:00|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|307
1669627800000|2022-11-28 09:30:00|22.03|21.95|22.04|21.96|22.09|22.01|22.01|21.93|557
1669628100000|2022-11-28 09:35:00|22.07|21.99|22.01|21.93|22.09|22.01|22.01|21.93|252
1669628700000|2022-11-28 09:45:00|22.04|21.96|22.11|22.03|22.15|22.07|22.04|21.96|236
1669629000000|2022-11-28 09:50:00|22.15|22.07|22.19|22.11|22.19|22.11|22.14|22.06|141
1669629300000|2022-11-28 09:55:00|22.16|22.08|22.16|22.08|22.19|22.11|22.15|22.07|191
1669629600000|2022-11-28 10:00:00|22.19|22.11|22.2|22.12|22.2|22.12|22.16|22.08|36
1669629900000|2022-11-28 10:05:00|22.19|22.11|22.16|22.08|22.2|22.12|22.16|22.08|91
1669630500000|2022-11-28 10:15:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|223
1669630800000|2022-11-28 10:20:00|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|86
1669631100000|2022-11-28 10:25:00|||||||||30
1669631400000|2022-11-28 10:30:00|22.15|22.07|22.13|22.05|22.16|22.08|22.11|22.03|21
1669631700000|2022-11-28 10:35:00|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|49
1669632000000|2022-11-28 10:40:00|22.16|22.08|22.16|22.08|22.2|22.12|22.16|22.08|176
1669632300000|2022-11-28 10:45:00|22.2|22.12|22.2|22.12|22.2|22.12|22.16|22.08|39
1669632600000|2022-11-28 10:50:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1669633200000|2022-11-28 11:00:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|222
1669633800000|2022-11-28 11:10:00|22.18|22.1|22.17|22.09|22.2|22.12|22.17|22.09|208
1669635600000|2022-11-28 11:40:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|22
1669635900000|2022-11-28 11:45:00|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|50
1669636500000|2022-11-28 11:55:00|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|53
1669636800000|2022-11-28 12:00:00|22.26|22.18|22.27|22.19|22.27|22.19|22.25|22.17|82
1669637100000|2022-11-28 12:05:00|22.23|22.15|22.22|22.14|22.25|22.17|22.22|22.14|36
1669638000000|2022-11-28 12:20:00|22.23|22.15|22.22|22.14|22.25|22.17|22.22|22.14|385
1669638300000|2022-11-28 12:25:00|||||||||1
1669638600000|2022-11-28 12:30:00|22.23|22.15|22.27|22.19|22.27|22.19|22.22|22.14|110
1669638900000|2022-11-28 12:35:00|||||||||1
1669639200000|2022-11-28 12:40:00|||||||||43
1669639500000|2022-11-28 12:45:00|22.26|22.18|22.22|22.14|22.26|22.18|22.22|22.14|14
1669640100000|2022-11-28 12:55:00|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|109
1669640700000|2022-11-28 13:05:00|||||||||259
1669641000000|2022-11-28 13:10:00|||||||||7
1669641300000|2022-11-28 13:15:00|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|154
1669641600000|2022-11-28 13:20:00|22.27|22.19|22.26|22.18|22.3|22.22|22.26|22.18|213
1669641900000|2022-11-28 13:25:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|40
1669642200000|2022-11-28 13:30:00|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|41
1669643100000|2022-11-28 13:45:00|22.25|22.17|22.21|22.13|22.25|22.17|22.21|22.13|157
1669643400000|2022-11-28 13:50:00|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|110
1669643700000|2022-11-28 13:55:00|22.2|22.12|22.25|22.17|22.25|22.17|22.17|22.09|740
1669644000000|2022-11-28 14:00:00|22.27|22.19|22.36|22.28|22.37|22.29|22.27|22.19|512
1669644300000|2022-11-28 14:05:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|83
1669644600000|2022-11-28 14:10:00|22.3|22.22|22.32|22.24|22.32|22.24|22.27|22.19|75
1669644900000|2022-11-28 14:15:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|395
1669645200000|2022-11-28 14:20:00|22.36|22.28|22.32|22.24|22.37|22.29|22.32|22.24|131
1669645800000|2022-11-28 14:30:00|22.29|22.21|22.14|22.06|22.29|22.21|22.14|22.06|447
1669646100000|2022-11-28 14:35:00|22.11|22.03|22.11|22.03|22.14|22.06|22.06|21.98|335
1669646400000|2022-11-28 14:40:00|22.13|22.05|22.16|22.08|22.19|22.11|22.13|22.05|368
1669646700000|2022-11-28 14:45:00|22.15|22.07|22.24|22.16|22.26|22.18|22.15|22.07|50
1669647000000|2022-11-28 14:50:00|22.21|22.13|22.24|22.16|22.26|22.18|22.2|22.12|117
1669647300000|2022-11-28 14:55:00|22.25|22.17|22.29|22.21|22.31|22.23|22.24|22.16|44
1669647600000|2022-11-28 15:00:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|285
1669647900000|2022-11-28 15:05:00|22.3|22.22|22.26|22.18|22.34|22.26|22.26|22.18|183
1669648200000|2022-11-28 15:10:00|22.29|22.21|22.21|22.13|22.29|22.21|22.21|22.13|19
1669648500000|2022-11-28 15:15:00|22.23|22.15|22.25|22.17|22.26|22.18|22.21|22.13|84
1669648800000|2022-11-28 15:20:00|22.26|22.18|22.31|22.23|22.34|22.26|22.25|22.17|86
1669649100000|2022-11-28 15:25:00|22.33|22.25|22.31|22.23|22.35|22.27|22.31|22.23|195
1669649400000|2022-11-28 15:30:00|22.35|22.27|22.36|22.28|22.36|22.28|22.31|22.23|305
1669649700000|2022-11-28 15:35:00|22.35|22.27|22.32|22.24|22.35|22.27|22.31|22.23|9
1669650000000|2022-11-28 15:40:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|115
1669650300000|2022-11-28 15:45:00|22.3|22.22|22.37|22.29|22.37|22.29|22.3|22.22|283
1669650600000|2022-11-28 15:50:00|22.38|22.3|22.37|22.29|22.42|22.34|22.37|22.29|55
1669650900000|2022-11-28 15:55:00|22.4|22.32|22.4|22.32|22.41|22.33|22.37|22.29|40
1669651200000|2022-11-28 16:00:00|22.42|22.34|22.42|22.34|22.45|22.37|22.4|22.32|317
1669651500000|2022-11-28 16:05:00|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|160
1669651800000|2022-11-28 16:10:00|22.46|22.38|22.42|22.34|22.46|22.38|22.42|22.34|9
1669652100000|2022-11-28 16:15:00|22.43|22.35|22.49|22.41|22.49|22.41|22.43|22.35|171
1669652400000|2022-11-28 16:20:00|||||||||93
1669652700000|2022-11-28 16:25:00|22.52|22.44|22.57|22.49|22.57|22.49|22.49|22.41|364
1669653000000|2022-11-28 16:30:00|22.55|22.47|22.52|22.44|22.62|22.54|22.5|22.42|484
1669653300000|2022-11-28 16:35:00|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|52
1669653600000|2022-11-28 16:40:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|177
1669653900000|2022-11-28 16:45:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|55
1669654500000|2022-11-28 16:55:00|||||||||19
1669654800000|2022-11-28 17:00:00|22.43|22.35|22.52|22.44|22.6|22.52|22.42|22.34|113
1669655100000|2022-11-28 17:05:00|22.47|22.39|22.57|22.49|22.57|22.49|22.42|22.34|31
1669655400000|2022-11-28 17:10:00|22.56|22.48|22.57|22.49|22.58|22.5|22.55|22.47|9
1669655700000|2022-11-28 17:15:00|22.56|22.48|22.57|22.49|22.57|22.49|22.52|22.44|23
1669656000000|2022-11-28 17:20:00|22.56|22.48|22.57|22.49|22.57|22.49|22.54|22.46|14
1669656300000|2022-11-28 17:25:00|||||||||11
1669656600000|2022-11-28 17:30:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|18
1669656900000|2022-11-28 17:35:00|22.45|22.37|22.52|22.44|22.52|22.44|22.42|22.34|11
1669657200000|2022-11-28 17:40:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|10
1669657500000|2022-11-28 17:45:00|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|8
1669657800000|2022-11-28 17:50:00|22.55|22.47|22.57|22.49|22.57|22.49|22.52|22.44|31
1669658100000|2022-11-28 17:55:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|13
1669658400000|2022-11-28 18:00:00|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|14
1669658700000|2022-11-28 18:05:00|||||||||14
1669659000000|2022-11-28 18:10:00|22.6|22.52|22.62|22.54|22.64|22.56|22.6|22.52|53
1669659300000|2022-11-28 18:15:00|22.61|22.53|22.57|22.49|22.61|22.53|22.57|22.49|11
1669660200000|2022-11-28 18:30:00|22.61|22.53|22.61|22.53|22.61|22.53|22.6|22.52|1
1669660500000|2022-11-28 18:35:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|2
1669661400000|2022-11-28 18:50:00|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|10
1669661700000|2022-11-28 18:55:00|22.63|22.55|22.66|22.58|22.7|22.62|22.63|22.55|18
1669662000000|2022-11-28 19:00:00|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|0
1669662300000|2022-11-28 19:05:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|2
1669662900000|2022-11-28 19:15:00|||||||||2
1669663200000|2022-11-28 19:20:00|22.71|22.63|22.71|22.63|22.72|22.64|22.7|22.62|5
1669663800000|2022-11-28 19:30:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|2
1669664100000|2022-11-28 19:35:00|22.71|22.63|22.71|22.63|22.71|22.63|22.67|22.59|22
1669664400000|2022-11-28 19:40:00|||||||||8
1669664700000|2022-11-28 19:45:00|||||||||1
1669665000000|2022-11-28 19:50:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|6
1669665300000|2022-11-28 19:55:00|22.72|22.64|22.76|22.68|22.76|22.68|22.72|22.64|2
1669665600000|2022-11-28 20:00:00|22.74|22.66|22.77|22.69|22.77|22.69|22.72|22.64|23
1669665900000|2022-11-28 20:05:00|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|44
1669666200000|2022-11-28 20:10:00|22.83|22.75|22.86|22.78|22.86|22.78|22.82|22.74|37
1669666500000|2022-11-28 20:15:00|22.82|22.74|22.81|22.73|22.86|22.78|22.76|22.68|38
1669666800000|2022-11-28 20:20:00|22.82|22.74|22.86|22.78|22.86|22.78|22.81|22.73|29
1669667100000|2022-11-28 20:25:00|||||||||10
1669667400000|2022-11-28 20:30:00|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|22
1669667700000|2022-11-28 20:35:00|22.84|22.76|22.83|22.75|22.86|22.78|22.81|22.73|11
1669668000000|2022-11-28 20:40:00|22.82|22.74|22.86|22.78|22.86|22.78|22.82|22.74|7
1669668300000|2022-11-28 20:45:00|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|21
1669668600000|2022-11-28 20:50:00|22.76|22.68|22.86|22.78|22.86|22.78|22.76|22.68|16
1669668900000|2022-11-28 20:55:00|22.83|22.75|22.83|22.53|22.83|22.75|22.69|22.48|50
1669680900000|2022-11-29 00:15:00|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1669681200000|2022-11-29 00:20:00|22.91|22.66|22.91|22.66|22.91|22.66|22.91|22.66|0
1669681500000|2022-11-29 00:25:00|22.81|22.73|22.88|22.63|22.91|22.73|22.81|22.63|0
1669681800000|2022-11-29 00:30:00|22.81|22.73|22.88|22.63|22.91|22.73|22.81|22.63|0
1669682100000|2022-11-29 00:35:00|22.9|22.65|22.88|22.63|22.91|22.73|22.81|22.63|0
1669682400000|2022-11-29 00:40:00|22.81|22.73|22.88|22.63|22.91|22.73|22.81|22.63|0
1669682700000|2022-11-29 00:45:00|22.81|22.73|22.81|22.73|22.91|22.73|22.81|22.63|0
1669683000000|2022-11-29 00:50:00|22.88|22.63|22.81|22.73|22.91|22.73|22.8|22.63|0
1669683300000|2022-11-29 00:55:00|22.88|22.63|22.81|22.73|22.91|22.73|22.81|22.63|1
1669683600000|2022-11-29 01:00:00|22.88|22.63|22.88|22.63|22.91|22.73|22.81|22.63|0
1669683900000|2022-11-29 01:05:00|22.91|22.66|22.88|22.63|22.91|22.73|22.81|22.63|0
1669684200000|2022-11-29 01:10:00|22.81|22.73|22.81|22.73|22.91|22.73|22.81|22.63|0
1669684500000|2022-11-29 01:15:00|22.88|22.63|22.81|22.73|22.91|22.73|22.81|22.63|0
1669684800000|2022-11-29 01:20:00|22.91|22.66|22.75|22.67|22.91|22.73|22.74|22.62|20
1669685100000|2022-11-29 01:25:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1669685400000|2022-11-29 01:30:00|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|0
1669685700000|2022-11-29 01:35:00|22.71|22.63|22.91|22.61|22.91|22.63|22.71|22.54|20
1669686000000|2022-11-29 01:40:00|22.9|22.65|22.91|22.66|22.91|22.66|22.9|22.65|0
1669686300000|2022-11-29 01:45:00|22.75|22.67|22.88|22.63|22.88|22.67|22.75|22.62|3
1669686600000|2022-11-29 01:50:00|||||||||3
1669686900000|2022-11-29 01:55:00|22.81|22.73|22.89|22.64|22.89|22.73|22.81|22.63|2
1669687200000|2022-11-29 02:00:00|22.82|22.74|22.89|22.64|22.89|22.74|22.82|22.64|2
1669687500000|2022-11-29 02:05:00|22.87|22.62|22.87|22.62|22.87|22.62|22.87|22.62|0
1669691400000|2022-11-29 03:10:00|22.89|22.64|22.89|22.64|22.89|22.64|22.89|22.64|0
1669691700000|2022-11-29 03:15:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1669692300000|2022-11-29 03:25:00|22.73|22.65|22.76|22.68|22.86|22.68|22.73|22.58|2
1669692600000|2022-11-29 03:30:00|22.86|22.61|22.86|22.61|22.86|22.61|22.86|22.61|0
1669695000000|2022-11-29 04:10:00|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|0
1669695300000|2022-11-29 04:15:00|22.73|22.65|22.7|22.62|22.75|22.67|22.7|22.62|1
1669695900000|2022-11-29 04:25:00|22.77|22.52|22.77|22.52|22.77|22.52|22.77|22.52|0
1669697100000|2022-11-29 04:45:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1669698000000|2022-11-29 05:00:00|22.77|22.52|22.66|22.58|22.77|22.58|22.66|22.52|9
1669699800000|2022-11-29 05:30:00|22.65|22.57|22.65|22.57|22.66|22.58|22.65|22.57|0
1669700400000|2022-11-29 05:40:00|22.66|22.58|22.78|22.53|22.78|22.6|22.66|22.53|0
1669701600000|2022-11-29 06:00:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1669702200000|2022-11-29 06:10:00|22.63|22.55|22.63|22.55|22.78|22.58|22.63|22.5|45
1669702500000|2022-11-29 06:15:00|22.75|22.5|22.66|22.58|22.75|22.58|22.62|22.5|4
1669702800000|2022-11-29 06:20:00|22.65|22.57|22.65|22.57|22.66|22.58|22.62|22.54|6
1669703100000|2022-11-29 06:25:00|22.66|22.58|22.7|22.62|22.71|22.63|22.65|22.57|3
1669704600000|2022-11-29 06:50:00|22.71|22.63|22.82|22.57|22.83|22.63|22.71|22.57|0
1669704900000|2022-11-29 06:55:00|22.81|22.56|22.75|22.67|22.83|22.67|22.72|22.56|0
1669705200000|2022-11-29 07:00:00|22.73|22.65|22.59|22.51|22.73|22.65|22.57|22.49|24
1669705500000|2022-11-29 07:05:00|22.6|22.52|22.55|22.47|22.62|22.54|22.55|22.47|27
1669705800000|2022-11-29 07:10:00|22.56|22.48|22.49|22.41|22.57|22.49|22.49|22.41|23
1669706100000|2022-11-29 07:15:00|22.51|22.43|22.53|22.45|22.54|22.46|22.51|22.43|53
1669706400000|2022-11-29 07:20:00|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|0
1669706700000|2022-11-29 07:25:00|||||||||11
1669707000000|2022-11-29 07:30:00|22.6|22.52|22.63|22.55|22.65|22.57|22.58|22.5|8
1669707300000|2022-11-29 07:35:00|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|31
1669707600000|2022-11-29 07:40:00|22.71|22.63|22.69|22.61|22.71|22.63|22.68|22.6|63
1669707900000|2022-11-29 07:45:00|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|4
1669708200000|2022-11-29 07:50:00|22.69|22.61|22.68|22.6|22.73|22.65|22.66|22.58|26
1669708500000|2022-11-29 07:55:00|22.64|22.56|22.63|22.55|22.65|22.57|22.63|22.55|1
1669708800000|2022-11-29 08:00:00|22.58|22.5|22.61|22.53|22.62|22.54|22.55|22.47|51
1669709100000|2022-11-29 08:05:00|22.59|22.51|22.56|22.48|22.61|22.53|22.54|22.46|92
1669709400000|2022-11-29 08:10:00|22.57|22.49|22.61|22.53|22.61|22.53|22.56|22.48|45
1669709700000|2022-11-29 08:15:00|22.58|22.5|22.56|22.48|22.61|22.53|22.54|22.46|44
1669710000000|2022-11-29 08:20:00|22.54|22.46|22.53|22.45|22.56|22.48|22.52|22.44|29
1669710300000|2022-11-29 08:25:00|22.56|22.48|22.56|22.48|22.61|22.53|22.56|22.48|100
1669710600000|2022-11-29 08:30:00|22.57|22.49|22.53|22.45|22.57|22.49|22.53|22.45|58
1669710900000|2022-11-29 08:35:00|22.52|22.44|22.53|22.45|22.56|22.48|22.52|22.44|89
1669711200000|2022-11-29 08:40:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|99
1669711500000|2022-11-29 08:45:00|22.54|22.46|22.53|22.45|22.56|22.48|22.53|22.45|37
1669711800000|2022-11-29 08:50:00|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|131
1669712100000|2022-11-29 08:55:00|22.66|22.58|22.56|22.48|22.66|22.58|22.56|22.48|236
1669712400000|2022-11-29 09:00:00|22.57|22.49|22.62|22.54|22.62|22.54|22.56|22.48|67
1669712700000|2022-11-29 09:05:00|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|28
1669713000000|2022-11-29 09:10:00|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|5
1669713300000|2022-11-29 09:15:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|28
1669713600000|2022-11-29 09:20:00|22.6|22.52|22.61|22.53|22.61|22.53|22.58|22.5|101
1669713900000|2022-11-29 09:25:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1669714200000|2022-11-29 09:30:00|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|109
1669714500000|2022-11-29 09:35:00|22.63|22.55|22.66|22.58|22.66|22.58|22.58|22.5|348
1669714800000|2022-11-29 09:40:00|22.68|22.6|22.72|22.64|22.73|22.65|22.67|22.59|34
1669715100000|2022-11-29 09:45:00|22.71|22.63|22.71|22.63|22.72|22.64|22.69|22.61|4
1669715400000|2022-11-29 09:50:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|50
1669716000000|2022-11-29 10:00:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|37
1669716300000|2022-11-29 10:05:00|22.66|22.58|22.66|22.58|22.67|22.59|22.65|22.57|63
1669716600000|2022-11-29 10:10:00|22.65|22.57|22.56|22.48|22.66|22.58|22.56|22.48|53
1669716900000|2022-11-29 10:15:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|91
1669717500000|2022-11-29 10:25:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1669717800000|2022-11-29 10:30:00|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|44
1669718100000|2022-11-29 10:35:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|36
1669718400000|2022-11-29 10:40:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|6
1669718700000|2022-11-29 10:45:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|5
1669719000000|2022-11-29 10:50:00|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|94
1669719300000|2022-11-29 10:55:00|||||||||1
1669719600000|2022-11-29 11:00:00|22.52|22.44|22.52|22.44|22.53|22.45|22.51|22.43|0
1669719900000|2022-11-29 11:05:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|28
1669720200000|2022-11-29 11:10:00|22.53|22.45|22.53|22.45|22.61|22.53|22.53|22.45|220
1669720800000|2022-11-29 11:20:00|22.52|22.44|22.48|22.4|22.52|22.44|22.48|22.4|6
1669721100000|2022-11-29 11:25:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|54
1669722000000|2022-11-29 11:40:00|||||||||4
1669722300000|2022-11-29 11:45:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1669722600000|2022-11-29 11:50:00|||||||||3
1669722900000|2022-11-29 11:55:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|42
1669723200000|2022-11-29 12:00:00|||||||||7
1669723500000|2022-11-29 12:05:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|66
1669723800000|2022-11-29 12:10:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|65
1669724400000|2022-11-29 12:20:00|22.45|22.37|22.46|22.38|22.46|22.38|22.44|22.36|12
1669724700000|2022-11-29 12:25:00|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|0
1669725000000|2022-11-29 12:30:00|||||||||2
1669725600000|2022-11-29 12:40:00|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|121
1669725900000|2022-11-29 12:45:00|22.49|22.41|22.49|22.41|22.51|22.43|22.46|22.38|176
1669726200000|2022-11-29 12:50:00|22.46|22.38|22.5|22.42|22.51|22.43|22.44|22.36|105
1669726500000|2022-11-29 12:55:00|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|23
1669726800000|2022-11-29 13:00:00|22.47|22.39|22.49|22.41|22.51|22.43|22.46|22.38|51
1669727100000|2022-11-29 13:05:00|22.5|22.42|22.49|22.41|22.51|22.43|22.49|22.41|4
1669727400000|2022-11-29 13:10:00|22.51|22.43|22.64|22.56|22.64|22.56|22.51|22.43|73
1669727700000|2022-11-29 13:15:00|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|3
1669728000000|2022-11-29 13:20:00|22.59|22.51|22.51|22.43|22.59|22.51|22.51|22.43|46
1669728300000|2022-11-29 13:25:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|28
1669728600000|2022-11-29 13:30:00|||||||||30
1669728900000|2022-11-29 13:35:00|22.48|22.4|22.51|22.43|22.51|22.43|22.46|22.38|155
1669729200000|2022-11-29 13:40:00|22.53|22.45|22.51|22.43|22.54|22.46|22.51|22.43|14
1669729800000|2022-11-29 13:50:00|22.54|22.46|22.54|22.46|22.56|22.48|22.51|22.43|39
1669730100000|2022-11-29 13:55:00|22.53|22.45|22.46|22.38|22.53|22.45|22.46|22.38|80
1669730400000|2022-11-29 14:00:00|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|50
1669730700000|2022-11-29 14:05:00|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|2
1669731000000|2022-11-29 14:10:00|22.45|22.37|22.44|22.36|22.46|22.38|22.41|22.33|107
1669731300000|2022-11-29 14:15:00|22.45|22.37|22.46|22.38|22.48|22.4|22.45|22.37|73
1669731600000|2022-11-29 14:20:00|22.41|22.33|22.44|22.36|22.46|22.38|22.41|22.33|236
1669731900000|2022-11-29 14:25:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|7
1669732200000|2022-11-29 14:30:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|164
1669732500000|2022-11-29 14:35:00|22.45|22.37|22.55|22.47|22.55|22.47|22.45|22.37|526
1669732800000|2022-11-29 14:40:00|22.54|22.46|22.59|22.51|22.59|22.51|22.46|22.38|495
1669733100000|2022-11-29 14:45:00|22.58|22.5|22.54|22.46|22.59|22.51|22.5|22.42|202
1669733400000|2022-11-29 14:50:00|22.56|22.48|22.54|22.46|22.56|22.48|22.49|22.41|159
1669733700000|2022-11-29 14:55:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|69
1669734000000|2022-11-29 15:00:00|22.49|22.41|22.46|22.38|22.51|22.43|22.44|22.36|199
1669734300000|2022-11-29 15:05:00|22.48|22.4|22.46|22.38|22.51|22.43|22.41|22.33|149
1669734600000|2022-11-29 15:10:00|22.45|22.37|22.46|22.38|22.49|22.41|22.41|22.33|87
1669734900000|2022-11-29 15:15:00|22.45|22.37|22.39|22.31|22.46|22.38|22.36|22.28|57
1669735200000|2022-11-29 15:20:00|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|167
1669735500000|2022-11-29 15:25:00|22.4|22.32|22.34|22.26|22.42|22.34|22.34|22.26|317
1669735800000|2022-11-29 15:30:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|3
1669736100000|2022-11-29 15:35:00|22.34|22.26|22.32|22.24|22.36|22.28|22.32|22.24|177
1669736400000|2022-11-29 15:40:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|10
1669736700000|2022-11-29 15:45:00|22.29|22.21|22.24|22.16|22.3|22.22|22.22|22.14|354
1669737000000|2022-11-29 15:50:00|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|251
1669737300000|2022-11-29 15:55:00|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|66
1669737600000|2022-11-29 16:00:00|22.23|22.15|22.42|22.34|22.42|22.34|22.22|22.14|251
1669737900000|2022-11-29 16:05:00|22.37|22.29|22.47|22.39|22.48|22.4|22.37|22.29|652
1669738200000|2022-11-29 16:10:00|22.46|22.38|22.5|22.42|22.5|22.42|22.42|22.34|184
1669738500000|2022-11-29 16:15:00|22.55|22.47|22.65|22.57|22.65|22.57|22.5|22.42|308
1669738800000|2022-11-29 16:20:00|22.7|22.62|22.62|22.54|22.7|22.62|22.6|22.52|416
1669739100000|2022-11-29 16:25:00|22.63|22.55|22.62|22.54|22.7|22.62|22.62|22.54|390
1669739400000|2022-11-29 16:30:00|22.65|22.57|22.55|22.47|22.65|22.57|22.53|22.45|215
1669739700000|2022-11-29 16:35:00|22.52|22.44|22.52|22.44|22.55|22.47|22.5|22.42|33
1669740000000|2022-11-29 16:40:00|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|33
1669740300000|2022-11-29 16:45:00|22.55|22.47|22.57|22.49|22.61|22.53|22.53|22.45|13
1669740600000|2022-11-29 16:50:00|22.58|22.5|22.55|22.47|22.65|22.57|22.55|22.47|54
1669740900000|2022-11-29 16:55:00|22.53|22.45|22.5|22.42|22.53|22.45|22.47|22.39|101
1669741200000|2022-11-29 17:00:00|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|0
1669741500000|2022-11-29 17:05:00|22.47|22.39|22.47|22.39|22.5|22.42|22.45|22.37|37
1669741800000|2022-11-29 17:10:00|22.49|22.41|22.5|22.42|22.55|22.47|22.46|22.38|39
1669742100000|2022-11-29 17:15:00|22.51|22.43|22.46|22.38|22.55|22.47|22.46|22.38|54
1669742400000|2022-11-29 17:20:00|22.47|22.39|22.55|22.47|22.55|22.47|22.46|22.38|4
1669742700000|2022-11-29 17:25:00|22.53|22.45|22.5|22.42|22.55|22.47|22.47|22.39|21
1669743000000|2022-11-29 17:30:00|22.52|22.44|22.5|22.42|22.55|22.47|22.47|22.39|22
1669743300000|2022-11-29 17:35:00|22.55|22.47|22.45|22.37|22.55|22.47|22.41|22.33|34
1669743600000|2022-11-29 17:40:00|22.44|22.36|22.42|22.34|22.45|22.37|22.42|22.34|5
1669743900000|2022-11-29 17:45:00|22.45|22.37|22.37|22.29|22.45|22.37|22.37|22.29|40
1669744200000|2022-11-29 17:50:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|10
1669744500000|2022-11-29 17:55:00|22.39|22.31|22.4|22.32|22.4|22.32|22.37|22.29|15
1669744800000|2022-11-29 18:00:00|22.41|22.33|22.41|22.33|22.41|22.33|22.4|22.32|0
1669745100000|2022-11-29 18:05:00|22.4|22.32|22.4|22.32|22.41|22.33|22.37|22.29|15
1669745400000|2022-11-29 18:10:00|22.41|22.33|22.32|22.24|22.41|22.33|22.32|22.24|4
1669745700000|2022-11-29 18:15:00|22.35|22.27|22.41|22.33|22.42|22.34|22.34|22.26|42
1669746000000|2022-11-29 18:20:00|22.42|22.34|22.44|22.36|22.44|22.36|22.41|22.33|10
1669746300000|2022-11-29 18:25:00|22.45|22.37|22.46|22.38|22.49|22.41|22.45|22.37|1
1669746600000|2022-11-29 18:30:00|22.47|22.39|22.49|22.41|22.5|22.42|22.47|22.39|14
1669746900000|2022-11-29 18:35:00|22.46|22.38|22.41|22.33|22.47|22.39|22.41|22.33|10
1669747200000|2022-11-29 18:40:00|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|2
1669747500000|2022-11-29 18:45:00|22.44|22.36|22.41|22.33|22.44|22.36|22.4|22.32|5
1669747800000|2022-11-29 18:50:00|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1669748100000|2022-11-29 18:55:00|22.39|22.31|22.35|22.27|22.4|22.32|22.35|22.27|22
1669748400000|2022-11-29 19:00:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|30
1669748700000|2022-11-29 19:05:00|22.36|22.28|22.38|22.3|22.4|22.32|22.36|22.28|21
1669749000000|2022-11-29 19:10:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1669749300000|2022-11-29 19:15:00|22.35|22.27|22.39|22.31|22.4|22.32|22.35|22.27|9
1669749600000|2022-11-29 19:20:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1669749900000|2022-11-29 19:25:00|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|6
1669750200000|2022-11-29 19:30:00|22.39|22.31|22.38|22.3|22.4|22.32|22.38|22.3|1
1669750500000|2022-11-29 19:35:00|22.35|22.27|22.37|22.29|22.4|22.32|22.35|22.27|3
1669750800000|2022-11-29 19:40:00|22.35|22.27|22.4|22.32|22.42|22.34|22.35|22.27|0
1669751100000|2022-11-29 19:45:00|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|3
1669751400000|2022-11-29 19:50:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1669752000000|2022-11-29 20:00:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1669752300000|2022-11-29 20:05:00|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|2
1669752900000|2022-11-29 20:15:00|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|9
1669753200000|2022-11-29 20:20:00|22.36|22.28|22.41|22.33|22.41|22.33|22.33|22.25|9
1669753500000|2022-11-29 20:25:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|2
1669753800000|2022-11-29 20:30:00|22.36|22.28|22.34|22.26|22.37|22.29|22.34|22.26|4
1669754100000|2022-11-29 20:35:00|22.33|22.25|22.31|22.23|22.33|22.25|22.28|22.2|4
1669754400000|2022-11-29 20:40:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|5
1669754700000|2022-11-29 20:45:00|22.27|22.19|22.26|22.18|22.31|22.23|22.24|22.16|72
1669755000000|2022-11-29 20:50:00|22.23|22.15|22.26|22.18|22.26|22.18|22.22|22.14|36
1669755300000|2022-11-29 20:55:00|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|1
1669767300000|2022-11-30 00:15:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|0
1669767600000|2022-11-30 00:20:00|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|0
1669769700000|2022-11-30 00:55:00|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|0
1669770000000|2022-11-30 01:00:00|22.25|22.17|22.21|22.13|22.25|22.17|22.2|22.12|11
1669771800000|2022-11-30 01:30:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1669773000000|2022-11-30 01:50:00|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|12
1669773600000|2022-11-30 02:00:00|22.31|22.06|22.21|22.13|22.31|22.13|22.21|22.06|0
1669774200000|2022-11-30 02:10:00|22.31|22.06|22.32|22.07|22.32|22.07|22.31|22.06|0
1669775400000|2022-11-30 02:30:00|22.33|22.08|22.33|22.08|22.33|22.08|22.33|22.08|0
1669777800000|2022-11-30 03:10:00|22.31|22.06|22.21|22.13|22.31|22.15|22.21|22.06|0
1669779900000|2022-11-30 03:45:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1669784400000|2022-11-30 05:00:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1669785600000|2022-11-30 05:20:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1669786500000|2022-11-30 05:35:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1669786800000|2022-11-30 05:40:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1669787100000|2022-11-30 05:45:00|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|0
1669787400000|2022-11-30 05:50:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1669787700000|2022-11-30 05:55:00|22.23|22.15|22.34|22.09|22.34|22.15|22.22|22.09|1
1669788000000|2022-11-30 06:00:00|22.35|22.1|22.38|22.08|22.38|22.1|22.35|22.08|0
1669788300000|2022-11-30 06:05:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1669788600000|2022-11-30 06:10:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1669788900000|2022-11-30 06:15:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1669789800000|2022-11-30 06:30:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1669791000000|2022-11-30 06:50:00|22.35|22.1|22.38|22.13|22.38|22.19|22.24|22.08|0
1669791600000|2022-11-30 07:00:00|22.32|22.24|22.3|22.22|22.33|22.25|22.3|22.22|21
1669791900000|2022-11-30 07:05:00|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|27
1669792200000|2022-11-30 07:10:00|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|8
1669792500000|2022-11-30 07:15:00|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|1
1669793100000|2022-11-30 07:25:00|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|0
1669793400000|2022-11-30 07:30:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1669793700000|2022-11-30 07:35:00|22.27|22.19|22.29|22.21|22.3|22.22|22.27|22.19|11
1669794000000|2022-11-30 07:40:00|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|0
1669794300000|2022-11-30 07:45:00|22.31|22.23|22.34|22.26|22.35|22.27|22.31|22.23|2
1669794600000|2022-11-30 07:50:00|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1669794900000|2022-11-30 07:55:00|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|37
1669795200000|2022-11-30 08:00:00|22.3|22.22|22.27|22.19|22.32|22.24|22.22|22.14|52
1669795500000|2022-11-30 08:05:00|22.26|22.18|22.27|22.19|22.3|22.22|22.25|22.17|64
1669795800000|2022-11-30 08:10:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|3
1669796100000|2022-11-30 08:15:00|22.29|22.21|22.32|22.24|22.32|22.24|22.22|22.14|48
1669796400000|2022-11-30 08:20:00|22.35|22.27|22.39|22.31|22.4|22.32|22.35|22.27|160
1669796700000|2022-11-30 08:25:00|22.37|22.29|22.37|22.29|22.4|22.32|22.36|22.28|5
1669797000000|2022-11-30 08:30:00|22.36|22.28|22.32|22.24|22.37|22.29|22.32|22.24|70
1669797300000|2022-11-30 08:35:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|73
1669797600000|2022-11-30 08:40:00|22.39|22.31|22.36|22.28|22.43|22.35|22.35|22.27|131
1669797900000|2022-11-30 08:45:00|22.35|22.27|22.36|22.28|22.36|22.28|22.33|22.25|47
1669798200000|2022-11-30 08:50:00|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|11
1669798500000|2022-11-30 08:55:00|22.34|22.26|22.3|22.22|22.35|22.27|22.3|22.22|784
1669798800000|2022-11-30 09:00:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|272
1669799100000|2022-11-30 09:05:00|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|105
1669799400000|2022-11-30 09:10:00|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|375
1669799700000|2022-11-30 09:15:00|22.31|22.23|22.25|22.17|22.32|22.24|22.25|22.17|597
1669800000000|2022-11-30 09:20:00|22.28|22.2|22.28|22.2|22.28|22.2|22.25|22.17|298
1669800300000|2022-11-30 09:25:00|22.26|22.18|22.28|22.2|22.28|22.2|22.23|22.15|487
1669800600000|2022-11-30 09:30:00|||||||||10
1669800900000|2022-11-30 09:35:00|22.32|22.24|22.33|22.25|22.33|22.25|22.28|22.2|1065
1669801200000|2022-11-30 09:40:00|22.38|22.3|22.43|22.35|22.46|22.38|22.38|22.3|208
1669801500000|2022-11-30 09:45:00|22.42|22.34|22.41|22.33|22.43|22.35|22.38|22.3|154
1669801800000|2022-11-30 09:50:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|128
1669802100000|2022-11-30 09:55:00|22.36|22.28|22.36|22.28|22.36|22.28|22.35|22.27|6
1669802400000|2022-11-30 10:00:00|22.35|22.27|22.4|22.32|22.41|22.33|22.35|22.27|91
1669802700000|2022-11-30 10:05:00|22.41|22.33|22.38|22.3|22.41|22.33|22.36|22.28|38
1669803000000|2022-11-30 10:10:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1669803300000|2022-11-30 10:15:00|||||||||121
1669803600000|2022-11-30 10:20:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|13
1669803900000|2022-11-30 10:25:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|111
1669804500000|2022-11-30 10:35:00|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|1
1669804800000|2022-11-30 10:40:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1669805100000|2022-11-30 10:45:00|22.4|22.32|22.39|22.31|22.42|22.34|22.39|22.31|17
1669805400000|2022-11-30 10:50:00|22.4|22.32|22.46|22.38|22.49|22.41|22.39|22.31|40
1669805700000|2022-11-30 10:55:00|22.45|22.37|22.45|22.37|22.45|22.37|22.44|22.36|0
1669806000000|2022-11-30 11:00:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1669806300000|2022-11-30 11:05:00|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|14
1669806600000|2022-11-30 11:10:00|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|58
1669806900000|2022-11-30 11:15:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|4
1669807200000|2022-11-30 11:20:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1669808100000|2022-11-30 11:35:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1669808400000|2022-11-30 11:40:00|||||||||2
1669808700000|2022-11-30 11:45:00|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|134
1669809000000|2022-11-30 11:50:00|||||||||1
1669809300000|2022-11-30 11:55:00|||||||||1
1669809600000|2022-11-30 12:00:00|||||||||5
1669809900000|2022-11-30 12:05:00|||||||||4
1669810200000|2022-11-30 12:10:00|||||||||3
1669811100000|2022-11-30 12:25:00|||||||||1
1669811400000|2022-11-30 12:30:00|||||||||6
1669812000000|2022-11-30 12:40:00|22.36|22.28|22.38|22.3|22.39|22.31|22.36|22.28|1029
1669812300000|2022-11-30 12:45:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1669812600000|2022-11-30 12:50:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|15
1669812900000|2022-11-30 12:55:00|22.36|22.28|22.36|22.28|22.36|22.28|22.35|22.27|133
1669813200000|2022-11-30 13:00:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1669813500000|2022-11-30 13:05:00|22.38|22.3|22.39|22.31|22.39|22.31|22.36|22.28|0
1669813800000|2022-11-30 13:10:00|||||||||34
1669814100000|2022-11-30 13:15:00|22.35|22.27|22.34|22.26|22.39|22.31|22.34|22.26|141
1669814400000|2022-11-30 13:20:00|22.35|22.27|22.39|22.31|22.39|22.31|22.34|22.26|33
1669814700000|2022-11-30 13:25:00|22.34|22.26|22.34|22.26|22.35|22.27|22.33|22.25|87
1669815000000|2022-11-30 13:30:00|22.33|22.25|22.41|22.33|22.46|22.38|22.33|22.25|156
1669815300000|2022-11-30 13:35:00|22.44|22.36|22.36|22.28|22.44|22.36|22.36|22.28|76
1669815600000|2022-11-30 13:40:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|73
1669815900000|2022-11-30 13:45:00|22.34|22.26|22.36|22.28|22.39|22.31|22.34|22.26|66
1669816200000|2022-11-30 13:50:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1669816500000|2022-11-30 13:55:00|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|14
1669816800000|2022-11-30 14:00:00|22.35|22.27|22.35|22.27|22.36|22.28|22.34|22.26|15
1669817100000|2022-11-30 14:05:00|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|1
1669817400000|2022-11-30 14:10:00|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|76
1669817700000|2022-11-30 14:15:00|22.33|22.25|22.29|22.21|22.33|22.25|22.27|22.19|234
1669818000000|2022-11-30 14:20:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|27
1669818300000|2022-11-30 14:25:00|||||||||5
1669818600000|2022-11-30 14:30:00|22.28|22.2|22.28|22.2|22.29|22.21|22.27|22.19|131
1669818900000|2022-11-30 14:35:00|22.29|22.21|22.34|22.26|22.37|22.29|22.27|22.19|265
1669819200000|2022-11-30 14:40:00|22.33|22.25|22.32|22.24|22.33|22.25|22.27|22.19|379
1669819500000|2022-11-30 14:45:00|22.33|22.25|22.38|22.3|22.39|22.31|22.29|22.21|319
1669819800000|2022-11-30 14:50:00|22.39|22.31|22.39|22.31|22.39|22.31|22.34|22.26|364
1669820100000|2022-11-30 14:55:00|22.38|22.3|22.34|22.26|22.38|22.3|22.33|22.25|20
1669820400000|2022-11-30 15:00:00|22.36|22.28|22.34|22.26|22.46|22.38|22.34|22.26|257
1669820700000|2022-11-30 15:05:00|22.33|22.25|22.29|22.21|22.37|22.29|22.29|22.21|175
1669821000000|2022-11-30 15:10:00|22.33|22.25|22.34|22.26|22.34|22.26|22.29|22.21|86
1669821300000|2022-11-30 15:15:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|189
1669821600000|2022-11-30 15:20:00|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|78
1669821900000|2022-11-30 15:25:00|22.32|22.24|22.34|22.26|22.37|22.29|22.32|22.24|1067
1669822200000|2022-11-30 15:30:00|22.32|22.24|22.42|22.34|22.42|22.34|22.32|22.24|490
1669822500000|2022-11-30 15:35:00|22.41|22.33|22.37|22.29|22.41|22.33|22.34|22.26|95
1669822800000|2022-11-30 15:40:00|22.36|22.28|22.34|22.26|22.39|22.31|22.32|22.24|441
1669823100000|2022-11-30 15:45:00|22.33|22.25|22.37|22.29|22.37|22.29|22.33|22.25|76
1669823400000|2022-11-30 15:50:00|22.38|22.3|22.34|22.26|22.39|22.31|22.32|22.24|53
1669823700000|2022-11-30 15:55:00|22.39|22.31|22.38|22.3|22.39|22.31|22.34|22.26|467
1669824000000|2022-11-30 16:00:00|22.37|22.29|22.42|22.34|22.47|22.39|22.37|22.29|618
1669824300000|2022-11-30 16:05:00|22.4|22.32|22.32|22.24|22.4|22.32|22.32|22.24|169
1669824600000|2022-11-30 16:10:00|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|402
1669824900000|2022-11-30 16:15:00|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|433
1669825200000|2022-11-30 16:20:00|22.37|22.29|22.32|22.24|22.37|22.29|22.3|22.22|742
1669825500000|2022-11-30 16:25:00|22.35|22.27|22.4|22.32|22.4|22.32|22.35|22.27|390
1669825800000|2022-11-30 16:30:00|||||||||14
1669826100000|2022-11-30 16:35:00|||||||||12
1669826400000|2022-11-30 16:40:00|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|17
1669826700000|2022-11-30 16:45:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|264
1669827000000|2022-11-30 16:50:00|22.46|22.38|22.5|22.42|22.5|22.42|22.46|22.38|347
1669827300000|2022-11-30 16:55:00|22.53|22.45|22.51|22.43|22.55|22.47|22.5|22.42|64
1669827600000|2022-11-30 17:00:00|22.5|22.42|22.55|22.47|22.56|22.48|22.5|22.42|4
1669827900000|2022-11-30 17:05:00|22.56|22.48|22.58|22.5|22.6|22.52|22.56|22.48|19
1669828200000|2022-11-30 17:10:00|22.55|22.47|22.59|22.51|22.63|22.55|22.55|22.47|142
1669828500000|2022-11-30 17:15:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|2
1669828800000|2022-11-30 17:20:00|22.64|22.56|22.63|22.55|22.69|22.61|22.6|22.52|27
1669829100000|2022-11-30 17:25:00|||||||||18
1669829400000|2022-11-30 17:30:00|||||||||6
1669829700000|2022-11-30 17:35:00|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|37
1669830000000|2022-11-30 17:40:00|22.64|22.56|22.65|22.57|22.68|22.6|22.61|22.53|31
1669830300000|2022-11-30 17:45:00|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|0
1669830600000|2022-11-30 17:50:00|22.66|22.58|22.68|22.6|22.68|22.6|22.65|22.57|23
1669830900000|2022-11-30 17:55:00|22.65|22.57|22.68|22.6|22.7|22.62|22.65|22.57|47
1669831200000|2022-11-30 18:00:00|22.66|22.58|22.68|22.6|22.7|22.62|22.65|22.57|4
1669831500000|2022-11-30 18:05:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|11
1669831800000|2022-11-30 18:10:00|22.6|22.52|22.6|22.52|22.6|22.52|22.55|22.47|32
1669832100000|2022-11-30 18:15:00|22.59|22.51|22.6|22.52|22.6|22.52|22.55|22.47|14
1669832400000|2022-11-30 18:20:00|22.62|22.54|22.58|22.5|22.62|22.54|22.55|22.47|18
1669832700000|2022-11-30 18:25:00|22.55|22.47|22.55|22.47|22.58|22.5|22.54|22.46|41
1669833000000|2022-11-30 18:30:00|22.58|22.5|22.45|22.37|22.65|22.57|22.38|22.3|194
1669833300000|2022-11-30 18:35:00|22.44|22.36|22.35|22.27|22.45|22.37|22.34|22.26|118
1669833600000|2022-11-30 18:40:00|22.34|22.26|22.3|22.22|22.38|22.3|22.3|22.22|140
1669833900000|2022-11-30 18:45:00|22.29|22.21|22.35|22.27|22.44|22.36|22.29|22.21|93
1669834200000|2022-11-30 18:50:00|22.34|22.26|22.29|22.21|22.35|22.27|22.29|22.21|14
1669834500000|2022-11-30 18:55:00|22.28|22.2|22.11|22.03|22.28|22.2|22.11|22.03|447
1669834800000|2022-11-30 19:00:00|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|57
1669835100000|2022-11-30 19:05:00|22.09|22.01|22.05|21.97|22.11|22.03|22.05|21.97|29
1669835400000|2022-11-30 19:10:00|22.02|21.94|22.04|21.96|22.07|21.99|22|21.92|33
1669835700000|2022-11-30 19:15:00|22.02|21.94|21.87|21.79|22.04|21.96|21.87|21.79|115
1669836000000|2022-11-30 19:20:00|21.86|21.78|21.82|21.74|21.88|21.8|21.73|21.65|362
1669836300000|2022-11-30 19:25:00|21.8|21.72|21.74|21.66|21.8|21.72|21.69|21.61|95
1669836600000|2022-11-30 19:30:00|21.77|21.69|21.75|21.67|21.79|21.71|21.74|21.66|77
1669836900000|2022-11-30 19:35:00|21.74|21.66|21.76|21.68|21.79|21.71|21.73|21.65|18
1669837200000|2022-11-30 19:40:00|21.79|21.71|21.81|21.73|21.81|21.73|21.78|21.7|9
1669837500000|2022-11-30 19:45:00|21.8|21.72|21.76|21.68|21.84|21.76|21.76|21.68|8
1669837800000|2022-11-30 19:50:00|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|18
1669838100000|2022-11-30 19:55:00|21.8|21.72|21.79|21.71|21.84|21.76|21.76|21.68|33
1669838400000|2022-11-30 20:00:00|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|68
1669838700000|2022-11-30 20:05:00|21.69|21.61|21.69|21.61|21.69|21.61|21.66|21.58|41
1669839000000|2022-11-30 20:10:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1669839300000|2022-11-30 20:15:00|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|44
1669839600000|2022-11-30 20:20:00|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|34
1669839900000|2022-11-30 20:25:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|35
1669840200000|2022-11-30 20:30:00|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|46
1669840500000|2022-11-30 20:35:00|21.66|21.58|21.66|21.58|21.67|21.59|21.63|21.55|55
1669840800000|2022-11-30 20:40:00|21.7|21.62|21.67|21.59|21.7|21.62|21.66|21.58|22
1669841100000|2022-11-30 20:45:00|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|50
1669841400000|2022-11-30 20:50:00|21.57|21.49|21.65|21.57|21.65|21.57|21.57|21.49|76
1669841700000|2022-11-30 20:55:00|21.61|21.53|21.8|21.55|21.83|21.67|21.61|21.53|339
1669853700000|2022-12-01 00:15:00|22|21.7|21.97|21.67|22|21.89|21.97|21.67|0
1669854000000|2022-12-01 00:20:00|21.96|21.71|21.85|21.77|21.96|21.77|21.85|21.68|0
1669854300000|2022-12-01 00:25:00|21.92|21.67|21.85|21.77|21.92|21.77|21.85|21.67|0
1669854600000|2022-12-01 00:30:00|21.95|21.7|21.85|21.77|21.95|21.77|21.85|21.7|0
1669854900000|2022-12-01 00:35:00|21.95|21.7|21.85|21.77|21.95|21.78|21.85|21.7|0
1669855200000|2022-12-01 00:40:00|21.95|21.7|21.85|21.77|21.95|21.77|21.85|21.7|0
1669855500000|2022-12-01 00:45:00|21.95|21.7|21.85|21.77|21.95|21.77|21.85|21.7|0
1669855800000|2022-12-01 00:50:00|21.95|21.7|21.85|21.77|21.95|21.77|21.85|21.67|0
1669856100000|2022-12-01 00:55:00|21.92|21.67|21.95|21.7|21.95|21.77|21.85|21.67|0
1669856700000|2022-12-01 01:05:00|21.94|21.69|21.95|21.7|21.95|21.7|21.92|21.67|0
1669857000000|2022-12-01 01:10:00|21.94|21.69|21.95|21.7|21.95|21.7|21.94|21.69|0
1669857900000|2022-12-01 01:25:00|21.88|21.63|21.87|21.62|21.88|21.63|21.84|21.59|0
1669858200000|2022-12-01 01:30:00|21.86|21.61|21.87|21.62|21.87|21.62|21.84|21.59|0
1669858800000|2022-12-01 01:40:00|21.86|21.61|21.82|21.74|21.94|21.77|21.82|21.61|0
1669859100000|2022-12-01 01:45:00|21.93|21.68|21.89|21.64|21.93|21.8|21.86|21.64|1
1669860300000|2022-12-01 02:05:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1669863600000|2022-12-01 03:00:00|21.91|21.61|21.9|21.65|21.91|21.65|21.9|21.61|0
1669864200000|2022-12-01 03:10:00|21.91|21.66|21.82|21.74|21.91|21.74|21.82|21.66|0
1669864500000|2022-12-01 03:15:00|21.83|21.75|21.88|21.8|21.88|21.8|21.82|21.74|0
1669864800000|2022-12-01 03:20:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|1
1669867200000|2022-12-01 04:00:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1669868100000|2022-12-01 04:15:00|||||||||4
1669868400000|2022-12-01 04:20:00|21.88|21.8|21.85|21.77|21.95|21.81|21.85|21.7|9
1669868700000|2022-12-01 04:25:00|21.95|21.7|21.95|21.7|21.95|21.8|21.88|21.7|1
1669869000000|2022-12-01 04:30:00|21.93|21.68|21.83|21.75|21.93|21.75|21.83|21.68|1
1669869900000|2022-12-01 04:45:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1669870200000|2022-12-01 04:50:00|21.76|21.68|21.87|21.62|21.87|21.69|21.76|21.62|7
1669870500000|2022-12-01 04:55:00|21.8|21.72|21.87|21.62|21.87|21.72|21.8|21.62|0
1669870800000|2022-12-01 05:00:00|21.8|21.72|21.87|21.62|21.87|21.72|21.77|21.62|0
1669871400000|2022-12-01 05:10:00|21.84|21.59|21.87|21.62|21.87|21.69|21.77|21.59|1
1669871700000|2022-12-01 05:15:00|21.77|21.69|21.87|21.62|21.87|21.69|21.77|21.59|0
1669872000000|2022-12-01 05:20:00|21.77|21.69|21.84|21.59|21.87|21.69|21.77|21.59|0
1669872300000|2022-12-01 05:25:00|21.77|21.69|21.77|21.69|21.87|21.69|21.77|21.59|0
1669872600000|2022-12-01 05:30:00|21.84|21.59|21.77|21.69|21.86|21.69|21.77|21.59|0
1669872900000|2022-12-01 05:35:00|21.84|21.59|21.85|21.6|21.87|21.69|21.77|21.59|0
1669873200000|2022-12-01 05:40:00|21.77|21.69|21.77|21.69|21.85|21.69|21.77|21.6|0
1669873500000|2022-12-01 05:45:00|21.85|21.6|21.77|21.69|21.85|21.69|21.77|21.6|0
1669873800000|2022-12-01 05:50:00|21.85|21.6|21.77|21.69|21.87|21.72|21.77|21.6|0
1669874700000|2022-12-01 06:05:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1669875600000|2022-12-01 06:20:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1669876800000|2022-12-01 06:40:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1669877100000|2022-12-01 06:45:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1669878000000|2022-12-01 07:00:00|21.8|21.72|21.85|21.77|21.86|21.78|21.79|21.71|6
1669878300000|2022-12-01 07:05:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1669878600000|2022-12-01 07:10:00|||||||||11
1669878900000|2022-12-01 07:15:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|5
1669879200000|2022-12-01 07:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1669879500000|2022-12-01 07:25:00|21.88|21.8|21.88|21.8|21.9|21.82|21.85|21.77|6
1669879800000|2022-12-01 07:30:00|21.85|21.77|21.84|21.76|21.88|21.8|21.83|21.75|100
1669880400000|2022-12-01 07:40:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1669880700000|2022-12-01 07:45:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1669881000000|2022-12-01 07:50:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1669881300000|2022-12-01 07:55:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|21
1669881600000|2022-12-01 08:00:00|21.82|21.74|21.71|21.63|21.82|21.74|21.71|21.63|207
1669881900000|2022-12-01 08:05:00|21.76|21.68|21.81|21.73|21.83|21.75|21.65|21.57|322
1669882200000|2022-12-01 08:10:00|21.78|21.7|21.83|21.75|21.83|21.75|21.76|21.68|248
1669882500000|2022-12-01 08:15:00|21.81|21.73|21.83|21.75|21.83|21.75|21.78|21.7|92
1669882800000|2022-12-01 08:20:00|21.78|21.7|21.91|21.83|21.93|21.85|21.78|21.7|390
1669883100000|2022-12-01 08:25:00|21.92|21.84|21.93|21.85|21.93|21.85|21.91|21.83|210
1669883400000|2022-12-01 08:30:00|21.92|21.84|21.83|21.75|21.92|21.84|21.81|21.73|98
1669883700000|2022-12-01 08:35:00|21.85|21.77|21.86|21.78|21.88|21.8|21.83|21.75|420
1669884000000|2022-12-01 08:40:00|21.85|21.77|21.83|21.75|21.86|21.78|21.83|21.75|68
1669884300000|2022-12-01 08:45:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|78
1669884600000|2022-12-01 08:50:00|21.87|21.79|21.87|21.79|21.88|21.8|21.83|21.75|107
1669884900000|2022-12-01 08:55:00|21.86|21.78|21.87|21.79|21.87|21.79|21.83|21.75|40
1669885200000|2022-12-01 09:00:00|21.89|21.81|21.87|21.79|21.9|21.82|21.86|21.78|453
1669885500000|2022-12-01 09:05:00|21.89|21.81|21.99|21.91|22.01|21.93|21.87|21.79|165
1669885800000|2022-12-01 09:10:00|22|21.92|21.96|21.88|22|21.92|21.94|21.86|89
1669886100000|2022-12-01 09:15:00|21.98|21.9|21.91|21.83|21.98|21.9|21.91|21.83|271
1669886400000|2022-12-01 09:20:00|21.93|21.85|21.91|21.83|21.94|21.86|21.88|21.8|65
1669886700000|2022-12-01 09:25:00|21.89|21.81|21.89|21.81|21.94|21.86|21.89|21.81|108
1669887000000|2022-12-01 09:30:00|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|237
1669887300000|2022-12-01 09:35:00|21.92|21.84|21.97|21.89|21.97|21.89|21.89|21.81|106
1669887600000|2022-12-01 09:40:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|186
1669887900000|2022-12-01 09:45:00|||||||||6
1669888200000|2022-12-01 09:50:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|13
1669888500000|2022-12-01 09:55:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|84
1669888800000|2022-12-01 10:00:00|||||||||15
1669889100000|2022-12-01 10:05:00|||||||||60
1669889400000|2022-12-01 10:10:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|120
1669889700000|2022-12-01 10:15:00|21.79|21.71|21.8|21.72|21.81|21.73|21.79|21.71|50
1669890000000|2022-12-01 10:20:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|135
1669890300000|2022-12-01 10:25:00|||||||||55
1669890600000|2022-12-01 10:30:00|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|506
1669890900000|2022-12-01 10:35:00|||||||||65
1669891200000|2022-12-01 10:40:00|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|359
1669891500000|2022-12-01 10:45:00|||||||||11
1669891800000|2022-12-01 10:50:00|||||||||13
1669892100000|2022-12-01 10:55:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|54
1669892400000|2022-12-01 11:00:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|143
1669892700000|2022-12-01 11:05:00|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|122
1669893000000|2022-12-01 11:10:00|21.79|21.71|21.77|21.69|21.8|21.72|21.75|21.67|62
1669893300000|2022-12-01 11:15:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1669893600000|2022-12-01 11:20:00|21.79|21.71|21.8|21.72|21.8|21.72|21.77|21.69|24
1669893900000|2022-12-01 11:25:00|||||||||10
1669894200000|2022-12-01 11:30:00|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|246
1669894500000|2022-12-01 11:35:00|21.78|21.7|21.8|21.72|21.8|21.72|21.75|21.67|328
1669894800000|2022-12-01 11:40:00|21.79|21.71|21.8|21.72|21.8|21.72|21.78|21.7|4
1669895400000|2022-12-01 11:50:00|||||||||8
1669895700000|2022-12-01 11:55:00|||||||||27
1669896000000|2022-12-01 12:00:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|55
1669896300000|2022-12-01 12:05:00|||||||||21
1669896600000|2022-12-01 12:10:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|54
1669896900000|2022-12-01 12:15:00|||||||||35
1669897200000|2022-12-01 12:20:00|||||||||9
1669897500000|2022-12-01 12:25:00|21.75|21.67|21.75|21.67|21.78|21.7|21.73|21.65|323
1669897800000|2022-12-01 12:30:00|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|86
1669898100000|2022-12-01 12:35:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|11
1669898400000|2022-12-01 12:40:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|136
1669898700000|2022-12-01 12:45:00|||||||||28
1669899000000|2022-12-01 12:50:00|21.67|21.59|21.63|21.55|21.68|21.6|21.63|21.55|22
1669899300000|2022-12-01 12:55:00|||||||||36
1669899600000|2022-12-01 13:00:00|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|222
1669899900000|2022-12-01 13:05:00|21.64|21.56|21.6|21.52|21.65|21.57|21.6|21.52|94
1669900200000|2022-12-01 13:10:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|131
1669900500000|2022-12-01 13:15:00|||||||||25
1669900800000|2022-12-01 13:20:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|193
1669901100000|2022-12-01 13:25:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|136
1669901400000|2022-12-01 13:30:00|21.59|21.51|21.57|21.49|21.75|21.67|21.55|21.47|265
1669901700000|2022-12-01 13:35:00|21.58|21.5|21.63|21.55|21.65|21.57|21.58|21.5|59
1669902000000|2022-12-01 13:40:00|21.64|21.56|21.62|21.54|21.64|21.56|21.6|21.52|2
1669902300000|2022-12-01 13:45:00|21.63|21.55|21.72|21.64|21.72|21.64|21.63|21.55|62
1669902600000|2022-12-01 13:50:00|21.75|21.67|21.71|21.63|21.75|21.67|21.68|21.6|203
1669902900000|2022-12-01 13:55:00|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|55
1669903200000|2022-12-01 14:00:00|21.69|21.61|21.63|21.55|21.71|21.63|21.58|21.5|511
1669903500000|2022-12-01 14:05:00|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|91
1669903800000|2022-12-01 14:10:00|21.53|21.45|21.57|21.49|21.58|21.5|21.53|21.45|12
1669904100000|2022-12-01 14:15:00|21.56|21.48|21.58|21.5|21.58|21.5|21.53|21.45|215
1669904400000|2022-12-01 14:20:00|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|123
1669904700000|2022-12-01 14:25:00|21.58|21.5|21.63|21.55|21.63|21.55|21.57|21.49|376
1669905000000|2022-12-01 14:30:00|21.61|21.53|21.66|21.58|21.68|21.6|21.58|21.5|394
1669905300000|2022-12-01 14:35:00|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|315
1669905600000|2022-12-01 14:40:00|21.67|21.59|21.61|21.53|21.68|21.6|21.58|21.5|131
1669905900000|2022-12-01 14:45:00|21.63|21.55|21.57|21.49|21.63|21.55|21.53|21.45|157
1669906200000|2022-12-01 14:50:00|21.56|21.48|21.54|21.46|21.56|21.48|21.51|21.43|149
1669906500000|2022-12-01 14:55:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|39
1669906800000|2022-12-01 15:00:00|21.61|21.53|21.64|21.56|21.66|21.58|21.58|21.5|381
1669907100000|2022-12-01 15:05:00|21.66|21.58|21.73|21.65|21.73|21.65|21.64|21.56|177
1669907400000|2022-12-01 15:10:00|21.71|21.63|21.78|21.7|21.87|21.79|21.71|21.63|375
1669907700000|2022-12-01 15:15:00|21.81|21.73|21.83|21.75|21.9|21.82|21.79|21.71|260
1669908000000|2022-12-01 15:20:00|21.86|21.78|21.93|21.85|21.95|21.87|21.83|21.75|83
1669908300000|2022-12-01 15:25:00|21.95|21.87|21.96|21.88|22|21.92|21.91|21.83|282
1669908600000|2022-12-01 15:30:00|21.95|21.87|21.92|21.84|22.01|21.93|21.92|21.84|227
1669908900000|2022-12-01 15:35:00|21.93|21.85|21.96|21.88|21.98|21.9|21.93|21.85|250
1669909200000|2022-12-01 15:40:00|21.97|21.89|21.93|21.85|21.98|21.9|21.88|21.8|84
1669909500000|2022-12-01 15:45:00|21.91|21.83|21.9|21.82|21.93|21.85|21.88|21.8|257
1669909800000|2022-12-01 15:50:00|21.91|21.83|21.81|21.73|21.91|21.83|21.81|21.73|174
1669910100000|2022-12-01 15:55:00|21.83|21.75|21.81|21.73|21.86|21.78|21.76|21.68|183
1669910400000|2022-12-01 16:00:00|21.8|21.72|21.81|21.73|21.83|21.75|21.8|21.72|175
1669910700000|2022-12-01 16:05:00|21.86|21.78|21.82|21.74|21.86|21.78|21.81|21.73|133
1669911000000|2022-12-01 16:10:00|21.83|21.75|21.86|21.78|21.87|21.79|21.82|21.74|61
1669911300000|2022-12-01 16:15:00|21.88|21.8|21.95|21.87|21.96|21.88|21.88|21.8|330
1669911600000|2022-12-01 16:20:00|21.96|21.88|21.86|21.78|21.96|21.88|21.83|21.75|129
1669911900000|2022-12-01 16:25:00|21.85|21.77|21.85|21.77|21.92|21.84|21.83|21.75|452
1669912200000|2022-12-01 16:30:00|21.87|21.79|21.83|21.75|21.92|21.84|21.82|21.74|99
1669912500000|2022-12-01 16:35:00|21.82|21.74|21.83|21.75|21.87|21.79|21.78|21.7|47
1669912800000|2022-12-01 16:40:00|21.82|21.74|21.78|21.7|21.83|21.75|21.78|21.7|35
1669913100000|2022-12-01 16:45:00|21.8|21.72|21.88|21.8|21.88|21.8|21.8|21.72|34
1669913400000|2022-12-01 16:50:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|20
1669913700000|2022-12-01 16:55:00|21.87|21.79|21.84|21.76|21.89|21.81|21.83|21.75|32
1669914000000|2022-12-01 17:00:00|21.87|21.79|21.94|21.86|21.94|21.86|21.86|21.78|39
1669914300000|2022-12-01 17:05:00|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|7
1669914600000|2022-12-01 17:10:00|21.92|21.84|21.94|21.86|21.94|21.86|21.89|21.81|21
1669914900000|2022-12-01 17:15:00|21.91|21.83|21.94|21.86|21.94|21.86|21.89|21.81|22
1669915200000|2022-12-01 17:20:00|21.92|21.84|21.86|21.78|21.92|21.84|21.85|21.77|54
1669915500000|2022-12-01 17:25:00|21.84|21.76|21.8|21.72|21.84|21.76|21.79|21.71|99
1669915800000|2022-12-01 17:30:00|21.79|21.71|21.75|21.67|21.79|21.71|21.74|21.66|38
1669916100000|2022-12-01 17:35:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|138
1669916400000|2022-12-01 17:40:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|32
1669916700000|2022-12-01 17:45:00|21.76|21.68|21.78|21.7|21.8|21.72|21.74|21.66|28
1669917000000|2022-12-01 17:50:00|21.75|21.67|21.74|21.66|21.78|21.7|21.74|21.66|49
1669917300000|2022-12-01 17:55:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|44
1669917900000|2022-12-01 18:05:00|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|382
1669918200000|2022-12-01 18:10:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|10
1669918500000|2022-12-01 18:15:00|21.75|21.67|21.84|21.76|21.84|21.76|21.75|21.67|187
1669918800000|2022-12-01 18:20:00|21.83|21.75|21.81|21.73|21.85|21.77|21.8|21.72|58
1669919100000|2022-12-01 18:25:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|22
1669919400000|2022-12-01 18:30:00|21.81|21.73|21.84|21.76|21.84|21.76|21.76|21.68|82
1669919700000|2022-12-01 18:35:00|21.83|21.75|21.8|21.72|21.83|21.75|21.76|21.68|101
1669920000000|2022-12-01 18:40:00|21.78|21.7|21.71|21.63|21.79|21.71|21.71|21.63|56
1669920300000|2022-12-01 18:45:00|21.74|21.66|21.76|21.68|21.76|21.68|21.73|21.65|8
1669920900000|2022-12-01 18:55:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|6
1669921200000|2022-12-01 19:00:00|21.74|21.66|21.78|21.7|21.79|21.71|21.71|21.63|55
1669921500000|2022-12-01 19:05:00|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|12
1669921800000|2022-12-01 19:10:00|21.74|21.66|21.69|21.61|21.74|21.66|21.67|21.59|61
1669922100000|2022-12-01 19:15:00|21.7|21.62|21.67|21.59|21.72|21.64|21.67|21.59|13
1669922400000|2022-12-01 19:20:00|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|2
1669922700000|2022-12-01 19:25:00|||||||||10
1669923000000|2022-12-01 19:30:00|21.64|21.56|21.62|21.54|21.67|21.59|21.62|21.54|25
1669923300000|2022-12-01 19:35:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|11
1669923600000|2022-12-01 19:40:00|21.65|21.57|21.68|21.6|21.68|21.6|21.62|21.54|52
1669923900000|2022-12-01 19:45:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|54
1669924200000|2022-12-01 19:50:00|21.63|21.55|21.64|21.56|21.67|21.59|21.63|21.55|17
1669924500000|2022-12-01 19:55:00|21.65|21.57|21.64|21.56|21.69|21.61|21.64|21.56|46
1669924800000|2022-12-01 20:00:00|21.65|21.57|21.67|21.59|21.67|21.59|21.64|21.56|32
1669925100000|2022-12-01 20:05:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|85
1669925400000|2022-12-01 20:10:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|6
1669925700000|2022-12-01 20:15:00|||||||||9
1669926000000|2022-12-01 20:20:00|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|15
1669926300000|2022-12-01 20:25:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|11
1669926600000|2022-12-01 20:30:00|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|9
1669926900000|2022-12-01 20:35:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|36
1669927200000|2022-12-01 20:40:00|21.48|21.4|21.49|21.41|21.52|21.44|21.48|21.4|14
1669927500000|2022-12-01 20:45:00|21.51|21.43|21.52|21.44|21.53|21.45|21.51|21.43|71
1669927800000|2022-12-01 20:50:00|21.49|21.41|21.48|21.4|21.5|21.42|21.47|21.39|8
1669928100000|2022-12-01 20:55:00|21.51|21.43|21.42|21.34|21.53|21.45|21.42|21.34|68
1669940100000|2022-12-02 00:15:00|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1669940400000|2022-12-02 00:20:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1669941300000|2022-12-02 00:35:00|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1669941600000|2022-12-02 00:40:00|21.68|21.43|21.69|21.44|21.96|21.71|21.68|21.43|0
1669943100000|2022-12-02 01:05:00|21.68|21.43|21.68|21.43|21.69|21.44|21.68|21.43|0
1669943400000|2022-12-02 01:10:00|21.69|21.44|21.68|21.43|21.69|21.44|21.68|21.43|0
1669943700000|2022-12-02 01:15:00|21.69|21.44|21.69|21.44|21.69|21.44|21.68|21.43|0
1669944000000|2022-12-02 01:20:00|21.68|21.43|21.68|21.43|21.69|21.44|21.68|21.43|0
1669944300000|2022-12-02 01:25:00|21.69|21.44|21.68|21.43|21.69|21.44|21.68|21.43|0
1669944600000|2022-12-02 01:30:00|21.69|21.44|21.69|21.44|21.69|21.44|21.68|21.43|0
1669944900000|2022-12-02 01:35:00|21.68|21.43|21.7|21.45|21.73|21.47|21.68|21.43|0
1669945200000|2022-12-02 01:40:00|21.71|21.46|21.72|21.47|21.72|21.47|21.7|21.45|0
1669945500000|2022-12-02 01:45:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1669946100000|2022-12-02 01:55:00|21.72|21.47|21.73|21.48|21.73|21.48|21.72|21.47|0
1669946400000|2022-12-02 02:00:00|21.72|21.47|21.71|21.46|21.73|21.48|21.71|21.46|0
1669946700000|2022-12-02 02:05:00|21.72|21.47|21.72|21.47|21.72|21.47|21.71|21.46|0
1669947000000|2022-12-02 02:10:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1669947300000|2022-12-02 02:15:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1669947600000|2022-12-02 02:20:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1669947900000|2022-12-02 02:25:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1669948200000|2022-12-02 02:30:00|21.71|21.46|21.71|21.46|21.72|21.47|21.71|21.46|0
1669948500000|2022-12-02 02:35:00|21.72|21.47|21.71|21.46|21.72|21.47|21.7|21.42|0
1669948800000|2022-12-02 02:40:00|21.72|21.42|21.71|21.46|21.72|21.46|21.7|21.42|0
1669949100000|2022-12-02 02:45:00|21.7|21.45|21.72|21.47|21.72|21.47|21.7|21.45|0
1669949400000|2022-12-02 02:50:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1669949700000|2022-12-02 02:55:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1669950000000|2022-12-02 03:00:00|21.71|21.46|21.71|21.46|21.72|21.47|21.71|21.46|0
1669950300000|2022-12-02 03:05:00|21.72|21.42|21.7|21.45|21.72|21.45|21.69|21.42|0
1669950600000|2022-12-02 03:10:00|21.6|21.52|21.6|21.52|21.67|21.52|21.6|21.42|0
1669951200000|2022-12-02 03:20:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1669954200000|2022-12-02 04:10:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1669959600000|2022-12-02 05:40:00|21.6|21.52|21.65|21.57|21.72|21.57|21.57|21.47|2
1669959900000|2022-12-02 05:45:00|21.61|21.53|21.57|21.49|21.65|21.57|21.57|21.49|1
1669960200000|2022-12-02 05:50:00|21.58|21.5|21.57|21.49|21.59|21.51|21.57|21.49|0
1669960500000|2022-12-02 05:55:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1669962000000|2022-12-02 06:20:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1669962300000|2022-12-02 06:25:00|21.61|21.53|21.64|21.56|21.73|21.56|21.61|21.46|12
1669963200000|2022-12-02 06:40:00|21.71|21.46|21.64|21.56|21.71|21.56|21.64|21.46|2
1669963500000|2022-12-02 06:45:00|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|1
1669963800000|2022-12-02 06:50:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1669964100000|2022-12-02 06:55:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1669964400000|2022-12-02 07:00:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1669964700000|2022-12-02 07:05:00|21.64|21.56|21.65|21.57|21.7|21.62|21.64|21.56|49
1669965000000|2022-12-02 07:10:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|8
1669965300000|2022-12-02 07:15:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|78
1669965600000|2022-12-02 07:20:00|21.65|21.57|21.63|21.55|21.65|21.57|21.6|21.52|97
1669965900000|2022-12-02 07:25:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|31
1669966200000|2022-12-02 07:30:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|8
1669966500000|2022-12-02 07:35:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|13
1669966800000|2022-12-02 07:40:00|21.62|21.54|21.6|21.52|21.63|21.55|21.6|21.52|19
1669967100000|2022-12-02 07:45:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|10
1669967400000|2022-12-02 07:50:00|21.62|21.54|21.6|21.52|21.63|21.55|21.6|21.52|3
1669967700000|2022-12-02 07:55:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|15
1669968000000|2022-12-02 08:00:00|21.62|21.54|21.67|21.59|21.7|21.62|21.6|21.52|615
1669968300000|2022-12-02 08:05:00|21.68|21.6|21.68|21.6|21.69|21.61|21.65|21.57|770
1669968600000|2022-12-02 08:10:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|126
1669968900000|2022-12-02 08:15:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|21
1669969200000|2022-12-02 08:20:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1669969500000|2022-12-02 08:25:00|21.73|21.65|21.71|21.63|21.73|21.65|21.7|21.62|20
1669969800000|2022-12-02 08:30:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|38
1669970100000|2022-12-02 08:35:00|21.66|21.58|21.61|21.53|21.67|21.59|21.61|21.53|269
1669970400000|2022-12-02 08:40:00|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|114
1669970700000|2022-12-02 08:45:00|||||||||28
1669971000000|2022-12-02 08:50:00|||||||||7
1669971300000|2022-12-02 08:55:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|137
1669971600000|2022-12-02 09:00:00|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1669971900000|2022-12-02 09:05:00|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1669972200000|2022-12-02 09:10:00|21.61|21.53|21.62|21.54|21.63|21.55|21.61|21.53|14
1669972500000|2022-12-02 09:15:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|38
1669972800000|2022-12-02 09:20:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|35
1669973100000|2022-12-02 09:25:00|||||||||1
1669973400000|2022-12-02 09:30:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|7
1669973700000|2022-12-02 09:35:00|21.62|21.54|21.63|21.55|21.63|21.55|21.61|21.53|11
1669974000000|2022-12-02 09:40:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|10
1669974300000|2022-12-02 09:45:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|101
1669974600000|2022-12-02 09:50:00|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|51
1669974900000|2022-12-02 09:55:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|85
1669975200000|2022-12-02 10:00:00|||||||||10
1669975500000|2022-12-02 10:05:00|||||||||11
1669975800000|2022-12-02 10:10:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|32
1669976100000|2022-12-02 10:15:00|||||||||12
1669976400000|2022-12-02 10:20:00|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|129
1669976700000|2022-12-02 10:25:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|19
1669977000000|2022-12-02 10:30:00|||||||||15
1669977300000|2022-12-02 10:35:00|||||||||5
1669977600000|2022-12-02 10:40:00|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|14
1669977900000|2022-12-02 10:45:00|||||||||3
1669978200000|2022-12-02 10:50:00|21.59|21.51|21.55|21.47|21.59|21.51|21.54|21.46|118
1669978500000|2022-12-02 10:55:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|82
1669978800000|2022-12-02 11:00:00|21.59|21.51|21.61|21.53|21.61|21.53|21.56|21.48|101
1669979100000|2022-12-02 11:05:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|65
1669979400000|2022-12-02 11:10:00|||||||||4
1669979700000|2022-12-02 11:15:00|||||||||13
1669980000000|2022-12-02 11:20:00|||||||||24
1669980300000|2022-12-02 11:25:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|96
1669980600000|2022-12-02 11:30:00|||||||||20
1669980900000|2022-12-02 11:35:00|||||||||14
1669981200000|2022-12-02 11:40:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|79
1669981500000|2022-12-02 11:45:00|||||||||14
1669982100000|2022-12-02 11:55:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|82
1669982400000|2022-12-02 12:00:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|45
1669982700000|2022-12-02 12:05:00|||||||||30
1669983000000|2022-12-02 12:10:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|2
1669983300000|2022-12-02 12:15:00|21.63|21.55|21.59|21.51|21.64|21.56|21.59|21.51|76
1669983600000|2022-12-02 12:20:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|34
1669983900000|2022-12-02 12:25:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|11
1669984200000|2022-12-02 12:30:00|||||||||36
1669984800000|2022-12-02 12:40:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|55
1669985100000|2022-12-02 12:45:00|||||||||27
1669985400000|2022-12-02 12:50:00|||||||||10
1669985700000|2022-12-02 12:55:00|21.54|21.46|21.52|21.44|21.57|21.49|21.52|21.44|226
1669986000000|2022-12-02 13:00:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|149
1669986300000|2022-12-02 13:05:00|21.51|21.43|21.44|21.36|21.52|21.44|21.44|21.36|288
1669986600000|2022-12-02 13:10:00|21.46|21.38|21.44|21.36|21.47|21.39|21.44|21.36|89
1669986900000|2022-12-02 13:15:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|81
1669987200000|2022-12-02 13:20:00|21.47|21.39|21.53|21.45|21.54|21.46|21.47|21.39|265
1669987500000|2022-12-02 13:25:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|284
1669987800000|2022-12-02 13:30:00|21.7|21.4|21.95|21.87|22.15|22.07|21.59|21.4|1087
1669988100000|2022-12-02 13:35:00|21.97|21.89|21.86|21.78|21.97|21.89|21.83|21.75|394
1669988400000|2022-12-02 13:40:00|21.87|21.79|21.92|21.84|22.05|21.97|21.87|21.79|490
1669988700000|2022-12-02 13:45:00|21.93|21.85|21.97|21.89|22.02|21.94|21.92|21.84|204
1669989000000|2022-12-02 13:50:00|21.95|21.87|21.83|21.75|21.97|21.89|21.8|21.72|136
1669989300000|2022-12-02 13:55:00|21.85|21.77|21.91|21.83|21.92|21.84|21.83|21.75|97
1669989600000|2022-12-02 14:00:00|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|67
1669989900000|2022-12-02 14:05:00|22|21.92|22.02|21.94|22.02|21.94|21.97|21.89|149
1669990200000|2022-12-02 14:10:00|21.97|21.89|21.9|21.82|21.97|21.89|21.88|21.8|103
1669990500000|2022-12-02 14:15:00|21.91|21.83|21.87|21.79|21.92|21.84|21.87|21.79|86
1669990800000|2022-12-02 14:20:00|21.89|21.81|21.82|21.74|21.89|21.81|21.81|21.73|59
1669991100000|2022-12-02 14:25:00|21.85|21.77|21.87|21.79|21.87|21.79|21.82|21.74|83
1669991400000|2022-12-02 14:30:00|21.82|21.74|21.6|21.52|21.82|21.74|21.6|21.52|263
1669991700000|2022-12-02 14:35:00|21.61|21.53|21.62|21.54|21.67|21.59|21.6|21.52|322
1669992000000|2022-12-02 14:40:00|21.64|21.56|21.62|21.54|21.67|21.59|21.6|21.52|249
1669992300000|2022-12-02 14:45:00|21.64|21.56|21.59|21.51|21.67|21.59|21.5|21.42|329
1669992600000|2022-12-02 14:50:00|21.57|21.49|21.5|21.42|21.59|21.51|21.47|21.39|320
1669992900000|2022-12-02 14:55:00|21.49|21.41|21.45|21.37|21.5|21.42|21.42|21.34|145
1669993200000|2022-12-02 15:00:00|21.42|21.34|21.5|21.42|21.5|21.42|21.37|21.29|72
1669993500000|2022-12-02 15:05:00|21.48|21.4|21.45|21.37|21.5|21.42|21.43|21.35|77
1669993800000|2022-12-02 15:10:00|21.46|21.38|21.4|21.32|21.49|21.41|21.38|21.3|103
1669994100000|2022-12-02 15:15:00|21.38|21.3|21.43|21.35|21.45|21.37|21.38|21.3|50
1669994400000|2022-12-02 15:20:00|21.4|21.32|21.43|21.35|21.43|21.35|21.38|21.3|157
1669994700000|2022-12-02 15:25:00|21.41|21.33|21.43|21.35|21.48|21.4|21.38|21.3|209
1669995000000|2022-12-02 15:30:00|21.38|21.3|21.33|21.25|21.43|21.35|21.33|21.25|622
1669995300000|2022-12-02 15:35:00|21.34|21.26|21.33|21.25|21.38|21.3|21.3|21.22|599
1669995600000|2022-12-02 15:40:00|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|327
1669995900000|2022-12-02 15:45:00|21.33|21.25|21.35|21.27|21.38|21.3|21.3|21.22|144
1669996200000|2022-12-02 15:50:00|21.34|21.26|21.34|21.26|21.38|21.3|21.3|21.22|27
1669996500000|2022-12-02 15:55:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|51
1669996800000|2022-12-02 16:00:00|21.38|21.3|21.45|21.37|21.48|21.4|21.38|21.3|91
1669997100000|2022-12-02 16:05:00|21.44|21.36|21.45|21.37|21.48|21.4|21.43|21.35|68
1669997400000|2022-12-02 16:10:00|21.44|21.36|21.4|21.32|21.45|21.37|21.4|21.32|221
1669997700000|2022-12-02 16:15:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|66
1669998000000|2022-12-02 16:20:00|21.34|21.26|21.35|21.27|21.38|21.3|21.33|21.25|98
1669998300000|2022-12-02 16:25:00|21.37|21.29|21.33|21.25|21.38|21.3|21.33|21.25|159
1669998600000|2022-12-02 16:30:00|21.34|21.26|21.32|21.24|21.38|21.3|21.32|21.24|96
1669998900000|2022-12-02 16:35:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|222
1669999200000|2022-12-02 16:40:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|70
1669999500000|2022-12-02 16:45:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|83
1669999800000|2022-12-02 16:50:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|257
1670000100000|2022-12-02 16:55:00|21.28|21.2|21.36|21.28|21.36|21.28|21.28|21.2|34
1670000400000|2022-12-02 17:00:00|21.39|21.31|21.37|21.29|21.39|21.31|21.33|21.25|55
1670000700000|2022-12-02 17:05:00|21.38|21.3|21.38|21.3|21.39|21.31|21.36|21.28|14
1670001000000|2022-12-02 17:10:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|50
1670001300000|2022-12-02 17:15:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|11
1670001600000|2022-12-02 17:20:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|25
1670001900000|2022-12-02 17:25:00|21.42|21.34|21.48|21.4|21.48|21.4|21.42|21.34|41
1670002200000|2022-12-02 17:30:00|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|2
1670002500000|2022-12-02 17:35:00|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1670002800000|2022-12-02 17:40:00|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1670003100000|2022-12-02 17:45:00|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|3
1670003700000|2022-12-02 17:55:00|21.53|21.45|21.6|21.52|21.61|21.53|21.53|21.45|16
1670004000000|2022-12-02 18:00:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1670004300000|2022-12-02 18:05:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|11
1670004600000|2022-12-02 18:10:00|21.6|21.52|21.59|21.51|21.6|21.52|21.56|21.48|7
1670004900000|2022-12-02 18:15:00|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|3
1670005200000|2022-12-02 18:20:00|||||||||5
1670005500000|2022-12-02 18:25:00|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|69
1670005800000|2022-12-02 18:30:00|21.44|21.36|21.45|21.37|21.46|21.38|21.44|21.36|25
1670006100000|2022-12-02 18:35:00|||||||||2
1670006400000|2022-12-02 18:40:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|27
1670006700000|2022-12-02 18:45:00|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|10
1670007000000|2022-12-02 18:50:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|31
1670007600000|2022-12-02 19:00:00|21.41|21.33|21.4|21.32|21.41|21.33|21.36|21.28|20
1670007900000|2022-12-02 19:05:00|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1670008200000|2022-12-02 19:10:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|9
1670008800000|2022-12-02 19:20:00|21.39|21.31|21.36|21.28|21.4|21.32|21.36|21.28|7
1670009100000|2022-12-02 19:25:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1670009400000|2022-12-02 19:30:00|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|30
1670009700000|2022-12-02 19:35:00|21.27|21.19|21.27|21.19|21.27|21.19|21.22|21.14|34
1670010000000|2022-12-02 19:40:00|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|1
1670010300000|2022-12-02 19:45:00|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|4
1670010600000|2022-12-02 19:50:00|21.25|21.17|21.23|21.15|21.27|21.19|21.23|21.15|5
1670010900000|2022-12-02 19:55:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|127
1670011200000|2022-12-02 20:00:00|21.2|21.12|21.23|21.15|21.24|21.16|21.19|21.11|16
1670011500000|2022-12-02 20:05:00|21.24|21.16|21.23|21.15|21.25|21.17|21.22|21.14|10
1670011800000|2022-12-02 20:10:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|6
1670012100000|2022-12-02 20:15:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|15
1670012400000|2022-12-02 20:20:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|7
1670012700000|2022-12-02 20:25:00|21.24|21.16|21.26|21.18|21.27|21.19|21.23|21.15|6
1670013000000|2022-12-02 20:30:00|21.24|21.16|21.27|21.19|21.27|21.19|21.22|21.14|8
1670013300000|2022-12-02 20:35:00|21.28|21.2|21.29|21.21|21.32|21.24|21.27|21.19|21
1670013600000|2022-12-02 20:40:00|21.31|21.23|21.24|21.16|21.31|21.23|21.23|21.15|19
1670013900000|2022-12-02 20:45:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|78
1670014200000|2022-12-02 20:50:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|5
1670014500000|2022-12-02 20:55:00|21.32|21.24|21.37|21.07|21.37|21.24|21.27|21.07|44
1670199300000|2022-12-05 00:15:00|21.72|21.42|21.71|21.41|21.72|21.42|21.71|21.41|0
1670199600000|2022-12-05 00:20:00|21.69|21.44|21.72|21.47|21.72|21.47|21.67|21.42|0
1670199900000|2022-12-05 00:25:00|21.71|21.46|21.68|21.43|21.72|21.47|21.68|21.43|0
1670200800000|2022-12-05 00:40:00|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1670201100000|2022-12-05 00:45:00|21.72|21.47|21.71|21.46|21.72|21.47|21.69|21.44|0
1670201400000|2022-12-05 00:50:00|21.7|21.45|21.72|21.47|21.72|21.47|21.7|21.45|0
1670201700000|2022-12-05 00:55:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1670202000000|2022-12-05 01:00:00|21.71|21.46|21.71|21.46|21.71|21.46|21.7|21.45|0
1670202300000|2022-12-05 01:05:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670202600000|2022-12-05 01:10:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670202900000|2022-12-05 01:15:00|21.72|21.47|21.71|21.46|21.73|21.48|21.71|21.46|0
1670203200000|2022-12-05 01:20:00|21.7|21.45|21.7|21.45|21.71|21.46|21.7|21.45|0
1670203800000|2022-12-05 01:30:00|21.71|21.46|21.7|21.45|21.71|21.46|21.7|21.45|0
1670204400000|2022-12-05 01:40:00|21.71|21.46|21.7|21.45|21.71|21.46|21.7|21.45|0
1670204700000|2022-12-05 01:45:00|21.71|21.46|21.7|21.45|21.72|21.47|21.7|21.45|0
1670205300000|2022-12-05 01:55:00|21.71|21.46|21.7|21.45|21.74|21.55|21.63|21.45|0
1670205600000|2022-12-05 02:00:00|21.71|21.46|21.7|21.45|21.73|21.48|21.7|21.45|0
1670206800000|2022-12-05 02:20:00|21.72|21.47|21.7|21.45|21.72|21.47|21.7|21.45|0
1670207400000|2022-12-05 02:30:00|21.71|21.46|21.7|21.45|21.71|21.46|21.7|21.45|0
1670207700000|2022-12-05 02:35:00|21.72|21.47|21.7|21.45|21.73|21.48|21.7|21.45|0
1670209200000|2022-12-05 03:00:00|21.71|21.46|21.7|21.45|21.71|21.46|21.7|21.45|0
1670210400000|2022-12-05 03:20:00|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1670210700000|2022-12-05 03:25:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670211000000|2022-12-05 03:30:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670211300000|2022-12-05 03:35:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670213100000|2022-12-05 04:05:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670213700000|2022-12-05 04:15:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670214600000|2022-12-05 04:30:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670214900000|2022-12-05 04:35:00|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1670215200000|2022-12-05 04:40:00|21.72|21.47|21.75|21.5|21.75|21.5|21.71|21.46|0
1670215500000|2022-12-05 04:45:00|21.73|21.48|21.71|21.46|21.75|21.56|21.64|21.46|0
1670216700000|2022-12-05 05:05:00|21.73|21.48|21.71|21.46|21.73|21.48|21.71|21.46|0
1670217000000|2022-12-05 05:10:00|21.73|21.48|21.71|21.46|21.73|21.48|21.71|21.46|0
1670217300000|2022-12-05 05:15:00|21.72|21.47|21.73|21.48|21.75|21.5|21.72|21.47|0
1670217600000|2022-12-05 05:20:00|21.64|21.56|21.71|21.46|21.71|21.56|21.64|21.46|0
1670217900000|2022-12-05 05:25:00|21.72|21.47|21.73|21.48|21.75|21.5|21.72|21.47|0
1670218200000|2022-12-05 05:30:00|21.75|21.5|21.73|21.48|21.75|21.5|21.73|21.48|0
1670219400000|2022-12-05 05:50:00|21.75|21.5|21.73|21.48|21.75|21.5|21.73|21.48|0
1670220000000|2022-12-05 06:00:00|21.75|21.5|21.71|21.46|21.75|21.5|21.71|21.46|0
1670220600000|2022-12-05 06:10:00|21.75|21.5|21.73|21.48|21.75|21.5|21.71|21.46|0
1670220900000|2022-12-05 06:15:00|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1670221500000|2022-12-05 06:25:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1670221800000|2022-12-05 06:30:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1670222100000|2022-12-05 06:35:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1670222700000|2022-12-05 06:45:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1670223600000|2022-12-05 07:00:00|21.56|21.48|21.57|21.49|21.6|21.52|21.56|21.48|12
1670223900000|2022-12-05 07:05:00|21.59|21.51|21.62|21.54|21.62|21.54|21.56|21.48|68
1670224200000|2022-12-05 07:10:00|21.63|21.55|21.67|21.59|21.67|21.59|21.63|21.55|18
1670224500000|2022-12-05 07:15:00|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|1
1670224800000|2022-12-05 07:20:00|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|15
1670226300000|2022-12-05 07:45:00|||||||||3
1670226600000|2022-12-05 07:50:00|||||||||7
1670226900000|2022-12-05 07:55:00|21.58|21.5|21.59|21.51|21.61|21.53|21.55|21.47|52
1670227200000|2022-12-05 08:00:00|21.61|21.53|21.68|21.6|21.68|21.6|21.56|21.48|101
1670227500000|2022-12-05 08:05:00|21.69|21.61|21.75|21.67|21.75|21.67|21.68|21.6|216
1670227800000|2022-12-05 08:10:00|21.73|21.65|21.68|21.6|21.75|21.67|21.63|21.55|157
1670228100000|2022-12-05 08:15:00|21.7|21.62|21.65|21.57|21.7|21.62|21.63|21.55|72
1670228400000|2022-12-05 08:20:00|21.66|21.58|21.68|21.6|21.7|21.62|21.66|21.58|15
1670228700000|2022-12-05 08:25:00|||||||||2
1670229000000|2022-12-05 08:30:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|2
1670229600000|2022-12-05 08:40:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|188
1670229900000|2022-12-05 08:45:00|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|24
1670230200000|2022-12-05 08:50:00|21.59|21.51|21.58|21.5|21.6|21.52|21.58|21.5|39
1670230500000|2022-12-05 08:55:00|21.59|21.51|21.53|21.45|21.6|21.52|21.53|21.45|312
1670230800000|2022-12-05 09:00:00|21.54|21.46|21.53|21.45|21.55|21.47|21.53|21.45|7
1670231100000|2022-12-05 09:05:00|21.56|21.48|21.63|21.55|21.64|21.56|21.56|21.48|68
1670231400000|2022-12-05 09:10:00|21.64|21.56|21.6|21.52|21.7|21.62|21.6|21.52|163
1670232000000|2022-12-05 09:20:00|21.59|21.51|21.6|21.52|21.6|21.52|21.58|21.5|3
1670232300000|2022-12-05 09:25:00|21.59|21.51|21.6|21.52|21.6|21.52|21.58|21.5|15
1670232600000|2022-12-05 09:30:00|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|62
1670233200000|2022-12-05 09:40:00|21.54|21.46|21.48|21.4|21.55|21.47|21.48|21.4|280
1670233500000|2022-12-05 09:45:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|78
1670233800000|2022-12-05 09:50:00|21.49|21.41|21.48|21.4|21.5|21.42|21.48|21.4|825
1670234100000|2022-12-05 09:55:00|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|68
1670235000000|2022-12-05 10:10:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|85
1670235300000|2022-12-05 10:15:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|122
1670235600000|2022-12-05 10:20:00|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|5
1670235900000|2022-12-05 10:25:00|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|16
1670236200000|2022-12-05 10:30:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|22
1670236500000|2022-12-05 10:35:00|21.52|21.44|21.52|21.44|21.55|21.47|21.5|21.42|13
1670236800000|2022-12-05 10:40:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1670237100000|2022-12-05 10:45:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|71
1670237400000|2022-12-05 10:50:00|21.52|21.44|21.51|21.43|21.56|21.48|21.51|21.43|43
1670237700000|2022-12-05 10:55:00|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|40
1670238000000|2022-12-05 11:00:00|21.52|21.44|21.51|21.43|21.54|21.46|21.49|21.41|57
1670238300000|2022-12-05 11:05:00|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|110
1670238600000|2022-12-05 11:10:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|8
1670239500000|2022-12-05 11:25:00|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1670239800000|2022-12-05 11:30:00|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|69
1670240400000|2022-12-05 11:40:00|21.48|21.4|21.46|21.38|21.49|21.41|21.46|21.38|168
1670240700000|2022-12-05 11:45:00|||||||||3
1670241300000|2022-12-05 11:55:00|||||||||3
1670241900000|2022-12-05 12:05:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1670242200000|2022-12-05 12:10:00|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|9
1670242500000|2022-12-05 12:15:00|21.49|21.41|21.51|21.43|21.51|21.43|21.47|21.39|282
1670242800000|2022-12-05 12:20:00|21.49|21.41|21.5|21.42|21.51|21.43|21.49|21.41|29
1670243100000|2022-12-05 12:25:00|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|35
1670243400000|2022-12-05 12:30:00|21.48|21.4|21.56|21.48|21.56|21.48|21.48|21.4|149
1670243700000|2022-12-05 12:35:00|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|5
1670244000000|2022-12-05 12:40:00|21.6|21.52|21.56|21.48|21.61|21.53|21.56|21.48|5
1670244600000|2022-12-05 12:50:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|175
1670245800000|2022-12-05 13:10:00|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|101
1670246100000|2022-12-05 13:15:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1670246400000|2022-12-05 13:20:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|245
1670246700000|2022-12-05 13:25:00|21.58|21.5|21.56|21.48|21.61|21.53|21.56|21.48|37
1670247000000|2022-12-05 13:30:00|||||||||10
1670247300000|2022-12-05 13:35:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|203
1670247600000|2022-12-05 13:40:00|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|327
1670247900000|2022-12-05 13:45:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|47
1670248200000|2022-12-05 13:50:00|21.65|21.57|21.74|21.66|21.74|21.66|21.65|21.57|628
1670248500000|2022-12-05 13:55:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|348
1670248800000|2022-12-05 14:00:00|21.72|21.64|21.74|21.66|21.76|21.68|21.72|21.64|455
1670249100000|2022-12-05 14:05:00|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|289
1670249400000|2022-12-05 14:10:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|194
1670249700000|2022-12-05 14:15:00|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|215
1670250000000|2022-12-05 14:20:00|21.68|21.6|21.68|21.6|21.69|21.61|21.67|21.59|95
1670250300000|2022-12-05 14:25:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|16
1670250600000|2022-12-05 14:30:00|21.67|21.59|21.59|21.51|21.67|21.59|21.59|21.51|230
1670250900000|2022-12-05 14:35:00|21.58|21.5|21.47|21.39|21.59|21.51|21.47|21.39|380
1670251200000|2022-12-05 14:40:00|21.49|21.41|21.48|21.4|21.52|21.44|21.47|21.39|295
1670251500000|2022-12-05 14:45:00|21.49|21.41|21.44|21.36|21.53|21.45|21.44|21.36|331
1670251800000|2022-12-05 14:50:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|228
1670252100000|2022-12-05 14:55:00|21.55|21.47|21.62|21.54|21.62|21.54|21.55|21.47|39
1670252400000|2022-12-05 15:00:00|21.66|21.58|21.58|21.5|21.75|21.67|21.54|21.46|756
1670252700000|2022-12-05 15:05:00|21.59|21.51|21.59|21.51|21.64|21.56|21.57|21.49|138
1670253000000|2022-12-05 15:10:00|21.62|21.54|21.58|21.5|21.64|21.56|21.52|21.44|195
1670253300000|2022-12-05 15:15:00|21.59|21.51|21.62|21.54|21.63|21.55|21.57|21.49|76
1670253600000|2022-12-05 15:20:00|21.63|21.55|21.62|21.54|21.64|21.56|21.59|21.51|95
1670253900000|2022-12-05 15:25:00|21.59|21.51|21.59|21.51|21.62|21.54|21.52|21.44|175
1670254200000|2022-12-05 15:30:00|21.6|21.52|21.52|21.44|21.64|21.56|21.52|21.44|156
1670254500000|2022-12-05 15:35:00|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|339
1670254800000|2022-12-05 15:40:00|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|263
1670255100000|2022-12-05 15:45:00|21.44|21.36|21.46|21.38|21.47|21.39|21.42|21.34|219
1670255400000|2022-12-05 15:50:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|432
1670255700000|2022-12-05 15:55:00|21.5|21.42|21.52|21.44|21.52|21.44|21.47|21.39|33
1670256000000|2022-12-05 16:00:00|21.49|21.41|21.54|21.46|21.54|21.46|21.47|21.39|440
1670256300000|2022-12-05 16:05:00|21.52|21.44|21.49|21.41|21.54|21.46|21.47|21.39|229
1670256600000|2022-12-05 16:10:00|21.48|21.4|21.46|21.38|21.49|21.41|21.44|21.36|349
1670256900000|2022-12-05 16:15:00|21.44|21.36|21.54|21.46|21.54|21.46|21.44|21.36|461
1670257200000|2022-12-05 16:20:00|21.56|21.48|21.57|21.49|21.59|21.51|21.54|21.46|259
1670257500000|2022-12-05 16:25:00|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|153
1670257800000|2022-12-05 16:30:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|200
1670258700000|2022-12-05 16:45:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|109
1670259000000|2022-12-05 16:50:00|21.62|21.54|21.69|21.61|21.69|21.61|21.62|21.54|25
1670259300000|2022-12-05 16:55:00|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|152
1670259600000|2022-12-05 17:00:00|21.77|21.69|21.76|21.68|21.79|21.71|21.74|21.66|123
1670259900000|2022-12-05 17:05:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|152
1670260200000|2022-12-05 17:10:00|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|72
1670260500000|2022-12-05 17:15:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|42
1670260800000|2022-12-05 17:20:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|2
1670261100000|2022-12-05 17:25:00|||||||||24
1670261400000|2022-12-05 17:30:00|21.78|21.7|21.85|21.77|21.85|21.77|21.78|21.7|29
1670261700000|2022-12-05 17:35:00|21.84|21.76|21.9|21.82|21.9|21.82|21.84|21.76|63
1670262000000|2022-12-05 17:40:00|||||||||10
1670262300000|2022-12-05 17:45:00|21.88|21.8|21.85|21.77|21.88|21.8|21.82|21.74|37
1670262600000|2022-12-05 17:50:00|21.87|21.79|21.9|21.82|21.9|21.82|21.86|21.78|68
1670262900000|2022-12-05 17:55:00|21.95|21.87|21.91|21.83|21.95|21.87|21.89|21.81|91
1670263200000|2022-12-05 18:00:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|3
1670263500000|2022-12-05 18:05:00|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|68
1670263800000|2022-12-05 18:10:00|21.86|21.78|21.85|21.77|21.87|21.79|21.8|21.72|153
1670264100000|2022-12-05 18:15:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|70
1670264400000|2022-12-05 18:20:00|21.83|21.75|21.85|21.77|21.86|21.78|21.83|21.75|2
1670264700000|2022-12-05 18:25:00|21.83|21.75|21.85|21.77|21.86|21.78|21.82|21.74|12
1670265000000|2022-12-05 18:30:00|21.83|21.75|21.8|21.72|21.84|21.76|21.8|21.72|2
1670265300000|2022-12-05 18:35:00|21.83|21.75|21.83|21.75|21.84|21.76|21.81|21.73|37
1670265600000|2022-12-05 18:40:00|21.78|21.7|21.9|21.82|21.93|21.85|21.78|21.7|36
1670265900000|2022-12-05 18:45:00|21.89|21.81|21.86|21.78|21.9|21.82|21.84|21.76|19
1670266200000|2022-12-05 18:50:00|21.9|21.82|21.95|21.87|22|21.92|21.9|21.82|60
1670266500000|2022-12-05 18:55:00|21.97|21.89|22|21.92|22.01|21.93|21.97|21.89|46
1670266800000|2022-12-05 19:00:00|22.05|21.97|22.05|21.97|22.08|22|22.02|21.94|96
1670267100000|2022-12-05 19:05:00|22.07|21.99|22.04|21.96|22.08|22|22.04|21.96|6
1670267400000|2022-12-05 19:10:00|22.03|21.95|22|21.92|22.03|21.95|21.97|21.89|9
1670267700000|2022-12-05 19:15:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|9
1670268000000|2022-12-05 19:20:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|11
1670268300000|2022-12-05 19:25:00|22.04|21.96|22|21.92|22.05|21.97|22|21.92|49
1670268600000|2022-12-05 19:30:00|22.03|21.95|22.1|22.02|22.1|22.02|22.03|21.95|80
1670268900000|2022-12-05 19:35:00|22.09|22.01|22.1|22.02|22.1|22.02|22.05|21.97|18
1670269200000|2022-12-05 19:40:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|92
1670269500000|2022-12-05 19:45:00|22.07|21.99|22.07|21.99|22.1|22.02|22.05|21.97|25
1670269800000|2022-12-05 19:50:00|22.06|21.98|22.02|21.94|22.07|21.99|22.02|21.94|29
1670270100000|2022-12-05 19:55:00|22.03|21.95|22.02|21.94|22.07|21.99|22.02|21.94|23
1670270400000|2022-12-05 20:00:00|22.01|21.93|22|21.92|22.06|21.98|21.97|21.89|26
1670270700000|2022-12-05 20:05:00|22.01|21.93|22.02|21.94|22.07|21.99|22|21.92|20
1670271000000|2022-12-05 20:10:00|22.04|21.96|21.99|21.91|22.07|21.99|21.99|21.91|16
1670271300000|2022-12-05 20:15:00|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|6
1670271600000|2022-12-05 20:20:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1670271900000|2022-12-05 20:25:00|||||||||5
1670272200000|2022-12-05 20:30:00|21.97|21.89|21.89|21.81|21.97|21.89|21.86|21.78|24
1670272500000|2022-12-05 20:35:00|21.88|21.8|21.88|21.8|21.88|21.8|21.84|21.76|20
1670272800000|2022-12-05 20:40:00|21.93|21.85|21.92|21.84|21.93|21.85|21.9|21.82|14
1670273100000|2022-12-05 20:45:00|21.91|21.83|21.88|21.8|21.91|21.83|21.84|21.76|25
1670273400000|2022-12-05 20:50:00|21.89|21.81|21.88|21.8|21.93|21.85|21.86|21.78|31
1670273700000|2022-12-05 20:55:00|21.91|21.83|21.87|21.79|21.98|21.83|21.86|21.71|43
1670285700000|2022-12-06 00:15:00|22|21.75|22.01|21.76|22.06|21.76|22|21.74|0
1670286000000|2022-12-06 00:20:00|21.9|21.82|21.9|21.82|22|21.82|21.9|21.75|0
1670286300000|2022-12-06 00:25:00|22|21.75|21.9|21.82|22|21.82|21.89|21.75|0
1670286600000|2022-12-06 00:30:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1670286900000|2022-12-06 00:35:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1670287200000|2022-12-06 00:40:00|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1670288100000|2022-12-06 00:55:00|21.94|21.86|22.01|21.76|22.01|21.86|21.92|21.76|0
1670289900000|2022-12-06 01:25:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1670290500000|2022-12-06 01:35:00|21.88|21.8|21.98|21.73|21.98|21.81|21.88|21.73|3
1670291100000|2022-12-06 01:45:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1670291400000|2022-12-06 01:50:00|||||||||1
1670292000000|2022-12-06 02:00:00|22.02|21.77|21.99|21.74|22.02|21.77|21.99|21.74|0
1670292900000|2022-12-06 02:15:00|21.98|21.73|21.97|21.72|21.98|21.73|21.97|21.72|1
1670293500000|2022-12-06 02:25:00|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1670293800000|2022-12-06 02:30:00|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1670294100000|2022-12-06 02:35:00|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1670294400000|2022-12-06 02:40:00|21.97|21.72|21.97|21.72|21.98|21.73|21.97|21.72|0
1670294700000|2022-12-06 02:45:00|21.98|21.73|21.97|21.72|21.98|21.73|21.97|21.72|0
1670295000000|2022-12-06 02:50:00|21.98|21.73|21.97|21.72|21.98|21.73|21.97|21.72|0
1670295600000|2022-12-06 03:00:00|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1670296200000|2022-12-06 03:10:00|21.99|21.74|21.97|21.72|21.99|21.74|21.97|21.72|0
1670296500000|2022-12-06 03:15:00|21.99|21.74|21.99|21.74|21.99|21.74|21.97|21.72|0
1670297400000|2022-12-06 03:30:00|22.02|21.77|21.96|21.88|22.02|21.88|21.96|21.77|0
1670298600000|2022-12-06 03:50:00|22.04|21.79|21.98|21.73|22.04|21.79|21.98|21.73|1
1670298900000|2022-12-06 03:55:00|22.01|21.76|22|21.75|22.02|21.77|21.98|21.73|0
1670299200000|2022-12-06 04:00:00|21.98|21.73|22|21.75|22|21.75|21.98|21.73|0
1670300100000|2022-12-06 04:15:00|21.93|21.85|21.93|21.85|22.02|21.85|21.93|21.77|0
1670302200000|2022-12-06 04:50:00|22.03|21.78|21.93|21.85|22.03|21.85|21.93|21.78|0
1670303700000|2022-12-06 05:15:00|22.01|21.76|21.99|21.74|22.01|21.76|21.98|21.73|0
1670304000000|2022-12-06 05:20:00|21.98|21.73|21.99|21.74|21.99|21.74|21.98|21.73|0
1670305200000|2022-12-06 05:40:00|21.92|21.84|22.03|21.78|22.03|21.84|21.92|21.74|0
1670305500000|2022-12-06 05:45:00|21.93|21.85|21.93|21.85|22.03|21.85|21.93|21.78|0
1670306400000|2022-12-06 06:00:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1670307000000|2022-12-06 06:10:00|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1670307300000|2022-12-06 06:15:00|21.88|21.8|21.87|21.79|21.9|21.82|21.87|21.79|0
1670307600000|2022-12-06 06:20:00|21.9|21.82|21.87|21.79|21.9|21.82|21.86|21.78|0
1670307900000|2022-12-06 06:25:00|21.86|21.78|21.88|21.8|21.9|21.82|21.86|21.78|0
1670308500000|2022-12-06 06:35:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1670308800000|2022-12-06 06:40:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1670309100000|2022-12-06 06:45:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1670309400000|2022-12-06 06:50:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1670309700000|2022-12-06 06:55:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1670310000000|2022-12-06 07:00:00|21.87|21.79|21.89|21.81|21.91|21.83|21.84|21.76|20
1670310600000|2022-12-06 07:10:00|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|17
1670310900000|2022-12-06 07:15:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|2
1670311200000|2022-12-06 07:20:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1670311800000|2022-12-06 07:30:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1670312100000|2022-12-06 07:35:00|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|124
1670312400000|2022-12-06 07:40:00|21.91|21.66|21.82|21.74|21.91|21.74|21.82|21.66|31
1670312700000|2022-12-06 07:45:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1670313300000|2022-12-06 07:55:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|2
1670313600000|2022-12-06 08:00:00|21.86|21.78|21.74|21.66|21.86|21.78|21.72|21.64|92
1670313900000|2022-12-06 08:05:00|21.75|21.67|21.74|21.66|21.76|21.68|21.74|21.66|107
1670314200000|2022-12-06 08:10:00|21.76|21.68|21.74|21.66|21.77|21.69|21.74|21.66|52
1670314500000|2022-12-06 08:15:00|21.73|21.65|21.74|21.66|21.74|21.66|21.69|21.61|56
1670314800000|2022-12-06 08:20:00|21.79|21.71|21.79|21.71|21.81|21.73|21.78|21.7|20
1670315100000|2022-12-06 08:25:00|21.81|21.73|21.84|21.76|21.84|21.76|21.8|21.72|9
1670315400000|2022-12-06 08:30:00|21.85|21.77|21.92|21.84|21.96|21.88|21.84|21.76|633
1670315700000|2022-12-06 08:35:00|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|155
1670316000000|2022-12-06 08:40:00|21.9|21.82|21.75|21.67|21.93|21.85|21.73|21.65|222
1670316300000|2022-12-06 08:45:00|21.76|21.68|21.76|21.68|21.77|21.69|21.73|21.65|57
1670316600000|2022-12-06 08:50:00|21.75|21.67|21.73|21.65|21.76|21.68|21.73|21.65|5
1670316900000|2022-12-06 08:55:00|21.72|21.64|21.68|21.6|21.73|21.65|21.68|21.6|55
1670317200000|2022-12-06 09:00:00|21.73|21.65|21.73|21.65|21.73|21.65|21.68|21.6|51
1670317500000|2022-12-06 09:05:00|21.72|21.64|21.71|21.63|21.73|21.65|21.71|21.63|17
1670317800000|2022-12-06 09:10:00|21.73|21.65|21.76|21.68|21.76|21.68|21.71|21.63|19
1670318100000|2022-12-06 09:15:00|21.75|21.67|21.71|21.63|21.76|21.68|21.71|21.63|46
1670318400000|2022-12-06 09:20:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|53
1670318700000|2022-12-06 09:25:00|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|48
1670319000000|2022-12-06 09:30:00|21.75|21.67|21.78|21.7|21.85|21.77|21.73|21.65|480
1670319300000|2022-12-06 09:35:00|21.77|21.69|21.78|21.7|21.78|21.7|21.73|21.65|101
1670319600000|2022-12-06 09:40:00|21.77|21.69|21.78|21.7|21.78|21.7|21.73|21.65|6
1670319900000|2022-12-06 09:45:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|31
1670320200000|2022-12-06 09:50:00|21.79|21.71|21.8|21.72|21.83|21.75|21.79|21.71|38
1670320500000|2022-12-06 09:55:00|21.79|21.71|21.85|21.77|21.85|21.77|21.78|21.7|30
1670320800000|2022-12-06 10:00:00|21.87|21.79|21.83|21.75|21.88|21.8|21.82|21.74|35
1670321700000|2022-12-06 10:15:00|21.82|21.74|21.9|21.82|21.9|21.82|21.82|21.74|209
1670322000000|2022-12-06 10:20:00|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|60
1670322300000|2022-12-06 10:25:00|21.88|21.8|21.95|21.87|21.95|21.87|21.88|21.8|220
1670322600000|2022-12-06 10:30:00|21.98|21.9|21.96|21.88|22|21.92|21.95|21.87|178
1670322900000|2022-12-06 10:35:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|27
1670323500000|2022-12-06 10:45:00|21.86|21.78|21.87|21.79|21.91|21.83|21.86|21.78|137
1670323800000|2022-12-06 10:50:00|21.86|21.78|21.81|21.73|21.86|21.78|21.79|21.71|115
1670324100000|2022-12-06 10:55:00|21.8|21.72|21.82|21.74|21.84|21.76|21.8|21.72|0
1670324400000|2022-12-06 11:00:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|10
1670324700000|2022-12-06 11:05:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|3
1670325000000|2022-12-06 11:10:00|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|43
1670325300000|2022-12-06 11:15:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|22
1670325600000|2022-12-06 11:20:00|21.82|21.74|21.84|21.76|21.84|21.76|21.81|21.73|3
1670325900000|2022-12-06 11:25:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1670326200000|2022-12-06 11:30:00|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|31
1670326500000|2022-12-06 11:35:00|21.77|21.69|21.79|21.71|21.81|21.73|21.77|21.69|22
1670326800000|2022-12-06 11:40:00|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|18
1670327100000|2022-12-06 11:45:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|13
1670327400000|2022-12-06 11:50:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|38
1670327700000|2022-12-06 11:55:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|110
1670328000000|2022-12-06 12:00:00|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|12
1670328300000|2022-12-06 12:05:00|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|46
1670328600000|2022-12-06 12:10:00|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|0
1670328900000|2022-12-06 12:15:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|60
1670329200000|2022-12-06 12:20:00|21.76|21.68|21.76|21.68|21.78|21.7|21.74|21.66|81
1670329500000|2022-12-06 12:25:00|21.75|21.67|21.74|21.66|21.75|21.67|21.73|21.65|154
1670329800000|2022-12-06 12:30:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|134
1670330100000|2022-12-06 12:35:00|||||||||1
1670330400000|2022-12-06 12:40:00|||||||||19
1670330700000|2022-12-06 12:45:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|4
1670331000000|2022-12-06 12:50:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|27
1670331300000|2022-12-06 12:55:00|21.81|21.73|21.81|21.73|21.81|21.73|21.76|21.68|92
1670331600000|2022-12-06 13:00:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|169
1670331900000|2022-12-06 13:05:00|||||||||6
1670332200000|2022-12-06 13:10:00|21.83|21.75|21.86|21.78|21.86|21.78|21.81|21.73|62
1670332500000|2022-12-06 13:15:00|21.84|21.76|21.76|21.68|21.84|21.76|21.76|21.68|128
1670332800000|2022-12-06 13:20:00|21.74|21.66|21.76|21.68|21.78|21.7|21.71|21.63|336
1670333100000|2022-12-06 13:25:00|||||||||39
1670333400000|2022-12-06 13:30:00|21.75|21.67|21.74|21.66|21.76|21.68|21.74|21.66|89
1670333700000|2022-12-06 13:35:00|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|105
1670334000000|2022-12-06 13:40:00|21.78|21.7|21.78|21.7|21.79|21.71|21.74|21.66|84
1670334300000|2022-12-06 13:45:00|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|66
1670334600000|2022-12-06 13:50:00|21.85|21.77|21.75|21.67|21.85|21.77|21.75|21.67|155
1670334900000|2022-12-06 13:55:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|28
1670335200000|2022-12-06 14:00:00|21.74|21.66|21.73|21.65|21.75|21.67|21.7|21.62|136
1670335500000|2022-12-06 14:05:00|||||||||11
1670335800000|2022-12-06 14:10:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|45
1670336100000|2022-12-06 14:15:00|21.7|21.62|21.73|21.65|21.75|21.67|21.7|21.62|151
1670336400000|2022-12-06 14:20:00|||||||||20
1670336700000|2022-12-06 14:25:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|19
1670337000000|2022-12-06 14:30:00|21.73|21.65|21.68|21.6|21.75|21.67|21.68|21.6|414
1670337300000|2022-12-06 14:35:00|21.66|21.58|21.61|21.53|21.68|21.6|21.61|21.53|513
1670337600000|2022-12-06 14:40:00|21.63|21.55|21.78|21.7|21.81|21.73|21.61|21.53|514
1670337900000|2022-12-06 14:45:00|21.8|21.72|21.75|21.67|21.93|21.85|21.73|21.65|602
1670338200000|2022-12-06 14:50:00|21.76|21.68|21.83|21.75|21.83|21.75|21.76|21.68|170
1670338500000|2022-12-06 14:55:00|21.81|21.73|21.85|21.77|21.85|21.77|21.78|21.7|137
1670338800000|2022-12-06 15:00:00|21.88|21.8|21.95|21.87|22|21.92|21.85|21.77|457
1670339100000|2022-12-06 15:05:00|21.96|21.88|22|21.92|22.1|22.02|21.95|21.87|372
1670339400000|2022-12-06 15:10:00|22.01|21.93|22.05|21.97|22.1|22.02|22.01|21.93|149
1670339700000|2022-12-06 15:15:00|22.1|22.02|22|21.92|22.1|22.02|22|21.92|318
1670340000000|2022-12-06 15:20:00|21.96|21.88|21.95|21.87|22|21.92|21.95|21.87|302
1670340300000|2022-12-06 15:25:00|21.93|21.85|22.05|21.97|22.05|21.97|21.9|21.82|256
1670340600000|2022-12-06 15:30:00|22.07|21.99|22.12|22.04|22.12|22.04|22.05|21.97|512
1670340900000|2022-12-06 15:35:00|22.14|22.06|22.22|22.14|22.25|22.17|22.12|22.04|322
1670341200000|2022-12-06 15:40:00|22.25|22.17|22.17|22.09|22.27|22.19|22.17|22.09|336
1670341500000|2022-12-06 15:45:00|22.2|22.12|22.22|22.14|22.25|22.17|22.17|22.09|303
1670341800000|2022-12-06 15:50:00|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|377
1670342100000|2022-12-06 15:55:00|22.25|22.17|22.27|22.19|22.27|22.19|22.24|22.16|55
1670342400000|2022-12-06 16:00:00|22.29|22.21|22.27|22.19|22.34|22.26|22.24|22.16|290
1670342700000|2022-12-06 16:05:00|22.25|22.17|22.32|22.24|22.32|22.24|22.25|22.17|242
1670343000000|2022-12-06 16:10:00|22.3|22.22|22.27|22.19|22.3|22.22|22.22|22.14|160
1670343300000|2022-12-06 16:15:00|22.32|22.24|22.33|22.25|22.42|22.34|22.32|22.24|669
1670343600000|2022-12-06 16:20:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|372
1670343900000|2022-12-06 16:25:00|22.31|22.23|22.34|22.26|22.39|22.31|22.29|22.21|567
1670344200000|2022-12-06 16:30:00|22.36|22.28|22.24|22.16|22.39|22.31|22.19|22.11|341
1670344500000|2022-12-06 16:35:00|22.23|22.15|22.29|22.21|22.29|22.21|22.14|22.06|208
1670344800000|2022-12-06 16:40:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|34
1670345100000|2022-12-06 16:45:00|22.28|22.2|22.29|22.21|22.34|22.26|22.26|22.18|55
1670345400000|2022-12-06 16:50:00|22.28|22.2|22.34|22.26|22.34|22.26|22.27|22.19|75
1670345700000|2022-12-06 16:55:00|22.33|22.25|22.31|22.23|22.36|22.28|22.29|22.21|71
1670346000000|2022-12-06 17:00:00|22.29|22.21|22.29|22.21|22.34|22.26|22.28|22.2|153
1670346300000|2022-12-06 17:05:00|22.31|22.23|22.29|22.21|22.32|22.24|22.24|22.16|13
1670346600000|2022-12-06 17:10:00|||||||||3
1670346900000|2022-12-06 17:15:00|22.32|22.24|22.54|22.46|22.54|22.46|22.32|22.24|199
1670347200000|2022-12-06 17:20:00|22.49|22.41|22.44|22.36|22.49|22.41|22.42|22.34|247
1670347500000|2022-12-06 17:25:00|22.43|22.35|22.47|22.39|22.49|22.41|22.42|22.34|189
1670347800000|2022-12-06 17:30:00|22.49|22.41|22.44|22.36|22.49|22.41|22.44|22.36|24
1670348100000|2022-12-06 17:35:00|22.46|22.38|22.44|22.36|22.49|22.41|22.42|22.34|31
1670348400000|2022-12-06 17:40:00|||||||||7
1670348700000|2022-12-06 17:45:00|||||||||1
1670349000000|2022-12-06 17:50:00|22.48|22.4|22.44|22.36|22.49|22.41|22.44|22.36|26
1670349300000|2022-12-06 17:55:00|22.46|22.38|22.44|22.36|22.49|22.41|22.44|22.36|6
1670349600000|2022-12-06 18:00:00|22.46|22.38|22.45|22.37|22.49|22.41|22.44|22.36|18
1670349900000|2022-12-06 18:05:00|22.47|22.39|22.55|22.47|22.55|22.47|22.47|22.39|47
1670350200000|2022-12-06 18:10:00|22.5|22.42|22.5|22.42|22.55|22.47|22.5|22.42|37
1670350500000|2022-12-06 18:15:00|22.49|22.41|22.5|22.42|22.5|22.42|22.45|22.37|8
1670350800000|2022-12-06 18:20:00|||||||||3
1670351100000|2022-12-06 18:25:00|22.52|22.44|22.55|22.47|22.55|22.47|22.5|22.42|21
1670351400000|2022-12-06 18:30:00|22.53|22.45|22.5|22.42|22.55|22.47|22.5|22.42|10
1670351700000|2022-12-06 18:35:00|22.47|22.39|22.5|22.42|22.5|22.42|22.45|22.37|33
1670352000000|2022-12-06 18:40:00|22.49|22.41|22.45|22.37|22.49|22.41|22.44|22.36|7
1670352300000|2022-12-06 18:45:00|22.44|22.36|22.4|22.32|22.45|22.37|22.4|22.32|29
1670352600000|2022-12-06 18:50:00|22.41|22.33|22.45|22.37|22.46|22.38|22.4|22.32|14
1670352900000|2022-12-06 18:55:00|22.47|22.39|22.42|22.34|22.5|22.42|22.41|22.33|60
1670353200000|2022-12-06 19:00:00|22.43|22.35|22.47|22.39|22.47|22.39|22.42|22.34|3
1670353500000|2022-12-06 19:05:00|22.48|22.4|22.47|22.39|22.49|22.41|22.45|22.37|3
1670353800000|2022-12-06 19:10:00|22.49|22.41|22.42|22.34|22.49|22.41|22.42|22.34|10
1670354100000|2022-12-06 19:15:00|22.41|22.33|22.42|22.34|22.42|22.34|22.37|22.29|72
1670354400000|2022-12-06 19:20:00|22.43|22.35|22.37|22.29|22.43|22.35|22.37|22.29|16
1670354700000|2022-12-06 19:25:00|22.4|22.32|22.47|22.39|22.47|22.39|22.4|22.32|25
1670355000000|2022-12-06 19:30:00|22.46|22.38|22.52|22.44|22.52|22.44|22.43|22.35|25
1670355300000|2022-12-06 19:35:00|22.53|22.45|22.52|22.44|22.54|22.46|22.47|22.39|37
1670355600000|2022-12-06 19:40:00|22.51|22.43|22.42|22.34|22.52|22.44|22.42|22.34|14
1670355900000|2022-12-06 19:45:00|22.43|22.35|22.44|22.36|22.47|22.39|22.42|22.34|7
1670356200000|2022-12-06 19:50:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|11
1670356500000|2022-12-06 19:55:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|1
1670356800000|2022-12-06 20:00:00|22.39|22.31|22.42|22.34|22.42|22.34|22.37|22.29|6
1670357100000|2022-12-06 20:05:00|22.41|22.33|22.4|22.32|22.42|22.34|22.37|22.29|3
1670357400000|2022-12-06 20:10:00|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|3
1670357700000|2022-12-06 20:15:00|22.42|22.34|22.54|22.46|22.54|22.46|22.42|22.34|6
1670358000000|2022-12-06 20:20:00|22.52|22.44|22.55|22.47|22.58|22.5|22.52|22.44|18
1670358300000|2022-12-06 20:25:00|22.54|22.46|22.6|22.52|22.65|22.57|22.54|22.46|29
1670358600000|2022-12-06 20:30:00|22.59|22.51|22.54|22.46|22.59|22.51|22.52|22.44|10
1670358900000|2022-12-06 20:35:00|22.52|22.44|22.5|22.42|22.57|22.49|22.5|22.42|27
1670359200000|2022-12-06 20:40:00|22.49|22.41|22.46|22.38|22.52|22.44|22.44|22.36|13
1670359500000|2022-12-06 20:45:00|22.45|22.37|22.42|22.34|22.46|22.38|22.42|22.34|6
1670359800000|2022-12-06 20:50:00|22.44|22.36|22.37|22.29|22.44|22.36|22.34|22.26|28
1670360100000|2022-12-06 20:55:00|22.38|22.3|22.63|22.33|22.63|22.45|22.38|22.3|21
1670372100000|2022-12-07 00:15:00|22.52|22.22|22.52|22.22|22.52|22.22|22.51|22.21|0
1670372400000|2022-12-07 00:20:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1670372700000|2022-12-07 00:25:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1670373000000|2022-12-07 00:30:00|22.49|22.24|22.53|22.23|22.53|22.24|22.49|22.23|0
1670373300000|2022-12-07 00:35:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1670374200000|2022-12-07 00:50:00|22.43|22.35|22.43|22.35|22.52|22.35|22.43|22.26|0
1670374500000|2022-12-07 00:55:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1670374800000|2022-12-07 01:00:00|22.42|22.34|22.43|22.35|22.44|22.36|22.42|22.34|0
1670375100000|2022-12-07 01:05:00|22.42|22.34|22.43|22.35|22.44|22.36|22.42|22.34|0
1670375400000|2022-12-07 01:10:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1670376000000|2022-12-07 01:20:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1670376300000|2022-12-07 01:25:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1670376600000|2022-12-07 01:30:00|||||||||12
1670376900000|2022-12-07 01:35:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1670377200000|2022-12-07 01:40:00|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|7
1670377500000|2022-12-07 01:45:00|22.41|22.33|22.41|22.33|22.41|22.33|22.4|22.32|0
1670377800000|2022-12-07 01:50:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1670378100000|2022-12-07 01:55:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1670378700000|2022-12-07 02:05:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1670379300000|2022-12-07 02:15:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|1
1670379600000|2022-12-07 02:20:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1670379900000|2022-12-07 02:25:00|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|0
1670380200000|2022-12-07 02:30:00|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|0
1670380500000|2022-12-07 02:35:00|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|0
1670380800000|2022-12-07 02:40:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|15
1670382000000|2022-12-07 03:00:00|||||||||1
1670385900000|2022-12-07 04:05:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1670392200000|2022-12-07 05:50:00|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|2
1670392500000|2022-12-07 05:55:00|22.44|22.36|22.45|22.37|22.46|22.38|22.44|22.36|0
1670392800000|2022-12-07 06:00:00|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|0
1670393100000|2022-12-07 06:05:00|22.47|22.39|22.46|22.38|22.47|22.39|22.45|22.37|35
1670393400000|2022-12-07 06:10:00|22.48|22.4|22.49|22.41|22.5|22.42|22.46|22.38|11
1670394300000|2022-12-07 06:25:00|||||||||1
1670395200000|2022-12-07 06:40:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1670395500000|2022-12-07 06:45:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|8
1670396100000|2022-12-07 06:55:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1670396400000|2022-12-07 07:00:00|22.44|22.36|22.46|22.38|22.47|22.39|22.42|22.34|0
1670396700000|2022-12-07 07:05:00|22.47|22.39|22.47|22.39|22.5|22.42|22.45|22.37|74
1670397000000|2022-12-07 07:10:00|22.45|22.37|22.56|22.48|22.56|22.48|22.45|22.37|43
1670397300000|2022-12-07 07:15:00|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|11
1670397600000|2022-12-07 07:20:00|22.57|22.49|22.5|22.42|22.57|22.49|22.5|22.42|1
1670397900000|2022-12-07 07:25:00|22.52|22.44|22.5|22.42|22.55|22.47|22.5|22.42|16
1670398200000|2022-12-07 07:30:00|22.47|22.39|22.5|22.42|22.52|22.44|22.45|22.37|1
1670398500000|2022-12-07 07:35:00|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|24
1670398800000|2022-12-07 07:40:00|22.5|22.42|22.54|22.46|22.54|22.46|22.5|22.42|17
1670399100000|2022-12-07 07:45:00|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1670399400000|2022-12-07 07:50:00|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|77
1670399700000|2022-12-07 07:55:00|22.57|22.49|22.57|22.49|22.59|22.51|22.54|22.46|101
1670400000000|2022-12-07 08:00:00|22.56|22.48|22.49|22.41|22.6|22.52|22.49|22.41|141
1670400300000|2022-12-07 08:05:00|22.5|22.42|22.54|22.46|22.54|22.46|22.45|22.37|83
1670400600000|2022-12-07 08:10:00|22.55|22.47|22.49|22.41|22.56|22.48|22.49|22.41|96
1670400900000|2022-12-07 08:15:00|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|110
1670401200000|2022-12-07 08:20:00|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|39
1670401500000|2022-12-07 08:25:00|22.53|22.45|22.44|22.36|22.54|22.46|22.44|22.36|54
1670401800000|2022-12-07 08:30:00|22.47|22.39|22.49|22.41|22.49|22.41|22.44|22.36|130
1670402100000|2022-12-07 08:35:00|22.47|22.39|22.51|22.43|22.51|22.43|22.44|22.36|63
1670402400000|2022-12-07 08:40:00|22.5|22.42|22.59|22.51|22.61|22.53|22.5|22.42|171
1670402700000|2022-12-07 08:45:00|22.61|22.53|22.56|22.48|22.61|22.53|22.54|22.46|89
1670403000000|2022-12-07 08:50:00|22.54|22.46|22.49|22.41|22.55|22.47|22.47|22.39|54
1670403300000|2022-12-07 08:55:00|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|18
1670403600000|2022-12-07 09:00:00|22.49|22.41|22.39|22.31|22.49|22.41|22.37|22.29|391
1670403900000|2022-12-07 09:05:00|22.38|22.3|22.42|22.34|22.44|22.36|22.37|22.29|81
1670404200000|2022-12-07 09:10:00|22.41|22.33|22.37|22.29|22.41|22.33|22.37|22.29|29
1670404500000|2022-12-07 09:15:00|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|28
1670404800000|2022-12-07 09:20:00|22.46|22.38|22.46|22.38|22.46|22.38|22.42|22.34|137
1670405100000|2022-12-07 09:25:00|22.44|22.36|22.44|22.36|22.46|22.38|22.42|22.34|27
1670405400000|2022-12-07 09:30:00|22.46|22.38|22.49|22.41|22.49|22.41|22.42|22.34|92
1670405700000|2022-12-07 09:35:00|22.52|22.44|22.57|22.49|22.61|22.53|22.52|22.44|407
1670406000000|2022-12-07 09:40:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|62
1670406300000|2022-12-07 09:45:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|138
1670406600000|2022-12-07 09:50:00|||||||||115
1670406900000|2022-12-07 09:55:00|22.56|22.48|22.54|22.46|22.57|22.49|22.52|22.44|134
1670407200000|2022-12-07 10:00:00|22.52|22.44|22.54|22.46|22.56|22.48|22.52|22.44|20
1670407500000|2022-12-07 10:05:00|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|86
1670407800000|2022-12-07 10:10:00|22.56|22.48|22.54|22.46|22.56|22.48|22.53|22.45|58
1670408100000|2022-12-07 10:15:00|22.56|22.48|22.58|22.5|22.63|22.55|22.56|22.48|281
1670408400000|2022-12-07 10:20:00|22.59|22.51|22.64|22.56|22.64|22.56|22.58|22.5|65
1670408700000|2022-12-07 10:25:00|22.68|22.6|22.69|22.61|22.73|22.65|22.68|22.6|93
1670409000000|2022-12-07 10:30:00|22.68|22.6|22.69|22.61|22.71|22.63|22.68|22.6|174
1670409300000|2022-12-07 10:35:00|22.68|22.6|22.68|22.6|22.69|22.61|22.64|22.56|33
1670409600000|2022-12-07 10:40:00|22.66|22.58|22.66|22.58|22.68|22.6|22.64|22.56|0
1670409900000|2022-12-07 10:45:00|22.64|22.56|22.64|22.56|22.69|22.61|22.63|22.55|54
1670410200000|2022-12-07 10:50:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|70
1670410500000|2022-12-07 10:55:00|22.63|22.55|22.53|22.45|22.63|22.55|22.53|22.45|411
1670410800000|2022-12-07 11:00:00|22.49|22.41|22.51|22.43|22.53|22.45|22.48|22.4|129
1670411100000|2022-12-07 11:05:00|22.49|22.41|22.48|22.4|22.51|22.43|22.48|22.4|305
1670411400000|2022-12-07 11:10:00|22.49|22.41|22.48|22.4|22.52|22.44|22.48|22.4|130
1670412000000|2022-12-07 11:20:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|281
1670412300000|2022-12-07 11:25:00|22.46|22.38|22.48|22.4|22.48|22.4|22.42|22.34|138
1670412600000|2022-12-07 11:30:00|||||||||21
1670412900000|2022-12-07 11:35:00|22.45|22.37|22.45|22.37|22.46|22.38|22.45|22.37|86
1670413200000|2022-12-07 11:40:00|22.46|22.38|22.55|22.47|22.55|22.47|22.45|22.37|36
1670413500000|2022-12-07 11:45:00|22.56|22.48|22.55|22.47|22.57|22.49|22.55|22.47|194
1670413800000|2022-12-07 11:50:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|25
1670414100000|2022-12-07 11:55:00|22.56|22.48|22.6|22.52|22.6|22.52|22.55|22.47|26
1670414400000|2022-12-07 12:00:00|22.59|22.51|22.56|22.48|22.59|22.51|22.55|22.47|4
1670414700000|2022-12-07 12:05:00|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|59
1670415000000|2022-12-07 12:10:00|22.61|22.53|22.6|22.52|22.63|22.55|22.6|22.52|4
1670415300000|2022-12-07 12:15:00|22.61|22.53|22.6|22.52|22.63|22.55|22.6|22.52|242
1670415600000|2022-12-07 12:20:00|22.62|22.54|22.77|22.69|22.77|22.69|22.62|22.54|239
1670415900000|2022-12-07 12:25:00|22.76|22.68|22.77|22.69|22.82|22.74|22.76|22.68|218
1670416200000|2022-12-07 12:30:00|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|58
1670416500000|2022-12-07 12:35:00|22.75|22.67|22.72|22.64|22.76|22.68|22.72|22.64|32
1670416800000|2022-12-07 12:40:00|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|85
1670417100000|2022-12-07 12:45:00|22.71|22.63|22.67|22.59|22.72|22.64|22.67|22.59|42
1670417400000|2022-12-07 12:50:00|||||||||18
1670417700000|2022-12-07 12:55:00|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|77
1670418000000|2022-12-07 13:00:00|22.68|22.6|22.62|22.54|22.68|22.6|22.62|22.54|73
1670418300000|2022-12-07 13:05:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|45
1670418600000|2022-12-07 13:10:00|22.58|22.5|22.6|22.52|22.6|22.52|22.57|22.49|41
1670418900000|2022-12-07 13:15:00|22.61|22.53|22.62|22.54|22.63|22.55|22.6|22.52|38
1670419200000|2022-12-07 13:20:00|22.61|22.53|22.55|22.47|22.62|22.54|22.55|22.47|171
1670419500000|2022-12-07 13:25:00|22.54|22.46|22.52|22.44|22.54|22.46|22.5|22.42|66
1670419800000|2022-12-07 13:30:00|22.5|22.42|22.47|22.39|22.52|22.44|22.45|22.37|103
1670420100000|2022-12-07 13:35:00|22.45|22.37|22.49|22.41|22.49|22.41|22.45|22.37|233
1670420400000|2022-12-07 13:40:00|22.47|22.39|22.49|22.41|22.5|22.42|22.45|22.37|46
1670420700000|2022-12-07 13:45:00|22.47|22.39|22.5|22.42|22.52|22.44|22.47|22.39|179
1670421000000|2022-12-07 13:50:00|22.49|22.41|22.42|22.34|22.49|22.41|22.42|22.34|22
1670421300000|2022-12-07 13:55:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|107
1670421600000|2022-12-07 14:00:00|22.45|22.37|22.46|22.38|22.46|22.38|22.42|22.34|305
1670421900000|2022-12-07 14:05:00|22.45|22.37|22.55|22.47|22.55|22.47|22.45|22.37|46
1670422200000|2022-12-07 14:10:00|||||||||22
1670422500000|2022-12-07 14:15:00|22.5|22.42|22.59|22.51|22.6|22.52|22.5|22.42|300
1670422800000|2022-12-07 14:20:00|22.57|22.49|22.55|22.47|22.59|22.51|22.54|22.46|29
1670423100000|2022-12-07 14:25:00|22.57|22.49|22.57|22.49|22.6|22.52|22.55|22.47|70
1670423400000|2022-12-07 14:30:00|22.59|22.51|22.52|22.44|22.62|22.54|22.52|22.44|234
1670423700000|2022-12-07 14:35:00|22.51|22.43|22.5|22.42|22.52|22.44|22.45|22.37|244
1670424000000|2022-12-07 14:40:00|22.49|22.41|22.57|22.49|22.57|22.49|22.47|22.39|72
1670424300000|2022-12-07 14:45:00|22.56|22.48|22.72|22.64|22.72|22.64|22.51|22.43|411
1670424600000|2022-12-07 14:50:00|22.7|22.62|22.66|22.58|22.72|22.64|22.62|22.54|539
1670424900000|2022-12-07 14:55:00|22.64|22.56|22.59|22.51|22.69|22.61|22.58|22.5|129
1670425200000|2022-12-07 15:00:00|22.61|22.53|22.51|22.43|22.74|22.66|22.51|22.43|489
1670425500000|2022-12-07 15:05:00|22.52|22.44|22.47|22.39|22.54|22.46|22.41|22.33|213
1670425800000|2022-12-07 15:10:00|22.46|22.38|22.62|22.54|22.84|22.76|22.46|22.38|766
1670426100000|2022-12-07 15:15:00|22.61|22.53|22.57|22.49|22.67|22.59|22.47|22.39|191
1670426400000|2022-12-07 15:20:00|22.56|22.48|22.52|22.44|22.57|22.49|22.47|22.39|225
1670426700000|2022-12-07 15:25:00|22.54|22.46|22.46|22.38|22.57|22.49|22.46|22.38|155
1670427000000|2022-12-07 15:30:00|22.47|22.39|22.52|22.44|22.54|22.46|22.46|22.38|368
1670427300000|2022-12-07 15:35:00|22.51|22.43|22.57|22.49|22.57|22.49|22.51|22.43|284
1670427600000|2022-12-07 15:40:00|22.58|22.5|22.44|22.36|22.62|22.54|22.44|22.36|265
1670427900000|2022-12-07 15:45:00|22.41|22.33|22.38|22.3|22.41|22.33|22.36|22.28|312
1670428200000|2022-12-07 15:50:00|22.37|22.29|22.31|22.23|22.38|22.3|22.26|22.18|231
1670428500000|2022-12-07 15:55:00|22.28|22.2|22.29|22.21|22.31|22.23|22.26|22.18|182
1670428800000|2022-12-07 16:00:00|22.28|22.2|22.28|22.2|22.29|22.21|22.23|22.15|790
1670429100000|2022-12-07 16:05:00|22.29|22.21|22.34|22.26|22.34|22.26|22.28|22.2|726
1670429400000|2022-12-07 16:10:00|22.39|22.31|22.39|22.31|22.44|22.36|22.39|22.31|343
1670429700000|2022-12-07 16:15:00|22.44|22.36|22.59|22.51|22.59|22.51|22.41|22.33|852
1670430000000|2022-12-07 16:20:00|22.61|22.53|22.76|22.68|22.76|22.68|22.59|22.51|668
1670430300000|2022-12-07 16:25:00|22.74|22.66|22.86|22.78|22.86|22.78|22.71|22.63|627
1670430600000|2022-12-07 16:30:00|22.88|22.8|22.86|22.78|22.91|22.83|22.83|22.75|462
1670430900000|2022-12-07 16:35:00|22.84|22.76|22.75|22.67|22.86|22.78|22.71|22.63|2925
1670431200000|2022-12-07 16:40:00|22.73|22.65|22.67|22.59|22.73|22.65|22.65|22.57|613
1670431500000|2022-12-07 16:45:00|22.66|22.58|22.67|22.59|22.68|22.6|22.65|22.57|23
1670431800000|2022-12-07 16:50:00|22.66|22.58|22.72|22.64|22.77|22.69|22.65|22.57|200
1670432100000|2022-12-07 16:55:00|22.71|22.63|22.52|22.44|22.71|22.63|22.5|22.42|456
1670432400000|2022-12-07 17:00:00|22.5|22.42|22.55|22.47|22.56|22.48|22.5|22.42|89
1670432700000|2022-12-07 17:05:00|22.57|22.49|22.55|22.47|22.6|22.52|22.55|22.47|91
1670433000000|2022-12-07 17:10:00|22.57|22.49|22.62|22.54|22.67|22.59|22.55|22.47|77
1670433300000|2022-12-07 17:15:00|22.64|22.56|22.65|22.57|22.65|22.57|22.6|22.52|17
1670433600000|2022-12-07 17:20:00|22.64|22.56|22.68|22.6|22.68|22.6|22.6|22.52|19
1670433900000|2022-12-07 17:25:00|22.67|22.59|22.7|22.62|22.73|22.65|22.65|22.57|48
1670434200000|2022-12-07 17:30:00|22.72|22.64|22.73|22.65|22.75|22.67|22.7|22.62|31
1670434500000|2022-12-07 17:35:00|22.74|22.66|22.67|22.59|22.74|22.66|22.65|22.57|31
1670434800000|2022-12-07 17:40:00|22.65|22.57|22.63|22.55|22.67|22.59|22.58|22.5|21
1670435100000|2022-12-07 17:45:00|22.64|22.56|22.59|22.51|22.64|22.56|22.57|22.49|31
1670435400000|2022-12-07 17:50:00|22.57|22.49|22.62|22.54|22.63|22.55|22.57|22.49|10
1670435700000|2022-12-07 17:55:00|22.63|22.55|22.62|22.54|22.67|22.59|22.62|22.54|39
1670436000000|2022-12-07 18:00:00|22.58|22.5|22.62|22.54|22.63|22.55|22.57|22.49|10
1670436300000|2022-12-07 18:05:00|22.64|22.56|22.57|22.49|22.65|22.57|22.57|22.49|19
1670436600000|2022-12-07 18:10:00|22.59|22.51|22.52|22.44|22.62|22.54|22.49|22.41|12
1670436900000|2022-12-07 18:15:00|22.48|22.4|22.47|22.39|22.52|22.44|22.47|22.39|13
1670437200000|2022-12-07 18:20:00|22.48|22.4|22.47|22.39|22.52|22.44|22.47|22.39|18
1670437500000|2022-12-07 18:25:00|22.49|22.41|22.45|22.37|22.52|22.44|22.44|22.36|23
1670437800000|2022-12-07 18:30:00|22.47|22.39|22.49|22.41|22.49|22.41|22.45|22.37|41
1670438100000|2022-12-07 18:35:00|22.48|22.4|22.54|22.46|22.55|22.47|22.44|22.36|8
1670438400000|2022-12-07 18:40:00|22.52|22.44|22.5|22.42|22.54|22.46|22.49|22.41|17
1670438700000|2022-12-07 18:45:00|22.49|22.41|22.49|22.41|22.5|22.42|22.48|22.4|7
1670439000000|2022-12-07 18:50:00|22.5|22.42|22.54|22.46|22.58|22.5|22.5|22.42|2
1670439300000|2022-12-07 18:55:00|22.53|22.45|22.56|22.48|22.59|22.51|22.51|22.43|3
1670439600000|2022-12-07 19:00:00|22.55|22.47|22.57|22.49|22.62|22.54|22.55|22.47|2
1670439900000|2022-12-07 19:05:00|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|1
1670440200000|2022-12-07 19:10:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|8
1670440500000|2022-12-07 19:15:00|22.52|22.44|22.56|22.48|22.56|22.48|22.52|22.44|3
1670440800000|2022-12-07 19:20:00|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|2
1670441100000|2022-12-07 19:25:00|22.54|22.46|22.56|22.48|22.56|22.48|22.51|22.43|28
1670441400000|2022-12-07 19:30:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|24
1670442000000|2022-12-07 19:40:00|22.52|22.44|22.6|22.52|22.61|22.53|22.52|22.44|12
1670442300000|2022-12-07 19:45:00|22.61|22.53|22.6|22.52|22.63|22.55|22.6|22.52|3
1670442600000|2022-12-07 19:50:00|22.61|22.53|22.61|22.53|22.61|22.53|22.59|22.51|2
1670442900000|2022-12-07 19:55:00|22.6|22.52|22.67|22.59|22.69|22.61|22.6|22.52|5
1670443200000|2022-12-07 20:00:00|22.65|22.57|22.61|22.53|22.69|22.61|22.59|22.51|1
1670443500000|2022-12-07 20:05:00|22.62|22.54|22.69|22.61|22.69|22.61|22.62|22.54|7
1670443800000|2022-12-07 20:10:00|22.68|22.6|22.68|22.6|22.69|22.61|22.64|22.56|10
1670444100000|2022-12-07 20:15:00|22.69|22.61|22.64|22.56|22.69|22.61|22.63|22.55|2
1670444400000|2022-12-07 20:20:00|22.66|22.58|22.64|22.56|22.69|22.61|22.61|22.53|8
1670444700000|2022-12-07 20:25:00|22.62|22.54|22.62|22.54|22.64|22.56|22.61|22.53|8
1670445000000|2022-12-07 20:30:00|22.59|22.51|22.61|22.53|22.61|22.53|22.56|22.48|33
1670445300000|2022-12-07 20:35:00|22.58|22.5|22.58|22.5|22.61|22.53|22.57|22.49|1
1670445600000|2022-12-07 20:40:00|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|7
1670445900000|2022-12-07 20:45:00|22.58|22.5|22.61|22.53|22.61|22.53|22.56|22.48|13
1670446500000|2022-12-07 20:55:00|22.62|22.54|22.78|22.53|22.78|22.6|22.59|22.51|51
1670446800000|2022-12-07 21:00:00|22.8|22.5|22.8|22.5|22.8|22.5|22.8|22.5|0
1670458500000|2022-12-08 00:15:00|22.73|22.43|22.7|22.4|22.73|22.43|22.69|22.39|0
1670458800000|2022-12-08 00:20:00|22.69|22.39|22.73|22.43|22.73|22.43|22.69|22.39|0
1670459700000|2022-12-08 00:35:00|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1670460900000|2022-12-08 00:55:00|22.72|22.47|22.72|22.47|22.73|22.56|22.64|22.47|0
1670461200000|2022-12-08 01:00:00|22.64|22.56|22.84|22.76|22.93|22.76|22.64|22.47|0
1670461500000|2022-12-08 01:05:00|22.92|22.67|22.89|22.64|22.93|22.76|22.83|22.64|0
1670462100000|2022-12-08 01:15:00|22.81|22.73|22.93|22.85|23|22.85|22.8|22.64|0
1670462400000|2022-12-08 01:20:00|23|22.75|23|22.75|23.01|22.85|22.93|22.75|0
1670462700000|2022-12-08 01:25:00|22.93|22.85|22.93|22.85|23.01|22.85|22.92|22.75|0
1670463000000|2022-12-08 01:30:00|23|22.75|22.93|22.85|23|22.85|22.92|22.75|0
1670463300000|2022-12-08 01:35:00|23|22.75|22.93|22.85|23|22.87|22.93|22.75|0
1670464500000|2022-12-08 01:55:00|22.95|22.87|22.94|22.86|22.97|22.89|22.94|22.86|1
1670465100000|2022-12-08 02:05:00|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|10
1670465400000|2022-12-08 02:10:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1670465700000|2022-12-08 02:15:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1670466000000|2022-12-08 02:20:00|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1670466300000|2022-12-08 02:25:00|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1670466600000|2022-12-08 02:30:00|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1670467500000|2022-12-08 02:45:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1670468400000|2022-12-08 03:00:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1670469000000|2022-12-08 03:10:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1670469300000|2022-12-08 03:15:00|||||||||10
1670469900000|2022-12-08 03:25:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670471700000|2022-12-08 03:55:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670472000000|2022-12-08 04:00:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670472300000|2022-12-08 04:05:00|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|0
1670472600000|2022-12-08 04:10:00|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|0
1670472900000|2022-12-08 04:15:00|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|0
1670473200000|2022-12-08 04:20:00|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|0
1670473500000|2022-12-08 04:25:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670473800000|2022-12-08 04:30:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670474100000|2022-12-08 04:35:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670474400000|2022-12-08 04:40:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670475000000|2022-12-08 04:50:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1670475300000|2022-12-08 04:55:00|22.96|22.88|22.88|22.8|22.96|22.88|22.88|22.8|1
1670475600000|2022-12-08 05:00:00|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1670475900000|2022-12-08 05:05:00|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1670477400000|2022-12-08 05:30:00|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|0
1670478000000|2022-12-08 05:40:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1670478300000|2022-12-08 05:45:00|22.86|22.78|22.87|22.79|22.87|22.79|22.84|22.76|1
1670478600000|2022-12-08 05:50:00|22.85|22.77|22.85|22.77|22.87|22.79|22.85|22.77|0
1670478900000|2022-12-08 05:55:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1670479200000|2022-12-08 06:00:00|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|5
1670479500000|2022-12-08 06:05:00|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1670479800000|2022-12-08 06:10:00|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1670480100000|2022-12-08 06:15:00|22.85|22.77|22.86|22.78|22.86|22.78|22.85|22.77|0
1670480400000|2022-12-08 06:20:00|22.85|22.77|22.85|22.77|22.86|22.78|22.85|22.77|0
1670481600000|2022-12-08 06:40:00|22.86|22.78|22.86|22.78|22.86|22.78|22.85|22.77|0
1670481900000|2022-12-08 06:45:00|22.85|22.77|22.8|22.72|22.86|22.78|22.8|22.72|24
1670482200000|2022-12-08 06:50:00|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|3
1670482500000|2022-12-08 06:55:00|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1670482800000|2022-12-08 07:00:00|22.8|22.72|22.75|22.67|22.8|22.72|22.66|22.58|13
1670483100000|2022-12-08 07:05:00|22.72|22.64|22.71|22.63|22.73|22.65|22.7|22.62|40
1670483700000|2022-12-08 07:15:00|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|16
1670484000000|2022-12-08 07:20:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|2
1670484300000|2022-12-08 07:25:00|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|0
1670484600000|2022-12-08 07:30:00|22.69|22.61|22.66|22.58|22.7|22.62|22.66|22.58|3
1670484900000|2022-12-08 07:35:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1670485200000|2022-12-08 07:40:00|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|23
1670485500000|2022-12-08 07:45:00|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|23
1670485800000|2022-12-08 07:50:00|22.62|22.54|22.62|22.54|22.62|22.54|22.6|22.52|48
1670486100000|2022-12-08 07:55:00|22.61|22.53|22.63|22.55|22.63|22.55|22.6|22.52|52
1670486400000|2022-12-08 08:00:00|22.65|22.57|22.67|22.59|22.72|22.64|22.65|22.57|66
1670486700000|2022-12-08 08:05:00|22.68|22.6|22.72|22.64|22.72|22.64|22.66|22.58|220
1670487000000|2022-12-08 08:10:00|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|72
1670487300000|2022-12-08 08:15:00|22.71|22.63|22.7|22.62|22.72|22.64|22.68|22.6|130
1670487600000|2022-12-08 08:20:00|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|101
1670487900000|2022-12-08 08:25:00|22.78|22.7|22.68|22.6|22.78|22.7|22.68|22.6|129
1670488200000|2022-12-08 08:30:00|22.7|22.62|22.73|22.65|22.73|22.65|22.68|22.6|12
1670488500000|2022-12-08 08:35:00|22.72|22.64|22.73|22.65|22.73|22.65|22.68|22.6|60
1670488800000|2022-12-08 08:40:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|407
1670489100000|2022-12-08 08:45:00|22.83|22.75|22.83|22.75|22.83|22.75|22.79|22.71|98
1670489400000|2022-12-08 08:50:00|22.84|22.76|22.78|22.7|22.85|22.77|22.78|22.7|134
1670489700000|2022-12-08 08:55:00|||||||||4
1670490000000|2022-12-08 09:00:00|22.77|22.69|22.78|22.7|22.8|22.72|22.73|22.65|204
1670490300000|2022-12-08 09:05:00|22.8|22.72|22.83|22.75|22.87|22.79|22.8|22.72|277
1670490600000|2022-12-08 09:10:00|22.84|22.76|22.78|22.7|22.85|22.77|22.78|22.7|96
1670490900000|2022-12-08 09:15:00|22.75|22.67|22.74|22.66|22.75|22.67|22.73|22.65|300
1670491200000|2022-12-08 09:20:00|22.75|22.67|22.74|22.66|22.77|22.69|22.74|22.66|18
1670491500000|2022-12-08 09:25:00|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|131
1670491800000|2022-12-08 09:30:00|||||||||56
1670492100000|2022-12-08 09:35:00|22.69|22.61|22.69|22.61|22.7|22.62|22.64|22.56|381
1670492400000|2022-12-08 09:40:00|22.7|22.62|22.72|22.64|22.74|22.66|22.7|22.62|179
1670492700000|2022-12-08 09:45:00|22.74|22.66|22.75|22.67|22.75|22.67|22.72|22.64|99
1670493000000|2022-12-08 09:50:00|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|177
1670493300000|2022-12-08 09:55:00|22.77|22.69|22.75|22.67|22.8|22.72|22.75|22.67|192
1670493600000|2022-12-08 10:00:00|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|159
1670493900000|2022-12-08 10:05:00|22.74|22.66|22.75|22.67|22.75|22.67|22.7|22.62|136
1670494200000|2022-12-08 10:10:00|22.77|22.69|22.8|22.72|22.8|22.72|22.76|22.68|15
1670494500000|2022-12-08 10:15:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|150
1670494800000|2022-12-08 10:20:00|||||||||12
1670495100000|2022-12-08 10:25:00|22.84|22.76|22.81|22.73|22.85|22.77|22.8|22.72|135
1670495400000|2022-12-08 10:30:00|22.84|22.76|22.8|22.72|22.85|22.77|22.8|22.72|13
1670495700000|2022-12-08 10:35:00|||||||||1
1670496000000|2022-12-08 10:40:00|22.77|22.69|22.87|22.79|22.87|22.79|22.77|22.69|294
1670496300000|2022-12-08 10:45:00|22.89|22.81|22.92|22.84|22.92|22.84|22.87|22.79|308
1670496600000|2022-12-08 10:50:00|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|27
1670496900000|2022-12-08 10:55:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|528
1670497200000|2022-12-08 11:00:00|22.88|22.8|22.81|22.73|22.9|22.82|22.81|22.73|244
1670497500000|2022-12-08 11:05:00|22.82|22.74|22.86|22.78|22.86|22.78|22.81|22.73|517
1670497800000|2022-12-08 11:10:00|22.87|22.79|22.89|22.81|22.91|22.83|22.86|22.78|26
1670498100000|2022-12-08 11:15:00|22.87|22.79|22.91|22.83|22.92|22.84|22.87|22.79|23
1670498400000|2022-12-08 11:20:00|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|22
1670499300000|2022-12-08 11:35:00|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|252
1670499600000|2022-12-08 11:40:00|22.81|22.73|22.81|22.73|22.83|22.75|22.81|22.73|98
1670499900000|2022-12-08 11:45:00|22.82|22.74|22.81|22.73|22.86|22.78|22.81|22.73|44
1670500200000|2022-12-08 11:50:00|22.83|22.75|22.82|22.74|22.84|22.76|22.81|22.73|71
1670500500000|2022-12-08 11:55:00|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|46
1670500800000|2022-12-08 12:00:00|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|56
1670501100000|2022-12-08 12:05:00|22.87|22.79|22.91|22.83|22.91|22.83|22.87|22.79|10
1670501700000|2022-12-08 12:15:00|22.92|22.84|22.82|22.74|22.92|22.84|22.82|22.74|143
1670502000000|2022-12-08 12:20:00|22.84|22.76|22.81|22.73|22.86|22.78|22.81|22.73|347
1670502300000|2022-12-08 12:25:00|22.83|22.75|22.86|22.78|22.86|22.78|22.81|22.73|1819
1670502600000|2022-12-08 12:30:00|22.84|22.76|22.81|22.73|22.84|22.76|22.76|22.68|524
1670502900000|2022-12-08 12:35:00|22.82|22.74|22.76|22.68|22.86|22.78|22.76|22.68|63
1670503200000|2022-12-08 12:40:00|22.81|22.73|22.65|22.57|22.81|22.73|22.64|22.56|803
1670503500000|2022-12-08 12:45:00|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|378
1670503800000|2022-12-08 12:50:00|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|98
1670504100000|2022-12-08 12:55:00|||||||||124
1670504400000|2022-12-08 13:00:00|||||||||4
1670504700000|2022-12-08 13:05:00|||||||||35
1670505000000|2022-12-08 13:10:00|||||||||12
1670505300000|2022-12-08 13:15:00|||||||||42
1670505600000|2022-12-08 13:20:00|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|163
1670505900000|2022-12-08 13:25:00|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|45
1670506200000|2022-12-08 13:30:00|22.67|22.59|22.63|22.55|22.68|22.6|22.61|22.53|599
1670506500000|2022-12-08 13:35:00|22.59|22.51|22.56|22.48|22.61|22.53|22.53|22.45|449
1670506800000|2022-12-08 13:40:00|22.57|22.49|22.58|22.5|22.63|22.55|22.56|22.48|549
1670507100000|2022-12-08 13:45:00|22.59|22.51|22.63|22.55|22.63|22.55|22.58|22.5|246
1670507400000|2022-12-08 13:50:00|22.67|22.59|22.68|22.6|22.68|22.6|22.63|22.55|76
1670507700000|2022-12-08 13:55:00|||||||||22
1670508000000|2022-12-08 14:00:00|||||||||81
1670508300000|2022-12-08 14:05:00|22.73|22.65|22.73|22.65|22.73|22.65|22.68|22.6|193
1670508600000|2022-12-08 14:10:00|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|196
1670508900000|2022-12-08 14:15:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|125
1670509200000|2022-12-08 14:20:00|22.77|22.69|22.76|22.68|22.78|22.7|22.73|22.65|53
1670509500000|2022-12-08 14:25:00|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|93
1670509800000|2022-12-08 14:30:00|22.76|22.68|22.9|22.82|22.9|22.82|22.76|22.68|644
1670510100000|2022-12-08 14:35:00|22.95|22.87|23|22.92|23.05|22.97|22.95|22.87|1009
1670510400000|2022-12-08 14:40:00|22.98|22.9|22.95|22.87|22.99|22.91|22.9|22.82|403
1670510700000|2022-12-08 14:45:00|23|22.92|22.85|22.77|23|22.92|22.84|22.76|235
1670511000000|2022-12-08 14:50:00|22.83|22.75|22.7|22.62|22.85|22.77|22.7|22.62|178
1670511300000|2022-12-08 14:55:00|22.71|22.63|22.69|22.61|22.75|22.67|22.65|22.57|177
1670511600000|2022-12-08 15:00:00|22.68|22.6|22.68|22.6|22.75|22.67|22.68|22.6|358
1670511900000|2022-12-08 15:05:00|22.65|22.57|22.65|22.57|22.65|22.57|22.6|22.52|846
1670512200000|2022-12-08 15:10:00|22.63|22.55|22.6|22.52|22.66|22.58|22.59|22.51|259
1670512500000|2022-12-08 15:15:00|22.58|22.5|22.7|22.62|22.7|22.62|22.58|22.5|166
1670512800000|2022-12-08 15:20:00|22.69|22.61|22.63|22.55|22.7|22.62|22.63|22.55|247
1670513100000|2022-12-08 15:25:00|22.61|22.53|22.58|22.5|22.61|22.53|22.55|22.47|76
1670513400000|2022-12-08 15:30:00|22.6|22.52|22.58|22.5|22.68|22.6|22.58|22.5|229
1670513700000|2022-12-08 15:35:00|22.59|22.51|22.58|22.5|22.63|22.55|22.53|22.45|623
1670514000000|2022-12-08 15:40:00|22.62|22.54|22.63|22.55|22.65|22.57|22.6|22.52|49
1670514300000|2022-12-08 15:45:00|22.62|22.54|22.63|22.55|22.63|22.55|22.58|22.5|672
1670514600000|2022-12-08 15:50:00|22.62|22.54|22.58|22.5|22.62|22.54|22.58|22.5|206
1670514900000|2022-12-08 15:55:00|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|2560
1670515200000|2022-12-08 16:00:00|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|315
1670515500000|2022-12-08 16:05:00|22.68|22.6|22.72|22.64|22.72|22.64|22.65|22.57|288
1670515800000|2022-12-08 16:10:00|22.7|22.62|22.65|22.57|22.7|22.62|22.65|22.57|84
1670516100000|2022-12-08 16:15:00|22.67|22.59|22.72|22.64|22.72|22.64|22.65|22.57|239
1670516400000|2022-12-08 16:20:00|22.67|22.59|22.67|22.59|22.72|22.64|22.62|22.54|525
1670516700000|2022-12-08 16:25:00|22.68|22.6|22.62|22.54|22.68|22.6|22.58|22.5|346
1670517000000|2022-12-08 16:30:00|22.58|22.5|22.63|22.55|22.63|22.55|22.57|22.49|170
1670517300000|2022-12-08 16:35:00|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|60
1670517600000|2022-12-08 16:40:00|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|37
1670517900000|2022-12-08 16:45:00|22.68|22.6|22.68|22.6|22.72|22.64|22.67|22.59|37
1670518200000|2022-12-08 16:50:00|22.67|22.59|22.63|22.55|22.68|22.6|22.63|22.55|69
1670518500000|2022-12-08 16:55:00|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|230
1670518800000|2022-12-08 17:00:00|22.66|22.58|22.67|22.59|22.7|22.62|22.63|22.55|176
1670519100000|2022-12-08 17:05:00|22.65|22.57|22.63|22.55|22.68|22.6|22.63|22.55|8
1670519400000|2022-12-08 17:10:00|22.65|22.57|22.68|22.6|22.69|22.61|22.65|22.57|7
1670519700000|2022-12-08 17:15:00|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|5
1670520000000|2022-12-08 17:20:00|22.73|22.65|22.65|22.57|22.73|22.65|22.65|22.57|2
1670520300000|2022-12-08 17:25:00|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|84
1670520600000|2022-12-08 17:30:00|22.69|22.61|22.65|22.57|22.7|22.62|22.65|22.57|6
1670520900000|2022-12-08 17:35:00|22.67|22.59|22.7|22.62|22.7|22.62|22.65|22.57|55
1670521200000|2022-12-08 17:40:00|22.68|22.6|22.7|22.62|22.72|22.64|22.65|22.57|10
1670521500000|2022-12-08 17:45:00|22.72|22.64|22.68|22.6|22.75|22.67|22.68|22.6|27
1670521800000|2022-12-08 17:50:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|8
1670522100000|2022-12-08 17:55:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1670522400000|2022-12-08 18:00:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|35
1670522700000|2022-12-08 18:05:00|22.62|22.54|22.57|22.49|22.64|22.56|22.57|22.49|110
1670523000000|2022-12-08 18:10:00|22.6|22.52|22.57|22.49|22.62|22.54|22.57|22.49|35
1670523300000|2022-12-08 18:15:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|109
1670523600000|2022-12-08 18:20:00|||||||||6
1670523900000|2022-12-08 18:25:00|22.52|22.44|22.5|22.42|22.56|22.48|22.5|22.42|171
1670524200000|2022-12-08 18:30:00|22.46|22.38|22.5|22.42|22.5|22.42|22.45|22.37|43
1670524500000|2022-12-08 18:35:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|19
1670524800000|2022-12-08 18:40:00|22.49|22.41|22.44|22.36|22.5|22.42|22.41|22.33|118
1670525400000|2022-12-08 18:50:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|22
1670525700000|2022-12-08 18:55:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|41
1670526000000|2022-12-08 19:00:00|22.46|22.38|22.56|22.48|22.56|22.48|22.46|22.38|31
1670526300000|2022-12-08 19:05:00|22.52|22.44|22.51|22.43|22.61|22.53|22.51|22.43|90
1670526600000|2022-12-08 19:10:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|20
1670526900000|2022-12-08 19:15:00|22.56|22.48|22.49|22.41|22.56|22.48|22.46|22.38|23
1670527200000|2022-12-08 19:20:00|22.51|22.43|22.49|22.41|22.54|22.46|22.46|22.38|10
1670527500000|2022-12-08 19:25:00|22.48|22.4|22.51|22.43|22.52|22.44|22.46|22.38|8
1670527800000|2022-12-08 19:30:00|22.52|22.44|22.52|22.44|22.55|22.47|22.51|22.43|3
1670528100000|2022-12-08 19:35:00|22.54|22.46|22.47|22.39|22.54|22.46|22.47|22.39|6
1670528400000|2022-12-08 19:40:00|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|0
1670529000000|2022-12-08 19:50:00|22.49|22.41|22.42|22.34|22.49|22.41|22.42|22.34|5
1670529300000|2022-12-08 19:55:00|22.46|22.38|22.47|22.39|22.47|22.39|22.42|22.34|6
1670529600000|2022-12-08 20:00:00|22.48|22.4|22.47|22.39|22.51|22.43|22.46|22.38|7
1670529900000|2022-12-08 20:05:00|22.51|22.43|22.41|22.33|22.52|22.44|22.41|22.33|30
1670530200000|2022-12-08 20:10:00|22.42|22.34|22.37|22.29|22.44|22.36|22.36|22.28|73
1670530500000|2022-12-08 20:15:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|92
1670530800000|2022-12-08 20:20:00|22.36|22.28|22.33|22.25|22.38|22.3|22.32|22.24|137
1670531100000|2022-12-08 20:25:00|22.34|22.26|22.38|22.3|22.38|22.3|22.33|22.25|37
1670531400000|2022-12-08 20:30:00|22.34|22.26|22.31|22.23|22.36|22.28|22.29|22.21|36
1670531700000|2022-12-08 20:35:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|6
1670532000000|2022-12-08 20:40:00|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|12
1670532300000|2022-12-08 20:45:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|67
1670532600000|2022-12-08 20:50:00|22.48|22.4|22.37|22.29|22.48|22.4|22.37|22.29|20
1670532900000|2022-12-08 20:55:00|22.38|22.3|22.49|22.41|22.49|22.41|22.37|22.29|31
1670544900000|2022-12-09 00:15:00|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1670545200000|2022-12-09 00:20:00|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|0
1670545500000|2022-12-09 00:25:00|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1670545800000|2022-12-09 00:30:00|22.56|22.31|22.58|22.28|22.58|22.31|22.56|22.28|0
1670546100000|2022-12-09 00:35:00|22.55|22.3|22.56|22.31|22.56|22.31|22.55|22.3|0
1670546700000|2022-12-09 00:45:00|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1670547300000|2022-12-09 00:55:00|22.48|22.4|22.56|22.31|22.57|22.4|22.48|22.31|0
1670547600000|2022-12-09 01:00:00|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1670548200000|2022-12-09 01:10:00|22.51|22.26|22.51|22.26|22.53|22.28|22.51|22.26|0
1670548500000|2022-12-09 01:15:00|22.5|22.25|22.51|22.26|22.51|22.26|22.5|22.25|0
1670548800000|2022-12-09 01:20:00|22.5|22.25|22.5|22.25|22.5|22.25|22.5|22.25|0
1670549400000|2022-12-09 01:30:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1670550000000|2022-12-09 01:40:00|22.51|22.26|22.49|22.24|22.51|22.26|22.49|22.24|0
1670550300000|2022-12-09 01:45:00|22.51|22.26|22.49|22.24|22.51|22.32|22.4|22.24|0
1670550600000|2022-12-09 01:50:00|22.51|22.26|22.51|22.26|22.51|22.33|22.41|22.26|0
1670550900000|2022-12-09 01:55:00|22.41|22.33|22.51|22.26|22.51|22.34|22.41|22.25|0
1670551200000|2022-12-09 02:00:00|22.49|22.24|22.51|22.26|22.51|22.34|22.4|22.23|0
1670551500000|2022-12-09 02:05:00|22.42|22.34|22.51|22.26|22.51|22.34|22.42|22.25|0
1670551800000|2022-12-09 02:10:00|22.53|22.28|22.53|22.28|22.53|22.28|22.51|22.26|0
1670552100000|2022-12-09 02:15:00|22.51|22.26|22.42|22.34|22.51|22.34|22.42|22.26|0
1670552400000|2022-12-09 02:20:00|22.51|22.26|22.53|22.28|22.53|22.35|22.42|22.26|0
1670552700000|2022-12-09 02:25:00|22.43|22.35|22.53|22.28|22.53|22.35|22.43|22.27|0
1670553000000|2022-12-09 02:30:00|22.43|22.35|22.53|22.28|22.53|22.35|22.43|22.27|0
1670553300000|2022-12-09 02:35:00|22.43|22.35|22.53|22.28|22.53|22.35|22.42|22.26|0
1670553600000|2022-12-09 02:40:00|22.43|22.35|22.53|22.28|22.53|22.35|22.43|22.27|0
1670553900000|2022-12-09 02:45:00|22.51|22.26|22.53|22.28|22.53|22.28|22.51|22.26|0
1670554200000|2022-12-09 02:50:00|22.51|22.26|22.42|22.34|22.53|22.36|22.42|22.26|0
1670554500000|2022-12-09 02:55:00|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1670554800000|2022-12-09 03:00:00|22.41|22.33|22.46|22.21|22.48|22.34|22.37|22.21|0
1670555100000|2022-12-09 03:05:00|22.48|22.23|22.45|22.2|22.48|22.31|22.37|22.2|0
1670555400000|2022-12-09 03:10:00|22.35|22.27|22.37|22.29|22.45|22.29|22.35|22.2|0
1670555700000|2022-12-09 03:15:00|22.35|22.27|22.45|22.2|22.45|22.29|22.35|22.19|0
1670556000000|2022-12-09 03:20:00|22.35|22.27|22.35|22.27|22.45|22.28|22.35|22.19|0
1670556300000|2022-12-09 03:25:00|22.45|22.2|22.35|22.27|22.45|22.27|22.35|22.19|0
1670556600000|2022-12-09 03:30:00|22.45|22.2|22.45|22.2|22.46|22.27|22.35|22.19|0
1670556900000|2022-12-09 03:35:00|22.35|22.27|22.47|22.22|22.47|22.27|22.35|22.2|0
1670557200000|2022-12-09 03:40:00|22.45|22.2|22.45|22.2|22.46|22.21|22.45|22.2|0
1670557500000|2022-12-09 03:45:00|22.36|22.28|22.45|22.2|22.46|22.28|22.36|22.19|0
1670557800000|2022-12-09 03:50:00|22.46|22.21|22.46|22.21|22.46|22.21|22.45|22.2|0
1670558100000|2022-12-09 03:55:00|22.45|22.2|22.45|22.2|22.46|22.21|22.45|22.2|0
1670558400000|2022-12-09 04:00:00|22.46|22.21|22.45|22.2|22.46|22.21|22.45|22.2|0
1670558700000|2022-12-09 04:05:00|22.46|22.21|22.45|22.2|22.46|22.21|22.45|22.2|0
1670559000000|2022-12-09 04:10:00|22.46|22.21|22.45|22.2|22.46|22.21|22.45|22.2|0
1670559300000|2022-12-09 04:15:00|22.46|22.21|22.45|22.2|22.47|22.22|22.45|22.2|0
1670559600000|2022-12-09 04:20:00|22.46|22.21|22.45|22.2|22.46|22.28|22.36|22.2|0
1670559900000|2022-12-09 04:25:00|22.36|22.28|22.38|22.13|22.45|22.28|22.36|22.13|0
1670560200000|2022-12-09 04:30:00|22.29|22.21|22.38|22.13|22.38|22.21|22.29|22.13|0
1670560500000|2022-12-09 04:35:00|22.29|22.21|22.38|22.13|22.38|22.21|22.29|22.12|0
1670560800000|2022-12-09 04:40:00|22.29|22.21|22.38|22.13|22.39|22.21|22.29|22.13|0
1670561400000|2022-12-09 04:50:00|22.39|22.14|22.38|22.13|22.39|22.21|22.29|22.13|0
1670561700000|2022-12-09 04:55:00|22.29|22.21|22.38|22.13|22.38|22.21|22.29|22.12|0
1670562000000|2022-12-09 05:00:00|22.29|22.21|22.38|22.13|22.39|22.21|22.29|22.12|0
1670562300000|2022-12-09 05:05:00|22.39|22.14|22.38|22.13|22.39|22.21|22.29|22.12|0
1670562600000|2022-12-09 05:10:00|22.39|22.14|22.38|22.13|22.39|22.14|22.38|22.13|0
1670562900000|2022-12-09 05:15:00|22.39|22.14|22.39|22.14|22.39|22.21|22.29|22.13|0
1670563200000|2022-12-09 05:20:00|22.38|22.13|22.38|22.13|22.39|22.14|22.38|22.13|0
1670563500000|2022-12-09 05:25:00|22.39|22.14|22.39|22.14|22.39|22.14|22.38|22.13|0
1670563800000|2022-12-09 05:30:00|22.38|22.13|22.38|22.13|22.39|22.14|22.38|22.13|0
1670564100000|2022-12-09 05:35:00|22.39|22.14|22.38|22.13|22.39|22.14|22.38|22.13|0
1670564400000|2022-12-09 05:40:00|22.39|22.14|22.38|22.13|22.39|22.14|22.38|22.13|0
1670564700000|2022-12-09 05:45:00|22.39|22.14|22.38|22.13|22.39|22.14|22.38|22.13|0
1670565000000|2022-12-09 05:50:00|22.29|22.21|22.38|22.13|22.39|22.21|22.29|22.13|0
1670565300000|2022-12-09 05:55:00|22.29|22.21|22.38|22.13|22.38|22.21|22.29|22.13|0
1670565600000|2022-12-09 06:00:00|22.29|22.21|22.38|22.13|22.38|22.21|22.29|22.13|0
1670565900000|2022-12-09 06:05:00|22.29|22.21|22.29|22.21|22.38|22.21|22.29|22.13|0
1670566200000|2022-12-09 06:10:00|22.38|22.13|22.4|22.15|22.4|22.24|22.29|22.13|0
1670566500000|2022-12-09 06:15:00|22.31|22.23|22.31|22.23|22.4|22.24|22.31|22.14|0
1670566800000|2022-12-09 06:20:00|22.4|22.15|22.31|22.23|22.4|22.23|22.31|22.15|0
1670567100000|2022-12-09 06:25:00|22.4|22.15|22.4|22.15|22.4|22.24|22.31|22.14|0
1670567400000|2022-12-09 06:30:00|22.31|22.23|22.4|22.15|22.4|22.24|22.31|22.15|0
1670567700000|2022-12-09 06:35:00|22.31|22.23|22.31|22.23|22.4|22.23|22.31|22.15|0
1670568000000|2022-12-09 06:40:00|22.4|22.15|22.31|22.23|22.4|22.24|22.31|22.15|0
1670568300000|2022-12-09 06:45:00|22.4|22.15|22.4|22.15|22.4|22.24|22.31|22.15|0
1670568600000|2022-12-09 06:50:00|22.31|22.23|22.31|22.23|22.4|22.23|22.31|22.15|0
1670568900000|2022-12-09 06:55:00|22.33|22.25|22.33|22.25|22.34|22.26|22.32|22.24|5
1670569200000|2022-12-09 07:00:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|9
1670569500000|2022-12-09 07:05:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|4
1670569800000|2022-12-09 07:10:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|2
1670570400000|2022-12-09 07:20:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|3
1670570700000|2022-12-09 07:25:00|22.29|22.21|22.24|22.16|22.3|22.22|22.24|22.16|17
1670571000000|2022-12-09 07:30:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|17
1670571300000|2022-12-09 07:35:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1670572500000|2022-12-09 07:55:00|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|32
1670572800000|2022-12-09 08:00:00|22.24|22.16|22.3|22.22|22.3|22.22|22.2|22.12|121
1670573100000|2022-12-09 08:05:00|22.33|22.25|22.38|22.3|22.4|22.32|22.3|22.22|317
1670573400000|2022-12-09 08:10:00|22.4|22.32|22.47|22.39|22.47|22.39|22.4|22.32|598
1670573700000|2022-12-09 08:15:00|22.48|22.4|22.47|22.39|22.48|22.4|22.42|22.34|461
1670574000000|2022-12-09 08:20:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|153
1670574300000|2022-12-09 08:25:00|22.52|22.44|22.52|22.44|22.52|22.44|22.48|22.4|0
1670574600000|2022-12-09 08:30:00|22.53|22.45|22.53|22.45|22.53|22.45|22.48|22.4|121
1670574900000|2022-12-09 08:35:00|22.52|22.44|22.53|22.45|22.53|22.45|22.48|22.4|187
1670575200000|2022-12-09 08:40:00|22.52|22.44|22.58|22.5|22.58|22.5|22.52|22.44|129
1670575500000|2022-12-09 08:45:00|22.57|22.49|22.58|22.5|22.58|22.5|22.56|22.48|64
1670575800000|2022-12-09 08:50:00|22.57|22.49|22.53|22.45|22.58|22.5|22.53|22.45|12
1670576100000|2022-12-09 08:55:00|||||||||1001
1670576400000|2022-12-09 09:00:00|22.55|22.47|22.53|22.45|22.58|22.5|22.53|22.45|99
1670576700000|2022-12-09 09:05:00|22.55|22.47|22.53|22.45|22.58|22.5|22.53|22.45|155
1670577000000|2022-12-09 09:10:00|22.55|22.47|22.53|22.45|22.57|22.49|22.53|22.45|32
1670577600000|2022-12-09 09:20:00|22.55|22.47|22.54|22.46|22.58|22.5|22.53|22.45|141
1670577900000|2022-12-09 09:25:00|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|175
1670578200000|2022-12-09 09:30:00|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|144
1670578500000|2022-12-09 09:35:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1670578800000|2022-12-09 09:40:00|||||||||8
1670579100000|2022-12-09 09:45:00|22.58|22.5|22.54|22.46|22.59|22.51|22.54|22.46|105
1670580000000|2022-12-09 10:00:00|22.5|22.42|22.49|22.41|22.52|22.44|22.49|22.41|28
1670580300000|2022-12-09 10:05:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|97
1670580600000|2022-12-09 10:10:00|||||||||4
1670580900000|2022-12-09 10:15:00|||||||||106
1670581200000|2022-12-09 10:20:00|22.47|22.39|22.49|22.41|22.49|22.41|22.45|22.37|168
1670581500000|2022-12-09 10:25:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|235
1670582100000|2022-12-09 10:35:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|35
1670582400000|2022-12-09 10:40:00|22.47|22.39|22.46|22.38|22.49|22.41|22.46|22.38|143
1670582700000|2022-12-09 10:45:00|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|99
1670583000000|2022-12-09 10:50:00|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|70
1670583300000|2022-12-09 10:55:00|22.46|22.38|22.39|22.31|22.46|22.38|22.39|22.31|74
1670583600000|2022-12-09 11:00:00|22.37|22.29|22.32|22.24|22.39|22.31|22.32|22.24|461
1670583900000|2022-12-09 11:05:00|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|99
1670584200000|2022-12-09 11:10:00|22.36|22.28|22.32|22.24|22.37|22.29|22.32|22.24|296
1670584500000|2022-12-09 11:15:00|22.36|22.28|22.32|22.24|22.36|22.28|22.32|22.24|51
1670584800000|2022-12-09 11:20:00|||||||||1
1670585100000|2022-12-09 11:25:00|||||||||24
1670586000000|2022-12-09 11:40:00|||||||||2
1670586300000|2022-12-09 11:45:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1670586600000|2022-12-09 11:50:00|||||||||2
1670587200000|2022-12-09 12:00:00|||||||||19
1670587800000|2022-12-09 12:10:00|22.34|22.26|22.38|22.3|22.38|22.3|22.34|22.26|165
1670588100000|2022-12-09 12:15:00|||||||||21
1670588400000|2022-12-09 12:20:00|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|50
1670588700000|2022-12-09 12:25:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|1
1670589000000|2022-12-09 12:30:00|22.29|22.21|22.29|22.21|22.33|22.25|22.28|22.2|94
1670589300000|2022-12-09 12:35:00|22.33|22.25|22.33|22.25|22.33|22.25|22.29|22.21|1
1670589600000|2022-12-09 12:40:00|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|7
1670589900000|2022-12-09 12:45:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|78
1670590200000|2022-12-09 12:50:00|||||||||10
1670590500000|2022-12-09 12:55:00|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|70
1670590800000|2022-12-09 13:00:00|22.26|22.18|22.23|22.15|22.28|22.2|22.23|22.15|167
1670591100000|2022-12-09 13:05:00|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|164
1670591400000|2022-12-09 13:10:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|346
1670591700000|2022-12-09 13:15:00|22.33|22.25|22.29|22.21|22.33|22.25|22.29|22.21|221
1670592000000|2022-12-09 13:20:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|22
1670592300000|2022-12-09 13:25:00|22.25|22.17|22.24|22.16|22.29|22.21|22.24|22.16|140
1670592600000|2022-12-09 13:30:00|22.25|22.17|22.39|22.31|22.8|22.72|22.25|22.13|1379
1670592900000|2022-12-09 13:35:00|22.38|22.3|22.46|22.38|22.51|22.43|22.37|22.29|74
1670593200000|2022-12-09 13:40:00|22.48|22.4|22.56|22.48|22.56|22.48|22.39|22.31|38
1670593500000|2022-12-09 13:45:00|22.55|22.47|22.46|22.38|22.56|22.48|22.44|22.36|35
1670593800000|2022-12-09 13:50:00|22.44|22.36|22.46|22.38|22.46|22.38|22.39|22.31|39
1670594100000|2022-12-09 13:55:00|22.45|22.37|22.39|22.31|22.46|22.38|22.36|22.28|32
1670594400000|2022-12-09 14:00:00|22.38|22.3|22.39|22.31|22.41|22.33|22.38|22.3|239
1670594700000|2022-12-09 14:05:00|22.4|22.32|22.45|22.37|22.45|22.37|22.39|22.31|65
1670595000000|2022-12-09 14:10:00|22.43|22.35|22.46|22.38|22.51|22.43|22.41|22.33|185
1670595300000|2022-12-09 14:15:00|22.45|22.37|22.36|22.28|22.45|22.37|22.35|22.27|494
1670595600000|2022-12-09 14:20:00|22.38|22.3|22.4|22.32|22.45|22.37|22.36|22.28|209
1670595900000|2022-12-09 14:25:00|22.41|22.33|22.38|22.3|22.45|22.37|22.36|22.28|71
1670596200000|2022-12-09 14:30:00|22.36|22.28|22.41|22.33|22.51|22.43|22.33|22.25|418
1670596500000|2022-12-09 14:35:00|22.38|22.3|22.33|22.25|22.4|22.32|22.28|22.2|111
1670596800000|2022-12-09 14:40:00|22.31|22.23|22.23|22.15|22.36|22.28|22.23|22.15|231
1670597100000|2022-12-09 14:45:00|22.24|22.16|22.3|22.22|22.3|22.22|22.23|22.15|158
1670597400000|2022-12-09 14:50:00|22.35|22.27|22.36|22.28|22.41|22.33|22.3|22.22|561
1670597700000|2022-12-09 14:55:00|22.38|22.3|22.35|22.27|22.41|22.33|22.35|22.27|57
1670598000000|2022-12-09 15:00:00|22.3|22.22|22.3|22.22|22.44|22.36|22.25|22.17|417
1670598300000|2022-12-09 15:05:00|22.31|22.23|22.3|22.22|22.36|22.28|22.25|22.17|235
1670598600000|2022-12-09 15:10:00|22.31|22.23|22.35|22.27|22.41|22.33|22.3|22.22|162
1670598900000|2022-12-09 15:15:00|22.36|22.28|22.45|22.37|22.45|22.37|22.35|22.27|60
1670599200000|2022-12-09 15:20:00|22.46|22.38|22.51|22.43|22.51|22.43|22.45|22.37|96
1670599500000|2022-12-09 15:25:00|22.5|22.42|22.41|22.33|22.51|22.43|22.41|22.33|124
1670599800000|2022-12-09 15:30:00|22.43|22.35|22.41|22.33|22.45|22.37|22.35|22.27|290
1670600100000|2022-12-09 15:35:00|22.42|22.34|22.41|22.33|22.48|22.4|22.41|22.33|627
1670600400000|2022-12-09 15:40:00|22.43|22.35|22.48|22.4|22.51|22.43|22.41|22.33|94
1670600700000|2022-12-09 15:45:00|22.5|22.42|22.53|22.45|22.53|22.45|22.48|22.4|326
1670601000000|2022-12-09 15:50:00|22.56|22.48|22.51|22.43|22.56|22.48|22.48|22.4|470
1670601300000|2022-12-09 15:55:00|22.53|22.45|22.43|22.35|22.54|22.46|22.43|22.35|610
1670601600000|2022-12-09 16:00:00|22.42|22.34|22.44|22.36|22.44|22.36|22.38|22.3|563
1670601900000|2022-12-09 16:05:00|22.46|22.38|22.54|22.46|22.54|22.46|22.43|22.35|381
1670602200000|2022-12-09 16:10:00|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|263
1670602500000|2022-12-09 16:15:00|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|79
1670602800000|2022-12-09 16:20:00|22.53|22.45|22.54|22.46|22.54|22.46|22.49|22.41|317
1670603100000|2022-12-09 16:25:00|22.56|22.48|22.54|22.46|22.59|22.51|22.49|22.41|603
1670603400000|2022-12-09 16:30:00|22.53|22.45|22.54|22.46|22.59|22.51|22.52|22.44|657
1670603700000|2022-12-09 16:35:00|22.56|22.48|22.56|22.48|22.58|22.5|22.49|22.41|137
1670604000000|2022-12-09 16:40:00|22.59|22.51|22.54|22.46|22.61|22.53|22.54|22.46|20
1670604300000|2022-12-09 16:45:00|22.53|22.45|22.56|22.48|22.59|22.51|22.53|22.45|31
1670604600000|2022-12-09 16:50:00|22.54|22.46|22.53|22.45|22.54|22.46|22.51|22.43|26
1670604900000|2022-12-09 16:55:00|22.56|22.48|22.53|22.45|22.56|22.48|22.51|22.43|152
1670605200000|2022-12-09 17:00:00|22.51|22.43|22.53|22.45|22.55|22.47|22.49|22.41|13
1670605500000|2022-12-09 17:05:00|22.51|22.43|22.53|22.45|22.55|22.47|22.51|22.43|4
1670605800000|2022-12-09 17:10:00|22.52|22.44|22.48|22.4|22.52|22.44|22.48|22.4|12
1670606100000|2022-12-09 17:15:00|22.5|22.42|22.48|22.4|22.51|22.43|22.48|22.4|70
1670606400000|2022-12-09 17:20:00|22.5|22.42|22.56|22.48|22.58|22.5|22.5|22.42|56
1670606700000|2022-12-09 17:25:00|22.58|22.5|22.55|22.47|22.58|22.5|22.54|22.46|28
1670607000000|2022-12-09 17:30:00|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|5
1670607600000|2022-12-09 17:40:00|22.54|22.46|22.58|22.5|22.58|22.5|22.54|22.46|7
1670607900000|2022-12-09 17:45:00|22.57|22.49|22.63|22.55|22.63|22.55|22.54|22.46|48
1670608200000|2022-12-09 17:50:00|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|23
1670608500000|2022-12-09 17:55:00|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|9
1670608800000|2022-12-09 18:00:00|22.65|22.57|22.68|22.6|22.73|22.65|22.65|22.57|98
1670609100000|2022-12-09 18:05:00|22.69|22.61|22.73|22.65|22.73|22.65|22.68|22.6|22
1670609400000|2022-12-09 18:10:00|22.74|22.66|22.72|22.64|22.75|22.67|22.72|22.64|64
1670609700000|2022-12-09 18:15:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|60
1670610000000|2022-12-09 18:20:00|22.7|22.62|22.78|22.7|22.78|22.7|22.68|22.6|31
1670610300000|2022-12-09 18:25:00|22.79|22.71|22.73|22.65|22.79|22.71|22.73|22.65|51
1670610600000|2022-12-09 18:30:00|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|13
1670610900000|2022-12-09 18:35:00|22.74|22.66|22.73|22.65|22.75|22.67|22.72|22.64|12
1670611200000|2022-12-09 18:40:00|22.74|22.66|22.78|22.7|22.78|22.7|22.73|22.65|16
1670611500000|2022-12-09 18:45:00|22.77|22.69|22.78|22.7|22.78|22.7|22.76|22.68|0
1670611800000|2022-12-09 18:50:00|||||||||37
1670612100000|2022-12-09 18:55:00|||||||||1
1670612400000|2022-12-09 19:00:00|22.82|22.74|22.8|22.72|22.83|22.75|22.8|22.72|39
1670612700000|2022-12-09 19:05:00|22.82|22.74|22.8|22.72|22.83|22.75|22.77|22.69|33
1670613000000|2022-12-09 19:10:00|22.82|22.74|22.75|22.67|22.83|22.75|22.75|22.67|7
1670613300000|2022-12-09 19:15:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1670613600000|2022-12-09 19:20:00|22.77|22.69|22.73|22.65|22.78|22.7|22.72|22.64|11
1670613900000|2022-12-09 19:25:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|13
1670614200000|2022-12-09 19:30:00|22.73|22.65|22.72|22.64|22.73|22.65|22.68|22.6|13
1670614500000|2022-12-09 19:35:00|22.7|22.62|22.7|22.62|22.72|22.64|22.67|22.59|10
1670614800000|2022-12-09 19:40:00|22.72|22.64|22.67|22.59|22.73|22.65|22.67|22.59|8
1670615100000|2022-12-09 19:45:00|22.68|22.6|22.62|22.54|22.68|22.6|22.62|22.54|3
1670615400000|2022-12-09 19:50:00|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|16
1670615700000|2022-12-09 19:55:00|22.63|22.55|22.6|22.52|22.63|22.55|22.59|22.51|63
1670616300000|2022-12-09 20:05:00|22.58|22.5|22.62|22.54|22.62|22.54|22.57|22.49|28
1670616600000|2022-12-09 20:10:00|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|3
1670616900000|2022-12-09 20:15:00|22.62|22.54|22.62|22.54|22.65|22.57|22.62|22.54|14
1670617200000|2022-12-09 20:20:00|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|0
1670617500000|2022-12-09 20:25:00|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|33
1670617800000|2022-12-09 20:30:00|22.71|22.63|22.73|22.65|22.76|22.68|22.71|22.63|24
1670618100000|2022-12-09 20:35:00|22.75|22.67|22.81|22.73|22.81|22.73|22.74|22.66|25
1670618400000|2022-12-09 20:40:00|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1670618700000|2022-12-09 20:45:00|22.82|22.74|22.86|22.78|22.88|22.8|22.81|22.73|138
1670619000000|2022-12-09 20:50:00|22.87|22.79|22.86|22.78|22.92|22.84|22.86|22.78|114
1670619300000|2022-12-09 20:55:00|22.85|22.77|23.03|22.78|23.03|22.87|22.84|22.76|33
1670804100000|2022-12-12 00:15:00|23.06|22.76|23.04|22.74|23.06|22.76|22.95|22.65|0
1670804400000|2022-12-12 00:20:00|23.05|22.75|23.05|22.8|23.05|22.8|23.02|22.75|0
1670805300000|2022-12-12 00:35:00|23.08|22.78|23.06|22.81|23.08|22.81|23.06|22.78|0
1670805600000|2022-12-12 00:40:00|23.08|22.78|23.08|22.78|23.08|22.81|23.06|22.78|0
1670806500000|2022-12-12 00:55:00|23.06|22.81|23.08|22.78|23.08|22.81|23.06|22.78|0
1670806800000|2022-12-12 01:00:00|23.06|22.81|23.08|22.78|23.08|22.81|23.06|22.78|0
1670807100000|2022-12-12 01:05:00|23.06|22.81|23.08|22.83|23.08|22.83|23.06|22.78|0
1670807400000|2022-12-12 01:10:00|23.09|22.84|23.08|22.83|23.09|22.84|23.06|22.81|0
1670807700000|2022-12-12 01:15:00|23.06|22.81|23.06|22.81|23.08|22.81|23.06|22.78|0
1670808300000|2022-12-12 01:25:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1670808900000|2022-12-12 01:35:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1670809500000|2022-12-12 01:45:00|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1670810400000|2022-12-12 02:00:00|23.08|22.83|23.06|22.81|23.08|22.83|23.06|22.81|0
1670810700000|2022-12-12 02:05:00|23.08|22.83|23.06|22.81|23.08|22.83|23.06|22.81|0
1670811000000|2022-12-12 02:10:00|23.08|22.83|23.06|22.81|23.08|22.83|23.06|22.81|0
1670811300000|2022-12-12 02:15:00|23.05|22.8|23.08|22.83|23.08|22.83|23.05|22.8|0
1670811600000|2022-12-12 02:20:00|23.06|22.81|23.07|22.82|23.08|22.83|23.05|22.8|0
1670811900000|2022-12-12 02:25:00|23.08|22.83|23.08|22.83|23.08|22.83|23.07|22.82|0
1670812200000|2022-12-12 02:30:00|23.07|22.82|23.07|22.82|23.08|22.83|23.07|22.82|0
1670812500000|2022-12-12 02:35:00|23.08|22.83|23.07|22.82|23.08|22.83|23.07|22.82|0
1670813100000|2022-12-12 02:45:00|23.08|22.83|23.08|22.83|23.08|22.83|23.07|22.82|0
1670813400000|2022-12-12 02:50:00|23.07|22.82|23.08|22.83|23.08|22.92|23|22.82|0
1670813700000|2022-12-12 02:55:00|23.07|22.82|23.05|22.8|23.08|22.83|23.05|22.8|0
1670814000000|2022-12-12 03:00:00|23.06|22.81|23.05|22.8|23.06|22.81|23.05|22.8|0
1670814900000|2022-12-12 03:15:00|23.09|22.79|23.05|22.8|23.09|22.82|23.05|22.79|1
1670815200000|2022-12-12 03:20:00|23.06|22.81|23.06|22.81|23.06|22.81|23.05|22.8|0
1670819700000|2022-12-12 04:35:00|23.08|22.78|23.06|22.81|23.08|22.81|23.06|22.78|0
1670820000000|2022-12-12 04:40:00|23.08|22.78|23.06|22.81|23.08|22.81|23.06|22.78|0
1670824500000|2022-12-12 05:55:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1670824800000|2022-12-12 06:00:00|23.1|22.8|23.08|22.83|23.1|22.83|23.08|22.8|0
1670825400000|2022-12-12 06:10:00|23.06|22.81|23.08|22.83|23.08|22.83|23.06|22.81|0
1670826000000|2022-12-12 06:20:00|23.1|22.85|23.14|22.89|23.14|22.89|23.1|22.85|0
1670826300000|2022-12-12 06:25:00|23.12|22.87|23.08|22.83|23.12|22.91|22.98|22.82|0
1670826600000|2022-12-12 06:30:00|22.98|22.9|23.08|22.83|23.08|22.91|22.98|22.83|0
1670826900000|2022-12-12 06:35:00|22.98|22.9|23.08|22.83|23.08|22.9|22.98|22.82|0
1670827200000|2022-12-12 06:40:00|22.98|22.9|23.06|22.81|23.08|22.91|22.97|22.81|0
1670827500000|2022-12-12 06:45:00|22.97|22.89|23.05|22.8|23.07|22.89|22.95|22.76|16
1670827800000|2022-12-12 06:50:00|23.06|22.81|22.99|22.91|23.08|22.91|22.99|22.81|2
1670828100000|2022-12-12 06:55:00|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1670828400000|2022-12-12 07:00:00|22.97|22.89|22.95|22.87|22.97|22.89|22.94|22.86|24
1670828700000|2022-12-12 07:05:00|22.97|22.89|22.95|22.87|22.99|22.91|22.95|22.87|0
1670829000000|2022-12-12 07:10:00|||||||||1
1670829300000|2022-12-12 07:15:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1670829600000|2022-12-12 07:20:00|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|0
1670829900000|2022-12-12 07:25:00|22.95|22.87|22.94|22.86|22.97|22.89|22.94|22.86|3
1670830500000|2022-12-12 07:35:00|22.95|22.87|22.94|22.86|22.97|22.89|22.94|22.86|7
1670831700000|2022-12-12 07:55:00|22.95|22.87|22.97|22.89|22.99|22.91|22.94|22.86|30
1670832000000|2022-12-12 08:00:00|22.99|22.91|22.95|22.87|22.99|22.91|22.89|22.81|68
1670832300000|2022-12-12 08:05:00|22.94|22.86|22.95|22.87|22.95|22.87|22.9|22.82|170
1670832600000|2022-12-12 08:10:00|22.96|22.88|22.95|22.87|22.98|22.9|22.9|22.82|68
1670832900000|2022-12-12 08:15:00|22.97|22.89|22.97|22.89|23.02|22.94|22.95|22.87|162
1670833200000|2022-12-12 08:20:00|22.98|22.9|22.97|22.89|23.03|22.95|22.97|22.89|186
1670833500000|2022-12-12 08:25:00|22.95|22.87|22.96|22.88|22.97|22.89|22.92|22.84|90
1670833800000|2022-12-12 08:30:00|22.97|22.89|22.91|22.83|22.97|22.89|22.91|22.83|92
1670834100000|2022-12-12 08:35:00|22.87|22.79|22.91|22.83|22.92|22.84|22.87|22.79|28
1670834400000|2022-12-12 08:40:00|22.87|22.79|22.91|22.83|22.91|22.83|22.87|22.79|22
1670834700000|2022-12-12 08:45:00|22.92|22.84|22.92|22.84|22.97|22.89|22.91|22.83|108
1670835000000|2022-12-12 08:50:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|121
1670835300000|2022-12-12 08:55:00|22.92|22.84|22.92|22.84|22.92|22.84|22.89|22.81|94
1670835600000|2022-12-12 09:00:00|22.89|22.81|22.91|22.83|22.96|22.88|22.89|22.81|454
1670835900000|2022-12-12 09:05:00|22.92|22.84|22.91|22.83|22.96|22.88|22.91|22.83|16
1670836200000|2022-12-12 09:10:00|22.92|22.84|22.96|22.88|22.96|22.88|22.92|22.84|39
1670836500000|2022-12-12 09:15:00|22.94|22.86|22.87|22.79|22.96|22.88|22.87|22.79|1195
1670836800000|2022-12-12 09:20:00|22.89|22.81|22.87|22.79|22.91|22.83|22.87|22.79|9
1670837100000|2022-12-12 09:25:00|||||||||77
1670837400000|2022-12-12 09:30:00|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|44
1670837700000|2022-12-12 09:35:00|22.82|22.74|22.86|22.78|22.87|22.79|22.82|22.74|17
1670838000000|2022-12-12 09:40:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|114
1670838300000|2022-12-12 09:45:00|22.84|22.76|22.86|22.78|22.86|22.78|22.82|22.74|218
1670838600000|2022-12-12 09:50:00|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|72
1670838900000|2022-12-12 09:55:00|22.86|22.78|22.86|22.78|22.86|22.78|22.82|22.74|6
1670839200000|2022-12-12 10:00:00|22.84|22.76|22.81|22.73|22.86|22.78|22.81|22.73|95
1670839500000|2022-12-12 10:05:00|||||||||194
1670839800000|2022-12-12 10:10:00|||||||||3
1670840100000|2022-12-12 10:15:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|182
1670840400000|2022-12-12 10:20:00|||||||||279
1670840700000|2022-12-12 10:25:00|||||||||10
1670841000000|2022-12-12 10:30:00|||||||||6
1670841300000|2022-12-12 10:35:00|||||||||2
1670841600000|2022-12-12 10:40:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|89
1670841900000|2022-12-12 10:45:00|22.78|22.7|22.82|22.74|22.82|22.74|22.78|22.7|47
1670842200000|2022-12-12 10:50:00|22.78|22.7|22.77|22.69|22.82|22.74|22.77|22.69|60
1670842500000|2022-12-12 10:55:00|||||||||74
1670842800000|2022-12-12 11:00:00|22.78|22.7|22.77|22.69|22.82|22.74|22.77|22.69|81
1670843100000|2022-12-12 11:05:00|||||||||1
1670843400000|2022-12-12 11:10:00|22.73|22.65|22.77|22.69|22.77|22.69|22.73|22.65|1
1670843700000|2022-12-12 11:15:00|22.76|22.68|22.77|22.69|22.77|22.69|22.72|22.64|135
1670844000000|2022-12-12 11:20:00|||||||||11
1670844300000|2022-12-12 11:25:00|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|157
1670844600000|2022-12-12 11:30:00|22.75|22.67|22.77|22.69|22.77|22.69|22.72|22.64|12
1670844900000|2022-12-12 11:35:00|||||||||3
1670845200000|2022-12-12 11:40:00|||||||||6
1670845500000|2022-12-12 11:45:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|41
1670845800000|2022-12-12 11:50:00|||||||||4
1670846100000|2022-12-12 11:55:00|||||||||2
1670846400000|2022-12-12 12:00:00|||||||||76
1670846700000|2022-12-12 12:05:00|||||||||2
1670847000000|2022-12-12 12:10:00|||||||||3
1670847300000|2022-12-12 12:15:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|84
1670847600000|2022-12-12 12:20:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|184
1670847900000|2022-12-12 12:25:00|||||||||2
1670848200000|2022-12-12 12:30:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|90
1670848500000|2022-12-12 12:35:00|||||||||11
1670848800000|2022-12-12 12:40:00|||||||||6
1670849100000|2022-12-12 12:45:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|131
1670849400000|2022-12-12 12:50:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|74
1670849700000|2022-12-12 12:55:00|22.95|22.87|22.97|22.89|22.97|22.89|22.94|22.86|84
1670850000000|2022-12-12 13:00:00|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|333
1670850300000|2022-12-12 13:05:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|151
1670850600000|2022-12-12 13:10:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|28
1670850900000|2022-12-12 13:15:00|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|75
1670851500000|2022-12-12 13:25:00|||||||||14
1670851800000|2022-12-12 13:30:00|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|102
1670852400000|2022-12-12 13:40:00|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|24
1670852700000|2022-12-12 13:45:00|22.89|22.81|22.89|22.81|22.93|22.85|22.89|22.81|0
1670853000000|2022-12-12 13:50:00|22.91|22.83|22.99|22.91|22.99|22.91|22.89|22.81|206
1670853300000|2022-12-12 13:55:00|23.04|22.96|22.99|22.91|23.04|22.96|22.99|22.91|114
1670853600000|2022-12-12 14:00:00|22.98|22.9|22.94|22.86|22.98|22.9|22.94|22.86|109
1670853900000|2022-12-12 14:05:00|22.95|22.87|22.94|22.86|22.97|22.89|22.94|22.86|82
1670854500000|2022-12-12 14:15:00|||||||||94
1670854800000|2022-12-12 14:20:00|||||||||1
1670855100000|2022-12-12 14:25:00|||||||||1
1670855400000|2022-12-12 14:30:00|22.89|22.81|22.88|22.8|22.89|22.81|22.84|22.76|445
1670855700000|2022-12-12 14:35:00|22.89|22.81|22.99|22.91|22.99|22.91|22.89|22.81|97
1670856000000|2022-12-12 14:40:00|22.95|22.87|22.95|22.87|22.99|22.91|22.94|22.86|221
1670856300000|2022-12-12 14:45:00|22.96|22.88|22.95|22.87|23|22.92|22.95|22.87|521
1670856600000|2022-12-12 14:50:00|22.96|22.88|22.95|22.87|23|22.92|22.95|22.87|24
1670856900000|2022-12-12 14:55:00|22.96|22.88|23.01|22.93|23.01|22.93|22.95|22.87|516
1670857200000|2022-12-12 15:00:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|380
1670857500000|2022-12-12 15:05:00|23.01|22.93|23.07|22.99|23.07|22.99|23.01|22.93|491
1670857800000|2022-12-12 15:10:00|23.12|23.04|23.07|22.99|23.12|23.04|23.02|22.94|378
1670858100000|2022-12-12 15:15:00|23.08|23|23.07|22.99|23.12|23.04|23.07|22.99|156
1670858400000|2022-12-12 15:20:00|23.06|22.98|23.04|22.96|23.06|22.98|23.02|22.94|34
1670858700000|2022-12-12 15:25:00|23.06|22.98|23.02|22.94|23.07|22.99|23.02|22.94|321
1670859000000|2022-12-12 15:30:00|23.03|22.95|23.06|22.98|23.07|22.99|23.02|22.94|198
1670859300000|2022-12-12 15:35:00|23.05|22.97|23.06|22.98|23.06|22.98|23.01|22.93|143
1670859600000|2022-12-12 15:40:00|23.01|22.93|22.96|22.88|23.06|22.98|22.96|22.88|164
1670859900000|2022-12-12 15:45:00|22.97|22.89|23.01|22.93|23.01|22.93|22.96|22.88|292
1670860200000|2022-12-12 15:50:00|23.04|22.96|23.01|22.93|23.06|22.98|22.99|22.91|362
1670860500000|2022-12-12 15:55:00|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|159
1670860800000|2022-12-12 16:00:00|23.01|22.93|22.96|22.88|23.01|22.93|22.96|22.88|201
1670861100000|2022-12-12 16:05:00|22.93|22.85|22.97|22.89|22.97|22.89|22.91|22.83|504
1670861400000|2022-12-12 16:10:00|22.96|22.88|22.96|22.88|22.97|22.89|22.96|22.88|148
1670861700000|2022-12-12 16:15:00|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|32
1670862000000|2022-12-12 16:20:00|22.94|22.86|22.96|22.88|22.97|22.89|22.94|22.86|658
1670862300000|2022-12-12 16:25:00|22.94|22.86|22.92|22.84|22.94|22.86|22.91|22.83|580
1670862600000|2022-12-12 16:30:00|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|136
1670862900000|2022-12-12 16:35:00|||||||||4
1670863200000|2022-12-12 16:40:00|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|8
1670863500000|2022-12-12 16:45:00|23.01|22.93|22.97|22.89|23.01|22.93|22.97|22.89|37
1670863800000|2022-12-12 16:50:00|23.02|22.94|22.97|22.89|23.02|22.94|22.97|22.89|148
1670864100000|2022-12-12 16:55:00|||||||||37
1670864400000|2022-12-12 17:00:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|5
1670864700000|2022-12-12 17:05:00|22.97|22.89|22.97|22.89|22.98|22.9|22.97|22.89|85
1670865000000|2022-12-12 17:10:00|||||||||1
1670865300000|2022-12-12 17:15:00|||||||||1
1670865600000|2022-12-12 17:20:00|||||||||1
1670865900000|2022-12-12 17:25:00|||||||||3
1670866200000|2022-12-12 17:30:00|22.92|22.84|22.93|22.85|22.94|22.86|22.92|22.84|36
1670866500000|2022-12-12 17:35:00|22.92|22.84|22.88|22.8|22.93|22.85|22.87|22.79|138
1670866800000|2022-12-12 17:40:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|18
1670867100000|2022-12-12 17:45:00|||||||||2
1670867400000|2022-12-12 17:50:00|22.93|22.85|22.91|22.83|22.94|22.86|22.91|22.83|96
1670867700000|2022-12-12 17:55:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1670868000000|2022-12-12 18:00:00|22.86|22.78|22.94|22.86|22.96|22.88|22.86|22.78|50
1670868300000|2022-12-12 18:05:00|22.96|22.88|22.94|22.86|22.98|22.9|22.94|22.86|7
1670868600000|2022-12-12 18:10:00|22.93|22.85|22.93|22.85|22.94|22.86|22.91|22.83|20
1670868900000|2022-12-12 18:15:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|2
1670869200000|2022-12-12 18:20:00|22.98|22.9|22.98|22.9|22.98|22.9|22.94|22.86|34
1670869500000|2022-12-12 18:25:00|||||||||1
1670870400000|2022-12-12 18:40:00|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|53
1670870700000|2022-12-12 18:45:00|22.93|22.85|22.93|22.85|22.98|22.9|22.93|22.85|80
1670871000000|2022-12-12 18:50:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|5
1670871300000|2022-12-12 18:55:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|17
1670871600000|2022-12-12 19:00:00|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|2
1670871900000|2022-12-12 19:05:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1670872200000|2022-12-12 19:10:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|7
1670873100000|2022-12-12 19:25:00|22.86|22.78|22.84|22.76|22.86|22.78|22.83|22.75|29
1670873400000|2022-12-12 19:30:00|22.85|22.77|22.84|22.76|22.87|22.79|22.84|22.76|26
1670873700000|2022-12-12 19:35:00|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|0
1670874000000|2022-12-12 19:40:00|22.82|22.74|22.84|22.76|22.84|22.76|22.79|22.71|11
1670874300000|2022-12-12 19:45:00|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|3
1670874600000|2022-12-12 19:50:00|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|4
1670874900000|2022-12-12 19:55:00|22.81|22.73|22.84|22.76|22.84|22.76|22.79|22.71|1
1670875200000|2022-12-12 20:00:00|22.83|22.75|22.81|22.73|22.83|22.75|22.79|22.71|6
1670875500000|2022-12-12 20:05:00|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|2
1670875800000|2022-12-12 20:10:00|22.84|22.76|22.84|22.76|22.84|22.76|22.8|22.72|1
1670876100000|2022-12-12 20:15:00|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1670876400000|2022-12-12 20:20:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1670876700000|2022-12-12 20:25:00|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|22
1670877000000|2022-12-12 20:30:00|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|5
1670877300000|2022-12-12 20:35:00|22.78|22.7|22.78|22.7|22.79|22.71|22.78|22.7|58
1670877600000|2022-12-12 20:40:00|22.8|22.72|22.79|22.71|22.83|22.75|22.77|22.69|99
1670877900000|2022-12-12 20:45:00|22.81|22.73|22.79|22.71|22.83|22.75|22.79|22.71|37
1670878200000|2022-12-12 20:50:00|22.8|22.72|22.79|22.71|22.81|22.73|22.79|22.71|17
1670878500000|2022-12-12 20:55:00|22.81|22.73|22.78|22.7|22.83|22.75|22.78|22.7|47
1670890500000|2022-12-13 00:15:00|22.93|22.63|22.99|22.69|23.03|22.73|22.91|22.61|0
1670890800000|2022-12-13 00:20:00|22.97|22.67|22.93|22.63|22.97|22.67|22.93|22.63|0
1670891400000|2022-12-13 00:30:00|22.94|22.64|22.93|22.63|22.94|22.64|22.93|22.63|0
1670892600000|2022-12-13 00:50:00|22.94|22.64|22.94|22.64|22.94|22.64|22.93|22.63|0
1670892900000|2022-12-13 00:55:00|22.93|22.63|22.94|22.64|22.94|22.64|22.93|22.63|0
1670893200000|2022-12-13 01:00:00|22.93|22.63|22.93|22.63|22.93|22.63|22.92|22.62|0
1670893500000|2022-12-13 01:05:00|22.91|22.66|22.93|22.63|22.93|22.66|22.91|22.63|0
1670893800000|2022-12-13 01:10:00|22.91|22.66|22.93|22.63|22.93|22.66|22.91|22.62|0
1670894100000|2022-12-13 01:15:00|22.91|22.66|22.93|22.63|22.93|22.66|22.91|22.63|0
1670894400000|2022-12-13 01:20:00|22.91|22.66|22.93|22.63|22.93|22.66|22.91|22.63|0
1670894700000|2022-12-13 01:25:00|22.91|22.66|22.93|22.63|22.93|22.66|22.91|22.63|0
1670895000000|2022-12-13 01:30:00|22.91|22.66|22.95|22.65|22.95|22.68|22.91|22.63|0
1670895300000|2022-12-13 01:35:00|22.93|22.68|22.95|22.65|22.95|22.68|22.93|22.65|0
1670895600000|2022-12-13 01:40:00|22.93|22.68|22.95|22.65|22.95|22.68|22.93|22.65|0
1670895900000|2022-12-13 01:45:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670896200000|2022-12-13 01:50:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670896500000|2022-12-13 01:55:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670896800000|2022-12-13 02:00:00|22.93|22.68|22.95|22.65|22.95|22.68|22.93|22.64|0
1670897100000|2022-12-13 02:05:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670897400000|2022-12-13 02:10:00|22.94|22.64|22.95|22.65|22.95|22.68|22.93|22.64|0
1670897700000|2022-12-13 02:15:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670898000000|2022-12-13 02:20:00|22.94|22.64|22.94|22.64|22.95|22.65|22.94|22.64|0
1670898300000|2022-12-13 02:25:00|22.95|22.65|22.95|22.65|22.95|22.65|22.94|22.64|0
1670898600000|2022-12-13 02:30:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670898900000|2022-12-13 02:35:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670899200000|2022-12-13 02:40:00|22.94|22.64|22.95|22.65|22.95|22.65|22.94|22.64|0
1670900400000|2022-12-13 03:00:00|22.94|22.64|22.94|22.64|22.95|22.67|22.92|22.64|0
1670901000000|2022-12-13 03:10:00|22.92|22.67|22.96|22.66|22.96|22.67|22.92|22.64|0
1670901300000|2022-12-13 03:15:00|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1670901600000|2022-12-13 03:20:00|22.95|22.7|22.94|22.69|22.95|22.7|22.94|22.69|0
1670901900000|2022-12-13 03:25:00|22.95|22.7|22.94|22.69|22.95|22.7|22.94|22.69|0
1670902200000|2022-12-13 03:30:00|22.95|22.7|22.87|22.79|22.95|22.79|22.87|22.69|1
1670904300000|2022-12-13 04:05:00|||||||||1
1670910600000|2022-12-13 05:50:00|22.94|22.69|22.93|22.63|22.95|22.69|22.89|22.63|2
1670910900000|2022-12-13 05:55:00|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1670911500000|2022-12-13 06:05:00|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1670912100000|2022-12-13 06:15:00|22.93|22.63|22.93|22.63|22.95|22.65|22.93|22.63|0
1670912400000|2022-12-13 06:20:00|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1670912700000|2022-12-13 06:25:00|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1670913600000|2022-12-13 06:40:00|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1670913900000|2022-12-13 06:45:00|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1670914200000|2022-12-13 06:50:00|22.93|22.68|22.84|22.76|22.94|22.78|22.84|22.66|4
1670914500000|2022-12-13 06:55:00|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|0
1670914800000|2022-12-13 07:00:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|7
1670915100000|2022-12-13 07:05:00|22.79|22.71|22.77|22.69|22.79|22.71|22.75|22.67|27
1670915400000|2022-12-13 07:10:00|22.78|22.7|22.79|22.71|22.8|22.72|22.77|22.69|31
1670915700000|2022-12-13 07:15:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1670916000000|2022-12-13 07:20:00|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|1
1670916300000|2022-12-13 07:25:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|6
1670917200000|2022-12-13 07:40:00|||||||||24
1670917500000|2022-12-13 07:45:00|||||||||3
1670917800000|2022-12-13 07:50:00|22.82|22.74|22.84|22.76|22.84|22.76|22.81|22.73|62
1670918100000|2022-12-13 07:55:00|22.8|22.72|22.84|22.76|22.84|22.76|22.79|22.71|53
1670918400000|2022-12-13 08:00:00|22.83|22.75|22.79|22.71|22.84|22.76|22.74|22.66|147
1670918700000|2022-12-13 08:05:00|22.8|22.72|22.89|22.81|22.9|22.82|22.79|22.71|267
1670919000000|2022-12-13 08:10:00|22.9|22.82|22.89|22.81|22.9|22.82|22.84|22.76|191
1670919300000|2022-12-13 08:15:00|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|6
1670919600000|2022-12-13 08:20:00|22.9|22.82|22.92|22.84|22.95|22.87|22.9|22.82|353
1670919900000|2022-12-13 08:25:00|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|108
1670920200000|2022-12-13 08:30:00|23|22.92|23|22.92|23|22.92|23|22.92|75
1670920500000|2022-12-13 08:35:00|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|94
1670920800000|2022-12-13 08:40:00|23|22.92|23|22.92|23|22.92|22.96|22.88|25
1670921100000|2022-12-13 08:45:00|23.01|22.93|23.01|22.93|23.01|22.93|22.96|22.88|556
1670921400000|2022-12-13 08:50:00|22.99|22.91|23.01|22.93|23.01|22.93|22.96|22.88|109
1670921700000|2022-12-13 08:55:00|22.99|22.91|22.96|22.88|23.01|22.93|22.96|22.88|207
1670922000000|2022-12-13 09:00:00|22.97|22.89|22.96|22.88|23.01|22.93|22.96|22.88|57
1670922300000|2022-12-13 09:05:00|22.92|22.84|22.91|22.83|22.92|22.84|22.87|22.79|197
1670922600000|2022-12-13 09:10:00|22.89|22.81|22.92|22.84|22.96|22.88|22.87|22.79|20
1670922900000|2022-12-13 09:15:00|22.91|22.83|22.91|22.83|22.92|22.84|22.89|22.81|114
1670923200000|2022-12-13 09:20:00|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|24
1670923500000|2022-12-13 09:25:00|22.91|22.83|22.86|22.78|22.92|22.84|22.82|22.74|223
1670923800000|2022-12-13 09:30:00|22.84|22.76|22.76|22.68|22.86|22.78|22.76|22.68|186
1670924100000|2022-12-13 09:35:00|22.77|22.69|22.81|22.73|22.81|22.73|22.76|22.68|408
1670924400000|2022-12-13 09:40:00|22.86|22.78|22.97|22.89|22.97|22.89|22.86|22.78|118
1670924700000|2022-12-13 09:45:00|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|130
1670925000000|2022-12-13 09:50:00|22.96|22.88|22.94|22.86|22.97|22.89|22.92|22.84|28
1670925300000|2022-12-13 09:55:00|22.96|22.88|22.94|22.86|22.96|22.88|22.92|22.84|410
1670925600000|2022-12-13 10:00:00|22.91|22.83|22.97|22.89|23.01|22.93|22.91|22.83|175
1670925900000|2022-12-13 10:05:00|22.96|22.88|22.91|22.83|22.96|22.88|22.91|22.83|254
1670926200000|2022-12-13 10:10:00|22.96|22.88|22.96|22.88|22.97|22.89|22.91|22.83|352
1670926500000|2022-12-13 10:15:00|22.92|22.84|22.95|22.87|22.96|22.88|22.9|22.82|214
1670926800000|2022-12-13 10:20:00|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|130
1670927100000|2022-12-13 10:25:00|22.85|22.77|22.89|22.81|22.9|22.82|22.85|22.77|155
1670927400000|2022-12-13 10:30:00|22.87|22.79|22.79|22.71|22.89|22.81|22.79|22.71|273
1670927700000|2022-12-13 10:35:00|22.77|22.69|22.85|22.77|22.85|22.77|22.77|22.69|131
1670928000000|2022-12-13 10:40:00|22.84|22.76|22.85|22.77|22.85|22.77|22.8|22.72|93
1670928300000|2022-12-13 10:45:00|||||||||6
1670928600000|2022-12-13 10:50:00|22.83|22.75|22.8|22.72|22.85|22.77|22.8|22.72|83
1670928900000|2022-12-13 10:55:00|22.76|22.68|22.8|22.72|22.81|22.73|22.76|22.68|344
1670929200000|2022-12-13 11:00:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|587
1670929500000|2022-12-13 11:05:00|22.77|22.69|22.76|22.68|22.81|22.73|22.76|22.68|275
1670929800000|2022-12-13 11:10:00|22.78|22.7|22.8|22.72|22.8|22.72|22.75|22.67|79
1670930100000|2022-12-13 11:15:00|||||||||8
1670930400000|2022-12-13 11:20:00|22.78|22.7|22.7|22.62|22.8|22.72|22.7|22.62|36
1670930700000|2022-12-13 11:25:00|22.71|22.63|22.75|22.67|22.75|22.67|22.71|22.63|10
1670931000000|2022-12-13 11:30:00|22.71|22.63|22.71|22.63|22.71|22.63|22.67|22.59|46
1670931300000|2022-12-13 11:35:00|22.66|22.58|22.67|22.59|22.71|22.63|22.66|22.58|57
1670931600000|2022-12-13 11:40:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|20
1670931900000|2022-12-13 11:45:00|22.67|22.59|22.71|22.63|22.71|22.63|22.67|22.59|103
1670932200000|2022-12-13 11:50:00|22.67|22.59|22.69|22.61|22.69|22.61|22.66|22.58|141
1670932500000|2022-12-13 11:55:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|64
1670932800000|2022-12-13 12:00:00|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|33
1670933100000|2022-12-13 12:05:00|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|19
1670933400000|2022-12-13 12:10:00|||||||||107
1670933700000|2022-12-13 12:15:00|22.72|22.64|22.72|22.64|22.72|22.64|22.67|22.59|17
1670934000000|2022-12-13 12:20:00|||||||||58
1670934300000|2022-12-13 12:25:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|14
1670934600000|2022-12-13 12:30:00|22.66|22.58|22.67|22.59|22.67|22.59|22.62|22.54|129
1670934900000|2022-12-13 12:35:00|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|20
1670935200000|2022-12-13 12:40:00|22.67|22.59|22.67|22.59|22.67|22.59|22.66|22.58|26
1670935500000|2022-12-13 12:45:00|22.66|22.58|22.66|22.58|22.67|22.59|22.62|22.54|82
1670935800000|2022-12-13 12:50:00|22.67|22.59|22.65|22.57|22.67|22.59|22.62|22.54|139
1670936100000|2022-12-13 12:55:00|22.67|22.59|22.62|22.54|22.67|22.59|22.62|22.54|57
1670936400000|2022-12-13 13:00:00|22.63|22.55|22.67|22.59|22.68|22.6|22.63|22.55|169
1670936700000|2022-12-13 13:05:00|22.68|22.6|22.63|22.55|22.72|22.64|22.63|22.55|92
1670937000000|2022-12-13 13:10:00|22.67|22.59|22.65|22.57|22.67|22.59|22.63|22.55|35
1670937300000|2022-12-13 13:15:00|22.63|22.55|22.61|22.53|22.67|22.59|22.61|22.53|405
1670937600000|2022-12-13 13:20:00|22.57|22.49|22.59|22.51|22.62|22.54|22.57|22.49|321
1670937900000|2022-12-13 13:25:00|22.61|22.53|22.59|22.34|22.66|22.58|22.41|22.33|517
1670938200000|2022-12-13 13:30:00|22.58|22.33|21.78|21.7|22.58|22.33|21.51|21.43|2842
1670938500000|2022-12-13 13:35:00|21.79|21.71|21.61|21.53|21.92|21.84|21.61|21.53|2424
1670938800000|2022-12-13 13:40:00|21.56|21.48|21.41|21.33|21.61|21.53|21.4|21.32|1177
1670939100000|2022-12-13 13:45:00|21.4|21.32|21.48|21.4|21.58|21.5|21.36|21.28|449
1670939400000|2022-12-13 13:50:00|21.43|21.35|21.49|21.41|21.57|21.49|21.39|21.31|656
1670939700000|2022-12-13 13:55:00|21.5|21.42|21.48|21.4|21.55|21.47|21.43|21.35|693
1670940000000|2022-12-13 14:00:00|21.47|21.39|21.37|21.29|21.49|21.41|21.37|21.29|530
1670940300000|2022-12-13 14:05:00|21.36|21.28|21.37|21.29|21.42|21.34|21.36|21.28|295
1670940600000|2022-12-13 14:10:00|21.36|21.28|21.32|21.24|21.36|21.28|21.27|21.19|531
1670940900000|2022-12-13 14:15:00|21.36|21.28|21.28|21.2|21.36|21.28|21.27|21.19|290
1670941200000|2022-12-13 14:20:00|21.24|21.16|21.3|21.22|21.3|21.22|21.24|21.16|555
1670941500000|2022-12-13 14:25:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|175
1670941800000|2022-12-13 14:30:00|21.36|21.28|21.27|21.19|21.38|21.3|21.27|21.19|899
1670942100000|2022-12-13 14:35:00|21.28|21.2|21.33|21.25|21.34|21.26|21.27|21.19|305
1670942400000|2022-12-13 14:40:00|21.29|21.21|21.14|21.06|21.29|21.21|21.09|21.01|734
1670942700000|2022-12-13 14:45:00|21.13|21.05|21.14|21.06|21.14|21.06|21.09|21.01|783
1670943000000|2022-12-13 14:50:00|21.13|21.05|21.04|20.96|21.13|21.05|21.04|20.96|2187
1670943300000|2022-12-13 14:55:00|21.08|21|21.09|21.01|21.14|21.06|21.04|20.96|795
1670943600000|2022-12-13 15:00:00|21.11|21.03|21.16|21.08|21.18|21.1|21.09|21.01|486
1670943900000|2022-12-13 15:05:00|21.18|21.1|21.23|21.15|21.29|21.21|21.16|21.08|743
1670944200000|2022-12-13 15:10:00|21.24|21.16|21.24|21.16|21.29|21.21|21.18|21.1|1131
1670944500000|2022-12-13 15:15:00|21.25|21.17|21.24|21.16|21.25|21.17|21.2|21.12|699
1670944800000|2022-12-13 15:20:00|21.25|21.17|21.4|21.32|21.4|21.32|21.2|21.12|601
1670945100000|2022-12-13 15:25:00|21.38|21.3|21.45|21.37|21.5|21.42|21.38|21.3|288
1670945400000|2022-12-13 15:30:00|21.43|21.35|21.41|21.33|21.47|21.39|21.36|21.28|409
1670945700000|2022-12-13 15:35:00|21.36|21.28|21.62|21.54|21.63|21.55|21.36|21.28|413
1670946000000|2022-12-13 15:40:00|21.63|21.55|21.52|21.44|21.63|21.55|21.52|21.44|240
1670946300000|2022-12-13 15:45:00|21.49|21.41|21.63|21.55|21.63|21.55|21.47|21.39|303
1670946600000|2022-12-13 15:50:00|21.67|21.59|21.63|21.55|21.67|21.59|21.58|21.5|228
1670946900000|2022-12-13 15:55:00|21.62|21.54|21.68|21.6|21.73|21.65|21.58|21.5|3227
1670947200000|2022-12-13 16:00:00|21.67|21.59|21.68|21.6|21.73|21.65|21.6|21.52|515
1670947500000|2022-12-13 16:05:00|21.7|21.62|21.75|21.67|21.82|21.74|21.7|21.62|247
1670947800000|2022-12-13 16:10:00|21.73|21.65|21.69|21.61|21.77|21.69|21.63|21.55|1273
1670948100000|2022-12-13 16:15:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|512
1670948400000|2022-12-13 16:20:00|21.68|21.6|21.74|21.66|21.74|21.66|21.68|21.6|321
1670948700000|2022-12-13 16:25:00|21.77|21.69|21.68|21.6|21.79|21.71|21.68|21.6|875
1670949000000|2022-12-13 16:30:00|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|740
1670949300000|2022-12-13 16:35:00|21.71|21.63|21.82|21.74|21.82|21.74|21.71|21.63|294
1670949600000|2022-12-13 16:40:00|21.79|21.71|21.86|21.78|21.91|21.83|21.79|21.71|167
1670949900000|2022-12-13 16:45:00|21.89|21.81|22.07|21.99|22.07|21.99|21.86|21.78|209
1670950200000|2022-12-13 16:50:00|22.08|22|22.06|21.98|22.11|22.03|22.03|21.95|136
1670950500000|2022-12-13 16:55:00|22.08|22|21.92|21.84|22.11|22.03|21.92|21.84|127
1670950800000|2022-12-13 17:00:00|21.93|21.85|21.82|21.74|21.97|21.89|21.82|21.74|52
1670951100000|2022-12-13 17:05:00|21.83|21.75|21.82|21.74|21.83|21.75|21.77|21.69|13
1670951400000|2022-12-13 17:10:00|21.83|21.75|21.91|21.83|21.93|21.85|21.83|21.75|141
1670951700000|2022-12-13 17:15:00|21.93|21.85|22.16|22.08|22.18|22.1|21.93|21.85|39
1670952000000|2022-12-13 17:20:00|22.14|22.06|22.05|21.97|22.16|22.08|21.98|21.9|42
1670952300000|2022-12-13 17:25:00|22.04|21.96|22|21.92|22.04|21.96|21.92|21.84|22
1670952600000|2022-12-13 17:30:00|22.02|21.94|22.09|22.01|22.13|22.05|21.98|21.9|10
1670952900000|2022-12-13 17:35:00|22.11|22.03|22.04|21.96|22.12|22.04|22.01|21.93|16
1670953200000|2022-12-13 17:40:00|22.03|21.95|22.01|21.93|22.08|22|22.01|21.93|10
1670953500000|2022-12-13 17:45:00|21.99|21.91|22.24|22.16|22.24|22.16|21.99|21.91|12
1670953800000|2022-12-13 17:50:00|22.22|22.14|22.23|22.15|22.25|22.17|22.18|22.1|15
1670954100000|2022-12-13 17:55:00|22.24|22.16|22.14|22.06|22.24|22.16|22.13|22.05|20
1670954400000|2022-12-13 18:00:00|22.13|22.05|22.11|22.03|22.18|22.1|22.08|22|18
1670954700000|2022-12-13 18:05:00|22.09|22.01|22.13|22.05|22.13|22.05|22.08|22|31
1670955000000|2022-12-13 18:10:00|22.11|22.03|22.1|22.02|22.13|22.05|22.03|21.95|10
1670955300000|2022-12-13 18:15:00|22.08|22|22.08|22|22.12|22.04|22.03|21.95|6
1670955600000|2022-12-13 18:20:00|22.06|21.98|22.02|21.94|22.08|22|22.02|21.94|30
1670955900000|2022-12-13 18:25:00|22.03|21.95|22.03|21.95|22.07|21.99|22.03|21.95|16
1670956200000|2022-12-13 18:30:00|22.02|21.94|22.02|21.94|22.02|21.94|21.97|21.89|21
1670956500000|2022-12-13 18:35:00|22|21.92|22.02|21.94|22.02|21.94|21.97|21.89|13
1670956800000|2022-12-13 18:40:00|22.04|21.96|21.99|21.91|22.06|21.98|21.99|21.91|4
1670957100000|2022-12-13 18:45:00|22.01|21.93|22.06|21.98|22.07|21.99|22.01|21.93|12
1670957400000|2022-12-13 18:50:00|22.07|21.99|22.12|22.04|22.12|22.04|22.01|21.93|6
1670957700000|2022-12-13 18:55:00|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|3
1670958000000|2022-12-13 19:00:00|22.07|21.99|22.03|21.95|22.11|22.03|22.03|21.95|7
1670958300000|2022-12-13 19:05:00|22.06|21.98|22.06|21.98|22.08|22|22.03|21.95|2
1670958600000|2022-12-13 19:10:00|22.03|21.95|22.01|21.93|22.06|21.98|22.01|21.93|3
1670958900000|2022-12-13 19:15:00|22.04|21.96|22.04|21.96|22.06|21.98|21.96|21.88|15
1670959200000|2022-12-13 19:20:00|22.01|21.93|22.01|21.93|22.06|21.98|22.01|21.93|12
1670959500000|2022-12-13 19:25:00|21.99|21.91|21.91|21.83|21.99|21.91|21.91|21.83|35
1670959800000|2022-12-13 19:30:00|21.94|21.86|21.94|21.86|21.97|21.89|21.91|21.83|17
1670960100000|2022-12-13 19:35:00|21.92|21.84|21.9|21.82|21.92|21.84|21.86|21.78|10
1670960400000|2022-12-13 19:40:00|21.88|21.8|21.81|21.73|21.91|21.83|21.81|21.73|21
1670960700000|2022-12-13 19:45:00|21.82|21.74|21.82|21.74|21.84|21.76|21.81|21.73|31
1670961000000|2022-12-13 19:50:00|21.85|21.77|21.92|21.84|21.93|21.85|21.85|21.77|27
1670961300000|2022-12-13 19:55:00|21.9|21.82|21.87|21.79|21.93|21.85|21.87|21.79|10
1670961600000|2022-12-13 20:00:00|21.88|21.8|21.97|21.89|21.98|21.9|21.88|21.8|12
1670961900000|2022-12-13 20:05:00|21.95|21.87|21.88|21.8|21.98|21.9|21.88|21.8|22
1670962200000|2022-12-13 20:10:00|21.9|21.82|21.88|21.8|21.9|21.82|21.85|21.77|18
1670962500000|2022-12-13 20:15:00|21.85|21.77|21.78|21.7|21.85|21.77|21.77|21.69|33
1670962800000|2022-12-13 20:20:00|21.8|21.72|21.78|21.7|21.83|21.75|21.76|21.68|89
1670963100000|2022-12-13 20:25:00|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|10
1670963400000|2022-12-13 20:30:00|21.71|21.63|21.7|21.62|21.73|21.65|21.68|21.6|99
1670963700000|2022-12-13 20:35:00|21.69|21.61|21.7|21.62|21.75|21.67|21.68|21.6|131
1670964000000|2022-12-13 20:40:00|21.71|21.63|21.63|21.55|21.73|21.65|21.63|21.55|38
1670964300000|2022-12-13 20:45:00|21.62|21.54|21.62|21.54|21.62|21.54|21.53|21.45|62
1670964600000|2022-12-13 20:50:00|21.61|21.53|21.52|21.44|21.61|21.53|21.49|21.41|39
1670964900000|2022-12-13 20:55:00|21.54|21.46|21.79|21.49|21.79|21.58|21.54|21.46|26
1670965200000|2022-12-13 21:00:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1670976900000|2022-12-14 00:15:00|21.89|21.59|21.85|21.6|21.93|21.63|21.78|21.53|0
1670977200000|2022-12-14 00:20:00|21.78|21.53|21.83|21.58|21.83|21.58|21.77|21.52|0
1670977500000|2022-12-14 00:25:00|21.88|21.63|21.8|21.72|21.88|21.72|21.8|21.63|0
1670977800000|2022-12-14 00:30:00|21.88|21.63|21.78|21.7|21.88|21.72|21.78|21.61|0
1670978100000|2022-12-14 00:35:00|21.86|21.61|21.86|21.61|21.9|21.72|21.78|21.61|0
1670978400000|2022-12-14 00:40:00|21.78|21.7|21.76|21.68|21.88|21.72|21.76|21.59|0
1670978700000|2022-12-14 00:45:00|21.74|21.66|21.85|21.6|21.85|21.66|21.7|21.54|0
1670979000000|2022-12-14 00:50:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1670979600000|2022-12-14 01:00:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1670980200000|2022-12-14 01:10:00|21.76|21.51|21.76|21.51|21.76|21.59|21.67|21.51|0
1670980500000|2022-12-14 01:15:00|21.67|21.59|21.68|21.6|21.76|21.6|21.67|21.51|0
1670980800000|2022-12-14 01:20:00|21.76|21.51|21.68|21.6|21.76|21.6|21.68|21.51|0
1670981100000|2022-12-14 01:25:00|21.76|21.51|21.67|21.59|21.76|21.59|21.67|21.51|0
1670981400000|2022-12-14 01:30:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1670984100000|2022-12-14 02:15:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1670984700000|2022-12-14 02:25:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1670985000000|2022-12-14 02:30:00|21.6|21.52|21.62|21.54|21.68|21.54|21.59|21.43|0
1670985300000|2022-12-14 02:35:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1670985900000|2022-12-14 02:45:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1670986200000|2022-12-14 02:50:00|||||||||3
1670986800000|2022-12-14 03:00:00|21.59|21.51|21.59|21.51|21.68|21.52|21.59|21.43|0
1670990100000|2022-12-14 03:55:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1670990400000|2022-12-14 04:00:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1670990700000|2022-12-14 04:05:00|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1670992200000|2022-12-14 04:30:00|||||||||1
1670998500000|2022-12-14 06:15:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1671000000000|2022-12-14 06:40:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1671000300000|2022-12-14 06:45:00|21.69|21.44|21.6|21.52|21.69|21.52|21.6|21.44|0
1671000900000|2022-12-14 06:55:00|21.69|21.44|21.7|21.45|21.7|21.45|21.69|21.44|0
1671001200000|2022-12-14 07:00:00|21.6|21.52|21.6|21.52|21.61|21.53|21.58|21.5|4
1671001500000|2022-12-14 07:05:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1671002400000|2022-12-14 07:20:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|8
1671002700000|2022-12-14 07:25:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|10
1671003000000|2022-12-14 07:30:00|21.61|21.53|21.64|21.56|21.65|21.57|21.6|21.52|11
1671003600000|2022-12-14 07:40:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1671003900000|2022-12-14 07:45:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|5
1671004200000|2022-12-14 07:50:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1671004500000|2022-12-14 07:55:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1671004800000|2022-12-14 08:00:00|21.74|21.66|21.64|21.56|21.74|21.66|21.58|21.5|267
1671005100000|2022-12-14 08:05:00|21.63|21.55|21.61|21.53|21.69|21.61|21.57|21.49|569
1671005400000|2022-12-14 08:10:00|21.59|21.51|21.6|21.52|21.61|21.53|21.55|21.47|263
1671005700000|2022-12-14 08:15:00|21.56|21.48|21.66|21.58|21.66|21.58|21.55|21.47|161
1671006000000|2022-12-14 08:20:00|21.65|21.57|21.72|21.64|21.74|21.66|21.65|21.57|91
1671006300000|2022-12-14 08:25:00|21.71|21.63|21.72|21.64|21.74|21.66|21.66|21.58|91
1671006600000|2022-12-14 08:30:00|21.71|21.63|21.74|21.66|21.76|21.68|21.71|21.63|108
1671006900000|2022-12-14 08:35:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|63
1671007200000|2022-12-14 08:40:00|21.72|21.64|21.71|21.63|21.76|21.68|21.71|21.63|107
1671007500000|2022-12-14 08:45:00|21.69|21.61|21.66|21.58|21.71|21.63|21.66|21.58|83
1671007800000|2022-12-14 08:50:00|21.67|21.59|21.71|21.63|21.71|21.63|21.66|21.58|14
1671008100000|2022-12-14 08:55:00|||||||||14
1671008400000|2022-12-14 09:00:00|21.76|21.68|21.71|21.63|21.76|21.68|21.71|21.63|183
1671008700000|2022-12-14 09:05:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|68
1671009000000|2022-12-14 09:10:00|21.72|21.64|21.77|21.69|21.77|21.69|21.71|21.63|71
1671009300000|2022-12-14 09:15:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|24
1671009600000|2022-12-14 09:20:00|21.81|21.73|21.76|21.68|21.82|21.74|21.76|21.68|22
1671009900000|2022-12-14 09:25:00|21.77|21.69|21.76|21.68|21.81|21.73|21.71|21.63|92
1671010200000|2022-12-14 09:30:00|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|14
1671010500000|2022-12-14 09:35:00|21.82|21.74|21.79|21.71|21.82|21.74|21.76|21.68|12
1671010800000|2022-12-14 09:40:00|21.77|21.69|21.76|21.68|21.77|21.69|21.74|21.66|71
1671011100000|2022-12-14 09:45:00|21.74|21.66|21.77|21.69|21.77|21.69|21.71|21.63|39
1671011400000|2022-12-14 09:50:00|21.79|21.71|21.77|21.69|21.82|21.74|21.77|21.69|50
1671011700000|2022-12-14 09:55:00|21.76|21.68|21.72|21.64|21.77|21.69|21.72|21.64|178
1671012000000|2022-12-14 10:00:00|21.71|21.63|21.84|21.76|21.84|21.76|21.67|21.59|2779
1671012300000|2022-12-14 10:05:00|||||||||3
1671012600000|2022-12-14 10:10:00|21.83|21.75|21.81|21.73|21.84|21.76|21.79|21.71|80
1671012900000|2022-12-14 10:15:00|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|72
1671013200000|2022-12-14 10:20:00|||||||||3
1671013500000|2022-12-14 10:25:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|169
1671013800000|2022-12-14 10:30:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|17
1671014100000|2022-12-14 10:35:00|21.84|21.76|21.82|21.74|21.84|21.76|21.8|21.72|119
1671014400000|2022-12-14 10:40:00|21.84|21.76|21.85|21.77|21.85|21.77|21.82|21.74|177
1671014700000|2022-12-14 10:45:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|2
1671015000000|2022-12-14 10:50:00|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|2
1671015300000|2022-12-14 10:55:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|14
1671015600000|2022-12-14 11:00:00|21.85|21.77|21.87|21.79|21.89|21.81|21.84|21.76|3
1671015900000|2022-12-14 11:05:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|114
1671016200000|2022-12-14 11:10:00|21.95|21.87|22|21.92|22|21.92|21.94|21.86|102
1671016500000|2022-12-14 11:15:00|||||||||22
1671016800000|2022-12-14 11:20:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|163
1671017100000|2022-12-14 11:25:00|21.99|21.91|21.94|21.86|22|21.92|21.94|21.86|30
1671017400000|2022-12-14 11:30:00|21.95|21.87|22|21.92|22|21.92|21.94|21.86|17
1671017700000|2022-12-14 11:35:00|22.04|21.96|21.99|21.91|22.05|21.97|21.99|21.91|111
1671018000000|2022-12-14 11:40:00|22|21.92|21.95|21.87|22|21.92|21.94|21.86|42
1671018300000|2022-12-14 11:45:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|4
1671018600000|2022-12-14 11:50:00|21.94|21.86|21.78|21.7|21.94|21.86|21.78|21.7|131
1671018900000|2022-12-14 11:55:00|21.8|21.72|21.78|21.7|21.83|21.75|21.78|21.7|8
1671019200000|2022-12-14 12:00:00|21.77|21.69|21.82|21.74|21.83|21.75|21.77|21.69|34
1671019500000|2022-12-14 12:05:00|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|188
1671019800000|2022-12-14 12:10:00|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|0
1671020100000|2022-12-14 12:15:00|21.75|21.67|21.68|21.6|21.75|21.67|21.68|21.6|4
1671020400000|2022-12-14 12:20:00|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|6
1671020700000|2022-12-14 12:25:00|||||||||11
1671021000000|2022-12-14 12:30:00|21.7|21.62|21.68|21.6|21.73|21.65|21.68|21.6|30
1671021300000|2022-12-14 12:35:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|14
1671021600000|2022-12-14 12:40:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|16
1671021900000|2022-12-14 12:45:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|121
1671022200000|2022-12-14 12:50:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|40
1671022500000|2022-12-14 12:55:00|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|16
1671022800000|2022-12-14 13:00:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|30
1671023100000|2022-12-14 13:05:00|||||||||20
1671023400000|2022-12-14 13:10:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|1
1671023700000|2022-12-14 13:15:00|21.74|21.66|21.74|21.66|21.75|21.67|21.69|21.61|173
1671024000000|2022-12-14 13:20:00|21.7|21.62|21.7|21.62|21.74|21.66|21.69|21.61|45
1671024300000|2022-12-14 13:25:00|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|27
1671024600000|2022-12-14 13:30:00|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|31
1671024900000|2022-12-14 13:35:00|||||||||5
1671025200000|2022-12-14 13:40:00|21.64|21.56|21.64|21.56|21.64|21.56|21.59|21.51|408
1671025500000|2022-12-14 13:45:00|||||||||136
1671025800000|2022-12-14 13:50:00|||||||||117
1671026100000|2022-12-14 13:55:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|221
1671026400000|2022-12-14 14:00:00|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|178
1671026700000|2022-12-14 14:05:00|21.7|21.62|21.7|21.62|21.7|21.62|21.66|21.58|22
1671027000000|2022-12-14 14:10:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|200
1671027300000|2022-12-14 14:15:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|171
1671027600000|2022-12-14 14:20:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|179
1671027900000|2022-12-14 14:25:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|87
1671028200000|2022-12-14 14:30:00|21.7|21.62|21.61|21.53|21.71|21.63|21.6|21.52|336
1671028500000|2022-12-14 14:35:00|21.6|21.52|21.55|21.47|21.65|21.57|21.5|21.42|247
1671028800000|2022-12-14 14:40:00|21.51|21.43|21.46|21.38|21.56|21.48|21.46|21.38|568
1671029100000|2022-12-14 14:45:00|21.41|21.33|21.36|21.28|21.47|21.39|21.36|21.28|346
1671029400000|2022-12-14 14:50:00|21.37|21.29|21.41|21.33|21.41|21.33|21.32|21.24|1044
1671029700000|2022-12-14 14:55:00|21.42|21.34|21.41|21.33|21.47|21.39|21.41|21.33|359
1671030000000|2022-12-14 15:00:00|21.39|21.31|21.37|21.29|21.41|21.33|21.36|21.28|1134
1671030300000|2022-12-14 15:05:00|21.36|21.28|21.41|21.33|21.41|21.33|21.32|21.24|1062
1671030600000|2022-12-14 15:10:00|21.39|21.31|21.41|21.33|21.41|21.33|21.37|21.29|177
1671030900000|2022-12-14 15:15:00|21.37|21.29|21.41|21.33|21.41|21.33|21.36|21.28|275
1671031200000|2022-12-14 15:20:00|21.36|21.28|21.46|21.38|21.46|21.38|21.36|21.28|918
1671031500000|2022-12-14 15:25:00|21.44|21.36|21.41|21.33|21.46|21.38|21.41|21.33|396
1671031800000|2022-12-14 15:30:00|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|439
1671032100000|2022-12-14 15:35:00|21.42|21.34|21.46|21.38|21.47|21.39|21.41|21.33|301
1671032400000|2022-12-14 15:40:00|21.41|21.33|21.41|21.33|21.46|21.38|21.41|21.33|1256
1671032700000|2022-12-14 15:45:00|21.42|21.34|21.38|21.3|21.42|21.34|21.37|21.29|309
1671033000000|2022-12-14 15:50:00|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|517
1671033300000|2022-12-14 15:55:00|21.33|21.25|21.32|21.24|21.37|21.29|21.32|21.24|844
1671033600000|2022-12-14 16:00:00|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|534
1671033900000|2022-12-14 16:05:00|21.37|21.29|21.37|21.29|21.37|21.29|21.32|21.24|602
1671034200000|2022-12-14 16:10:00|21.33|21.25|21.36|21.28|21.36|21.28|21.32|21.24|344
1671034500000|2022-12-14 16:15:00|||||||||462
1671034800000|2022-12-14 16:20:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|559
1671035100000|2022-12-14 16:25:00|21.32|21.24|21.36|21.28|21.38|21.3|21.32|21.24|1082
1671035400000|2022-12-14 16:30:00|21.33|21.25|21.37|21.29|21.38|21.3|21.33|21.25|831
1671035700000|2022-12-14 16:35:00|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|346
1671036000000|2022-12-14 16:40:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1671036300000|2022-12-14 16:45:00|21.38|21.3|21.38|21.3|21.4|21.32|21.37|21.29|212
1671036600000|2022-12-14 16:50:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|68
1671036900000|2022-12-14 16:55:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|250
1671037200000|2022-12-14 17:00:00|21.37|21.29|21.38|21.3|21.42|21.34|21.37|21.29|285
1671037500000|2022-12-14 17:05:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|31
1671037800000|2022-12-14 17:10:00|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|7
1671038100000|2022-12-14 17:15:00|||||||||1
1671038700000|2022-12-14 17:25:00|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|51
1671039000000|2022-12-14 17:30:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1671039300000|2022-12-14 17:35:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|15
1671039600000|2022-12-14 17:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1671039900000|2022-12-14 17:45:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|62
1671040200000|2022-12-14 17:50:00|||||||||1
1671040500000|2022-12-14 17:55:00|21.4|21.32|21.43|21.35|21.43|21.35|21.38|21.3|76
1671040800000|2022-12-14 18:00:00|21.38|21.3|21.33|21.25|21.4|21.32|21.33|21.25|59
1671041100000|2022-12-14 18:05:00|||||||||7
1671041400000|2022-12-14 18:10:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|13
1671041700000|2022-12-14 18:15:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|53
1671042000000|2022-12-14 18:20:00|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|3
1671042300000|2022-12-14 18:25:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|16
1671042900000|2022-12-14 18:35:00|21.3|21.22|21.21|21.13|21.3|21.22|21.21|21.13|67
1671043200000|2022-12-14 18:40:00|21.22|21.14|21.26|21.18|21.27|21.19|21.21|21.13|79
1671043500000|2022-12-14 18:45:00|21.27|21.19|21.37|21.29|21.37|21.29|21.27|21.19|20
1671043800000|2022-12-14 18:50:00|21.38|21.3|21.32|21.24|21.43|21.35|21.29|21.21|59
1671044100000|2022-12-14 18:55:00|21.33|21.25|21.37|21.29|21.46|21.3|21.32|21.21|83
1671044400000|2022-12-14 19:00:00|21.4|21.32|21.72|21.64|21.89|21.73|21.4|21.26|73
1671044700000|2022-12-14 19:05:00|21.73|21.65|21.82|21.74|21.92|21.84|21.7|21.62|36
1671045000000|2022-12-14 19:10:00|21.83|21.75|21.69|21.61|21.83|21.75|21.66|21.58|22
1671045300000|2022-12-14 19:15:00|21.71|21.63|21.71|21.63|21.76|21.68|21.66|21.58|15
1671045600000|2022-12-14 19:20:00|21.69|21.61|21.76|21.68|21.76|21.68|21.66|21.58|16
1671045900000|2022-12-14 19:25:00|21.73|21.65|21.71|21.63|21.76|21.68|21.7|21.62|26
1671046200000|2022-12-14 19:30:00|21.76|21.68|22.15|22.07|22.17|22.09|21.7|21.62|154
1671046500000|2022-12-14 19:35:00|22.17|22.09|22|21.92|22.17|22.09|21.97|21.89|96
1671046800000|2022-12-14 19:40:00|21.97|21.89|21.81|21.73|22.1|22.02|21.74|21.66|45
1671047100000|2022-12-14 19:45:00|21.82|21.74|21.9|21.82|22.01|21.93|21.81|21.73|9
1671047400000|2022-12-14 19:50:00|21.87|21.79|21.81|21.73|21.9|21.82|21.79|21.71|13
1671047700000|2022-12-14 19:55:00|21.8|21.72|21.7|21.62|21.81|21.73|21.63|21.55|18
1671048000000|2022-12-14 20:00:00|21.71|21.63|21.52|21.44|21.74|21.66|21.5|21.42|11
1671048300000|2022-12-14 20:05:00|21.53|21.45|21.65|21.57|21.7|21.62|21.53|21.45|5
1671048600000|2022-12-14 20:10:00|21.63|21.55|21.47|21.39|21.63|21.55|21.44|21.36|16
1671048900000|2022-12-14 20:15:00|21.48|21.4|21.55|21.47|21.61|21.53|21.48|21.4|23
1671049200000|2022-12-14 20:20:00|21.53|21.45|21.55|21.47|21.58|21.5|21.5|21.42|9
1671049500000|2022-12-14 20:25:00|21.53|21.45|21.82|21.74|21.83|21.75|21.51|21.43|19
1671049800000|2022-12-14 20:30:00|21.84|21.76|21.84|21.76|21.87|21.79|21.74|21.66|43
1671050100000|2022-12-14 20:35:00|21.81|21.73|21.83|21.75|21.91|21.83|21.75|21.67|11
1671050400000|2022-12-14 20:40:00|21.82|21.74|21.69|21.61|21.85|21.77|21.69|21.61|34
1671050700000|2022-12-14 20:45:00|21.7|21.62|21.63|21.55|21.72|21.64|21.61|21.53|35
1671051000000|2022-12-14 20:50:00|21.64|21.56|21.59|21.51|21.64|21.56|21.52|21.44|82
1671051300000|2022-12-14 20:55:00|21.6|21.52|21.63|21.55|21.69|21.56|21.58|21.44|80
1671063300000|2022-12-15 00:15:00|21.65|21.35|21.68|21.38|21.78|21.48|21.5|21.2|0
1671063600000|2022-12-15 00:20:00|21.65|21.35|21.67|21.37|21.67|21.37|21.65|21.35|0
1671063900000|2022-12-15 00:25:00|21.61|21.31|21.72|21.42|21.76|21.46|21.61|21.31|0
1671064200000|2022-12-15 00:30:00|21.71|21.41|21.71|21.41|21.84|21.54|21.71|21.41|0
1671066300000|2022-12-15 01:05:00|21.58|21.28|21.47|21.17|21.58|21.28|21.45|21.15|0
1671066600000|2022-12-15 01:10:00|21.56|21.26|21.54|21.24|21.56|21.26|21.54|21.24|0
1671066900000|2022-12-15 01:15:00|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1671068700000|2022-12-15 01:45:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1671070800000|2022-12-15 02:20:00|21.59|21.29|21.63|21.33|21.63|21.33|21.59|21.29|0
1671071400000|2022-12-15 02:30:00|21.65|21.35|21.66|21.36|21.66|21.36|21.65|21.35|0
1671073800000|2022-12-15 03:10:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1671074100000|2022-12-15 03:15:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1671075300000|2022-12-15 03:35:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1671076200000|2022-12-15 03:50:00|21.51|21.21|21.51|21.21|21.53|21.23|21.49|21.19|0
1671076800000|2022-12-15 04:00:00|21.55|21.25|21.57|21.27|21.57|21.27|21.55|21.25|0
1671077700000|2022-12-15 04:15:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1671082200000|2022-12-15 05:30:00|21.59|21.29|21.54|21.24|21.59|21.29|21.53|21.23|0
1671082500000|2022-12-15 05:35:00|21.52|21.27|21.51|21.21|21.52|21.36|21.42|21.21|5
1671082800000|2022-12-15 05:40:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1671084000000|2022-12-15 06:00:00|21.56|21.26|21.59|21.29|21.59|21.29|21.56|21.26|0
1671084900000|2022-12-15 06:15:00|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1671086100000|2022-12-15 06:35:00|21.59|21.29|21.6|21.3|21.6|21.3|21.59|21.29|0
1671086400000|2022-12-15 06:40:00|21.62|21.32|21.64|21.34|21.64|21.34|21.62|21.32|0
1671086700000|2022-12-15 06:45:00|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1671087300000|2022-12-15 06:55:00|21.62|21.37|21.49|21.41|21.62|21.47|21.49|21.37|4
1671087600000|2022-12-15 07:00:00|21.51|21.43|21.56|21.48|21.61|21.53|21.51|21.43|10
1671087900000|2022-12-15 07:05:00|21.59|21.51|21.61|21.53|21.61|21.53|21.56|21.48|11
1671088200000|2022-12-15 07:10:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1671088500000|2022-12-15 07:15:00|21.57|21.49|21.61|21.53|21.61|21.53|21.56|21.48|0
1671088800000|2022-12-15 07:20:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1671089400000|2022-12-15 07:30:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1671089700000|2022-12-15 07:35:00|21.57|21.49|21.57|21.49|21.61|21.53|21.56|21.48|25
1671090000000|2022-12-15 07:40:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|4
1671090300000|2022-12-15 07:45:00|21.67|21.59|21.67|21.59|21.67|21.59|21.63|21.55|0
1671090600000|2022-12-15 07:50:00|21.68|21.6|21.72|21.64|21.77|21.69|21.68|21.6|4
1671090900000|2022-12-15 07:55:00|21.75|21.67|21.77|21.69|21.77|21.69|21.73|21.65|27
1671091200000|2022-12-15 08:00:00|21.75|21.67|21.68|21.6|21.77|21.69|21.67|21.59|92
1671091500000|2022-12-15 08:05:00|21.73|21.65|21.68|21.6|21.74|21.66|21.65|21.57|268
1671091800000|2022-12-15 08:10:00|21.71|21.63|21.69|21.61|21.73|21.65|21.68|21.6|36
1671092100000|2022-12-15 08:15:00|21.68|21.6|21.78|21.7|21.78|21.7|21.63|21.55|69
1671092400000|2022-12-15 08:20:00|21.76|21.68|21.79|21.71|21.83|21.75|21.76|21.68|2043
1671092700000|2022-12-15 08:25:00|21.78|21.7|21.7|21.62|21.79|21.71|21.7|21.62|161
1671093000000|2022-12-15 08:30:00|21.72|21.64|21.65|21.57|21.72|21.64|21.65|21.57|151
1671093300000|2022-12-15 08:35:00|21.7|21.62|21.75|21.67|21.75|21.67|21.65|21.57|275
1671093600000|2022-12-15 08:40:00|21.76|21.68|21.75|21.67|21.8|21.72|21.73|21.65|629
1671093900000|2022-12-15 08:45:00|21.7|21.62|21.7|21.62|21.75|21.67|21.7|21.62|81
1671094200000|2022-12-15 08:50:00|21.68|21.6|21.7|21.62|21.7|21.62|21.65|21.57|458
1671094500000|2022-12-15 08:55:00|21.68|21.6|21.7|21.62|21.7|21.62|21.65|21.57|433
1671094800000|2022-12-15 09:00:00|21.75|21.67|21.75|21.67|21.8|21.72|21.7|21.62|1158
1671095100000|2022-12-15 09:05:00|21.74|21.66|21.74|21.66|21.75|21.67|21.7|21.62|120
1671095400000|2022-12-15 09:10:00|21.75|21.67|21.75|21.67|21.75|21.67|21.7|21.62|352
1671095700000|2022-12-15 09:15:00|21.7|21.62|21.65|21.57|21.75|21.67|21.65|21.57|611
1671096000000|2022-12-15 09:20:00|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|179
1671096300000|2022-12-15 09:25:00|21.66|21.58|21.66|21.58|21.66|21.58|21.61|21.53|1706
1671096600000|2022-12-15 09:30:00|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|1572
1671096900000|2022-12-15 09:35:00|||||||||106
1671097200000|2022-12-15 09:40:00|21.66|21.58|21.62|21.54|21.66|21.58|21.61|21.53|316
1671097500000|2022-12-15 09:45:00|21.61|21.53|21.56|21.48|21.66|21.58|21.56|21.48|18
1671097800000|2022-12-15 09:50:00|||||||||13
1671098100000|2022-12-15 09:55:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|158
1671098400000|2022-12-15 10:00:00|21.51|21.43|21.53|21.45|21.56|21.48|21.51|21.43|320
1671098700000|2022-12-15 10:05:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|11
1671099000000|2022-12-15 10:10:00|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|1037
1671099300000|2022-12-15 10:15:00|21.52|21.44|21.6|21.52|21.65|21.57|21.51|21.43|1097
1671099600000|2022-12-15 10:20:00|21.64|21.56|21.69|21.61|21.7|21.62|21.6|21.52|128
1671099900000|2022-12-15 10:25:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|673
1671100200000|2022-12-15 10:30:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|44
1671100500000|2022-12-15 10:35:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|320
1671100800000|2022-12-15 10:40:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|211
1671101100000|2022-12-15 10:45:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|296
1671101400000|2022-12-15 10:50:00|||||||||13
1671101700000|2022-12-15 10:55:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|457
1671102000000|2022-12-15 11:00:00|||||||||12
1671102300000|2022-12-15 11:05:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|163
1671102600000|2022-12-15 11:10:00|||||||||9
1671102900000|2022-12-15 11:15:00|||||||||12
1671103200000|2022-12-15 11:20:00|21.6|21.52|21.58|21.5|21.63|21.55|21.58|21.5|442
1671103500000|2022-12-15 11:25:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|40
1671103800000|2022-12-15 11:30:00|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|226
1671104100000|2022-12-15 11:35:00|21.65|21.57|21.58|21.5|21.68|21.6|21.58|21.5|308
1671104400000|2022-12-15 11:40:00|||||||||39
1671104700000|2022-12-15 11:45:00|21.57|21.49|21.52|21.44|21.58|21.5|21.47|21.39|2622
1671105000000|2022-12-15 11:50:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|204
1671105300000|2022-12-15 11:55:00|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|584
1671105600000|2022-12-15 12:00:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|392
1671105900000|2022-12-15 12:05:00|21.54|21.46|21.56|21.48|21.57|21.49|21.51|21.43|25
1671106200000|2022-12-15 12:10:00|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|72
1671106500000|2022-12-15 12:15:00|21.56|21.48|21.52|21.44|21.57|21.49|21.52|21.44|293
1671106800000|2022-12-15 12:20:00|||||||||144
1671107100000|2022-12-15 12:25:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|281
1671107400000|2022-12-15 12:30:00|21.53|21.45|21.57|21.49|21.57|21.49|21.53|21.45|116
1671107700000|2022-12-15 12:35:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|709
1671108000000|2022-12-15 12:40:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|453
1671108300000|2022-12-15 12:45:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|196
1671108600000|2022-12-15 12:50:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|12
1671108900000|2022-12-15 12:55:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|179
1671109200000|2022-12-15 13:00:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|330
1671109500000|2022-12-15 13:05:00|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|93
1671109800000|2022-12-15 13:10:00|21.49|21.41|21.45|21.37|21.5|21.42|21.45|21.37|280
1671110100000|2022-12-15 13:15:00|21.53|21.28|21.69|21.61|21.69|21.61|21.46|21.21|244
1671110400000|2022-12-15 13:20:00|21.65|21.57|21.74|21.66|21.79|21.71|21.65|21.57|72
1671110700000|2022-12-15 13:25:00|21.77|21.69|21.79|21.71|21.84|21.76|21.77|21.69|2034
1671111000000|2022-12-15 13:30:00|21.76|21.68|21.75|21.67|21.84|21.68|21.59|21.51|265
1671111300000|2022-12-15 13:35:00|21.74|21.66|21.85|21.77|21.9|21.82|21.74|21.66|332
1671111600000|2022-12-15 13:40:00|21.86|21.78|21.8|21.72|21.86|21.78|21.8|21.72|175
1671111900000|2022-12-15 13:45:00|21.81|21.73|21.85|21.77|21.85|21.77|21.8|21.72|44
1671112200000|2022-12-15 13:50:00|21.84|21.76|21.9|21.82|21.9|21.82|21.84|21.76|213
1671112500000|2022-12-15 13:55:00|21.91|21.83|21.85|21.77|21.95|21.87|21.85|21.77|358
1671112800000|2022-12-15 14:00:00|21.86|21.78|21.76|21.68|21.9|21.82|21.71|21.63|229
1671113100000|2022-12-15 14:05:00|21.74|21.66|21.91|21.83|21.91|21.83|21.74|21.66|314
1671113400000|2022-12-15 14:10:00|21.96|21.88|21.96|21.88|22.02|21.94|21.96|21.88|586
1671113700000|2022-12-15 14:15:00|21.97|21.89|22.08|22|22.13|22.05|21.91|21.83|739
1671114000000|2022-12-15 14:20:00|22.13|22.05|22.07|21.99|22.13|22.05|22.02|21.94|254
1671114300000|2022-12-15 14:25:00|22.02|21.94|22.02|21.94|22.07|21.99|22.01|21.93|199
1671114600000|2022-12-15 14:30:00|22|21.92|22.02|21.94|22.02|21.94|21.89|21.81|549
1671114900000|2022-12-15 14:35:00|21.98|21.9|22.17|22.09|22.22|22.14|21.98|21.9|3024
1671115200000|2022-12-15 14:40:00|22.22|22.14|22.11|22.03|22.22|22.14|22.11|22.03|718
1671115500000|2022-12-15 14:45:00|22.12|22.04|22.36|22.28|22.41|22.33|22.1|22.02|500
1671115800000|2022-12-15 14:50:00|22.35|22.27|22.35|22.27|22.4|22.32|22.3|22.22|411
1671116100000|2022-12-15 14:55:00|22.36|22.28|22.53|22.45|22.56|22.48|22.35|22.27|283
1671116400000|2022-12-15 15:00:00|22.51|22.43|22.55|22.47|22.66|22.58|22.51|22.43|1933
1671116700000|2022-12-15 15:05:00|22.58|22.5|22.5|22.42|22.6|22.52|22.5|22.42|560
1671117000000|2022-12-15 15:10:00|22.55|22.47|22.44|22.36|22.55|22.47|22.4|22.32|977
1671117300000|2022-12-15 15:15:00|22.45|22.37|22.23|22.15|22.45|22.37|22.17|22.09|3405
1671117600000|2022-12-15 15:20:00|22.27|22.19|22.21|22.13|22.28|22.2|22.17|22.09|1313
1671117900000|2022-12-15 15:25:00|22.22|22.14|22.16|22.08|22.26|22.18|22.16|22.08|772
1671118200000|2022-12-15 15:30:00|22.17|22.09|22.27|22.19|22.27|22.19|22.16|22.08|862
1671118500000|2022-12-15 15:35:00|22.22|22.14|22.17|22.09|22.22|22.14|22.12|22.04|453
1671118800000|2022-12-15 15:40:00|22.14|22.06|22.1|22.02|22.17|22.09|22.06|21.98|262
1671119100000|2022-12-15 15:45:00|22.11|22.03|22.12|22.04|22.12|22.04|22.01|21.93|515
1671119400000|2022-12-15 15:50:00|22.15|22.07|22.17|22.09|22.22|22.14|22.12|22.04|184
1671119700000|2022-12-15 15:55:00|22.18|22.1|22.22|22.14|22.27|22.19|22.17|22.09|110
1671120000000|2022-12-15 16:00:00|22.21|22.13|22.09|22.01|22.21|22.13|22.08|22|378
1671120300000|2022-12-15 16:05:00|22.13|22.05|22.24|22.16|22.29|22.21|22.13|22.05|115
1671120600000|2022-12-15 16:10:00|22.26|22.18|22.29|22.21|22.34|22.26|22.23|22.15|74
1671120900000|2022-12-15 16:15:00|22.3|22.22|22.3|22.22|22.39|22.31|22.29|22.21|435
1671121200000|2022-12-15 16:20:00|22.33|22.25|22.36|22.28|22.38|22.3|22.31|22.23|270
1671121500000|2022-12-15 16:25:00|22.31|22.23|22.32|22.24|22.36|22.28|22.29|22.21|1577
1671121800000|2022-12-15 16:30:00|22.3|22.22|22.26|22.18|22.35|22.27|22.25|22.17|568
1671122100000|2022-12-15 16:35:00|22.25|22.17|22.21|22.13|22.3|22.22|22.16|22.08|329
1671122400000|2022-12-15 16:40:00|22.23|22.15|22.37|22.29|22.37|22.29|22.21|22.13|620
1671122700000|2022-12-15 16:45:00|22.41|22.33|22.37|22.29|22.41|22.33|22.31|22.23|194
1671123000000|2022-12-15 16:50:00|22.36|22.28|22.36|22.28|22.41|22.33|22.36|22.28|104
1671123300000|2022-12-15 16:55:00|22.37|22.29|22.36|22.28|22.41|22.33|22.31|22.23|13
1671123600000|2022-12-15 17:00:00|22.31|22.23|22.27|22.19|22.32|22.24|22.22|22.14|108
1671123900000|2022-12-15 17:05:00|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|37
1671124200000|2022-12-15 17:10:00|22.22|22.14|22.3|22.22|22.37|22.29|22.22|22.14|264
1671124500000|2022-12-15 17:15:00|22.29|22.21|22.22|22.14|22.32|22.24|22.22|22.14|33
1671124800000|2022-12-15 17:20:00|22.24|22.16|22.28|22.2|22.31|22.23|22.21|22.13|95
1671125100000|2022-12-15 17:25:00|22.26|22.18|22.21|22.13|22.31|22.23|22.21|22.13|75
1671125400000|2022-12-15 17:30:00|22.2|22.12|22.2|22.12|22.25|22.17|22.15|22.07|87
1671125700000|2022-12-15 17:35:00|22.18|22.1|22.3|22.22|22.3|22.22|22.16|22.08|57
1671126000000|2022-12-15 17:40:00|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|16
1671126300000|2022-12-15 17:45:00|22.35|22.27|22.36|22.28|22.4|22.32|22.35|22.27|15
1671126600000|2022-12-15 17:50:00|22.35|22.27|22.36|22.28|22.36|22.28|22.33|22.25|5
1671126900000|2022-12-15 17:55:00|22.38|22.3|22.45|22.37|22.46|22.38|22.36|22.28|6
1671127200000|2022-12-15 18:00:00|22.46|22.38|22.46|22.38|22.48|22.4|22.45|22.37|58
1671127500000|2022-12-15 18:05:00|22.48|22.4|22.55|22.47|22.55|22.47|22.48|22.4|326
1671127800000|2022-12-15 18:10:00|22.52|22.44|22.55|22.47|22.59|22.51|22.5|22.42|166
1671128100000|2022-12-15 18:15:00|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|57
1671128400000|2022-12-15 18:20:00|22.58|22.5|22.59|22.51|22.59|22.51|22.54|22.46|112
1671128700000|2022-12-15 18:25:00|22.54|22.46|22.55|22.47|22.59|22.51|22.5|22.42|162
1671129000000|2022-12-15 18:30:00|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|129
1671129300000|2022-12-15 18:35:00|22.54|22.46|22.45|22.37|22.55|22.47|22.45|22.37|30
1671129600000|2022-12-15 18:40:00|22.47|22.39|22.5|22.42|22.5|22.42|22.45|22.37|26
1671129900000|2022-12-15 18:45:00|22.47|22.39|22.52|22.44|22.55|22.47|22.45|22.37|14
1671130200000|2022-12-15 18:50:00|22.5|22.42|22.5|22.42|22.55|22.47|22.5|22.42|9
1671130500000|2022-12-15 18:55:00|22.47|22.39|22.5|22.42|22.52|22.44|22.45|22.37|9
1671130800000|2022-12-15 19:00:00|22.52|22.44|22.54|22.46|22.54|22.46|22.49|22.41|6
1671131100000|2022-12-15 19:05:00|22.55|22.47|22.59|22.51|22.59|22.51|22.54|22.46|10
1671131400000|2022-12-15 19:10:00|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|211
1671131700000|2022-12-15 19:15:00|22.62|22.54|22.69|22.61|22.69|22.61|22.62|22.54|21
1671132000000|2022-12-15 19:20:00|22.64|22.56|22.64|22.56|22.68|22.6|22.64|22.56|10
1671132300000|2022-12-15 19:25:00|22.63|22.55|22.58|22.5|22.63|22.55|22.56|22.48|8
1671132600000|2022-12-15 19:30:00|22.56|22.48|22.55|22.47|22.58|22.5|22.53|22.45|0
1671132900000|2022-12-15 19:35:00|22.56|22.48|22.52|22.44|22.58|22.5|22.47|22.39|61
1671133200000|2022-12-15 19:40:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|46
1671133500000|2022-12-15 19:45:00|22.5|22.42|22.5|22.42|22.57|22.49|22.47|22.39|6
1671133800000|2022-12-15 19:50:00|22.52|22.44|22.42|22.34|22.55|22.47|22.42|22.34|1
1671134100000|2022-12-15 19:55:00|22.41|22.33|22.4|22.32|22.42|22.34|22.33|22.25|245
1671134400000|2022-12-15 20:00:00|22.38|22.3|22.38|22.3|22.4|22.32|22.33|22.25|10
1671134700000|2022-12-15 20:05:00|22.36|22.28|22.31|22.23|22.4|22.32|22.3|22.22|25
1671135000000|2022-12-15 20:10:00|22.35|22.27|22.41|22.33|22.43|22.35|22.35|22.27|3
1671135300000|2022-12-15 20:15:00|22.43|22.35|22.46|22.38|22.46|22.38|22.41|22.33|4
1671135600000|2022-12-15 20:20:00|22.45|22.37|22.44|22.36|22.46|22.38|22.41|22.33|1
1671135900000|2022-12-15 20:25:00|22.46|22.38|22.31|22.23|22.46|22.38|22.3|22.22|12
1671136200000|2022-12-15 20:30:00|22.33|22.25|22.31|22.23|22.36|22.28|22.3|22.22|25
1671136500000|2022-12-15 20:35:00|22.33|22.25|22.36|22.28|22.41|22.33|22.31|22.23|28
1671136800000|2022-12-15 20:40:00|22.39|22.31|22.47|22.39|22.5|22.42|22.36|22.28|27
1671137100000|2022-12-15 20:45:00|22.5|22.42|22.57|22.49|22.57|22.49|22.47|22.39|10
1671137400000|2022-12-15 20:50:00|22.56|22.48|22.51|22.43|22.61|22.53|22.51|22.43|7
1671137700000|2022-12-15 20:55:00|22.56|22.48|22.61|22.31|22.61|22.48|22.43|22.28|50
1671149700000|2022-12-16 00:15:00|22.53|22.23|22.64|22.34|22.64|22.34|22.47|22.17|0
1671150000000|2022-12-16 00:20:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1671151200000|2022-12-16 00:40:00|22.44|22.14|22.34|22.04|22.53|22.34|22.21|21.91|54
1671151800000|2022-12-16 00:50:00|22.33|22.03|22.34|22.04|22.34|22.04|22.33|22.03|0
1671152100000|2022-12-16 00:55:00|22.33|22.03|22.45|22.15|22.45|22.15|22.33|22.03|0
1671152400000|2022-12-16 01:00:00|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|0
1671152700000|2022-12-16 01:05:00|22.45|22.15|22.45|22.15|22.45|22.15|22.44|22.14|0
1671153000000|2022-12-16 01:10:00|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|0
1671153300000|2022-12-16 01:15:00|22.43|22.13|22.43|22.13|22.43|22.14|22.39|22.12|0
1671155700000|2022-12-16 01:55:00|22.44|22.14|22.45|22.15|22.45|22.15|22.44|22.14|0
1671156000000|2022-12-16 02:00:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1671157800000|2022-12-16 02:30:00|22.31|22.01|22.3|22|22.33|22.03|22.3|22|0
1671160500000|2022-12-16 03:15:00|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1671167400000|2022-12-16 05:10:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1671167700000|2022-12-16 05:15:00|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|0
1671170400000|2022-12-16 06:00:00|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1671170700000|2022-12-16 06:05:00|22.47|22.17|22.41|22.11|22.47|22.17|22.41|22.11|0
1671171600000|2022-12-16 06:20:00|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1671171900000|2022-12-16 06:25:00|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1671173700000|2022-12-16 06:55:00|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|1
1671174000000|2022-12-16 07:00:00|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|1
1671174300000|2022-12-16 07:05:00|22.37|22.29|22.33|22.25|22.37|22.29|22.33|22.25|0
1671174600000|2022-12-16 07:10:00|22.32|22.24|22.28|22.2|22.32|22.24|22.28|22.2|2
1671174900000|2022-12-16 07:15:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|1
1671175200000|2022-12-16 07:20:00|22.38|22.3|22.39|22.31|22.43|22.35|22.38|22.3|53
1671175500000|2022-12-16 07:25:00|22.41|22.33|22.42|22.34|22.44|22.36|22.41|22.33|14
1671175800000|2022-12-16 07:30:00|22.4|22.32|22.41|22.33|22.44|22.36|22.39|22.31|3
1671176100000|2022-12-16 07:35:00|22.42|22.34|22.36|22.28|22.42|22.34|22.36|22.28|32
1671176400000|2022-12-16 07:40:00|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|2
1671176700000|2022-12-16 07:45:00|||||||||44
1671177000000|2022-12-16 07:50:00|||||||||4
1671177300000|2022-12-16 07:55:00|22.41|22.33|22.52|22.44|22.52|22.44|22.41|22.33|1
1671177600000|2022-12-16 08:00:00|22.51|22.43|22.55|22.47|22.55|22.47|22.49|22.41|143
1671177900000|2022-12-16 08:05:00|22.5|22.42|22.6|22.52|22.6|22.52|22.5|22.42|141
1671178200000|2022-12-16 08:10:00|22.58|22.5|22.6|22.52|22.61|22.53|22.55|22.47|79
1671178500000|2022-12-16 08:15:00|22.61|22.53|22.71|22.63|22.75|22.67|22.6|22.52|58
1671178800000|2022-12-16 08:20:00|22.7|22.62|22.71|22.63|22.71|22.63|22.66|22.58|528
1671179100000|2022-12-16 08:25:00|22.74|22.66|22.77|22.69|22.77|22.69|22.71|22.63|184
1671179400000|2022-12-16 08:30:00|22.81|22.73|22.83|22.75|22.83|22.75|22.72|22.64|522
1671179700000|2022-12-16 08:35:00|22.8|22.72|22.81|22.73|22.83|22.75|22.77|22.69|349
1671180000000|2022-12-16 08:40:00|22.79|22.71|22.79|22.71|22.83|22.75|22.78|22.7|76
1671180300000|2022-12-16 08:45:00|22.78|22.7|22.89|22.81|22.89|22.81|22.78|22.7|133
1671180600000|2022-12-16 08:50:00|22.92|22.84|22.9|22.82|22.94|22.86|22.89|22.81|369
1671180900000|2022-12-16 08:55:00|||||||||70
1671181200000|2022-12-16 09:00:00|22.85|22.77|22.85|22.77|22.9|22.82|22.85|22.77|255
1671181500000|2022-12-16 09:05:00|22.9|22.82|22.8|22.72|22.9|22.82|22.8|22.72|274
1671181800000|2022-12-16 09:10:00|22.83|22.75|22.91|22.83|22.91|22.83|22.81|22.73|360
1671182100000|2022-12-16 09:15:00|22.88|22.8|22.86|22.78|22.91|22.83|22.86|22.78|19
1671182400000|2022-12-16 09:20:00|22.88|22.8|22.86|22.78|22.91|22.83|22.86|22.78|360
1671182700000|2022-12-16 09:25:00|22.91|22.83|22.86|22.78|22.91|22.83|22.86|22.78|316
1671183000000|2022-12-16 09:30:00|22.85|22.77|22.8|22.72|22.86|22.78|22.75|22.67|686
1671183300000|2022-12-16 09:35:00|22.85|22.77|22.85|22.77|22.85|22.77|22.8|22.72|59
1671183600000|2022-12-16 09:40:00|22.9|22.82|22.9|22.82|22.9|22.82|22.85|22.77|131
1671183900000|2022-12-16 09:45:00|22.88|22.8|22.8|22.72|22.9|22.82|22.8|22.72|125
1671184200000|2022-12-16 09:50:00|22.81|22.73|22.8|22.72|22.81|22.73|22.75|22.67|164
1671184500000|2022-12-16 09:55:00|22.81|22.73|22.8|22.72|22.85|22.77|22.8|22.72|128
1671184800000|2022-12-16 10:00:00|22.81|22.73|22.9|22.82|22.91|22.83|22.8|22.72|194
1671185100000|2022-12-16 10:05:00|22.91|22.83|23.01|22.93|23.01|22.93|22.9|22.82|92
1671185400000|2022-12-16 10:10:00|23|22.92|23.09|23.01|23.09|23.01|22.95|22.87|184
1671185700000|2022-12-16 10:15:00|23.06|22.98|23.06|22.98|23.11|23.03|23|22.92|366
1671186000000|2022-12-16 10:20:00|23.05|22.97|23.06|22.98|23.11|23.03|23.05|22.97|27
1671186300000|2022-12-16 10:25:00|23.08|23|23.15|23.07|23.16|23.08|23.08|23|2
1671186600000|2022-12-16 10:30:00|23.13|23.05|23.13|23.05|23.21|23.13|23.11|23.03|154
1671186900000|2022-12-16 10:35:00|23.15|23.07|23.06|22.98|23.15|23.07|23.06|22.98|12
1671187200000|2022-12-16 10:40:00|23.08|23|23.08|23|23.1|23.02|23.06|22.98|45
1671187500000|2022-12-16 10:45:00|23.1|23.02|23.16|23.08|23.2|23.12|23.1|23.02|99
1671187800000|2022-12-16 10:50:00|23.19|23.11|23.16|23.08|23.21|23.13|23.11|23.03|37
1671188100000|2022-12-16 10:55:00|23.11|23.03|23.01|22.93|23.13|23.05|23.01|22.93|228
1671188400000|2022-12-16 11:00:00|23.06|22.98|23.11|23.03|23.11|23.03|23.06|22.98|187
1671188700000|2022-12-16 11:05:00|23.1|23.02|23.1|23.02|23.11|23.03|23.08|23|169
1671189000000|2022-12-16 11:10:00|23.06|22.98|23.05|22.97|23.06|22.98|23.01|22.93|157
1671189300000|2022-12-16 11:15:00|23.03|22.95|22.98|22.9|23.03|22.95|22.96|22.88|18
1671189600000|2022-12-16 11:20:00|22.96|22.88|22.96|22.88|23|22.92|22.91|22.83|20
1671189900000|2022-12-16 11:25:00|22.95|22.87|22.91|22.83|22.96|22.88|22.91|22.83|4
1671190200000|2022-12-16 11:30:00|22.88|22.8|22.86|22.78|22.91|22.83|22.86|22.78|87
1671190500000|2022-12-16 11:35:00|22.88|22.8|22.83|22.75|22.91|22.83|22.81|22.73|421
1671190800000|2022-12-16 11:40:00|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|103
1671191100000|2022-12-16 11:45:00|22.88|22.8|22.91|22.83|22.91|22.83|22.88|22.8|107
1671191400000|2022-12-16 11:50:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|37
1671191700000|2022-12-16 11:55:00|||||||||346
1671192000000|2022-12-16 12:00:00|22.94|22.86|22.91|22.83|22.96|22.88|22.91|22.83|219
1671192300000|2022-12-16 12:05:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|46
1671192600000|2022-12-16 12:10:00|22.88|22.8|22.91|22.83|22.91|22.83|22.86|22.78|26
1671192900000|2022-12-16 12:15:00|22.86|22.78|22.86|22.78|22.91|22.83|22.86|22.78|10
1671193200000|2022-12-16 12:20:00|22.88|22.8|22.96|22.88|22.96|22.88|22.86|22.78|20
1671193500000|2022-12-16 12:25:00|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|157
1671193800000|2022-12-16 12:30:00|23.02|22.94|23.01|22.93|23.06|22.98|23.01|22.93|42
1671194100000|2022-12-16 12:35:00|22.97|22.89|22.97|22.89|23.01|22.93|22.96|22.88|174
1671194400000|2022-12-16 12:40:00|22.96|22.88|22.91|22.83|22.97|22.89|22.91|22.83|237
1671194700000|2022-12-16 12:45:00|22.92|22.84|22.96|22.88|22.96|22.88|22.91|22.83|13
1671195000000|2022-12-16 12:50:00|22.94|22.86|22.96|22.88|22.97|22.89|22.92|22.84|62
1671195300000|2022-12-16 12:55:00|22.94|22.86|22.87|22.79|22.96|22.88|22.86|22.78|84
1671195600000|2022-12-16 13:00:00|22.89|22.81|22.91|22.83|22.94|22.86|22.87|22.79|6
1671195900000|2022-12-16 13:05:00|22.89|22.81|22.92|22.84|22.92|22.84|22.87|22.79|377
1671196200000|2022-12-16 13:10:00|22.97|22.89|22.97|22.89|22.98|22.9|22.92|22.84|232
1671196500000|2022-12-16 13:15:00|22.98|22.9|23.03|22.95|23.03|22.95|22.93|22.85|277
1671196800000|2022-12-16 13:20:00|23.05|22.97|23.08|23|23.08|23|23.03|22.95|235
1671197100000|2022-12-16 13:25:00|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|143
1671197400000|2022-12-16 13:30:00|23.06|22.98|23.06|22.98|23.09|23.01|23.04|22.96|174
1671197700000|2022-12-16 13:35:00|23.09|23.01|23.09|23.01|23.12|23.04|23.04|22.96|324
1671198000000|2022-12-16 13:40:00|||||||||35
1671198300000|2022-12-16 13:45:00|23.04|22.96|23.05|22.97|23.09|23.01|23.04|22.96|306
1671198600000|2022-12-16 13:50:00|23.07|22.99|23.09|23.01|23.09|23.01|23.04|22.96|366
1671198900000|2022-12-16 13:55:00|23.04|22.96|23.04|22.96|23.09|23.01|23.04|22.96|87
1671199200000|2022-12-16 14:00:00|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|153
1671199500000|2022-12-16 14:05:00|23.05|22.97|23.09|23.01|23.09|23.01|23.04|22.96|429
1671199800000|2022-12-16 14:10:00|23.04|22.96|23.09|23.01|23.14|23.06|23.04|22.96|379
1671200100000|2022-12-16 14:15:00|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|1066
1671200400000|2022-12-16 14:20:00|||||||||435
1671200700000|2022-12-16 14:25:00|23.04|22.96|22.99|22.91|23.04|22.96|22.99|22.91|649
1671201000000|2022-12-16 14:30:00|22.94|22.86|22.79|22.71|22.99|22.91|22.74|22.66|856
1671201300000|2022-12-16 14:35:00|22.82|22.74|22.89|22.81|22.94|22.86|22.79|22.71|508
1671201600000|2022-12-16 14:40:00|22.94|22.86|22.89|22.81|22.94|22.86|22.84|22.76|319
1671201900000|2022-12-16 14:45:00|22.84|22.76|22.78|22.7|22.89|22.81|22.78|22.7|706
1671202200000|2022-12-16 14:50:00|22.76|22.68|22.77|22.69|22.78|22.7|22.72|22.64|194
1671202500000|2022-12-16 14:55:00|22.72|22.64|22.82|22.74|22.82|22.74|22.72|22.64|767
1671202800000|2022-12-16 15:00:00|22.83|22.75|22.98|22.9|22.98|22.9|22.83|22.75|335
1671203100000|2022-12-16 15:05:00|22.96|22.88|23.14|23.06|23.14|23.06|22.93|22.85|303
1671203400000|2022-12-16 15:10:00|23.12|23.04|23.19|23.11|23.19|23.11|23.12|23.04|176
1671203700000|2022-12-16 15:15:00|23.22|23.14|23.24|23.16|23.24|23.16|23.19|23.11|522
1671204000000|2022-12-16 15:20:00|23.22|23.14|23.34|23.26|23.34|23.26|23.19|23.11|262
1671204300000|2022-12-16 15:25:00|23.37|23.29|23.39|23.31|23.39|23.31|23.29|23.21|83
1671204600000|2022-12-16 15:30:00|23.34|23.26|23.44|23.36|23.44|23.36|23.31|23.23|249
1671204900000|2022-12-16 15:35:00|23.39|23.31|23.39|23.31|23.44|23.36|23.34|23.26|246
1671205200000|2022-12-16 15:40:00|23.44|23.36|23.29|23.21|23.44|23.36|23.29|23.21|272
1671205500000|2022-12-16 15:45:00|23.3|23.22|23.3|23.22|23.35|23.27|23.29|23.21|132
1671205800000|2022-12-16 15:50:00|23.29|23.21|23.29|23.21|23.3|23.22|23.25|23.17|158
1671206100000|2022-12-16 15:55:00|23.25|23.17|23.24|23.16|23.29|23.21|23.2|23.12|200
1671206400000|2022-12-16 16:00:00|23.22|23.14|23.28|23.2|23.28|23.2|23.19|23.11|484
1671206700000|2022-12-16 16:05:00|23.23|23.15|23.33|23.25|23.33|23.25|23.23|23.15|561
1671207000000|2022-12-16 16:10:00|23.3|23.22|23.13|23.05|23.38|23.3|23.13|23.05|405
1671207300000|2022-12-16 16:15:00|23.15|23.07|23.13|23.05|23.18|23.1|23.13|23.05|311
1671207600000|2022-12-16 16:20:00|23.18|23.1|23.23|23.15|23.23|23.15|23.08|23|670
1671207900000|2022-12-16 16:25:00|23.19|23.11|23.19|23.11|23.19|23.11|23.14|23.06|902
1671208200000|2022-12-16 16:30:00|23.17|23.09|23.14|23.06|23.19|23.11|23.09|23.01|396
1671208500000|2022-12-16 16:35:00|23.09|23.01|23.16|23.08|23.19|23.11|23.09|23.01|525
1671208800000|2022-12-16 16:40:00|23.14|23.06|23.24|23.16|23.29|23.21|23.14|23.06|207
1671209100000|2022-12-16 16:45:00|23.27|23.19|23.39|23.31|23.4|23.32|23.24|23.16|89
1671209400000|2022-12-16 16:50:00|23.35|23.27|23.35|23.27|23.39|23.31|23.32|23.24|46
1671209700000|2022-12-16 16:55:00|23.37|23.29|23.45|23.37|23.5|23.42|23.35|23.27|143
1671210000000|2022-12-16 17:00:00|23.4|23.32|23.4|23.32|23.45|23.37|23.4|23.32|12
1671210300000|2022-12-16 17:05:00|23.43|23.35|23.43|23.35|23.43|23.35|23.4|23.32|5
1671210600000|2022-12-16 17:10:00|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|18
1671210900000|2022-12-16 17:15:00|23.43|23.35|23.31|23.23|23.45|23.37|23.31|23.23|11
1671211200000|2022-12-16 17:20:00|23.3|23.22|23.31|23.23|23.36|23.28|23.3|23.22|53
1671211500000|2022-12-16 17:25:00|23.3|23.22|23.28|23.2|23.35|23.27|23.28|23.2|34
1671211800000|2022-12-16 17:30:00|23.3|23.22|23.2|23.12|23.3|23.22|23.2|23.12|74
1671212100000|2022-12-16 17:35:00|23.23|23.15|23.15|23.07|23.23|23.15|23.1|23.02|48
1671212400000|2022-12-16 17:40:00|23.18|23.1|23.25|23.17|23.25|23.17|23.18|23.1|7
1671212700000|2022-12-16 17:45:00|23.26|23.18|23.26|23.18|23.28|23.2|23.2|23.12|31
1671213000000|2022-12-16 17:50:00|23.31|23.23|23.35|23.27|23.35|23.27|23.26|23.18|41
1671213300000|2022-12-16 17:55:00|23.37|23.29|23.35|23.27|23.4|23.32|23.35|23.27|63
1671213600000|2022-12-16 18:00:00|23.33|23.25|23.31|23.23|23.35|23.27|23.3|23.22|8
1671213900000|2022-12-16 18:05:00|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|45
1671214200000|2022-12-16 18:10:00|23.27|23.19|23.35|23.27|23.36|23.28|23.27|23.19|15
1671214500000|2022-12-16 18:15:00|23.36|23.28|23.36|23.28|23.36|23.28|23.3|23.22|28
1671214800000|2022-12-16 18:20:00|23.38|23.3|23.3|23.22|23.38|23.3|23.3|23.22|19
1671215100000|2022-12-16 18:25:00|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|2
1671215400000|2022-12-16 18:30:00|23.32|23.24|23.24|23.16|23.32|23.24|23.19|23.11|9
1671215700000|2022-12-16 18:35:00|23.25|23.17|23.3|23.22|23.3|23.22|23.19|23.11|11
1671216000000|2022-12-16 18:40:00|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|3
1671216300000|2022-12-16 18:45:00|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|1
1671216600000|2022-12-16 18:50:00|23.27|23.19|23.24|23.16|23.29|23.21|23.24|23.16|0
1671216900000|2022-12-16 18:55:00|23.26|23.18|23.26|23.18|23.29|23.21|23.24|23.16|3
1671217200000|2022-12-16 19:00:00|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|7
1671217500000|2022-12-16 19:05:00|23.29|23.21|23.24|23.16|23.29|23.21|23.23|23.15|8
1671217800000|2022-12-16 19:10:00|23.23|23.15|23.21|23.13|23.26|23.18|23.2|23.12|1
1671218100000|2022-12-16 19:15:00|23.2|23.12|23.18|23.1|23.2|23.12|23.13|23.05|1
1671218400000|2022-12-16 19:20:00|23.16|23.08|23.18|23.1|23.23|23.15|23.16|23.08|4
1671218700000|2022-12-16 19:25:00|23.21|23.13|23.23|23.15|23.23|23.15|23.18|23.1|6
1671219000000|2022-12-16 19:30:00|23.21|23.13|23.19|23.11|23.24|23.16|23.19|23.11|9
1671219300000|2022-12-16 19:35:00|23.18|23.1|23.19|23.11|23.19|23.11|23.14|23.06|47
1671219600000|2022-12-16 19:40:00|||||||||4
1671219900000|2022-12-16 19:45:00|23.14|23.06|23.14|23.06|23.19|23.11|23.14|23.06|6
1671220200000|2022-12-16 19:50:00|23.09|23.01|23.03|22.95|23.09|23.01|23.03|22.95|10
1671220500000|2022-12-16 19:55:00|22.98|22.9|22.93|22.85|23.03|22.95|22.91|22.83|57
1671220800000|2022-12-16 20:00:00|22.9|22.82|22.98|22.9|23|22.92|22.87|22.79|26
1671221100000|2022-12-16 20:05:00|23|22.92|23.08|23|23.08|23|22.98|22.9|8
1671221400000|2022-12-16 20:10:00|23.11|23.03|22.94|22.86|23.11|23.03|22.93|22.85|14
1671221700000|2022-12-16 20:15:00|22.93|22.85|22.93|22.85|22.94|22.86|22.88|22.8|7
1671222000000|2022-12-16 20:20:00|22.91|22.83|22.89|22.81|22.91|22.83|22.88|22.8|4
1671222300000|2022-12-16 20:25:00|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|4
1671222600000|2022-12-16 20:30:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|1
1671222900000|2022-12-16 20:35:00|22.91|22.83|22.92|22.84|22.94|22.86|22.89|22.81|6
1671223200000|2022-12-16 20:40:00|22.94|22.86|22.99|22.91|22.99|22.91|22.92|22.84|9
1671223500000|2022-12-16 20:45:00|23|22.92|22.95|22.87|23|22.92|22.9|22.82|32
1671223800000|2022-12-16 20:50:00|22.93|22.85|22.93|22.85|23.03|22.95|22.93|22.85|75
1671224100000|2022-12-16 20:55:00|22.95|22.87|23.03|22.73|23.08|22.88|22.9|22.7|28
1671408900000|2022-12-19 00:15:00|23.45|23.15|23.16|22.86|23.45|23.15|23.16|22.86|0
1671409200000|2022-12-19 00:20:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1671412200000|2022-12-19 01:10:00|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1671412500000|2022-12-19 01:15:00|22.93|22.85|22.99|22.74|22.99|22.85|22.93|22.74|1
1671414600000|2022-12-19 01:50:00|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|1
1671417000000|2022-12-19 02:30:00|22.94|22.69|22.95|22.7|22.95|22.7|22.94|22.69|0
1671422700000|2022-12-19 04:05:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1671427800000|2022-12-19 05:30:00|22.91|22.83|22.92|22.84|22.92|22.84|22.9|22.82|0
1671428100000|2022-12-19 05:35:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|2
1671428400000|2022-12-19 05:40:00|23.03|22.78|23.03|22.78|23.05|22.8|23.03|22.78|0
1671429600000|2022-12-19 06:00:00|23.05|22.8|22.92|22.84|23.05|22.84|22.92|22.78|0
1671429900000|2022-12-19 06:05:00|23.03|22.78|22.92|22.84|23.03|22.84|22.92|22.78|0
1671430200000|2022-12-19 06:10:00|23.03|22.78|22.92|22.84|23.03|22.86|22.92|22.78|0
1671430500000|2022-12-19 06:15:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1671432600000|2022-12-19 06:50:00|||||||||4
1671432900000|2022-12-19 06:55:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|12
1671433200000|2022-12-19 07:00:00|22.87|22.79|22.87|22.79|22.9|22.82|22.85|22.77|5
1671433500000|2022-12-19 07:05:00|22.9|22.82|22.9|22.82|22.9|22.82|22.87|22.79|14
1671433800000|2022-12-19 07:10:00|22.87|22.79|22.87|22.79|22.9|22.82|22.87|22.79|10
1671434100000|2022-12-19 07:15:00|22.9|22.82|22.9|22.82|22.9|22.82|22.87|22.79|0
1671434400000|2022-12-19 07:20:00|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|49
1671434700000|2022-12-19 07:25:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|0
1671435000000|2022-12-19 07:30:00|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|20
1671436500000|2022-12-19 07:55:00|22.85|22.77|22.85|22.77|22.85|22.77|22.8|22.72|62
1671436800000|2022-12-19 08:00:00|22.9|22.82|22.75|22.67|22.9|22.82|22.75|22.67|437
1671437100000|2022-12-19 08:05:00|22.7|22.62|22.65|22.57|22.75|22.67|22.65|22.57|875
1671437400000|2022-12-19 08:10:00|22.6|22.52|22.62|22.54|22.65|22.57|22.55|22.47|252
1671437700000|2022-12-19 08:15:00|22.6|22.52|22.7|22.62|22.7|22.62|22.6|22.52|428
1671438000000|2022-12-19 08:20:00|22.67|22.59|22.75|22.67|22.75|22.67|22.62|22.54|706
1671438300000|2022-12-19 08:25:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|319
1671438600000|2022-12-19 08:30:00|22.74|22.66|22.75|22.67|22.79|22.71|22.74|22.66|374
1671438900000|2022-12-19 08:35:00|22.8|22.72|22.75|22.67|22.8|22.72|22.7|22.62|109
1671439200000|2022-12-19 08:40:00|22.79|22.71|22.75|22.67|22.79|22.71|22.7|22.62|260
1671439500000|2022-12-19 08:45:00|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|273
1671439800000|2022-12-19 08:50:00|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|277
1671440100000|2022-12-19 08:55:00|22.8|22.72|22.8|22.72|22.8|22.72|22.75|22.67|191
1671440400000|2022-12-19 09:00:00|22.79|22.71|22.85|22.77|22.85|22.77|22.75|22.67|339
1671440700000|2022-12-19 09:05:00|22.8|22.72|22.8|22.72|22.85|22.77|22.8|22.72|178
1671441000000|2022-12-19 09:10:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|213
1671441300000|2022-12-19 09:15:00|22.75|22.67|22.75|22.67|22.8|22.72|22.7|22.62|494
1671441600000|2022-12-19 09:20:00|22.7|22.62|22.7|22.62|22.75|22.67|22.7|22.62|181
1671441900000|2022-12-19 09:25:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|134
1671442200000|2022-12-19 09:30:00|22.8|22.72|22.8|22.72|22.8|22.72|22.75|22.67|304
1671442500000|2022-12-19 09:35:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|69
1671442800000|2022-12-19 09:40:00|22.85|22.77|22.9|22.82|22.9|22.82|22.8|22.72|375
1671443100000|2022-12-19 09:45:00|22.95|22.87|22.9|22.82|22.95|22.87|22.85|22.77|96
1671443400000|2022-12-19 09:50:00|22.87|22.79|22.85|22.77|22.9|22.82|22.85|22.77|3
1671443700000|2022-12-19 09:55:00|22.8|22.72|22.85|22.77|22.85|22.77|22.8|22.72|156
1671444000000|2022-12-19 10:00:00|22.8|22.72|22.85|22.77|22.9|22.82|22.8|22.72|121
1671444300000|2022-12-19 10:05:00|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|169
1671444600000|2022-12-19 10:10:00|22.87|22.79|22.8|22.72|22.9|22.82|22.8|22.72|124
1671444900000|2022-12-19 10:15:00|22.75|22.67|22.75|22.67|22.8|22.72|22.7|22.62|338
1671445200000|2022-12-19 10:20:00|22.72|22.64|22.7|22.62|22.75|22.67|22.7|22.62|154
1671445500000|2022-12-19 10:25:00|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|48
1671445800000|2022-12-19 10:30:00|22.62|22.54|22.62|22.54|22.65|22.57|22.6|22.52|348
1671446100000|2022-12-19 10:35:00|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|17
1671446400000|2022-12-19 10:40:00|22.62|22.54|22.65|22.57|22.65|22.57|22.6|22.52|6
1671446700000|2022-12-19 10:45:00|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|127
1671447000000|2022-12-19 10:50:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|2
1671447300000|2022-12-19 10:55:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|149
1671447600000|2022-12-19 11:00:00|||||||||24
1671447900000|2022-12-19 11:05:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|105
1671448200000|2022-12-19 11:10:00|22.75|22.67|22.75|22.67|22.75|22.67|22.7|22.62|235
1671448500000|2022-12-19 11:15:00|||||||||116
1671448800000|2022-12-19 11:20:00|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|45
1671449100000|2022-12-19 11:25:00|||||||||3
1671449400000|2022-12-19 11:30:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|88
1671449700000|2022-12-19 11:35:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|35
1671450000000|2022-12-19 11:40:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|26
1671450300000|2022-12-19 11:45:00|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|19
1671450600000|2022-12-19 11:50:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|75
1671450900000|2022-12-19 11:55:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|111
1671451200000|2022-12-19 12:00:00|||||||||24
1671451500000|2022-12-19 12:05:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|55
1671451800000|2022-12-19 12:10:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|265
1671452100000|2022-12-19 12:15:00|22.7|22.62|22.7|22.62|22.75|22.67|22.7|22.62|51
1671452400000|2022-12-19 12:20:00|||||||||57
1671452700000|2022-12-19 12:25:00|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|407
1671453000000|2022-12-19 12:30:00|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|18
1671453300000|2022-12-19 12:35:00|||||||||14
1671453600000|2022-12-19 12:40:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|85
1671453900000|2022-12-19 12:45:00|22.78|22.7|22.75|22.67|22.8|22.72|22.75|22.67|26
1671454200000|2022-12-19 12:50:00|22.78|22.7|22.8|22.72|22.8|22.72|22.75|22.67|5
1671454500000|2022-12-19 12:55:00|22.78|22.7|22.8|22.72|22.8|22.72|22.75|22.67|7
1671454800000|2022-12-19 13:00:00|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|9
1671455100000|2022-12-19 13:05:00|||||||||2
1671455400000|2022-12-19 13:10:00|22.85|22.77|22.88|22.8|22.9|22.82|22.8|22.72|80
1671455700000|2022-12-19 13:15:00|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|67
1671456000000|2022-12-19 13:20:00|22.88|22.8|22.9|22.82|22.9|22.82|22.85|22.77|29
1671456300000|2022-12-19 13:25:00|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|41
1671456600000|2022-12-19 13:30:00|||||||||180
1671456900000|2022-12-19 13:35:00|22.83|22.75|22.83|22.75|22.83|22.75|22.8|22.72|85
1671457200000|2022-12-19 13:40:00|22.8|22.72|22.85|22.77|22.85|22.77|22.8|22.72|43
1671457500000|2022-12-19 13:45:00|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|114
1671457800000|2022-12-19 13:50:00|||||||||34
1671458100000|2022-12-19 13:55:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|162
1671458400000|2022-12-19 14:00:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|155
1671458700000|2022-12-19 14:05:00|22.85|22.77|22.8|22.72|22.85|22.77|22.8|22.72|313
1671459000000|2022-12-19 14:10:00|22.83|22.75|22.85|22.77|22.85|22.77|22.8|22.72|105
1671459300000|2022-12-19 14:15:00|22.83|22.75|22.85|22.77|22.88|22.8|22.8|22.72|168
1671459600000|2022-12-19 14:20:00|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|1
1671459900000|2022-12-19 14:25:00|22.8|22.72|22.8|22.72|22.85|22.77|22.8|22.72|125
1671460200000|2022-12-19 14:30:00|22.75|22.67|22.7|22.62|22.8|22.72|22.7|22.62|570
1671460500000|2022-12-19 14:35:00|22.73|22.65|22.6|22.52|22.73|22.65|22.6|22.52|258
1671460800000|2022-12-19 14:40:00|22.65|22.57|22.65|22.57|22.75|22.67|22.6|22.52|337
1671461100000|2022-12-19 14:45:00|22.68|22.6|22.8|22.72|22.83|22.75|22.65|22.57|80
1671461400000|2022-12-19 14:50:00|22.78|22.7|22.8|22.72|22.83|22.75|22.75|22.67|361
1671461700000|2022-12-19 14:55:00|22.81|22.73|22.8|22.72|22.81|22.73|22.75|22.67|359
1671462000000|2022-12-19 15:00:00|22.78|22.7|22.75|22.67|22.78|22.7|22.7|22.62|506
1671462300000|2022-12-19 15:05:00|22.8|22.72|22.7|22.62|22.8|22.72|22.7|22.62|175
1671462600000|2022-12-19 15:10:00|22.65|22.57|22.65|22.57|22.7|22.62|22.65|22.57|149
1671462900000|2022-12-19 15:15:00|22.66|22.58|22.6|22.52|22.7|22.62|22.6|22.52|635
1671463200000|2022-12-19 15:20:00|22.55|22.47|22.5|22.42|22.58|22.5|22.45|22.37|855
1671463500000|2022-12-19 15:25:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|22
1671463800000|2022-12-19 15:30:00|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|264
1671464100000|2022-12-19 15:35:00|22.45|22.37|22.55|22.47|22.6|22.52|22.45|22.37|468
1671464400000|2022-12-19 15:40:00|22.6|22.52|22.55|22.47|22.6|22.52|22.5|22.42|430
1671464700000|2022-12-19 15:45:00|22.53|22.45|22.5|22.42|22.53|22.45|22.45|22.37|2360
1671465000000|2022-12-19 15:50:00|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|172
1671465300000|2022-12-19 15:55:00|||||||||75
1671465600000|2022-12-19 16:00:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|305
1671465900000|2022-12-19 16:05:00|22.6|22.52|22.55|22.47|22.65|22.57|22.55|22.47|381
1671466200000|2022-12-19 16:10:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|177
1671466500000|2022-12-19 16:15:00|22.53|22.45|22.45|22.37|22.53|22.45|22.45|22.37|291
1671466800000|2022-12-19 16:20:00|22.43|22.35|22.4|22.32|22.5|22.42|22.4|22.32|541
1671467100000|2022-12-19 16:25:00|22.45|22.37|22.5|22.42|22.53|22.45|22.45|22.37|678
1671467400000|2022-12-19 16:30:00|22.53|22.45|22.55|22.47|22.55|22.47|22.5|22.42|419
1671467700000|2022-12-19 16:35:00|22.58|22.5|22.6|22.52|22.65|22.57|22.55|22.47|131
1671468000000|2022-12-19 16:40:00|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|76
1671468300000|2022-12-19 16:45:00|22.58|22.5|22.55|22.47|22.6|22.52|22.55|22.47|36
1671468600000|2022-12-19 16:50:00|22.5|22.42|22.5|22.42|22.55|22.47|22.5|22.42|75
1671468900000|2022-12-19 16:55:00|22.53|22.45|22.55|22.47|22.56|22.48|22.5|22.42|40
1671469200000|2022-12-19 17:00:00|22.5|22.42|22.5|22.42|22.51|22.43|22.5|22.42|18
1671469500000|2022-12-19 17:05:00|22.51|22.43|22.48|22.4|22.55|22.47|22.45|22.37|212
1671469800000|2022-12-19 17:10:00|22.5|22.42|22.46|22.38|22.51|22.43|22.46|22.38|70
1671470100000|2022-12-19 17:15:00|22.43|22.35|22.41|22.33|22.46|22.38|22.41|22.33|121
1671470400000|2022-12-19 17:20:00|22.43|22.35|22.46|22.38|22.46|22.38|22.41|22.33|181
1671470700000|2022-12-19 17:25:00|||||||||14
1671471000000|2022-12-19 17:30:00|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|48
1671471300000|2022-12-19 17:35:00|22.36|22.28|22.38|22.3|22.41|22.33|22.36|22.28|140
1671471600000|2022-12-19 17:40:00|22.41|22.33|22.41|22.33|22.46|22.38|22.41|22.33|37
1671471900000|2022-12-19 17:45:00|22.43|22.35|22.41|22.33|22.46|22.38|22.38|22.3|14
1671472200000|2022-12-19 17:50:00|22.43|22.35|22.46|22.38|22.46|22.38|22.41|22.33|22
1671472500000|2022-12-19 17:55:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|25
1671472800000|2022-12-19 18:00:00|22.48|22.4|22.41|22.33|22.51|22.43|22.41|22.33|51
1671473100000|2022-12-19 18:05:00|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|39
1671473400000|2022-12-19 18:10:00|22.43|22.35|22.43|22.35|22.46|22.38|22.43|22.35|20
1671473700000|2022-12-19 18:15:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1671474000000|2022-12-19 18:20:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|56
1671474300000|2022-12-19 18:25:00|22.38|22.3|22.46|22.38|22.51|22.43|22.38|22.3|21
1671474600000|2022-12-19 18:30:00|22.48|22.4|22.51|22.43|22.51|22.43|22.46|22.38|0
1671475200000|2022-12-19 18:40:00|22.56|22.48|22.61|22.53|22.61|22.53|22.56|22.48|12
1671475500000|2022-12-19 18:45:00|22.63|22.55|22.71|22.63|22.76|22.68|22.63|22.55|68
1671475800000|2022-12-19 18:50:00|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|17
1671476400000|2022-12-19 19:00:00|22.81|22.73|22.83|22.75|22.86|22.78|22.76|22.68|91
1671476700000|2022-12-19 19:05:00|22.86|22.78|22.71|22.63|22.86|22.78|22.71|22.63|18
1671477000000|2022-12-19 19:10:00|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|15
1671477600000|2022-12-19 19:20:00|22.73|22.65|22.76|22.68|22.76|22.68|22.71|22.63|8
1671477900000|2022-12-19 19:25:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|34
1671478200000|2022-12-19 19:30:00|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|8
1671478500000|2022-12-19 19:35:00|22.74|22.66|22.71|22.63|22.76|22.68|22.71|22.63|27
1671478800000|2022-12-19 19:40:00|22.74|22.66|22.71|22.63|22.79|22.71|22.71|22.63|3
1671479100000|2022-12-19 19:45:00|22.66|22.58|22.74|22.66|22.76|22.68|22.64|22.56|16
1671479400000|2022-12-19 19:50:00|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|10
1671479700000|2022-12-19 19:55:00|22.76|22.68|22.76|22.68|22.81|22.73|22.76|22.68|17
1671480000000|2022-12-19 20:00:00|22.79|22.71|22.81|22.73|22.84|22.76|22.76|22.68|22
1671480300000|2022-12-19 20:05:00|||||||||33
1671480600000|2022-12-19 20:10:00|||||||||14
1671480900000|2022-12-19 20:15:00|22.76|22.68|22.74|22.66|22.76|22.68|22.71|22.63|21
1671481200000|2022-12-19 20:20:00|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|9
1671481800000|2022-12-19 20:30:00|22.79|22.71|22.79|22.71|22.81|22.73|22.76|22.68|33
1671482100000|2022-12-19 20:35:00|22.81|22.73|22.81|22.73|22.81|22.73|22.76|22.68|62
1671482400000|2022-12-19 20:40:00|22.84|22.76|22.84|22.76|22.86|22.78|22.81|22.73|108
1671482700000|2022-12-19 20:45:00|22.86|22.78|22.81|22.73|22.86|22.78|22.76|22.68|63
1671483000000|2022-12-19 20:50:00|22.79|22.71|22.71|22.63|22.79|22.71|22.71|22.63|326
1671483300000|2022-12-19 20:55:00|22.69|22.61|22.67|22.42|22.71|22.63|22.54|22.42|46
1671495300000|2022-12-20 00:15:00|22.65|22.35|22.65|22.35|22.65|22.35|22.63|22.33|0
1671495600000|2022-12-20 00:20:00|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1671497400000|2022-12-20 00:50:00|22.63||22.63||22.63||22.63||0
1671497700000|2022-12-20 00:55:00|22.68|22.4|22.7|22.4|22.7|22.4|22.63|22.38|0
1671498000000|2022-12-20 01:00:00|22.68|22.38|22.68|22.38|22.7|22.4|22.68|22.38|0
1671499200000|2022-12-20 01:20:00|22.63||22.68||22.68||22.63||0
1671499800000|2022-12-20 01:30:00|22.73|22.43|22.52|22.44|22.8|22.5|22.49|22.41|0
1671500400000|2022-12-20 01:40:00|22.6|22.35|22.83|22.53|22.88|22.58|22.6|22.35|10
1671500700000|2022-12-20 01:45:00|22.88|22.58|22.68|22.38|22.88|22.58|22.68|22.38|0
1671501600000|2022-12-20 02:00:00|22.63||22.63||22.68||22.63||0
1671501900000|2022-12-20 02:05:00|22.68||22.68||22.68||22.68||0
1671502800000|2022-12-20 02:20:00|22.63||22.63||22.63||22.63||0
1671503100000|2022-12-20 02:25:00|22.68||22.68||22.68||22.68||0
1671505200000|2022-12-20 03:00:00|22.73|22.43|22.8|22.5|22.8|22.5|22.73|22.38|0
1671505500000|2022-12-20 03:05:00|22.83|22.53|22.95|22.65|22.95|22.65|22.83|22.53|0
1671505800000|2022-12-20 03:10:00|22.98|22.68|23.08|22.78|23.08|22.78|22.98|22.68|0
1671506100000|2022-12-20 03:15:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1671508500000|2022-12-20 03:55:00|23.08|22.83|23.04|22.96|23.1|22.96|23.04|22.83|0
1671509100000|2022-12-20 04:05:00|23.15|22.9|23.4|23.15|23.4|23.26|23.09|22.9|33
1671509400000|2022-12-20 04:10:00|23.29|23.21|23.38|23.13|23.4|23.21|23.22|23.13|108
1671511800000|2022-12-20 04:50:00|||||||||2
1671512700000|2022-12-20 05:05:00|23.35|23.08|23.35|23.05|23.35|23.08|23.35|23.05|0
1671514200000|2022-12-20 05:30:00|23.36|23.06|23.48|23.18|23.48|23.18|23.36|23.06|0
1671514800000|2022-12-20 05:40:00|23.47|23.23|23.4|23.32|23.5|23.39|23.4|23.18|1
1671515100000|2022-12-20 05:45:00|23.39|23.31|23.43|23.18|23.43|23.31|23.3|23.16|3
1671515400000|2022-12-20 05:50:00|23.48|23.23|23.43|23.18|23.48|23.23|23.43|23.18|0
1671516300000|2022-12-20 06:05:00|23.41|23.16|23.43|23.18|23.43|23.18|23.41|23.16|0
1671516600000|2022-12-20 06:10:00|23.41|23.16|23.3|23.22|23.43|23.22|23.3|23.16|1
1671518400000|2022-12-20 06:40:00|23.36|23.11|23.28|22.98|23.36|23.17|23.25|22.98|1
1671518700000|2022-12-20 06:45:00|23.26|23.03|23.23|22.93|23.26|23.03|23.23|22.93|10
1671519000000|2022-12-20 06:50:00|23.21|22.91|23.21|22.91|23.21|22.91|23.21|22.91|0
1671519600000|2022-12-20 07:00:00|23.16|22.97|22.95|22.87|23.16|22.97|22.92|22.84|15
1671519900000|2022-12-20 07:05:00|23|22.92|23|22.92|23|22.92|22.97|22.89|13
1671520200000|2022-12-20 07:10:00|23.02|22.94|23.02|22.94|23.02|22.94|22.97|22.89|8
1671520500000|2022-12-20 07:15:00|22.97|22.89|22.97|22.89|23.02|22.94|22.97|22.89|27
1671520800000|2022-12-20 07:20:00|23|22.92|23.07|22.99|23.07|22.99|22.97|22.89|18
1671521100000|2022-12-20 07:25:00|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|19
1671521400000|2022-12-20 07:30:00|23.07|22.99|23.02|22.94|23.07|22.99|23.02|22.94|27
1671521700000|2022-12-20 07:35:00|23.07|22.99|23.12|23.04|23.12|23.04|23.07|22.99|93
1671522000000|2022-12-20 07:40:00|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|35
1671522300000|2022-12-20 07:45:00|23.15|23.07|23.02|22.94|23.15|23.07|23.02|22.94|60
1671522600000|2022-12-20 07:50:00|23|22.92|22.97|22.89|23.02|22.94|22.97|22.89|3
1671522900000|2022-12-20 07:55:00|23.02|22.94|23.07|22.99|23.07|22.99|23|22.92|50
1671523200000|2022-12-20 08:00:00|23.05|22.97|23.12|23.04|23.12|23.04|22.92|22.84|356
1671523500000|2022-12-20 08:05:00|23.17|23.09|23.07|22.99|23.22|23.14|23.07|22.99|276
1671523800000|2022-12-20 08:10:00|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|305
1671524100000|2022-12-20 08:15:00|23.03|22.95|23.08|23|23.08|23|23.03|22.95|174
1671524400000|2022-12-20 08:20:00|23.1|23.02|23.12|23.04|23.12|23.04|23.08|23|241
1671524700000|2022-12-20 08:25:00|23.13|23.05|23.13|23.05|23.17|23.09|23.13|23.05|147
1671525000000|2022-12-20 08:30:00|23.17|23.09|23.18|23.1|23.18|23.1|23.13|23.05|41
1671525300000|2022-12-20 08:35:00|23.23|23.15|23.27|23.19|23.28|23.2|23.18|23.1|573
1671525600000|2022-12-20 08:40:00|23.25|23.17|23.13|23.05|23.25|23.17|23.13|23.05|90
1671525900000|2022-12-20 08:45:00|23.08|23|22.98|22.9|23.08|23|22.98|22.9|266
1671526200000|2022-12-20 08:50:00|22.93|22.85|22.88|22.8|22.98|22.9|22.85|22.77|291
1671526500000|2022-12-20 08:55:00|22.85|22.77|22.78|22.7|22.85|22.77|22.78|22.7|147
1671526800000|2022-12-20 09:00:00|22.83|22.75|22.83|22.75|22.88|22.8|22.83|22.75|149
1671527100000|2022-12-20 09:05:00|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|149
1671527400000|2022-12-20 09:10:00|22.8|22.72|22.78|22.7|22.83|22.75|22.78|22.7|33
1671527700000|2022-12-20 09:15:00|22.8|22.72|22.83|22.75|22.83|22.75|22.78|22.7|63
1671528000000|2022-12-20 09:20:00|22.8|22.72|22.83|22.75|22.83|22.75|22.78|22.7|245
1671528300000|2022-12-20 09:25:00|22.8|22.72|22.78|22.7|22.83|22.75|22.78|22.7|33
1671528600000|2022-12-20 09:30:00|22.75|22.67|22.73|22.65|22.78|22.7|22.73|22.65|46
1671528900000|2022-12-20 09:35:00|22.78|22.7|22.78|22.7|22.83|22.75|22.78|22.7|134
1671529200000|2022-12-20 09:40:00|||||||||14
1671529500000|2022-12-20 09:45:00|22.73|22.65|22.78|22.7|22.83|22.75|22.73|22.65|131
1671529800000|2022-12-20 09:50:00|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|50
1671530100000|2022-12-20 09:55:00|22.75|22.67|22.78|22.7|22.78|22.7|22.73|22.65|136
1671530400000|2022-12-20 10:00:00|22.75|22.67|22.78|22.7|22.78|22.7|22.73|22.65|124
1671530700000|2022-12-20 10:05:00|22.83|22.75|22.73|22.65|22.83|22.75|22.73|22.65|381
1671531000000|2022-12-20 10:10:00|22.78|22.7|22.78|22.7|22.78|22.7|22.73|22.65|110
1671531300000|2022-12-20 10:15:00|22.8|22.72|22.78|22.7|22.83|22.75|22.78|22.7|205
1671531600000|2022-12-20 10:20:00|22.73|22.65|22.73|22.65|22.73|22.65|22.68|22.6|61
1671531900000|2022-12-20 10:25:00|||||||||29
1671532200000|2022-12-20 10:30:00|22.75|22.67|22.78|22.7|22.78|22.7|22.73|22.65|173
1671532500000|2022-12-20 10:35:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|133
1671532800000|2022-12-20 10:40:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|37
1671533100000|2022-12-20 10:45:00|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|92
1671533400000|2022-12-20 10:50:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|51
1671533700000|2022-12-20 10:55:00|||||||||43
1671534000000|2022-12-20 11:00:00|22.7|22.62|22.68|22.6|22.73|22.65|22.68|22.6|74
1671534300000|2022-12-20 11:05:00|22.7|22.62|22.73|22.65|22.73|22.65|22.68|22.6|89
1671534600000|2022-12-20 11:10:00|22.7|22.62|22.68|22.6|22.73|22.65|22.68|22.6|32
1671534900000|2022-12-20 11:15:00|22.65|22.57|22.63|22.55|22.68|22.6|22.63|22.55|301
1671535200000|2022-12-20 11:20:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|64
1671535500000|2022-12-20 11:25:00|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|294
1671535800000|2022-12-20 11:30:00|22.6|22.52|22.63|22.55|22.63|22.55|22.58|22.5|20
1671536100000|2022-12-20 11:35:00|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|24
1671536400000|2022-12-20 11:40:00|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|25
1671536700000|2022-12-20 11:45:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|62
1671537000000|2022-12-20 11:50:00|22.68|22.6|22.68|22.6|22.68|22.6|22.63|22.55|26
1671537300000|2022-12-20 11:55:00|||||||||31
1671537600000|2022-12-20 12:00:00|22.65|22.57|22.68|22.6|22.68|22.6|22.63|22.55|59
1671537900000|2022-12-20 12:05:00|22.65|22.57|22.63|22.55|22.68|22.6|22.63|22.55|37
1671538200000|2022-12-20 12:10:00|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|180
1671538500000|2022-12-20 12:15:00|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|83
1671538800000|2022-12-20 12:20:00|22.56|22.48|22.53|22.45|22.58|22.5|22.51|22.43|151
1671539100000|2022-12-20 12:25:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|119
1671539400000|2022-12-20 12:30:00|||||||||87
1671539700000|2022-12-20 12:35:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|411
1671540000000|2022-12-20 12:40:00|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|82
1671540300000|2022-12-20 12:45:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|90
1671540600000|2022-12-20 12:50:00|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|77
1671540900000|2022-12-20 12:55:00|22.63|22.55|22.71|22.63|22.71|22.63|22.63|22.55|135
1671541200000|2022-12-20 13:00:00|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|32
1671541500000|2022-12-20 13:05:00|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|31
1671541800000|2022-12-20 13:10:00|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|64
1671542100000|2022-12-20 13:15:00|22.66|22.58|22.68|22.6|22.68|22.6|22.63|22.55|94
1671542400000|2022-12-20 13:20:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|33
1671542700000|2022-12-20 13:25:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|179
1671543000000|2022-12-20 13:30:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|106
1671543300000|2022-12-20 13:35:00|22.66|22.58|22.63|22.55|22.68|22.6|22.63|22.55|291
1671543600000|2022-12-20 13:40:00|||||||||49
1671543900000|2022-12-20 13:45:00|22.68|22.6|22.68|22.6|22.68|22.6|22.63|22.55|137
1671544200000|2022-12-20 13:50:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|169
1671544500000|2022-12-20 13:55:00|22.68|22.6|22.68|22.6|22.71|22.63|22.68|22.6|100
1671544800000|2022-12-20 14:00:00|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|167
1671545100000|2022-12-20 14:05:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|142
1671545400000|2022-12-20 14:10:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|52
1671545700000|2022-12-20 14:15:00|||||||||142
1671546000000|2022-12-20 14:20:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|109
1671546300000|2022-12-20 14:25:00|22.73|22.65|22.73|22.65|22.78|22.7|22.73|22.65|250
1671546600000|2022-12-20 14:30:00|22.68|22.6|22.73|22.65|22.78|22.7|22.68|22.6|443
1671546900000|2022-12-20 14:35:00|22.69|22.61|22.66|22.58|22.73|22.65|22.64|22.56|738
1671547200000|2022-12-20 14:40:00|22.68|22.6|22.78|22.7|22.78|22.7|22.64|22.56|375
1671547500000|2022-12-20 14:45:00|22.76|22.68|22.78|22.7|22.83|22.75|22.74|22.66|303
1671547800000|2022-12-20 14:50:00|22.83|22.75|22.78|22.7|22.83|22.75|22.74|22.66|647
1671548100000|2022-12-20 14:55:00|22.76|22.68|22.66|22.58|22.76|22.68|22.66|22.58|218
1671548400000|2022-12-20 15:00:00|22.64|22.56|22.64|22.56|22.64|22.56|22.59|22.51|484
1671548700000|2022-12-20 15:05:00|22.61|22.53|22.59|22.51|22.61|22.53|22.54|22.46|307
1671549000000|2022-12-20 15:10:00|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|123
1671549300000|2022-12-20 15:15:00|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|333
1671549600000|2022-12-20 15:20:00|22.56|22.48|22.44|22.36|22.56|22.48|22.41|22.33|224
1671549900000|2022-12-20 15:25:00|22.49|22.41|22.49|22.41|22.54|22.46|22.44|22.36|434
1671550200000|2022-12-20 15:30:00|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|443
1671550500000|2022-12-20 15:35:00|22.46|22.38|22.39|22.31|22.49|22.41|22.39|22.31|242
1671550800000|2022-12-20 15:40:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|313
1671551100000|2022-12-20 15:45:00|22.44|22.36|22.49|22.41|22.49|22.41|22.41|22.33|337
1671551400000|2022-12-20 15:50:00|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|241
1671551700000|2022-12-20 15:55:00|22.46|22.38|22.54|22.46|22.54|22.46|22.44|22.36|179
1671552000000|2022-12-20 16:00:00|22.51|22.43|22.49|22.41|22.54|22.46|22.44|22.36|483
1671552300000|2022-12-20 16:05:00|22.46|22.38|22.64|22.56|22.64|22.56|22.44|22.36|567
1671552600000|2022-12-20 16:10:00|22.66|22.58|22.59|22.51|22.69|22.61|22.59|22.51|261
1671552900000|2022-12-20 16:15:00|22.64|22.56|22.64|22.56|22.69|22.61|22.64|22.56|553
1671553200000|2022-12-20 16:20:00|22.61|22.53|22.59|22.51|22.61|22.53|22.54|22.46|1183
1671553500000|2022-12-20 16:25:00|22.64|22.56|22.64|22.56|22.64|22.56|22.59|22.51|539
1671553800000|2022-12-20 16:30:00|22.61|22.53|22.69|22.61|22.69|22.61|22.59|22.51|281
1671554100000|2022-12-20 16:35:00|22.64|22.56|22.66|22.58|22.69|22.61|22.64|22.56|141
1671554400000|2022-12-20 16:40:00|22.69|22.61|22.64|22.56|22.69|22.61|22.61|22.53|11
1671554700000|2022-12-20 16:45:00|22.66|22.58|22.64|22.56|22.69|22.61|22.59|22.51|79
1671555000000|2022-12-20 16:50:00|22.61|22.53|22.64|22.56|22.66|22.58|22.59|22.51|54
1671555300000|2022-12-20 16:55:00|22.61|22.53|22.59|22.51|22.64|22.56|22.59|22.51|26
1671555600000|2022-12-20 17:00:00|22.56|22.48|22.54|22.46|22.59|22.51|22.54|22.46|53
1671555900000|2022-12-20 17:05:00|||||||||3
1671556200000|2022-12-20 17:10:00|22.51|22.43|22.54|22.46|22.54|22.46|22.49|22.41|37
1671556500000|2022-12-20 17:15:00|22.51|22.43|22.54|22.46|22.54|22.46|22.49|22.41|24
1671556800000|2022-12-20 17:20:00|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|27
1671557100000|2022-12-20 17:25:00|22.51|22.43|22.44|22.36|22.54|22.46|22.44|22.36|52
1671557400000|2022-12-20 17:30:00|22.46|22.38|22.51|22.43|22.51|22.43|22.44|22.36|33
1671557700000|2022-12-20 17:35:00|22.49|22.41|22.47|22.39|22.49|22.41|22.44|22.36|67
1671558000000|2022-12-20 17:40:00|22.44|22.36|22.44|22.36|22.44|22.36|22.34|22.26|34
1671558300000|2022-12-20 17:45:00|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|8
1671558600000|2022-12-20 17:50:00|22.34|22.26|22.34|22.26|22.39|22.31|22.34|22.26|23
1671558900000|2022-12-20 17:55:00|||||||||8
1671559200000|2022-12-20 18:00:00|22.29|22.21|22.32|22.24|22.34|22.26|22.29|22.21|14
1671559500000|2022-12-20 18:05:00|22.34|22.26|22.39|22.31|22.39|22.31|22.32|22.24|27
1671560100000|2022-12-20 18:15:00|22.37|22.29|22.39|22.31|22.39|22.31|22.34|22.26|4
1671560400000|2022-12-20 18:20:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|4
1671560700000|2022-12-20 18:25:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1671561000000|2022-12-20 18:30:00|22.32|22.24|22.34|22.26|22.34|22.26|22.29|22.21|10
1671561300000|2022-12-20 18:35:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|6
1671561600000|2022-12-20 18:40:00|22.34|22.26|22.34|22.26|22.34|22.26|22.29|22.21|21
1671561900000|2022-12-20 18:45:00|22.32|22.24|22.34|22.26|22.37|22.29|22.32|22.24|12
1671562200000|2022-12-20 18:50:00|||||||||1
1671562500000|2022-12-20 18:55:00|22.37|22.29|22.37|22.29|22.39|22.31|22.34|22.26|18
1671562800000|2022-12-20 19:00:00|22.34|22.26|22.34|22.26|22.39|22.31|22.32|22.24|15
1671563100000|2022-12-20 19:05:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|6
1671563400000|2022-12-20 19:10:00|22.32|22.24|22.24|22.16|22.32|22.24|22.24|22.16|39
1671563700000|2022-12-20 19:15:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|2
1671564000000|2022-12-20 19:20:00|22.34|22.26|22.3|22.22|22.34|22.26|22.29|22.21|35
1671564300000|2022-12-20 19:25:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|2
1671564600000|2022-12-20 19:30:00|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|1
1671564900000|2022-12-20 19:35:00|22.32|22.24|22.32|22.24|22.34|22.26|22.29|22.21|2
1671565200000|2022-12-20 19:40:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|14
1671565500000|2022-12-20 19:45:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|3
1671565800000|2022-12-20 19:50:00|22.37|22.29|22.34|22.26|22.39|22.31|22.34|22.26|24
1671566100000|2022-12-20 19:55:00|22.37|22.29|22.37|22.29|22.39|22.31|22.34|22.26|10
1671566400000|2022-12-20 20:00:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|2
1671566700000|2022-12-20 20:05:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1671567000000|2022-12-20 20:10:00|22.35|22.27|22.37|22.29|22.39|22.31|22.35|22.27|10
1671567600000|2022-12-20 20:20:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1671567900000|2022-12-20 20:25:00|22.32|22.24|22.3|22.22|22.35|22.27|22.3|22.22|16
1671568200000|2022-12-20 20:30:00|22.32|22.24|22.25|22.17|22.32|22.24|22.25|22.17|36
1671568500000|2022-12-20 20:35:00|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|19
1671568800000|2022-12-20 20:40:00|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|8
1671569100000|2022-12-20 20:45:00|22.27|22.19|22.27|22.19|22.29|22.21|22.25|22.17|26
1671569400000|2022-12-20 20:50:00|22.29|22.21|22.27|22.19|22.3|22.22|22.25|22.17|27
1671569700000|2022-12-20 20:55:00|22.3|22.22|22.52|22.44|22.53|22.44|22.3|22.22|36
1671581700000|2022-12-21 00:15:00|22.49|22.19|22.51|22.21|22.56|22.26|22.49|22.19|0
1671582000000|2022-12-21 00:20:00|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1671582300000|2022-12-21 00:25:00|22.56|22.26|22.56|22.26|22.58|22.28|22.56|22.26|0
1671582600000|2022-12-21 00:30:00|22.58|22.28|22.56|22.26|22.58|22.28|22.56|22.26|0
1671582900000|2022-12-21 00:35:00|22.58|22.28|22.56|22.26|22.58|22.28|22.56|22.26|0
1671583200000|2022-12-21 00:40:00|22.58|22.28|22.56|22.26|22.58|22.28|22.56|22.26|0
1671583500000|2022-12-21 00:45:00|22.58|22.28|22.56|22.26|22.58|22.28|22.56|22.26|0
1671583800000|2022-12-21 00:50:00|22.58|22.28|22.56|22.26|22.58|22.28|22.56|22.26|0
1671584700000|2022-12-21 01:05:00|22.51|22.21|22.49|22.19|22.51|22.21|22.49|22.19|0
1671585900000|2022-12-21 01:25:00|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1671587100000|2022-12-21 01:45:00|22.38|22.13|22.41|22.16|22.41|22.16|22.36|22.11|0
1671588900000|2022-12-21 02:15:00|22.38|22.13|22.41|22.16|22.41|22.16|22.36|22.11|0
1671590400000|2022-12-21 02:40:00|22.39|22.14|22.39|22.14|22.39|22.14|22.36|22.11|0
1671592500000|2022-12-21 03:15:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1671595200000|2022-12-21 04:00:00|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|5
1671595500000|2022-12-21 04:05:00|||||||||1
1671599100000|2022-12-21 05:05:00|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1671599400000|2022-12-21 05:10:00|22.51|22.21|22.49|22.19|22.51|22.21|22.49|22.19|0
1671600900000|2022-12-21 05:35:00|22.51|22.21|22.51|22.21|22.51|22.21|22.51|22.21|0
1671601200000|2022-12-21 05:40:00|22.49|22.26|22.51|22.21|22.51|22.26|22.49|22.21|0
1671601500000|2022-12-21 05:45:00||22.26||22.21||22.26||22.21|0
1671601800000|2022-12-21 05:50:00|22.54|22.26|22.51|22.26|22.54|22.26|22.51|22.21|0
1671602100000|2022-12-21 05:55:00||22.21||22.26||22.26||22.21|0
1671602400000|2022-12-21 06:00:00|22.54|22.21|22.51|22.26|22.54|22.26|22.51|22.21|0
1671602700000|2022-12-21 06:05:00|22.52|22.27|22.49|22.19|22.52|22.27|22.49|22.19|0
1671603900000|2022-12-21 06:25:00|22.47|22.17|22.39|22.14|22.47|22.17|22.39|22.14|0
1671605700000|2022-12-21 06:55:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|2
1671606000000|2022-12-21 07:00:00|22.26|22.18|22.31|22.23|22.36|22.28|22.26|22.18|151
1671606300000|2022-12-21 07:05:00|22.26|22.18|22.26|22.18|22.31|22.23|22.26|22.18|25
1671606600000|2022-12-21 07:10:00|22.24|22.16|22.21|22.13|22.26|22.18|22.21|22.13|12
1671606900000|2022-12-21 07:15:00|22.24|22.16|22.21|22.13|22.26|22.18|22.21|22.13|0
1671607200000|2022-12-21 07:20:00|22.24|22.16|22.26|22.18|22.26|22.18|22.21|22.13|0
1671607500000|2022-12-21 07:25:00|||||||||1
1671607800000|2022-12-21 07:30:00|||||||||10
1671608100000|2022-12-21 07:35:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|5
1671608400000|2022-12-21 07:40:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|59
1671608700000|2022-12-21 07:45:00|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|58
1671609000000|2022-12-21 07:50:00|22.21|22.13|22.21|22.13|22.26|22.18|22.21|22.13|180
1671609300000|2022-12-21 07:55:00|22.24|22.16|22.26|22.18|22.26|22.18|22.21|22.13|128
1671609600000|2022-12-21 08:00:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|93
1671609900000|2022-12-21 08:05:00|22.34|22.26|22.41|22.33|22.41|22.33|22.31|22.23|258
1671610200000|2022-12-21 08:10:00|22.46|22.38|22.31|22.23|22.46|22.38|22.31|22.23|288
1671610500000|2022-12-21 08:15:00|22.34|22.26|22.31|22.23|22.36|22.28|22.31|22.23|15
1671610800000|2022-12-21 08:20:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|47
1671611100000|2022-12-21 08:25:00|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|13
1671611400000|2022-12-21 08:30:00|22.29|22.21|22.26|22.18|22.31|22.23|22.26|22.18|108
1671611700000|2022-12-21 08:35:00|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|15
1671612000000|2022-12-21 08:40:00|22.21|22.13|22.21|22.13|22.26|22.18|22.21|22.13|99
1671612300000|2022-12-21 08:45:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|18
1671612600000|2022-12-21 08:50:00|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|28
1671612900000|2022-12-21 08:55:00|22.16|22.08|22.16|22.08|22.16|22.08|22.11|22.03|27
1671613200000|2022-12-21 09:00:00|22.14|22.06|22.14|22.06|22.16|22.08|22.11|22.03|43
1671613500000|2022-12-21 09:05:00|22.11|22.03|22.11|22.03|22.14|22.06|22.06|21.98|104
1671613800000|2022-12-21 09:10:00|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|36
1671614100000|2022-12-21 09:15:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1671614400000|2022-12-21 09:20:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1671614700000|2022-12-21 09:25:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|1
1671615000000|2022-12-21 09:30:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1671615300000|2022-12-21 09:35:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|16
1671615600000|2022-12-21 09:40:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|3
1671615900000|2022-12-21 09:45:00|22.09|22.01|22.07|21.99|22.11|22.03|22.07|21.99|49
1671616200000|2022-12-21 09:50:00|22.06|21.98|22.07|21.99|22.11|22.03|22.06|21.98|35
1671616800000|2022-12-21 10:00:00|||||||||1
1671617100000|2022-12-21 10:05:00|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|4
1671617400000|2022-12-21 10:10:00|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|124
1671617700000|2022-12-21 10:15:00|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|41
1671618000000|2022-12-21 10:20:00|22.01|21.93|21.97|21.89|22.01|21.93|21.97|21.89|84
1671618300000|2022-12-21 10:25:00|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|5
1671618600000|2022-12-21 10:30:00|||||||||195
1671618900000|2022-12-21 10:35:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|102
1671619200000|2022-12-21 10:40:00|22.04|21.96|22.07|21.99|22.07|21.99|22.02|21.94|62
1671619500000|2022-12-21 10:45:00|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|0
1671620400000|2022-12-21 11:00:00|22.07|21.99|22.07|21.99|22.12|22.04|22.07|21.99|234
1671620700000|2022-12-21 11:05:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|150
1671621000000|2022-12-21 11:10:00|||||||||49
1671621300000|2022-12-21 11:15:00|||||||||5
1671621600000|2022-12-21 11:20:00|||||||||37
1671621900000|2022-12-21 11:25:00|||||||||1
1671622200000|2022-12-21 11:30:00|||||||||14
1671622500000|2022-12-21 11:35:00|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|29
1671622800000|2022-12-21 11:40:00|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|106
1671623100000|2022-12-21 11:45:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1671623400000|2022-12-21 11:50:00|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|35
1671623700000|2022-12-21 11:55:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|5
1671624300000|2022-12-21 12:05:00|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|13
1671624600000|2022-12-21 12:10:00|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|95
1671624900000|2022-12-21 12:15:00|21.97|21.89|21.97|21.89|22.02|21.94|21.97|21.89|19
1671625200000|2022-12-21 12:20:00|||||||||8
1671625500000|2022-12-21 12:25:00|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|42
1671625800000|2022-12-21 12:30:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|13
1671626100000|2022-12-21 12:35:00|||||||||12
1671626400000|2022-12-21 12:40:00|||||||||22
1671626700000|2022-12-21 12:45:00|21.9|21.82|21.87|21.79|21.92|21.84|21.87|21.79|21
1671627000000|2022-12-21 12:50:00|21.9|21.82|21.87|21.79|21.92|21.84|21.87|21.79|45
1671627600000|2022-12-21 13:00:00|21.9|21.82|21.87|21.79|21.92|21.84|21.87|21.79|51
1671627900000|2022-12-21 13:05:00|||||||||33
1671628200000|2022-12-21 13:10:00|||||||||28
1671628500000|2022-12-21 13:15:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|35
1671628800000|2022-12-21 13:20:00|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|49
1671629100000|2022-12-21 13:25:00|21.85|21.77|21.92|21.84|21.97|21.89|21.85|21.77|181
1671629400000|2022-12-21 13:30:00|21.94|21.86|21.87|21.79|21.94|21.86|21.87|21.79|78
1671629700000|2022-12-21 13:35:00|21.9|21.82|21.87|21.79|21.92|21.84|21.87|21.79|22
1671630000000|2022-12-21 13:40:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|21
1671630300000|2022-12-21 13:45:00|||||||||9
1671630600000|2022-12-21 13:50:00|21.9|21.82|21.87|21.79|21.92|21.84|21.87|21.79|52
1671630900000|2022-12-21 13:55:00|||||||||14
1671631200000|2022-12-21 14:00:00|||||||||118
1671631500000|2022-12-21 14:05:00|||||||||36
1671631800000|2022-12-21 14:10:00|21.85|21.77|21.82|21.74|21.85|21.77|21.77|21.69|122
1671632100000|2022-12-21 14:15:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|112
1671632400000|2022-12-21 14:20:00|||||||||11
1671632700000|2022-12-21 14:25:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|50
1671633000000|2022-12-21 14:30:00|21.75|21.67|21.82|21.74|21.82|21.74|21.73|21.65|294
1671633300000|2022-12-21 14:35:00|21.8|21.72|21.77|21.69|21.82|21.74|21.73|21.65|305
1671633600000|2022-12-21 14:40:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|157
1671633900000|2022-12-21 14:45:00|21.75|21.67|21.68|21.6|21.77|21.69|21.68|21.6|138
1671634200000|2022-12-21 14:50:00|21.67|21.59|21.77|21.69|21.77|21.69|21.67|21.59|419
1671634500000|2022-12-21 14:55:00|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|389
1671634800000|2022-12-21 15:00:00|21.73|21.65|21.67|21.59|21.77|21.69|21.62|21.54|287
1671635100000|2022-12-21 15:05:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|172
1671635400000|2022-12-21 15:10:00|21.62|21.54|21.63|21.55|21.67|21.59|21.62|21.54|199
1671635700000|2022-12-21 15:15:00|21.6|21.52|21.58|21.5|21.63|21.55|21.58|21.5|191
1671636000000|2022-12-21 15:20:00|21.57|21.49|21.52|21.44|21.58|21.5|21.52|21.44|180
1671636300000|2022-12-21 15:25:00|21.57|21.49|21.53|21.45|21.57|21.49|21.5|21.42|406
1671636600000|2022-12-21 15:30:00|21.5|21.42|21.48|21.4|21.53|21.45|21.43|21.35|508
1671636900000|2022-12-21 15:35:00|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|188
1671637200000|2022-12-21 15:40:00|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|117
1671637500000|2022-12-21 15:45:00|21.53|21.45|21.53|21.45|21.53|21.45|21.48|21.4|135
1671637800000|2022-12-21 15:50:00|||||||||21
1671638100000|2022-12-21 15:55:00|21.48|21.4|21.48|21.4|21.53|21.45|21.43|21.35|366
1671638400000|2022-12-21 16:00:00|21.43|21.35|21.43|21.35|21.45|21.37|21.38|21.3|214
1671638700000|2022-12-21 16:05:00|21.38|21.3|21.38|21.3|21.43|21.35|21.38|21.3|236
1671639000000|2022-12-21 16:10:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|268
1671639300000|2022-12-21 16:15:00|21.4|21.32|21.43|21.35|21.43|21.35|21.35|21.27|180
1671639600000|2022-12-21 16:20:00|21.38|21.3|21.38|21.3|21.43|21.35|21.38|21.3|265
1671639900000|2022-12-21 16:25:00|21.43|21.35|21.38|21.3|21.48|21.4|21.38|21.3|619
1671640200000|2022-12-21 16:30:00|21.43|21.35|21.43|21.35|21.48|21.4|21.4|21.32|426
1671640500000|2022-12-21 16:35:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|5
1671640800000|2022-12-21 16:40:00|21.45|21.37|21.43|21.35|21.48|21.4|21.43|21.35|76
1671641100000|2022-12-21 16:45:00|||||||||1
1671641700000|2022-12-21 16:55:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|24
1671642000000|2022-12-21 17:00:00|21.48|21.4|21.48|21.4|21.52|21.44|21.48|21.4|43
1671642300000|2022-12-21 17:05:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|9
1671642600000|2022-12-21 17:10:00|||||||||2
1671642900000|2022-12-21 17:15:00|21.53|21.45|21.53|21.45|21.57|21.49|21.52|21.44|40
1671643200000|2022-12-21 17:20:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|15
1671643500000|2022-12-21 17:25:00|21.53|21.45|21.53|21.45|21.57|21.49|21.52|21.44|26
1671643800000|2022-12-21 17:30:00|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1671644100000|2022-12-21 17:35:00|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|12
1671644400000|2022-12-21 17:40:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|8
1671644700000|2022-12-21 17:45:00|21.43|21.35|21.47|21.39|21.47|21.39|21.42|21.34|17
1671645000000|2022-12-21 17:50:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|5
1671645300000|2022-12-21 17:55:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|3
1671645600000|2022-12-21 18:00:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1671645900000|2022-12-21 18:05:00|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|29
1671646500000|2022-12-21 18:15:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|1
1671646800000|2022-12-21 18:20:00|21.53|21.45|21.53|21.45|21.53|21.45|21.5|21.42|4
1671647100000|2022-12-21 18:25:00|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|27
1671647700000|2022-12-21 18:35:00|||||||||1
1671648300000|2022-12-21 18:45:00|21.48|21.4|21.48|21.4|21.53|21.45|21.48|21.4|15
1671648900000|2022-12-21 18:55:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|12
1671649200000|2022-12-21 19:00:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|4
1671649800000|2022-12-21 19:10:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|6
1671650400000|2022-12-21 19:20:00|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|35
1671650700000|2022-12-21 19:25:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|4
1671651000000|2022-12-21 19:30:00|||||||||3
1671651300000|2022-12-21 19:35:00|21.58|21.5|21.58|21.5|21.58|21.5|21.53|21.45|130
1671651600000|2022-12-21 19:40:00|||||||||8
1671651900000|2022-12-21 19:45:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|52
1671652200000|2022-12-21 19:50:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|23
1671652500000|2022-12-21 19:55:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|163
1671652800000|2022-12-21 20:00:00|||||||||9
1671653100000|2022-12-21 20:05:00|||||||||3
1671653400000|2022-12-21 20:10:00|||||||||1
1671653700000|2022-12-21 20:15:00|||||||||3
1671654000000|2022-12-21 20:20:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|38
1671654600000|2022-12-21 20:30:00|21.63|21.55|21.63|21.55|21.63|21.55|21.58|21.5|45
1671654900000|2022-12-21 20:35:00|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|10
1671655200000|2022-12-21 20:40:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|9
1671655500000|2022-12-21 20:45:00|21.58|21.5|21.58|21.5|21.58|21.5|21.53|21.45|26
1671655800000|2022-12-21 20:50:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|11
1671656100000|2022-12-21 20:55:00|21.56|21.48|21.64|21.39|21.64|21.5|21.53|21.39|32
1671668100000|2022-12-22 00:15:00|21.57|21.27|21.5|21.2|21.57|21.27|21.47|21.17|0
1671668400000|2022-12-22 00:20:00|21.52|21.22|21.64|21.39|21.64|21.39|21.52|21.22|0
1671669900000|2022-12-22 00:45:00|21.62|21.34|21.64|21.34|21.67|21.39|21.62|21.32|0
1671670200000|2022-12-22 00:50:00|21.65|21.39|21.64|21.39|21.65|21.4|21.62|21.34|0
1671670500000|2022-12-22 00:55:00|21.67|21.34|21.64|21.34|21.67|21.39|21.62|21.32|0
1671670800000|2022-12-22 01:00:00|21.62|21.39|21.64|21.39|21.67|21.39|21.62|21.32|0
1671671100000|2022-12-22 01:05:00|21.67|21.34|21.64|21.34|21.67|21.39|21.62|21.32|0
1671671400000|2022-12-22 01:10:00|21.62|21.32|21.62|21.32|21.67|21.39|21.62|21.32|0
1671671700000|2022-12-22 01:15:00|21.6|21.3|21.55|21.25|21.6|21.3|21.55|21.25|0
1671674700000|2022-12-22 02:05:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1671677400000|2022-12-22 02:50:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1671686400000|2022-12-22 05:20:00|21.53|21.26|21.47|21.39|21.53|21.41|21.47|21.26|1
1671687600000|2022-12-22 05:40:00|21.53|21.28|21.47|21.39|21.53|21.39|21.47|21.28|6
1671690300000|2022-12-22 06:25:00|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|2
1671690600000|2022-12-22 06:30:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1671691200000|2022-12-22 06:40:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1671691500000|2022-12-22 06:45:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1671691800000|2022-12-22 06:50:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1671692100000|2022-12-22 06:55:00|21.53|21.45|21.59|21.34|21.59|21.45|21.48|21.34|8
1671692400000|2022-12-22 07:00:00|21.48|21.4|21.47|21.39|21.51|21.43|21.43|21.35|17
1671692700000|2022-12-22 07:05:00|21.45|21.37|21.45|21.37|21.45|21.37|21.4|21.32|3
1671693000000|2022-12-22 07:10:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1671693300000|2022-12-22 07:15:00|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|2
1671693600000|2022-12-22 07:20:00|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1671694500000|2022-12-22 07:35:00|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|2
1671696000000|2022-12-22 08:00:00|||||||||6
1671696300000|2022-12-22 08:05:00|||||||||45
1671696600000|2022-12-22 08:10:00|||||||||1
1671696900000|2022-12-22 08:15:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|17
1671697200000|2022-12-22 08:20:00|||||||||3
1671697500000|2022-12-22 08:25:00|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|92
1671698100000|2022-12-22 08:35:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|12
1671698400000|2022-12-22 08:40:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|111
1671698700000|2022-12-22 08:45:00|21.45|21.37|21.5|21.42|21.5|21.42|21.42|21.34|54
1671699000000|2022-12-22 08:50:00|21.45|21.37|21.45|21.37|21.5|21.42|21.45|21.37|51
1671699600000|2022-12-22 09:00:00|||||||||21
1671699900000|2022-12-22 09:05:00|||||||||21
1671700200000|2022-12-22 09:10:00|||||||||30
1671700500000|2022-12-22 09:15:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|18
1671700800000|2022-12-22 09:20:00|||||||||1
1671701100000|2022-12-22 09:25:00|21.45|21.37|21.5|21.42|21.54|21.46|21.45|21.37|180
1671701400000|2022-12-22 09:30:00|||||||||1
1671701700000|2022-12-22 09:35:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|31
1671702000000|2022-12-22 09:40:00|21.47|21.39|21.47|21.39|21.5|21.42|21.45|21.37|222
1671702300000|2022-12-22 09:45:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1671702900000|2022-12-22 09:55:00|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|129
1671703200000|2022-12-22 10:00:00|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|21
1671703500000|2022-12-22 10:05:00|21.5|21.42|21.52|21.44|21.55|21.47|21.5|21.42|54
1671703800000|2022-12-22 10:10:00|21.55|21.47|21.55|21.47|21.58|21.5|21.55|21.47|50
1671704100000|2022-12-22 10:15:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|56
1671704400000|2022-12-22 10:20:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|37
1671705000000|2022-12-22 10:30:00|21.5|21.42|21.5|21.42|21.55|21.47|21.5|21.42|52
1671705600000|2022-12-22 10:40:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|58
1671706200000|2022-12-22 10:50:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|40
1671706500000|2022-12-22 10:55:00|||||||||37
1671706800000|2022-12-22 11:00:00|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|30
1671707100000|2022-12-22 11:05:00|21.58|21.5|21.6|21.52|21.6|21.52|21.55|21.47|7
1671707400000|2022-12-22 11:10:00|||||||||10
1671708000000|2022-12-22 11:20:00|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|86
1671708600000|2022-12-22 11:30:00|21.58|21.5|21.6|21.52|21.6|21.52|21.55|21.47|21
1671708900000|2022-12-22 11:35:00|21.55|21.47|21.55|21.47|21.6|21.52|21.55|21.47|31
1671709200000|2022-12-22 11:40:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|28
1671709800000|2022-12-22 11:50:00|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|19
1671710100000|2022-12-22 11:55:00|||||||||1
1671710400000|2022-12-22 12:00:00|||||||||3
1671710700000|2022-12-22 12:05:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|21
1671711000000|2022-12-22 12:10:00|21.55|21.47|21.5|21.42|21.6|21.52|21.5|21.42|537
1671711300000|2022-12-22 12:15:00|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|65
1671711600000|2022-12-22 12:20:00|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|65
1671711900000|2022-12-22 12:25:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|44
1671712200000|2022-12-22 12:30:00|||||||||1
1671712500000|2022-12-22 12:35:00|||||||||3
1671713100000|2022-12-22 12:45:00|||||||||6
1671713400000|2022-12-22 12:50:00|||||||||57
1671713700000|2022-12-22 12:55:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|11
1671714000000|2022-12-22 13:00:00|21.45|21.37|21.45|21.37|21.5|21.42|21.45|21.37|159
1671714300000|2022-12-22 13:05:00|||||||||6
1671714600000|2022-12-22 13:10:00|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|32
1671714900000|2022-12-22 13:15:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|26
1671715200000|2022-12-22 13:20:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|10
1671715500000|2022-12-22 13:25:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|67
1671715800000|2022-12-22 13:30:00|21.47|21.39|21.5|21.42|21.6|21.52|21.47|21.39|193
1671716100000|2022-12-22 13:35:00|21.45|21.37|21.45|21.37|21.5|21.42|21.45|21.37|426
1671716400000|2022-12-22 13:40:00|21.47|21.39|21.59|21.51|21.59|21.51|21.45|21.37|12
1671716700000|2022-12-22 13:45:00|21.6|21.52|21.74|21.66|21.74|21.66|21.59|21.51|596
1671717000000|2022-12-22 13:50:00|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|1115
1671717300000|2022-12-22 13:55:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|41
1671717600000|2022-12-22 14:00:00|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|75
1671717900000|2022-12-22 14:05:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|52
1671718200000|2022-12-22 14:10:00|||||||||68
1671718500000|2022-12-22 14:15:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|273
1671718800000|2022-12-22 14:20:00|||||||||34
1671719100000|2022-12-22 14:25:00|||||||||6
1671719400000|2022-12-22 14:30:00|21.69|21.61|21.79|21.71|21.79|21.71|21.69|21.61|262
1671719700000|2022-12-22 14:35:00|21.82|21.74|21.89|21.81|21.89|21.81|21.79|21.71|241
1671720000000|2022-12-22 14:40:00|||||||||93
1671720300000|2022-12-22 14:45:00|21.93|21.85|21.94|21.86|21.98|21.9|21.89|21.81|253
1671720600000|2022-12-22 14:50:00|21.91|21.83|21.84|21.76|21.94|21.86|21.79|21.71|319
1671720900000|2022-12-22 14:55:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|157
1671721200000|2022-12-22 15:00:00|21.8|21.72|21.89|21.81|21.94|21.86|21.8|21.72|239
1671721500000|2022-12-22 15:05:00|21.9|21.82|21.97|21.89|21.99|21.91|21.89|21.81|168
1671721800000|2022-12-22 15:10:00|21.99|21.91|22|21.92|22.04|21.96|21.94|21.86|65
1671722100000|2022-12-22 15:15:00|22.04|21.96|21.9|21.82|22.04|21.96|21.9|21.82|77
1671722400000|2022-12-22 15:20:00|21.94|21.86|21.94|21.86|21.94|21.86|21.9|21.82|118
1671722700000|2022-12-22 15:25:00|21.95|21.87|21.99|21.91|21.99|21.91|21.94|21.86|117
1671723000000|2022-12-22 15:30:00|22.04|21.96|22.09|22.01|22.14|22.06|22.04|21.96|402
1671723300000|2022-12-22 15:35:00|22.05|21.97|22.09|22.01|22.14|22.06|22.05|21.97|103
1671723600000|2022-12-22 15:40:00|22.07|21.99|22.02|21.94|22.07|21.99|21.99|21.91|78
1671723900000|2022-12-22 15:45:00|22.04|21.96|22|21.92|22.1|22.02|22|21.92|368
1671724200000|2022-12-22 15:50:00|21.95|21.87|22|21.92|22|21.92|21.95|21.87|181
1671724500000|2022-12-22 15:55:00|22.02|21.94|22.05|21.97|22.1|22.02|22.02|21.94|103
1671724800000|2022-12-22 16:00:00|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|248
1671725100000|2022-12-22 16:05:00|22.09|22.01|22.14|22.06|22.14|22.06|22.05|21.97|265
1671725400000|2022-12-22 16:10:00|22.11|22.03|22.14|22.06|22.19|22.11|22.09|22.01|91
1671725700000|2022-12-22 16:15:00|22.16|22.08|22.14|22.06|22.19|22.11|22.09|22.01|205
1671726000000|2022-12-22 16:20:00|22.12|22.04|22.09|22.01|22.14|22.06|22.09|22.01|112
1671726300000|2022-12-22 16:25:00|22.14|22.06|22.15|22.07|22.19|22.11|22.14|22.06|306
1671726600000|2022-12-22 16:30:00|22.17|22.09|22.15|22.07|22.2|22.12|22.15|22.07|293
1671726900000|2022-12-22 16:35:00|22.12|22.04|22.2|22.12|22.2|22.12|22.12|22.04|85
1671727200000|2022-12-22 16:40:00|22.25|22.17|22.25|22.17|22.25|22.17|22.2|22.12|83
1671727500000|2022-12-22 16:45:00|22.27|22.19|22.29|22.21|22.34|22.26|22.25|22.17|37
1671727800000|2022-12-22 16:50:00|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|49
1671728100000|2022-12-22 16:55:00|22.27|22.19|22.25|22.17|22.29|22.21|22.25|22.17|50
1671728400000|2022-12-22 17:00:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|40
1671728700000|2022-12-22 17:05:00|22.32|22.24|22.3|22.22|22.34|22.26|22.3|22.22|38
1671729000000|2022-12-22 17:10:00|22.32|22.24|22.39|22.31|22.39|22.31|22.3|22.22|210
1671729300000|2022-12-22 17:15:00|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|68
1671729600000|2022-12-22 17:20:00|22.43|22.35|22.49|22.41|22.49|22.41|22.39|22.31|307
1671729900000|2022-12-22 17:25:00|22.46|22.38|22.54|22.46|22.59|22.51|22.46|22.38|90
1671730200000|2022-12-22 17:30:00|22.56|22.48|22.63|22.55|22.63|22.55|22.54|22.46|119
1671730500000|2022-12-22 17:35:00|22.61|22.53|22.73|22.65|22.77|22.69|22.61|22.53|197
1671730800000|2022-12-22 17:40:00|22.7|22.62|22.73|22.65|22.73|22.65|22.68|22.6|26
1671731100000|2022-12-22 17:45:00|22.72|22.64|22.63|22.55|22.72|22.64|22.63|22.55|14
1671731400000|2022-12-22 17:50:00|22.67|22.59|22.68|22.6|22.68|22.6|22.63|22.55|3
1671731700000|2022-12-22 17:55:00|22.67|22.59|22.65|22.57|22.72|22.64|22.63|22.55|31
1671732000000|2022-12-22 18:00:00|22.67|22.59|22.82|22.74|22.82|22.74|22.67|22.59|130
1671732300000|2022-12-22 18:05:00|22.85|22.77|22.82|22.74|22.87|22.79|22.77|22.69|72
1671732600000|2022-12-22 18:10:00|22.8|22.72|22.72|22.64|22.8|22.72|22.72|22.64|44
1671732900000|2022-12-22 18:15:00|22.75|22.67|22.73|22.65|22.77|22.69|22.67|22.59|13
1671733200000|2022-12-22 18:20:00|22.75|22.67|22.85|22.77|22.88|22.8|22.75|22.67|35
1671733500000|2022-12-22 18:25:00|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|37
1671733800000|2022-12-22 18:30:00|22.87|22.79|22.92|22.84|22.97|22.89|22.87|22.79|138
1671734100000|2022-12-22 18:35:00|22.97|22.89|22.77|22.69|22.97|22.89|22.77|22.69|98
1671734400000|2022-12-22 18:40:00|22.8|22.72|22.72|22.64|22.82|22.74|22.68|22.6|24
1671734700000|2022-12-22 18:45:00|22.7|22.62|22.75|22.67|22.77|22.69|22.67|22.59|53
1671735000000|2022-12-22 18:50:00|22.73|22.65|22.77|22.69|22.82|22.74|22.73|22.65|100
1671735300000|2022-12-22 18:55:00|22.8|22.72|22.82|22.74|22.83|22.75|22.77|22.69|22
1671735600000|2022-12-22 19:00:00|22.78|22.7|22.77|22.69|22.78|22.7|22.7|22.62|26
1671735900000|2022-12-22 19:05:00|22.72|22.64|22.72|22.64|22.72|22.64|22.67|22.59|9
1671736200000|2022-12-22 19:10:00|22.68|22.6|22.58|22.5|22.7|22.62|22.58|22.5|25
1671736500000|2022-12-22 19:15:00|22.6|22.52|22.65|22.57|22.67|22.59|22.6|22.52|33
1671736800000|2022-12-22 19:20:00|22.67|22.59|22.62|22.54|22.72|22.64|22.62|22.54|2
1671737100000|2022-12-22 19:25:00|22.63|22.55|22.58|22.5|22.67|22.59|22.58|22.5|8
1671737400000|2022-12-22 19:30:00|22.62|22.54|22.55|22.47|22.63|22.55|22.48|22.4|36
1671737700000|2022-12-22 19:35:00|22.53|22.45|22.58|22.5|22.63|22.55|22.53|22.45|8
1671738000000|2022-12-22 19:40:00|22.6|22.52|22.58|22.5|22.63|22.55|22.58|22.5|6
1671738300000|2022-12-22 19:45:00|22.53|22.45|22.52|22.44|22.55|22.47|22.48|22.4|31
1671738600000|2022-12-22 19:50:00|22.48|22.4|22.47|22.39|22.5|22.42|22.47|22.39|30
1671738900000|2022-12-22 19:55:00|22.42|22.34|22.45|22.37|22.47|22.39|22.42|22.34|53
1671739200000|2022-12-22 20:00:00|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|2
1671739500000|2022-12-22 20:05:00|22.45|22.37|22.38|22.3|22.45|22.37|22.38|22.3|40
1671739800000|2022-12-22 20:10:00|22.4|22.32|22.45|22.37|22.45|22.37|22.38|22.3|25
1671740100000|2022-12-22 20:15:00|22.43|22.35|22.38|22.3|22.43|22.35|22.38|22.3|11
1671740400000|2022-12-22 20:20:00|22.33|22.25|22.33|22.25|22.38|22.3|22.33|22.25|14
1671740700000|2022-12-22 20:25:00|22.29|22.21|22.31|22.23|22.34|22.26|22.29|22.21|12
1671741000000|2022-12-22 20:30:00|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|9
1671741300000|2022-12-22 20:35:00|22.35|22.27|22.4|22.32|22.43|22.35|22.33|22.25|6
1671741600000|2022-12-22 20:40:00|22.41|22.33|22.48|22.4|22.48|22.4|22.38|22.3|21
1671741900000|2022-12-22 20:45:00|22.45|22.37|22.36|22.28|22.45|22.37|22.34|22.26|12
1671742200000|2022-12-22 20:50:00|22.38|22.3|22.26|22.18|22.38|22.3|22.26|22.18|7
1671742500000|2022-12-22 20:55:00|22.28|22.2|22.34|22.26|22.37|22.26|22.24|22.09|46
1671754500000|2022-12-23 00:15:00|22.42|22.34|22.52|22.27|22.59|22.34|22.42|22.27|0
1671754800000|2022-12-23 00:20:00|22.41|22.33|22.41|22.11|22.43|22.35|22.41|22.11|44
1671755100000|2022-12-23 00:25:00|22.23|21.93|22.19|22.11|22.41|22.11|22.19|21.93|11
1671755400000|2022-12-23 00:30:00|22.3|22.05|22.32|22.02|22.41|22.13|22.19|21.93|2
1671755700000|2022-12-23 00:35:00|22.23|21.93|22.32|22.02|22.32|22.02|22.23|21.93|0
1671756000000|2022-12-23 00:40:00|22.23|21.93|22.32|22.02|22.32|22.02|22.23|21.93|0
1671756300000|2022-12-23 00:45:00|22.23|21.93|22.32|22.02|22.32|22.02|22.23|21.93|0
1671756600000|2022-12-23 00:50:00|22.23|21.93|22.32|22.02|22.32|22.02|22.23|21.93|0
1671756900000|2022-12-23 00:55:00|22.23|21.93|22.35|22.05|22.35|22.05|22.23|21.93|0
1671757200000|2022-12-23 01:00:00|22.39|22.09|22.35|22.05|22.41|22.11|22.23|21.93|0
1671757500000|2022-12-23 01:05:00|22.37|22.07|22.37|22.07|22.37|22.07|22.37|22.07|0
1671757800000|2022-12-23 01:10:00|22.23|21.93|22.32|22.02|22.32|22.02|22.23|21.93|0
1671758100000|2022-12-23 01:15:00|22.23|21.93|22.32|22.02|22.32|22.02|22.23|21.93|0
1671758400000|2022-12-23 01:20:00|22.23|21.93|22.32|22.02|22.32|22.02|22.23|21.93|0
1671758700000|2022-12-23 01:25:00|22.23|21.93|22.3|22|22.32|22.02|22.23|21.93|0
1671762600000|2022-12-23 02:30:00|22.28|21.98|22.25|21.95|22.28|21.98|22.23|21.93|0
1671762900000|2022-12-23 02:35:00|22.3|22|22.3|22|22.34|22.04|22.28|21.98|0
1671763200000|2022-12-23 02:40:00|22.32|22.02|22.32|22.02|22.34|22.04|22.28|21.98|0
1671763500000|2022-12-23 02:45:00|22.28|21.98|22.3|22|22.32|22.02|22.25|21.95|0
1671763800000|2022-12-23 02:50:00|22.32|22.02|22.32|22.02|22.34|22.04|22.28|21.98|0
1671765000000|2022-12-23 03:10:00|22.34|22.04|22.37|22.07|22.37|22.07|22.34|22.04|0
1671765300000|2022-12-23 03:15:00|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1671777300000|2022-12-23 06:35:00|22.43|22.18|22.41|22.11|22.43|22.18|22.41|22.11|0
1671777600000|2022-12-23 06:40:00||22.16||22.16||22.16||22.16|0
1671778800000|2022-12-23 07:00:00|22.26|22.18|22.23|22.15|22.27|22.19|22.16|22.08|35
1671779100000|2022-12-23 07:05:00|22.21|22.13|22.23|22.15|22.25|22.17|22.21|22.13|10
1671779400000|2022-12-23 07:10:00|22.25|22.17|22.25|22.17|22.26|22.18|22.21|22.13|35
1671779700000|2022-12-23 07:15:00|22.21|22.13|22.26|22.18|22.26|22.18|22.21|22.13|4
1671780000000|2022-12-23 07:20:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|8
1671780300000|2022-12-23 07:25:00|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|0
1671780600000|2022-12-23 07:30:00|22.28|22.2|22.26|22.18|22.3|22.22|22.26|22.18|0
1671780900000|2022-12-23 07:35:00|22.28|22.2|22.28|22.2|22.3|22.22|22.25|22.17|63
1671781200000|2022-12-23 07:40:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1671781500000|2022-12-23 07:45:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|1
1671781800000|2022-12-23 07:50:00|22.26|22.18|22.2|22.12|22.26|22.18|22.2|22.12|10
1671782100000|2022-12-23 07:55:00|22.25|22.17|22.3|22.22|22.3|22.22|22.2|22.12|52
1671782400000|2022-12-23 08:00:00|22.34|22.26|22.32|22.24|22.39|22.31|22.29|22.21|83
1671782700000|2022-12-23 08:05:00|22.34|22.26|22.44|22.36|22.44|22.36|22.34|22.26|119
1671783000000|2022-12-23 08:10:00|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|80
1671783300000|2022-12-23 08:15:00|22.39|22.31|22.39|22.31|22.39|22.31|22.34|22.26|37
1671783600000|2022-12-23 08:20:00|22.35|22.27|22.44|22.36|22.44|22.36|22.35|22.27|107
1671783900000|2022-12-23 08:25:00|22.39|22.31|22.37|22.29|22.44|22.36|22.34|22.26|110
1671784200000|2022-12-23 08:30:00|22.39|22.31|22.39|22.31|22.4|22.32|22.35|22.27|17
1671784500000|2022-12-23 08:35:00|22.37|22.29|22.3|22.22|22.37|22.29|22.3|22.22|16
1671784800000|2022-12-23 08:40:00|22.34|22.26|22.34|22.26|22.34|22.26|22.29|22.21|27
1671785700000|2022-12-23 08:55:00|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|123
1671786000000|2022-12-23 09:00:00|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|38
1671786300000|2022-12-23 09:05:00|22.3|22.22|22.34|22.26|22.34|22.26|22.3|22.22|46
1671786600000|2022-12-23 09:10:00|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|59
1671786900000|2022-12-23 09:15:00|22.4|22.32|22.39|22.31|22.44|22.36|22.39|22.31|4
1671787200000|2022-12-23 09:20:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|18
1671787500000|2022-12-23 09:25:00|22.4|22.32|22.4|22.32|22.4|22.32|22.35|22.27|24
1671787800000|2022-12-23 09:30:00|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|21
1671788100000|2022-12-23 09:35:00|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|23
1671788400000|2022-12-23 09:40:00|22.39|22.31|22.35|22.27|22.39|22.31|22.35|22.27|6
1671788700000|2022-12-23 09:45:00|22.3|22.22|22.3|22.22|22.31|22.23|22.3|22.22|118
1671789000000|2022-12-23 09:50:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|6
1671789300000|2022-12-23 09:55:00|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1671789600000|2022-12-23 10:00:00|22.21|22.13|22.25|22.17|22.26|22.18|22.21|22.13|106
1671790200000|2022-12-23 10:10:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|27
1671790500000|2022-12-23 10:15:00|22.3|22.22|22.3|22.22|22.3|22.22|22.26|22.18|100
1671790800000|2022-12-23 10:20:00|22.28|22.2|22.26|22.18|22.28|22.2|22.24|22.16|119
1671791100000|2022-12-23 10:25:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|43
1671791400000|2022-12-23 10:30:00|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|205
1671791700000|2022-12-23 10:35:00|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|162
1671792000000|2022-12-23 10:40:00|||||||||101
1671792300000|2022-12-23 10:45:00|22.25|22.17|22.25|22.17|22.29|22.21|22.25|22.17|47
1671792600000|2022-12-23 10:50:00|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|22
1671792900000|2022-12-23 10:55:00|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|43
1671793200000|2022-12-23 11:00:00|22.24|22.16|22.25|22.17|22.25|22.17|22.2|22.12|133
1671793500000|2022-12-23 11:05:00|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|22
1671794100000|2022-12-23 11:15:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|17
1671794400000|2022-12-23 11:20:00|22.32|22.24|22.34|22.26|22.35|22.27|22.3|22.22|12
1671794700000|2022-12-23 11:25:00|22.35|22.27|22.32|22.24|22.35|22.27|22.3|22.22|13
1671795000000|2022-12-23 11:30:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|5
1671795300000|2022-12-23 11:35:00|22.34|22.26|22.35|22.27|22.35|22.27|22.3|22.22|69
1671795600000|2022-12-23 11:40:00|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|5
1671795900000|2022-12-23 11:45:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|6
1671796200000|2022-12-23 11:50:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|2
1671796500000|2022-12-23 11:55:00|22.37|22.29|22.35|22.27|22.4|22.32|22.35|22.27|2
1671796800000|2022-12-23 12:00:00|||||||||8
1671797100000|2022-12-23 12:05:00|22.4|22.32|22.35|22.27|22.4|22.32|22.35|22.27|56
1671797400000|2022-12-23 12:10:00|22.38|22.3|22.38|22.3|22.4|22.32|22.35|22.27|27
1671797700000|2022-12-23 12:15:00|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|30
1671798000000|2022-12-23 12:20:00|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|15
1671798300000|2022-12-23 12:25:00|||||||||8
1671798600000|2022-12-23 12:30:00|22.3|22.22|22.35|22.27|22.35|22.27|22.3|22.22|23
1671798900000|2022-12-23 12:35:00|||||||||8
1671799200000|2022-12-23 12:40:00|22.3|22.22|22.3|22.22|22.35|22.27|22.3|22.22|127
1671799500000|2022-12-23 12:45:00|||||||||8
1671799800000|2022-12-23 12:50:00|||||||||10
1671800100000|2022-12-23 12:55:00|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|8
1671800400000|2022-12-23 13:00:00|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|9
1671800700000|2022-12-23 13:05:00|22.28|22.2|22.3|22.22|22.3|22.22|22.25|22.17|88
1671801000000|2022-12-23 13:10:00|||||||||8
1671801300000|2022-12-23 13:15:00|22.25|22.17|22.25|22.17|22.3|22.22|22.25|22.17|25
1671801600000|2022-12-23 13:20:00|22.28|22.2|22.25|22.17|22.3|22.22|22.25|22.17|149
1671801900000|2022-12-23 13:25:00|22.3|22.22|22.35|22.27|22.35|22.27|22.25|22.17|124
1671802200000|2022-12-23 13:30:00|22.36|22.28|22.43|22.35|22.5|22.42|22.23|22.15|497
1671802500000|2022-12-23 13:35:00|22.4|22.32|22.15|22.07|22.45|22.37|22.1|22.02|83
1671802800000|2022-12-23 13:40:00|22.18|22.1|22.13|22.05|22.25|22.17|22.11|22.03|110
1671803100000|2022-12-23 13:45:00|22.14|22.06|22.28|22.2|22.28|22.2|22.14|22.06|68
1671803400000|2022-12-23 13:50:00|22.26|22.18|22.38|22.3|22.4|22.32|22.26|22.18|38
1671803700000|2022-12-23 13:55:00|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|40
1671804000000|2022-12-23 14:00:00|22.43|22.35|22.5|22.42|22.51|22.43|22.43|22.35|126
1671804300000|2022-12-23 14:05:00|22.51|22.43|22.45|22.37|22.53|22.45|22.4|22.32|35
1671804600000|2022-12-23 14:10:00|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|14
1671804900000|2022-12-23 14:15:00|22.47|22.39|22.45|22.37|22.5|22.42|22.45|22.37|145
1671805200000|2022-12-23 14:20:00|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|8
1671805500000|2022-12-23 14:25:00|22.5|22.42|22.5|22.42|22.5|22.42|22.45|22.37|363
1671805800000|2022-12-23 14:30:00|22.47|22.39|22.43|22.35|22.48|22.4|22.3|22.22|531
1671806100000|2022-12-23 14:35:00|22.41|22.33|22.65|22.57|22.65|22.57|22.41|22.33|161
1671806400000|2022-12-23 14:40:00|22.64|22.56|22.56|22.48|22.65|22.57|22.49|22.41|485
1671806700000|2022-12-23 14:45:00|22.59|22.51|22.66|22.58|22.69|22.61|22.59|22.51|184
1671807000000|2022-12-23 14:50:00|22.64|22.56|22.68|22.6|22.73|22.65|22.64|22.56|145
1671807300000|2022-12-23 14:55:00|22.69|22.61|22.63|22.55|22.73|22.65|22.63|22.55|115
1671807600000|2022-12-23 15:00:00|22.59|22.51|22.68|22.6|22.69|22.61|22.48|22.4|502
1671807900000|2022-12-23 15:05:00|22.64|22.56|22.54|22.46|22.69|22.61|22.54|22.46|203
1671808200000|2022-12-23 15:10:00|22.52|22.44|22.47|22.39|22.52|22.44|22.44|22.36|92
1671808500000|2022-12-23 15:15:00|22.49|22.41|22.31|22.23|22.5|22.42|22.3|22.22|54
1671808800000|2022-12-23 15:20:00|22.33|22.25|22.31|22.23|22.36|22.28|22.31|22.23|85
1671809100000|2022-12-23 15:25:00|22.28|22.2|22.28|22.2|22.36|22.28|22.26|22.18|49
1671809400000|2022-12-23 15:30:00|22.31|22.23|22.21|22.13|22.31|22.23|22.21|22.13|72
1671809700000|2022-12-23 15:35:00|22.19|22.11|22.16|22.08|22.21|22.13|22.14|22.06|106
1671810000000|2022-12-23 15:40:00|22.14|22.06|22.21|22.13|22.21|22.13|22.14|22.06|76
1671810300000|2022-12-23 15:45:00|22.19|22.11|22.24|22.16|22.26|22.18|22.17|22.09|68
1671810600000|2022-12-23 15:50:00|22.22|22.14|22.29|22.21|22.31|22.23|22.22|22.14|51
1671810900000|2022-12-23 15:55:00|22.27|22.19|22.32|22.24|22.32|22.24|22.22|22.14|58
1671811200000|2022-12-23 16:00:00|22.34|22.26|22.34|22.26|22.37|22.29|22.29|22.21|45
1671811500000|2022-12-23 16:05:00|22.32|22.24|22.32|22.24|22.37|22.29|22.32|22.24|49
1671811800000|2022-12-23 16:10:00|22.29|22.21|22.27|22.19|22.32|22.24|22.26|22.18|65
1671812100000|2022-12-23 16:15:00|22.29|22.21|22.26|22.18|22.31|22.23|22.24|22.16|123
1671812400000|2022-12-23 16:20:00|22.24|22.16|22.27|22.19|22.31|22.23|22.22|22.14|154
1671812700000|2022-12-23 16:25:00|22.26|22.18|22.31|22.23|22.31|22.23|22.22|22.14|116
1671813000000|2022-12-23 16:30:00|22.27|22.19|22.32|22.24|22.32|22.24|22.22|22.14|144
1671813300000|2022-12-23 16:35:00|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|5
1671813600000|2022-12-23 16:40:00|22.24|22.16|22.24|22.16|22.25|22.17|22.17|22.09|46
1671813900000|2022-12-23 16:45:00|22.22|22.14|22.22|22.14|22.27|22.19|22.22|22.14|19
1671814200000|2022-12-23 16:50:00|22.24|22.16|22.22|22.14|22.27|22.19|22.22|22.14|17
1671814500000|2022-12-23 16:55:00|22.24|22.16|22.19|22.11|22.24|22.16|22.17|22.09|47
1671814800000|2022-12-23 17:00:00|22.21|22.13|22.21|22.13|22.21|22.13|22.16|22.08|38
1671815100000|2022-12-23 17:05:00|22.19|22.11|22.24|22.16|22.26|22.18|22.16|22.08|11
1671815400000|2022-12-23 17:10:00|22.22|22.14|22.17|22.09|22.26|22.18|22.17|22.09|15
1671815700000|2022-12-23 17:15:00|22.12|22.04|22.17|22.09|22.22|22.14|22.12|22.04|30
1671816000000|2022-12-23 17:20:00|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|11
1671816300000|2022-12-23 17:25:00|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|6
1671816600000|2022-12-23 17:30:00|22.21|22.13|22.17|22.09|22.22|22.14|22.17|22.09|5
1671816900000|2022-12-23 17:35:00|22.14|22.06|22.22|22.14|22.22|22.14|22.14|22.06|1
1671817200000|2022-12-23 17:40:00|22.24|22.16|22.29|22.21|22.34|22.26|22.24|22.16|3
1671817500000|2022-12-23 17:45:00|22.27|22.19|22.34|22.26|22.34|22.26|22.27|22.19|1
1671817800000|2022-12-23 17:50:00|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|1
1671818100000|2022-12-23 17:55:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1671818400000|2022-12-23 18:00:00|22.27|22.19|22.27|22.19|22.32|22.24|22.24|22.16|2
1671818700000|2022-12-23 18:05:00|22.24|22.16|22.24|22.16|22.27|22.19|22.22|22.14|2
1671819000000|2022-12-23 18:10:00|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|23
1671819300000|2022-12-23 18:15:00|22.24|22.16|22.24|22.16|22.27|22.19|22.22|22.14|4
1671819600000|2022-12-23 18:20:00|22.22|22.14|22.19|22.11|22.24|22.16|22.17|22.09|34
1671819900000|2022-12-23 18:25:00|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1671820200000|2022-12-23 18:30:00|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|0
1671820500000|2022-12-23 18:35:00|22.14|22.06|22.15|22.07|22.17|22.09|22.12|22.04|32
1671820800000|2022-12-23 18:40:00|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|0
1671821100000|2022-12-23 18:45:00|22.15|22.07|22.19|22.11|22.27|22.19|22.15|22.07|10
1671821400000|2022-12-23 18:50:00|22.2|22.12|22.2|22.12|22.22|22.14|22.17|22.09|4
1671821700000|2022-12-23 18:55:00|22.19|22.11|22.2|22.12|22.22|22.14|22.17|22.09|1
1671822000000|2022-12-23 19:00:00|22.22|22.14|22.27|22.19|22.27|22.19|22.17|22.09|14
1671822300000|2022-12-23 19:05:00|22.25|22.17|22.25|22.17|22.27|22.19|22.25|22.17|0
1671822600000|2022-12-23 19:10:00|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1671822900000|2022-12-23 19:15:00|22.18|22.1|22.17|22.09|22.2|22.12|22.17|22.09|0
1671823500000|2022-12-23 19:25:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|6
1671823800000|2022-12-23 19:30:00|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|0
1671824100000|2022-12-23 19:35:00|22.07|21.99|22.07|21.99|22.1|22.02|22.07|21.99|30
1671824400000|2022-12-23 19:40:00|22.1|22.02|22.1|22.02|22.12|22.04|22.07|21.99|14
1671824700000|2022-12-23 19:45:00|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1671825000000|2022-12-23 19:50:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|3
1671825300000|2022-12-23 19:55:00|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|34
1671825600000|2022-12-23 20:00:00|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|2
1671825900000|2022-12-23 20:05:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|2
1671826200000|2022-12-23 20:10:00|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|3
1671826500000|2022-12-23 20:15:00|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1671826800000|2022-12-23 20:20:00|||||||||11
1671827100000|2022-12-23 20:25:00|22.07|21.99|22.1|22.02|22.12|22.04|22.07|21.99|2
1671827400000|2022-12-23 20:30:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|3
1671828000000|2022-12-23 20:40:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1671828300000|2022-12-23 20:45:00|22.1|22.02|22.05|21.97|22.14|22.06|22.03|21.95|67
1671828600000|2022-12-23 20:50:00|22.08|22|22.04|21.96|22.08|22|22.03|21.95|7
1671828900000|2022-12-23 20:55:00|22.06|21.98|22.31|22.01|22.31|22.03|22.04|21.94|22
1672100100000|2022-12-27 00:15:00|22.12|21.87|22.18|21.88|22.29|21.99|22.12|21.87|0
1672100400000|2022-12-27 00:20:00|22.15|21.9|22.16|21.91|22.16|21.91|22.15|21.9|0
1672103100000|2022-12-27 01:05:00|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1672103400000|2022-12-27 01:10:00|22.13|21.88|22.15|21.9|22.15|21.9|22.13|21.88|0
1672105800000|2022-12-27 01:50:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1672110600000|2022-12-27 03:10:00|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1672124100000|2022-12-27 06:55:00|22.17|21.92|22.07|21.99|22.17|21.99|22.07|21.91|6
1672124400000|2022-12-27 07:00:00|22.06|21.98|22.06|21.98|22.13|22.03|22.04|21.88|100
1672124700000|2022-12-27 07:05:00|22.04|21.96|22.04|21.96|22.07|21.99|22|21.92|16
1672125000000|2022-12-27 07:10:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|5
1672125600000|2022-12-27 07:20:00|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|0
1672125900000|2022-12-27 07:25:00|21.99|21.91|21.99|21.91|22.04|21.96|21.99|21.91|0
1672126200000|2022-12-27 07:30:00|21.97|21.89|21.99|21.91|21.99|21.91|21.96|21.88|0
1672126500000|2022-12-27 07:35:00|21.97|21.89|21.99|21.91|21.99|21.91|21.96|21.88|0
1672126800000|2022-12-27 07:40:00|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1672127100000|2022-12-27 07:45:00|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1672127400000|2022-12-27 07:50:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1672127700000|2022-12-27 07:55:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|12
1672128000000|2022-12-27 08:00:00|21.97|21.89|21.89|21.81|21.97|21.89|21.89|21.81|23
1672128600000|2022-12-27 08:10:00|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|116
1672128900000|2022-12-27 08:15:00|21.87|21.79|21.87|21.79|21.89|21.81|21.85|21.77|21
1672129200000|2022-12-27 08:20:00|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1672129500000|2022-12-27 08:25:00|21.87|21.79|21.89|21.81|21.89|21.81|21.85|21.77|8
1672129800000|2022-12-27 08:30:00|21.86|21.78|21.9|21.82|21.94|21.86|21.86|21.78|45
1672130100000|2022-12-27 08:35:00|21.92|21.84|21.95|21.87|21.95|21.87|21.9|21.82|27
1672130400000|2022-12-27 08:40:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1672130700000|2022-12-27 08:45:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|5
1672131000000|2022-12-27 08:50:00|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|26
1672131300000|2022-12-27 08:55:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|7
1672131600000|2022-12-27 09:00:00|21.98|21.9|21.99|21.91|22.03|21.95|21.98|21.9|66
1672131900000|2022-12-27 09:05:00|22.01|21.93|21.99|21.91|22.03|21.95|21.99|21.91|11
1672132500000|2022-12-27 09:15:00|22.01|21.93|22.01|21.93|22.03|21.95|21.99|21.91|15
1672132800000|2022-12-27 09:20:00|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|1
1672133100000|2022-12-27 09:25:00|21.97|21.89|21.95|21.87|21.99|21.91|21.95|21.87|38
1672133400000|2022-12-27 09:30:00|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|3
1672133700000|2022-12-27 09:35:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1672134000000|2022-12-27 09:40:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|2
1672134300000|2022-12-27 09:45:00|21.9|21.82|21.9|21.82|21.94|21.86|21.89|21.81|88
1672134600000|2022-12-27 09:50:00|21.89|21.81|21.85|21.77|21.9|21.82|21.85|21.77|5
1672134900000|2022-12-27 09:55:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|50
1672135200000|2022-12-27 10:00:00|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|4
1672135500000|2022-12-27 10:05:00|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|28
1672135800000|2022-12-27 10:10:00|21.89|21.81|21.89|21.81|21.9|21.82|21.85|21.77|13
1672136100000|2022-12-27 10:15:00|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|147
1672136400000|2022-12-27 10:20:00|||||||||5
1672136700000|2022-12-27 10:25:00|21.97|21.89|21.95|21.87|21.99|21.91|21.95|21.87|157
1672137000000|2022-12-27 10:30:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|4
1672137300000|2022-12-27 10:35:00|||||||||5
1672137600000|2022-12-27 10:40:00|||||||||5
1672137900000|2022-12-27 10:45:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|10
1672138200000|2022-12-27 10:50:00|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|7
1672138500000|2022-12-27 10:55:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|6
1672138800000|2022-12-27 11:00:00|||||||||5
1672139100000|2022-12-27 11:05:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|5
1672139400000|2022-12-27 11:10:00|21.95|21.87|21.96|21.88|21.96|21.88|21.94|21.86|5
1672139700000|2022-12-27 11:15:00|21.95|21.87|21.91|21.83|21.96|21.88|21.91|21.83|30
1672140000000|2022-12-27 11:20:00|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|8
1672140300000|2022-12-27 11:25:00|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|95
1672140600000|2022-12-27 11:30:00|||||||||5
1672140900000|2022-12-27 11:35:00|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|112
1672141200000|2022-12-27 11:40:00|||||||||5
1672141500000|2022-12-27 11:45:00|21.94|21.86|21.96|21.88|21.96|21.88|21.92|21.84|28
1672141800000|2022-12-27 11:50:00|21.94|21.86|21.95|21.87|21.96|21.88|21.91|21.83|28
1672142100000|2022-12-27 11:55:00|21.96|21.88|21.95|21.87|21.96|21.88|21.91|21.83|21
1672142400000|2022-12-27 12:00:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|23
1672142700000|2022-12-27 12:05:00|||||||||8
1672143000000|2022-12-27 12:10:00|||||||||5
1672143300000|2022-12-27 12:15:00|21.94|21.86|21.96|21.88|21.96|21.88|21.91|21.83|24
1672143600000|2022-12-27 12:20:00|||||||||25
1672143900000|2022-12-27 12:25:00|||||||||5
1672144200000|2022-12-27 12:30:00|||||||||7
1672144500000|2022-12-27 12:35:00|||||||||6
1672144800000|2022-12-27 12:40:00|||||||||5
1672145100000|2022-12-27 12:45:00|||||||||7
1672145400000|2022-12-27 12:50:00|21.98|21.9|22.01|21.93|22.01|21.93|21.96|21.88|21
1672145700000|2022-12-27 12:55:00|21.99|21.91|21.99|21.91|22.01|21.93|21.98|21.9|137
1672146000000|2022-12-27 13:00:00|21.98|21.9|22|21.92|22.01|21.93|21.96|21.88|11
1672146300000|2022-12-27 13:05:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|11
1672146600000|2022-12-27 13:10:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|22
1672146900000|2022-12-27 13:15:00|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|40
1672147200000|2022-12-27 13:20:00|21.92|21.84|21.91|21.83|21.93|21.85|21.91|21.83|17
1672147500000|2022-12-27 13:25:00|21.95|21.87|21.91|21.83|21.95|21.87|21.91|21.83|16
1672147800000|2022-12-27 13:30:00|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|6
1672148100000|2022-12-27 13:35:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|63
1672148400000|2022-12-27 13:40:00|22.05|21.97|22.11|22.03|22.11|22.03|22.05|21.97|29
1672148700000|2022-12-27 13:45:00|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|13
1672149000000|2022-12-27 13:50:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|25
1672149300000|2022-12-27 13:55:00|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|31
1672149600000|2022-12-27 14:00:00|22.11|22.03|22.11|22.03|22.2|22.12|22.1|22.02|416
1672149900000|2022-12-27 14:05:00|22.08|22|22.11|22.03|22.11|22.03|22.06|21.98|163
1672150200000|2022-12-27 14:10:00|||||||||2
1672150500000|2022-12-27 14:15:00|22.15|22.07|22.11|22.03|22.16|22.08|22.11|22.03|234
1672150800000|2022-12-27 14:20:00|22.08|22|22.11|22.03|22.11|22.03|22.07|21.99|57
1672151100000|2022-12-27 14:25:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1672151400000|2022-12-27 14:30:00|22.09|22.01|22.12|22.04|22.12|22.04|22.07|21.99|111
1672151700000|2022-12-27 14:35:00|22.14|22.06|22.2|22.12|22.26|22.18|22.12|22.04|349
1672152000000|2022-12-27 14:40:00|22.21|22.13|22.2|22.12|22.25|22.17|22.2|22.12|15
1672152300000|2022-12-27 14:45:00|22.21|22.13|22.21|22.13|22.3|22.22|22.21|22.13|134
1672152600000|2022-12-27 14:50:00|22.23|22.15|22.21|22.13|22.25|22.17|22.2|22.12|54
1672152900000|2022-12-27 14:55:00|22.25|22.17|22.25|22.17|22.25|22.17|22.21|22.13|70
1672153200000|2022-12-27 15:00:00|22.28|22.2|22.25|22.17|22.3|22.22|22.25|22.17|119
1672153500000|2022-12-27 15:05:00|22.28|22.2|22.3|22.22|22.33|22.25|22.27|22.19|48
1672153800000|2022-12-27 15:10:00|22.32|22.24|22.28|22.2|22.35|22.27|22.28|22.2|11
1672154100000|2022-12-27 15:15:00|22.29|22.21|22.2|22.12|22.3|22.22|22.2|22.12|72
1672154400000|2022-12-27 15:20:00|22.18|22.1|22.16|22.08|22.2|22.12|22.11|22.03|190
1672154700000|2022-12-27 15:25:00|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|100
1672155000000|2022-12-27 15:30:00|22.2|22.12|22.16|22.08|22.3|22.22|22.16|22.08|388
1672155300000|2022-12-27 15:35:00|22.18|22.1|22.17|22.09|22.21|22.13|22.16|22.08|262
1672155600000|2022-12-27 15:40:00|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|47
1672155900000|2022-12-27 15:45:00|22.25|22.17|22.21|22.13|22.26|22.18|22.16|22.08|484
1672156200000|2022-12-27 15:50:00|22.23|22.15|22.25|22.17|22.25|22.17|22.21|22.13|59
1672156500000|2022-12-27 15:55:00|22.26|22.18|22.23|22.15|22.26|22.18|22.21|22.13|39
1672156800000|2022-12-27 16:00:00|22.25|22.17|22.25|22.17|22.26|22.18|22.21|22.13|278
1672157100000|2022-12-27 16:05:00|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|95
1672157400000|2022-12-27 16:10:00|22.25|22.17|22.23|22.15|22.25|22.17|22.21|22.13|76
1672157700000|2022-12-27 16:15:00|22.21|22.13|22.28|22.2|22.3|22.22|22.21|22.13|280
1672158000000|2022-12-27 16:20:00|22.25|22.17|22.24|22.16|22.3|22.22|22.24|22.16|250
1672158300000|2022-12-27 16:25:00|22.25|22.17|22.25|22.17|22.29|22.21|22.25|22.17|476
1672158600000|2022-12-27 16:30:00|22.24|22.16|22.29|22.21|22.29|22.21|22.2|22.12|384
1672158900000|2022-12-27 16:35:00|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|91
1672159200000|2022-12-27 16:40:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|583
1672159500000|2022-12-27 16:45:00|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|9
1672159800000|2022-12-27 16:50:00|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|1
1672160100000|2022-12-27 16:55:00|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|99
1672160400000|2022-12-27 17:00:00|22.13|22.05|22.11|22.03|22.15|22.07|22.11|22.03|6
1672160700000|2022-12-27 17:05:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|0
1672161000000|2022-12-27 17:10:00|22.11|22.03|22.08|22|22.11|22.03|22.06|21.98|1
1672161300000|2022-12-27 17:15:00|22.1|22.02|22.1|22.02|22.12|22.04|22.08|22|14
1672161600000|2022-12-27 17:20:00|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|13
1672161900000|2022-12-27 17:25:00|22.08|22|22.11|22.03|22.11|22.03|22.08|22|23
1672162200000|2022-12-27 17:30:00|22.1|22.02|22.1|22.02|22.11|22.03|22.08|22|16
1672162500000|2022-12-27 17:35:00|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1672162800000|2022-12-27 17:40:00|22.11|22.03|22.12|22.04|22.13|22.05|22.1|22.02|0
1672163100000|2022-12-27 17:45:00|22.13|22.05|22.21|22.13|22.21|22.13|22.13|22.05|17
1672163400000|2022-12-27 17:50:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|4
1672163700000|2022-12-27 17:55:00|22.15|22.07|22.11|22.03|22.16|22.08|22.11|22.03|0
1672164000000|2022-12-27 18:00:00|22.1|22.02|22.09|22.01|22.1|22.02|22.06|21.98|0
1672164300000|2022-12-27 18:05:00|22.07|21.99|22.08|22|22.08|22|22.05|21.97|4
1672164600000|2022-12-27 18:10:00|22.07|21.99|22.07|21.99|22.1|22.02|22.07|21.99|4
1672164900000|2022-12-27 18:15:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1672165800000|2022-12-27 18:30:00|22.12|22.04|22.08|22|22.13|22.05|22.08|22|5
1672166700000|2022-12-27 18:45:00|22.04|21.96|22.04|21.96|22.08|22|22.04|21.96|50
1672167000000|2022-12-27 18:50:00|22.08|22|22.08|22|22.09|22.01|22.08|22|66
1672167300000|2022-12-27 18:55:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|4
1672167600000|2022-12-27 19:00:00|22.08|22|22.08|22|22.09|22.01|22.08|22|20
1672167900000|2022-12-27 19:05:00|22.11|22.03|22.13|22.05|22.15|22.07|22.11|22.03|9
1672168200000|2022-12-27 19:10:00|22.08|22|22.13|22.05|22.13|22.05|22.08|22|6
1672168500000|2022-12-27 19:15:00|22.15|22.07|22.15|22.07|22.16|22.08|22.13|22.05|0
1672169100000|2022-12-27 19:25:00|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|0
1672169400000|2022-12-27 19:30:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|13
1672169700000|2022-12-27 19:35:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|16
1672170300000|2022-12-27 19:45:00|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|5
1672170600000|2022-12-27 19:50:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1672170900000|2022-12-27 19:55:00|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|3
1672171200000|2022-12-27 20:00:00|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1672171500000|2022-12-27 20:05:00|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1672171800000|2022-12-27 20:10:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1672172100000|2022-12-27 20:15:00|22.08|22|22.12|22.04|22.12|22.04|22.08|22|4
1672172400000|2022-12-27 20:20:00|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|2
1672172700000|2022-12-27 20:25:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1672173000000|2022-12-27 20:30:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|1
1672173300000|2022-12-27 20:35:00|22.1|22.02|22.09|22.01|22.12|22.04|22.07|21.99|7
1672173600000|2022-12-27 20:40:00|22.11|22.03|22.12|22.04|22.12|22.04|22.09|22.01|0
1672173900000|2022-12-27 20:45:00|||||||||20
1672174200000|2022-12-27 20:50:00|22.15|22.07|22.13|22.05|22.19|22.11|22.13|22.05|2
1672174500000|2022-12-27 20:55:00|22.12|22.04|22.11|22.03|22.16|22.08|22.08|22|27
1672186500000|2022-12-28 00:15:00|22.18|21.93|22.26|21.96|22.28|21.98|22.18|21.93|0
1672186800000|2022-12-28 00:20:00|22.28|21.98|22.28|21.98|22.3|22|22.28|21.98|0
1672187100000|2022-12-28 00:25:00|22.3|22|22.23|21.98|22.3|22|22.23|21.97|0
1672191300000|2022-12-28 01:35:00|22.17|21.92|22.27|21.97|22.29|21.99|22.17|21.92|0
1672191600000|2022-12-28 01:40:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672191900000|2022-12-28 01:45:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672192200000|2022-12-28 01:50:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672192500000|2022-12-28 01:55:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672192800000|2022-12-28 02:00:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672193100000|2022-12-28 02:05:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672193400000|2022-12-28 02:10:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672193700000|2022-12-28 02:15:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672194000000|2022-12-28 02:20:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672194300000|2022-12-28 02:25:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672194600000|2022-12-28 02:30:00|22.29|21.99|22.07|21.99|22.29|21.99|22.06|21.93|1
1672194900000|2022-12-28 02:35:00|22.06|21.98|22.18|21.93|22.29|21.99|22.06|21.93|1
1672195200000|2022-12-28 02:40:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1672195500000|2022-12-28 02:45:00|22.06|21.98|22.27|21.97|22.29|21.99|22.06|21.94|1
1672195800000|2022-12-28 02:50:00|22.07|21.99|22.27|21.97|22.29|21.99|22.07|21.94|0
1672196100000|2022-12-28 02:55:00|22.29|21.99|22.07|21.99|22.29|21.99|22.07|21.88|1
1672196400000|2022-12-28 03:00:00|22.19|21.94|22.27|21.97|22.29|21.99|22.07|21.94|0
1672196700000|2022-12-28 03:05:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672197000000|2022-12-28 03:10:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672197300000|2022-12-28 03:15:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672197600000|2022-12-28 03:20:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672197900000|2022-12-28 03:25:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672198200000|2022-12-28 03:30:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672198500000|2022-12-28 03:35:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672198800000|2022-12-28 03:40:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672199100000|2022-12-28 03:45:00|22.29|21.99|22.27|21.97|22.29|21.99|22.07|21.95|0
1672199400000|2022-12-28 03:50:00|22.29|21.99|22.2|21.95|22.29|21.99|22.07|21.95|0
1672199700000|2022-12-28 03:55:00|22.29|21.99|22.27|21.97|22.29|21.99|22.07|21.95|0
1672200000000|2022-12-28 04:00:00|22.07|21.99|22.27|21.97|22.29|21.99|22.07|21.95|0
1672200300000|2022-12-28 04:05:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672200600000|2022-12-28 04:10:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672200900000|2022-12-28 04:15:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672201200000|2022-12-28 04:20:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672201500000|2022-12-28 04:25:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672201800000|2022-12-28 04:30:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672202100000|2022-12-28 04:35:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672202400000|2022-12-28 04:40:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672202700000|2022-12-28 04:45:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672203000000|2022-12-28 04:50:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672203300000|2022-12-28 04:55:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672203600000|2022-12-28 05:00:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672203900000|2022-12-28 05:05:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672204200000|2022-12-28 05:10:00|22.29|21.99|22.27|21.97|22.29|21.99|22.27|21.97|0
1672204500000|2022-12-28 05:15:00|22.28|21.98|22.29|21.99|22.29|21.99|22.28|21.98|0
1672204800000|2022-12-28 05:20:00|22.28|21.98|22.28|21.98|22.29|21.99|22.28|21.98|0
1672205100000|2022-12-28 05:25:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672205400000|2022-12-28 05:30:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672205700000|2022-12-28 05:35:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672206000000|2022-12-28 05:40:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672206300000|2022-12-28 05:45:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672206600000|2022-12-28 05:50:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672206900000|2022-12-28 05:55:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672207200000|2022-12-28 06:00:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672207500000|2022-12-28 06:05:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672207800000|2022-12-28 06:10:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672208100000|2022-12-28 06:15:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672208400000|2022-12-28 06:20:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672208700000|2022-12-28 06:25:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672209000000|2022-12-28 06:30:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672209300000|2022-12-28 06:35:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672209600000|2022-12-28 06:40:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672209900000|2022-12-28 06:45:00|22.29|21.99|22.28|21.98|22.29|21.99|22.28|21.98|0
1672210200000|2022-12-28 06:50:00|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1672210500000|2022-12-28 06:55:00|22.24|21.94|22.27|21.97|22.27|21.97|22.24|21.94|0
1672210800000|2022-12-28 07:00:00|22.25|21.95|22.1|22.02|22.25|22.02|22.05|21.95|10
1672211100000|2022-12-28 07:05:00|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1672211400000|2022-12-28 07:10:00|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|0
1672211700000|2022-12-28 07:15:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1672212000000|2022-12-28 07:20:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|1
1672212300000|2022-12-28 07:25:00|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|41
1672212600000|2022-12-28 07:30:00|22|21.92|22.03|21.95|22.05|21.97|22|21.92|82
1672212900000|2022-12-28 07:35:00|22.04|21.96|22.04|21.96|22.05|21.97|22.03|21.95|2
1672213200000|2022-12-28 07:40:00|22.03|21.95|22.04|21.96|22.05|21.97|22.03|21.95|0
1672213500000|2022-12-28 07:45:00|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|0
1672214100000|2022-12-28 07:55:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|14
1672214400000|2022-12-28 08:00:00|21.99|21.91|21.95|21.87|22.03|21.95|21.95|21.87|89
1672214700000|2022-12-28 08:05:00|21.98|21.9|22.02|21.94|22.02|21.94|21.95|21.87|222
1672215000000|2022-12-28 08:10:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|61
1672215300000|2022-12-28 08:15:00|22.02|21.94|22|21.92|22.03|21.95|21.97|21.89|29
1672215600000|2022-12-28 08:20:00|21.99|21.91|22.03|21.95|22.03|21.95|21.97|21.89|10
1672215900000|2022-12-28 08:25:00|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|7
1672216200000|2022-12-28 08:30:00|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|3
1672216500000|2022-12-28 08:35:00|22.04|21.96|22.05|21.97|22.05|21.97|22.03|21.95|5
1672216800000|2022-12-28 08:40:00|22.04|21.96|22.05|21.97|22.08|22|22.04|21.96|25
1672217100000|2022-12-28 08:45:00|22.07|21.99|22.09|22.01|22.1|22.02|22.05|21.97|10
1672217400000|2022-12-28 08:50:00|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|5
1672217700000|2022-12-28 08:55:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|1
1672218000000|2022-12-28 09:00:00|22.12|22.04|22.1|22.02|22.13|22.05|22.1|22.02|9
1672218300000|2022-12-28 09:05:00|22.12|22.04|22.1|22.02|22.15|22.07|22.09|22.01|50
1672218600000|2022-12-28 09:10:00|22.13|22.05|22.14|22.06|22.14|22.06|22.1|22.02|45
1672218900000|2022-12-28 09:15:00|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|1
1672219200000|2022-12-28 09:20:00|22.1|22.02|22.1|22.02|22.14|22.06|22.09|22.01|7
1672219500000|2022-12-28 09:25:00|22.14|22.06|22.14|22.06|22.15|22.07|22.09|22.01|117
1672219800000|2022-12-28 09:30:00|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|39
1672220100000|2022-12-28 09:35:00|22.12|22.04|22.1|22.02|22.12|22.04|22.09|22.01|6
1672220400000|2022-12-28 09:40:00|22.12|22.04|22.1|22.02|22.14|22.06|22.09|22.01|55
1672220700000|2022-12-28 09:45:00|22.09|22.01|22.05|21.97|22.1|22.02|22.05|21.97|8
1672221000000|2022-12-28 09:50:00|22.07|21.99|22.07|21.99|22.09|22.01|22.05|21.97|5
1672221300000|2022-12-28 09:55:00|22.05|21.97|22.07|21.99|22.09|22.01|22.05|21.97|1
1672221600000|2022-12-28 10:00:00|22.05|21.97|22.09|22.01|22.09|22.01|22.05|21.97|28
1672222500000|2022-12-28 10:15:00|||||||||39
1672223400000|2022-12-28 10:30:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1672224000000|2022-12-28 10:40:00|22.07|21.99|22.05|21.97|22.09|22.01|22.05|21.97|43
1672224600000|2022-12-28 10:50:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|91
1672224900000|2022-12-28 10:55:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|1
1672225200000|2022-12-28 11:00:00|||||||||3
1672225500000|2022-12-28 11:05:00|22.02|21.94|22.02|21.94|22.04|21.96|22|21.92|77
1672225800000|2022-12-28 11:10:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1672226100000|2022-12-28 11:15:00|||||||||47
1672226400000|2022-12-28 11:20:00|||||||||1
1672227000000|2022-12-28 11:30:00|||||||||2
1672227300000|2022-12-28 11:35:00|21.95|21.87|21.95|21.87|21.99|21.91|21.95|21.87|232
1672227600000|2022-12-28 11:40:00|21.99|21.91|21.99|21.91|22|21.92|21.95|21.87|35
1672227900000|2022-12-28 11:45:00|21.95|21.87|21.95|21.87|21.99|21.91|21.95|21.87|8
1672229100000|2022-12-28 12:05:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|4
1672229400000|2022-12-28 12:10:00|||||||||1
1672229700000|2022-12-28 12:15:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|10
1672230000000|2022-12-28 12:20:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|161
1672230300000|2022-12-28 12:25:00|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|30
1672230600000|2022-12-28 12:30:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|21
1672230900000|2022-12-28 12:35:00|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|32
1672231200000|2022-12-28 12:40:00|||||||||49
1672231500000|2022-12-28 12:45:00|||||||||1
1672232400000|2022-12-28 13:00:00|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|7
1672232700000|2022-12-28 13:05:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|72
1672233000000|2022-12-28 13:10:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|18
1672233300000|2022-12-28 13:15:00|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1672233900000|2022-12-28 13:25:00|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|14
1672234200000|2022-12-28 13:30:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|8
1672234500000|2022-12-28 13:35:00|22.01|21.93|22|21.92|22.01|21.93|21.99|21.91|1
1672234800000|2022-12-28 13:40:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|3
1672235100000|2022-12-28 13:45:00|21.99|21.91|21.96|21.88|22|21.92|21.96|21.88|25
1672235400000|2022-12-28 13:50:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|14
1672235700000|2022-12-28 13:55:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|27
1672236000000|2022-12-28 14:00:00|21.99|21.91|21.96|21.88|21.99|21.91|21.95|21.87|72
1672236300000|2022-12-28 14:05:00|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|25
1672236600000|2022-12-28 14:10:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|30
1672236900000|2022-12-28 14:15:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|141
1672237200000|2022-12-28 14:20:00|||||||||25
1672237500000|2022-12-28 14:25:00|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|86
1672237800000|2022-12-28 14:30:00|21.94|21.86|21.97|21.89|21.99|21.91|21.91|21.83|158
1672238100000|2022-12-28 14:35:00|21.96|21.88|21.92|21.84|21.97|21.89|21.92|21.84|87
1672238400000|2022-12-28 14:40:00|21.91|21.83|21.84|21.76|21.92|21.84|21.81|21.73|376
1672238700000|2022-12-28 14:45:00|21.86|21.78|21.79|21.71|21.87|21.79|21.79|21.71|169
1672239000000|2022-12-28 14:50:00|21.81|21.73|21.89|21.81|21.94|21.86|21.79|21.71|117
1672239300000|2022-12-28 14:55:00|21.88|21.8|21.88|21.8|21.89|21.81|21.87|21.79|99
1672239600000|2022-12-28 15:00:00|21.89|21.81|21.87|21.79|21.89|21.81|21.82|21.74|205
1672239900000|2022-12-28 15:05:00|21.86|21.78|21.83|21.75|21.87|21.79|21.82|21.74|27
1672240200000|2022-12-28 15:10:00|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|87
1672240500000|2022-12-28 15:15:00|21.81|21.73|21.73|21.65|21.82|21.74|21.73|21.65|296
1672240800000|2022-12-28 15:20:00|21.74|21.66|21.73|21.65|21.74|21.66|21.72|21.64|48
1672241100000|2022-12-28 15:25:00|21.74|21.66|21.88|21.8|21.89|21.81|21.74|21.66|156
1672241400000|2022-12-28 15:30:00|21.89|21.81|21.87|21.79|21.94|21.86|21.84|21.76|175
1672241700000|2022-12-28 15:35:00|21.86|21.78|21.88|21.8|21.92|21.84|21.84|21.76|62
1672242000000|2022-12-28 15:40:00|21.89|21.81|21.9|21.82|21.91|21.83|21.84|21.76|104
1672242300000|2022-12-28 15:45:00|21.91|21.83|21.84|21.76|21.91|21.83|21.82|21.74|349
1672242600000|2022-12-28 15:50:00|21.86|21.78|21.87|21.79|21.89|21.81|21.84|21.76|144
1672242900000|2022-12-28 15:55:00|21.86|21.78|21.94|21.86|21.94|21.86|21.84|21.76|59
1672243200000|2022-12-28 16:00:00|21.98|21.9|21.94|21.86|22|21.92|21.93|21.85|303
1672243500000|2022-12-28 16:05:00|21.98|21.9|21.99|21.91|22.01|21.93|21.94|21.86|207
1672243800000|2022-12-28 16:10:00|22|21.92|21.99|21.91|22|21.92|21.94|21.86|106
1672244100000|2022-12-28 16:15:00|21.96|21.88|21.9|21.82|21.99|21.91|21.89|21.81|119
1672244400000|2022-12-28 16:20:00|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|137
1672244700000|2022-12-28 16:25:00|21.85|21.77|21.93|21.85|21.98|21.9|21.85|21.77|592
1672245000000|2022-12-28 16:30:00|21.91|21.83|22.03|21.95|22.03|21.95|21.91|21.83|323
1672245300000|2022-12-28 16:35:00|21.98|21.9|21.99|21.91|21.99|21.91|21.94|21.86|69
1672245600000|2022-12-28 16:40:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|6
1672245900000|2022-12-28 16:45:00|21.99|21.91|22.13|22.05|22.13|22.05|21.98|21.9|149
1672246200000|2022-12-28 16:50:00|22.09|22.01|22.13|22.05|22.13|22.05|22.08|22|174
1672246500000|2022-12-28 16:55:00|22.14|22.06|22.13|22.05|22.16|22.08|22.11|22.03|28
1672246800000|2022-12-28 17:00:00|22.14|22.06|22.23|22.15|22.23|22.15|22.13|22.05|74
1672247100000|2022-12-28 17:05:00|22.18|22.1|22.22|22.14|22.23|22.15|22.18|22.1|46
1672247400000|2022-12-28 17:10:00|22.23|22.15|22.26|22.18|22.29|22.21|22.19|22.11|75
1672247700000|2022-12-28 17:15:00|22.24|22.16|22.23|22.15|22.28|22.2|22.19|22.11|47
1672248000000|2022-12-28 17:20:00|22.27|22.19|22.23|22.15|22.28|22.2|22.23|22.15|9
1672248300000|2022-12-28 17:25:00|22.21|22.13|22.23|22.15|22.23|22.15|22.18|22.1|39
1672248600000|2022-12-28 17:30:00|22.21|22.13|22.14|22.06|22.21|22.13|22.14|22.06|8
1672248900000|2022-12-28 17:35:00|22.13|22.05|22.09|22.01|22.13|22.05|22.06|21.98|18
1672249200000|2022-12-28 17:40:00|22.11|22.03|22.09|22.01|22.11|22.03|22.06|21.98|20
1672249500000|2022-12-28 17:45:00|22.07|21.99|21.99|21.91|22.07|21.99|21.99|21.91|4
1672249800000|2022-12-28 17:50:00|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|0
1672250100000|2022-12-28 17:55:00|21.93|21.85|21.9|21.82|21.93|21.85|21.89|21.81|22
1672250400000|2022-12-28 18:00:00|21.92|21.84|21.84|21.76|21.93|21.85|21.84|21.76|11
1672250700000|2022-12-28 18:05:00|21.87|21.79|21.89|21.81|21.89|21.81|21.84|21.76|16
1672251000000|2022-12-28 18:10:00|21.88|21.8|21.89|21.81|21.89|21.81|21.83|21.75|5
1672251300000|2022-12-28 18:15:00|21.91|21.83|21.89|21.81|21.92|21.84|21.86|21.78|8
1672251900000|2022-12-28 18:25:00|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|2
1672252200000|2022-12-28 18:30:00|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|13
1672252500000|2022-12-28 18:35:00|21.98|21.9|21.99|21.91|21.99|21.91|21.94|21.86|6
1672252800000|2022-12-28 18:40:00|21.97|21.89|21.94|21.86|21.97|21.89|21.93|21.85|10
1672253100000|2022-12-28 18:45:00|21.93|21.85|21.94|21.86|21.97|21.89|21.93|21.85|2
1672253400000|2022-12-28 18:50:00|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|2
1672253700000|2022-12-28 18:55:00|21.96|21.88|21.98|21.9|22|21.92|21.95|21.87|4
1672254000000|2022-12-28 19:00:00|21.96|21.88|21.96|21.88|22|21.92|21.96|21.88|5
1672254300000|2022-12-28 19:05:00|21.95|21.87|22|21.92|22.01|21.93|21.95|21.87|10
1672254600000|2022-12-28 19:10:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1672254900000|2022-12-28 19:15:00|22.04|21.96|22|21.92|22.05|21.97|22|21.92|29
1672255500000|2022-12-28 19:25:00|22.01|21.93|22.03|21.95|22.03|21.95|22|21.92|0
1672255800000|2022-12-28 19:30:00|22.05|21.97|22.05|21.97|22.05|21.97|22|21.92|0
1672256100000|2022-12-28 19:35:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1672256400000|2022-12-28 19:40:00|22.03|21.95|22|21.92|22.05|21.97|22|21.92|8
1672256700000|2022-12-28 19:45:00|21.96|21.88|22.05|21.97|22.05|21.97|21.95|21.87|13
1672257300000|2022-12-28 19:55:00|22.06|21.98|22.05|21.97|22.07|21.99|22.05|21.97|0
1672257600000|2022-12-28 20:00:00|22.06|21.98|22.15|22.07|22.15|22.07|22.06|21.98|1
1672257900000|2022-12-28 20:05:00|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1672258200000|2022-12-28 20:10:00|22.15|22.07|22.25|22.17|22.27|22.19|22.15|22.07|4
1672258500000|2022-12-28 20:15:00|22.26|22.18|22.21|22.13|22.28|22.2|22.18|22.1|0
1672258800000|2022-12-28 20:20:00|22.18|22.1|22.21|22.13|22.23|22.15|22.18|22.1|1
1672259100000|2022-12-28 20:25:00|22.19|22.11|22.21|22.13|22.21|22.13|22.15|22.07|4
1672259400000|2022-12-28 20:30:00|22.19|22.11|22.16|22.08|22.19|22.11|22.15|22.07|5
1672259700000|2022-12-28 20:35:00|22.15|22.07|22.19|22.11|22.23|22.15|22.15|22.07|0
1672260000000|2022-12-28 20:40:00|22.21|22.13|22.25|22.17|22.25|22.17|22.18|22.1|0
1672260300000|2022-12-28 20:45:00|22.27|22.19|22.23|22.15|22.28|22.2|22.19|22.11|19
1672260600000|2022-12-28 20:50:00|22.22|22.14|22.21|22.13|22.23|22.15|22.19|22.11|11
1672260900000|2022-12-28 20:55:00|22.22|22.14|22.38|22.13|22.38|22.2|22.18|22.1|15
1672261200000|2022-12-28 21:00:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1672272900000|2022-12-29 00:15:00|22.26|21.96|22.28|21.98|22.28|21.98|22.26|21.96|0
1672273200000|2022-12-29 00:20:00|22.31|22.01|22.31|22.01|22.31|22.01|22.31|22.01|0
1672274700000|2022-12-29 00:45:00|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|0
1672275300000|2022-12-29 00:55:00|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1672283700000|2022-12-29 03:15:00|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1672284300000|2022-12-29 03:25:00|22.35|22.05|22.34|22.04|22.35|22.05|22.34|22.04|0
1672296900000|2022-12-29 06:55:00|22.36|22.06|22.35|22.1|22.36|22.1|22.17|22.03|1
1672297200000|2022-12-29 07:00:00|22.32|22.07|22.24|22.16|22.32|22.16|22.19|22.07|0
1672297500000|2022-12-29 07:05:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|3
1672297800000|2022-12-29 07:10:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1672299000000|2022-12-29 07:30:00|22.21|22.13|22.22|22.14|22.24|22.16|22.21|22.13|13
1672299300000|2022-12-29 07:35:00|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|2
1672300200000|2022-12-29 07:50:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|13
1672300500000|2022-12-29 07:55:00|22.21|22.13|22.17|22.09|22.21|22.13|22.17|22.09|5
1672300800000|2022-12-29 08:00:00|22.19|22.11|22.2|22.12|22.21|22.13|22.19|22.11|23
1672301100000|2022-12-29 08:05:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|72
1672301400000|2022-12-29 08:10:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|5
1672301700000|2022-12-29 08:15:00|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1672302000000|2022-12-29 08:20:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1672302300000|2022-12-29 08:25:00|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1672302600000|2022-12-29 08:30:00|22.22|22.14|22.2|22.12|22.25|22.17|22.2|22.12|9
1672302900000|2022-12-29 08:35:00|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1672303200000|2022-12-29 08:40:00|22.18|22.1|22.2|22.12|22.21|22.13|22.17|22.09|24
1672303500000|2022-12-29 08:45:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|2
1672303800000|2022-12-29 08:50:00|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|9
1672304100000|2022-12-29 08:55:00|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|124
1672304400000|2022-12-29 09:00:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|39
1672304700000|2022-12-29 09:05:00|22.08|22|22.07|21.99|22.1|22.02|22.05|21.97|123
1672305000000|2022-12-29 09:10:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|7
1672305300000|2022-12-29 09:15:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1672305600000|2022-12-29 09:20:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1672305900000|2022-12-29 09:25:00|22.02|21.94|22.04|21.96|22.05|21.97|22.02|21.94|0
1672306200000|2022-12-29 09:30:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1672306500000|2022-12-29 09:35:00|22.03|21.95|22|21.92|22.05|21.97|22|21.92|78
1672307100000|2022-12-29 09:45:00|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|3
1672307400000|2022-12-29 09:50:00|22|21.92|22|21.92|22.03|21.95|22|21.92|2
1672308600000|2022-12-29 10:10:00|22.05|21.97|22|21.92|22.05|21.97|22|21.92|42
1672308900000|2022-12-29 10:15:00|||||||||1
1672310400000|2022-12-29 10:40:00|21.98|21.9|21.95|21.87|21.99|21.91|21.95|21.87|148
1672310700000|2022-12-29 10:45:00|22|21.92|21.98|21.9|22|21.92|21.95|21.87|9
1672311000000|2022-12-29 10:50:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1672311600000|2022-12-29 11:00:00|21.99|21.91|21.95|21.87|22|21.92|21.95|21.87|9
1672312200000|2022-12-29 11:10:00|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|9
1672312500000|2022-12-29 11:15:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1672314300000|2022-12-29 11:45:00|||||||||1
1672314600000|2022-12-29 11:50:00|||||||||1
1672315200000|2022-12-29 12:00:00|||||||||2
1672315500000|2022-12-29 12:05:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1672315800000|2022-12-29 12:10:00|||||||||4
1672316100000|2022-12-29 12:15:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|58
1672316400000|2022-12-29 12:20:00|||||||||8
1672316700000|2022-12-29 12:25:00|22.02|21.94|22.04|21.96|22.04|21.96|21.99|21.91|62
1672317000000|2022-12-29 12:30:00|||||||||8
1672317300000|2022-12-29 12:35:00|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|49
1672317600000|2022-12-29 12:40:00|||||||||47
1672318200000|2022-12-29 12:50:00|||||||||4
1672318500000|2022-12-29 12:55:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|33
1672318800000|2022-12-29 13:00:00|22.04|21.96|21.94|21.86|22.04|21.96|21.94|21.86|219
1672319100000|2022-12-29 13:05:00|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|182
1672319400000|2022-12-29 13:10:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|13
1672319700000|2022-12-29 13:15:00|||||||||31
1672320000000|2022-12-29 13:20:00|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|86
1672320300000|2022-12-29 13:25:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|1
1672320600000|2022-12-29 13:30:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|24
1672320900000|2022-12-29 13:35:00|21.82|21.74|21.79|21.71|21.84|21.76|21.79|21.71|64
1672321200000|2022-12-29 13:40:00|21.77|21.69|21.76|21.68|21.79|21.71|21.76|21.68|165
1672321500000|2022-12-29 13:45:00|||||||||43
1672321800000|2022-12-29 13:50:00|||||||||44
1672322100000|2022-12-29 13:55:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|88
1672322400000|2022-12-29 14:00:00|||||||||61
1672322700000|2022-12-29 14:05:00|||||||||81
1672323000000|2022-12-29 14:10:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|218
1672323300000|2022-12-29 14:15:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|76
1672323600000|2022-12-29 14:20:00|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|72
1672323900000|2022-12-29 14:25:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|48
1672324200000|2022-12-29 14:30:00|21.79|21.71|21.76|21.68|21.81|21.73|21.75|21.67|260
1672324500000|2022-12-29 14:35:00|21.78|21.7|21.76|21.68|21.78|21.7|21.74|21.66|251
1672324800000|2022-12-29 14:40:00|21.75|21.67|21.76|21.68|21.76|21.68|21.71|21.63|409
1672325100000|2022-12-29 14:45:00|21.75|21.67|21.74|21.66|21.76|21.68|21.74|21.66|76
1672325400000|2022-12-29 14:50:00|21.71|21.63|21.76|21.68|21.79|21.71|21.71|21.63|177
1672325700000|2022-12-29 14:55:00|21.73|21.65|21.73|21.65|21.76|21.68|21.72|21.64|268
1672326000000|2022-12-29 15:00:00|21.72|21.64|21.76|21.68|21.77|21.69|21.71|21.63|33
1672326300000|2022-12-29 15:05:00|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|119
1672326600000|2022-12-29 15:10:00|21.71|21.63|21.71|21.63|21.72|21.64|21.68|21.6|137
1672326900000|2022-12-29 15:15:00|21.68|21.6|21.71|21.63|21.71|21.63|21.66|21.58|154
1672327200000|2022-12-29 15:20:00|21.69|21.61|21.68|21.6|21.71|21.63|21.66|21.58|33
1672327500000|2022-12-29 15:25:00|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|78
1672327800000|2022-12-29 15:30:00|21.68|21.6|21.66|21.58|21.71|21.63|21.66|21.58|73
1672328100000|2022-12-29 15:35:00|21.64|21.56|21.62|21.54|21.64|21.56|21.61|21.53|161
1672328400000|2022-12-29 15:40:00|21.61|21.53|21.63|21.55|21.66|21.58|21.61|21.53|235
1672328700000|2022-12-29 15:45:00|||||||||36
1672329000000|2022-12-29 15:50:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|45
1672329300000|2022-12-29 15:55:00|21.62|21.54|21.63|21.55|21.63|21.55|21.59|21.51|22
1672329600000|2022-12-29 16:00:00|21.62|21.54|21.61|21.53|21.62|21.54|21.58|21.5|133
1672329900000|2022-12-29 16:05:00|21.59|21.51|21.61|21.53|21.63|21.55|21.59|21.51|110
1672330200000|2022-12-29 16:10:00|||||||||65
1672330500000|2022-12-29 16:15:00|21.58|21.5|21.53|21.45|21.61|21.53|21.53|21.45|191
1672330800000|2022-12-29 16:20:00|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|286
1672331100000|2022-12-29 16:25:00|21.47|21.39|21.5|21.42|21.53|21.45|21.47|21.39|469
1672331400000|2022-12-29 16:30:00|21.48|21.4|21.56|21.48|21.56|21.48|21.48|21.4|262
1672331700000|2022-12-29 16:35:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|119
1672332000000|2022-12-29 16:40:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|103
1672332300000|2022-12-29 16:45:00|||||||||148
1672332600000|2022-12-29 16:50:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|18
1672332900000|2022-12-29 16:55:00|21.54|21.46|21.53|21.45|21.57|21.49|21.53|21.45|53
1672333200000|2022-12-29 17:00:00|21.54|21.46|21.55|21.47|21.55|21.47|21.53|21.45|12
1672333500000|2022-12-29 17:05:00|21.59|21.51|21.59|21.51|21.63|21.55|21.58|21.5|118
1672333800000|2022-12-29 17:10:00|||||||||1
1672334100000|2022-12-29 17:15:00|21.6|21.52|21.6|21.52|21.6|21.52|21.53|21.45|104
1672334400000|2022-12-29 17:20:00|||||||||2
1672334700000|2022-12-29 17:25:00|||||||||2
1672335000000|2022-12-29 17:30:00|||||||||3
1672335300000|2022-12-29 17:35:00|21.64|21.56|21.64|21.56|21.65|21.57|21.6|21.52|21
1672335600000|2022-12-29 17:40:00|21.61|21.53|21.63|21.55|21.63|21.55|21.6|21.52|17
1672335900000|2022-12-29 17:45:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|13
1672336200000|2022-12-29 17:50:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|7
1672336800000|2022-12-29 18:00:00|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|16
1672337100000|2022-12-29 18:05:00|21.61|21.53|21.64|21.56|21.66|21.58|21.61|21.53|22
1672337400000|2022-12-29 18:10:00|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|4
1672337700000|2022-12-29 18:15:00|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|14
1672338000000|2022-12-29 18:20:00|21.6|21.52|21.63|21.55|21.63|21.55|21.59|21.51|4
1672338300000|2022-12-29 18:25:00|21.62|21.54|21.6|21.52|21.63|21.55|21.59|21.51|6
1672338600000|2022-12-29 18:30:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|10
1672338900000|2022-12-29 18:35:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|14
1672339200000|2022-12-29 18:40:00|||||||||1
1672339500000|2022-12-29 18:45:00|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|12
1672339800000|2022-12-29 18:50:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|10
1672340100000|2022-12-29 18:55:00|||||||||6
1672340700000|2022-12-29 19:05:00|||||||||8
1672341000000|2022-12-29 19:10:00|21.62|21.54|21.58|21.5|21.63|21.55|21.58|21.5|32
1672341300000|2022-12-29 19:15:00|21.6|21.52|21.61|21.53|21.63|21.55|21.58|21.5|15
1672341600000|2022-12-29 19:20:00|21.59|21.51|21.6|21.52|21.62|21.54|21.58|21.5|7
1672341900000|2022-12-29 19:25:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1672342200000|2022-12-29 19:30:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|6
1672342500000|2022-12-29 19:35:00|||||||||1
1672342800000|2022-12-29 19:40:00|21.59|21.51|21.58|21.5|21.6|21.52|21.58|21.5|0
1672343100000|2022-12-29 19:45:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1672343400000|2022-12-29 19:50:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|6
1672343700000|2022-12-29 19:55:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1672344000000|2022-12-29 20:00:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1672344300000|2022-12-29 20:05:00|||||||||1
1672344600000|2022-12-29 20:10:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1672345500000|2022-12-29 20:25:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1672345800000|2022-12-29 20:30:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1672346100000|2022-12-29 20:35:00|||||||||1
1672346400000|2022-12-29 20:40:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|8
1672346700000|2022-12-29 20:45:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|25
1672347000000|2022-12-29 20:50:00|21.58|21.5|21.59|21.51|21.6|21.52|21.58|21.5|7
1672347300000|2022-12-29 20:55:00|21.61|21.53|21.75|21.5|21.75|21.64|21.61|21.5|28
1672359300000|2022-12-30 00:15:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1672359600000|2022-12-30 00:20:00|21.83|21.59|21.84|21.59|21.86|21.61|21.83|21.58|1
1672362300000|2022-12-30 01:05:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1672364100000|2022-12-30 01:35:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1672364400000|2022-12-30 01:40:00|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1672369800000|2022-12-30 03:10:00|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1672371000000|2022-12-30 03:30:00|21.87|21.57|21.87|21.57|21.87|21.57|21.86|21.56|0
1672371900000|2022-12-30 03:45:00|||||||||8
1672372200000|2022-12-30 03:50:00|21.86|21.56|21.84|21.54|21.86|21.56|21.84|21.54|0
1672374900000|2022-12-30 04:35:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1672380000000|2022-12-30 06:00:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1672383300000|2022-12-30 06:55:00|21.86|21.56|21.85|21.55|21.86|21.56|21.85|21.55|0
1672383600000|2022-12-30 07:00:00|21.86|21.61|21.78|21.7|21.88|21.76|21.77|21.61|9
1672383900000|2022-12-30 07:05:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1672384200000|2022-12-30 07:10:00|21.77|21.69|21.8|21.72|21.81|21.73|21.77|21.69|43
1672385100000|2022-12-30 07:25:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1672385400000|2022-12-30 07:30:00|||||||||1
1672385700000|2022-12-30 07:35:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1672386900000|2022-12-30 07:55:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1672387200000|2022-12-30 08:00:00|21.84|21.76|21.87|21.79|21.92|21.84|21.84|21.76|23
1672387500000|2022-12-30 08:05:00|21.88|21.8|21.86|21.78|21.91|21.83|21.85|21.77|525
1672387800000|2022-12-30 08:10:00|21.88|21.8|21.86|21.78|21.9|21.82|21.84|21.76|357
1672388100000|2022-12-30 08:15:00|21.87|21.79|21.85|21.77|21.87|21.79|21.82|21.74|6
1672388400000|2022-12-30 08:20:00|21.86|21.78|21.86|21.78|21.9|21.82|21.86|21.78|0
1672388700000|2022-12-30 08:25:00|21.87|21.79|21.86|21.78|21.87|21.79|21.85|21.77|0
1672389000000|2022-12-30 08:30:00|21.85|21.77|21.87|21.79|21.87|21.79|21.82|21.74|25
1672389300000|2022-12-30 08:35:00|21.86|21.78|21.86|21.78|21.87|21.79|21.85|21.77|19
1672389600000|2022-12-30 08:40:00|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|32
1672389900000|2022-12-30 08:45:00|||||||||4
1672390200000|2022-12-30 08:50:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|96
1672390500000|2022-12-30 08:55:00|21.93|21.85|22|21.92|22|21.92|21.93|21.85|32
1672390800000|2022-12-30 09:00:00|||||||||194
1672391100000|2022-12-30 09:05:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|118
1672391400000|2022-12-30 09:10:00|22.01|21.93|22|21.92|22.02|21.94|22|21.92|20
1672391700000|2022-12-30 09:15:00|21.95|21.87|22|21.92|22.03|21.95|21.95|21.87|145
1672392000000|2022-12-30 09:20:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1672392300000|2022-12-30 09:25:00|21.99|21.91|21.95|21.87|22|21.92|21.95|21.87|35
1672393200000|2022-12-30 09:40:00|||||||||598
1672393500000|2022-12-30 09:45:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|34
1672393800000|2022-12-30 09:50:00|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|37
1672394100000|2022-12-30 09:55:00|21.93|21.85|21.84|21.76|21.93|21.85|21.84|21.76|217
1672394400000|2022-12-30 10:00:00|21.87|21.79|21.87|21.79|21.88|21.8|21.84|21.76|399
1672394700000|2022-12-30 10:05:00|21.88|21.8|21.87|21.79|21.88|21.8|21.84|21.76|32
1672395000000|2022-12-30 10:10:00|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|4
1672395300000|2022-12-30 10:15:00|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|4
1672395600000|2022-12-30 10:20:00|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|54
1672396200000|2022-12-30 10:30:00|||||||||45
1672397400000|2022-12-30 10:50:00|21.89|21.81|21.89|21.81|21.89|21.81|21.85|21.77|34
1672397700000|2022-12-30 10:55:00|21.91|21.83|21.9|21.82|21.94|21.86|21.89|21.81|60
1672398000000|2022-12-30 11:00:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|1
1672398300000|2022-12-30 11:05:00|21.97|21.89|21.94|21.86|21.98|21.9|21.94|21.86|73
1672398900000|2022-12-30 11:15:00|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|145
1672399200000|2022-12-30 11:20:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1672399500000|2022-12-30 11:25:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1672399800000|2022-12-30 11:30:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1672400100000|2022-12-30 11:35:00|22|21.92|21.96|21.88|22|21.92|21.96|21.88|17
1672400400000|2022-12-30 11:40:00|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|11
1672400700000|2022-12-30 11:45:00|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|46
1672401000000|2022-12-30 11:50:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|12
1672401300000|2022-12-30 11:55:00|22|21.92|22.04|21.96|22.04|21.96|22|21.92|28
1672401600000|2022-12-30 12:00:00|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|64
1672402800000|2022-12-30 12:20:00|||||||||1
1672403100000|2022-12-30 12:25:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|14
1672403400000|2022-12-30 12:30:00|22.03|21.95|22.04|21.96|22.04|21.96|22.01|21.93|9
1672403700000|2022-12-30 12:35:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|24
1672404000000|2022-12-30 12:40:00|||||||||2
1672404300000|2022-12-30 12:45:00|||||||||2
1672404600000|2022-12-30 12:50:00|22.08|22|22.08|22|22.09|22.01|22.08|22|4
1672404900000|2022-12-30 12:55:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|14
1672405200000|2022-12-30 13:00:00|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|20
1672405500000|2022-12-30 13:05:00|||||||||41
1672405800000|2022-12-30 13:10:00|||||||||26
1672406100000|2022-12-30 13:15:00|||||||||13
1672406400000|2022-12-30 13:20:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|46
1672406700000|2022-12-30 13:25:00|22.16|22.08|22.14|22.06|22.18|22.1|22.14|22.06|46
1672407000000|2022-12-30 13:30:00|||||||||2
1672407300000|2022-12-30 13:35:00|22.17|22.09|22.14|22.06|22.18|22.1|22.14|22.06|33
1672407900000|2022-12-30 13:45:00|||||||||6
1672408200000|2022-12-30 13:50:00|22.17|22.09|22.17|22.09|22.17|22.09|22.14|22.06|83
1672408500000|2022-12-30 13:55:00|22.14|22.06|22.13|22.05|22.17|22.09|22.13|22.05|10
1672408800000|2022-12-30 14:00:00|22.14|22.06|22.12|22.04|22.14|22.06|22.09|22.01|38
1672409700000|2022-12-30 14:15:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|17
1672410000000|2022-12-30 14:20:00|22.14|22.06|22.18|22.1|22.18|22.1|22.13|22.05|270
1672410300000|2022-12-30 14:25:00|||||||||56
1672410600000|2022-12-30 14:30:00|22.23|22.15|22.12|22.04|22.23|22.15|22.08|22|387
1672410900000|2022-12-30 14:35:00|22.1|22.02|22.08|22|22.12|22.04|22.08|22|40
1672411200000|2022-12-30 14:40:00|22.11|22.03|22.11|22.03|22.16|22.08|22.08|22|171
1672411500000|2022-12-30 14:45:00|22.12|22.04|22.26|22.18|22.28|22.2|22.12|22.04|287
1672411800000|2022-12-30 14:50:00|22.23|22.15|22.21|22.13|22.24|22.16|22.21|22.13|48
1672412100000|2022-12-30 14:55:00|22.22|22.14|22.17|22.09|22.23|22.15|22.16|22.08|159
1672412400000|2022-12-30 15:00:00|22.18|22.1|22.16|22.08|22.18|22.1|22.14|22.06|185
1672412700000|2022-12-30 15:05:00|22.17|22.09|22.16|22.08|22.21|22.13|22.16|22.08|65
1672413000000|2022-12-30 15:10:00|22.19|22.11|22.18|22.1|22.21|22.13|22.16|22.08|83
1672413300000|2022-12-30 15:15:00|22.16|22.08|22.08|22|22.16|22.08|22.08|22|176
1672413600000|2022-12-30 15:20:00|22.11|22.03|22.08|22|22.12|22.04|22.06|21.98|132
1672413900000|2022-12-30 15:25:00|22.11|22.03|22.08|22|22.11|22.03|22.08|22|94
1672414200000|2022-12-30 15:30:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|67
1672414500000|2022-12-30 15:35:00|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|42
1672414800000|2022-12-30 15:40:00|22.09|22.01|22.13|22.05|22.13|22.05|22.08|22|61
1672415100000|2022-12-30 15:45:00|22.14|22.06|22.05|21.97|22.18|22.1|22.05|21.97|220
1672415400000|2022-12-30 15:50:00|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|209
1672415700000|2022-12-30 15:55:00|22.1|22.02|22.1|22.02|22.14|22.06|22.09|22.01|58
1672416000000|2022-12-30 16:00:00|||||||||93
1672416300000|2022-12-30 16:05:00|22.15|22.07|22.15|22.07|22.19|22.11|22.15|22.07|369
1672416600000|2022-12-30 16:10:00|22.18|22.1|22.2|22.12|22.21|22.13|22.15|22.07|378
1672416900000|2022-12-30 16:15:00|22.18|22.1|22.26|22.18|22.28|22.2|22.18|22.1|161
1672417200000|2022-12-30 16:20:00|22.27|22.19|22.3|22.22|22.33|22.25|22.25|22.17|267
1672417500000|2022-12-30 16:25:00|22.31|22.23|22.33|22.25|22.33|22.25|22.3|22.22|410
1672417800000|2022-12-30 16:30:00|22.3|22.22|22.23|22.15|22.3|22.22|22.2|22.12|194
1672418100000|2022-12-30 16:35:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|82
1672418400000|2022-12-30 16:40:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|34
1672418700000|2022-12-30 16:45:00|22.26|22.18|22.28|22.2|22.28|22.2|22.24|22.16|40
1672419000000|2022-12-30 16:50:00|22.26|22.18|22.25|22.17|22.28|22.2|22.25|22.17|12
1672419300000|2022-12-30 16:55:00|22.28|22.2|22.25|22.17|22.28|22.2|22.23|22.15|17
1672419600000|2022-12-30 17:00:00|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|13
1672419900000|2022-12-30 17:05:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|103
1672420200000|2022-12-30 17:10:00|22.23|22.15|22.25|22.17|22.26|22.18|22.23|22.15|2
1672420800000|2022-12-30 17:20:00|22.23|22.15|22.25|22.17|22.25|22.17|22.22|22.14|9
1672421100000|2022-12-30 17:25:00|22.23|22.15|22.22|22.14|22.26|22.18|22.22|22.14|11
1672421400000|2022-12-30 17:30:00|22.23|22.15|22.22|22.14|22.25|22.17|22.22|22.14|15
1672421700000|2022-12-30 17:35:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|7
1672422000000|2022-12-30 17:40:00|22.26|22.18|22.25|22.17|22.26|22.18|22.22|22.14|4
1672422300000|2022-12-30 17:45:00|22.23|22.15|22.22|22.14|22.23|22.15|22.2|22.12|3
1672422600000|2022-12-30 17:50:00|22.21|22.13|22.25|22.17|22.25|22.17|22.21|22.13|2
1672422900000|2022-12-30 17:55:00|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1672423200000|2022-12-30 18:00:00|22.21|22.13|22.21|22.13|22.25|22.17|22.2|22.12|2
1672423500000|2022-12-30 18:05:00|22.22|22.14|22.18|22.1|22.22|22.14|22.18|22.1|1
1672424100000|2022-12-30 18:15:00|22.2|22.12|22.26|22.18|22.26|22.18|22.2|22.12|0
1672424400000|2022-12-30 18:20:00|22.27|22.19|22.3|22.22|22.31|22.23|22.27|22.19|17
1672424700000|2022-12-30 18:25:00|22.31|22.23|22.25|22.17|22.33|22.25|22.25|22.17|12
1672425000000|2022-12-30 18:30:00|22.22|22.14|22.21|22.13|22.23|22.15|22.2|22.12|4
1672425300000|2022-12-30 18:35:00|22.2|22.12|22.24|22.16|22.24|22.16|22.17|22.09|6
1672425600000|2022-12-30 18:40:00|22.26|22.18|22.26|22.18|22.29|22.21|22.22|22.14|0
1672425900000|2022-12-30 18:45:00|22.25|22.17|22.24|22.16|22.26|22.18|22.24|22.16|0
1672426200000|2022-12-30 18:50:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1672426800000|2022-12-30 19:00:00|22.19|22.11|22.25|22.17|22.26|22.18|22.19|22.11|0
1672427100000|2022-12-30 19:05:00|22.24|22.16|22.27|22.19|22.27|22.19|22.22|22.14|11
1672427400000|2022-12-30 19:10:00|22.26|22.18|22.25|22.17|22.26|22.18|22.22|22.14|2
1672427700000|2022-12-30 19:15:00|22.27|22.19|22.26|22.18|22.27|22.19|22.25|22.17|0
1672428000000|2022-12-30 19:20:00|22.25|22.17|22.24|22.16|22.25|22.17|22.22|22.14|17
1672428300000|2022-12-30 19:25:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1672428600000|2022-12-30 19:30:00|22.18|22.1|22.19|22.11|22.19|22.11|22.17|22.09|6
1672428900000|2022-12-30 19:35:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1672429200000|2022-12-30 19:40:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1672429500000|2022-12-30 19:45:00|22.17|22.09|22.21|22.13|22.21|22.13|22.17|22.09|0
1672429800000|2022-12-30 19:50:00|22.2|22.12|22.14|22.06|22.2|22.12|22.14|22.06|1
1672430100000|2022-12-30 19:55:00|22.15|22.07|22.07|21.99|22.16|22.08|22.03|21.95|109
1672430400000|2022-12-30 20:00:00|22.08|22|22.05|21.97|22.08|22|22.04|21.96|4
1672430700000|2022-12-30 20:05:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1672431000000|2022-12-30 20:10:00|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|13
1672431300000|2022-12-30 20:15:00|22.09|22.01|22.12|22.04|22.14|22.06|22.08|22|23
1672431600000|2022-12-30 20:20:00|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|1
1672431900000|2022-12-30 20:25:00|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|0
1672432200000|2022-12-30 20:30:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|6
1672432500000|2022-12-30 20:35:00|22.08|22|22.04|21.96|22.08|22|22.04|21.96|1
1672432800000|2022-12-30 20:40:00|22.06|21.98|22.07|21.99|22.07|21.99|22.05|21.97|41
1672433100000|2022-12-30 20:45:00|22.05|21.97|21.99|21.91|22.05|21.97|21.99|21.91|38
1672433400000|2022-12-30 20:50:00|21.97|21.89|22|21.92|22.03|21.95|21.96|21.88|10
1672433700000|2022-12-30 20:55:00|22.01|21.93|21.94|21.69|22.1|21.98|21.94|21.69|19
1672434000000|2022-12-30 21:00:00|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1672618800000|2023-01-02 00:20:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1672620300000|2023-01-02 00:45:00|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|0
1672622100000|2023-01-02 01:15:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1672626600000|2023-01-02 02:30:00|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|0
1672627500000|2023-01-02 02:45:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1672636800000|2023-01-02 05:20:00|22.26|21.96|22.19|21.89|22.26|21.96|22.19|21.89|0
1672642500000|2023-01-02 06:55:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1672642800000|2023-01-02 07:00:00|22.18|21.88|22.22|21.97|22.22|21.97|22.18|21.88|0
1672643100000|2023-01-02 07:05:00|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|0
1672643400000|2023-01-02 07:10:00|22.17|21.87|22.18|21.88|22.18|21.88|22.17|21.87|0
1672643700000|2023-01-02 07:15:00|22.17|21.87|22.17|21.92|22.18|21.92|22.17|21.87|1
1672645500000|2023-01-02 07:45:00||21.87||21.87||21.87||21.87|4
1672646100000|2023-01-02 07:55:00|22.18|21.88|22.16|21.91|22.18|21.92|22.16|21.87|6
1672646400000|2023-01-02 08:00:00|22.17|21.92|22.15|21.85|22.17|22.02|22.1|21.85|22
1672646700000|2023-01-02 08:05:00|22.14|21.89|22.1|21.85|22.14|21.89|22.1|21.85|0
1672647000000|2023-01-02 08:10:00|22.11|21.81|21.96|21.88|22.11|21.88|21.96|21.81|13
1672647300000|2023-01-02 08:15:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1672647900000|2023-01-02 08:25:00|||||||||1
1672648200000|2023-01-02 08:30:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|32
1672648500000|2023-01-02 08:35:00|22.01|21.76|21.83|21.75|22.01|21.82|21.8|21.72|72
1672648800000|2023-01-02 08:40:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1672649100000|2023-01-02 08:45:00|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|40
1672649400000|2023-01-02 08:50:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|12
1672649700000|2023-01-02 08:55:00|21.84|21.76|21.83|21.75|21.86|21.78|21.83|21.75|38
1672650000000|2023-01-02 09:00:00|21.82|21.74|21.76|21.68|21.82|21.74|21.73|21.65|122
1672650300000|2023-01-02 09:05:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|40
1672650600000|2023-01-02 09:10:00|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|6
1672650900000|2023-01-02 09:15:00|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|1
1672651200000|2023-01-02 09:20:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1672651500000|2023-01-02 09:25:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|22
1672651800000|2023-01-02 09:30:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|40
1672652100000|2023-01-02 09:35:00|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|1
1672652400000|2023-01-02 09:40:00|21.72|21.64|21.82|21.74|21.82|21.74|21.72|21.64|34
1672652700000|2023-01-02 09:45:00|21.84|21.76|21.93|21.85|21.94|21.86|21.84|21.76|193
1672653000000|2023-01-02 09:50:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|20
1672653300000|2023-01-02 09:55:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1672653900000|2023-01-02 10:05:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1672654200000|2023-01-02 10:10:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1672654800000|2023-01-02 10:20:00|||||||||3
1672655100000|2023-01-02 10:25:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|33
1672655400000|2023-01-02 10:30:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1672655700000|2023-01-02 10:35:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|73
1672656000000|2023-01-02 10:40:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1672656300000|2023-01-02 10:45:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|3
1672656600000|2023-01-02 10:50:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1672656900000|2023-01-02 10:55:00|21.88|21.8|21.9|21.82|21.91|21.83|21.88|21.8|8
1672657200000|2023-01-02 11:00:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|1
1672657500000|2023-01-02 11:05:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1672657800000|2023-01-02 11:10:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|4
1672658100000|2023-01-02 11:15:00|||||||||9
1672658700000|2023-01-02 11:25:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1672659000000|2023-01-02 11:30:00|21.81|21.73|21.75|21.67|21.82|21.74|21.75|21.67|15
1672659300000|2023-01-02 11:35:00|21.77|21.69|21.72|21.64|21.78|21.7|21.71|21.63|102
1672659600000|2023-01-02 11:40:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1672659900000|2023-01-02 11:45:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1672660200000|2023-01-02 11:50:00|21.7|21.62|21.7|21.62|21.7|21.62|21.67|21.59|21
1672660500000|2023-01-02 11:55:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|29
1672660800000|2023-01-02 12:00:00|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|4
1672661100000|2023-01-02 12:05:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1672662600000|2023-01-02 12:30:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|8
1672662900000|2023-01-02 12:35:00|21.73|21.65|21.72|21.64|21.73|21.65|21.71|21.63|18
1672663200000|2023-01-02 12:40:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|15
1672663500000|2023-01-02 12:45:00|21.77|21.69|21.77|21.69|21.78|21.7|21.75|21.67|11
1672663800000|2023-01-02 12:50:00|21.76|21.68|21.72|21.64|21.77|21.69|21.72|21.64|8
1672664100000|2023-01-02 12:55:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|19
1672664400000|2023-01-02 13:00:00|21.79|21.71|21.77|21.69|21.8|21.72|21.77|21.69|2
1672664700000|2023-01-02 13:05:00|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|2
1672665300000|2023-01-02 13:15:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1672665600000|2023-01-02 13:20:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1672665900000|2023-01-02 13:25:00|21.77|21.69|21.77|21.69|21.8|21.72|21.77|21.69|34
1672666200000|2023-01-02 13:30:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|3
1672666500000|2023-01-02 13:35:00|21.79|21.71|21.77|21.69|21.8|21.72|21.77|21.69|1
1672666800000|2023-01-02 13:40:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1672667100000|2023-01-02 13:45:00|21.77|21.69|21.77|21.69|21.79|21.71|21.76|21.68|2
1672667400000|2023-01-02 13:50:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|6
1672667700000|2023-01-02 13:55:00|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|12
1672668000000|2023-01-02 14:00:00|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|8
1672668600000|2023-01-02 14:10:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|6
1672669200000|2023-01-02 14:20:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1672669500000|2023-01-02 14:25:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1672669800000|2023-01-02 14:30:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|8
1672670100000|2023-01-02 14:35:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|17
1672670400000|2023-01-02 14:40:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1672671000000|2023-01-02 14:50:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1672671300000|2023-01-02 14:55:00|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|61
1672671600000|2023-01-02 15:00:00|21.69|21.61|21.7|21.62|21.71|21.63|21.69|21.61|6
1672672200000|2023-01-02 15:10:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|2
1672672500000|2023-01-02 15:15:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|3
1672673100000|2023-01-02 15:25:00|21.65|21.57|21.64|21.56|21.68|21.6|21.64|21.56|101
1672673400000|2023-01-02 15:30:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|42
1672673700000|2023-01-02 15:35:00|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|4
1672674000000|2023-01-02 15:40:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|6
1672674300000|2023-01-02 15:45:00|21.69|21.61|21.7|21.62|21.73|21.65|21.69|21.61|38
1672674600000|2023-01-02 15:50:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|7
1672674900000|2023-01-02 15:55:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1672675200000|2023-01-02 16:00:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1672675500000|2023-01-02 16:05:00|21.69|21.61|21.69|21.61|21.71|21.63|21.68|21.6|45
1672675800000|2023-01-02 16:10:00|21.68|21.6|21.7|21.62|21.71|21.63|21.68|21.6|35
1672676100000|2023-01-02 16:15:00|21.69|21.61|21.7|21.62|21.72|21.64|21.69|21.61|50
1672676400000|2023-01-02 16:20:00|21.72|21.64|21.7|21.62|21.75|21.67|21.69|21.61|324
1672676700000|2023-01-02 16:25:00|21.68|21.6|21.72|21.64|21.73|21.65|21.67|21.59|437
1672677000000|2023-01-02 16:30:00|21.7|21.62|21.7|21.62|21.72|21.64|21.68|21.6|31
1672677600000|2023-01-02 16:40:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|13
1672677900000|2023-01-02 16:45:00|||||||||2
1672678500000|2023-01-02 16:55:00|21.72|21.64|21.73|21.65|21.73|21.65|21.69|21.61|9
1672678800000|2023-01-02 17:00:00|21.83|21.58|21.73|21.65|21.83|21.65|21.73|21.58|17
1672679700000|2023-01-02 17:15:00|21.72|21.64|21.69|21.61|21.72|21.64|21.68|21.6|31
1672680300000|2023-01-02 17:25:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1672681200000|2023-01-02 17:40:00|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|2
1672682700000|2023-01-02 18:05:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|11
1672683300000|2023-01-02 18:15:00|21.71|21.63|21.73|21.65|21.73|21.65|21.69|21.61|1
1672687200000|2023-01-02 19:20:00|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|15
1672688100000|2023-01-02 19:35:00|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|4
1672690200000|2023-01-02 20:10:00|||||||||3
1672691100000|2023-01-02 20:25:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1672691700000|2023-01-02 20:35:00|||||||||3
1672692000000|2023-01-02 20:40:00|||||||||2
1672692300000|2023-01-02 20:45:00|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|5
1672692600000|2023-01-02 20:50:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1672692900000|2023-01-02 20:55:00|21.78|21.53|21.81|21.51|21.81|21.53|21.78|21.51|0
1672704900000|2023-01-03 00:15:00|22.11|21.81|22|21.7|22.11|21.81|21.99|21.69|0
1672705200000|2023-01-03 00:20:00|22.01|21.71|22|21.7|22.01|21.71|21.99|21.69|0
1672705500000|2023-01-03 00:25:00|21.99|21.69|22|21.7|22|21.7|21.99|21.69|0
1672705800000|2023-01-03 00:30:00|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1672706100000|2023-01-03 00:35:00|22|21.7|21.99|21.69|22|21.7|21.99|21.69|0
1672706400000|2023-01-03 00:40:00|22|21.7|22|21.7|22|21.7|21.99|21.69|0
1672707300000|2023-01-03 00:55:00|22.01|21.71|22.08|21.83|22.13|22.01|22|21.7|1
1672707600000|2023-01-03 01:00:00|22.01|21.71|21.98|21.9|22.04|21.91|21.94|21.66|9
1672707900000|2023-01-03 01:05:00|22.03|21.78|22.02|21.94|22.1|21.99|21.98|21.78|2
1672708800000|2023-01-03 01:20:00|22.09|21.84|22.04|21.96|22.09|21.96|22.02|21.84|0
1672709100000|2023-01-03 01:25:00|22.03|21.95|22.03|21.95|22.1|21.99|21.99|21.85|9
1672709400000|2023-01-03 01:30:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1672710300000|2023-01-03 01:45:00|22.08|21.83|22.09|21.84|22.09|21.84|22.08|21.83|0
1672710600000|2023-01-03 01:50:00|22.02|21.94|22.09|21.84|22.09|21.94|22.02|21.84|0
1672711200000|2023-01-03 02:00:00|22.08|21.83|22.07|21.77|22.09|21.83|22.07|21.77|0
1672712400000|2023-01-03 02:20:00|22.05|21.75|21.95|21.65|22.07|21.77|21.95|21.65|0
1672712700000|2023-01-03 02:25:00|21.97|21.67|21.95|21.65|21.97|21.67|21.95|21.65|0
1672713000000|2023-01-03 02:30:00|21.97|21.67|21.97|21.67|21.99|21.69|21.95|21.65|0
1672713300000|2023-01-03 02:35:00|21.98|21.68|21.94|21.64|21.98|21.68|21.9|21.62|0
1672713600000|2023-01-03 02:40:00|21.93|21.63|21.88|21.63|21.95|21.67|21.88|21.59|0
1672713900000|2023-01-03 02:45:00|21.89|21.64|21.89|21.64|21.89|21.64|21.88|21.59|0
1672714200000|2023-01-03 02:50:00|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1672715100000|2023-01-03 03:05:00|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1672716000000|2023-01-03 03:20:00|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1672716600000|2023-01-03 03:30:00|21.88|21.63|21.88|21.63|21.89|21.64|21.88|21.63|0
1672717500000|2023-01-03 03:45:00|21.89|21.64|21.89|21.64|21.91|21.64|21.89|21.61|0
1672718100000|2023-01-03 03:55:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1672719000000|2023-01-03 04:10:00|21.89|21.64|21.89|21.64|21.91|21.64|21.89|21.61|0
1672720500000|2023-01-03 04:35:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1672722900000|2023-01-03 05:15:00|21.88|21.63|21.9|21.65|21.9|21.65|21.88|21.63|0
1672724100000|2023-01-03 05:35:00|21.88|21.63|21.9|21.6|21.9|21.65|21.88|21.6|0
1672725600000|2023-01-03 06:00:00|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1672727400000|2023-01-03 06:30:00|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|0
1672727700000|2023-01-03 06:35:00|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1672728000000|2023-01-03 06:40:00|21.91|21.61|21.91|21.61|21.91|21.61|21.9|21.6|0
1672728300000|2023-01-03 06:45:00|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1672728600000|2023-01-03 06:50:00|21.9|21.6|21.9|21.6|21.91|21.61|21.9|21.6|0
1672728900000|2023-01-03 06:55:00|21.89|21.64|21.8|21.72|21.9|21.72|21.78|21.64|1
1672729200000|2023-01-03 07:00:00|21.79|21.71|21.81|21.73|21.81|21.73|21.76|21.68|3
1672729500000|2023-01-03 07:05:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1672730100000|2023-01-03 07:15:00|21.8|21.72|21.84|21.76|21.85|21.77|21.8|21.72|6
1672730400000|2023-01-03 07:20:00|21.85|21.77|21.86|21.78|21.88|21.8|21.84|21.76|9
1672730700000|2023-01-03 07:25:00|21.85|21.77|21.81|21.73|21.86|21.78|21.81|21.73|0
1672731000000|2023-01-03 07:30:00|21.78|21.7|21.78|21.7|21.81|21.73|21.78|21.7|0
1672731300000|2023-01-03 07:35:00|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1672731600000|2023-01-03 07:40:00|21.78|21.7|21.76|21.68|21.81|21.73|21.73|21.65|1
1672731900000|2023-01-03 07:45:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1672732200000|2023-01-03 07:50:00|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1672732500000|2023-01-03 07:55:00|21.77|21.69|21.74|21.66|21.79|21.71|21.73|21.65|36
1672732800000|2023-01-03 08:00:00|21.75|21.67|21.77|21.69|21.77|21.69|21.65|21.57|78
1672733100000|2023-01-03 08:05:00|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|242
1672733400000|2023-01-03 08:10:00|21.73|21.65|21.78|21.7|21.79|21.71|21.73|21.65|186
1672733700000|2023-01-03 08:15:00|21.74|21.66|21.7|21.62|21.78|21.7|21.68|21.6|165
1672734000000|2023-01-03 08:20:00|21.69|21.61|21.68|21.6|21.7|21.62|21.68|21.6|88
1672734300000|2023-01-03 08:25:00|21.7|21.62|21.63|21.55|21.7|21.62|21.63|21.55|152
1672734600000|2023-01-03 08:30:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|26
1672734900000|2023-01-03 08:35:00|21.62|21.54|21.65|21.57|21.65|21.57|21.58|21.5|157
1672735200000|2023-01-03 08:40:00|21.64|21.56|21.63|21.55|21.65|21.57|21.63|21.55|224
1672735500000|2023-01-03 08:45:00|21.58|21.5|21.55|21.47|21.58|21.5|21.53|21.45|48
1672735800000|2023-01-03 08:50:00|21.57|21.49|21.58|21.5|21.58|21.5|21.53|21.45|113
1672736100000|2023-01-03 08:55:00|21.57|21.49|21.54|21.46|21.58|21.5|21.54|21.46|46
1672736400000|2023-01-03 09:00:00|21.55|21.47|21.47|21.39|21.55|21.47|21.45|21.37|243
1672736700000|2023-01-03 09:05:00|21.45|21.37|21.45|21.37|21.5|21.42|21.45|21.37|124
1672737000000|2023-01-03 09:10:00|21.44|21.36|21.4|21.32|21.45|21.37|21.38|21.3|43
1672737300000|2023-01-03 09:15:00|21.38|21.3|21.37|21.29|21.38|21.3|21.33|21.25|107
1672737600000|2023-01-03 09:20:00|21.36|21.28|21.33|21.25|21.36|21.28|21.31|21.23|97
1672737900000|2023-01-03 09:25:00|21.32|21.24|21.32|21.24|21.33|21.25|21.31|21.23|41
1672738200000|2023-01-03 09:30:00|21.33|21.25|21.36|21.28|21.36|21.28|21.32|21.24|0
1672738500000|2023-01-03 09:35:00|21.32|21.24|21.33|21.25|21.34|21.26|21.31|21.23|64
1672738800000|2023-01-03 09:40:00|21.32|21.24|21.31|21.23|21.36|21.28|21.31|21.23|42
1672739100000|2023-01-03 09:45:00|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|25
1672739400000|2023-01-03 09:50:00|21.32|21.24|21.33|21.25|21.33|21.25|21.28|21.2|79
1672739700000|2023-01-03 09:55:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|81
1672740000000|2023-01-03 10:00:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|251
1672740300000|2023-01-03 10:05:00|21.27|21.19|21.28|21.2|21.3|21.22|21.26|21.18|23
1672740600000|2023-01-03 10:10:00|21.27|21.19|21.31|21.23|21.31|21.23|21.26|21.18|12
1672740900000|2023-01-03 10:15:00|21.28|21.2|21.31|21.23|21.33|21.25|21.28|21.2|274
1672741200000|2023-01-03 10:20:00|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|16
1672741500000|2023-01-03 10:25:00|21.35|21.27|21.33|21.25|21.36|21.28|21.31|21.23|36
1672741800000|2023-01-03 10:30:00|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|76
1672742100000|2023-01-03 10:35:00|21.38|21.3|21.38|21.3|21.41|21.33|21.37|21.29|86
1672742400000|2023-01-03 10:40:00|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|7
1672742700000|2023-01-03 10:45:00|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|4
1672743000000|2023-01-03 10:50:00|21.37|21.29|21.41|21.33|21.41|21.33|21.36|21.28|190
1672743300000|2023-01-03 10:55:00|21.4|21.32|21.42|21.34|21.43|21.35|21.4|21.32|596
1672743600000|2023-01-03 11:00:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|45
1672743900000|2023-01-03 11:05:00|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|59
1672744200000|2023-01-03 11:10:00|21.43|21.35|21.48|21.4|21.5|21.42|21.43|21.35|13
1672744500000|2023-01-03 11:15:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|12
1672744800000|2023-01-03 11:20:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1672745100000|2023-01-03 11:25:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1672745700000|2023-01-03 11:35:00|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|64
1672746000000|2023-01-03 11:40:00|21.45|21.37|21.56|21.48|21.61|21.53|21.43|21.35|182
1672746300000|2023-01-03 11:45:00|21.57|21.49|21.61|21.53|21.66|21.58|21.57|21.49|65
1672746600000|2023-01-03 11:50:00|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|24
1672746900000|2023-01-03 11:55:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|102
1672747200000|2023-01-03 12:00:00|21.64|21.56|21.61|21.53|21.66|21.58|21.61|21.53|56
1672747500000|2023-01-03 12:05:00|21.62|21.54|21.66|21.58|21.66|21.58|21.59|21.51|88
1672747800000|2023-01-03 12:10:00|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|298
1672748100000|2023-01-03 12:15:00|21.7|21.62|21.71|21.63|21.71|21.63|21.67|21.59|154
1672748400000|2023-01-03 12:20:00|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|282
1672748700000|2023-01-03 12:25:00|21.7|21.62|21.69|21.61|21.71|21.63|21.66|21.58|267
1672749000000|2023-01-03 12:30:00|21.71|21.63|21.66|21.58|21.71|21.63|21.64|21.56|39
1672749300000|2023-01-03 12:35:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|24
1672749600000|2023-01-03 12:40:00|21.65|21.57|21.62|21.54|21.66|21.58|21.62|21.54|43
1672749900000|2023-01-03 12:45:00|21.64|21.56|21.64|21.56|21.66|21.58|21.61|21.53|51
1672750200000|2023-01-03 12:50:00|21.65|21.57|21.69|21.61|21.69|21.61|21.64|21.56|52
1672750500000|2023-01-03 12:55:00|21.71|21.63|21.67|21.59|21.71|21.63|21.66|21.58|64
1672750800000|2023-01-03 13:00:00|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|44
1672751100000|2023-01-03 13:05:00|21.64|21.56|21.72|21.64|21.76|21.68|21.64|21.56|112
1672751400000|2023-01-03 13:10:00|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|30
1672751700000|2023-01-03 13:15:00|21.72|21.64|21.72|21.64|21.76|21.68|21.71|21.63|22
1672752000000|2023-01-03 13:20:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|19
1672752300000|2023-01-03 13:25:00|21.74|21.66|21.76|21.68|21.76|21.68|21.71|21.63|41
1672752600000|2023-01-03 13:30:00|21.74|21.66|21.71|21.63|21.76|21.68|21.71|21.63|108
1672752900000|2023-01-03 13:35:00|21.69|21.61|21.66|21.58|21.71|21.63|21.66|21.58|42
1672753200000|2023-01-03 13:40:00|21.64|21.56|21.61|21.53|21.66|21.58|21.61|21.53|48
1672753500000|2023-01-03 13:45:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|29
1672753800000|2023-01-03 13:50:00|21.6|21.52|21.61|21.53|21.61|21.53|21.59|21.51|50
1672754100000|2023-01-03 13:55:00|21.59|21.51|21.59|21.51|21.6|21.52|21.56|21.48|319
1672754400000|2023-01-03 14:00:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|142
1672754700000|2023-01-03 14:05:00|21.57|21.49|21.59|21.51|21.59|21.51|21.56|21.48|63
1672755000000|2023-01-03 14:10:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|96
1672755300000|2023-01-03 14:15:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|95
1672755600000|2023-01-03 14:20:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|95
1672755900000|2023-01-03 14:25:00|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|141
1672756200000|2023-01-03 14:30:00|21.61|21.53|21.56|21.48|21.64|21.56|21.51|21.43|362
1672756500000|2023-01-03 14:35:00|21.54|21.46|21.51|21.43|21.56|21.48|21.51|21.43|84
1672756800000|2023-01-03 14:40:00|21.54|21.46|21.54|21.46|21.56|21.48|21.46|21.38|131
1672757100000|2023-01-03 14:45:00|21.56|21.48|21.66|21.58|21.74|21.66|21.56|21.48|295
1672757400000|2023-01-03 14:50:00|21.68|21.6|21.69|21.61|21.74|21.66|21.64|21.56|116
1672757700000|2023-01-03 14:55:00|21.7|21.62|21.8|21.72|21.84|21.76|21.7|21.62|576
1672758000000|2023-01-03 15:00:00|21.79|21.71|21.81|21.73|21.81|21.73|21.74|21.66|995
1672758300000|2023-01-03 15:05:00|21.79|21.71|21.74|21.66|21.84|21.76|21.74|21.66|167
1672758600000|2023-01-03 15:10:00|21.75|21.67|21.79|21.71|21.84|21.76|21.74|21.66|124
1672758900000|2023-01-03 15:15:00|21.8|21.72|21.86|21.78|21.86|21.78|21.74|21.66|291
1672759200000|2023-01-03 15:20:00|21.88|21.8|21.79|21.71|21.88|21.8|21.79|21.71|101
1672759500000|2023-01-03 15:25:00|21.78|21.7|21.76|21.68|21.81|21.73|21.75|21.67|208
1672759800000|2023-01-03 15:30:00|21.78|21.7|21.81|21.73|21.86|21.78|21.78|21.7|222
1672760100000|2023-01-03 15:35:00|21.8|21.72|21.79|21.71|21.81|21.73|21.76|21.68|39
1672760400000|2023-01-03 15:40:00|21.76|21.68|21.74|21.66|21.76|21.68|21.7|21.62|199
1672760700000|2023-01-03 15:45:00|21.7|21.62|21.74|21.66|21.74|21.66|21.69|21.61|116
1672761000000|2023-01-03 15:50:00|21.79|21.71|21.74|21.66|21.79|21.71|21.71|21.63|135
1672761300000|2023-01-03 15:55:00|21.73|21.65|21.59|21.51|21.73|21.65|21.59|21.51|281
1672761600000|2023-01-03 16:00:00|21.58|21.5|21.61|21.53|21.61|21.53|21.54|21.46|494
1672761900000|2023-01-03 16:05:00|21.6|21.52|21.71|21.63|21.71|21.63|21.59|21.51|263
1672762200000|2023-01-03 16:10:00|21.74|21.66|21.81|21.73|21.81|21.73|21.71|21.63|575
1672762500000|2023-01-03 16:15:00|21.79|21.71|21.79|21.71|21.81|21.73|21.75|21.67|324
1672762800000|2023-01-03 16:20:00|21.81|21.73|21.78|21.7|21.81|21.73|21.73|21.65|320
1672763100000|2023-01-03 16:25:00|21.76|21.68|21.74|21.66|21.79|21.71|21.74|21.66|494
1672763400000|2023-01-03 16:30:00|21.79|21.71|21.79|21.71|21.91|21.83|21.79|21.71|354
1672763700000|2023-01-03 16:35:00|21.78|21.7|21.66|21.58|21.79|21.71|21.66|21.58|304
1672764000000|2023-01-03 16:40:00|21.68|21.6|21.83|21.75|21.83|21.75|21.66|21.58|40
1672764300000|2023-01-03 16:45:00|21.81|21.73|21.84|21.76|21.86|21.78|21.8|21.72|79
1672764600000|2023-01-03 16:50:00|21.85|21.77|21.9|21.82|21.91|21.83|21.85|21.77|20
1672764900000|2023-01-03 16:55:00|21.91|21.83|21.91|21.83|21.91|21.83|21.86|21.78|46
1672765200000|2023-01-03 17:00:00|21.9|21.82|21.91|21.83|21.91|21.83|21.86|21.78|147
1672765500000|2023-01-03 17:05:00|21.86|21.78|21.85|21.77|21.86|21.78|21.81|21.73|25
1672765800000|2023-01-03 17:10:00|21.86|21.78|21.79|21.71|21.86|21.78|21.78|21.7|9
1672766100000|2023-01-03 17:15:00|21.78|21.7|21.84|21.76|21.84|21.76|21.78|21.7|26
1672766400000|2023-01-03 17:20:00|21.8|21.72|21.87|21.79|21.87|21.79|21.79|21.71|17
1672766700000|2023-01-03 17:25:00|21.85|21.77|21.88|21.8|21.88|21.8|21.82|21.74|41
1672767000000|2023-01-03 17:30:00|21.87|21.79|21.79|21.71|21.88|21.8|21.79|21.71|24
1672767300000|2023-01-03 17:35:00|21.77|21.69|21.82|21.74|21.84|21.76|21.77|21.69|16
1672767600000|2023-01-03 17:40:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|4
1672767900000|2023-01-03 17:45:00|21.89|21.81|21.92|21.84|21.97|21.89|21.88|21.8|35
1672768200000|2023-01-03 17:50:00|21.88|21.8|21.89|21.81|21.92|21.84|21.87|21.79|6
1672768500000|2023-01-03 17:55:00|21.92|21.84|21.87|21.79|21.92|21.84|21.82|21.74|11
1672768800000|2023-01-03 18:00:00|21.85|21.77|21.87|21.79|21.92|21.84|21.85|21.77|7
1672769400000|2023-01-03 18:10:00|21.84|21.76|21.87|21.79|21.92|21.84|21.82|21.74|7
1672769700000|2023-01-03 18:15:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1672770000000|2023-01-03 18:20:00|21.85|21.77|21.87|21.79|21.87|21.79|21.83|21.75|5
1672770300000|2023-01-03 18:25:00|21.85|21.77|21.74|21.66|21.85|21.77|21.74|21.66|3
1672770600000|2023-01-03 18:30:00|21.75|21.67|21.77|21.69|21.77|21.69|21.74|21.66|11
1672770900000|2023-01-03 18:35:00|21.75|21.67|21.76|21.68|21.77|21.69|21.74|21.66|9
1672771200000|2023-01-03 18:40:00|21.74|21.66|21.74|21.66|21.74|21.66|21.69|21.61|18
1672771500000|2023-01-03 18:45:00|21.76|21.68|21.74|21.66|21.78|21.7|21.72|21.64|13
1672771800000|2023-01-03 18:50:00|21.73|21.65|21.68|21.6|21.77|21.69|21.68|21.6|29
1672772100000|2023-01-03 18:55:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1672772400000|2023-01-03 19:00:00|21.66|21.58|21.69|21.61|21.71|21.63|21.64|21.56|49
1672772700000|2023-01-03 19:05:00|21.71|21.63|21.69|21.61|21.71|21.63|21.68|21.6|0
1672773000000|2023-01-03 19:10:00|21.71|21.63|21.69|21.61|21.72|21.64|21.69|21.61|9
1672773300000|2023-01-03 19:15:00|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1672773600000|2023-01-03 19:20:00|21.67|21.59|21.69|21.61|21.72|21.64|21.67|21.59|24
1672773900000|2023-01-03 19:25:00|21.71|21.63|21.67|21.59|21.72|21.64|21.67|21.59|46
1672774200000|2023-01-03 19:30:00|21.72|21.64|21.72|21.64|21.72|21.64|21.68|21.6|32
1672774500000|2023-01-03 19:35:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|2
1672774800000|2023-01-03 19:40:00|21.68|21.6|21.63|21.55|21.69|21.61|21.62|21.54|54
1672775100000|2023-01-03 19:45:00|21.59|21.51|21.56|21.48|21.59|21.51|21.54|21.46|68
1672775400000|2023-01-03 19:50:00|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|2
1672775700000|2023-01-03 19:55:00|21.58|21.5|21.6|21.52|21.63|21.55|21.56|21.48|35
1672776000000|2023-01-03 20:00:00|21.57|21.49|21.6|21.52|21.63|21.55|21.56|21.48|6
1672776600000|2023-01-03 20:10:00|21.58|21.5|21.56|21.48|21.6|21.52|21.55|21.47|13
1672776900000|2023-01-03 20:15:00|21.55|21.47|21.55|21.47|21.55|21.47|21.51|21.43|34
1672777200000|2023-01-03 20:20:00|21.56|21.48|21.62|21.54|21.62|21.54|21.56|21.48|1
1672777500000|2023-01-03 20:25:00|21.61|21.53|21.58|21.5|21.61|21.53|21.55|21.47|2
1672777800000|2023-01-03 20:30:00|21.57|21.49|21.65|21.57|21.68|21.6|21.56|21.48|5
1672778100000|2023-01-03 20:35:00|21.64|21.56|21.64|21.56|21.66|21.58|21.6|21.52|6
1672778400000|2023-01-03 20:40:00|21.61|21.53|21.57|21.49|21.62|21.54|21.57|21.49|10
1672778700000|2023-01-03 20:45:00|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|157
1672779000000|2023-01-03 20:50:00|21.52|21.44|21.47|21.39|21.52|21.44|21.46|21.38|72
1672779300000|2023-01-03 20:55:00|21.49|21.41|21.41|21.33|21.51|21.43|21.41|21.33|76
1672791300000|2023-01-04 00:15:00|21.7|21.4|21.66|21.36|21.7|21.4|21.66|21.36|0
1672791600000|2023-01-04 00:20:00|21.65|21.35|21.65|21.35|21.65|21.35|21.64|21.34|0
1672793700000|2023-01-04 00:55:00|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1672794000000|2023-01-04 01:00:00|21.65|21.35|21.61|21.31|21.67|21.37|21.61|21.31|0
1672794300000|2023-01-04 01:05:00|21.65|21.35|21.61|21.31|21.65|21.35|21.61|21.31|0
1672796400000|2023-01-04 01:40:00|21.63|21.33|21.63|21.33|21.64|21.34|21.63|21.33|0
1672797000000|2023-01-04 01:50:00|21.64|21.34|21.61|21.31|21.64|21.34|21.61|21.31|0
1672799400000|2023-01-04 02:30:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1672800300000|2023-01-04 02:45:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1672800600000|2023-01-04 02:50:00|21.56|21.31|21.57|21.27|21.57|21.31|21.53|21.27|0
1672800900000|2023-01-04 02:55:00|21.56|21.31|21.61|21.31|21.62|21.35|21.56|21.31|0
1672801200000|2023-01-04 03:00:00|21.58|21.28|21.57|21.27|21.58|21.28|21.57|21.27|0
1672802100000|2023-01-04 03:15:00|21.56|21.31|21.57|21.27|21.57|21.31|21.56|21.27|0
1672803000000|2023-01-04 03:30:00|21.56|21.31|21.57|21.27|21.57|21.31|21.56|21.27|0
1672803300000|2023-01-04 03:35:00|21.56|21.31|21.57|21.27|21.61|21.36|21.56|21.27|0
1672803900000|2023-01-04 03:45:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1672804200000|2023-01-04 03:50:00|21.57|21.27|21.57|21.27|21.58|21.28|21.57|21.27|0
1672810200000|2023-01-04 05:30:00|21.59|21.29|21.59|21.29|21.59|21.29|21.57|21.27|0
1672810500000|2023-01-04 05:35:00|21.57|21.27|21.59|21.29|21.59|21.29|21.57|21.27|0
1672810800000|2023-01-04 05:40:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1672811100000|2023-01-04 05:45:00|21.59|21.29|21.57|21.27|21.59|21.29|21.57|21.27|0
1672811400000|2023-01-04 05:50:00|21.59|21.29|21.57|21.27|21.59|21.29|21.57|21.27|0
1672812600000|2023-01-04 06:10:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1672814100000|2023-01-04 06:35:00|21.59|21.29|21.58|21.28|21.59|21.29|21.58|21.28|0
1672814400000|2023-01-04 06:40:00|21.59|21.29|21.59|21.29|21.59|21.33|21.58|21.28|0
1672814700000|2023-01-04 06:45:00|21.58|21.28|21.59|21.29|21.6|21.33|21.58|21.28|0
1672815000000|2023-01-04 06:50:00|21.58|21.28|21.58|21.28|21.62|21.35|21.58|21.28|0
1672815600000|2023-01-04 07:00:00|21.56|21.31|21.44|21.36|21.56|21.39|21.44|21.3|0
1672815900000|2023-01-04 07:05:00|21.46|21.38|21.47|21.39|21.47|21.39|21.44|21.36|67
1672816500000|2023-01-04 07:15:00|||||||||1
1672816800000|2023-01-04 07:20:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|11
1672817700000|2023-01-04 07:35:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1672818300000|2023-01-04 07:45:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|18
1672818600000|2023-01-04 07:50:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1672818900000|2023-01-04 07:55:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1672819200000|2023-01-04 08:00:00|21.45|21.37|21.4|21.32|21.45|21.37|21.35|21.27|71
1672819500000|2023-01-04 08:05:00|21.37|21.29|21.38|21.3|21.4|21.32|21.37|21.29|95
1672819800000|2023-01-04 08:10:00|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|22
1672820100000|2023-01-04 08:15:00|21.38|21.3|21.37|21.29|21.4|21.32|21.37|21.29|106
1672820400000|2023-01-04 08:20:00|21.38|21.3|21.32|21.24|21.4|21.32|21.32|21.24|24
1672820700000|2023-01-04 08:25:00|21.28|21.2|21.25|21.17|21.32|21.24|21.25|21.17|123
1672821000000|2023-01-04 08:30:00|21.26|21.18|21.27|21.19|21.27|21.19|21.25|21.17|3
1672821300000|2023-01-04 08:35:00|21.26|21.18|21.27|21.19|21.3|21.22|21.26|21.18|97
1672821600000|2023-01-04 08:40:00|21.22|21.14|21.22|21.14|21.26|21.18|21.22|21.14|95
1672821900000|2023-01-04 08:45:00|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|61
1672822200000|2023-01-04 08:50:00|21.24|21.16|21.22|21.14|21.25|21.17|21.2|21.12|427
1672822500000|2023-01-04 08:55:00|21.24|21.16|21.22|21.14|21.25|21.17|21.22|21.14|117
1672822800000|2023-01-04 09:00:00|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|109
1672823100000|2023-01-04 09:05:00|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|50
1672823400000|2023-01-04 09:10:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|75
1672823700000|2023-01-04 09:15:00|21.24|21.16|21.21|21.13|21.27|21.19|21.2|21.12|146
1672824000000|2023-01-04 09:20:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|12
1672824300000|2023-01-04 09:25:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|185
1672824600000|2023-01-04 09:30:00|21.3|21.22|21.25|21.17|21.3|21.22|21.23|21.15|78
1672824900000|2023-01-04 09:35:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|2
1672825200000|2023-01-04 09:40:00|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|14
1672825500000|2023-01-04 09:45:00|21.21|21.13|21.2|21.12|21.23|21.15|21.2|21.12|8
1672825800000|2023-01-04 09:50:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|35
1672826100000|2023-01-04 09:55:00|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|73
1672826400000|2023-01-04 10:00:00|21.17|21.09|21.14|21.06|21.17|21.09|21.13|21.05|12
1672826700000|2023-01-04 10:05:00|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|74
1672827000000|2023-01-04 10:10:00|21.12|21.04|21.12|21.04|21.13|21.05|21.1|21.02|85
1672827300000|2023-01-04 10:15:00|21.13|21.05|21.15|21.07|21.18|21.1|21.13|21.05|48
1672827600000|2023-01-04 10:20:00|21.18|21.1|21.13|21.05|21.18|21.1|21.1|21.02|128
1672827900000|2023-01-04 10:25:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|97
1672828200000|2023-01-04 10:30:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|21
1672828500000|2023-01-04 10:35:00|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|94
1672828800000|2023-01-04 10:40:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|5
1672829100000|2023-01-04 10:45:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|8
1672829400000|2023-01-04 10:50:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1672830000000|2023-01-04 11:00:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|209
1672830300000|2023-01-04 11:05:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|66
1672830600000|2023-01-04 11:10:00|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|105
1672830900000|2023-01-04 11:15:00|||||||||16
1672831200000|2023-01-04 11:20:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|20
1672831500000|2023-01-04 11:25:00|||||||||38
1672831800000|2023-01-04 11:30:00|21.04|20.96|21.02|20.94|21.06|20.98|21.01|20.93|52
1672832100000|2023-01-04 11:35:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|16
1672832400000|2023-01-04 11:40:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|56
1672832700000|2023-01-04 11:45:00|||||||||10
1672833000000|2023-01-04 11:50:00|||||||||1
1672833300000|2023-01-04 11:55:00|20.96|20.88|21.06|20.98|21.06|20.98|20.96|20.88|184
1672833600000|2023-01-04 12:00:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|6
1672833900000|2023-01-04 12:05:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|65
1672834200000|2023-01-04 12:10:00|21.05|20.97|21.06|20.98|21.06|20.98|21.02|20.94|125
1672834500000|2023-01-04 12:15:00|21.07|20.99|21.08|21|21.08|21|21.06|20.98|355
1672834800000|2023-01-04 12:20:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|139
1672835100000|2023-01-04 12:25:00|21.12|21.04|21.11|21.03|21.13|21.05|21.08|21|14
1672835400000|2023-01-04 12:30:00|||||||||10
1672835700000|2023-01-04 12:35:00|||||||||9
1672836000000|2023-01-04 12:40:00|21.13|21.05|21.14|21.06|21.16|21.08|21.11|21.03|247
1672836300000|2023-01-04 12:45:00|21.15|21.07|21.16|21.08|21.18|21.1|21.15|21.07|135
1672836600000|2023-01-04 12:50:00|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|4
1672836900000|2023-01-04 12:55:00|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|160
1672837200000|2023-01-04 13:00:00|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|1250
1672837500000|2023-01-04 13:05:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|30
1672837800000|2023-01-04 13:10:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|2
1672838100000|2023-01-04 13:15:00|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|42
1672838400000|2023-01-04 13:20:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|145
1672838700000|2023-01-04 13:25:00|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|59
1672839300000|2023-01-04 13:35:00|21.06|20.98|21.06|20.98|21.08|21|21.03|20.95|125
1672839600000|2023-01-04 13:40:00|21.05|20.97|21.01|20.93|21.06|20.98|21.01|20.93|243
1672839900000|2023-01-04 13:45:00|21.03|20.95|21.01|20.93|21.06|20.98|21.01|20.93|123
1672840200000|2023-01-04 13:50:00|21.02|20.94|21.08|21|21.08|21|21.02|20.94|526
1672840500000|2023-01-04 13:55:00|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|66
1672840800000|2023-01-04 14:00:00|21.06|20.98|21.13|21.05|21.13|21.05|21.06|20.98|123
1672841100000|2023-01-04 14:05:00|||||||||62
1672841400000|2023-01-04 14:10:00|21.11|21.03|21.08|21|21.16|21.08|21.07|20.99|323
1672841700000|2023-01-04 14:15:00|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|68
1672842000000|2023-01-04 14:20:00|21.1|21.02|21.16|21.08|21.16|21.08|21.08|21|86
1672842300000|2023-01-04 14:25:00|21.15|21.07|21.11|21.03|21.16|21.08|21.11|21.03|53
1672842600000|2023-01-04 14:30:00|21.12|21.04|21.11|21.03|21.16|21.08|21.11|21.03|568
1672842900000|2023-01-04 14:35:00|21.1|21.02|21.02|20.94|21.11|21.03|20.98|20.9|298
1672843200000|2023-01-04 14:40:00|21.01|20.93|21.01|20.93|21.03|20.95|20.93|20.85|384
1672843500000|2023-01-04 14:45:00|20.98|20.9|21.06|20.98|21.06|20.98|20.98|20.9|116
1672843800000|2023-01-04 14:50:00|21.05|20.97|21.02|20.94|21.06|20.98|21.01|20.93|103
1672844100000|2023-01-04 14:55:00|21.01|20.93|20.99|20.91|21.03|20.95|20.97|20.89|171
1672844400000|2023-01-04 15:00:00|21|20.92|21.15|21.07|21.16|21.08|20.94|20.86|509
1672844700000|2023-01-04 15:05:00|21.16|21.08|21.26|21.18|21.29|21.21|21.11|21.03|434
1672845000000|2023-01-04 15:10:00|21.24|21.16|21.18|21.1|21.28|21.2|21.18|21.1|126
1672845300000|2023-01-04 15:15:00|21.21|21.13|21.17|21.09|21.23|21.15|21.13|21.05|534
1672845600000|2023-01-04 15:20:00|21.16|21.08|21.14|21.06|21.18|21.1|21.11|21.03|272
1672845900000|2023-01-04 15:25:00|21.13|21.05|21.11|21.03|21.19|21.11|21.11|21.03|282
1672846200000|2023-01-04 15:30:00|21.09|21.01|21.08|21|21.15|21.07|21.08|21|290
1672846500000|2023-01-04 15:35:00|21.09|21.01|21.11|21.03|21.13|21.05|21.08|21|185
1672846800000|2023-01-04 15:40:00|21.12|21.04|21.01|20.93|21.13|21.05|21.01|20.93|348
1672847100000|2023-01-04 15:45:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|225
1672847400000|2023-01-04 15:50:00|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|125
1672847700000|2023-01-04 15:55:00|21.07|20.99|21.02|20.94|21.07|20.99|21.01|20.93|99
1672848000000|2023-01-04 16:00:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|56
1672848300000|2023-01-04 16:05:00|21.06|20.98|21.02|20.94|21.06|20.98|21.01|20.93|184
1672848600000|2023-01-04 16:10:00|21.04|20.96|21.08|21|21.08|21|21.01|20.93|360
1672848900000|2023-01-04 16:15:00|21.06|20.98|21.03|20.95|21.08|21|21.01|20.93|524
1672849200000|2023-01-04 16:20:00|21.06|20.98|21.13|21.05|21.18|21.1|21.06|20.98|415
1672849500000|2023-01-04 16:25:00|21.16|21.08|21.08|21|21.16|21.08|21.08|21|1907
1672849800000|2023-01-04 16:30:00|21.06|20.98|20.96|20.88|21.06|20.98|20.96|20.88|269
1672850100000|2023-01-04 16:35:00|20.95|20.87|20.96|20.88|20.96|20.88|20.91|20.83|114
1672850400000|2023-01-04 16:40:00|||||||||22
1672850700000|2023-01-04 16:45:00|20.95|20.87|20.96|20.88|20.96|20.88|20.92|20.84|60
1672851000000|2023-01-04 16:50:00|||||||||5
1672851300000|2023-01-04 16:55:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|29
1672851900000|2023-01-04 17:05:00|21|20.92|20.98|20.9|21.03|20.95|20.98|20.9|76
1672852500000|2023-01-04 17:15:00|||||||||4
1672852800000|2023-01-04 17:20:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1672853100000|2023-01-04 17:25:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|39
1672853400000|2023-01-04 17:30:00|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|27
1672853700000|2023-01-04 17:35:00|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|25
1672854300000|2023-01-04 17:45:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|23
1672854600000|2023-01-04 17:50:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|11
1672854900000|2023-01-04 17:55:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|47
1672855200000|2023-01-04 18:00:00|21.05|20.97|21.07|20.99|21.12|21.04|21.03|20.95|52
1672855500000|2023-01-04 18:05:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|18
1672855800000|2023-01-04 18:10:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1672856100000|2023-01-04 18:15:00|21.07|20.99|21.03|20.95|21.07|20.99|21.01|20.93|6
1672856700000|2023-01-04 18:25:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1672857000000|2023-01-04 18:30:00|21.02|20.94|20.99|20.91|21.04|20.96|20.99|20.91|2
1672857600000|2023-01-04 18:40:00|21|20.92|21.01|20.93|21.02|20.94|20.99|20.91|14
1672857900000|2023-01-04 18:45:00|21.02|20.94|21.04|20.96|21.05|20.97|21.02|20.94|40
1672858500000|2023-01-04 18:55:00|21.05|20.97|21.05|20.97|21.09|21.01|21.05|20.97|24
1672858800000|2023-01-04 19:00:00|21.04|20.96|21.01|20.93|21.09|21.01|20.95|20.87|50
1672859100000|2023-01-04 19:05:00|21|20.92|21.07|20.99|21.07|20.99|20.95|20.87|1
1672859400000|2023-01-04 19:10:00|21.09|21.01|21.04|20.96|21.1|21.02|21.04|20.96|6
1672859700000|2023-01-04 19:15:00|21.02|20.94|20.92|20.84|21.02|20.94|20.92|20.84|25
1672860000000|2023-01-04 19:20:00|20.95|20.87|21.04|20.96|21.06|20.98|20.95|20.87|13
1672860300000|2023-01-04 19:25:00|21.07|20.99|21.21|21.13|21.22|21.14|21.07|20.99|28
1672860600000|2023-01-04 19:30:00|21.22|21.14|21.19|21.11|21.24|21.16|21.15|21.07|22
1672860900000|2023-01-04 19:35:00|21.18|21.1|21.14|21.06|21.19|21.11|21.14|21.06|21
1672861200000|2023-01-04 19:40:00|21.15|21.07|21.12|21.04|21.19|21.11|21.07|20.99|6
1672861500000|2023-01-04 19:45:00|21.14|21.06|21.15|21.07|21.16|21.08|21.09|21.01|14
1672861800000|2023-01-04 19:50:00|21.16|21.08|21.17|21.09|21.21|21.13|21.14|21.06|14
1672862100000|2023-01-04 19:55:00|21.16|21.08|21.1|21.02|21.16|21.08|21.1|21.02|12
1672862400000|2023-01-04 20:00:00|21.12|21.04|21.07|20.99|21.12|21.04|21.05|20.97|7
1672862700000|2023-01-04 20:05:00|21.04|20.96|21.04|20.96|21.14|21.06|21.04|20.96|12
1672863000000|2023-01-04 20:10:00|21.02|20.94|21.02|20.94|21.05|20.97|21.02|20.94|7
1672863300000|2023-01-04 20:15:00|21.01|20.93|21|20.92|21.02|20.94|20.97|20.89|7
1672863600000|2023-01-04 20:20:00|21.01|20.93|21.09|21.01|21.1|21.02|21.01|20.93|9
1672863900000|2023-01-04 20:25:00|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|0
1672864200000|2023-01-04 20:30:00|21.1|21.02|21.1|21.02|21.14|21.06|21.09|21.01|4
1672864500000|2023-01-04 20:35:00|21.11|21.03|21.15|21.07|21.16|21.08|21.11|21.03|0
1672864800000|2023-01-04 20:40:00|21.16|21.08|21.16|21.08|21.21|21.13|21.15|21.07|18
1672865100000|2023-01-04 20:45:00|21.17|21.09|21.12|21.04|21.17|21.09|21.11|21.03|6
1672865400000|2023-01-04 20:50:00|21.1|21.02|21.01|20.93|21.11|21.03|21.01|20.93|10
1672865700000|2023-01-04 20:55:00|21|20.92|20.94|20.86|21|20.92|20.94|20.86|30
1672877700000|2023-01-05 00:15:00|21.1|20.8|21.08|20.83|21.13|20.94|21.02|20.75|0
1672878000000|2023-01-05 00:20:00|21.09|20.84|21.02|20.94|21.09|20.94|21.02|20.84|0
1672878600000|2023-01-05 00:30:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1672879200000|2023-01-05 00:40:00|21.13|20.88|21.14|20.89|21.14|20.97|21.05|20.88|0
1672879800000|2023-01-05 00:50:00|21.05|20.97|21.14|20.89|21.14|20.97|21.05|20.88|0
1672880700000|2023-01-05 01:05:00|21.05|20.97|21.05|20.97|21.14|20.97|21.05|20.89|0
1672881300000|2023-01-05 01:15:00|21.15|20.9|21.05|20.97|21.15|20.97|21.05|20.9|0
1672882500000|2023-01-05 01:35:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1672882800000|2023-01-05 01:40:00|21.05|20.97|21.05|20.97|21.15|20.97|21.05|20.9|0
1672883700000|2023-01-05 01:55:00|21.04|20.96|21.12|20.87|21.12|20.96|21.03|20.87|0
1672884000000|2023-01-05 02:00:00|21.14|20.89|21.14|20.89|21.14|20.89|21.12|20.87|0
1672884300000|2023-01-05 02:05:00|21.17|20.87|21.19|20.89|21.19|20.89|21.14|20.87|0
1672884600000|2023-01-05 02:10:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1672885500000|2023-01-05 02:25:00|21.19|20.94|21.2|20.95|21.2|20.95|21.19|20.94|0
1672885800000|2023-01-05 02:30:00|21.21|20.96|21.2|20.95|21.21|20.96|21.2|20.95|0
1672886400000|2023-01-05 02:40:00|21.1|21.02|21.2|20.95|21.2|21.02|21.1|20.95|0
1672886700000|2023-01-05 02:45:00|21.1|21.02|21.1|21.02|21.2|21.03|21.1|20.95|0
1672887300000|2023-01-05 02:55:00|21.2|20.95|21.2|20.95|21.2|21.02|21.1|20.95|0
1672887900000|2023-01-05 03:05:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1672888200000|2023-01-05 03:10:00|21.2|20.95|21.1|21.02|21.2|21.02|21.1|20.95|0
1672889100000|2023-01-05 03:25:00|21.2|20.95|21.2|20.95|21.2|21.02|21.1|20.95|0
1672889400000|2023-01-05 03:30:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1672889700000|2023-01-05 03:35:00|21.2|20.95|21.1|21.02|21.2|21.02|21.1|20.95|0
1672890000000|2023-01-05 03:40:00|21.2|20.95|21.2|20.95|21.2|21.02|21.1|20.95|0
1672890300000|2023-01-05 03:45:00|21.1|21.02|21.1|21.02|21.2|21.02|21.1|20.94|0
1672890600000|2023-01-05 03:50:00|21.2|20.95|21.2|20.95|21.2|21.02|21.1|20.95|0
1672891200000|2023-01-05 04:00:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1672892400000|2023-01-05 04:20:00|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1672893000000|2023-01-05 04:30:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1672893300000|2023-01-05 04:35:00|21.13|20.88|21.11|20.86|21.13|20.88|21.11|20.86|1
1672893600000|2023-01-05 04:40:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1672893900000|2023-01-05 04:45:00|21.11|20.86|21.11|20.86|21.11|20.94|21.02|20.86|0
1672894800000|2023-01-05 05:00:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1672898700000|2023-01-05 06:05:00|21.15|20.9|21.16|20.91|21.16|20.91|21.13|20.88|0
1672899000000|2023-01-05 06:10:00|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1672899300000|2023-01-05 06:15:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1672899600000|2023-01-05 06:20:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1672901700000|2023-01-05 06:55:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1672902000000|2023-01-05 07:00:00|21.11|21.03|21.09|21.01|21.13|21.05|21.08|21|11
1672902300000|2023-01-05 07:05:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1672902600000|2023-01-05 07:10:00|21.09|21.01|21.08|21|21.11|21.03|21.08|21|0
1672902900000|2023-01-05 07:15:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|4
1672903200000|2023-01-05 07:20:00|21.06|20.98|21.05|20.97|21.08|21|21.03|20.95|5
1672903500000|2023-01-05 07:25:00|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|32
1672903800000|2023-01-05 07:30:00|21.06|20.98|21.13|21.05|21.13|21.05|21.03|20.95|20
1672904100000|2023-01-05 07:35:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1672904400000|2023-01-05 07:40:00|21.09|21.01|21.09|21.01|21.1|21.02|21.08|21|21
1672904700000|2023-01-05 07:45:00|21.1|21.02|21.14|21.06|21.15|21.07|21.08|21|9
1672905000000|2023-01-05 07:50:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|27
1672905300000|2023-01-05 07:55:00|21.12|21.04|21.12|21.04|21.16|21.08|21.11|21.03|64
1672905600000|2023-01-05 08:00:00|21.1|21.02|21.09|21.01|21.13|21.05|21.03|20.95|166
1672905900000|2023-01-05 08:05:00|21.08|21|21.13|21.05|21.13|21.05|21.08|21|75
1672906200000|2023-01-05 08:10:00|21.12|21.04|21.13|21.05|21.16|21.08|21.09|21.01|28
1672906500000|2023-01-05 08:15:00|21.12|21.04|21.13|21.05|21.15|21.07|21.11|21.03|59
1672906800000|2023-01-05 08:20:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|120
1672907100000|2023-01-05 08:25:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|158
1672907400000|2023-01-05 08:30:00|21.1|21.02|21.08|21|21.1|21.02|21.05|20.97|235
1672907700000|2023-01-05 08:35:00|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|144
1672908000000|2023-01-05 08:40:00|21.1|21.02|21.09|21.01|21.13|21.05|21.08|21|101
1672908300000|2023-01-05 08:45:00|21.08|21|21|20.92|21.08|21|20.95|20.87|583
1672908600000|2023-01-05 08:50:00|20.99|20.91|21.09|21.01|21.1|21.02|20.98|20.9|105
1672908900000|2023-01-05 08:55:00|21.1|21.02|21.08|21|21.1|21.02|21.06|20.98|61
1672909200000|2023-01-05 09:00:00|21.06|20.98|21.08|21|21.08|21|21.04|20.96|263
1672909500000|2023-01-05 09:05:00|21.07|20.99|21.14|21.06|21.14|21.06|21.06|20.98|53
1672909800000|2023-01-05 09:10:00|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|44
1672910100000|2023-01-05 09:15:00|21.12|21.04|21.09|21.01|21.12|21.04|21.06|20.98|16
1672910400000|2023-01-05 09:20:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|14
1672910700000|2023-01-05 09:25:00|21.11|21.03|21.14|21.06|21.16|21.08|21.11|21.03|96
1672911000000|2023-01-05 09:30:00|21.12|21.04|21.14|21.06|21.15|21.07|21.12|21.04|53
1672911600000|2023-01-05 09:40:00|21.12|21.04|21.14|21.06|21.14|21.06|21.09|21.01|441
1672911900000|2023-01-05 09:45:00|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|10
1672912200000|2023-01-05 09:50:00|21.1|21.02|21.09|21.01|21.14|21.06|21.09|21.01|13
1672912500000|2023-01-05 09:55:00|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|91
1672912800000|2023-01-05 10:00:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|20
1672913100000|2023-01-05 10:05:00|21.04|20.96|21.07|20.99|21.07|20.99|21.03|20.95|36
1672913400000|2023-01-05 10:10:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|39
1672913700000|2023-01-05 10:15:00|20.99|20.91|21.02|20.94|21.02|20.94|20.97|20.89|51
1672914000000|2023-01-05 10:20:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|55
1672914300000|2023-01-05 10:25:00|||||||||32
1672914600000|2023-01-05 10:30:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|34
1672914900000|2023-01-05 10:35:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|23
1672915200000|2023-01-05 10:40:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|143
1672915500000|2023-01-05 10:45:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|40
1672915800000|2023-01-05 10:50:00|||||||||38
1672916100000|2023-01-05 10:55:00|||||||||12
1672916400000|2023-01-05 11:00:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|206
1672916700000|2023-01-05 11:05:00|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|195
1672917000000|2023-01-05 11:10:00|20.94|20.86|20.95|20.87|20.95|20.87|20.91|20.83|4
1672917300000|2023-01-05 11:15:00|20.94|20.86|20.92|20.84|20.95|20.87|20.9|20.82|16
1672917600000|2023-01-05 11:20:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1672917900000|2023-01-05 11:25:00|20.96|20.88|20.95|20.87|20.97|20.89|20.95|20.87|12
1672918500000|2023-01-05 11:35:00|20.97|20.89|20.96|20.88|20.97|20.89|20.95|20.87|109
1672918800000|2023-01-05 11:40:00|20.95|20.87|20.92|20.84|20.95|20.87|20.91|20.83|70
1672919100000|2023-01-05 11:45:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1672919400000|2023-01-05 11:50:00|20.94|20.86|20.92|20.84|20.95|20.87|20.92|20.84|0
1672919700000|2023-01-05 11:55:00|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|11
1672920000000|2023-01-05 12:00:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|37
1672920300000|2023-01-05 12:05:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|14
1672920600000|2023-01-05 12:10:00|||||||||58
1672921200000|2023-01-05 12:20:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1672921800000|2023-01-05 12:30:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|44
1672922100000|2023-01-05 12:35:00|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|24
1672922400000|2023-01-05 12:40:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|12
1672922700000|2023-01-05 12:45:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|62
1672923000000|2023-01-05 12:50:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|4
1672923300000|2023-01-05 12:55:00|||||||||3
1672923600000|2023-01-05 13:00:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|46
1672923900000|2023-01-05 13:05:00|||||||||2
1672924200000|2023-01-05 13:10:00|||||||||16
1672924500000|2023-01-05 13:15:00|20.99|20.91|21.13|21.05|21.13|21.05|20.96|20.88|191
1672924800000|2023-01-05 13:20:00|21.11|21.03|21.08|21|21.13|21.05|21.08|21|46
1672925100000|2023-01-05 13:25:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|20
1672925400000|2023-01-05 13:30:00|21.1|21.02|21.13|21.05|21.21|21.13|21.08|21|77
1672925700000|2023-01-05 13:35:00|21.14|21.06|21.15|21.07|21.21|21.13|21.13|21.05|591
1672926000000|2023-01-05 13:40:00|21.18|21.1|21.16|21.08|21.19|21.11|21.15|21.07|1211
1672926300000|2023-01-05 13:45:00|21.17|21.09|21.22|21.14|21.22|21.14|21.15|21.07|122
1672926600000|2023-01-05 13:50:00|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|153
1672926900000|2023-01-05 13:55:00|21.2|21.12|21.19|21.11|21.24|21.16|21.19|21.11|82
1672927200000|2023-01-05 14:00:00|21.22|21.14|21.24|21.16|21.24|21.16|21.19|21.11|139
1672927500000|2023-01-05 14:05:00|21.22|21.14|21.17|21.09|21.24|21.16|21.17|21.09|186
1672927800000|2023-01-05 14:10:00|21.18|21.1|21.17|21.09|21.22|21.14|21.14|21.06|67
1672928100000|2023-01-05 14:15:00|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|103
1672928400000|2023-01-05 14:20:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|133
1672928700000|2023-01-05 14:25:00|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|80
1672929000000|2023-01-05 14:30:00|21.14|21.06|21.13|21.05|21.19|21.11|21.07|20.99|255
1672929300000|2023-01-05 14:35:00|21.12|21.04|21.14|21.06|21.15|21.07|21.07|20.99|238
1672929600000|2023-01-05 14:40:00|21.15|21.07|21.14|21.06|21.22|21.14|21.14|21.06|216
1672929900000|2023-01-05 14:45:00|21.15|21.07|21.24|21.16|21.25|21.17|21.15|21.07|206
1672930200000|2023-01-05 14:50:00|21.22|21.14|21.12|21.04|21.22|21.14|21.12|21.04|251
1672930500000|2023-01-05 14:55:00|21.11|21.03|21.02|20.94|21.12|21.04|20.99|20.91|135
1672930800000|2023-01-05 15:00:00|21.04|20.96|21.02|20.94|21.07|20.99|20.99|20.91|245
1672931100000|2023-01-05 15:05:00|21.04|20.96|21.02|20.94|21.07|20.99|20.85|20.77|410
1672931400000|2023-01-05 15:10:00|21.01|20.93|20.93|20.85|21.02|20.94|20.9|20.82|239
1672931700000|2023-01-05 15:15:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|171
1672932000000|2023-01-05 15:20:00|20.99|20.91|21.02|20.94|21.04|20.96|20.97|20.89|122
1672932300000|2023-01-05 15:25:00|21.03|20.95|21.04|20.96|21.04|20.96|20.98|20.9|152
1672932600000|2023-01-05 15:30:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|202
1672932900000|2023-01-05 15:35:00|21.04|20.96|21.04|20.96|21.07|20.99|21.02|20.94|307
1672933200000|2023-01-05 15:40:00|21.05|20.97|20.99|20.91|21.05|20.97|20.99|20.91|125
1672933500000|2023-01-05 15:45:00|20.97|20.89|21.02|20.94|21.04|20.96|20.97|20.89|179
1672933800000|2023-01-05 15:50:00|21.01|20.93|21.07|20.99|21.09|21.01|21.01|20.93|322
1672934100000|2023-01-05 15:55:00|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|145
1672934400000|2023-01-05 16:00:00|21.14|21.06|21.14|21.06|21.21|21.13|21.14|21.06|299
1672934700000|2023-01-05 16:05:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|323
1672935000000|2023-01-05 16:10:00|21.12|21.04|21.07|20.99|21.14|21.06|21.02|20.94|626
1672935300000|2023-01-05 16:15:00|21.06|20.98|21.07|20.99|21.12|21.04|21.04|20.96|376
1672935600000|2023-01-05 16:20:00|21.12|21.04|21.19|21.11|21.22|21.14|21.07|20.99|532
1672935900000|2023-01-05 16:25:00|21.17|21.09|21.14|21.06|21.19|21.11|21.14|21.06|703
1672936200000|2023-01-05 16:30:00|21.1|21.02|21.12|21.04|21.14|21.06|21.09|21.01|157
1672936500000|2023-01-05 16:35:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|70
1672936800000|2023-01-05 16:40:00|||||||||7
1672937100000|2023-01-05 16:45:00|21.11|21.03|21.12|21.04|21.12|21.04|21.07|20.99|51
1672937400000|2023-01-05 16:50:00|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|13
1672937700000|2023-01-05 16:55:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|5
1672938000000|2023-01-05 17:00:00|21.16|21.08|21.14|21.06|21.16|21.08|21.12|21.04|10
1672938300000|2023-01-05 17:05:00|21.12|21.04|21.09|21.01|21.12|21.04|21.06|20.98|6
1672938600000|2023-01-05 17:10:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|8
1672938900000|2023-01-05 17:15:00|21.17|21.09|21.22|21.14|21.22|21.14|21.12|21.04|15
1672939200000|2023-01-05 17:20:00|21.21|21.13|21.16|21.08|21.22|21.14|21.14|21.06|35
1672939500000|2023-01-05 17:25:00|21.17|21.09|21.19|21.11|21.2|21.12|21.17|21.09|7
1672939800000|2023-01-05 17:30:00|21.2|21.12|21.15|21.07|21.21|21.13|21.14|21.06|10
1672940100000|2023-01-05 17:35:00|21.16|21.08|21.15|21.07|21.17|21.09|21.14|21.06|11
1672940400000|2023-01-05 17:40:00|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|4
1672940700000|2023-01-05 17:45:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|2
1672941000000|2023-01-05 17:50:00|21.16|21.08|21.17|21.09|21.19|21.11|21.15|21.07|9
1672941300000|2023-01-05 17:55:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1672941600000|2023-01-05 18:00:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1672941900000|2023-01-05 18:05:00|21.19|21.11|21.18|21.1|21.19|21.11|21.15|21.07|4
1672942200000|2023-01-05 18:10:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|0
1672942500000|2023-01-05 18:15:00|21.25|21.17|21.27|21.19|21.32|21.24|21.25|21.17|189
1672942800000|2023-01-05 18:20:00|21.24|21.16|21.09|21.01|21.24|21.16|21.07|20.99|27
1672943100000|2023-01-05 18:25:00|21.1|21.02|21.12|21.04|21.12|21.04|21|20.92|23
1672943400000|2023-01-05 18:30:00|21.11|21.03|21.02|20.94|21.11|21.03|21|20.92|11
1672943700000|2023-01-05 18:35:00|21.04|20.96|21.05|20.97|21.07|20.99|21.01|20.93|12
1672944000000|2023-01-05 18:40:00|21.04|20.96|21.05|20.97|21.09|21.01|21.01|20.93|4
1672944300000|2023-01-05 18:45:00|21.08|21|21.05|20.97|21.09|21.01|21.05|20.97|14
1672944600000|2023-01-05 18:50:00|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1672944900000|2023-01-05 18:55:00|21.08|21|21.08|21|21.11|21.03|21.06|20.98|5
1672945200000|2023-01-05 19:00:00|21.07|20.99|21.06|20.98|21.07|20.99|21.03|20.95|0
1672945500000|2023-01-05 19:05:00|21.07|20.99|21.07|20.99|21.09|21.01|21.06|20.98|100
1672945800000|2023-01-05 19:10:00|21.09|21.01|21.14|21.06|21.15|21.07|21.09|21.01|6
1672946100000|2023-01-05 19:15:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1672946400000|2023-01-05 19:20:00|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|0
1672946700000|2023-01-05 19:25:00|21.1|21.02|21.17|21.09|21.18|21.1|21.09|21.01|3
1672947000000|2023-01-05 19:30:00|21.15|21.07|21.13|21.05|21.15|21.07|21.12|21.04|3
1672947300000|2023-01-05 19:35:00|21.12|21.04|21.04|20.96|21.12|21.04|21.04|20.96|8
1672947600000|2023-01-05 19:40:00|21.05|20.97|21.08|21|21.08|21|21.04|20.96|0
1672947900000|2023-01-05 19:45:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1672948200000|2023-01-05 19:50:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1672948500000|2023-01-05 19:55:00|21.02|20.94|21.08|21|21.09|21.01|21|20.92|52
1672948800000|2023-01-05 20:00:00|21.09|21.01|21.07|20.99|21.1|21.02|21.06|20.98|3
1672949100000|2023-01-05 20:05:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|6
1672949400000|2023-01-05 20:10:00|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|1
1672949700000|2023-01-05 20:15:00|21.05|20.97|21.05|20.97|21.09|21.01|21.05|20.97|0
1672950000000|2023-01-05 20:20:00|21.06|20.98|21.05|20.97|21.07|20.99|21.04|20.96|45
1672950300000|2023-01-05 20:25:00|21.06|20.98|21.06|20.98|21.09|21.01|21.05|20.97|7
1672950600000|2023-01-05 20:30:00|21.07|20.99|21.09|21.01|21.11|21.03|21.06|20.98|3
1672950900000|2023-01-05 20:35:00|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|0
1672951200000|2023-01-05 20:40:00|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|5
1672951500000|2023-01-05 20:45:00|21.04|20.96|21.09|21.01|21.1|21.02|21.04|20.96|21
1672951800000|2023-01-05 20:50:00|21.1|21.02|21.1|21.02|21.14|21.06|21.09|21.01|8
1672952100000|2023-01-05 20:55:00|21.11|21.03|21.05|20.97|21.11|21.03|21.03|20.95|33
1672964100000|2023-01-06 00:15:00|21.02|20.75|21.07|20.82|21.07|20.88|20.93|20.71|1
1672964400000|2023-01-06 00:20:00|20.97|20.89|20.97|20.89|21.05|20.89|20.97|20.75|16
1672965600000|2023-01-06 00:40:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|4
1672966200000|2023-01-06 00:50:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1672966800000|2023-01-06 01:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1672967100000|2023-01-06 01:05:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1672967700000|2023-01-06 01:15:00|||||||||1
1672968600000|2023-01-06 01:30:00|||||||||1
1672975500000|2023-01-06 03:25:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1672983000000|2023-01-06 05:30:00|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1672986900000|2023-01-06 06:35:00|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1672987800000|2023-01-06 06:50:00|21.08|20.83|21.08|20.83|21.08|20.95|21.02|20.82|1
1672988100000|2023-01-06 06:55:00|21.06|20.81|20.97|20.89|21.06|20.89|20.96|20.8|0
1672988400000|2023-01-06 07:00:00|20.96|20.88|20.89|20.81|20.96|20.88|20.89|20.81|5
1672988700000|2023-01-06 07:05:00|20.87|20.79|20.89|20.81|20.89|20.81|20.86|20.78|2
1672989000000|2023-01-06 07:10:00|20.92|20.84|20.96|20.88|20.96|20.88|20.92|20.84|1
1672989300000|2023-01-06 07:15:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1672989600000|2023-01-06 07:20:00|20.98|20.9|21.01|20.93|21.02|20.94|20.98|20.9|1
1672989900000|2023-01-06 07:25:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|3
1672990200000|2023-01-06 07:30:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1672990500000|2023-01-06 07:35:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|6
1672990800000|2023-01-06 07:40:00|||||||||1
1672991100000|2023-01-06 07:45:00|21.02|20.94|21.03|20.95|21.04|20.96|21.02|20.94|0
1672991400000|2023-01-06 07:50:00|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|1
1672991700000|2023-01-06 07:55:00|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|23
1672992000000|2023-01-06 08:00:00|21.05|20.97|21.06|20.98|21.06|20.98|20.99|20.91|34
1672992300000|2023-01-06 08:05:00|21.07|20.99|21.13|21.05|21.14|21.06|21.07|20.99|88
1672992600000|2023-01-06 08:10:00|21.16|21.08|21.13|21.05|21.17|21.09|21.13|21.05|13
1672992900000|2023-01-06 08:15:00|21.15|21.07|21.1|21.02|21.16|21.08|21.08|21|46
1672993200000|2023-01-06 08:20:00|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|51
1672993500000|2023-01-06 08:25:00|||||||||23
1672993800000|2023-01-06 08:30:00|21.12|21.04|21.13|21.05|21.13|21.05|21.08|21|24
1672994100000|2023-01-06 08:35:00|21.12|21.04|21.08|21|21.13|21.05|21.08|21|65
1672994400000|2023-01-06 08:40:00|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1672994700000|2023-01-06 08:45:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1672995000000|2023-01-06 08:50:00|21.09|21.01|21.01|20.93|21.11|21.03|20.99|20.91|403
1672995300000|2023-01-06 08:55:00|21.04|20.96|21.08|21|21.09|21.01|21.01|20.93|70
1672995600000|2023-01-06 09:00:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|44
1672995900000|2023-01-06 09:05:00|21.09|21.01|21.09|21.01|21.14|21.06|21.09|21.01|28
1672996200000|2023-01-06 09:10:00|21.11|21.03|21.13|21.05|21.14|21.06|21.09|21.01|22
1672996500000|2023-01-06 09:15:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1672996800000|2023-01-06 09:20:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|66
1672997100000|2023-01-06 09:25:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|15
1672997400000|2023-01-06 09:30:00|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|14
1672997700000|2023-01-06 09:35:00|21.15|21.07|21.14|21.06|21.19|21.11|21.14|21.06|35
1672998000000|2023-01-06 09:40:00|21.11|21.03|21.09|21.01|21.14|21.06|21.09|21.01|23
1672998300000|2023-01-06 09:45:00|||||||||10
1672998600000|2023-01-06 09:50:00|||||||||89
1672998900000|2023-01-06 09:55:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|24
1672999200000|2023-01-06 10:00:00|21.11|21.03|21.1|21.02|21.14|21.06|21.09|21.01|57
1672999500000|2023-01-06 10:05:00|21.09|21.01|21.13|21.05|21.14|21.06|21.09|21.01|129
1672999800000|2023-01-06 10:10:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|125
1673000100000|2023-01-06 10:15:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|59
1673000400000|2023-01-06 10:20:00|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|18
1673000700000|2023-01-06 10:25:00|21.09|21.01|21.08|21|21.09|21.01|21.06|20.98|0
1673001000000|2023-01-06 10:30:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|13
1673001600000|2023-01-06 10:40:00|21.03|20.95|21.04|20.96|21.04|20.96|21.01|20.93|0
1673001900000|2023-01-06 10:45:00|21.06|20.98|21|20.92|21.06|20.98|20.99|20.91|24
1673002200000|2023-01-06 10:50:00|21.01|20.93|21.04|20.96|21.05|20.97|20.99|20.91|22
1673002500000|2023-01-06 10:55:00|||||||||139
1673002800000|2023-01-06 11:00:00|21.05|20.97|21|20.92|21.05|20.97|21|20.92|27
1673003100000|2023-01-06 11:05:00|20.99|20.91|20.96|20.88|21|20.92|20.95|20.87|340
1673003400000|2023-01-06 11:10:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1673004300000|2023-01-06 11:25:00|20.96|20.88|20.98|20.9|20.99|20.91|20.96|20.88|30
1673004600000|2023-01-06 11:30:00|||||||||2
1673004900000|2023-01-06 11:35:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|17
1673005200000|2023-01-06 11:40:00|21.01|20.93|20.98|20.9|21.03|20.95|20.98|20.9|373
1673005500000|2023-01-06 11:45:00|||||||||3
1673005800000|2023-01-06 11:50:00|||||||||91
1673006100000|2023-01-06 11:55:00|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|2
1673006700000|2023-01-06 12:05:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|34
1673007000000|2023-01-06 12:10:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|61
1673007300000|2023-01-06 12:15:00|||||||||16
1673007600000|2023-01-06 12:20:00|||||||||16
1673007900000|2023-01-06 12:25:00|||||||||40
1673008200000|2023-01-06 12:30:00|||||||||119
1673008500000|2023-01-06 12:35:00|20.96|20.88|20.95|20.87|20.98|20.9|20.93|20.85|260
1673008800000|2023-01-06 12:40:00|20.94|20.86|21|20.92|21|20.92|20.94|20.86|358
1673009100000|2023-01-06 12:45:00|20.95|20.87|20.95|20.87|20.99|20.91|20.95|20.87|36
1673009400000|2023-01-06 12:50:00|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|247
1673009700000|2023-01-06 12:55:00|||||||||16
1673010000000|2023-01-06 13:00:00|||||||||43
1673010300000|2023-01-06 13:05:00|||||||||296
1673010600000|2023-01-06 13:10:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|179
1673010900000|2023-01-06 13:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|239
1673011200000|2023-01-06 13:20:00|20.91|20.83|20.92|20.84|20.93|20.85|20.91|20.83|409
1673011500000|2023-01-06 13:25:00|20.91|20.83|20.91|20.83|20.93|20.85|20.85|20.77|161
1673011800000|2023-01-06 13:30:00|20.89|20.81|20.69|20.61|20.95|20.81|20.56|20.48|672
1673012100000|2023-01-06 13:35:00|20.71|20.63|20.69|20.61|20.79|20.71|20.64|20.56|406
1673012400000|2023-01-06 13:40:00|20.68|20.6|20.64|20.56|20.69|20.61|20.63|20.55|50
1673012700000|2023-01-06 13:45:00|20.63|20.55|20.59|20.51|20.64|20.56|20.58|20.5|85
1673013000000|2023-01-06 13:50:00|20.58|20.5|20.46|20.38|20.58|20.5|20.46|20.38|811
1673013300000|2023-01-06 13:55:00|20.49|20.41|20.51|20.43|20.51|20.43|20.46|20.38|521
1673013600000|2023-01-06 14:00:00|20.53|20.45|20.53|20.45|20.58|20.5|20.51|20.43|193
1673013900000|2023-01-06 14:05:00|20.56|20.48|20.63|20.55|20.67|20.59|20.54|20.46|240
1673014200000|2023-01-06 14:10:00|20.64|20.56|20.63|20.55|20.66|20.58|20.61|20.53|1961
1673014500000|2023-01-06 14:15:00|20.61|20.53|20.65|20.57|20.65|20.57|20.59|20.51|126
1673014800000|2023-01-06 14:20:00|20.64|20.56|20.6|20.52|20.65|20.57|20.58|20.5|157
1673015100000|2023-01-06 14:25:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|161
1673015400000|2023-01-06 14:30:00|20.53|20.45|20.48|20.4|20.58|20.5|20.47|20.39|244
1673015700000|2023-01-06 14:35:00|20.46|20.38|20.63|20.55|20.65|20.57|20.46|20.38|376
1673016000000|2023-01-06 14:40:00|20.6|20.52|20.7|20.62|20.73|20.65|20.58|20.5|373
1673016300000|2023-01-06 14:45:00|20.71|20.63|20.63|20.55|20.75|20.67|20.63|20.55|159
1673016600000|2023-01-06 14:50:00|20.58|20.5|20.53|20.45|20.6|20.52|20.53|20.45|97
1673016900000|2023-01-06 14:55:00|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|214
1673017200000|2023-01-06 15:00:00|20.58|20.33|20.5|20.42|20.58|20.42|20.36|20.28|911
1673017500000|2023-01-06 15:05:00|20.48|20.4|20.38|20.3|20.48|20.4|20.36|20.28|190
1673017800000|2023-01-06 15:10:00|20.35|20.27|20.38|20.3|20.38|20.3|20.33|20.25|140
1673018100000|2023-01-06 15:15:00|20.34|20.26|20.33|20.25|20.4|20.32|20.33|20.25|342
1673018400000|2023-01-06 15:20:00|20.36|20.28|20.36|20.28|20.36|20.28|20.33|20.25|28
1673018700000|2023-01-06 15:25:00|||||||||26
1673019000000|2023-01-06 15:30:00|20.35|20.27|20.28|20.2|20.35|20.27|20.28|20.2|274
1673019300000|2023-01-06 15:35:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|83
1673019600000|2023-01-06 15:40:00|20.26|20.18|20.28|20.2|20.32|20.24|20.26|20.18|347
1673019900000|2023-01-06 15:45:00|20.29|20.21|20.23|20.15|20.3|20.22|20.23|20.15|711
1673020200000|2023-01-06 15:50:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|284
1673020500000|2023-01-06 15:55:00|20.26|20.18|20.27|20.19|20.27|20.19|20.22|20.14|508
1673020800000|2023-01-06 16:00:00|20.24|20.16|20.22|20.14|20.27|20.19|20.21|20.13|490
1673021100000|2023-01-06 16:05:00|20.25|20.17|20.32|20.24|20.32|20.24|20.22|20.14|1000
1673021400000|2023-01-06 16:10:00|20.33|20.25|20.29|20.21|20.34|20.26|20.29|20.21|730
1673021700000|2023-01-06 16:15:00|20.27|20.19|20.27|20.19|20.29|20.21|20.24|20.16|113
1673022000000|2023-01-06 16:20:00|20.25|20.17|20.24|20.16|20.27|20.19|20.22|20.14|238
1673022300000|2023-01-06 16:25:00|20.28|20.2|20.29|20.21|20.29|20.21|20.24|20.16|673
1673022600000|2023-01-06 16:30:00|20.27|20.19|20.25|20.17|20.34|20.26|20.24|20.16|915
1673022900000|2023-01-06 16:35:00|20.26|20.18|20.25|20.17|20.31|20.23|20.24|20.16|192
1673023200000|2023-01-06 16:40:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|8
1673023500000|2023-01-06 16:45:00|20.27|20.19|20.26|20.18|20.27|20.19|20.24|20.16|688
1673023800000|2023-01-06 16:50:00|20.25|20.17|20.27|20.19|20.29|20.21|20.24|20.16|55
1673024100000|2023-01-06 16:55:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|273
1673025000000|2023-01-06 17:10:00|||||||||16
1673025300000|2023-01-06 17:15:00|20.22|20.14|20.21|20.13|20.26|20.18|20.21|20.13|14
1673025600000|2023-01-06 17:20:00|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|10
1673025900000|2023-01-06 17:25:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|48
1673026500000|2023-01-06 17:35:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1673026800000|2023-01-06 17:40:00|20.23|20.15|20.21|20.13|20.23|20.15|20.19|20.11|8
1673027400000|2023-01-06 17:50:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|32
1673027700000|2023-01-06 17:55:00|20.18|20.1|20.21|20.13|20.22|20.14|20.17|20.09|16
1673028000000|2023-01-06 18:00:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1673028300000|2023-01-06 18:05:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|25
1673028900000|2023-01-06 18:15:00|||||||||1
1673029200000|2023-01-06 18:20:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1673029500000|2023-01-06 18:25:00|20.21|20.13|20.22|20.14|20.22|20.14|20.19|20.11|6
1673029800000|2023-01-06 18:30:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1673030100000|2023-01-06 18:35:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1673030400000|2023-01-06 18:40:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|2
1673030700000|2023-01-06 18:45:00|20.24|20.16|20.23|20.15|20.27|20.19|20.23|20.15|9
1673031000000|2023-01-06 18:50:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|2
1673031900000|2023-01-06 19:05:00|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1673032200000|2023-01-06 19:10:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1673032500000|2023-01-06 19:15:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|3
1673032800000|2023-01-06 19:20:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|9
1673033100000|2023-01-06 19:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.18|20.1|5
1673033400000|2023-01-06 19:30:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1673033700000|2023-01-06 19:35:00|20.24|20.16|20.22|20.14|20.26|20.18|20.22|20.14|15
1673034000000|2023-01-06 19:40:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|9
1673034300000|2023-01-06 19:45:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1673034600000|2023-01-06 19:50:00|20.26|20.18|20.28|20.2|20.28|20.2|20.24|20.16|53
1673034900000|2023-01-06 19:55:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|87
1673035200000|2023-01-06 20:00:00|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|6
1673035800000|2023-01-06 20:10:00|20.25|20.17|20.26|20.18|20.29|20.21|20.25|20.17|20
1673036400000|2023-01-06 20:20:00|20.28|20.2|20.26|20.18|20.29|20.21|20.26|20.18|7
1673036700000|2023-01-06 20:25:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1673037000000|2023-01-06 20:30:00|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|6
1673037300000|2023-01-06 20:35:00|20.28|20.2|20.29|20.21|20.31|20.23|20.28|20.2|6
1673037600000|2023-01-06 20:40:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1673037900000|2023-01-06 20:45:00|20.29|20.21|20.3|20.22|20.3|20.22|20.26|20.18|33
1673038200000|2023-01-06 20:50:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1673038500000|2023-01-06 20:55:00|20.31|20.23|20.41|20.33|20.41|20.33|20.31|20.23|34
1673223300000|2023-01-09 00:15:00|20.65|20.35|20.68|20.38|20.68|20.38|20.65|20.35|0
1673223600000|2023-01-09 00:20:00|20.69|20.39|20.67|20.37|20.69|20.4|20.65|20.37|0
1673224200000|2023-01-09 00:30:00|20.66|20.36|20.56|20.26|20.66|20.36|20.55|20.26|0
1673225400000|2023-01-09 00:50:00|20.55|20.25|20.49|20.24|20.55|20.25|20.49|20.24|0
1673225700000|2023-01-09 00:55:00|20.48|20.23|20.56|20.26|20.56|20.26|20.48|20.23|1
1673238300000|2023-01-09 04:25:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1673238600000|2023-01-09 04:30:00|20.54|20.24|20.58|20.28|20.58|20.28|20.54|20.24|0
1673240100000|2023-01-09 04:55:00|20.56|20.26|20.58|20.28|20.58|20.28|20.56|20.26|0
1673242200000|2023-01-09 05:30:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|1
1673243100000|2023-01-09 05:45:00|20.61|20.31|20.59|20.29|20.61|20.31|20.59|20.29|0
1673243400000|2023-01-09 05:50:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1673243700000|2023-01-09 05:55:00|20.6|20.3|20.57|20.27|20.6|20.3|20.57|20.27|0
1673244000000|2023-01-09 06:00:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1673244300000|2023-01-09 06:05:00|20.57|20.27|20.6|20.3|20.6|20.3|20.57|20.27|0
1673244900000|2023-01-09 06:15:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1673245200000|2023-01-09 06:20:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1673247000000|2023-01-09 06:50:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1673247600000|2023-01-09 07:00:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1673247900000|2023-01-09 07:05:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1673248200000|2023-01-09 07:10:00|20.43|20.35|20.43|20.35|20.44|20.36|20.42|20.34|21
1673249100000|2023-01-09 07:25:00|20.42|20.34|20.43|20.35|20.43|20.35|20.4|20.32|2
1673249400000|2023-01-09 07:30:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1673250300000|2023-01-09 07:45:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|20
1673250900000|2023-01-09 07:55:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|1
1673251200000|2023-01-09 08:00:00|20.46|20.38|20.41|20.33|20.46|20.38|20.37|20.29|91
1673251500000|2023-01-09 08:05:00|20.4|20.32|20.42|20.34|20.46|20.38|20.39|20.31|271
1673251800000|2023-01-09 08:10:00|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|10
1673252100000|2023-01-09 08:15:00|||||||||1
1673252400000|2023-01-09 08:20:00|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|156
1673252700000|2023-01-09 08:25:00|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|17
1673253000000|2023-01-09 08:30:00|20.41|20.33|20.42|20.34|20.42|20.34|20.37|20.29|12
1673253300000|2023-01-09 08:35:00|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|18
1673253600000|2023-01-09 08:40:00|20.42|20.34|20.41|20.33|20.42|20.34|20.39|20.31|92
1673253900000|2023-01-09 08:45:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|60
1673254200000|2023-01-09 08:50:00|||||||||5
1673254500000|2023-01-09 08:55:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|16
1673254800000|2023-01-09 09:00:00|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|3
1673255100000|2023-01-09 09:05:00|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|121
1673255400000|2023-01-09 09:10:00|20.41|20.33|20.41|20.33|20.41|20.33|20.36|20.28|61
1673255700000|2023-01-09 09:15:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|10
1673256000000|2023-01-09 09:20:00|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|64
1673256300000|2023-01-09 09:25:00|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|7
1673256600000|2023-01-09 09:30:00|||||||||2
1673256900000|2023-01-09 09:35:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|76
1673257200000|2023-01-09 09:40:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|2
1673257500000|2023-01-09 09:45:00|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|15
1673257800000|2023-01-09 09:50:00|||||||||4
1673258100000|2023-01-09 09:55:00|20.41|20.33|20.41|20.33|20.41|20.33|20.38|20.3|11
1673258400000|2023-01-09 10:00:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|4
1673258700000|2023-01-09 10:05:00|||||||||1
1673259000000|2023-01-09 10:10:00|20.4|20.32|20.4|20.32|20.41|20.33|20.38|20.3|20
1673259300000|2023-01-09 10:15:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|88
1673259600000|2023-01-09 10:20:00|||||||||2
1673259900000|2023-01-09 10:25:00|||||||||3
1673260200000|2023-01-09 10:30:00|||||||||4
1673260500000|2023-01-09 10:35:00|||||||||1
1673260800000|2023-01-09 10:40:00|20.33|20.25|20.36|20.28|20.38|20.3|20.33|20.25|148
1673261100000|2023-01-09 10:45:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|61
1673261400000|2023-01-09 10:50:00|||||||||2
1673261700000|2023-01-09 10:55:00|20.32|20.24|20.33|20.25|20.33|20.25|20.28|20.2|325
1673262000000|2023-01-09 11:00:00|||||||||1
1673262300000|2023-01-09 11:05:00|||||||||1
1673262600000|2023-01-09 11:10:00|||||||||2
1673262900000|2023-01-09 11:15:00|||||||||3
1673263200000|2023-01-09 11:20:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|94
1673263500000|2023-01-09 11:25:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|49
1673263800000|2023-01-09 11:30:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|160
1673264100000|2023-01-09 11:35:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|43
1673264400000|2023-01-09 11:40:00|20.32|20.24|20.28|20.2|20.33|20.25|20.28|20.2|615
1673264700000|2023-01-09 11:45:00|20.29|20.21|20.29|20.21|20.31|20.23|20.28|20.2|156
1673265000000|2023-01-09 11:50:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|9
1673265300000|2023-01-09 11:55:00|||||||||9
1673265600000|2023-01-09 12:00:00|||||||||33
1673265900000|2023-01-09 12:05:00|||||||||9
1673266200000|2023-01-09 12:10:00|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|58
1673266500000|2023-01-09 12:15:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|9
1673266800000|2023-01-09 12:20:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|31
1673267100000|2023-01-09 12:25:00|||||||||5
1673267400000|2023-01-09 12:30:00|20.23|20.15|20.27|20.19|20.28|20.2|20.23|20.15|182
1673267700000|2023-01-09 12:35:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|91
1673268000000|2023-01-09 12:40:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|42
1673268300000|2023-01-09 12:45:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|7
1673268600000|2023-01-09 12:50:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|10
1673268900000|2023-01-09 12:55:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|10
1673269200000|2023-01-09 13:00:00|20.23|20.15|20.27|20.19|20.27|20.19|20.22|20.14|803
1673269500000|2023-01-09 13:05:00|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|69
1673269800000|2023-01-09 13:10:00|||||||||14
1673270100000|2023-01-09 13:15:00|||||||||167
1673270400000|2023-01-09 13:20:00|20.28|20.2|20.32|20.24|20.32|20.24|20.23|20.15|204
1673270700000|2023-01-09 13:25:00|20.28|20.2|20.24|20.16|20.28|20.2|20.22|20.14|143
1673271000000|2023-01-09 13:30:00|20.26|20.18|20.27|20.19|20.27|20.19|20.22|20.14|61
1673271300000|2023-01-09 13:35:00|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|21
1673271600000|2023-01-09 13:40:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|14
1673271900000|2023-01-09 13:45:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|13
1673272200000|2023-01-09 13:50:00|||||||||29
1673272500000|2023-01-09 13:55:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|31
1673272800000|2023-01-09 14:00:00|||||||||89
1673273100000|2023-01-09 14:05:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|192
1673273400000|2023-01-09 14:10:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|38
1673273700000|2023-01-09 14:15:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|54
1673274000000|2023-01-09 14:20:00|20.24|20.16|20.21|20.13|20.26|20.18|20.21|20.13|203
1673274300000|2023-01-09 14:25:00|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|86
1673274600000|2023-01-09 14:30:00|20.27|20.19|20.26|20.18|20.29|20.21|20.26|20.18|96
1673274900000|2023-01-09 14:35:00|20.27|20.19|20.26|20.18|20.32|20.24|20.26|20.18|162
1673275200000|2023-01-09 14:40:00|20.25|20.17|20.23|20.15|20.26|20.18|20.21|20.13|132
1673275500000|2023-01-09 14:45:00|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|9
1673275800000|2023-01-09 14:50:00|20.28|20.2|20.26|20.18|20.3|20.22|20.26|20.18|14
1673276100000|2023-01-09 14:55:00|20.28|20.2|20.26|20.18|20.3|20.22|20.26|20.18|7
1673276400000|2023-01-09 15:00:00|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|182
1673276700000|2023-01-09 15:05:00|20.26|20.18|20.3|20.22|20.3|20.22|20.25|20.17|25
1673277000000|2023-01-09 15:10:00|20.31|20.23|20.33|20.25|20.36|20.28|20.31|20.23|58
1673277300000|2023-01-09 15:15:00|20.31|20.23|20.3|20.22|20.31|20.23|20.26|20.18|81
1673277600000|2023-01-09 15:20:00|20.28|20.2|20.3|20.22|20.31|20.23|20.28|20.2|115
1673277900000|2023-01-09 15:25:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|853
1673278200000|2023-01-09 15:30:00|20.35|20.27|20.36|20.28|20.38|20.3|20.35|20.27|113
1673278500000|2023-01-09 15:35:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|102
1673278800000|2023-01-09 15:40:00|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|154
1673279100000|2023-01-09 15:45:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|652
1673279400000|2023-01-09 15:50:00|20.39|20.31|20.37|20.29|20.42|20.34|20.37|20.29|661
1673279700000|2023-01-09 15:55:00|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|81
1673280000000|2023-01-09 16:00:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|138
1673280300000|2023-01-09 16:05:00|||||||||75
1673280600000|2023-01-09 16:10:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|222
1673280900000|2023-01-09 16:15:00|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|2085
1673281200000|2023-01-09 16:20:00|||||||||190
1673281500000|2023-01-09 16:25:00|20.51|20.43|20.53|20.45|20.54|20.46|20.49|20.41|374
1673281800000|2023-01-09 16:30:00|20.54|20.46|20.49|20.41|20.54|20.46|20.48|20.4|309
1673282100000|2023-01-09 16:35:00|20.51|20.43|20.49|20.41|20.51|20.43|20.48|20.4|57
1673282400000|2023-01-09 16:40:00|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|61
1673282700000|2023-01-09 16:45:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1673283000000|2023-01-09 16:50:00|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|121
1673283300000|2023-01-09 16:55:00|20.44|20.36|20.43|20.35|20.44|20.36|20.39|20.31|106
1673283600000|2023-01-09 17:00:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|100
1673283900000|2023-01-09 17:05:00|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|14
1673284200000|2023-01-09 17:10:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|19
1673284800000|2023-01-09 17:20:00|||||||||6
1673285100000|2023-01-09 17:25:00|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|6
1673285400000|2023-01-09 17:30:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|130
1673285700000|2023-01-09 17:35:00|20.4|20.32|20.44|20.36|20.47|20.39|20.4|20.32|44
1673286300000|2023-01-09 17:45:00|20.42|20.34|20.42|20.34|20.44|20.36|20.4|20.32|16
1673286600000|2023-01-09 17:50:00|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|9
1673286900000|2023-01-09 17:55:00|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|6
1673287200000|2023-01-09 18:00:00|20.35|20.27|20.39|20.31|20.39|20.31|20.34|20.26|29
1673287500000|2023-01-09 18:05:00|20.4|20.32|20.41|20.33|20.42|20.34|20.39|20.31|7
1673287800000|2023-01-09 18:10:00|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|9
1673288400000|2023-01-09 18:20:00|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|0
1673288700000|2023-01-09 18:25:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1673289000000|2023-01-09 18:30:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|11
1673289300000|2023-01-09 18:35:00|20.42|20.34|20.42|20.34|20.46|20.38|20.41|20.33|27
1673289600000|2023-01-09 18:40:00|20.44|20.36|20.51|20.43|20.51|20.43|20.44|20.36|36
1673289900000|2023-01-09 18:45:00|20.53|20.45|20.49|20.41|20.56|20.48|20.49|20.41|60
1673290200000|2023-01-09 18:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|10
1673290500000|2023-01-09 18:55:00|20.52|20.44|20.51|20.43|20.56|20.48|20.51|20.43|6
1673290800000|2023-01-09 19:00:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1673291100000|2023-01-09 19:05:00|20.54|20.46|20.56|20.48|20.58|20.5|20.54|20.46|5
1673291400000|2023-01-09 19:10:00|20.54|20.46|20.55|20.47|20.58|20.5|20.5|20.42|8
1673291700000|2023-01-09 19:15:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|61
1673292000000|2023-01-09 19:20:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1673292300000|2023-01-09 19:25:00|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|18
1673292600000|2023-01-09 19:30:00|20.58|20.5|20.59|20.51|20.59|20.51|20.53|20.45|33
1673292900000|2023-01-09 19:35:00|20.63|20.55|20.63|20.55|20.63|20.55|20.58|20.5|8
1673293500000|2023-01-09 19:45:00|20.66|20.58|20.65|20.57|20.68|20.6|20.63|20.55|2
1673293800000|2023-01-09 19:50:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1673294100000|2023-01-09 19:55:00|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|12
1673294400000|2023-01-09 20:00:00|20.72|20.64|20.72|20.64|20.77|20.69|20.7|20.62|67
1673294700000|2023-01-09 20:05:00|20.75|20.67|20.72|20.64|20.75|20.67|20.7|20.62|10
1673295000000|2023-01-09 20:10:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|4
1673295300000|2023-01-09 20:15:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|3
1673295600000|2023-01-09 20:20:00|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|12
1673296200000|2023-01-09 20:30:00|20.75|20.67|20.76|20.68|20.78|20.7|20.73|20.65|26
1673296500000|2023-01-09 20:35:00|20.77|20.69|20.78|20.7|20.78|20.7|20.76|20.68|0
1673296800000|2023-01-09 20:40:00|20.75|20.67|20.75|20.67|20.78|20.7|20.73|20.65|19
1673297100000|2023-01-09 20:45:00|20.73|20.65|20.78|20.7|20.83|20.75|20.73|20.65|53
1673297400000|2023-01-09 20:50:00|||||||||2
1673297700000|2023-01-09 20:55:00|20.79|20.71|20.8|20.72|20.87|20.75|20.74|20.62|79
1673309700000|2023-01-10 00:15:00|20.93|20.63|20.98|20.68|20.98|20.68|20.93|20.63|0
1673310000000|2023-01-10 00:20:00|21|20.7|20.96|20.66|21.01|20.71|20.96|20.66|0
1673312100000|2023-01-10 00:55:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1673313300000|2023-01-10 01:15:00|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1673313600000|2023-01-10 01:20:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1673314500000|2023-01-10 01:35:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1673315400000|2023-01-10 01:50:00|20.97|20.67|20.99|20.69|20.99|20.69|20.97|20.67|0
1673315700000|2023-01-10 01:55:00|20.97|20.67|20.99|20.69|20.99|20.69|20.97|20.67|0
1673317200000|2023-01-10 02:20:00|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1673317800000|2023-01-10 02:30:00|21.03|20.73|21.01|20.76|21.03|20.76|21.01|20.73|0
1673321100000|2023-01-10 03:25:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1673325000000|2023-01-10 04:30:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1673327100000|2023-01-10 05:05:00|21.02|20.77|21.02|20.77|21.04|20.79|21.02|20.77|0
1673327400000|2023-01-10 05:10:00|21.04|20.79|21.02|20.77|21.04|20.79|21.02|20.77|0
1673327700000|2023-01-10 05:15:00|21.04|20.79|21.02|20.77|21.04|20.79|21.02|20.77|0
1673328000000|2023-01-10 05:20:00|21.04|20.79|21.02|20.77|21.04|20.79|21.02|20.77|0
1673329200000|2023-01-10 05:40:00|21.04|20.74|21.02|20.72|21.04|20.74|21.02|20.72|0
1673331600000|2023-01-10 06:20:00|21.04|20.74|21.02|20.72|21.04|20.74|21.02|20.72|0
1673333100000|2023-01-10 06:45:00|21.04|20.74|21.02|20.77|21.04|20.77|21.01|20.74|0
1673333700000|2023-01-10 06:55:00|21.03|20.78|20.93|20.85|21.05|20.88|20.91|20.77|0
1673334000000|2023-01-10 07:00:00|20.91|20.83|20.83|20.75|20.93|20.85|20.83|20.75|17
1673334300000|2023-01-10 07:05:00|20.81|20.73|20.74|20.66|20.81|20.73|20.74|20.66|18
1673334600000|2023-01-10 07:10:00|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|53
1673334900000|2023-01-10 07:15:00|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|16
1673335200000|2023-01-10 07:20:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|11
1673335500000|2023-01-10 07:25:00|||||||||3
1673336100000|2023-01-10 07:35:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1673336400000|2023-01-10 07:40:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|11
1673337000000|2023-01-10 07:50:00|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|22
1673337300000|2023-01-10 07:55:00|20.77|20.69|20.79|20.71|20.79|20.71|20.74|20.66|24
1673337600000|2023-01-10 08:00:00|20.83|20.75|20.88|20.8|20.89|20.81|20.79|20.71|63
1673337900000|2023-01-10 08:05:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|54
1673338200000|2023-01-10 08:10:00|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|4
1673338500000|2023-01-10 08:15:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1673338800000|2023-01-10 08:20:00|20.88|20.8|20.79|20.71|20.88|20.8|20.79|20.71|44
1673339100000|2023-01-10 08:25:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1000
1673339400000|2023-01-10 08:30:00|20.81|20.73|20.81|20.73|20.83|20.75|20.75|20.67|28
1673339700000|2023-01-10 08:35:00|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|56
1673340000000|2023-01-10 08:40:00|||||||||62
1673340300000|2023-01-10 08:45:00|20.85|20.77|20.81|20.73|20.85|20.77|20.8|20.72|221
1673340600000|2023-01-10 08:50:00|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|192
1673340900000|2023-01-10 08:55:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|389
1673341200000|2023-01-10 09:00:00|20.86|20.78|20.85|20.77|20.9|20.82|20.85|20.77|81
1673341500000|2023-01-10 09:05:00|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|53
1673341800000|2023-01-10 09:10:00|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|18
1673342100000|2023-01-10 09:15:00|20.88|20.8|20.86|20.78|20.88|20.8|20.85|20.77|176
1673342400000|2023-01-10 09:20:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|173
1673342700000|2023-01-10 09:25:00|20.86|20.78|20.9|20.82|20.9|20.82|20.85|20.77|1136
1673343000000|2023-01-10 09:30:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|2053
1673343300000|2023-01-10 09:35:00|20.87|20.79|20.9|20.82|20.9|20.82|20.85|20.77|82
1673343900000|2023-01-10 09:45:00|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|1584
1673344200000|2023-01-10 09:50:00|||||||||10
1673344500000|2023-01-10 09:55:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|266
1673344800000|2023-01-10 10:00:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|4
1673345100000|2023-01-10 10:05:00|20.89|20.81|20.85|20.77|20.9|20.82|20.85|20.77|22
1673345400000|2023-01-10 10:10:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|86
1673345700000|2023-01-10 10:15:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|36
1673346000000|2023-01-10 10:20:00|||||||||8
1673346300000|2023-01-10 10:25:00|||||||||16
1673346600000|2023-01-10 10:30:00|20.81|20.73|20.83|20.75|20.85|20.77|20.81|20.73|54
1673346900000|2023-01-10 10:35:00|20.81|20.73|20.83|20.75|20.85|20.77|20.81|20.73|14
1673347200000|2023-01-10 10:40:00|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|17
1673347500000|2023-01-10 10:45:00|||||||||11
1673347800000|2023-01-10 10:50:00|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|158
1673348100000|2023-01-10 10:55:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|44
1673348400000|2023-01-10 11:00:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|59
1673348700000|2023-01-10 11:05:00|20.93|20.85|20.95|20.87|20.95|20.87|20.91|20.83|6
1673349000000|2023-01-10 11:10:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|60
1673349300000|2023-01-10 11:15:00|20.98|20.9|20.96|20.88|21|20.92|20.95|20.87|113
1673349600000|2023-01-10 11:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|643
1673349900000|2023-01-10 11:25:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|139
1673350200000|2023-01-10 11:30:00|20.98|20.9|20.99|20.91|21.03|20.95|20.98|20.9|250
1673350500000|2023-01-10 11:35:00|||||||||72
1673350800000|2023-01-10 11:40:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|36
1673351100000|2023-01-10 11:45:00|||||||||4
1673351700000|2023-01-10 11:55:00|21.01|20.93|20.99|20.91|21.02|20.94|20.99|20.91|117
1673352000000|2023-01-10 12:00:00|||||||||1
1673352300000|2023-01-10 12:05:00|||||||||6
1673352600000|2023-01-10 12:10:00|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|1
1673352900000|2023-01-10 12:15:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|57
1673353200000|2023-01-10 12:20:00|||||||||85
1673353500000|2023-01-10 12:25:00|||||||||11
1673353800000|2023-01-10 12:30:00|||||||||2
1673354100000|2023-01-10 12:35:00|||||||||136
1673354400000|2023-01-10 12:40:00|||||||||10
1673354700000|2023-01-10 12:45:00|21.05|20.97|21|20.92|21.05|20.97|21|20.92|36
1673355600000|2023-01-10 13:00:00|21.02|20.94|21.02|20.94|21.05|20.97|21|20.92|77
1673355900000|2023-01-10 13:05:00|21|20.92|21|20.92|21.02|20.94|21|20.92|2
1673356200000|2023-01-10 13:10:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|62
1673356500000|2023-01-10 13:15:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|27
1673356800000|2023-01-10 13:20:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|254
1673357100000|2023-01-10 13:25:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|332
1673357400000|2023-01-10 13:30:00|21.04|20.96|21.02|20.94|21.06|20.98|21.02|20.94|2
1673357700000|2023-01-10 13:35:00|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|27
1673358000000|2023-01-10 13:40:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|4
1673358300000|2023-01-10 13:45:00|21.01|20.93|20.99|20.91|21.01|20.93|20.97|20.89|12
1673358600000|2023-01-10 13:50:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|11
1673358900000|2023-01-10 13:55:00|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1673359200000|2023-01-10 14:00:00|20.91|20.83|20.86|20.78|20.92|20.84|20.86|20.78|69
1673359500000|2023-01-10 14:05:00|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|17
1673359800000|2023-01-10 14:10:00|20.81|20.73|20.81|20.73|20.87|20.79|20.81|20.73|93
1673360100000|2023-01-10 14:15:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|42
1673360400000|2023-01-10 14:20:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|33
1673360700000|2023-01-10 14:25:00|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|1
1673361000000|2023-01-10 14:30:00|20.86|20.78|20.77|20.69|20.86|20.78|20.76|20.68|184
1673361300000|2023-01-10 14:35:00|20.79|20.71|20.81|20.73|20.81|20.73|20.76|20.68|78
1673361600000|2023-01-10 14:40:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|98
1673361900000|2023-01-10 14:45:00|20.79|20.71|20.87|20.79|20.92|20.84|20.79|20.71|347
1673362200000|2023-01-10 14:50:00|20.88|20.8|20.78|20.7|20.92|20.84|20.77|20.69|823
1673362500000|2023-01-10 14:55:00|20.8|20.72|20.8|20.72|20.82|20.74|20.77|20.69|69
1673362800000|2023-01-10 15:00:00|20.78|20.7|20.77|20.69|20.82|20.74|20.77|20.69|175
1673363100000|2023-01-10 15:05:00|20.75|20.67|20.77|20.69|20.77|20.69|20.73|20.65|77
1673363400000|2023-01-10 15:10:00|20.72|20.64|20.68|20.6|20.75|20.67|20.68|20.6|457
1673363700000|2023-01-10 15:15:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|170
1673364000000|2023-01-10 15:20:00|20.68|20.6|20.72|20.64|20.73|20.65|20.68|20.6|108
1673364300000|2023-01-10 15:25:00|20.71|20.63|20.72|20.64|20.73|20.65|20.67|20.59|359
1673364600000|2023-01-10 15:30:00|20.73|20.65|20.88|20.8|20.93|20.85|20.73|20.65|865
1673364900000|2023-01-10 15:35:00|20.93|20.85|20.88|20.8|20.93|20.85|20.83|20.75|323
1673365200000|2023-01-10 15:40:00|20.89|20.81|20.94|20.86|20.94|20.86|20.88|20.8|671
1673365500000|2023-01-10 15:45:00|20.92|20.84|20.88|20.8|20.94|20.86|20.84|20.76|233
1673365800000|2023-01-10 15:50:00|20.86|20.78|20.71|20.63|20.86|20.78|20.69|20.61|104
1673366100000|2023-01-10 15:55:00|20.69|20.61|20.64|20.56|20.71|20.63|20.64|20.56|112
1673366400000|2023-01-10 16:00:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|115
1673366700000|2023-01-10 16:05:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|94
1673367000000|2023-01-10 16:10:00|20.68|20.6|20.63|20.55|20.69|20.61|20.63|20.55|66
1673367300000|2023-01-10 16:15:00|20.64|20.56|20.68|20.6|20.69|20.61|20.64|20.56|278
1673367600000|2023-01-10 16:20:00|20.64|20.56|20.63|20.55|20.68|20.6|20.63|20.55|176
1673367900000|2023-01-10 16:25:00|20.64|20.56|20.63|20.55|20.68|20.6|20.63|20.55|405
1673368200000|2023-01-10 16:30:00|20.61|20.53|20.59|20.51|20.64|20.56|20.58|20.5|139
1673368500000|2023-01-10 16:35:00|20.58|20.5|20.58|20.5|20.58|20.5|20.53|20.45|68
1673368800000|2023-01-10 16:40:00|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|46
1673369100000|2023-01-10 16:45:00|20.54|20.46|20.53|20.45|20.58|20.5|20.53|20.45|107
1673369400000|2023-01-10 16:50:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|48
1673369700000|2023-01-10 16:55:00|20.48|20.4|20.45|20.37|20.53|20.45|20.43|20.35|139
1673370000000|2023-01-10 17:00:00|20.48|20.4|20.5|20.42|20.55|20.47|20.45|20.37|40
1673370300000|2023-01-10 17:05:00|20.48|20.4|20.47|20.39|20.49|20.41|20.47|20.39|20
1673370600000|2023-01-10 17:10:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|10
1673370900000|2023-01-10 17:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.4|20.32|68
1673371200000|2023-01-10 17:20:00|20.45|20.37|20.39|20.31|20.45|20.37|20.39|20.31|185
1673371500000|2023-01-10 17:25:00|20.37|20.29|20.39|20.31|20.39|20.31|20.34|20.26|145
1673371800000|2023-01-10 17:30:00|20.38|20.3|20.44|20.36|20.44|20.36|20.38|20.3|324
1673372100000|2023-01-10 17:35:00|20.42|20.34|20.37|20.29|20.42|20.34|20.36|20.28|96
1673372400000|2023-01-10 17:40:00|20.39|20.31|20.41|20.33|20.42|20.34|20.36|20.28|66
1673372700000|2023-01-10 17:45:00|20.39|20.31|20.39|20.31|20.42|20.34|20.37|20.29|0
1673373000000|2023-01-10 17:50:00|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|46
1673373300000|2023-01-10 17:55:00|20.41|20.33|20.38|20.3|20.43|20.35|20.38|20.3|39
1673373600000|2023-01-10 18:00:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|3
1673373900000|2023-01-10 18:05:00|||||||||19
1673374200000|2023-01-10 18:10:00|20.35|20.27|20.38|20.3|20.38|20.3|20.33|20.25|5
1673374500000|2023-01-10 18:15:00|20.37|20.29|20.38|20.3|20.38|20.3|20.35|20.27|0
1673374800000|2023-01-10 18:20:00|||||||||1
1673375100000|2023-01-10 18:25:00|20.36|20.28|20.33|20.25|20.38|20.3|20.33|20.25|12
1673375400000|2023-01-10 18:30:00|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|30
1673375700000|2023-01-10 18:35:00|20.32|20.24|20.29|20.21|20.32|20.24|20.28|20.2|14
1673376000000|2023-01-10 18:40:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|2
1673376300000|2023-01-10 18:45:00|20.37|20.29|20.33|20.25|20.38|20.3|20.33|20.25|6
1673376600000|2023-01-10 18:50:00|20.38|20.3|20.38|20.3|20.4|20.32|20.36|20.28|17
1673376900000|2023-01-10 18:55:00|20.4|20.32|20.38|20.3|20.41|20.33|20.38|20.3|4
1673377200000|2023-01-10 19:00:00|||||||||2
1673377800000|2023-01-10 19:10:00|20.37|20.29|20.38|20.3|20.38|20.3|20.35|20.27|0
1673378100000|2023-01-10 19:15:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|8
1673378700000|2023-01-10 19:25:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1673379600000|2023-01-10 19:40:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1673379900000|2023-01-10 19:45:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1673380800000|2023-01-10 20:00:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1673381100000|2023-01-10 20:05:00|20.45|20.37|20.43|20.35|20.48|20.4|20.43|20.35|4
1673381400000|2023-01-10 20:10:00|20.45|20.37|20.39|20.31|20.46|20.38|20.39|20.31|2
1673381700000|2023-01-10 20:15:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1673382000000|2023-01-10 20:20:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1673382300000|2023-01-10 20:25:00|20.34|20.26|20.34|20.26|20.37|20.29|20.33|20.25|0
1673382600000|2023-01-10 20:30:00|20.37|20.29|20.33|20.25|20.38|20.3|20.33|20.25|0
1673382900000|2023-01-10 20:35:00|20.37|20.29|20.34|20.26|20.38|20.3|20.34|20.26|2
1673383200000|2023-01-10 20:40:00|20.36|20.28|20.33|20.25|20.38|20.3|20.33|20.25|2
1673383500000|2023-01-10 20:45:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|9
1673383800000|2023-01-10 20:50:00|20.33|20.25|20.28|20.2|20.34|20.26|20.28|20.2|7
1673384100000|2023-01-10 20:55:00|20.3|20.22|20.4|20.15|20.4|20.22|20.23|20.1|27
1673396100000|2023-01-11 00:15:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1673396400000|2023-01-11 00:20:00|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|0
1673396700000|2023-01-11 00:25:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1673397000000|2023-01-11 00:30:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1673397300000|2023-01-11 00:35:00|20.42|20.12|20.41|20.11|20.42|20.17|20.4|20.11|0
1673409300000|2023-01-11 03:55:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1673418900000|2023-01-11 06:35:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1673419500000|2023-01-11 06:45:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1673420400000|2023-01-11 07:00:00|20.4|20.15|20.36|20.28|20.42|20.28|20.33|20.15|1
1673420700000|2023-01-11 07:05:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1673421000000|2023-01-11 07:10:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|2
1673421600000|2023-01-11 07:20:00|||||||||18
1673421900000|2023-01-11 07:25:00|||||||||3
1673422200000|2023-01-11 07:30:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1673422800000|2023-01-11 07:40:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|11
1673424000000|2023-01-11 08:00:00|20.39|20.31|20.31|20.23|20.39|20.31|20.31|20.23|24
1673424300000|2023-01-11 08:05:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|64
1673424600000|2023-01-11 08:10:00|||||||||8
1673424900000|2023-01-11 08:15:00|20.33|20.25|20.31|20.23|20.35|20.27|20.31|20.23|0
1673425200000|2023-01-11 08:20:00|20.35|20.27|20.36|20.28|20.36|20.28|20.33|20.25|7
1673425500000|2023-01-11 08:25:00|||||||||17
1673425800000|2023-01-11 08:30:00|20.32|20.24|20.36|20.28|20.36|20.28|20.31|20.23|59
1673426100000|2023-01-11 08:35:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|49
1673426400000|2023-01-11 08:40:00|||||||||8
1673427000000|2023-01-11 08:50:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|73
1673427300000|2023-01-11 08:55:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|184
1673427600000|2023-01-11 09:00:00|20.26|20.18|20.19|20.11|20.3|20.22|20.17|20.09|822
1673427900000|2023-01-11 09:05:00|20.2|20.12|20.25|20.17|20.25|20.17|20.15|20.07|264
1673428200000|2023-01-11 09:10:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|451
1673428500000|2023-01-11 09:15:00|20.23|20.15|20.21|20.13|20.25|20.17|20.2|20.12|28
1673428800000|2023-01-11 09:20:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|25
1673429100000|2023-01-11 09:25:00|20.26|20.18|20.22|20.14|20.26|20.18|20.17|20.09|20
1673429400000|2023-01-11 09:30:00|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|14
1673429700000|2023-01-11 09:35:00|||||||||1
1673430300000|2023-01-11 09:45:00|||||||||1
1673431200000|2023-01-11 10:00:00|||||||||3
1673431500000|2023-01-11 10:05:00|20.19|20.11|20.16|20.08|20.21|20.13|20.16|20.08|108
1673431800000|2023-01-11 10:10:00|20.17|20.09|20.21|20.13|20.21|20.13|20.16|20.08|9
1673432100000|2023-01-11 10:15:00|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|3
1673432400000|2023-01-11 10:20:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|2
1673432700000|2023-01-11 10:25:00|20.16|20.08|20.16|20.08|20.17|20.09|20.12|20.04|73
1673433000000|2023-01-11 10:30:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|23
1673433300000|2023-01-11 10:35:00|||||||||343
1673433600000|2023-01-11 10:40:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|35
1673435100000|2023-01-11 11:05:00|||||||||1
1673435700000|2023-01-11 11:15:00|||||||||1
1673436000000|2023-01-11 11:20:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1673436300000|2023-01-11 11:25:00|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|0
1673436600000|2023-01-11 11:30:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|22
1673436900000|2023-01-11 11:35:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|21
1673437200000|2023-01-11 11:40:00|||||||||50
1673437500000|2023-01-11 11:45:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|186
1673438100000|2023-01-11 11:55:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1673438400000|2023-01-11 12:00:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1673438700000|2023-01-11 12:05:00|20.19|20.11|20.21|20.13|20.21|20.13|20.17|20.09|0
1673439000000|2023-01-11 12:10:00|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|84
1673439300000|2023-01-11 12:15:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1673439600000|2023-01-11 12:20:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|29
1673439900000|2023-01-11 12:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1673440200000|2023-01-11 12:30:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|6
1673440500000|2023-01-11 12:35:00|||||||||8
1673440800000|2023-01-11 12:40:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|68
1673441100000|2023-01-11 12:45:00|20.22|20.14|20.26|20.18|20.27|20.19|20.22|20.14|197
1673441400000|2023-01-11 12:50:00|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1673441700000|2023-01-11 12:55:00|20.24|20.16|20.22|20.14|20.26|20.18|20.22|20.14|0
1673442000000|2023-01-11 13:00:00|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|55
1673442300000|2023-01-11 13:05:00|20.19|20.11|20.19|20.11|20.22|20.14|20.17|20.09|40
1673442600000|2023-01-11 13:10:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|90
1673442900000|2023-01-11 13:15:00|||||||||783
1673443200000|2023-01-11 13:20:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|6
1673443500000|2023-01-11 13:25:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|14
1673443800000|2023-01-11 13:30:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|17
1673444100000|2023-01-11 13:35:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1673444400000|2023-01-11 13:40:00|20.2|20.12|20.18|20.1|20.2|20.12|20.17|20.09|33
1673444700000|2023-01-11 13:45:00|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|33
1673445000000|2023-01-11 13:50:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|38
1673445300000|2023-01-11 13:55:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|89
1673445600000|2023-01-11 14:00:00|20.17|20.09|20.2|20.12|20.22|20.14|20.17|20.09|280
1673445900000|2023-01-11 14:05:00|20.22|20.14|20.2|20.12|20.22|20.14|20.17|20.09|81
1673446200000|2023-01-11 14:10:00|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|32
1673446500000|2023-01-11 14:15:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|232
1673446800000|2023-01-11 14:20:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|223
1673447100000|2023-01-11 14:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.23|20.15|51
1673447400000|2023-01-11 14:30:00|20.28|20.2|20.33|20.25|20.33|20.25|20.23|20.15|252
1673447700000|2023-01-11 14:35:00|20.32|20.24|20.33|20.25|20.33|20.25|20.28|20.2|59
1673448000000|2023-01-11 14:40:00|20.32|20.24|20.28|20.2|20.33|20.25|20.28|20.2|344
1673448300000|2023-01-11 14:45:00|20.3|20.22|20.33|20.25|20.33|20.25|20.28|20.2|81
1673448600000|2023-01-11 14:50:00|20.38|20.3|20.38|20.3|20.38|20.3|20.33|20.25|185
1673448900000|2023-01-11 14:55:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|78
1673449200000|2023-01-11 15:00:00|20.33|20.25|20.36|20.28|20.39|20.31|20.33|20.25|192
1673449500000|2023-01-11 15:05:00|20.34|20.26|20.34|20.26|20.39|20.31|20.34|20.26|78
1673449800000|2023-01-11 15:10:00|20.36|20.28|20.38|20.3|20.39|20.31|20.34|20.26|566
1673450100000|2023-01-11 15:15:00|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|225
1673450400000|2023-01-11 15:20:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|47
1673450700000|2023-01-11 15:25:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|111
1673451000000|2023-01-11 15:30:00|20.34|20.26|20.36|20.28|20.36|20.28|20.31|20.23|122
1673451300000|2023-01-11 15:35:00|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|533
1673451600000|2023-01-11 15:40:00|20.42|20.34|20.42|20.34|20.42|20.34|20.37|20.29|532
1673451900000|2023-01-11 15:45:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|218
1673452200000|2023-01-11 15:50:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|70
1673452500000|2023-01-11 15:55:00|20.45|20.37|20.47|20.39|20.47|20.39|20.42|20.34|223
1673452800000|2023-01-11 16:00:00|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|57
1673453100000|2023-01-11 16:05:00|||||||||151
1673453400000|2023-01-11 16:10:00|||||||||28
1673453700000|2023-01-11 16:15:00|20.42|20.34|20.38|20.3|20.42|20.34|20.37|20.29|236
1673454000000|2023-01-11 16:20:00|20.43|20.35|20.4|20.32|20.43|20.35|20.38|20.3|85
1673454300000|2023-01-11 16:25:00|20.42|20.34|20.43|20.35|20.43|20.35|20.38|20.3|490
1673454600000|2023-01-11 16:30:00|||||||||256
1673454900000|2023-01-11 16:35:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|249
1673455200000|2023-01-11 16:40:00|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|198
1673455500000|2023-01-11 16:45:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|28
1673455800000|2023-01-11 16:50:00|||||||||8
1673456100000|2023-01-11 16:55:00|||||||||24
1673456400000|2023-01-11 17:00:00|||||||||85
1673456700000|2023-01-11 17:05:00|||||||||11
1673457000000|2023-01-11 17:10:00|20.39|20.31|20.43|20.35|20.43|20.35|20.38|20.3|55
1673457300000|2023-01-11 17:15:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|10
1673457600000|2023-01-11 17:20:00|||||||||8
1673457900000|2023-01-11 17:25:00|||||||||10
1673458200000|2023-01-11 17:30:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|7
1673458500000|2023-01-11 17:35:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1673458800000|2023-01-11 17:40:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|1
1673459100000|2023-01-11 17:45:00|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1673459400000|2023-01-11 17:50:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|14
1673459700000|2023-01-11 17:55:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|7
1673460000000|2023-01-11 18:00:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|6
1673460300000|2023-01-11 18:05:00|20.42|20.34|20.42|20.34|20.42|20.34|20.39|20.31|10
1673460600000|2023-01-11 18:10:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|3
1673460900000|2023-01-11 18:15:00|20.39|20.31|20.42|20.34|20.47|20.39|20.39|20.31|5
1673461200000|2023-01-11 18:20:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1673461500000|2023-01-11 18:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1673462100000|2023-01-11 18:35:00|20.44|20.36|20.42|20.34|20.44|20.36|20.41|20.33|2
1673462400000|2023-01-11 18:40:00|20.38|20.3|20.37|20.29|20.42|20.34|20.37|20.29|1
1673462700000|2023-01-11 18:45:00|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|4
1673463000000|2023-01-11 18:50:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1673463300000|2023-01-11 18:55:00|||||||||6
1673463900000|2023-01-11 19:05:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|22
1673464200000|2023-01-11 19:10:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1673464500000|2023-01-11 19:15:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|7
1673464800000|2023-01-11 19:20:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1673465100000|2023-01-11 19:25:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|4
1673465400000|2023-01-11 19:30:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|5
1673465700000|2023-01-11 19:35:00|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|6
1673466000000|2023-01-11 19:40:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1673466300000|2023-01-11 19:45:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1673466900000|2023-01-11 19:55:00|||||||||1
1673467200000|2023-01-11 20:00:00|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|14
1673467500000|2023-01-11 20:05:00|||||||||1
1673467800000|2023-01-11 20:10:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|9
1673468400000|2023-01-11 20:20:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1673468700000|2023-01-11 20:25:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|18
1673469000000|2023-01-11 20:30:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|28
1673469300000|2023-01-11 20:35:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1673469600000|2023-01-11 20:40:00|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1673469900000|2023-01-11 20:45:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|36
1673470200000|2023-01-11 20:50:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|3
1673470500000|2023-01-11 20:55:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|18
1673482500000|2023-01-12 00:15:00|20.6|20.3|20.56|20.26|20.6|20.3|20.56|20.26|0
1673482800000|2023-01-12 00:20:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1673483400000|2023-01-12 00:30:00|20.6|20.3|20.58|20.28|20.6|20.3|20.58|20.28|0
1673487000000|2023-01-12 01:30:00|20.61|20.31|20.58|20.28|20.61|20.31|20.58|20.28|0
1673487900000|2023-01-12 01:45:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1673491500000|2023-01-12 02:45:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1673495700000|2023-01-12 03:55:00|20.63|20.33|20.64|20.34|20.66|20.36|20.62|20.32|0
1673499000000|2023-01-12 04:50:00|20.62|20.32|20.6|20.3|20.62|20.32|20.6|20.3|0
1673499300000|2023-01-12 04:55:00|20.62|20.32|20.62|20.32|20.62|20.32|20.58|20.28|0
1673504700000|2023-01-12 06:25:00|20.61|20.31|20.59|20.34|20.61|20.34|20.59|20.31|0
1673505900000|2023-01-12 06:45:00|20.5|20.42|20.6|20.3|20.65|20.43|20.47|20.29|6
1673506500000|2023-01-12 06:55:00|20.62|20.32|20.6|20.3|20.62|20.32|20.6|20.3|0
1673506800000|2023-01-12 07:00:00|20.59|20.34|20.46|20.38|20.59|20.4|20.46|20.29|0
1673507100000|2023-01-12 07:05:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1673507400000|2023-01-12 07:10:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|5
1673508300000|2023-01-12 07:25:00|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|11
1673508600000|2023-01-12 07:30:00|||||||||11
1673508900000|2023-01-12 07:35:00|20.49|20.41|20.49|20.41|20.53|20.45|20.48|20.4|27
1673509200000|2023-01-12 07:40:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|24
1673509500000|2023-01-12 07:45:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1673509800000|2023-01-12 07:50:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|16
1673510100000|2023-01-12 07:55:00|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|3
1673510400000|2023-01-12 08:00:00|20.53|20.45|20.49|20.41|20.62|20.54|20.49|20.41|46
1673510700000|2023-01-12 08:05:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|24
1673511000000|2023-01-12 08:10:00|20.51|20.43|20.53|20.45|20.53|20.45|20.49|20.41|0
1673511600000|2023-01-12 08:20:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|19
1673511900000|2023-01-12 08:25:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|78
1673512200000|2023-01-12 08:30:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|34
1673512800000|2023-01-12 08:40:00|||||||||5
1673513100000|2023-01-12 08:45:00|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|354
1673513400000|2023-01-12 08:50:00|20.48|20.4|20.48|20.4|20.53|20.45|20.48|20.4|267
1673513700000|2023-01-12 08:55:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|122
1673514000000|2023-01-12 09:00:00|20.48|20.4|20.48|20.4|20.49|20.41|20.44|20.36|12
1673514300000|2023-01-12 09:05:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|124
1673514600000|2023-01-12 09:10:00|20.46|20.38|20.49|20.41|20.49|20.41|20.44|20.36|105
1673514900000|2023-01-12 09:15:00|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|81
1673515200000|2023-01-12 09:20:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|25
1673515800000|2023-01-12 09:30:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|96
1673516100000|2023-01-12 09:35:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|143
1673516400000|2023-01-12 09:40:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|36
1673516700000|2023-01-12 09:45:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1673517000000|2023-01-12 09:50:00|||||||||60
1673517300000|2023-01-12 09:55:00|||||||||39
1673517600000|2023-01-12 10:00:00|20.49|20.41|20.49|20.41|20.49|20.41|20.44|20.36|0
1673517900000|2023-01-12 10:05:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|91
1673518200000|2023-01-12 10:10:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1673518500000|2023-01-12 10:15:00|20.51|20.43|20.53|20.45|20.54|20.46|20.49|20.41|220
1673518800000|2023-01-12 10:20:00|20.54|20.46|20.54|20.46|20.59|20.51|20.54|20.46|150
1673519100000|2023-01-12 10:25:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|202
1673519400000|2023-01-12 10:30:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|5
1673519700000|2023-01-12 10:35:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|30
1673520000000|2023-01-12 10:40:00|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|63
1673520300000|2023-01-12 10:45:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|9
1673520600000|2023-01-12 10:50:00|||||||||32
1673520900000|2023-01-12 10:55:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|68
1673521200000|2023-01-12 11:00:00|20.4|20.32|20.4|20.32|20.45|20.37|20.4|20.32|54
1673521500000|2023-01-12 11:05:00|20.45|20.37|20.44|20.36|20.45|20.37|20.4|20.32|326
1673521800000|2023-01-12 11:10:00|||||||||4
1673522100000|2023-01-12 11:15:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|24
1673522700000|2023-01-12 11:25:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|9
1673523000000|2023-01-12 11:30:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|12
1673523900000|2023-01-12 11:45:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|123
1673524200000|2023-01-12 11:50:00|20.45|20.37|20.49|20.41|20.49|20.41|20.44|20.36|51
1673524500000|2023-01-12 11:55:00|20.46|20.38|20.44|20.36|20.47|20.39|20.44|20.36|184
1673524800000|2023-01-12 12:00:00|||||||||95
1673525100000|2023-01-12 12:05:00|||||||||39
1673525400000|2023-01-12 12:10:00|20.4|20.32|20.44|20.36|20.44|20.36|20.39|20.31|70
1673525700000|2023-01-12 12:15:00|||||||||56
1673526000000|2023-01-12 12:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.39|20.31|58
1673526300000|2023-01-12 12:25:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|88
1673526600000|2023-01-12 12:30:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|77
1673526900000|2023-01-12 12:35:00|20.39|20.31|20.38|20.3|20.43|20.35|20.38|20.3|162
1673527200000|2023-01-12 12:40:00|||||||||41
1673527500000|2023-01-12 12:45:00|20.34|20.26|20.34|20.26|20.36|20.28|20.33|20.25|131
1673527800000|2023-01-12 12:50:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|40
1673528100000|2023-01-12 12:55:00|||||||||37
1673528400000|2023-01-12 13:00:00|20.33|20.25|20.25|20.17|20.33|20.25|20.24|20.16|230
1673528700000|2023-01-12 13:05:00|||||||||66
1673529000000|2023-01-12 13:10:00|20.24|20.16|20.24|20.16|20.24|20.16|20.2|20.12|122
1673529300000|2023-01-12 13:15:00|20.25|20.17|20.24|20.16|20.25|20.17|20.19|20.11|362
1673529600000|2023-01-12 13:20:00|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|689
1673529900000|2023-01-12 13:25:00|20.27|20.19|20.46|20.21|20.46|20.24|20.17|20.09|662
1673530200000|2023-01-12 13:30:00|20.4|20.32|20.09|20.01|20.66|20.57|20.07|19.99|1045
1673530500000|2023-01-12 13:35:00|20.07|19.99|20.04|19.96|20.09|20.01|19.95|19.87|227
1673530800000|2023-01-12 13:40:00|20|19.92|20.1|20.02|20.12|20.04|20|19.92|159
1673531100000|2023-01-12 13:45:00|20.08|20|19.96|19.88|20.08|20|19.95|19.87|187
1673531400000|2023-01-12 13:50:00|19.95|19.87|19.85|19.77|19.95|19.87|19.84|19.76|314
1673531700000|2023-01-12 13:55:00|19.84|19.76|19.85|19.77|19.87|19.79|19.79|19.71|227
1673532000000|2023-01-12 14:00:00|19.84|19.76|19.89|19.81|19.9|19.82|19.84|19.76|118
1673532300000|2023-01-12 14:05:00|19.9|19.82|19.9|19.82|19.95|19.87|19.89|19.81|184
1673532600000|2023-01-12 14:10:00|19.91|19.83|20|19.92|20|19.92|19.9|19.82|57
1673532900000|2023-01-12 14:15:00|19.96|19.88|19.95|19.87|20.03|19.95|19.95|19.87|489
1673533200000|2023-01-12 14:20:00|19.96|19.88|19.95|19.87|20|19.92|19.95|19.87|305
1673533500000|2023-01-12 14:25:00|19.97|19.89|19.95|19.87|20|19.92|19.95|19.87|220
1673533800000|2023-01-12 14:30:00|19.9|19.82|19.96|19.88|19.96|19.88|19.9|19.82|175
1673534100000|2023-01-12 14:35:00|19.95|19.87|20|19.92|20.01|19.93|19.91|19.83|366
1673534400000|2023-01-12 14:40:00|20.02|19.94|20.1|20.02|20.1|20.02|20|19.92|451
1673534700000|2023-01-12 14:45:00|20.15|20.07|20.2|20.12|20.2|20.12|20.1|20.02|486
1673535000000|2023-01-12 14:50:00|20.18|20.1|20.25|20.17|20.25|20.17|20.16|20.08|73
1673535300000|2023-01-12 14:55:00|20.21|20.13|20.18|20.1|20.25|20.17|20.15|20.07|1338
1673535600000|2023-01-12 15:00:00|20.17|20.09|20.19|20.11|20.19|20.11|20.14|20.06|409
1673535900000|2023-01-12 15:05:00|20.17|20.09|20.24|20.16|20.25|20.17|20.1|20.02|1311
1673536200000|2023-01-12 15:10:00|20.22|20.14|20.14|20.06|20.22|20.14|20.09|20.01|241
1673536500000|2023-01-12 15:15:00|20.1|20.02|20.04|19.96|20.1|20.02|20.04|19.96|712
1673536800000|2023-01-12 15:20:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|308
1673537100000|2023-01-12 15:25:00|19.99|19.91|20.04|19.96|20.07|19.99|19.99|19.91|389
1673537400000|2023-01-12 15:30:00|20.05|19.97|19.94|19.86|20.05|19.97|19.94|19.86|673
1673537700000|2023-01-12 15:35:00|19.9|19.82|19.84|19.76|19.92|19.84|19.84|19.76|566
1673538000000|2023-01-12 15:40:00|19.87|19.79|19.94|19.86|19.94|19.86|19.8|19.72|574
1673538300000|2023-01-12 15:45:00|19.93|19.85|19.94|19.86|19.96|19.88|19.89|19.81|119
1673538600000|2023-01-12 15:50:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|488
1673538900000|2023-01-12 15:55:00|19.85|19.77|19.92|19.84|19.92|19.84|19.85|19.77|263
1673539200000|2023-01-12 16:00:00|19.9|19.82|19.9|19.82|20|19.92|19.9|19.82|72
1673539500000|2023-01-12 16:05:00|19.92|19.84|19.9|19.82|19.95|19.87|19.86|19.78|288
1673539800000|2023-01-12 16:10:00|19.88|19.8|19.8|19.72|19.9|19.82|19.8|19.72|314
1673540100000|2023-01-12 16:15:00|19.78|19.7|19.8|19.72|19.82|19.74|19.78|19.7|743
1673540400000|2023-01-12 16:20:00|19.78|19.7|19.65|19.57|19.78|19.7|19.65|19.57|578
1673540700000|2023-01-12 16:25:00|19.69|19.61|19.59|19.51|19.7|19.62|19.58|19.5|851
1673541000000|2023-01-12 16:30:00|19.58|19.5|19.7|19.62|19.75|19.67|19.58|19.5|366
1673541300000|2023-01-12 16:35:00|19.74|19.66|19.65|19.57|19.74|19.66|19.65|19.57|164
1673541600000|2023-01-12 16:40:00|19.6|19.52|19.6|19.52|19.64|19.56|19.6|19.52|6
1673541900000|2023-01-12 16:45:00|19.58|19.5|19.6|19.52|19.6|19.52|19.55|19.47|4
1673542200000|2023-01-12 16:50:00|||||||||4
1673542500000|2023-01-12 16:55:00|19.58|19.5|19.49|19.41|19.58|19.5|19.49|19.41|79
1673542800000|2023-01-12 17:00:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|24
1673543100000|2023-01-12 17:05:00|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|29
1673543400000|2023-01-12 17:10:00|||||||||3
1673543700000|2023-01-12 17:15:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|17
1673544000000|2023-01-12 17:20:00|19.51|19.43|19.48|19.4|19.51|19.43|19.46|19.38|45
1673544300000|2023-01-12 17:25:00|19.49|19.41|19.48|19.4|19.51|19.43|19.48|19.4|14
1673544600000|2023-01-12 17:30:00|19.51|19.43|19.53|19.45|19.53|19.45|19.48|19.4|6
1673544900000|2023-01-12 17:35:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|15
1673545200000|2023-01-12 17:40:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|3
1673545500000|2023-01-12 17:45:00|19.46|19.38|19.48|19.4|19.48|19.4|19.43|19.35|13
1673546100000|2023-01-12 17:55:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|6
1673546400000|2023-01-12 18:00:00|||||||||4
1673546700000|2023-01-12 18:05:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|44
1673547600000|2023-01-12 18:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|14
1673547900000|2023-01-12 18:25:00|19.63|19.55|19.73|19.65|19.73|19.65|19.61|19.53|19
1673548200000|2023-01-12 18:30:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|2
1673548500000|2023-01-12 18:35:00|19.66|19.58|19.58|19.5|19.66|19.58|19.53|19.45|24
1673548800000|2023-01-12 18:40:00|19.56|19.48|19.58|19.5|19.58|19.5|19.48|19.4|65
1673549100000|2023-01-12 18:45:00|19.56|19.48|19.54|19.46|19.58|19.5|19.53|19.45|11
1673549400000|2023-01-12 18:50:00|19.53|19.45|19.48|19.4|19.56|19.48|19.48|19.4|5
1673549700000|2023-01-12 18:55:00|19.49|19.41|19.51|19.43|19.54|19.46|19.46|19.38|18
1673550000000|2023-01-12 19:00:00|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|0
1673551500000|2023-01-12 19:25:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|11
1673552100000|2023-01-12 19:35:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|33
1673552400000|2023-01-12 19:40:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|65
1673552700000|2023-01-12 19:45:00|||||||||3
1673553000000|2023-01-12 19:50:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|10
1673553300000|2023-01-12 19:55:00|19.59|19.51|19.56|19.48|19.61|19.53|19.55|19.47|48
1673553600000|2023-01-12 20:00:00|19.58|19.5|19.56|19.48|19.61|19.53|19.56|19.48|23
1673553900000|2023-01-12 20:05:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1673554200000|2023-01-12 20:10:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|4
1673554500000|2023-01-12 20:15:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|18
1673554800000|2023-01-12 20:20:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1673555400000|2023-01-12 20:30:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|8
1673555700000|2023-01-12 20:35:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|14
1673556000000|2023-01-12 20:40:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|10
1673556300000|2023-01-12 20:45:00|19.56|19.48|19.54|19.46|19.57|19.49|19.52|19.44|36
1673556600000|2023-01-12 20:50:00|19.52|19.44|19.47|19.39|19.54|19.46|19.47|19.39|48
1673556900000|2023-01-12 20:55:00|19.49|19.41|19.53|19.45|19.56|19.48|19.47|19.39|37
1673568900000|2023-01-13 00:15:00|19.61|19.31|19.61|19.31|19.61|19.31|19.54|19.24|0
1673569200000|2023-01-13 00:20:00|19.63|19.33|19.63|19.33|19.63|19.33|19.59|19.29|0
1673569800000|2023-01-13 00:30:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1673570100000|2023-01-13 00:35:00|19.58|19.28|19.6|19.3|19.63|19.33|19.58|19.28|0
1673570400000|2023-01-13 00:40:00|19.65|19.35|19.63|19.33|19.65|19.35|19.63|19.33|0
1673571300000|2023-01-13 00:55:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1673571600000|2023-01-13 01:00:00|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1673572500000|2023-01-13 01:15:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1673572800000|2023-01-13 01:20:00|19.61|19.31|19.64|19.34|19.64|19.34|19.61|19.31|0
1673573100000|2023-01-13 01:25:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|0
1673575800000|2023-01-13 02:10:00|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|0
1673576100000|2023-01-13 02:15:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1673578500000|2023-01-13 02:55:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1673578800000|2023-01-13 03:00:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1673579400000|2023-01-13 03:10:00|19.64|19.34|19.62|19.32|19.64|19.34|19.61|19.31|0
1673588100000|2023-01-13 05:35:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1673589900000|2023-01-13 06:05:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1673590200000|2023-01-13 06:10:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1673592300000|2023-01-13 06:45:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1673592600000|2023-01-13 06:50:00|19.6|19.35|19.61|19.36|19.64|19.36|19.6|19.34|1
1673592900000|2023-01-13 06:55:00|19.53|19.45|19.53|19.45|19.62|19.45|19.53|19.37|0
1673593200000|2023-01-13 07:00:00|19.52|19.44|19.56|19.48|19.57|19.49|19.52|19.44|4
1673593500000|2023-01-13 07:05:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1673593800000|2023-01-13 07:10:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|5
1673594100000|2023-01-13 07:15:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|5
1673594400000|2023-01-13 07:20:00|||||||||15
1673594700000|2023-01-13 07:25:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|53
1673595000000|2023-01-13 07:30:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|57
1673595300000|2023-01-13 07:35:00|||||||||20
1673595900000|2023-01-13 07:45:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|17
1673596500000|2023-01-13 07:55:00|||||||||60
1673596800000|2023-01-13 08:00:00|19.45|19.37|19.45|19.37|19.5|19.42|19.45|19.37|158
1673597100000|2023-01-13 08:05:00|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|71
1673597400000|2023-01-13 08:10:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|62
1673597700000|2023-01-13 08:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|150
1673598000000|2023-01-13 08:20:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|147
1673598300000|2023-01-13 08:25:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|86
1673598600000|2023-01-13 08:30:00|19.41|19.33|19.45|19.37|19.45|19.37|19.4|19.32|157
1673598900000|2023-01-13 08:35:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|138
1673599200000|2023-01-13 08:40:00|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|42
1673599500000|2023-01-13 08:45:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|140
1673599800000|2023-01-13 08:50:00|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|36
1673600100000|2023-01-13 08:55:00|19.35|19.27|19.34|19.26|19.35|19.27|19.3|19.22|40
1673600400000|2023-01-13 09:00:00|19.35|19.27|19.38|19.3|19.39|19.31|19.34|19.26|333
1673600700000|2023-01-13 09:05:00|||||||||167
1673601000000|2023-01-13 09:10:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|75
1673601300000|2023-01-13 09:15:00|19.38|19.3|19.41|19.33|19.43|19.35|19.38|19.3|50
1673601600000|2023-01-13 09:20:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|75
1673601900000|2023-01-13 09:25:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|247
1673602200000|2023-01-13 09:30:00|19.41|19.33|19.43|19.35|19.43|19.35|19.39|19.31|183
1673602500000|2023-01-13 09:35:00|19.44|19.36|19.43|19.35|19.44|19.36|19.39|19.31|28
1673602800000|2023-01-13 09:40:00|19.41|19.33|19.36|19.28|19.43|19.35|19.33|19.25|403
1673603100000|2023-01-13 09:45:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|201
1673603400000|2023-01-13 09:50:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|895
1673603700000|2023-01-13 09:55:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|406
1673604000000|2023-01-13 10:00:00|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|449
1673604300000|2023-01-13 10:05:00|19.28|19.2|19.31|19.23|19.31|19.23|19.26|19.18|355
1673604600000|2023-01-13 10:10:00|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|124
1673604900000|2023-01-13 10:15:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|290
1673605200000|2023-01-13 10:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|316
1673605500000|2023-01-13 10:25:00|19.28|19.2|19.26|19.18|19.31|19.23|19.26|19.18|481
1673605800000|2023-01-13 10:30:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|11
1673606100000|2023-01-13 10:35:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|201
1673606400000|2023-01-13 10:40:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|1222
1673606700000|2023-01-13 10:45:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|155
1673607000000|2023-01-13 10:50:00|19.32|19.24|19.32|19.24|19.37|19.29|19.32|19.24|2377
1673607300000|2023-01-13 10:55:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|445
1673607600000|2023-01-13 11:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|410
1673607900000|2023-01-13 11:05:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|164
1673608200000|2023-01-13 11:10:00|19.33|19.25|19.28|19.2|19.33|19.25|19.23|19.15|313
1673608500000|2023-01-13 11:15:00|||||||||13
1673608800000|2023-01-13 11:20:00|||||||||24
1673609100000|2023-01-13 11:25:00|||||||||81
1673609400000|2023-01-13 11:30:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|197
1673609700000|2023-01-13 11:35:00|||||||||2
1673610000000|2023-01-13 11:40:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|18
1673610300000|2023-01-13 11:45:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|347
1673610600000|2023-01-13 11:50:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|286
1673610900000|2023-01-13 11:55:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|248
1673611200000|2023-01-13 12:00:00|||||||||586
1673611500000|2023-01-13 12:05:00|||||||||58
1673611800000|2023-01-13 12:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|124
1673612100000|2023-01-13 12:15:00|||||||||64
1673612400000|2023-01-13 12:20:00|19.38|19.3|19.44|19.36|19.44|19.36|19.38|19.3|234
1673612700000|2023-01-13 12:25:00|19.46|19.38|19.54|19.46|19.54|19.46|19.46|19.38|158
1673613000000|2023-01-13 12:30:00|19.51|19.43|19.49|19.41|19.54|19.46|19.49|19.41|136
1673613300000|2023-01-13 12:35:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|85
1673613600000|2023-01-13 12:40:00|||||||||79
1673613900000|2023-01-13 12:45:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|97
1673614200000|2023-01-13 12:50:00|19.56|19.48|19.59|19.51|19.59|19.51|19.54|19.46|82
1673614500000|2023-01-13 12:55:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|137
1673614800000|2023-01-13 13:00:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|205
1673615100000|2023-01-13 13:05:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|59
1673615400000|2023-01-13 13:10:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|160
1673615700000|2023-01-13 13:15:00|||||||||51
1673616000000|2023-01-13 13:20:00|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|79
1673616300000|2023-01-13 13:25:00|19.57|19.49|19.57|19.49|19.57|19.49|19.53|19.45|31
1673616600000|2023-01-13 13:30:00|19.58|19.5|19.58|19.5|19.62|19.54|19.57|19.49|49
1673616900000|2023-01-13 13:35:00|||||||||7
1673617200000|2023-01-13 13:40:00|||||||||10
1673617500000|2023-01-13 13:45:00|19.62|19.54|19.58|19.5|19.63|19.55|19.58|19.5|68
1673617800000|2023-01-13 13:50:00|19.57|19.49|19.53|19.45|19.58|19.5|19.52|19.44|38
1673618100000|2023-01-13 13:55:00|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|393
1673618400000|2023-01-13 14:00:00|19.52|19.44|19.53|19.45|19.57|19.49|19.49|19.41|1228
1673618700000|2023-01-13 14:05:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|12
1673619000000|2023-01-13 14:10:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|56
1673619300000|2023-01-13 14:15:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|126
1673619600000|2023-01-13 14:20:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|80
1673619900000|2023-01-13 14:25:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|210
1673620200000|2023-01-13 14:30:00|19.55|19.47|19.42|19.34|19.55|19.47|19.42|19.34|584
1673620500000|2023-01-13 14:35:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|165
1673620800000|2023-01-13 14:40:00|19.33|19.25|19.37|19.29|19.42|19.34|19.32|19.24|93
1673621100000|2023-01-13 14:45:00|19.35|19.27|19.3|19.22|19.35|19.27|19.27|19.19|94
1673621400000|2023-01-13 14:50:00|19.32|19.24|19.22|19.14|19.32|19.24|19.22|19.14|273
1673621700000|2023-01-13 14:55:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|130
1673622000000|2023-01-13 15:00:00|19.24|19.16|19.27|19.19|19.27|19.19|19.17|19.09|346
1673622300000|2023-01-13 15:05:00|19.26|19.18|19.24|19.16|19.27|19.19|19.17|19.09|170
1673622600000|2023-01-13 15:10:00|19.27|19.19|19.17|19.09|19.27|19.19|19.12|19.04|35
1673622900000|2023-01-13 15:15:00|19.14|19.06|19.12|19.04|19.17|19.09|19.12|19.04|26
1673623200000|2023-01-13 15:20:00|19.07|18.99|19.07|18.99|19.12|19.04|19.02|18.94|184
1673623500000|2023-01-13 15:25:00|19.08|19|19.08|19|19.12|19.04|19.07|18.99|242
1673623800000|2023-01-13 15:30:00|19.07|18.99|19.13|19.05|19.13|19.05|19.07|18.99|500
1673624100000|2023-01-13 15:35:00|||||||||1157
1673624400000|2023-01-13 15:40:00|19.11|19.03|19.18|19.1|19.18|19.1|19.08|19|274
1673624700000|2023-01-13 15:45:00|19.17|19.09|19.09|19.01|19.17|19.09|19.09|19.01|421
1673625000000|2023-01-13 15:50:00|19.08|19|19.08|19|19.13|19.05|19.08|19|509
1673625300000|2023-01-13 15:55:00|19.13|19.05|19.13|19.05|19.18|19.1|19.13|19.05|83
1673625600000|2023-01-13 16:00:00|19.08|19|19.18|19.1|19.18|19.1|19.08|19|129
1673625900000|2023-01-13 16:05:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|102
1673626200000|2023-01-13 16:10:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|56
1673626500000|2023-01-13 16:15:00|19.17|19.09|19.16|19.08|19.19|19.11|19.14|19.06|553
1673626800000|2023-01-13 16:20:00|19.14|19.06|19.08|19|19.14|19.06|19.08|19|601
1673627100000|2023-01-13 16:25:00|19.07|18.99|19.12|19.04|19.12|19.04|19.02|18.94|2451
1673627400000|2023-01-13 16:30:00|19.17|19.09|19.22|19.14|19.23|19.15|19.17|19.09|142
1673627700000|2023-01-13 16:35:00|19.18|19.1|19.22|19.14|19.22|19.14|19.17|19.09|47
1673628000000|2023-01-13 16:40:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|225
1673628300000|2023-01-13 16:45:00|19.23|19.15|19.23|19.15|19.27|19.19|19.22|19.14|76
1673628600000|2023-01-13 16:50:00|19.22|19.14|19.18|19.1|19.27|19.19|19.18|19.1|16
1673628900000|2023-01-13 16:55:00|19.2|19.12|19.13|19.05|19.22|19.14|19.13|19.05|64
1673629200000|2023-01-13 17:00:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|54
1673629500000|2023-01-13 17:05:00|||||||||33
1673629800000|2023-01-13 17:10:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|94
1673630100000|2023-01-13 17:15:00|19.05|18.97|19.01|18.93|19.07|18.99|18.98|18.9|207
1673630400000|2023-01-13 17:20:00|||||||||51
1673630700000|2023-01-13 17:25:00|||||||||204
1673631000000|2023-01-13 17:30:00|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|7
1673631300000|2023-01-13 17:35:00|19.06|18.98|19.06|18.98|19.06|18.98|19.02|18.94|25
1673631600000|2023-01-13 17:40:00|19.04|18.96|19.02|18.94|19.04|18.96|19|18.92|0
1673631900000|2023-01-13 17:45:00|||||||||6
1673632200000|2023-01-13 17:50:00|19|18.92|19|18.92|19|18.92|18.98|18.9|1
1673632500000|2023-01-13 17:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|37
1673632800000|2023-01-13 18:00:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|14
1673633100000|2023-01-13 18:05:00|18.97|18.89|19.01|18.93|19.02|18.94|18.97|18.89|30
1673633400000|2023-01-13 18:10:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1673633700000|2023-01-13 18:15:00|||||||||6
1673634000000|2023-01-13 18:20:00|||||||||7
1673635200000|2023-01-13 18:40:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|7
1673635800000|2023-01-13 18:50:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1673636400000|2023-01-13 19:00:00|||||||||2
1673636700000|2023-01-13 19:05:00|||||||||26
1673637000000|2023-01-13 19:10:00|||||||||17
1673637300000|2023-01-13 19:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|13
1673637600000|2023-01-13 19:20:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|3
1673637900000|2023-01-13 19:25:00|||||||||2
1673638500000|2023-01-13 19:35:00|19.02|18.94|18.98|18.9|19.03|18.95|18.98|18.9|8
1673638800000|2023-01-13 19:40:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1673639400000|2023-01-13 19:50:00|||||||||3
1673639700000|2023-01-13 19:55:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|83
1673640000000|2023-01-13 20:00:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|11
1673640300000|2023-01-13 20:05:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1673640600000|2023-01-13 20:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|4
1673640900000|2023-01-13 20:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1673641200000|2023-01-13 20:20:00|||||||||6
1673641500000|2023-01-13 20:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1673641800000|2023-01-13 20:30:00|||||||||2
1673642100000|2023-01-13 20:35:00|||||||||11
1673642700000|2023-01-13 20:45:00|18.96|18.88|18.98|18.9|19.03|18.95|18.96|18.88|18
1673643000000|2023-01-13 20:50:00|18.95|18.87|18.96|18.88|18.98|18.9|18.93|18.85|19
1673643300000|2023-01-13 20:55:00|18.95|18.87|19.03|18.95|19.03|18.95|18.93|18.85|48
1673827500000|2023-01-16 00:05:00|||||||||30
1673828100000|2023-01-16 00:15:00|19.06|18.98|19.33|19.03|19.43|19.13|19.03|18.9|45
1673828400000|2023-01-16 00:20:00|19.3|19|19.23|18.98|19.3|19.01|19.21|18.95|0
1673828700000|2023-01-16 00:25:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1673829000000|2023-01-16 00:30:00|19.23|18.98|19.26|19.01|19.26|19.01|19.23|18.98|0
1673829600000|2023-01-16 00:40:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1673829900000|2023-01-16 00:45:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1673830200000|2023-01-16 00:50:00|19.25|19|19.23|18.98|19.25|19|19.23|18.98|0
1673830500000|2023-01-16 00:55:00|19.21|18.96|19.21|18.96|19.25|19|19.18|18.93|0
1673830800000|2023-01-16 01:00:00|19.1|19.02|19.1|19.02|19.16|19.02|19.1|18.91|0
1673831700000|2023-01-16 01:15:00|19.11|19.03|19.16|18.91|19.16|19.03|19.1|18.91|0
1673832000000|2023-01-16 01:20:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|0
1673832300000|2023-01-16 01:25:00|||||||||1
1673832900000|2023-01-16 01:35:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1673833500000|2023-01-16 01:45:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1673834100000|2023-01-16 01:55:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|1
1673835300000|2023-01-16 02:15:00|19.08|19|19.1|19.02|19.13|19.05|19.08|19|6
1673836200000|2023-01-16 02:30:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1673836500000|2023-01-16 02:35:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1673836800000|2023-01-16 02:40:00|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|0
1673837100000|2023-01-16 02:45:00|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|0
1673837400000|2023-01-16 02:50:00|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|0
1673837700000|2023-01-16 02:55:00|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|0
1673838300000|2023-01-16 03:05:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1673838600000|2023-01-16 03:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|0
1673838900000|2023-01-16 03:15:00|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|0
1673839800000|2023-01-16 03:30:00|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|0
1673840100000|2023-01-16 03:35:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1673840700000|2023-01-16 03:45:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1673841300000|2023-01-16 03:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1673841600000|2023-01-16 04:00:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1673842200000|2023-01-16 04:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|0
1673843400000|2023-01-16 04:30:00|19.11|19.03|19.13|19.05|19.13|19.05|19.1|19.02|0
1673844300000|2023-01-16 04:45:00|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|0
1673844600000|2023-01-16 04:50:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1673844900000|2023-01-16 04:55:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1673845200000|2023-01-16 05:00:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1673846400000|2023-01-16 05:20:00|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1673847300000|2023-01-16 05:35:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1673847900000|2023-01-16 05:45:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1673848800000|2023-01-16 06:00:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1673852100000|2023-01-16 06:55:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1673852400000|2023-01-16 07:00:00|19.11|19.03|19.14|19.06|19.14|19.06|19.08|19|1
1673852700000|2023-01-16 07:05:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|5
1673853000000|2023-01-16 07:10:00|||||||||7
1673853300000|2023-01-16 07:15:00|||||||||3
1673855100000|2023-01-16 07:45:00|||||||||1
1673855400000|2023-01-16 07:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|32
1673855700000|2023-01-16 07:55:00|19.09|19.01|19.12|19.04|19.14|19.06|19.09|19.01|150
1673856000000|2023-01-16 08:00:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|173
1673856300000|2023-01-16 08:05:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|283
1673856600000|2023-01-16 08:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1673856900000|2023-01-16 08:15:00|||||||||1
1673857200000|2023-01-16 08:20:00|||||||||2
1673857500000|2023-01-16 08:25:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|183
1673857800000|2023-01-16 08:30:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|304
1673858100000|2023-01-16 08:35:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|134
1673858400000|2023-01-16 08:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|327
1673858700000|2023-01-16 08:45:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|101
1673859000000|2023-01-16 08:50:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|47
1673859300000|2023-01-16 08:55:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|156
1673859600000|2023-01-16 09:00:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|200
1673859900000|2023-01-16 09:05:00|||||||||145
1673860200000|2023-01-16 09:10:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|607
1673860500000|2023-01-16 09:15:00|19.31|19.23|19.29|19.21|19.34|19.26|19.29|19.21|405
1673860800000|2023-01-16 09:20:00|||||||||217
1673861100000|2023-01-16 09:25:00|||||||||2045
1673861400000|2023-01-16 09:30:00|||||||||34
1673861700000|2023-01-16 09:35:00|||||||||31
1673862000000|2023-01-16 09:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|92
1673862300000|2023-01-16 09:45:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|83
1673862600000|2023-01-16 09:50:00|||||||||200
1673862900000|2023-01-16 09:55:00|||||||||40
1673863200000|2023-01-16 10:00:00|19.37|19.29|19.39|19.31|19.39|19.31|19.34|19.26|280
1673863500000|2023-01-16 10:05:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|192
1673863800000|2023-01-16 10:10:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|62
1673864100000|2023-01-16 10:15:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|154
1673864400000|2023-01-16 10:20:00|||||||||316
1673864700000|2023-01-16 10:25:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|165
1673865000000|2023-01-16 10:30:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|100
1673865300000|2023-01-16 10:35:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|95
1673865600000|2023-01-16 10:40:00|||||||||80
1673865900000|2023-01-16 10:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|37
1673866200000|2023-01-16 10:50:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|87
1673866500000|2023-01-16 10:55:00|||||||||75
1673866800000|2023-01-16 11:00:00|||||||||90
1673867100000|2023-01-16 11:05:00|19.39|19.31|19.45|19.37|19.45|19.37|19.39|19.31|81
1673867700000|2023-01-16 11:15:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|198
1673868000000|2023-01-16 11:20:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|491
1673868600000|2023-01-16 11:30:00|||||||||19
1673868900000|2023-01-16 11:35:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|280
1673869200000|2023-01-16 11:40:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|5
1673869500000|2023-01-16 11:45:00|19.45|19.37|19.45|19.37|19.49|19.41|19.44|19.36|59
1673869800000|2023-01-16 11:50:00|||||||||334
1673870100000|2023-01-16 11:55:00|||||||||78
1673870400000|2023-01-16 12:00:00|||||||||105
1673870700000|2023-01-16 12:05:00|||||||||78
1673871000000|2023-01-16 12:10:00|||||||||202
1673871300000|2023-01-16 12:15:00|||||||||14
1673871600000|2023-01-16 12:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|72
1673871900000|2023-01-16 12:25:00|||||||||100
1673872200000|2023-01-16 12:30:00|||||||||79
1673872500000|2023-01-16 12:35:00|||||||||40
1673872800000|2023-01-16 12:40:00|||||||||67
1673873100000|2023-01-16 12:45:00|||||||||75
1673873400000|2023-01-16 12:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|182
1673874000000|2023-01-16 13:00:00|||||||||10
1673874300000|2023-01-16 13:05:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|83
1673874600000|2023-01-16 13:10:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|299
1673874900000|2023-01-16 13:15:00|||||||||41
1673875200000|2023-01-16 13:20:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|348
1673875500000|2023-01-16 13:25:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|93
1673875800000|2023-01-16 13:30:00|||||||||51
1673876100000|2023-01-16 13:35:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|72
1673876400000|2023-01-16 13:40:00|||||||||10
1673876700000|2023-01-16 13:45:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|14
1673877000000|2023-01-16 13:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1673877300000|2023-01-16 13:55:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1673877600000|2023-01-16 14:00:00|||||||||81
1673877900000|2023-01-16 14:05:00|||||||||37
1673878200000|2023-01-16 14:10:00|||||||||14
1673878500000|2023-01-16 14:15:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|223
1673878800000|2023-01-16 14:20:00|||||||||61
1673879100000|2023-01-16 14:25:00|||||||||47
1673879400000|2023-01-16 14:30:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|175
1673879700000|2023-01-16 14:35:00|||||||||202
1673880000000|2023-01-16 14:40:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|156
1673880300000|2023-01-16 14:45:00|||||||||45
1673880600000|2023-01-16 14:50:00|||||||||65
1673880900000|2023-01-16 14:55:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|116
1673881200000|2023-01-16 15:00:00|19.48|19.4|19.5|19.42|19.5|19.42|19.45|19.37|182
1673881500000|2023-01-16 15:05:00|||||||||30
1673881800000|2023-01-16 15:10:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|320
1673882100000|2023-01-16 15:15:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|127
1673882400000|2023-01-16 15:20:00|||||||||51
1673882700000|2023-01-16 15:25:00|||||||||1269
1673883000000|2023-01-16 15:30:00|||||||||296
1673883300000|2023-01-16 15:35:00|||||||||228
1673883600000|2023-01-16 15:40:00|||||||||118
1673883900000|2023-01-16 15:45:00|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|415
1673884200000|2023-01-16 15:50:00|||||||||166
1673884500000|2023-01-16 15:55:00|||||||||101
1673884800000|2023-01-16 16:00:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|460
1673885100000|2023-01-16 16:05:00|||||||||383
1673885400000|2023-01-16 16:10:00|||||||||515
1673885700000|2023-01-16 16:15:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|744
1673886000000|2023-01-16 16:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|702
1673886300000|2023-01-16 16:25:00|19.48|19.4|19.5|19.42|19.5|19.42|19.45|19.37|3460
1673886600000|2023-01-16 16:30:00|19.53|19.45|19.55|19.47|19.65|19.57|19.53|19.45|3015
1673886900000|2023-01-16 16:35:00|19.58|19.5|19.6|19.52|19.6|19.52|19.55|19.47|428
1673887200000|2023-01-16 16:40:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|132
1673887500000|2023-01-16 16:45:00|19.68|19.6|19.65|19.57|19.7|19.62|19.63|19.55|293
1673888100000|2023-01-16 16:55:00|19.68|19.6|19.7|19.62|19.7|19.62|19.65|19.57|34
1673888400000|2023-01-16 17:00:00|||||||||10
1673888700000|2023-01-16 17:05:00|19.68|19.6|19.7|19.62|19.7|19.62|19.65|19.57|14
1673889600000|2023-01-16 17:20:00|||||||||1
1673889900000|2023-01-16 17:25:00|||||||||20
1673890200000|2023-01-16 17:30:00|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|55
1673890500000|2023-01-16 17:35:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|20
1673890800000|2023-01-16 17:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1673891700000|2023-01-16 17:55:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1673892000000|2023-01-16 18:00:00|19.66|19.58|19.68|19.6|19.71|19.63|19.66|19.58|55
1673892300000|2023-01-16 18:05:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|10
1673893200000|2023-01-16 18:20:00|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|7
1673893800000|2023-01-16 18:30:00|||||||||1
1673894100000|2023-01-16 18:35:00|||||||||10
1673901600000|2023-01-16 20:40:00|||||||||2
1673901900000|2023-01-16 20:45:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|10
1673902500000|2023-01-16 20:55:00|19.8|19.55|19.77|19.47|19.8|19.55|19.77|19.47|5
1673914500000|2023-01-17 00:15:00|19.58|19.28|19.68|19.38|19.85|19.55|19.58|19.28|0
1673914800000|2023-01-17 00:20:00|19.63|19.33|19.58|19.33|19.65|19.35|19.58|19.28|0
1673915100000|2023-01-17 00:25:00|19.44|19.36|19.44|19.36|19.55|19.36|19.44|19.3|0
1673915700000|2023-01-17 00:35:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1673917200000|2023-01-17 01:00:00|19.6|19.35|19.58|19.33|19.6|19.35|19.58|19.33|0
1673917500000|2023-01-17 01:05:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1673917800000|2023-01-17 01:10:00|19.58|19.33|19.63|19.38|19.63|19.38|19.58|19.33|0
1673920500000|2023-01-17 01:55:00|19.73|19.43|19.68|19.38|19.75|19.45|19.68|19.38|0
1673921700000|2023-01-17 02:15:00|19.75|19.45|19.68|19.38|19.75|19.45|19.68|19.38|0
1673922300000|2023-01-17 02:25:00|19.7|19.4|19.68|19.38|19.75|19.45|19.68|19.38|0
1673922600000|2023-01-17 02:30:00|19.7|19.4|19.7|19.4|19.78|19.48|19.68|19.38|0
1673923200000|2023-01-17 02:40:00|19.73|19.43|19.73|19.48|19.73|19.48|19.73|19.43|0
1673923500000|2023-01-17 02:45:00||19.43||19.43||19.43||19.43|0
1673926200000|2023-01-17 03:30:00|19.75|19.48|19.59|19.51|19.78|19.53|19.57|19.45|8
1673927400000|2023-01-17 03:50:00|19.7|19.45|19.59|19.51|19.7|19.51|19.59|19.45|0
1673927700000|2023-01-17 03:55:00|19.7|19.45|19.59|19.51|19.7|19.51|19.59|19.45|0
1673928000000|2023-01-17 04:00:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1673928300000|2023-01-17 04:05:00|19.59|19.51|19.59|19.51|19.7|19.56|19.59|19.45|1
1673928900000|2023-01-17 04:15:00|19.7|19.45|19.59|19.51|19.7|19.51|19.59|19.45|0
1673931900000|2023-01-17 05:05:00|19.57|19.49|19.6|19.35|19.6|19.49|19.57|19.35|3
1673932200000|2023-01-17 05:10:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.35|0
1673932800000|2023-01-17 05:20:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.35|0
1673933400000|2023-01-17 05:30:00|19.49|19.41|19.49|19.41|19.6|19.41|19.49|19.35|0
1673933700000|2023-01-17 05:35:00|19.6|19.35|19.49|19.41|19.6|19.41|19.49|19.33|0
1673934000000|2023-01-17 05:40:00|19.6|19.35|19.49|19.41|19.6|19.41|19.49|19.35|0
1673934300000|2023-01-17 05:45:00|19.6|19.35|19.49|19.41|19.6|19.42|19.49|19.35|0
1673935200000|2023-01-17 06:00:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1673937900000|2023-01-17 06:45:00|19.61|19.36|19.61|19.36|19.61|19.47|19.5|19.36|0
1673938200000|2023-01-17 06:50:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1673938800000|2023-01-17 07:00:00|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|6
1673939100000|2023-01-17 07:05:00|||||||||1
1673939700000|2023-01-17 07:15:00|19.6|19.52|19.57|19.49|19.62|19.54|19.57|19.49|21
1673940000000|2023-01-17 07:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|23
1673940300000|2023-01-17 07:25:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|27
1673940600000|2023-01-17 07:30:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|44
1673940900000|2023-01-17 07:35:00|19.7|19.62|19.72|19.64|19.72|19.64|19.67|19.59|76
1673941200000|2023-01-17 07:40:00|||||||||10
1673941500000|2023-01-17 07:45:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|22
1673941800000|2023-01-17 07:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|13
1673942100000|2023-01-17 07:55:00|19.67|19.59|19.67|19.59|19.7|19.62|19.67|19.59|10
1673942400000|2023-01-17 08:00:00|19.7|19.62|19.72|19.64|19.72|19.64|19.67|19.59|211
1673942700000|2023-01-17 08:05:00|19.67|19.59|19.57|19.49|19.67|19.59|19.57|19.49|135
1673943000000|2023-01-17 08:10:00|19.55|19.47|19.57|19.49|19.57|19.49|19.52|19.44|127
1673943300000|2023-01-17 08:15:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|209
1673943600000|2023-01-17 08:20:00|19.6|19.52|19.62|19.54|19.62|19.54|19.57|19.49|92
1673943900000|2023-01-17 08:25:00|19.65|19.57|19.67|19.59|19.7|19.62|19.65|19.57|41
1673944200000|2023-01-17 08:30:00|19.7|19.62|19.72|19.64|19.77|19.69|19.67|19.59|236
1673944500000|2023-01-17 08:35:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|152
1673944800000|2023-01-17 08:40:00|19.75|19.67|19.75|19.67|19.77|19.69|19.72|19.64|1031
1673945100000|2023-01-17 08:45:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|33
1673945400000|2023-01-17 08:50:00|||||||||1064
1673945700000|2023-01-17 08:55:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|65
1673946000000|2023-01-17 09:00:00|||||||||1011
1673946300000|2023-01-17 09:05:00|||||||||72
1673946600000|2023-01-17 09:10:00|||||||||1
1673946900000|2023-01-17 09:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|25
1673947200000|2023-01-17 09:20:00|||||||||1
1673947500000|2023-01-17 09:25:00|||||||||35
1673947800000|2023-01-17 09:30:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|12
1673948100000|2023-01-17 09:35:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|61
1673948400000|2023-01-17 09:40:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|8
1673948700000|2023-01-17 09:45:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|120
1673949000000|2023-01-17 09:50:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|9
1673949300000|2023-01-17 09:55:00|||||||||11
1673949600000|2023-01-17 10:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|122
1673949900000|2023-01-17 10:05:00|19.8|19.72|19.8|19.72|19.82|19.74|19.77|19.69|174
1673950200000|2023-01-17 10:10:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1673950500000|2023-01-17 10:15:00|19.87|19.79|19.77|19.69|19.87|19.79|19.77|19.69|202
1673950800000|2023-01-17 10:20:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|83
1673951100000|2023-01-17 10:25:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|37
1673951400000|2023-01-17 10:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|85
1673951700000|2023-01-17 10:35:00|||||||||3
1673952000000|2023-01-17 10:40:00|||||||||1
1673952300000|2023-01-17 10:45:00|||||||||1
1673952600000|2023-01-17 10:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|419
1673952900000|2023-01-17 10:55:00|19.77|19.69|19.82|19.74|19.87|19.79|19.77|19.69|172
1673953200000|2023-01-17 11:00:00|||||||||85
1673953500000|2023-01-17 11:05:00|||||||||387
1673953800000|2023-01-17 11:10:00|||||||||380
1673954100000|2023-01-17 11:15:00|||||||||3
1673954400000|2023-01-17 11:20:00|||||||||66
1673954700000|2023-01-17 11:25:00|||||||||50
1673955000000|2023-01-17 11:30:00|||||||||77
1673955300000|2023-01-17 11:35:00|||||||||95
1673955600000|2023-01-17 11:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|640
1673956500000|2023-01-17 11:55:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|94
1673957100000|2023-01-17 12:05:00|||||||||27
1673957400000|2023-01-17 12:10:00|||||||||236
1673957700000|2023-01-17 12:15:00|||||||||413
1673958000000|2023-01-17 12:20:00|||||||||39
1673958300000|2023-01-17 12:25:00|||||||||106
1673958600000|2023-01-17 12:30:00|19.72|19.64|19.72|19.64|19.77|19.69|19.72|19.64|140
1673958900000|2023-01-17 12:35:00|||||||||141
1673959200000|2023-01-17 12:40:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|108
1673959500000|2023-01-17 12:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1673959800000|2023-01-17 12:50:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1673960100000|2023-01-17 12:55:00|||||||||2
1673960400000|2023-01-17 13:00:00|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|107
1673960700000|2023-01-17 13:05:00|||||||||152
1673961000000|2023-01-17 13:10:00|||||||||39
1673961300000|2023-01-17 13:15:00|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|101
1673961600000|2023-01-17 13:20:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|31
1673961900000|2023-01-17 13:25:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|30
1673962200000|2023-01-17 13:30:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|24
1673962500000|2023-01-17 13:35:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|14
1673962800000|2023-01-17 13:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|22
1673963100000|2023-01-17 13:45:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1214
1673963400000|2023-01-17 13:50:00|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|45
1673963700000|2023-01-17 13:55:00|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|52
1673964000000|2023-01-17 14:00:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|220
1673964300000|2023-01-17 14:05:00|||||||||1
1673964600000|2023-01-17 14:10:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|100
1673964900000|2023-01-17 14:15:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|186
1673965200000|2023-01-17 14:20:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|342
1673965500000|2023-01-17 14:25:00|19.63|19.55|19.63|19.55|19.68|19.6|19.63|19.55|491
1673965800000|2023-01-17 14:30:00|19.58|19.5|19.58|19.5|19.63|19.55|19.53|19.45|603
1673966100000|2023-01-17 14:35:00|19.53|19.45|19.58|19.5|19.63|19.55|19.53|19.45|842
1673966400000|2023-01-17 14:40:00|19.53|19.45|19.58|19.5|19.6|19.52|19.53|19.45|138
1673966700000|2023-01-17 14:45:00|||||||||10
1673967000000|2023-01-17 14:50:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|124
1673967300000|2023-01-17 14:55:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|53
1673967600000|2023-01-17 15:00:00|19.5|19.42|19.28|19.2|19.53|19.45|19.28|19.2|630
1673967900000|2023-01-17 15:05:00|19.3|19.22|19.43|19.35|19.43|19.35|19.28|19.2|323
1673968200000|2023-01-17 15:10:00|19.38|19.3|19.53|19.45|19.53|19.45|19.38|19.3|168
1673968500000|2023-01-17 15:15:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|26
1673968800000|2023-01-17 15:20:00|19.5|19.42|19.53|19.45|19.53|19.45|19.48|19.4|259
1673969100000|2023-01-17 15:25:00|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|149
1673969400000|2023-01-17 15:30:00|19.58|19.5|19.68|19.6|19.73|19.65|19.58|19.5|482
1673969700000|2023-01-17 15:35:00|19.7|19.62|19.73|19.65|19.78|19.7|19.7|19.62|255
1673970000000|2023-01-17 15:40:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|157
1673970300000|2023-01-17 15:45:00|19.78|19.7|19.68|19.6|19.78|19.7|19.68|19.6|490
1673970600000|2023-01-17 15:50:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|297
1673970900000|2023-01-17 15:55:00|19.78|19.7|19.68|19.6|19.78|19.7|19.68|19.6|168
1673971200000|2023-01-17 16:00:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|357
1673971500000|2023-01-17 16:05:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|182
1673971800000|2023-01-17 16:10:00|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|386
1673972100000|2023-01-17 16:15:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|656
1673972400000|2023-01-17 16:20:00|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|304
1673972700000|2023-01-17 16:25:00|19.68|19.6|19.63|19.55|19.73|19.65|19.63|19.55|1673
1673973000000|2023-01-17 16:30:00|||||||||359
1673973300000|2023-01-17 16:35:00|||||||||15
1673973600000|2023-01-17 16:40:00|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|236
1673973900000|2023-01-17 16:45:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|31
1673974200000|2023-01-17 16:50:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|211
1673974500000|2023-01-17 16:55:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|56
1673974800000|2023-01-17 17:00:00|||||||||30
1673975100000|2023-01-17 17:05:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|431
1673975400000|2023-01-17 17:10:00|19.56|19.48|19.58|19.5|19.58|19.5|19.53|19.45|298
1673975700000|2023-01-17 17:15:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|255
1673976000000|2023-01-17 17:20:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|214
1673976300000|2023-01-17 17:25:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|268
1673976600000|2023-01-17 17:30:00|19.51|19.43|19.49|19.41|19.54|19.46|19.49|19.41|210
1673976900000|2023-01-17 17:35:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|254
1673977200000|2023-01-17 17:40:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|185
1673977500000|2023-01-17 17:45:00|19.51|19.43|19.49|19.41|19.54|19.46|19.49|19.41|12
1673977800000|2023-01-17 17:50:00|19.46|19.38|19.44|19.36|19.49|19.41|19.44|19.36|28
1673978100000|2023-01-17 17:55:00|||||||||10
1673978400000|2023-01-17 18:00:00|19.41|19.33|19.44|19.36|19.44|19.36|19.39|19.31|69
1673978700000|2023-01-17 18:05:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|32
1673979000000|2023-01-17 18:10:00|||||||||5
1673979300000|2023-01-17 18:15:00|19.41|19.33|19.44|19.36|19.44|19.36|19.39|19.31|14
1673979600000|2023-01-17 18:20:00|||||||||3
1673979900000|2023-01-17 18:25:00|||||||||2
1673980200000|2023-01-17 18:30:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|19
1673980800000|2023-01-17 18:40:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|12
1673981100000|2023-01-17 18:45:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|21
1673981400000|2023-01-17 18:50:00|||||||||20
1673981700000|2023-01-17 18:55:00|||||||||1
1673982600000|2023-01-17 19:10:00|19.44|19.36|19.46|19.38|19.49|19.41|19.44|19.36|24
1673982900000|2023-01-17 19:15:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|8
1673983200000|2023-01-17 19:20:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|7
1673983500000|2023-01-17 19:25:00|19.51|19.43|19.49|19.41|19.54|19.46|19.49|19.41|7
1673983800000|2023-01-17 19:30:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|8
1673984400000|2023-01-17 19:40:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|5
1673984700000|2023-01-17 19:45:00|19.47|19.39|19.49|19.41|19.54|19.46|19.47|19.39|88
1673985000000|2023-01-17 19:50:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|7
1673985300000|2023-01-17 19:55:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|42
1673985600000|2023-01-17 20:00:00|19.49|19.41|19.44|19.36|19.54|19.46|19.44|19.36|27
1673985900000|2023-01-17 20:05:00|19.42|19.34|19.44|19.36|19.44|19.36|19.39|19.31|59
1673986200000|2023-01-17 20:10:00|||||||||4
1673986500000|2023-01-17 20:15:00|||||||||17
1673986800000|2023-01-17 20:20:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|68
1673987100000|2023-01-17 20:25:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|104
1673987400000|2023-01-17 20:30:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|41
1673987700000|2023-01-17 20:35:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|35
1673988000000|2023-01-17 20:40:00|19.62|19.54|19.62|19.54|19.64|19.56|19.59|19.51|30
1673988300000|2023-01-17 20:45:00|19.59|19.51|19.57|19.49|19.64|19.56|19.57|19.49|62
1673988600000|2023-01-17 20:50:00|19.54|19.46|19.54|19.46|19.57|19.49|19.52|19.44|69
1673988900000|2023-01-17 20:55:00|19.52|19.44|19.61|19.53|19.67|19.53|19.52|19.42|91
1674000900000|2023-01-18 00:15:00|19.83|19.52|19.85|19.55|19.9|19.6|19.8|19.5|0
1674001200000|2023-01-18 00:20:00|19.87|19.57|19.82|19.52|19.87|19.57|19.82|19.52|0
1674001500000|2023-01-18 00:25:00|19.62|19.54|19.82|19.52|19.82|19.54|19.62|19.52|0
1674003000000|2023-01-18 00:50:00|19.83|19.75|19.82|19.52|19.94|19.75|19.82|19.52|1
1674003600000|2023-01-18 01:00:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1674009300000|2023-01-18 02:35:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1674009600000|2023-01-18 02:40:00|19.7|19.4|19.38|19.13|19.7|19.4|19.3|19.08|93
1674009900000|2023-01-18 02:45:00|19.37|19.29|19.43|19.18|19.43|19.31|19.32|19.18|35
1674010200000|2023-01-18 02:50:00|19.37|19.29|19.42|19.34|19.53|19.34|19.37|19.21|24
1674010500000|2023-01-18 02:55:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1674011100000|2023-01-18 03:05:00|19.42|19.34|19.46|19.21|19.46|19.34|19.42|19.21|0
1674011400000|2023-01-18 03:10:00|19.42|19.34|19.46|19.21|19.46|19.34|19.42|19.21|0
1674012000000|2023-01-18 03:20:00|19.43|19.18|19.42|19.34|19.43|19.34|19.37|19.18|0
1674012600000|2023-01-18 03:30:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1674013200000|2023-01-18 03:40:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1674015600000|2023-01-18 04:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1674016800000|2023-01-18 04:40:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|3
1674017100000|2023-01-18 04:45:00|||||||||3
1674018600000|2023-01-18 05:10:00|19.59|19.34|19.59|19.34|19.61|19.45|19.53|19.34|1
1674023700000|2023-01-18 06:35:00|19.49|19.24|19.51|19.21|19.51|19.24|19.46|19.21|2
1674024000000|2023-01-18 06:40:00|19.53|19.28|19.54|19.29|19.54|19.29|19.53|19.28|0
1674024300000|2023-01-18 06:45:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1674024600000|2023-01-18 06:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.53|19.28|0
1674024900000|2023-01-18 06:55:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1674025200000|2023-01-18 07:00:00|19.45|19.37|19.45|19.37|19.47|19.39|19.43|19.35|22
1674025500000|2023-01-18 07:05:00|||||||||19
1674025800000|2023-01-18 07:10:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|28
1674026100000|2023-01-18 07:15:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1674026400000|2023-01-18 07:20:00|19.43|19.35|19.43|19.35|19.45|19.37|19.4|19.32|12
1674026700000|2023-01-18 07:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|26
1674027000000|2023-01-18 07:30:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|28
1674027300000|2023-01-18 07:35:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|60
1674027600000|2023-01-18 07:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|31
1674027900000|2023-01-18 07:45:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|101
1674028200000|2023-01-18 07:50:00|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|67
1674028500000|2023-01-18 07:55:00|||||||||36
1674028800000|2023-01-18 08:00:00|||||||||52
1674029100000|2023-01-18 08:05:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|30
1674029400000|2023-01-18 08:10:00|19.48|19.4|19.4|19.32|19.5|19.42|19.4|19.32|130
1674029700000|2023-01-18 08:15:00|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|16
1674030000000|2023-01-18 08:20:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|14
1674030300000|2023-01-18 08:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.45|19.37|20
1674030600000|2023-01-18 08:30:00|||||||||54
1674030900000|2023-01-18 08:35:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|15
1674031200000|2023-01-18 08:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|17
1674031500000|2023-01-18 08:45:00|||||||||2
1674031800000|2023-01-18 08:50:00|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|61
1674032100000|2023-01-18 08:55:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|21
1674032400000|2023-01-18 09:00:00|||||||||1
1674032700000|2023-01-18 09:05:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|23
1674033000000|2023-01-18 09:10:00|19.56|19.48|19.55|19.47|19.6|19.52|19.55|19.47|335
1674033300000|2023-01-18 09:15:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|23
1674033900000|2023-01-18 09:25:00|||||||||4
1674034500000|2023-01-18 09:35:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|86
1674034800000|2023-01-18 09:40:00|||||||||172
1674035100000|2023-01-18 09:45:00|||||||||18
1674035400000|2023-01-18 09:50:00|||||||||8
1674035700000|2023-01-18 09:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|147
1674036000000|2023-01-18 10:00:00|||||||||173
1674036600000|2023-01-18 10:10:00|||||||||2
1674036900000|2023-01-18 10:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|148
1674037200000|2023-01-18 10:20:00|||||||||4
1674037500000|2023-01-18 10:25:00|||||||||9
1674037800000|2023-01-18 10:30:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|68
1674038100000|2023-01-18 10:35:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|180
1674038400000|2023-01-18 10:40:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|41
1674039300000|2023-01-18 10:55:00|||||||||2
1674039600000|2023-01-18 11:00:00|||||||||12
1674039900000|2023-01-18 11:05:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|350
1674040200000|2023-01-18 11:10:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1674040800000|2023-01-18 11:20:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1674041400000|2023-01-18 11:30:00|||||||||4
1674041700000|2023-01-18 11:35:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|43
1674042000000|2023-01-18 11:40:00|||||||||2
1674042300000|2023-01-18 11:45:00|||||||||5
1674042600000|2023-01-18 11:50:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|40
1674042900000|2023-01-18 11:55:00|||||||||1
1674043200000|2023-01-18 12:00:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|81
1674043500000|2023-01-18 12:05:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|31
1674043800000|2023-01-18 12:10:00|||||||||360
1674044100000|2023-01-18 12:15:00|||||||||9
1674044400000|2023-01-18 12:20:00|||||||||12
1674044700000|2023-01-18 12:25:00|||||||||13
1674045000000|2023-01-18 12:30:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|58
1674045300000|2023-01-18 12:35:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|35
1674045600000|2023-01-18 12:40:00|||||||||11
1674045900000|2023-01-18 12:45:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|2
1674046200000|2023-01-18 12:50:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|20
1674046500000|2023-01-18 12:55:00|||||||||1
1674046800000|2023-01-18 13:00:00|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|70
1674047400000|2023-01-18 13:10:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|16
1674048000000|2023-01-18 13:20:00|||||||||11
1674048300000|2023-01-18 13:25:00|||||||||10
1674048600000|2023-01-18 13:30:00|19.29|19.21|19.36|19.28|19.36|19.28|19.21|19.13|568
1674048900000|2023-01-18 13:35:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|26
1674049200000|2023-01-18 13:40:00|19.44|19.36|19.41|19.33|19.46|19.38|19.41|19.33|204
1674049500000|2023-01-18 13:45:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|283
1674049800000|2023-01-18 13:50:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|89
1674050100000|2023-01-18 13:55:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|64
1674050400000|2023-01-18 14:00:00|19.31|19.23|19.27|19.19|19.32|19.24|19.27|19.19|209
1674050700000|2023-01-18 14:05:00|||||||||4
1674051000000|2023-01-18 14:10:00|19.24|19.16|19.17|19.09|19.24|19.16|19.17|19.09|436
1674051300000|2023-01-18 14:15:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|176
1674051600000|2023-01-18 14:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|23
1674051900000|2023-01-18 14:25:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|84
1674052200000|2023-01-18 14:30:00|19.22|19.14|19.22|19.14|19.27|19.19|19.17|19.09|351
1674052500000|2023-01-18 14:35:00|19.27|19.19|19.37|19.29|19.37|19.29|19.27|19.19|152
1674052800000|2023-01-18 14:40:00|19.32|19.24|19.42|19.34|19.42|19.34|19.32|19.24|296
1674053100000|2023-01-18 14:45:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|69
1674053400000|2023-01-18 14:50:00|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|41
1674053700000|2023-01-18 14:55:00|||||||||267
1674054000000|2023-01-18 15:00:00|||||||||15
1674054300000|2023-01-18 15:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|324
1674054600000|2023-01-18 15:10:00|||||||||1
1674054900000|2023-01-18 15:15:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|31
1674055200000|2023-01-18 15:20:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|62
1674055500000|2023-01-18 15:25:00|19.34|19.26|19.35|19.27|19.37|19.29|19.32|19.24|394
1674055800000|2023-01-18 15:30:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|319
1674056100000|2023-01-18 15:35:00|19.32|19.24|19.42|19.34|19.42|19.34|19.32|19.24|150
1674056400000|2023-01-18 15:40:00|19.37|19.29|19.42|19.34|19.47|19.39|19.37|19.29|155
1674056700000|2023-01-18 15:45:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|104
1674057000000|2023-01-18 15:50:00|19.47|19.39|19.47|19.39|19.47|19.39|19.42|19.34|273
1674057300000|2023-01-18 15:55:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|69
1674057600000|2023-01-18 16:00:00|19.47|19.39|19.47|19.39|19.47|19.39|19.42|19.34|189
1674057900000|2023-01-18 16:05:00|19.52|19.44|19.47|19.39|19.55|19.47|19.47|19.39|470
1674058200000|2023-01-18 16:10:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|122
1674058500000|2023-01-18 16:15:00|19.52|19.44|19.57|19.49|19.57|19.49|19.5|19.42|213
1674058800000|2023-01-18 16:20:00|19.6|19.52|19.72|19.64|19.72|19.64|19.6|19.52|328
1674059100000|2023-01-18 16:25:00|19.7|19.62|19.67|19.59|19.72|19.64|19.65|19.57|426
1674059400000|2023-01-18 16:30:00|19.62|19.54|19.72|19.64|19.72|19.64|19.62|19.54|265
1674059700000|2023-01-18 16:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|101
1674060000000|2023-01-18 16:40:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|154
1674060300000|2023-01-18 16:45:00|19.72|19.64|19.72|19.64|19.77|19.69|19.72|19.64|141
1674060600000|2023-01-18 16:50:00|19.77|19.69|19.82|19.74|19.82|19.74|19.75|19.67|86
1674060900000|2023-01-18 16:55:00|19.77|19.69|19.72|19.64|19.82|19.74|19.72|19.64|96
1674061200000|2023-01-18 17:00:00|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|4
1674061500000|2023-01-18 17:05:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|15
1674061800000|2023-01-18 17:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|12
1674062100000|2023-01-18 17:15:00|19.75|19.67|19.82|19.74|19.82|19.74|19.75|19.67|21
1674062400000|2023-01-18 17:20:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|23
1674062700000|2023-01-18 17:25:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|152
1674063000000|2023-01-18 17:30:00|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|85
1674063300000|2023-01-18 17:35:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|28
1674063600000|2023-01-18 17:40:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|16
1674063900000|2023-01-18 17:45:00|19.87|19.79|19.87|19.79|19.87|19.79|19.82|19.74|78
1674064200000|2023-01-18 17:50:00|19.85|19.77|19.92|19.84|19.92|19.84|19.82|19.74|11
1674064500000|2023-01-18 17:55:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|59
1674064800000|2023-01-18 18:00:00|19.87|19.79|19.97|19.89|19.97|19.89|19.87|19.79|35
1674065100000|2023-01-18 18:05:00|19.92|19.84|20.02|19.94|20.02|19.94|19.92|19.84|93
1674065400000|2023-01-18 18:10:00|19.98|19.9|19.97|19.89|20.02|19.94|19.97|19.89|89
1674065700000|2023-01-18 18:15:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|6
1674066000000|2023-01-18 18:20:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|44
1674066300000|2023-01-18 18:25:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|6
1674066600000|2023-01-18 18:30:00|19.88|19.8|19.97|19.89|19.97|19.89|19.88|19.8|14
1674066900000|2023-01-18 18:35:00|19.98|19.9|19.97|19.89|19.98|19.9|19.92|19.84|75
1674067200000|2023-01-18 18:40:00|19.93|19.85|19.88|19.8|19.95|19.87|19.88|19.8|20
1674067500000|2023-01-18 18:45:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|14
1674067800000|2023-01-18 18:50:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1674068100000|2023-01-18 18:55:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|5
1674068400000|2023-01-18 19:00:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1674068700000|2023-01-18 19:05:00|19.93|19.85|19.92|19.84|19.97|19.89|19.9|19.82|12
1674069000000|2023-01-18 19:10:00|19.9|19.82|19.88|19.8|19.9|19.82|19.87|19.79|1
1674069300000|2023-01-18 19:15:00|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|0
1674069600000|2023-01-18 19:20:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|7
1674069900000|2023-01-18 19:25:00|19.9|19.82|19.88|19.8|19.93|19.85|19.88|19.8|16
1674070200000|2023-01-18 19:30:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1674070500000|2023-01-18 19:35:00|19.88|19.8|19.9|19.82|19.93|19.85|19.88|19.8|22
1674070800000|2023-01-18 19:40:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|19
1674071100000|2023-01-18 19:45:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|2
1674071400000|2023-01-18 19:50:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|28
1674072000000|2023-01-18 20:00:00|19.95|19.87|19.95|19.87|19.97|19.89|19.93|19.85|50
1674072300000|2023-01-18 20:05:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|19
1674072600000|2023-01-18 20:10:00|19.88|19.8|19.9|19.82|19.92|19.84|19.88|19.8|3
1674072900000|2023-01-18 20:15:00|19.88|19.8|19.92|19.84|19.93|19.85|19.88|19.8|2
1674073200000|2023-01-18 20:20:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1674073500000|2023-01-18 20:25:00|19.9|19.82|19.9|19.82|19.93|19.85|19.88|19.8|1
1674073800000|2023-01-18 20:30:00|19.88|19.8|19.98|19.9|19.98|19.9|19.88|19.8|1
1674074100000|2023-01-18 20:35:00|19.95|19.87|19.95|19.87|19.98|19.9|19.93|19.85|10
1674074400000|2023-01-18 20:40:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|9
1674074700000|2023-01-18 20:45:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|12
1674075000000|2023-01-18 20:50:00|20|19.92|20.03|19.95|20.05|19.97|20|19.92|0
1674075300000|2023-01-18 20:55:00|20|19.92|20.07|19.99|20.11|20|19.98|19.86|88
1674087300000|2023-01-19 00:15:00|20.06|19.76|20.07|19.77|20.07|19.78|19.84|19.76|1
1674087600000|2023-01-19 00:20:00|20.06|19.76|20.08|20|20.08|20|20|19.74|10
1674088200000|2023-01-19 00:30:00|||||||||1
1674089700000|2023-01-19 00:55:00|20.11|20.03|20.08|20|20.13|20.05|20.08|20|79
1674095400000|2023-01-19 02:30:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1674095700000|2023-01-19 02:35:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1674096300000|2023-01-19 02:45:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1674096600000|2023-01-19 02:50:00|20.11|20.03|20.09|20.01|20.11|20.03|20.08|20|1
1674096900000|2023-01-19 02:55:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1674097200000|2023-01-19 03:00:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1674097500000|2023-01-19 03:05:00|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1674097800000|2023-01-19 03:10:00|20.08|20|20.08|20|20.09|20.01|20.08|20|1
1674098700000|2023-01-19 03:25:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1674099000000|2023-01-19 03:30:00|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1674099300000|2023-01-19 03:35:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1674099600000|2023-01-19 03:40:00|20.08|20|20.01|19.93|20.12|20.01|20.01|19.87|6
1674100200000|2023-01-19 03:50:00|20.12|19.87|20.12|19.87|20.12|19.93|20.01|19.87|0
1674100500000|2023-01-19 03:55:00|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.87|0
1674100800000|2023-01-19 04:00:00|20.01|19.93|20.01|19.93|20.12|19.93|20.01|19.87|0
1674101100000|2023-01-19 04:05:00|20.12|19.87|20.01|19.93|20.12|19.93|20.01|19.87|0
1674101400000|2023-01-19 04:10:00|20.12|19.87|20.12|19.87|20.12|19.93|20.01|19.87|0
1674101700000|2023-01-19 04:15:00|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.87|0
1674102300000|2023-01-19 04:25:00|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.87|0
1674105300000|2023-01-19 05:15:00|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|1
1674105600000|2023-01-19 05:20:00|20.09|20.01|20.06|19.98|20.09|20.01|20.04|19.96|1
1674105900000|2023-01-19 05:25:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1674108300000|2023-01-19 06:05:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1674108600000|2023-01-19 06:10:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1674109200000|2023-01-19 06:20:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1674109500000|2023-01-19 06:25:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|12
1674110700000|2023-01-19 06:45:00|20.01|19.93|20.09|20.01|20.09|20.01|20.01|19.93|1
1674111000000|2023-01-19 06:50:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1674111300000|2023-01-19 06:55:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1674111900000|2023-01-19 07:05:00|20.06|19.98|20.09|20.01|20.09|20.01|20.04|19.96|25
1674112800000|2023-01-19 07:20:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1674113100000|2023-01-19 07:25:00|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|38
1674113400000|2023-01-19 07:30:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|22
1674114000000|2023-01-19 07:40:00|||||||||20
1674114300000|2023-01-19 07:45:00|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|7
1674114600000|2023-01-19 07:50:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|12
1674114900000|2023-01-19 07:55:00|||||||||5
1674115200000|2023-01-19 08:00:00|20.24|20.16|20.19|20.11|20.26|20.18|20.09|20.01|204
1674115500000|2023-01-19 08:05:00|20.21|20.13|20.23|20.15|20.28|20.2|20.19|20.11|201
1674115800000|2023-01-19 08:10:00|20.19|20.11|20.17|20.09|20.19|20.11|20.13|20.05|230
1674116100000|2023-01-19 08:15:00|20.18|20.1|20.27|20.19|20.27|20.19|20.17|20.09|116
1674116400000|2023-01-19 08:20:00|20.32|20.24|20.32|20.24|20.32|20.24|20.27|20.19|1473
1674116700000|2023-01-19 08:25:00|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|158
1674117000000|2023-01-19 08:30:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|73
1674117300000|2023-01-19 08:35:00|||||||||26
1674117600000|2023-01-19 08:40:00|||||||||33
1674117900000|2023-01-19 08:45:00|20.37|20.29|20.37|20.29|20.37|20.29|20.32|20.24|237
1674118200000|2023-01-19 08:50:00|20.42|20.34|20.51|20.43|20.52|20.44|20.42|20.34|195
1674118500000|2023-01-19 08:55:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|133
1674118800000|2023-01-19 09:00:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|39
1674119100000|2023-01-19 09:05:00|20.52|20.44|20.61|20.53|20.61|20.53|20.52|20.44|218
1674119400000|2023-01-19 09:10:00|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|179
1674119700000|2023-01-19 09:15:00|20.59|20.51|20.59|20.51|20.61|20.53|20.56|20.48|282
1674120000000|2023-01-19 09:20:00|20.57|20.49|20.57|20.49|20.61|20.53|20.57|20.49|275
1674120300000|2023-01-19 09:25:00|20.62|20.54|20.62|20.54|20.62|20.54|20.57|20.49|96
1674120600000|2023-01-19 09:30:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|19
1674120900000|2023-01-19 09:35:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|26
1674121200000|2023-01-19 09:40:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|56
1674121500000|2023-01-19 09:45:00|20.64|20.56|20.67|20.59|20.67|20.59|20.62|20.54|51
1674121800000|2023-01-19 09:50:00|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|69
1674122100000|2023-01-19 09:55:00|||||||||96
1674122400000|2023-01-19 10:00:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|45
1674122700000|2023-01-19 10:05:00|||||||||1
1674123000000|2023-01-19 10:10:00|20.67|20.59|20.67|20.59|20.67|20.59|20.62|20.54|340
1674123300000|2023-01-19 10:15:00|20.64|20.56|20.72|20.64|20.72|20.64|20.62|20.54|126
1674123600000|2023-01-19 10:20:00|20.76|20.68|20.77|20.69|20.79|20.71|20.72|20.64|86
1674123900000|2023-01-19 10:25:00|20.79|20.71|20.84|20.76|20.86|20.78|20.77|20.69|353
1674124200000|2023-01-19 10:30:00|20.82|20.74|20.86|20.78|20.91|20.83|20.82|20.74|881
1674124500000|2023-01-19 10:35:00|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|214
1674124800000|2023-01-19 10:40:00|||||||||47
1674125100000|2023-01-19 10:45:00|20.86|20.78|20.86|20.78|20.86|20.78|20.82|20.74|533
1674125400000|2023-01-19 10:50:00|||||||||1
1674125700000|2023-01-19 10:55:00|20.84|20.76|20.79|20.71|20.86|20.78|20.79|20.71|86
1674126000000|2023-01-19 11:00:00|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|4
1674126600000|2023-01-19 11:10:00|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|20
1674126900000|2023-01-19 11:15:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1674127200000|2023-01-19 11:20:00|20.89|20.81|20.96|20.88|20.96|20.88|20.89|20.81|30
1674127500000|2023-01-19 11:25:00|21.01|20.93|21.01|20.93|21.01|20.93|20.96|20.88|92
1674127800000|2023-01-19 11:30:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|132
1674128100000|2023-01-19 11:35:00|21.03|20.95|20.96|20.88|21.03|20.95|20.96|20.88|443
1674128400000|2023-01-19 11:40:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|211
1674128700000|2023-01-19 11:45:00|||||||||7
1674129000000|2023-01-19 11:50:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|289
1674129300000|2023-01-19 11:55:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|105
1674129600000|2023-01-19 12:00:00|20.99|20.91|21.06|20.98|21.11|21.03|20.99|20.91|111
1674129900000|2023-01-19 12:05:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|23
1674130200000|2023-01-19 12:10:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|24
1674130500000|2023-01-19 12:15:00|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|222
1674130800000|2023-01-19 12:20:00|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|299
1674131100000|2023-01-19 12:25:00|21.01|20.93|21.02|20.94|21.06|20.98|21.01|20.93|206
1674131400000|2023-01-19 12:30:00|21.04|20.96|21.07|20.99|21.12|21.04|21.02|20.94|418
1674131700000|2023-01-19 12:35:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|105
1674132000000|2023-01-19 12:40:00|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|82
1674132300000|2023-01-19 12:45:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|32
1674132600000|2023-01-19 12:50:00|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|27
1674132900000|2023-01-19 12:55:00|21.12|21.04|21.11|21.03|21.12|21.04|21.07|20.99|21
1674133200000|2023-01-19 13:00:00|21.09|21.01|21.11|21.03|21.11|21.03|21.07|20.99|10
1674133500000|2023-01-19 13:05:00|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|140
1674133800000|2023-01-19 13:10:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|36
1674134100000|2023-01-19 13:15:00|21.16|21.08|21.21|21.13|21.21|21.13|21.11|21.03|138
1674134400000|2023-01-19 13:20:00|21.18|21.1|21.16|21.08|21.21|21.13|21.11|21.03|44
1674134700000|2023-01-19 13:25:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|26
1674135000000|2023-01-19 13:30:00|21.13|21.05|21.06|20.98|21.21|21.13|21.02|20.94|472
1674135300000|2023-01-19 13:35:00|21.04|20.96|21.11|21.03|21.11|21.03|21.04|20.96|38
1674135600000|2023-01-19 13:40:00|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|276
1674135900000|2023-01-19 13:45:00|||||||||4
1674136200000|2023-01-19 13:50:00|21.06|20.98|20.97|20.89|21.06|20.98|20.96|20.88|78
1674136500000|2023-01-19 13:55:00|20.99|20.91|20.96|20.88|21.01|20.93|20.96|20.88|114
1674136800000|2023-01-19 14:00:00|20.99|20.91|21.01|20.93|21.02|20.94|20.97|20.89|338
1674137100000|2023-01-19 14:05:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|30
1674137400000|2023-01-19 14:10:00|21.02|20.94|21.02|20.94|21.06|20.98|20.99|20.91|163
1674137700000|2023-01-19 14:15:00|21.04|20.96|21.02|20.94|21.07|20.99|21.02|20.94|125
1674138000000|2023-01-19 14:20:00|21.04|20.96|21.02|20.94|21.07|20.99|21.02|20.94|118
1674138300000|2023-01-19 14:25:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|46
1674138600000|2023-01-19 14:30:00|20.97|20.89|20.82|20.74|20.97|20.89|20.82|20.74|592
1674138900000|2023-01-19 14:35:00|20.84|20.76|20.77|20.69|20.92|20.84|20.77|20.69|138
1674139200000|2023-01-19 14:40:00|20.82|20.74|20.97|20.89|20.97|20.89|20.77|20.69|156
1674139500000|2023-01-19 14:45:00|21.02|20.94|21.11|21.03|21.11|21.03|20.99|20.91|377
1674139800000|2023-01-19 14:50:00|21.06|20.98|21.11|21.03|21.11|21.03|21.02|20.94|120
1674140100000|2023-01-19 14:55:00|21.07|20.99|21.01|20.93|21.11|21.03|20.96|20.88|268
1674140400000|2023-01-19 15:00:00|21.06|20.98|20.96|20.88|21.06|20.98|20.96|20.88|214
1674140700000|2023-01-19 15:05:00|20.94|20.86|20.82|20.74|20.96|20.88|20.77|20.69|311
1674141000000|2023-01-19 15:10:00|20.84|20.76|20.96|20.88|21.01|20.93|20.84|20.76|332
1674141300000|2023-01-19 15:15:00|20.97|20.89|20.87|20.79|21.01|20.93|20.81|20.73|115
1674141600000|2023-01-19 15:20:00|20.86|20.78|20.87|20.79|20.89|20.81|20.81|20.73|62
1674141900000|2023-01-19 15:25:00|20.86|20.78|20.87|20.79|20.92|20.84|20.86|20.78|79
1674142200000|2023-01-19 15:30:00|20.91|20.83|20.97|20.89|21.01|20.93|20.91|20.83|228
1674142500000|2023-01-19 15:35:00|21.01|20.93|21.01|20.93|21.06|20.98|20.97|20.89|36
1674142800000|2023-01-19 15:40:00|20.97|20.89|20.97|20.89|21.01|20.93|20.92|20.84|172
1674143100000|2023-01-19 15:45:00|20.99|20.91|21.06|20.98|21.06|20.98|20.97|20.89|97
1674143400000|2023-01-19 15:50:00|21.02|20.94|21.06|20.98|21.07|20.99|21.02|20.94|65
1674143700000|2023-01-19 15:55:00|21.07|20.99|21.12|21.04|21.16|21.08|21.06|20.98|28
1674144000000|2023-01-19 16:00:00|21.11|21.03|21.12|21.04|21.12|21.04|21.07|20.99|117
1674144300000|2023-01-19 16:05:00|21.11|21.03|21.06|20.98|21.16|21.08|21.04|20.96|79
1674144600000|2023-01-19 16:10:00|21.02|20.94|21.01|20.93|21.06|20.98|20.97|20.89|162
1674144900000|2023-01-19 16:15:00|20.97|20.89|20.96|20.88|21.01|20.93|20.92|20.84|443
1674145200000|2023-01-19 16:20:00|20.97|20.89|21.11|21.03|21.11|21.03|20.97|20.89|433
1674145500000|2023-01-19 16:25:00|21.06|20.98|21.21|21.13|21.21|21.13|21.06|20.98|625
1674145800000|2023-01-19 16:30:00|21.26|21.18|21.21|21.13|21.26|21.18|21.16|21.08|228
1674146100000|2023-01-19 16:35:00|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|31
1674146400000|2023-01-19 16:40:00|21.19|21.11|21.26|21.18|21.29|21.21|21.16|21.08|28
1674146700000|2023-01-19 16:45:00|21.24|21.16|21.16|21.08|21.26|21.18|21.16|21.08|16
1674147000000|2023-01-19 16:50:00|21.19|21.11|21.21|21.13|21.21|21.13|21.16|21.08|17
1674147300000|2023-01-19 16:55:00|21.16|21.08|21.16|21.08|21.21|21.13|21.16|21.08|23
1674147600000|2023-01-19 17:00:00|21.14|21.06|21.01|20.93|21.14|21.06|21.01|20.93|43
1674147900000|2023-01-19 17:05:00|21.04|20.96|21.02|20.94|21.06|20.98|21.02|20.94|17
1674148200000|2023-01-19 17:10:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|7
1674148500000|2023-01-19 17:15:00|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|54
1674148800000|2023-01-19 17:20:00|20.89|20.81|20.97|20.89|20.97|20.89|20.87|20.79|55
1674149100000|2023-01-19 17:25:00|20.94|20.86|20.99|20.91|20.99|20.91|20.92|20.84|27
1674149400000|2023-01-19 17:30:00|20.97|20.89|21.02|20.94|21.02|20.94|20.97|20.89|7
1674149700000|2023-01-19 17:35:00|20.97|20.89|20.97|20.89|20.97|20.89|20.92|20.84|79
1674150000000|2023-01-19 17:40:00|20.92|20.84|20.92|20.84|20.97|20.89|20.92|20.84|81
1674150300000|2023-01-19 17:45:00|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|82
1674150600000|2023-01-19 17:50:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|69
1674150900000|2023-01-19 17:55:00|20.95|20.87|20.87|20.79|20.97|20.89|20.87|20.79|64
1674151200000|2023-01-19 18:00:00|20.85|20.77|20.73|20.65|20.88|20.8|20.73|20.65|209
1674151500000|2023-01-19 18:05:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|85
1674151800000|2023-01-19 18:10:00|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|25
1674152100000|2023-01-19 18:15:00|20.77|20.69|20.68|20.6|20.78|20.7|20.65|20.57|92
1674152400000|2023-01-19 18:20:00|20.67|20.59|20.68|20.6|20.68|20.6|20.63|20.55|151
1674152700000|2023-01-19 18:25:00|20.7|20.62|20.68|20.6|20.73|20.65|20.66|20.58|18
1674153000000|2023-01-19 18:30:00|20.66|20.58|20.58|20.5|20.66|20.58|20.58|20.5|7
1674153300000|2023-01-19 18:35:00|||||||||1
1674153600000|2023-01-19 18:40:00|20.53|20.45|20.54|20.46|20.58|20.5|20.48|20.4|40
1674153900000|2023-01-19 18:45:00|20.56|20.48|20.59|20.51|20.59|20.51|20.54|20.46|4
1674154200000|2023-01-19 18:50:00|20.58|20.5|20.68|20.6|20.68|20.6|20.58|20.5|24
1674154500000|2023-01-19 18:55:00|20.66|20.58|20.64|20.56|20.68|20.6|20.63|20.55|21
1674154800000|2023-01-19 19:00:00|20.61|20.53|20.64|20.56|20.66|20.58|20.59|20.51|17
1674155100000|2023-01-19 19:05:00|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|8
1674155400000|2023-01-19 19:10:00|20.66|20.58|20.59|20.51|20.66|20.58|20.59|20.51|15
1674155700000|2023-01-19 19:15:00|20.57|20.49|20.55|20.47|20.59|20.51|20.54|20.46|39
1674156000000|2023-01-19 19:20:00|20.54|20.46|20.52|20.44|20.55|20.47|20.5|20.42|0
1674156300000|2023-01-19 19:25:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|2
1674156600000|2023-01-19 19:30:00|20.49|20.41|20.5|20.42|20.52|20.44|20.49|20.41|0
1674156900000|2023-01-19 19:35:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1674157200000|2023-01-19 19:40:00|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|15
1674157500000|2023-01-19 19:45:00|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|4
1674157800000|2023-01-19 19:50:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1674158100000|2023-01-19 19:55:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1674158400000|2023-01-19 20:00:00|20.49|20.41|20.49|20.41|20.5|20.42|20.45|20.37|6
1674158700000|2023-01-19 20:05:00|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|8
1674159000000|2023-01-19 20:10:00|20.52|20.44|20.52|20.44|20.54|20.46|20.49|20.41|70
1674159300000|2023-01-19 20:15:00|20.49|20.41|20.49|20.41|20.54|20.46|20.49|20.41|5
1674159600000|2023-01-19 20:20:00|20.51|20.43|20.52|20.44|20.54|20.46|20.49|20.41|6
1674159900000|2023-01-19 20:25:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1674160200000|2023-01-19 20:30:00|20.46|20.38|20.54|20.46|20.54|20.46|20.46|20.38|13
1674160500000|2023-01-19 20:35:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|20
1674160800000|2023-01-19 20:40:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|1
1674161100000|2023-01-19 20:45:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|18
1674161400000|2023-01-19 20:50:00|20.56|20.48|20.57|20.49|20.59|20.51|20.54|20.46|6
1674161700000|2023-01-19 20:55:00|20.56|20.48|20.67|20.59|20.69|20.61|20.56|20.48|57
1674162000000|2023-01-19 21:00:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1674173700000|2023-01-20 00:15:00|20.75|20.45|20.68|20.43|20.78|20.48|20.53|20.34|0
1674174000000|2023-01-20 00:20:00|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|0
1674174900000|2023-01-20 00:35:00|20.62|20.37|20.64|20.39|20.64|20.39|20.62|20.37|0
1674176400000|2023-01-20 01:00:00|20.53|20.45|20.62|20.37|20.64|20.45|20.53|20.32|0
1674177600000|2023-01-20 01:20:00|20.59|20.34|20.62|20.37|20.62|20.37|20.59|20.34|0
1674177900000|2023-01-20 01:25:00|20.59|20.34|20.59|20.34|20.62|20.37|20.59|20.34|0
1674178500000|2023-01-20 01:35:00|20.62|20.37|20.6|20.35|20.62|20.37|20.59|20.34|0
1674179100000|2023-01-20 01:45:00|20.53|20.45|20.64|20.39|20.64|20.45|20.53|20.39|1
1674180300000|2023-01-20 02:05:00|20.72|20.42|20.86|20.56|20.89|20.59|20.72|20.42|0
1674180600000|2023-01-20 02:10:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674180900000|2023-01-20 02:15:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674181200000|2023-01-20 02:20:00|20.89|20.59|20.89|20.59|20.89|20.59|20.86|20.56|0
1674181500000|2023-01-20 02:25:00|20.86|20.56|20.86|20.56|20.89|20.59|20.86|20.56|0
1674181800000|2023-01-20 02:30:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674182100000|2023-01-20 02:35:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674182400000|2023-01-20 02:40:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674182700000|2023-01-20 02:45:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674183000000|2023-01-20 02:50:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674183300000|2023-01-20 02:55:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674183600000|2023-01-20 03:00:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674183900000|2023-01-20 03:05:00|20.89|20.59|20.86|20.56|20.89|20.59|20.86|20.56|0
1674184200000|2023-01-20 03:10:00|20.89|20.59|20.87|20.57|20.89|20.59|20.86|20.56|0
1674184500000|2023-01-20 03:15:00|20.89|20.59|20.87|20.57|20.89|20.59|20.87|20.57|0
1674184800000|2023-01-20 03:20:00|20.89|20.59|20.89|20.59|20.91|20.61|20.87|20.57|0
1674185100000|2023-01-20 03:25:00|20.91|20.61|20.89|20.59|20.91|20.61|20.89|20.59|0
1674189300000|2023-01-20 04:35:00|20.87|20.79|20.82|20.57|20.87|20.79|20.82|20.57|1
1674189600000|2023-01-20 04:40:00|20.8|20.55|20.82|20.52|20.85|20.7|20.76|20.5|3
1674193200000|2023-01-20 05:40:00|20.77|20.5|20.77|20.52|20.77|20.52|20.74|20.49|0
1674194700000|2023-01-20 06:05:00|20.63|20.55|20.67|20.42|20.72|20.55|20.63|20.42|0
1674195000000|2023-01-20 06:10:00|20.63|20.55|20.69|20.44|20.69|20.55|20.63|20.44|3
1674195300000|2023-01-20 06:15:00|20.66|20.41|20.67|20.42|20.67|20.42|20.66|20.41|0
1674195600000|2023-01-20 06:20:00|20.54|20.46|20.67|20.42|20.75|20.55|20.51|20.42|4
1674195900000|2023-01-20 06:25:00|20.51|20.43|20.67|20.42|20.75|20.57|20.51|20.42|4
1674198000000|2023-01-20 07:00:00|20.69|20.44|20.58|20.5|20.69|20.53|20.56|20.44|4
1674198300000|2023-01-20 07:05:00|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|4
1674198600000|2023-01-20 07:10:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1674198900000|2023-01-20 07:15:00|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|5
1674199200000|2023-01-20 07:20:00|20.51|20.43|20.49|20.41|20.51|20.43|20.42|20.34|2
1674199500000|2023-01-20 07:25:00|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|9
1674200700000|2023-01-20 07:45:00|||||||||1
1674201000000|2023-01-20 07:50:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|65
1674201300000|2023-01-20 07:55:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1674201600000|2023-01-20 08:00:00|20.42|20.34|20.38|20.3|20.42|20.34|20.37|20.29|394
1674201900000|2023-01-20 08:05:00|20.37|20.29|20.37|20.29|20.42|20.34|20.37|20.29|261
1674202200000|2023-01-20 08:10:00|20.42|20.34|20.46|20.38|20.47|20.39|20.42|20.34|131
1674202500000|2023-01-20 08:15:00|20.47|20.39|20.46|20.38|20.51|20.43|20.46|20.38|54
1674202800000|2023-01-20 08:20:00|20.51|20.43|20.56|20.48|20.56|20.48|20.51|20.43|21
1674203100000|2023-01-20 08:25:00|20.61|20.53|20.61|20.53|20.66|20.58|20.61|20.53|132
1674203400000|2023-01-20 08:30:00|20.58|20.5|20.51|20.43|20.61|20.53|20.46|20.38|103
1674203700000|2023-01-20 08:35:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|18
1674204000000|2023-01-20 08:40:00|20.49|20.41|20.42|20.34|20.49|20.41|20.42|20.34|3
1674204300000|2023-01-20 08:45:00|20.44|20.36|20.47|20.39|20.51|20.43|20.44|20.36|15
1674204600000|2023-01-20 08:50:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1674204900000|2023-01-20 08:55:00|20.47|20.39|20.51|20.43|20.51|20.43|20.46|20.38|51
1674205200000|2023-01-20 09:00:00|||||||||50
1674205500000|2023-01-20 09:05:00|20.56|20.48|20.56|20.48|20.66|20.58|20.56|20.48|79
1674205800000|2023-01-20 09:10:00|20.58|20.5|20.56|20.48|20.61|20.53|20.56|20.48|0
1674206100000|2023-01-20 09:15:00|20.58|20.5|20.46|20.38|20.58|20.5|20.46|20.38|62
1674206400000|2023-01-20 09:20:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|7
1674206700000|2023-01-20 09:25:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|80
1674207000000|2023-01-20 09:30:00|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|47
1674207300000|2023-01-20 09:35:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|36
1674207600000|2023-01-20 09:40:00|||||||||520
1674207900000|2023-01-20 09:45:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1674208200000|2023-01-20 09:50:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1674208500000|2023-01-20 09:55:00|20.53|20.45|20.54|20.46|20.56|20.48|20.51|20.43|7
1674208800000|2023-01-20 10:00:00|20.56|20.48|20.56|20.48|20.56|20.48|20.51|20.43|21
1674209100000|2023-01-20 10:05:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|310
1674209400000|2023-01-20 10:10:00|20.66|20.58|20.56|20.48|20.66|20.58|20.56|20.48|370
1674209700000|2023-01-20 10:15:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|75
1674210000000|2023-01-20 10:20:00|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|2
1674210300000|2023-01-20 10:25:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1674210600000|2023-01-20 10:30:00|20.51|20.43|20.51|20.43|20.51|20.43|20.46|20.38|54
1674211200000|2023-01-20 10:40:00|20.56|20.48|20.56|20.48|20.56|20.48|20.51|20.43|16
1674211500000|2023-01-20 10:45:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1674211800000|2023-01-20 10:50:00|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|72
1674212100000|2023-01-20 10:55:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|100
1674212400000|2023-01-20 11:00:00|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|15
1674212700000|2023-01-20 11:05:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|52
1674213000000|2023-01-20 11:10:00|20.59|20.51|20.61|20.53|20.61|20.53|20.58|20.5|4
1674213300000|2023-01-20 11:15:00|20.6|20.52|20.61|20.53|20.61|20.53|20.56|20.48|5
1674213900000|2023-01-20 11:25:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|56
1674214200000|2023-01-20 11:30:00|20.63|20.55|20.66|20.58|20.66|20.58|20.61|20.53|48
1674214500000|2023-01-20 11:35:00|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|110
1674214800000|2023-01-20 11:40:00|20.7|20.62|20.65|20.57|20.7|20.62|20.62|20.54|60
1674215100000|2023-01-20 11:45:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|8
1674215400000|2023-01-20 11:50:00|||||||||3
1674215700000|2023-01-20 11:55:00|20.6|20.52|20.65|20.57|20.65|20.57|20.6|20.52|26
1674216000000|2023-01-20 12:00:00|||||||||36
1674216300000|2023-01-20 12:05:00|20.63|20.55|20.61|20.53|20.65|20.57|20.61|20.53|47
1674216600000|2023-01-20 12:10:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|20
1674216900000|2023-01-20 12:15:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|136
1674217200000|2023-01-20 12:20:00|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|15
1674217500000|2023-01-20 12:25:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|63
1674217800000|2023-01-20 12:30:00|||||||||11
1674218100000|2023-01-20 12:35:00|||||||||14
1674218400000|2023-01-20 12:40:00|20.51|20.43|20.56|20.48|20.56|20.48|20.51|20.43|177
1674218700000|2023-01-20 12:45:00|20.54|20.46|20.51|20.43|20.56|20.48|20.51|20.43|8
1674219000000|2023-01-20 12:50:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|35
1674219300000|2023-01-20 12:55:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|8
1674219600000|2023-01-20 13:00:00|20.54|20.46|20.51|20.43|20.56|20.48|20.51|20.43|3
1674219900000|2023-01-20 13:05:00|||||||||17
1674220200000|2023-01-20 13:10:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|100
1674220500000|2023-01-20 13:15:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|14
1674220800000|2023-01-20 13:20:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|14
1674221100000|2023-01-20 13:25:00|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|1
1674221400000|2023-01-20 13:30:00|||||||||6
1674221700000|2023-01-20 13:35:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|1
1674222000000|2023-01-20 13:40:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|3
1674222300000|2023-01-20 13:45:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|2
1674222600000|2023-01-20 13:50:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|8
1674223200000|2023-01-20 14:00:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|108
1674223500000|2023-01-20 14:05:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|98
1674223800000|2023-01-20 14:10:00|20.49|20.41|20.52|20.44|20.57|20.49|20.47|20.39|64
1674224100000|2023-01-20 14:15:00|20.47|20.39|20.5|20.42|20.52|20.44|20.47|20.39|152
1674224400000|2023-01-20 14:20:00|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|1
1674224700000|2023-01-20 14:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|145
1674225000000|2023-01-20 14:30:00|20.47|20.39|20.57|20.49|20.58|20.5|20.42|20.34|428
1674225300000|2023-01-20 14:35:00|20.53|20.45|20.48|20.4|20.57|20.49|20.47|20.39|234
1674225600000|2023-01-20 14:40:00|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|95
1674225900000|2023-01-20 14:45:00|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|193
1674226200000|2023-01-20 14:50:00|20.48|20.4|20.47|20.39|20.52|20.44|20.47|20.39|118
1674226500000|2023-01-20 14:55:00|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|91
1674226800000|2023-01-20 15:00:00|20.52|20.44|20.51|20.43|20.56|20.48|20.51|20.43|356
1674227100000|2023-01-20 15:05:00|20.47|20.39|20.37|20.29|20.47|20.39|20.33|20.25|282
1674227400000|2023-01-20 15:10:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|61
1674227700000|2023-01-20 15:15:00|20.38|20.3|20.42|20.34|20.47|20.39|20.38|20.3|197
1674228000000|2023-01-20 15:20:00|20.41|20.33|20.38|20.3|20.42|20.34|20.37|20.29|352
1674228300000|2023-01-20 15:25:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|155
1674228600000|2023-01-20 15:30:00|20.35|20.27|20.33|20.25|20.35|20.27|20.32|20.24|163
1674228900000|2023-01-20 15:35:00|20.32|20.24|20.32|20.24|20.33|20.25|20.28|20.2|442
1674229200000|2023-01-20 15:40:00|20.37|20.29|20.36|20.28|20.37|20.29|20.32|20.24|425
1674229500000|2023-01-20 15:45:00|20.32|20.24|20.26|20.18|20.32|20.24|20.24|20.16|153
1674229800000|2023-01-20 15:50:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|100
1674230100000|2023-01-20 15:55:00|||||||||102
1674230400000|2023-01-20 16:00:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|138
1674230700000|2023-01-20 16:05:00|20.23|20.15|20.32|20.24|20.32|20.24|20.22|20.14|498
1674231000000|2023-01-20 16:10:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|127
1674231300000|2023-01-20 16:15:00|20.27|20.19|20.34|20.26|20.36|20.28|20.27|20.19|255
1674231600000|2023-01-20 16:20:00|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|413
1674231900000|2023-01-20 16:25:00|20.36|20.28|20.34|20.26|20.36|20.28|20.27|20.19|1558
1674232200000|2023-01-20 16:30:00|20.32|20.24|20.22|20.14|20.32|20.24|20.22|20.14|179
1674232500000|2023-01-20 16:35:00|20.23|20.15|20.31|20.23|20.32|20.24|20.23|20.15|114
1674232800000|2023-01-20 16:40:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|209
1674233100000|2023-01-20 16:45:00|20.26|20.18|20.2|20.12|20.27|20.19|20.2|20.12|344
1674233400000|2023-01-20 16:50:00|20.22|20.14|20.2|20.12|20.22|20.14|20.18|20.1|162
1674233700000|2023-01-20 16:55:00|20.22|20.14|20.22|20.14|20.22|20.14|20.18|20.1|134
1674234000000|2023-01-20 17:00:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|117
1674234300000|2023-01-20 17:05:00|||||||||130
1674234600000|2023-01-20 17:10:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|148
1674234900000|2023-01-20 17:15:00|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|233
1674235200000|2023-01-20 17:20:00|20.11|20.03|20.09|20.01|20.13|20.05|20.09|20.01|148
1674235500000|2023-01-20 17:25:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|116
1674235800000|2023-01-20 17:30:00|20.13|20.05|20.19|20.11|20.19|20.11|20.09|20.01|154
1674236100000|2023-01-20 17:35:00|20.18|20.1|20.14|20.06|20.19|20.11|20.09|20.01|181
1674236400000|2023-01-20 17:40:00|20.11|20.03|20.09|20.01|20.14|20.06|20.09|20.01|7
1674236700000|2023-01-20 17:45:00|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|8
1674237000000|2023-01-20 17:50:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1674237300000|2023-01-20 17:55:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|4
1674237600000|2023-01-20 18:00:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|7
1674237900000|2023-01-20 18:05:00|20.14|20.06|20.14|20.06|20.19|20.11|20.14|20.06|87
1674238200000|2023-01-20 18:10:00|20.16|20.08|20.14|20.06|20.24|20.16|20.14|20.06|19
1674238500000|2023-01-20 18:15:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|4
1674238800000|2023-01-20 18:20:00|20.21|20.13|20.19|20.11|20.21|20.13|20.16|20.08|0
1674239400000|2023-01-20 18:30:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|4
1674239700000|2023-01-20 18:35:00|20.12|20.04|20.14|20.06|20.14|20.06|20.09|20.01|14
1674240900000|2023-01-20 18:55:00|20.12|20.04|20.14|20.06|20.14|20.06|20.09|20.01|9
1674242400000|2023-01-20 19:20:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|6
1674242700000|2023-01-20 19:25:00|20.12|20.04|20.09|20.01|20.14|20.06|20.09|20.01|28
1674243000000|2023-01-20 19:30:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|10
1674243300000|2023-01-20 19:35:00|20.12|20.04|20.1|20.02|20.12|20.04|20.09|20.01|11
1674243600000|2023-01-20 19:40:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|2
1674243900000|2023-01-20 19:45:00|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|8
1674244200000|2023-01-20 19:50:00|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|20
1674244500000|2023-01-20 19:55:00|20.14|20.06|20.1|20.02|20.15|20.07|20.1|20.02|146
1674244800000|2023-01-20 20:00:00|||||||||5
1674245400000|2023-01-20 20:10:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|173
1674245700000|2023-01-20 20:15:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|64
1674246000000|2023-01-20 20:20:00|20.14|20.06|20.12|20.04|20.14|20.06|20.1|20.02|25
1674246300000|2023-01-20 20:25:00|20.1|20.02|20.12|20.04|20.14|20.06|20.1|20.02|3
1674246600000|2023-01-20 20:30:00|20.1|20.02|20.1|20.02|20.12|20.04|20.09|20.01|1
1674246900000|2023-01-20 20:35:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1674247200000|2023-01-20 20:40:00|20.1|20.02|20.1|20.02|20.12|20.04|20.09|20.01|3
1674247500000|2023-01-20 20:45:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|37
1674247800000|2023-01-20 20:50:00|20.12|20.04|20.09|20.01|20.14|20.06|20.09|20.01|21
1674248100000|2023-01-20 20:55:00|||||||||28
1674432900000|2023-01-23 00:15:00|20.35|20.05|20.27|20.02|20.35|20.05|20.27|20.02|0
1674433200000|2023-01-23 00:20:00|20.2|20.12|20.27|20.02|20.27|20.12|20.2|20.02|0
1674433500000|2023-01-23 00:25:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1674433800000|2023-01-23 00:30:00|20.27|20.02|20.16|20.08|20.27|20.08|20.16|20.02|0
1674434400000|2023-01-23 00:40:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1674434700000|2023-01-23 00:45:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1674435000000|2023-01-23 00:50:00|||||||||1
1674436200000|2023-01-23 01:10:00|20.18|20.1|20.27|20.02|20.27|20.1|20.18|20.02|15
1674437700000|2023-01-23 01:35:00|||||||||1
1674452400000|2023-01-23 05:40:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|38
1674454800000|2023-01-23 06:20:00|20.22|19.92|20.25|19.95|20.25|19.95|20.22|19.92|0
1674455100000|2023-01-23 06:25:00|20.24|19.94|20.24|19.94|20.25|19.95|20.22|19.92|0
1674455400000|2023-01-23 06:30:00|20.22|19.92|20.24|19.94|20.25|19.95|20.22|19.92|0
1674455700000|2023-01-23 06:35:00|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1674456000000|2023-01-23 06:40:00|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1674456300000|2023-01-23 06:45:00|20.22|19.92|20.22|19.92|20.25|19.95|20.22|19.92|0
1674456600000|2023-01-23 06:50:00|20.24|19.94|20.24|19.94|20.25|20.1|20.17|19.92|0
1674457200000|2023-01-23 07:00:00|20.23|19.98|20.08|20|20.23|20.09|20.08|19.98|11
1674457500000|2023-01-23 07:05:00|20.1|20.02|20.17|20.09|20.17|20.09|20.08|20|6
1674457800000|2023-01-23 07:10:00|20.15|20.07|20.17|20.09|20.17|20.09|20.13|20.05|8
1674458100000|2023-01-23 07:15:00|20.18|20.1|20.2|20.12|20.22|20.14|20.17|20.09|7
1674458400000|2023-01-23 07:20:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|3
1674458700000|2023-01-23 07:25:00|20.17|20.09|20.18|20.1|20.2|20.12|20.17|20.09|7
1674459000000|2023-01-23 07:30:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|4
1674459300000|2023-01-23 07:35:00|20.17|20.09|20.17|20.09|20.17|20.09|20.13|20.05|11
1674460500000|2023-01-23 07:55:00|20.21|20.13|20.21|20.13|20.21|20.13|20.17|20.09|27
1674460800000|2023-01-23 08:00:00|20.17|20.09|20.06|19.98|20.21|20.13|20.06|19.98|91
1674461100000|2023-01-23 08:05:00|20.08|20|19.92|19.84|20.08|20|19.92|19.84|101
1674461400000|2023-01-23 08:10:00|19.94|19.86|20.01|19.93|20.01|19.93|19.92|19.84|138
1674461700000|2023-01-23 08:15:00|20.02|19.94|20.11|20.03|20.11|20.03|20.02|19.94|171
1674462000000|2023-01-23 08:20:00|20.1|20.02|20.2|20.12|20.2|20.12|20.1|20.02|7
1674462300000|2023-01-23 08:25:00|||||||||3
1674462600000|2023-01-23 08:30:00|20.21|20.13|20.23|20.15|20.3|20.22|20.2|20.12|49
1674462900000|2023-01-23 08:35:00|20.21|20.13|20.24|20.16|20.25|20.17|20.2|20.12|124
1674463200000|2023-01-23 08:40:00|20.25|20.17|20.24|20.16|20.25|20.17|20.2|20.12|33
1674463500000|2023-01-23 08:45:00|20.25|20.17|20.24|20.16|20.29|20.21|20.24|20.16|24
1674463800000|2023-01-23 08:50:00|20.2|20.12|20.24|20.16|20.24|20.16|20.19|20.11|59
1674464100000|2023-01-23 08:55:00|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|75
1674464700000|2023-01-23 09:05:00|20.19|20.11|20.19|20.11|20.24|20.16|20.19|20.11|66
1674465000000|2023-01-23 09:10:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|65
1674465900000|2023-01-23 09:25:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|33
1674466200000|2023-01-23 09:30:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|21
1674466800000|2023-01-23 09:40:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|86
1674467100000|2023-01-23 09:45:00|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|2
1674467400000|2023-01-23 09:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|2
1674467700000|2023-01-23 09:55:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|33
1674468000000|2023-01-23 10:00:00|||||||||116
1674468300000|2023-01-23 10:05:00|20.17|20.09|20.24|20.16|20.24|20.16|20.17|20.09|53
1674468600000|2023-01-23 10:10:00|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|251
1674468900000|2023-01-23 10:15:00|20.27|20.19|20.24|20.16|20.29|20.21|20.24|20.16|107
1674469200000|2023-01-23 10:20:00|20.25|20.17|20.24|20.16|20.29|20.21|20.24|20.16|17
1674469500000|2023-01-23 10:25:00|20.25|20.17|20.24|20.16|20.29|20.21|20.24|20.16|24
1674469800000|2023-01-23 10:30:00|20.25|20.17|20.24|20.16|20.27|20.19|20.22|20.14|112
1674470100000|2023-01-23 10:35:00|20.2|20.12|20.15|20.07|20.24|20.16|20.15|20.07|70
1674470400000|2023-01-23 10:40:00|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|84
1674470700000|2023-01-23 10:45:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|30
1674471000000|2023-01-23 10:50:00|||||||||50
1674471300000|2023-01-23 10:55:00|||||||||8
1674471600000|2023-01-23 11:00:00|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|53
1674471900000|2023-01-23 11:05:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|52
1674472200000|2023-01-23 11:10:00|20.21|20.13|20.19|20.11|20.24|20.16|20.19|20.11|25
1674472500000|2023-01-23 11:15:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|7
1674472800000|2023-01-23 11:20:00|||||||||40
1674473100000|2023-01-23 11:25:00|||||||||5
1674473400000|2023-01-23 11:30:00|||||||||47
1674474000000|2023-01-23 11:40:00|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|27
1674474300000|2023-01-23 11:45:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|23
1674474600000|2023-01-23 11:50:00|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|18
1674475200000|2023-01-23 12:00:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|1
1674475500000|2023-01-23 12:05:00|||||||||27
1674475800000|2023-01-23 12:10:00|||||||||35
1674476100000|2023-01-23 12:15:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|100
1674476400000|2023-01-23 12:20:00|||||||||30
1674476700000|2023-01-23 12:25:00|||||||||34
1674477000000|2023-01-23 12:30:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|211
1674477300000|2023-01-23 12:35:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|104
1674477600000|2023-01-23 12:40:00|20.03|19.95|20|19.92|20.05|19.97|20|19.92|141
1674477900000|2023-01-23 12:45:00|||||||||19
1674478200000|2023-01-23 12:50:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|67
1674478500000|2023-01-23 12:55:00|||||||||28
1674478800000|2023-01-23 13:00:00|20|19.92|19.96|19.88|20.01|19.93|19.95|19.87|9
1674479100000|2023-01-23 13:05:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|4
1674479400000|2023-01-23 13:10:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|30
1674479700000|2023-01-23 13:15:00|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|32
1674480000000|2023-01-23 13:20:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|37
1674480300000|2023-01-23 13:25:00|19.95|19.87|19.95|19.87|19.95|19.87|19.91|19.83|46
1674480600000|2023-01-23 13:30:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|19
1674480900000|2023-01-23 13:35:00|||||||||10
1674481200000|2023-01-23 13:40:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|17
1674481500000|2023-01-23 13:45:00|||||||||24
1674481800000|2023-01-23 13:50:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|58
1674482100000|2023-01-23 13:55:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|5
1674482400000|2023-01-23 14:00:00|||||||||7
1674482700000|2023-01-23 14:05:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|26
1674483000000|2023-01-23 14:10:00|20.06|19.98|20.07|19.99|20.07|19.99|20.02|19.94|27
1674483300000|2023-01-23 14:15:00|20.06|19.98|20.03|19.95|20.06|19.98|20.02|19.94|12
1674483600000|2023-01-23 14:20:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1674483900000|2023-01-23 14:25:00|||||||||21
1674484200000|2023-01-23 14:30:00|20.05|19.97|20.07|19.99|20.1|20.02|20.02|19.94|109
1674484500000|2023-01-23 14:35:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|98
1674484800000|2023-01-23 14:40:00|20.06|19.98|20.02|19.94|20.06|19.98|20.01|19.93|39
1674485100000|2023-01-23 14:45:00|20.01|19.93|19.97|19.89|20.01|19.93|19.92|19.84|164
1674485400000|2023-01-23 14:50:00|20.02|19.94|19.93|19.85|20.02|19.94|19.92|19.84|82
1674485700000|2023-01-23 14:55:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|34
1674486000000|2023-01-23 15:00:00|19.96|19.88|19.93|19.85|19.97|19.89|19.92|19.84|99
1674486300000|2023-01-23 15:05:00|19.97|19.89|19.93|19.85|19.97|19.89|19.92|19.84|134
1674486600000|2023-01-23 15:10:00|19.92|19.84|19.92|19.84|19.93|19.85|19.88|19.8|143
1674486900000|2023-01-23 15:15:00|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|65
1674487200000|2023-01-23 15:20:00|19.92|19.84|19.83|19.75|19.92|19.84|19.83|19.75|113
1674487500000|2023-01-23 15:25:00|19.87|19.79|19.88|19.8|19.88|19.8|19.83|19.75|88
1674487800000|2023-01-23 15:30:00|19.87|19.79|19.87|19.79|19.88|19.8|19.83|19.75|179
1674488100000|2023-01-23 15:35:00|19.88|19.8|19.88|19.8|19.92|19.84|19.87|19.79|185
1674488400000|2023-01-23 15:40:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|125
1674488700000|2023-01-23 15:45:00|19.91|19.83|19.87|19.79|19.92|19.84|19.87|19.79|320
1674489000000|2023-01-23 15:50:00|||||||||244
1674489300000|2023-01-23 15:55:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|132
1674489600000|2023-01-23 16:00:00|19.92|19.84|19.82|19.74|19.92|19.84|19.82|19.74|449
1674489900000|2023-01-23 16:05:00|19.86|19.78|19.77|19.69|19.87|19.79|19.77|19.69|480
1674490200000|2023-01-23 16:10:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|129
1674490500000|2023-01-23 16:15:00|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|130
1674490800000|2023-01-23 16:20:00|19.79|19.71|19.77|19.69|19.81|19.73|19.77|19.69|422
1674491100000|2023-01-23 16:25:00|||||||||359
1674491400000|2023-01-23 16:30:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|428
1674491700000|2023-01-23 16:35:00|||||||||6
1674492000000|2023-01-23 16:40:00|||||||||4
1674492300000|2023-01-23 16:45:00|||||||||12
1674492600000|2023-01-23 16:50:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|17
1674492900000|2023-01-23 16:55:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|9
1674493200000|2023-01-23 17:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1674493500000|2023-01-23 17:05:00|||||||||9
1674494100000|2023-01-23 17:15:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|4
1674494400000|2023-01-23 17:20:00|19.81|19.73|19.82|19.74|19.82|19.74|19.77|19.69|24
1674494700000|2023-01-23 17:25:00|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|18
1674495600000|2023-01-23 17:40:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|2
1674495900000|2023-01-23 17:45:00|19.79|19.71|19.78|19.7|19.8|19.72|19.78|19.7|96
1674496200000|2023-01-23 17:50:00|19.8|19.72|19.78|19.7|19.8|19.72|19.77|19.69|83
1674496800000|2023-01-23 18:00:00|||||||||21
1674497100000|2023-01-23 18:05:00|||||||||11
1674497400000|2023-01-23 18:10:00|||||||||1
1674499500000|2023-01-23 18:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|31
1674499800000|2023-01-23 18:50:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|65
1674500100000|2023-01-23 18:55:00|19.76|19.68|19.73|19.65|19.78|19.7|19.73|19.65|11
1674500400000|2023-01-23 19:00:00|19.76|19.68|19.83|19.75|19.83|19.75|19.76|19.68|20
1674500700000|2023-01-23 19:05:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|2
1674501300000|2023-01-23 19:15:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1674501600000|2023-01-23 19:20:00|19.78|19.7|19.78|19.7|19.83|19.75|19.78|19.7|6
1674501900000|2023-01-23 19:25:00|19.81|19.73|19.83|19.75|19.88|19.8|19.81|19.73|10
1674502500000|2023-01-23 19:35:00|19.85|19.77|19.92|19.84|19.93|19.85|19.85|19.77|43
1674502800000|2023-01-23 19:40:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1674503100000|2023-01-23 19:45:00|19.95|19.87|19.98|19.9|20|19.92|19.95|19.87|1
1674503400000|2023-01-23 19:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|12
1674503700000|2023-01-23 19:55:00|19.94|19.86|19.92|19.84|19.99|19.91|19.92|19.84|24
1674504000000|2023-01-23 20:00:00|19.97|19.89|19.95|19.87|19.97|19.89|19.92|19.84|16
1674504300000|2023-01-23 20:05:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|3
1674504600000|2023-01-23 20:10:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1674504900000|2023-01-23 20:15:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|39
1674505500000|2023-01-23 20:25:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1674506100000|2023-01-23 20:35:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|27
1674506400000|2023-01-23 20:40:00|19.94|19.86|19.87|19.79|19.96|19.88|19.87|19.79|40
1674506700000|2023-01-23 20:45:00|||||||||31
1674507000000|2023-01-23 20:50:00|19.86|19.78|19.77|19.69|19.86|19.78|19.77|19.69|6
1674507300000|2023-01-23 20:55:00|19.74|19.66|19.76|19.68|19.77|19.69|19.74|19.66|17
1674519300000|2023-01-24 00:15:00|19.9|19.6|19.9|19.6|19.9|19.6|19.67|19.53|0
1674519600000|2023-01-24 00:20:00|19.91|19.61|19.9|19.6|19.91|19.61|19.89|19.59|0
1674530400000|2023-01-24 03:20:00|19.86|19.61|19.85|19.6|19.86|19.61|19.85|19.6|0
1674537900000|2023-01-24 05:25:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1674538200000|2023-01-24 05:30:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1674538500000|2023-01-24 05:35:00||19.55||19.55||19.55||19.55|0
1674540000000|2023-01-24 06:00:00||19.6||19.6||19.6||19.6|0
1674540300000|2023-01-24 06:05:00|19.86|19.61|19.8|19.72|19.86|19.72|19.8|19.6|0
1674540600000|2023-01-24 06:10:00|19.86|19.61|19.8|19.72|19.88|19.72|19.8|19.61|0
1674540900000|2023-01-24 06:15:00|19.86|19.61|19.8|19.72|19.86|19.72|19.8|19.61|0
1674541200000|2023-01-24 06:20:00|19.86|19.61|19.86|19.61|19.86|19.72|19.8|19.61|0
1674541500000|2023-01-24 06:25:00|19.8|19.72|19.86|19.61|19.86|19.72|19.8|19.61|0
1674541800000|2023-01-24 06:30:00|19.8|19.72|19.8|19.72|19.86|19.72|19.8|19.61|0
1674543300000|2023-01-24 06:55:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1674543600000|2023-01-24 07:00:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|5
1674543900000|2023-01-24 07:05:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1674544500000|2023-01-24 07:15:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1674545400000|2023-01-24 07:30:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|5
1674545700000|2023-01-24 07:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1674546300000|2023-01-24 07:45:00|19.81|19.73|19.83|19.75|19.84|19.76|19.81|19.73|1
1674546600000|2023-01-24 07:50:00|19.81|19.73|19.84|19.76|19.89|19.81|19.81|19.73|20
1674546900000|2023-01-24 07:55:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|58
1674547200000|2023-01-24 08:00:00|19.74|19.66|19.69|19.61|19.79|19.71|19.65|19.57|317
1674547500000|2023-01-24 08:05:00|19.73|19.65|19.75|19.67|19.79|19.71|19.73|19.65|121
1674547800000|2023-01-24 08:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1674548100000|2023-01-24 08:15:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|156
1674548400000|2023-01-24 08:20:00|19.72|19.64|19.69|19.61|19.74|19.66|19.67|19.59|118
1674548700000|2023-01-24 08:25:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|38
1674549000000|2023-01-24 08:30:00|||||||||48
1674549300000|2023-01-24 08:35:00|19.67|19.59|19.7|19.62|19.74|19.66|19.67|19.59|90
1674549600000|2023-01-24 08:40:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|14
1674549900000|2023-01-24 08:45:00|19.68|19.6|19.71|19.63|19.72|19.64|19.68|19.6|29
1674550200000|2023-01-24 08:50:00|19.72|19.64|19.67|19.59|19.72|19.64|19.65|19.57|181
1674550500000|2023-01-24 08:55:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|63
1674550800000|2023-01-24 09:00:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|75
1674551100000|2023-01-24 09:05:00|||||||||6
1674551400000|2023-01-24 09:10:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1674551700000|2023-01-24 09:15:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|7
1674552000000|2023-01-24 09:20:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|68
1674552300000|2023-01-24 09:25:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|40
1674552600000|2023-01-24 09:30:00|19.71|19.63|19.72|19.64|19.72|19.64|19.7|19.62|0
1674552900000|2023-01-24 09:35:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|7
1674553200000|2023-01-24 09:40:00|19.74|19.66|19.8|19.72|19.8|19.72|19.72|19.64|84
1674553800000|2023-01-24 09:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1674554400000|2023-01-24 10:00:00|||||||||20
1674554700000|2023-01-24 10:05:00|||||||||30
1674555000000|2023-01-24 10:10:00|||||||||11
1674555300000|2023-01-24 10:15:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|313
1674555600000|2023-01-24 10:20:00|||||||||34
1674555900000|2023-01-24 10:25:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|94
1674556200000|2023-01-24 10:30:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|620
1674556500000|2023-01-24 10:35:00|19.82|19.74|19.82|19.74|19.84|19.76|19.8|19.72|13
1674556800000|2023-01-24 10:40:00|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|6
1674557100000|2023-01-24 10:45:00|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|98
1674557400000|2023-01-24 10:50:00|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|25
1674557700000|2023-01-24 10:55:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1674558000000|2023-01-24 11:00:00|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|4
1674558300000|2023-01-24 11:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1674558600000|2023-01-24 11:10:00|||||||||42
1674558900000|2023-01-24 11:15:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|47
1674559200000|2023-01-24 11:20:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|22
1674559800000|2023-01-24 11:30:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1674560100000|2023-01-24 11:35:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|1565
1674560400000|2023-01-24 11:40:00|19.77|19.69|19.79|19.71|19.81|19.73|19.77|19.69|13
1674560700000|2023-01-24 11:45:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1674561000000|2023-01-24 11:50:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1674561300000|2023-01-24 11:55:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|23
1674561600000|2023-01-24 12:00:00|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|8
1674561900000|2023-01-24 12:05:00|||||||||12
1674562200000|2023-01-24 12:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|91
1674562500000|2023-01-24 12:15:00|||||||||16
1674562800000|2023-01-24 12:20:00|||||||||10
1674563100000|2023-01-24 12:25:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|14
1674563400000|2023-01-24 12:30:00|19.84|19.76|19.82|19.74|19.86|19.78|19.82|19.74|60
1674563700000|2023-01-24 12:35:00|||||||||14
1674564000000|2023-01-24 12:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|25
1674564300000|2023-01-24 12:45:00|19.8|19.72|19.78|19.7|19.82|19.74|19.78|19.7|12
1674564600000|2023-01-24 12:50:00|||||||||30
1674564900000|2023-01-24 12:55:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|31
1674565500000|2023-01-24 13:05:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|30
1674566100000|2023-01-24 13:15:00|19.81|19.73|19.82|19.74|19.86|19.78|19.81|19.73|86
1674566400000|2023-01-24 13:20:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1674566700000|2023-01-24 13:25:00|19.79|19.71|19.77|19.69|19.81|19.73|19.77|19.69|5
1674567000000|2023-01-24 13:30:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|28
1674567300000|2023-01-24 13:35:00|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|10
1674567600000|2023-01-24 13:40:00|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|0
1674567900000|2023-01-24 13:45:00|19.87|19.79|19.86|19.78|19.87|19.79|19.84|19.76|24
1674568200000|2023-01-24 13:50:00|19.87|19.79|19.87|19.79|19.91|19.83|19.87|19.79|12
1674568800000|2023-01-24 14:00:00|19.91|19.83|19.87|19.79|19.92|19.84|19.87|19.79|96
1674569100000|2023-01-24 14:05:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1674569400000|2023-01-24 14:10:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|15
1674569700000|2023-01-24 14:15:00|||||||||46
1674570000000|2023-01-24 14:20:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|87
1674570300000|2023-01-24 14:25:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|18
1674570600000|2023-01-24 14:30:00|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|12
1674570900000|2023-01-24 14:35:00|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|73
1674571200000|2023-01-24 14:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|46
1674571500000|2023-01-24 14:45:00|19.79|19.71|19.67|19.59|19.82|19.74|19.67|19.59|209
1674571800000|2023-01-24 14:50:00|19.71|19.63|19.66|19.58|19.72|19.64|19.66|19.58|118
1674572100000|2023-01-24 14:55:00|19.67|19.59|19.77|19.69|19.77|19.69|19.67|19.59|291
1674572400000|2023-01-24 15:00:00|19.81|19.73|19.81|19.73|19.81|19.73|19.72|19.64|45
1674572700000|2023-01-24 15:05:00|19.79|19.71|19.77|19.69|19.86|19.78|19.77|19.69|89
1674573000000|2023-01-24 15:10:00|19.81|19.73|19.71|19.63|19.81|19.73|19.71|19.63|107
1674573300000|2023-01-24 15:15:00|19.67|19.59|19.71|19.63|19.71|19.63|19.62|19.54|234
1674573600000|2023-01-24 15:20:00|19.67|19.59|19.67|19.59|19.71|19.63|19.66|19.58|140
1674573900000|2023-01-24 15:25:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|95
1674574200000|2023-01-24 15:30:00|19.64|19.56|19.66|19.58|19.69|19.61|19.63|19.55|339
1674574500000|2023-01-24 15:35:00|19.69|19.61|19.66|19.58|19.71|19.63|19.63|19.55|100
1674574800000|2023-01-24 15:40:00|19.61|19.53|19.56|19.48|19.62|19.54|19.56|19.48|92
1674575100000|2023-01-24 15:45:00|19.61|19.53|19.58|19.5|19.61|19.53|19.56|19.48|388
1674575400000|2023-01-24 15:50:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|58
1674575700000|2023-01-24 15:55:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|268
1674576000000|2023-01-24 16:00:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|353
1674576300000|2023-01-24 16:05:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|402
1674576600000|2023-01-24 16:10:00|19.49|19.41|19.53|19.45|19.53|19.45|19.48|19.4|143
1674576900000|2023-01-24 16:15:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|485
1674577200000|2023-01-24 16:20:00|19.54|19.46|19.51|19.43|19.56|19.48|19.46|19.38|377
1674577500000|2023-01-24 16:25:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|634
1674577800000|2023-01-24 16:30:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|115
1674578100000|2023-01-24 16:35:00|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|55
1674578400000|2023-01-24 16:40:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|89
1674578700000|2023-01-24 16:45:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|392
1674579000000|2023-01-24 16:50:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|64
1674579300000|2023-01-24 16:55:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|48
1674579600000|2023-01-24 17:00:00|19.46|19.38|19.5|19.42|19.51|19.43|19.46|19.38|18
1674579900000|2023-01-24 17:05:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|34
1674580500000|2023-01-24 17:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|6
1674581100000|2023-01-24 17:25:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|17
1674581400000|2023-01-24 17:30:00|19.5|19.42|19.5|19.42|19.51|19.43|19.48|19.4|4
1674581700000|2023-01-24 17:35:00|19.48|19.4|19.46|19.38|19.5|19.42|19.46|19.38|11
1674582300000|2023-01-24 17:45:00|19.45|19.37|19.42|19.34|19.46|19.38|19.41|19.33|6
1674582600000|2023-01-24 17:50:00|19.43|19.35|19.4|19.32|19.46|19.38|19.36|19.28|49
1674582900000|2023-01-24 17:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.36|19.28|12
1674583200000|2023-01-24 18:00:00|19.39|19.31|19.45|19.37|19.46|19.38|19.36|19.28|11
1674583500000|2023-01-24 18:05:00|19.43|19.35|19.41|19.33|19.46|19.38|19.41|19.33|6
1674583800000|2023-01-24 18:10:00|19.38|19.3|19.36|19.28|19.4|19.32|19.36|19.28|42
1674584100000|2023-01-24 18:15:00|19.37|19.29|19.36|19.28|19.37|19.29|19.35|19.27|3
1674584400000|2023-01-24 18:20:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|2
1674584700000|2023-01-24 18:25:00|19.38|19.3|19.37|19.29|19.41|19.33|19.37|19.29|10
1674585300000|2023-01-24 18:35:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|11
1674585600000|2023-01-24 18:40:00|19.35|19.27|19.27|19.19|19.36|19.28|19.27|19.19|71
1674585900000|2023-01-24 18:45:00|19.32|19.24|19.22|19.14|19.32|19.24|19.22|19.14|88
1674586200000|2023-01-24 18:50:00|19.26|19.18|19.21|19.13|19.27|19.19|19.2|19.12|96
1674586500000|2023-01-24 18:55:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|15
1674586800000|2023-01-24 19:00:00|19.25|19.17|19.26|19.18|19.3|19.22|19.22|19.14|19
1674587100000|2023-01-24 19:05:00|19.27|19.19|19.21|19.13|19.27|19.19|19.2|19.12|31
1674587400000|2023-01-24 19:10:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1674587700000|2023-01-24 19:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.15|19.07|49
1674588000000|2023-01-24 19:20:00|19.2|19.12|19.18|19.1|19.22|19.14|19.17|19.09|39
1674588300000|2023-01-24 19:25:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|3
1674588600000|2023-01-24 19:30:00|19.17|19.09|19.17|19.09|19.21|19.13|19.17|19.09|6
1674588900000|2023-01-24 19:35:00|19.18|19.1|19.17|19.09|19.21|19.13|19.17|19.09|14
1674589200000|2023-01-24 19:40:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|11
1674589500000|2023-01-24 19:45:00|19.21|19.13|19.22|19.14|19.22|19.14|19.17|19.09|170
1674589800000|2023-01-24 19:50:00|19.2|19.12|19.16|19.08|19.21|19.13|19.16|19.08|29
1674590100000|2023-01-24 19:55:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|2
1674590400000|2023-01-24 20:00:00|19.19|19.11|19.2|19.12|19.2|19.12|19.16|19.08|7
1674590700000|2023-01-24 20:05:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|9
1674591000000|2023-01-24 20:10:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|4
1674591900000|2023-01-24 20:25:00|||||||||1
1674592200000|2023-01-24 20:30:00|19.26|19.18|19.26|19.18|19.3|19.22|19.26|19.18|53
1674592500000|2023-01-24 20:35:00|19.27|19.19|19.26|19.18|19.28|19.2|19.26|19.18|11
1674592800000|2023-01-24 20:40:00|19.3|19.22|19.31|19.23|19.35|19.27|19.3|19.22|28
1674593100000|2023-01-24 20:45:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|26
1674593400000|2023-01-24 20:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1674593700000|2023-01-24 20:55:00|19.34|19.26|19.34|19.09|19.35|19.27|19.16|19.08|137
1674605700000|2023-01-25 00:15:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1674606000000|2023-01-25 00:20:00|19.57|19.27|19.52|19.22|19.57|19.27|19.29|19.1|2
1674606300000|2023-01-25 00:25:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|1
1674606600000|2023-01-25 00:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1674607200000|2023-01-25 00:40:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1674607500000|2023-01-25 00:45:00|19.61|19.36|19.56|19.48|19.61|19.48|19.56|19.36|0
1674607800000|2023-01-25 00:50:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1674608100000|2023-01-25 00:55:00|19.56|19.48|19.57|19.27|19.57|19.48|19.56|19.27|3
1674609000000|2023-01-25 01:10:00|||||||||2
1674609900000|2023-01-25 01:25:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|0
1674610200000|2023-01-25 01:30:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|0
1674610500000|2023-01-25 01:35:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1674610800000|2023-01-25 01:40:00|19.62|19.32|19.57|19.27|19.62|19.32|19.57|19.27|0
1674612300000|2023-01-25 02:05:00|19.54|19.24|19.54|19.24|19.56|19.26|19.54|19.24|0
1674615000000|2023-01-25 02:50:00|19.55|19.25|19.61|19.31|19.61|19.31|19.55|19.25|0
1674615600000|2023-01-25 03:00:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1674615900000|2023-01-25 03:05:00|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|1
1674617100000|2023-01-25 03:25:00|19.59|19.51|19.57|19.27|19.59|19.51|19.57|19.27|3
1674617400000|2023-01-25 03:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1674617700000|2023-01-25 03:35:00|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1674618000000|2023-01-25 03:40:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1674619200000|2023-01-25 04:00:00|19.59|19.29|19.59|19.29|19.6|19.3|19.54|19.29|0
1674619500000|2023-01-25 04:05:00|19.6|19.3|19.53|19.28|19.6|19.3|19.53|19.28|0
1674622500000|2023-01-25 04:55:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1674623100000|2023-01-25 05:05:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1674624600000|2023-01-25 05:30:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1674624900000|2023-01-25 05:35:00|19.53|19.28|19.54|19.29|19.54|19.29|19.53|19.28|0
1674625500000|2023-01-25 05:45:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1674625800000|2023-01-25 05:50:00|19.54|19.29|19.54|19.29|19.54|19.29|19.53|19.28|0
1674626100000|2023-01-25 05:55:00|19.53|19.28|19.54|19.29|19.54|19.29|19.53|19.28|0
1674626400000|2023-01-25 06:00:00|19.53|19.28|19.56|19.31|19.56|19.31|19.53|19.28|0
1674629100000|2023-01-25 06:45:00|19.47|19.39|19.56|19.31|19.56|19.39|19.47|19.31|2
1674629400000|2023-01-25 06:50:00|19.51|19.43|19.56|19.31|19.59|19.43|19.51|19.31|3
1674629700000|2023-01-25 06:55:00|19.57|19.32|19.48|19.4|19.57|19.42|19.48|19.32|0
1674630000000|2023-01-25 07:00:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|8
1674630300000|2023-01-25 07:05:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|1
1674630900000|2023-01-25 07:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|7
1674631200000|2023-01-25 07:20:00|19.44|19.36|19.39|19.31|19.45|19.37|19.35|19.27|80
1674631800000|2023-01-25 07:30:00|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|3
1674632100000|2023-01-25 07:35:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|16
1674632400000|2023-01-25 07:40:00|19.41|19.33|19.39|19.31|19.43|19.35|19.39|19.31|16
1674632700000|2023-01-25 07:45:00|||||||||1
1674633000000|2023-01-25 07:50:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|4
1674633300000|2023-01-25 07:55:00|19.43|19.35|19.37|19.29|19.43|19.35|19.36|19.28|51
1674633600000|2023-01-25 08:00:00|19.35|19.27|19.3|19.22|19.38|19.3|19.3|19.22|113
1674633900000|2023-01-25 08:05:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|88
1674634200000|2023-01-25 08:10:00|19.33|19.25|19.42|19.34|19.43|19.35|19.33|19.25|145
1674634500000|2023-01-25 08:15:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|23
1674634800000|2023-01-25 08:20:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|6
1674635100000|2023-01-25 08:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1674635400000|2023-01-25 08:30:00|19.42|19.34|19.35|19.27|19.42|19.34|19.34|19.26|22
1674635700000|2023-01-25 08:35:00|19.34|19.26|19.35|19.27|19.38|19.3|19.33|19.25|17
1674636000000|2023-01-25 08:40:00|19.34|19.26|19.35|19.27|19.38|19.3|19.34|19.26|6
1674636300000|2023-01-25 08:45:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|18
1674636600000|2023-01-25 08:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1674636900000|2023-01-25 08:55:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|13
1674637500000|2023-01-25 09:05:00|19.37|19.29|19.35|19.27|19.37|19.29|19.33|19.25|45
1674637800000|2023-01-25 09:10:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|18
1674638100000|2023-01-25 09:15:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|41
1674638400000|2023-01-25 09:20:00|19.38|19.3|19.39|19.31|19.42|19.34|19.37|19.29|67
1674638700000|2023-01-25 09:25:00|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|78
1674639000000|2023-01-25 09:30:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|13
1674639300000|2023-01-25 09:35:00|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|233
1674639900000|2023-01-25 09:45:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|51
1674640200000|2023-01-25 09:50:00|19.47|19.39|19.62|19.54|19.64|19.56|19.47|19.39|190
1674640500000|2023-01-25 09:55:00|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|58
1674640800000|2023-01-25 10:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1674641100000|2023-01-25 10:05:00|19.69|19.61|19.73|19.65|19.78|19.7|19.69|19.61|71
1674641400000|2023-01-25 10:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|57
1674641700000|2023-01-25 10:15:00|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|124
1674642000000|2023-01-25 10:20:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|123
1674642300000|2023-01-25 10:25:00|19.81|19.73|19.73|19.65|19.81|19.73|19.73|19.65|54
1674642600000|2023-01-25 10:30:00|19.69|19.61|19.64|19.56|19.73|19.65|19.64|19.56|157
1674642900000|2023-01-25 10:35:00|19.61|19.53|19.56|19.48|19.61|19.53|19.54|19.46|25
1674643200000|2023-01-25 10:40:00|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|36
1674643500000|2023-01-25 10:45:00|19.56|19.48|19.56|19.48|19.59|19.51|19.56|19.48|34
1674643800000|2023-01-25 10:50:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|1
1674644100000|2023-01-25 10:55:00|19.51|19.43|19.51|19.43|19.54|19.46|19.49|19.41|157
1674644400000|2023-01-25 11:00:00|19.5|19.42|19.51|19.43|19.54|19.46|19.49|19.41|141
1674644700000|2023-01-25 11:05:00|||||||||6
1674645000000|2023-01-25 11:10:00|19.5|19.42|19.49|19.41|19.51|19.43|19.49|19.41|0
1674645300000|2023-01-25 11:15:00|||||||||66
1674645600000|2023-01-25 11:20:00|||||||||2
1674645900000|2023-01-25 11:25:00|19.46|19.38|19.44|19.36|19.49|19.41|19.44|19.36|110
1674646200000|2023-01-25 11:30:00|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|36
1674646500000|2023-01-25 11:35:00|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|19
1674646800000|2023-01-25 11:40:00|19.49|19.41|19.49|19.41|19.51|19.43|19.48|19.4|0
1674647100000|2023-01-25 11:45:00|19.53|19.45|19.49|19.41|19.54|19.46|19.49|19.41|14
1674647400000|2023-01-25 11:50:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|1
1674648300000|2023-01-25 12:05:00|||||||||30
1674648900000|2023-01-25 12:15:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|68
1674649500000|2023-01-25 12:25:00|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|42
1674649800000|2023-01-25 12:30:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|19
1674650100000|2023-01-25 12:35:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1674650400000|2023-01-25 12:40:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|26
1674650700000|2023-01-25 12:45:00|||||||||24
1674651300000|2023-01-25 12:55:00|||||||||15
1674651600000|2023-01-25 13:00:00|19.63|19.55|19.68|19.6|19.69|19.61|19.63|19.55|48
1674651900000|2023-01-25 13:05:00|19.64|19.56|19.68|19.6|19.73|19.65|19.64|19.56|183
1674652200000|2023-01-25 13:10:00|19.66|19.58|19.66|19.58|19.68|19.6|19.61|19.53|165
1674652500000|2023-01-25 13:15:00|19.65|19.57|19.62|19.54|19.66|19.58|19.61|19.53|38
1674652800000|2023-01-25 13:20:00|19.63|19.55|19.61|19.53|19.66|19.58|19.61|19.53|31
1674653100000|2023-01-25 13:25:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|125
1674653400000|2023-01-25 13:30:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|94
1674653700000|2023-01-25 13:35:00|19.67|19.59|19.63|19.55|19.71|19.63|19.63|19.55|115
1674654000000|2023-01-25 13:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|67
1674654300000|2023-01-25 13:45:00|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|68
1674654600000|2023-01-25 13:50:00|19.68|19.6|19.71|19.63|19.73|19.65|19.68|19.6|229
1674654900000|2023-01-25 13:55:00|||||||||48
1674655200000|2023-01-25 14:00:00|||||||||126
1674655500000|2023-01-25 14:05:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|206
1674655800000|2023-01-25 14:10:00|||||||||39
1674656100000|2023-01-25 14:15:00|19.71|19.63|19.73|19.65|19.73|19.65|19.69|19.61|248
1674656400000|2023-01-25 14:20:00|||||||||25
1674656700000|2023-01-25 14:25:00|||||||||42
1674657000000|2023-01-25 14:30:00|19.75|19.67|19.75|19.67|19.79|19.71|19.74|19.66|274
1674657300000|2023-01-25 14:35:00|19.76|19.68|19.7|19.62|19.78|19.7|19.7|19.62|159
1674657600000|2023-01-25 14:40:00|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|161
1674657900000|2023-01-25 14:45:00|19.66|19.58|19.7|19.62|19.71|19.63|19.65|19.57|74
1674658200000|2023-01-25 14:50:00|19.66|19.58|19.75|19.67|19.75|19.67|19.66|19.58|209
1674658500000|2023-01-25 14:55:00|19.73|19.65|19.8|19.72|19.8|19.72|19.7|19.62|89
1674658800000|2023-01-25 15:00:00|19.78|19.7|19.85|19.77|19.85|19.77|19.75|19.67|150
1674659100000|2023-01-25 15:05:00|19.81|19.73|19.75|19.67|19.85|19.77|19.66|19.58|214
1674659400000|2023-01-25 15:10:00|19.71|19.63|19.76|19.68|19.76|19.68|19.7|19.62|69
1674659700000|2023-01-25 15:15:00|19.78|19.7|19.75|19.67|19.81|19.73|19.71|19.63|316
1674660000000|2023-01-25 15:20:00|19.76|19.68|19.88|19.8|19.88|19.8|19.76|19.68|283
1674660300000|2023-01-25 15:25:00|19.85|19.77|19.8|19.72|19.86|19.78|19.8|19.72|107
1674660600000|2023-01-25 15:30:00|19.76|19.68|19.85|19.77|19.86|19.78|19.71|19.63|163
1674660900000|2023-01-25 15:35:00|19.87|19.79|20.07|19.99|20.07|19.99|19.85|19.77|526
1674661200000|2023-01-25 15:40:00|20.08|20|19.98|19.9|20.12|20.04|19.98|19.9|387
1674661500000|2023-01-25 15:45:00|20|19.92|19.88|19.8|20|19.92|19.83|19.75|259
1674661800000|2023-01-25 15:50:00|19.91|19.83|19.92|19.84|19.93|19.85|19.88|19.8|235
1674662100000|2023-01-25 15:55:00|19.88|19.8|19.78|19.7|19.88|19.8|19.73|19.65|181
1674662400000|2023-01-25 16:00:00|19.82|19.74|19.75|19.67|19.83|19.75|19.7|19.62|321
1674662700000|2023-01-25 16:05:00|||||||||37
1674663000000|2023-01-25 16:10:00|19.71|19.63|19.7|19.62|19.75|19.67|19.66|19.58|208
1674663300000|2023-01-25 16:15:00|19.68|19.6|19.58|19.5|19.7|19.62|19.56|19.48|417
1674663600000|2023-01-25 16:20:00|19.57|19.49|19.58|19.5|19.61|19.53|19.53|19.45|72
1674663900000|2023-01-25 16:25:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|271
1674664200000|2023-01-25 16:30:00|19.59|19.51|19.58|19.5|19.59|19.51|19.53|19.45|141
1674664500000|2023-01-25 16:35:00|19.56|19.48|19.58|19.5|19.58|19.5|19.54|19.46|110
1674664800000|2023-01-25 16:40:00|19.54|19.46|19.64|19.56|19.65|19.57|19.54|19.46|69
1674665100000|2023-01-25 16:45:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|3
1674665400000|2023-01-25 16:50:00|19.6|19.52|19.48|19.4|19.6|19.52|19.45|19.37|33
1674665700000|2023-01-25 16:55:00|19.45|19.37|19.49|19.41|19.49|19.41|19.41|19.33|100
1674666000000|2023-01-25 17:00:00|19.48|19.4|19.53|19.45|19.53|19.45|19.46|19.38|78
1674666300000|2023-01-25 17:05:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|49
1674666600000|2023-01-25 17:10:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|7
1674666900000|2023-01-25 17:15:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|5
1674667200000|2023-01-25 17:20:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|5
1674667500000|2023-01-25 17:25:00|19.61|19.53|19.61|19.53|19.64|19.56|19.58|19.5|107
1674667800000|2023-01-25 17:30:00|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|69
1674668400000|2023-01-25 17:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|17
1674668700000|2023-01-25 17:45:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|15
1674669300000|2023-01-25 17:55:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1674669600000|2023-01-25 18:00:00|19.51|19.43|19.53|19.45|19.53|19.45|19.43|19.35|8
1674669900000|2023-01-25 18:05:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|4
1674670200000|2023-01-25 18:10:00|19.47|19.39|19.43|19.35|19.47|19.39|19.42|19.34|6
1674670500000|2023-01-25 18:15:00|19.42|19.34|19.39|19.31|19.43|19.35|19.38|19.3|47
1674670800000|2023-01-25 18:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1674671100000|2023-01-25 18:25:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|234
1674671400000|2023-01-25 18:30:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|60
1674672300000|2023-01-25 18:45:00|19.24|19.16|19.16|19.08|19.25|19.17|19.16|19.08|73
1674672600000|2023-01-25 18:50:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|18
1674672900000|2023-01-25 18:55:00|19.2|19.12|19.16|19.08|19.2|19.12|19.15|19.07|62
1674673200000|2023-01-25 19:00:00|||||||||17
1674673500000|2023-01-25 19:05:00|||||||||18
1674673800000|2023-01-25 19:10:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|28
1674674400000|2023-01-25 19:20:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|20
1674674700000|2023-01-25 19:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1674675000000|2023-01-25 19:30:00|19.19|19.11|19.26|19.18|19.26|19.18|19.19|19.11|25
1674675300000|2023-01-25 19:35:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|33
1674675900000|2023-01-25 19:45:00|19.2|19.12|19.16|19.08|19.21|19.13|19.16|19.08|7
1674676200000|2023-01-25 19:50:00|19.19|19.11|19.17|19.09|19.21|19.13|19.16|19.08|31
1674676500000|2023-01-25 19:55:00|19.18|19.1|19.18|19.1|19.2|19.12|19.17|19.09|12
1674676800000|2023-01-25 20:00:00|19.17|19.09|19.17|19.09|19.17|19.09|19.13|19.05|0
1674677100000|2023-01-25 20:05:00|19.12|19.04|19.15|19.07|19.17|19.09|19.12|19.04|20
1674677400000|2023-01-25 20:10:00|19.13|19.05|19.14|19.06|19.17|19.09|19.12|19.04|5
1674677700000|2023-01-25 20:15:00|19.13|19.05|19.15|19.07|19.17|19.09|19.13|19.05|6
1674678000000|2023-01-25 20:20:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1674678300000|2023-01-25 20:25:00|19.16|19.08|19.11|19.03|19.16|19.08|19.1|19.02|16
1674678600000|2023-01-25 20:30:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|11
1674679500000|2023-01-25 20:45:00|19.08|19|19.08|19|19.08|19|19.07|18.99|29
1674679800000|2023-01-25 20:50:00|19.1|19.02|19.08|19|19.12|19.04|19.07|18.99|42
1674680100000|2023-01-25 20:55:00|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|37
1674692100000|2023-01-26 00:15:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1674692400000|2023-01-26 00:20:00|19.13|18.88|19.12|18.87|19.13|18.98|18.98|18.85|0
1674692700000|2023-01-26 00:25:00|19.08|19|19.13|18.88|19.13|19|19.08|18.88|5
1674694800000|2023-01-26 01:00:00|19.14|18.89|19.14|18.89|19.14|18.89|19.13|18.88|0
1674696000000|2023-01-26 01:20:00|19.13|18.88|19.14|18.89|19.14|18.89|19.13|18.88|0
1674696600000|2023-01-26 01:30:00|19.13|18.88|19.14|18.89|19.14|18.89|19.13|18.88|0
1674696900000|2023-01-26 01:35:00|19.13|18.88|19.14|18.89|19.14|18.89|19.13|18.88|0
1674697500000|2023-01-26 01:45:00|19.13|18.88|19.14|18.89|19.14|18.89|19.13|18.88|0
1674698100000|2023-01-26 01:55:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1674698400000|2023-01-26 02:00:00|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1674699600000|2023-01-26 02:20:00|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1674699900000|2023-01-26 02:25:00|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1674700500000|2023-01-26 02:35:00|19.14|18.89|19.14|18.89|19.14|18.89|19.13|18.88|0
1674701100000|2023-01-26 02:45:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1674702000000|2023-01-26 03:00:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1674703200000|2023-01-26 03:20:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1674705600000|2023-01-26 04:00:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1674706200000|2023-01-26 04:10:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1674706500000|2023-01-26 04:15:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1674712200000|2023-01-26 05:50:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1674712800000|2023-01-26 06:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1674713100000|2023-01-26 06:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1674713400000|2023-01-26 06:10:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1674713700000|2023-01-26 06:15:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1674714000000|2023-01-26 06:20:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1674714300000|2023-01-26 06:25:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1674714600000|2023-01-26 06:30:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|1
1674715200000|2023-01-26 06:40:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1674715500000|2023-01-26 06:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1674715800000|2023-01-26 06:50:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1674716100000|2023-01-26 06:55:00|19.06|18.98|19.05|18.97|19.07|18.99|19.04|18.96|0
1674716400000|2023-01-26 07:00:00|19|18.92|19|18.92|19|18.92|18.98|18.9|7
1674716700000|2023-01-26 07:05:00|||||||||12
1674717000000|2023-01-26 07:10:00|||||||||1
1674717600000|2023-01-26 07:20:00|||||||||1
1674717900000|2023-01-26 07:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|48
1674718200000|2023-01-26 07:30:00|||||||||2
1674718500000|2023-01-26 07:35:00|19.08|19|19.08|19|19.08|19|19.08|19|10
1674719100000|2023-01-26 07:45:00|||||||||7
1674719400000|2023-01-26 07:50:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|16
1674720000000|2023-01-26 08:00:00|19|18.92|19.02|18.94|19.02|18.94|18.9|18.82|471
1674720300000|2023-01-26 08:05:00|19.03|18.95|19.02|18.94|19.05|18.97|18.97|18.89|133
1674720600000|2023-01-26 08:10:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|78
1674720900000|2023-01-26 08:15:00|18.98|18.9|18.88|18.8|18.98|18.9|18.88|18.8|237
1674721200000|2023-01-26 08:20:00|18.92|18.84|18.93|18.85|18.93|18.85|18.88|18.8|175
1674721500000|2023-01-26 08:25:00|18.95|18.87|19.02|18.94|19.03|18.95|18.95|18.87|35
1674721800000|2023-01-26 08:30:00|19.03|18.95|19.02|18.94|19.03|18.95|18.98|18.9|118
1674722100000|2023-01-26 08:35:00|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|18
1674722400000|2023-01-26 08:40:00|18.98|18.9|18.95|18.87|18.98|18.9|18.93|18.85|140
1674722700000|2023-01-26 08:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1674723000000|2023-01-26 08:50:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1674723300000|2023-01-26 08:55:00|18.97|18.89|18.95|18.87|18.98|18.9|18.9|18.82|695
1674723600000|2023-01-26 09:00:00|18.9|18.82|18.91|18.83|18.92|18.84|18.9|18.82|158
1674723900000|2023-01-26 09:05:00|18.9|18.82|18.87|18.79|18.91|18.83|18.87|18.79|138
1674724200000|2023-01-26 09:10:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|20
1674724500000|2023-01-26 09:15:00|||||||||14
1674724800000|2023-01-26 09:20:00|18.82|18.74|18.85|18.77|18.87|18.79|18.82|18.74|81
1674725100000|2023-01-26 09:25:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|34
1674725400000|2023-01-26 09:30:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|58
1674725700000|2023-01-26 09:35:00|18.87|18.79|18.95|18.87|18.95|18.87|18.87|18.79|287
1674726000000|2023-01-26 09:40:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|59
1674726300000|2023-01-26 09:45:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|7
1674726600000|2023-01-26 09:50:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1674726900000|2023-01-26 09:55:00|18.98|18.9|18.98|18.9|19.02|18.94|18.98|18.9|23
1674727200000|2023-01-26 10:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1674727500000|2023-01-26 10:05:00|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|30
1674727800000|2023-01-26 10:10:00|18.97|18.89|18.94|18.86|18.97|18.89|18.92|18.84|134
1674728100000|2023-01-26 10:15:00|18.92|18.84|18.94|18.86|18.94|18.86|18.89|18.81|249
1674728400000|2023-01-26 10:20:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|6
1674729000000|2023-01-26 10:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1674729300000|2023-01-26 10:35:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|3
1674729600000|2023-01-26 10:40:00|||||||||1
1674729900000|2023-01-26 10:45:00|18.85|18.77|18.85|18.77|18.89|18.81|18.85|18.77|253
1674730200000|2023-01-26 10:50:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|3
1674730500000|2023-01-26 10:55:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|36
1674731700000|2023-01-26 11:15:00|||||||||13
1674732000000|2023-01-26 11:20:00|||||||||1
1674732300000|2023-01-26 11:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|52
1674732600000|2023-01-26 11:30:00|18.99|18.91|19.07|18.99|19.07|18.99|18.99|18.91|454
1674732900000|2023-01-26 11:35:00|19.09|19.01|19.07|18.99|19.09|19.01|19.05|18.97|133
1674733500000|2023-01-26 11:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|139
1674733800000|2023-01-26 11:50:00|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|1
1674734100000|2023-01-26 11:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|29
1674734400000|2023-01-26 12:00:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|219
1674734700000|2023-01-26 12:05:00|||||||||8
1674735000000|2023-01-26 12:10:00|||||||||3
1674735300000|2023-01-26 12:15:00|||||||||10
1674735600000|2023-01-26 12:20:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|56
1674735900000|2023-01-26 12:25:00|19.04|18.96|19|18.92|19.04|18.96|19|18.92|31
1674736200000|2023-01-26 12:30:00|18.99|18.91|18.95|18.87|19|18.92|18.95|18.87|66
1674736500000|2023-01-26 12:35:00|18.96|18.88|18.97|18.89|18.97|18.89|18.94|18.86|90
1674736800000|2023-01-26 12:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|145
1674737100000|2023-01-26 12:45:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|2
1674737400000|2023-01-26 12:50:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|7
1674737700000|2023-01-26 12:55:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1674738000000|2023-01-26 13:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1674738300000|2023-01-26 13:05:00|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|0
1674738600000|2023-01-26 13:10:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|150
1674738900000|2023-01-26 13:15:00|18.82|18.74|18.86|18.78|18.86|18.78|18.81|18.73|141
1674739500000|2023-01-26 13:25:00|18.84|18.76|18.82|18.74|18.86|18.78|18.81|18.73|43
1674739800000|2023-01-26 13:30:00|18.83|18.75|18.84|18.76|18.89|18.81|18.81|18.73|365
1674740100000|2023-01-26 13:35:00|18.85|18.77|18.76|18.68|18.86|18.78|18.74|18.66|107
1674740400000|2023-01-26 13:40:00|18.77|18.69|18.79|18.71|18.81|18.73|18.77|18.69|20
1674740700000|2023-01-26 13:45:00|18.8|18.72|18.79|18.71|18.81|18.73|18.79|18.71|0
1674741000000|2023-01-26 13:50:00|18.81|18.73|18.81|18.73|18.84|18.76|18.8|18.72|92
1674741300000|2023-01-26 13:55:00|18.79|18.71|18.79|18.71|18.79|18.71|18.76|18.68|171
1674741600000|2023-01-26 14:00:00|18.77|18.69|18.7|18.62|18.77|18.69|18.7|18.62|103
1674741900000|2023-01-26 14:05:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1674742200000|2023-01-26 14:10:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|135
1674742500000|2023-01-26 14:15:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|27
1674742800000|2023-01-26 14:20:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|44
1674743100000|2023-01-26 14:25:00|18.7|18.62|18.69|18.61|18.74|18.66|18.69|18.61|100
1674743400000|2023-01-26 14:30:00|18.7|18.62|18.75|18.67|18.79|18.71|18.69|18.61|280
1674743700000|2023-01-26 14:35:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|359
1674744000000|2023-01-26 14:40:00|18.78|18.7|18.96|18.88|18.96|18.88|18.74|18.66|734
1674744300000|2023-01-26 14:45:00|18.91|18.83|19.04|18.96|19.04|18.96|18.91|18.83|191
1674744600000|2023-01-26 14:50:00|19.05|18.97|19.01|18.93|19.09|19.01|18.99|18.91|195
1674744900000|2023-01-26 14:55:00|19.04|18.96|18.96|18.88|19.06|18.98|18.96|18.88|247
1674745200000|2023-01-26 15:00:00|18.94|18.86|18.91|18.83|18.97|18.89|18.87|18.79|354
1674745500000|2023-01-26 15:05:00|18.89|18.81|18.98|18.9|18.98|18.9|18.89|18.81|347
1674745800000|2023-01-26 15:10:00|18.97|18.89|18.93|18.85|19.01|18.93|18.88|18.8|310
1674746100000|2023-01-26 15:15:00|||||||||51
1674746400000|2023-01-26 15:20:00|18.98|18.9|18.89|18.81|18.98|18.9|18.88|18.8|140
1674746700000|2023-01-26 15:25:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|14
1674747000000|2023-01-26 15:30:00|18.94|18.86|18.84|18.76|18.96|18.88|18.84|18.76|428
1674747300000|2023-01-26 15:35:00|18.88|18.8|18.98|18.9|18.98|18.9|18.84|18.76|358
1674747600000|2023-01-26 15:40:00|18.94|18.86|18.98|18.9|18.98|18.9|18.93|18.85|51
1674747900000|2023-01-26 15:45:00|18.99|18.91|18.94|18.86|18.99|18.91|18.93|18.85|257
1674748200000|2023-01-26 15:50:00|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|167
1674748500000|2023-01-26 15:55:00|19.04|18.96|19.08|19|19.09|19.01|19.03|18.95|232
1674748800000|2023-01-26 16:00:00|19.09|19.01|19.03|18.95|19.13|19.05|19.01|18.93|218
1674749100000|2023-01-26 16:05:00|19.04|18.96|19.03|18.95|19.08|19|19.03|18.95|73
1674749400000|2023-01-26 16:10:00|18.99|18.91|19.03|18.95|19.08|19|18.99|18.91|110
1674749700000|2023-01-26 16:15:00|19.04|18.96|18.98|18.9|19.04|18.96|18.98|18.9|202
1674750000000|2023-01-26 16:20:00|18.99|18.91|19.06|18.98|19.08|19|18.99|18.91|483
1674750300000|2023-01-26 16:25:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|167
1674750600000|2023-01-26 16:30:00|18.98|18.9|18.96|18.88|18.98|18.9|18.93|18.85|311
1674750900000|2023-01-26 16:35:00|18.94|18.86|18.96|18.88|18.97|18.89|18.94|18.86|12
1674751200000|2023-01-26 16:40:00|18.94|18.86|18.88|18.8|18.94|18.86|18.88|18.8|24
1674751500000|2023-01-26 16:45:00|18.89|18.81|18.84|18.76|18.89|18.81|18.78|18.7|277
1674751800000|2023-01-26 16:50:00|18.86|18.78|18.88|18.8|18.88|18.8|18.84|18.76|110
1674752100000|2023-01-26 16:55:00|18.89|18.81|18.84|18.76|18.91|18.83|18.84|18.76|42
1674752400000|2023-01-26 17:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|9
1674753000000|2023-01-26 17:10:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1674753300000|2023-01-26 17:15:00|18.81|18.73|18.87|18.79|18.9|18.82|18.81|18.73|33
1674753600000|2023-01-26 17:20:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|10
1674753900000|2023-01-26 17:25:00|||||||||12
1674754200000|2023-01-26 17:30:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1674754500000|2023-01-26 17:35:00|||||||||1
1674754800000|2023-01-26 17:40:00|18.84|18.76|18.85|18.77|18.89|18.81|18.84|18.76|16
1674755100000|2023-01-26 17:45:00|18.89|18.81|18.9|18.82|18.94|18.86|18.85|18.77|23
1674755400000|2023-01-26 17:50:00|18.89|18.81|18.9|18.82|18.9|18.82|18.85|18.77|6
1674755700000|2023-01-26 17:55:00|18.89|18.81|18.95|18.87|18.95|18.87|18.89|18.81|0
1674756000000|2023-01-26 18:00:00|18.91|18.83|18.95|18.87|18.95|18.87|18.9|18.82|1
1674756300000|2023-01-26 18:05:00|18.93|18.85|18.95|18.87|18.98|18.9|18.9|18.82|14
1674756600000|2023-01-26 18:10:00|18.94|18.86|18.98|18.9|18.98|18.9|18.93|18.85|16
1674756900000|2023-01-26 18:15:00|18.96|18.88|19|18.92|19|18.92|18.95|18.87|7
1674757200000|2023-01-26 18:20:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|6
1674757500000|2023-01-26 18:25:00|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|4
1674758100000|2023-01-26 18:35:00|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|2
1674758400000|2023-01-26 18:40:00|18.85|18.77|18.84|18.76|18.86|18.78|18.83|18.75|17
1674758700000|2023-01-26 18:45:00|18.83|18.75|18.8|18.72|18.83|18.75|18.78|18.7|32
1674759000000|2023-01-26 18:50:00|18.83|18.75|18.8|18.72|18.83|18.75|18.79|18.71|10
1674759300000|2023-01-26 18:55:00|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|13
1674759600000|2023-01-26 19:00:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|26
1674759900000|2023-01-26 19:05:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|14
1674760200000|2023-01-26 19:10:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1674760500000|2023-01-26 19:15:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|18
1674760800000|2023-01-26 19:20:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1674761700000|2023-01-26 19:35:00|||||||||20
1674762000000|2023-01-26 19:40:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1674762900000|2023-01-26 19:55:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|1
1674763500000|2023-01-26 20:05:00|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|14
1674764400000|2023-01-26 20:20:00|||||||||2
1674764700000|2023-01-26 20:25:00|||||||||2
1674765000000|2023-01-26 20:30:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|27
1674765300000|2023-01-26 20:35:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|17
1674765600000|2023-01-26 20:40:00|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|15
1674765900000|2023-01-26 20:45:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|19
1674766200000|2023-01-26 20:50:00|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|100
1674766500000|2023-01-26 20:55:00|18.69|18.61|18.88|18.63|18.88|18.74|18.68|18.6|148
1674778500000|2023-01-27 00:15:00|18.84|18.76|18.88|18.63|18.88|18.77|18.79|18.54|1
1674778800000|2023-01-27 00:20:00|18.87|18.62|18.8|18.72|18.91|18.73|18.8|18.62|0
1674779700000|2023-01-27 00:35:00|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1674780000000|2023-01-27 00:40:00|18.91|18.66|18.85|18.77|18.91|18.77|18.84|18.66|1
1674780600000|2023-01-27 00:50:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1674781200000|2023-01-27 01:00:00|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1674781500000|2023-01-27 01:05:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1674783300000|2023-01-27 01:35:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1674783900000|2023-01-27 01:45:00|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1674784500000|2023-01-27 01:55:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1674784800000|2023-01-27 02:00:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1674789000000|2023-01-27 03:10:00|18.98|18.73|18.96|18.71|18.98|18.73|18.93|18.68|0
1674789600000|2023-01-27 03:20:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1674790200000|2023-01-27 03:30:00|18.83|18.75|18.94|18.69|18.94|18.75|18.83|18.69|0
1674795900000|2023-01-27 05:05:00|18.84|18.76|18.84|18.76|18.94|18.76|18.84|18.69|0
1674800100000|2023-01-27 06:15:00|18.85|18.77|18.9|18.82|18.94|18.82|18.85|18.69|14
1674800700000|2023-01-27 06:25:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|4
1674801300000|2023-01-27 06:35:00|18.95|18.7|18.97|18.72|18.98|18.73|18.95|18.7|0
1674801600000|2023-01-27 06:40:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1674801900000|2023-01-27 06:45:00|19|18.7|19|18.7|19.01|18.71|19|18.7|0
1674802500000|2023-01-27 06:55:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1674802800000|2023-01-27 07:00:00|18.94|18.69|18.91|18.83|18.94|18.83|18.87|18.69|4
1674803100000|2023-01-27 07:05:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1674803400000|2023-01-27 07:10:00|||||||||1
1674803700000|2023-01-27 07:15:00|18.87|18.79|18.85|18.77|18.89|18.81|18.85|18.77|16
1674804000000|2023-01-27 07:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|4
1674804300000|2023-01-27 07:25:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1674804600000|2023-01-27 07:30:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|1
1674804900000|2023-01-27 07:35:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1674805800000|2023-01-27 07:50:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1674806100000|2023-01-27 07:55:00|18.83|18.75|18.82|18.74|18.85|18.77|18.82|18.74|34
1674806400000|2023-01-27 08:00:00|18.83|18.75|18.95|18.87|18.98|18.9|18.82|18.74|143
1674806700000|2023-01-27 08:05:00|18.96|18.88|18.91|18.83|18.98|18.9|18.88|18.8|195
1674807000000|2023-01-27 08:10:00|18.92|18.84|18.91|18.83|18.95|18.87|18.91|18.83|56
1674807300000|2023-01-27 08:15:00|18.88|18.8|18.96|18.88|18.96|18.88|18.88|18.8|74
1674807600000|2023-01-27 08:20:00|18.95|18.87|18.96|18.88|18.96|18.88|18.91|18.83|194
1674807900000|2023-01-27 08:25:00|18.95|18.87|18.96|18.88|18.96|18.88|18.92|18.84|145
1674808200000|2023-01-27 08:30:00|18.91|18.83|18.91|18.83|18.96|18.88|18.91|18.83|541
1674808800000|2023-01-27 08:40:00|18.94|18.86|18.91|18.83|18.94|18.86|18.9|18.82|404
1674809100000|2023-01-27 08:45:00|18.93|18.85|18.96|18.88|18.96|18.88|18.91|18.83|26
1674809400000|2023-01-27 08:50:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|77
1674810300000|2023-01-27 09:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|44
1674810600000|2023-01-27 09:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1674810900000|2023-01-27 09:15:00|||||||||76
1674811200000|2023-01-27 09:20:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|24
1674811500000|2023-01-27 09:25:00|18.9|18.82|18.91|18.83|18.91|18.83|18.88|18.8|28
1674811800000|2023-01-27 09:30:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|73
1674812100000|2023-01-27 09:35:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1674812400000|2023-01-27 09:40:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|153
1674813600000|2023-01-27 10:00:00|||||||||2
1674814200000|2023-01-27 10:10:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|50
1674814500000|2023-01-27 10:15:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|170
1674814800000|2023-01-27 10:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|5
1674815100000|2023-01-27 10:25:00|||||||||11
1674815400000|2023-01-27 10:30:00|||||||||1
1674815700000|2023-01-27 10:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|40
1674816000000|2023-01-27 10:40:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1674816300000|2023-01-27 10:45:00|||||||||2
1674816600000|2023-01-27 10:50:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|191
1674816900000|2023-01-27 10:55:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|133
1674817200000|2023-01-27 11:00:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|9
1674817500000|2023-01-27 11:05:00|18.77|18.69|18.75|18.67|18.78|18.7|18.73|18.65|23
1674817800000|2023-01-27 11:10:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|62
1674818100000|2023-01-27 11:15:00|||||||||2
1674818400000|2023-01-27 11:20:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|153
1674818700000|2023-01-27 11:25:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1674819000000|2023-01-27 11:30:00|18.74|18.66|18.73|18.65|18.78|18.7|18.73|18.65|294
1674819300000|2023-01-27 11:35:00|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|73
1674819900000|2023-01-27 11:45:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|82
1674820200000|2023-01-27 11:50:00|||||||||3
1674821400000|2023-01-27 12:10:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|19
1674822000000|2023-01-27 12:20:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|1
1674822300000|2023-01-27 12:25:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|50
1674822900000|2023-01-27 12:35:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|41
1674823200000|2023-01-27 12:40:00|18.84|18.76|18.85|18.77|18.85|18.77|18.8|18.72|57
1674823500000|2023-01-27 12:45:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|1
1674823800000|2023-01-27 12:50:00|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|42
1674824100000|2023-01-27 12:55:00|18.9|18.82|18.89|18.81|18.94|18.86|18.84|18.76|255
1674824400000|2023-01-27 13:00:00|18.91|18.83|18.9|18.82|18.94|18.86|18.89|18.81|45
1674824700000|2023-01-27 13:05:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1674825000000|2023-01-27 13:10:00|18.92|18.84|18.89|18.81|18.94|18.86|18.89|18.81|4
1674825300000|2023-01-27 13:15:00|18.85|18.77|18.85|18.77|18.89|18.81|18.85|18.77|77
1674825600000|2023-01-27 13:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|80
1674825900000|2023-01-27 13:25:00|18.9|18.82|18.89|18.81|18.94|18.86|18.89|18.81|36
1674826200000|2023-01-27 13:30:00|18.9|18.82|18.81|18.73|18.94|18.86|18.81|18.73|71
1674826500000|2023-01-27 13:35:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|19
1674826800000|2023-01-27 13:40:00|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|29
1674827100000|2023-01-27 13:45:00|18.85|18.77|18.94|18.86|18.94|18.86|18.85|18.77|149
1674827400000|2023-01-27 13:50:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|327
1674827700000|2023-01-27 13:55:00|18.97|18.89|18.94|18.86|19.02|18.94|18.94|18.86|124
1674828000000|2023-01-27 14:00:00|18.97|18.89|18.96|18.88|18.99|18.91|18.94|18.86|447
1674828300000|2023-01-27 14:05:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|27
1674828600000|2023-01-27 14:10:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|201
1674828900000|2023-01-27 14:15:00|18.97|18.89|18.99|18.91|19.01|18.93|18.96|18.88|12
1674829200000|2023-01-27 14:20:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|179
1674829500000|2023-01-27 14:25:00|18.93|18.85|18.93|18.85|18.96|18.88|18.91|18.83|279
1674829800000|2023-01-27 14:30:00|18.96|18.88|18.78|18.7|18.96|18.88|18.78|18.7|599
1674830100000|2023-01-27 14:35:00|18.74|18.66|18.69|18.61|18.74|18.66|18.64|18.56|849
1674830400000|2023-01-27 14:40:00|18.73|18.65|18.69|18.61|18.74|18.66|18.69|18.61|399
1674830700000|2023-01-27 14:45:00|18.66|18.58|18.68|18.6|18.68|18.6|18.61|18.53|509
1674831000000|2023-01-27 14:50:00|18.66|18.58|18.61|18.53|18.69|18.61|18.56|18.48|453
1674831300000|2023-01-27 14:55:00|18.64|18.56|18.66|18.58|18.69|18.61|18.64|18.56|515
1674831600000|2023-01-27 15:00:00|18.65|18.57|18.6|18.52|18.69|18.61|18.6|18.52|151
1674831900000|2023-01-27 15:05:00|18.65|18.57|18.51|18.43|18.65|18.57|18.51|18.43|659
1674832200000|2023-01-27 15:10:00|18.46|18.38|18.46|18.38|18.5|18.42|18.41|18.33|217
1674832500000|2023-01-27 15:15:00|18.5|18.42|18.46|18.38|18.5|18.42|18.45|18.37|393
1674832800000|2023-01-27 15:20:00|18.48|18.4|18.55|18.47|18.58|18.5|18.46|18.38|107
1674833100000|2023-01-27 15:25:00|18.56|18.48|18.53|18.45|18.6|18.52|18.53|18.45|351
1674833400000|2023-01-27 15:30:00|18.5|18.42|18.53|18.45|18.55|18.47|18.48|18.4|183
1674833700000|2023-01-27 15:35:00|18.54|18.46|18.55|18.47|18.56|18.48|18.53|18.45|221
1674834000000|2023-01-27 15:40:00|18.58|18.5|18.56|18.48|18.58|18.5|18.54|18.46|185
1674834300000|2023-01-27 15:45:00|18.57|18.49|18.56|18.48|18.63|18.55|18.56|18.48|237
1674834600000|2023-01-27 15:50:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|197
1674834900000|2023-01-27 15:55:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|133
1674835200000|2023-01-27 16:00:00|||||||||25
1674835500000|2023-01-27 16:05:00|18.54|18.46|18.56|18.48|18.61|18.53|18.51|18.43|148
1674835800000|2023-01-27 16:10:00|||||||||176
1674836100000|2023-01-27 16:15:00|18.53|18.45|18.53|18.45|18.56|18.48|18.51|18.43|132
1674836400000|2023-01-27 16:20:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|123
1674836700000|2023-01-27 16:25:00|18.45|18.37|18.45|18.37|18.48|18.4|18.43|18.35|133
1674837000000|2023-01-27 16:30:00|18.4|18.32|18.4|18.32|18.44|18.36|18.4|18.32|169
1674837300000|2023-01-27 16:35:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|19
1674837600000|2023-01-27 16:40:00|18.42|18.34|18.4|18.32|18.42|18.34|18.36|18.28|120
1674837900000|2023-01-27 16:45:00|18.37|18.29|18.37|18.29|18.4|18.32|18.37|18.29|51
1674838200000|2023-01-27 16:50:00|||||||||13
1674838500000|2023-01-27 16:55:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|35
1674838800000|2023-01-27 17:00:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|16
1674839100000|2023-01-27 17:05:00|18.41|18.33|18.42|18.34|18.42|18.34|18.39|18.31|4
1674839400000|2023-01-27 17:10:00|18.41|18.33|18.37|18.29|18.42|18.34|18.37|18.29|6
1674839700000|2023-01-27 17:15:00|||||||||2
1674840000000|2023-01-27 17:20:00|||||||||3
1674840300000|2023-01-27 17:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.38|18.3|71
1674840600000|2023-01-27 17:30:00|18.39|18.31|18.38|18.3|18.39|18.31|18.37|18.29|6
1674840900000|2023-01-27 17:35:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1674841200000|2023-01-27 17:40:00|18.41|18.33|18.38|18.3|18.41|18.33|18.37|18.29|9
1674841500000|2023-01-27 17:45:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1674841800000|2023-01-27 17:50:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1674842100000|2023-01-27 17:55:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|72
1674842400000|2023-01-27 18:00:00|18.45|18.37|18.47|18.39|18.49|18.41|18.44|18.36|108
1674842700000|2023-01-27 18:05:00|18.51|18.43|18.52|18.44|18.52|18.44|18.48|18.4|26
1674843000000|2023-01-27 18:10:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|23
1674843300000|2023-01-27 18:15:00|18.51|18.43|18.55|18.47|18.57|18.49|18.49|18.41|13
1674843600000|2023-01-27 18:20:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1674843900000|2023-01-27 18:25:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|12
1674844200000|2023-01-27 18:30:00|18.47|18.39|18.47|18.39|18.5|18.42|18.47|18.39|15
1674844500000|2023-01-27 18:35:00|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|0
1674844800000|2023-01-27 18:40:00|18.46|18.38|18.42|18.34|18.47|18.39|18.42|18.34|3
1674845100000|2023-01-27 18:45:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|14
1674845700000|2023-01-27 18:55:00|18.42|18.34|18.44|18.36|18.47|18.39|18.42|18.34|4
1674846000000|2023-01-27 19:00:00|18.42|18.34|18.42|18.34|18.44|18.36|18.4|18.32|0
1674846300000|2023-01-27 19:05:00|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|7
1674846600000|2023-01-27 19:10:00|18.42|18.34|18.41|18.33|18.44|18.36|18.41|18.33|5
1674846900000|2023-01-27 19:15:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|1
1674847200000|2023-01-27 19:20:00|18.45|18.37|18.44|18.36|18.45|18.37|18.42|18.34|41
1674847500000|2023-01-27 19:25:00|18.45|18.37|18.46|18.38|18.47|18.39|18.45|18.37|0
1674847800000|2023-01-27 19:30:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|16
1674848700000|2023-01-27 19:45:00|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|25
1674849000000|2023-01-27 19:50:00|18.5|18.42|18.47|18.39|18.51|18.43|18.47|18.39|37
1674849300000|2023-01-27 19:55:00|18.49|18.41|18.47|18.39|18.5|18.42|18.45|18.37|41
1674849600000|2023-01-27 20:00:00|18.5|18.42|18.51|18.43|18.51|18.43|18.49|18.41|23
1674849900000|2023-01-27 20:05:00|18.52|18.44|18.57|18.49|18.61|18.53|18.52|18.44|134
1674850200000|2023-01-27 20:10:00|18.59|18.51|18.55|18.47|18.6|18.52|18.55|18.47|103
1674850500000|2023-01-27 20:15:00|18.57|18.49|18.55|18.47|18.6|18.52|18.55|18.47|19
1674850800000|2023-01-27 20:20:00|18.56|18.48|18.55|18.47|18.6|18.52|18.55|18.47|72
1674851100000|2023-01-27 20:25:00|18.57|18.49|18.66|18.58|18.66|18.58|18.57|18.49|140
1674851400000|2023-01-27 20:30:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|38
1674852000000|2023-01-27 20:40:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|40
1674852300000|2023-01-27 20:45:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|45
1674852600000|2023-01-27 20:50:00|18.58|18.5|18.58|18.5|18.63|18.55|18.58|18.5|24
1674852900000|2023-01-27 20:55:00|18.59|18.51|18.63|18.55|18.63|18.55|18.57|18.49|29
1674853200000|2023-01-27 21:00:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1675037700000|2023-01-30 00:15:00|18.77|18.52|18.75|18.5|18.78|18.53|18.75|18.5|0
1675038000000|2023-01-30 00:20:00|18.78|18.53|18.78|18.53|18.83|18.58|18.78|18.53|1
1675038300000|2023-01-30 00:25:00|18.79|18.54|18.88|18.58|18.88|18.58|18.79|18.54|1
1675038900000|2023-01-30 00:35:00|18.84|18.59|18.83|18.58|18.84|18.59|18.82|18.57|0
1675041000000|2023-01-30 01:10:00|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|0
1675041300000|2023-01-30 01:15:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1675041600000|2023-01-30 01:20:00|18.89|18.59|18.83|18.58|18.91|18.61|18.83|18.58|0
1675041900000|2023-01-30 01:25:00|18.91|18.61|18.83|18.58|18.91|18.61|18.83|18.58|0
1675042200000|2023-01-30 01:30:00|18.82|18.57|18.83|18.58|18.83|18.58|18.82|18.57|0
1675042500000|2023-01-30 01:35:00|18.82|18.57|18.83|18.58|18.83|18.58|18.82|18.57|0
1675042800000|2023-01-30 01:40:00|18.82|18.57|18.82|18.57|18.83|18.58|18.82|18.57|0
1675043100000|2023-01-30 01:45:00|18.83|18.58|18.82|18.57|18.83|18.58|18.82|18.57|0
1675043400000|2023-01-30 01:50:00|18.83|18.58|18.82|18.57|18.83|18.58|18.82|18.57|0
1675043700000|2023-01-30 01:55:00|18.83|18.58|18.83|18.58|18.83|18.58|18.82|18.57|0
1675044000000|2023-01-30 02:00:00|18.82|18.57|18.83|18.58|18.83|18.58|18.82|18.57|0
1675044600000|2023-01-30 02:10:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1675044900000|2023-01-30 02:15:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1675045200000|2023-01-30 02:20:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1675045800000|2023-01-30 02:30:00|18.75|18.67|18.85|18.6|18.85|18.67|18.75|18.6|4
1675046100000|2023-01-30 02:35:00|18.93|18.63|18.9|18.65|18.94|18.68|18.9|18.63|0
1675046400000|2023-01-30 02:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1675046700000|2023-01-30 02:45:00|18.78|18.7|18.9|18.65|18.9|18.72|18.78|18.65|1
1675047000000|2023-01-30 02:50:00|18.8|18.72|18.85|18.6|18.9|18.72|18.8|18.6|0
1675047300000|2023-01-30 02:55:00|18.87|18.62|18.91|18.61|18.96|18.66|18.87|18.61|0
1675047600000|2023-01-30 03:00:00|18.89|18.59|18.9|18.65|18.9|18.65|18.88|18.59|0
1675048500000|2023-01-30 03:15:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1675048800000|2023-01-30 03:20:00|18.87|18.79|18.97|18.72|18.98|18.79|18.87|18.72|1
1675049100000|2023-01-30 03:25:00|18.9|18.82|18.96|18.66|18.97|18.82|18.8|18.62|4
1675049400000|2023-01-30 03:30:00|18.94|18.64|18.9|18.6|18.95|18.65|18.9|18.6|0
1675051200000|2023-01-30 04:00:00|18.91|18.61|18.91|18.66|18.98|18.68|18.9|18.61|0
1675051500000|2023-01-30 04:05:00|18.9|18.65|18.9|18.65|18.9|18.65|18.88|18.63|0
1675052100000|2023-01-30 04:15:00|18.93|18.68|18.88|18.63|18.98|18.68|18.88|18.63|0
1675052400000|2023-01-30 04:20:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1675054200000|2023-01-30 04:50:00|18.92|18.67|18.92|18.67|18.99|18.69|18.91|18.65|0
1675054500000|2023-01-30 04:55:00|18.91|18.66|18.9|18.65|18.91|18.66|18.9|18.65|0
1675054800000|2023-01-30 05:00:00|18.92|18.67|19|18.75|19|18.75|18.92|18.67|0
1675055100000|2023-01-30 05:05:00|19.02|18.77|18.95|18.7|19.02|18.77|18.95|18.7|0
1675056300000|2023-01-30 05:25:00|18.97|18.72|19.05|18.75|19.09|18.82|18.9|18.7|0
1675056600000|2023-01-30 05:30:00|19.02|18.72|18.97|18.72|19.02|18.74|18.97|18.72|0
1675056900000|2023-01-30 05:35:00|18.96|18.71|18.95|18.7|18.96|18.71|18.95|18.7|0
1675058100000|2023-01-30 05:55:00|18.88|18.8|18.95|18.7|18.96|18.8|18.88|18.7|0
1675058400000|2023-01-30 06:00:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1675058700000|2023-01-30 06:05:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1675059900000|2023-01-30 06:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1675060800000|2023-01-30 06:40:00|18.96|18.88|19.1|18.8|19.1|18.88|18.95|18.8|3
1675061100000|2023-01-30 06:45:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|0
1675061400000|2023-01-30 06:50:00|19.03|18.78|19.13|18.83|19.2|18.9|19.03|18.78|7
1675061700000|2023-01-30 06:55:00|19.11|18.81|19.13|18.83|19.13|18.83|19.11|18.81|0
1675062000000|2023-01-30 07:00:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1675062300000|2023-01-30 07:05:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|4
1675062600000|2023-01-30 07:10:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1675062900000|2023-01-30 07:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1675064400000|2023-01-30 07:40:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|3
1675064700000|2023-01-30 07:45:00|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|2
1675065000000|2023-01-30 07:50:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|10
1675065300000|2023-01-30 07:55:00|18.98|18.9|18.97|18.89|18.98|18.9|18.95|18.87|30
1675065600000|2023-01-30 08:00:00|18.99|18.91|19.01|18.93|19.09|19.01|18.98|18.9|274
1675065900000|2023-01-30 08:05:00|19.02|18.94|19.12|19.04|19.12|19.04|19.02|18.94|343
1675066200000|2023-01-30 08:10:00|19.1|19.02|19.15|19.07|19.2|19.12|19.07|18.99|416
1675066500000|2023-01-30 08:15:00|19.12|19.04|19.15|19.07|19.17|19.09|19.12|19.04|474
1675066800000|2023-01-30 08:20:00|19.17|19.09|19.32|19.24|19.32|19.24|19.17|19.09|248
1675067100000|2023-01-30 08:25:00|19.36|19.28|19.37|19.29|19.42|19.34|19.32|19.24|312
1675067400000|2023-01-30 08:30:00|19.35|19.27|19.27|19.19|19.35|19.27|19.27|19.19|65
1675067700000|2023-01-30 08:35:00|19.25|19.17|19.17|19.09|19.25|19.17|19.16|19.08|201
1675068000000|2023-01-30 08:40:00|19.15|19.07|19.1|19.02|19.17|19.09|19.1|19.02|25
1675068300000|2023-01-30 08:45:00|19.07|18.99|19.11|19.03|19.15|19.07|19.07|18.99|128
1675068600000|2023-01-30 08:50:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|129
1675068900000|2023-01-30 08:55:00|19.16|19.08|19.15|19.07|19.2|19.12|19.13|19.05|207
1675069200000|2023-01-30 09:00:00|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|24
1675069500000|2023-01-30 09:05:00|19.15|19.07|19.14|19.06|19.15|19.07|19.09|19.01|6
1675069800000|2023-01-30 09:10:00|19.12|19.04|19.12|19.04|19.15|19.07|19.1|19.02|6
1675070100000|2023-01-30 09:15:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1675070400000|2023-01-30 09:20:00|19.1|19.02|19.1|19.02|19.12|19.04|19.09|19.01|101
1675070700000|2023-01-30 09:25:00|19.12|19.04|19.22|19.14|19.22|19.14|19.1|19.02|197
1675071000000|2023-01-30 09:30:00|19.21|19.13|19.27|19.19|19.27|19.19|19.17|19.09|68
1675071300000|2023-01-30 09:35:00|19.3|19.22|19.35|19.27|19.4|19.32|19.27|19.19|173
1675071600000|2023-01-30 09:40:00|19.36|19.28|19.32|19.24|19.4|19.32|19.32|19.24|117
1675071900000|2023-01-30 09:45:00|19.34|19.26|19.22|19.14|19.35|19.27|19.22|19.14|24
1675072200000|2023-01-30 09:50:00|19.25|19.17|19.24|19.16|19.27|19.19|19.22|19.14|44
1675072500000|2023-01-30 09:55:00|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|34
1675072800000|2023-01-30 10:00:00|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|27
1675073100000|2023-01-30 10:05:00|19.31|19.23|19.33|19.25|19.34|19.26|19.29|19.21|48
1675073400000|2023-01-30 10:10:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|15
1675073700000|2023-01-30 10:15:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|169
1675074000000|2023-01-30 10:20:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|27
1675074300000|2023-01-30 10:25:00|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|21
1675074600000|2023-01-30 10:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|102
1675074900000|2023-01-30 10:35:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|21
1675075200000|2023-01-30 10:40:00|19.34|19.26|19.35|19.27|19.35|19.27|19.3|19.22|30
1675075500000|2023-01-30 10:45:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|4
1675075800000|2023-01-30 10:50:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1675076100000|2023-01-30 10:55:00|19.39|19.31|19.35|19.27|19.39|19.31|19.33|19.25|64
1675076400000|2023-01-30 11:00:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|60
1675076700000|2023-01-30 11:05:00|19.36|19.28|19.38|19.3|19.4|19.32|19.35|19.27|24
1675077000000|2023-01-30 11:10:00|19.4|19.32|19.42|19.34|19.43|19.35|19.4|19.32|62
1675077300000|2023-01-30 11:15:00|19.4|19.32|19.44|19.36|19.45|19.37|19.4|19.32|59
1675077600000|2023-01-30 11:20:00|19.45|19.37|19.45|19.37|19.48|19.4|19.44|19.36|42
1675077900000|2023-01-30 11:25:00|19.44|19.36|19.43|19.35|19.45|19.37|19.4|19.32|94
1675078200000|2023-01-30 11:30:00|19.44|19.36|19.5|19.42|19.55|19.47|19.44|19.36|323
1675078500000|2023-01-30 11:35:00|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|191
1675078800000|2023-01-30 11:40:00|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|63
1675079100000|2023-01-30 11:45:00|19.52|19.44|19.45|19.37|19.52|19.44|19.45|19.37|91
1675079400000|2023-01-30 11:50:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|65
1675079700000|2023-01-30 11:55:00|19.44|19.36|19.43|19.35|19.45|19.37|19.4|19.32|28
1675080000000|2023-01-30 12:00:00|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|81
1675080300000|2023-01-30 12:05:00|19.38|19.3|19.33|19.25|19.4|19.32|19.33|19.25|239
1675080600000|2023-01-30 12:10:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|107
1675080900000|2023-01-30 12:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|50
1675081200000|2023-01-30 12:20:00|||||||||129
1675081500000|2023-01-30 12:25:00|||||||||75
1675081800000|2023-01-30 12:30:00|19.25|19.17|19.3|19.22|19.35|19.27|19.25|19.17|97
1675082100000|2023-01-30 12:35:00|||||||||39
1675082400000|2023-01-30 12:40:00|19.32|19.24|19.28|19.2|19.34|19.26|19.28|19.2|94
1675082700000|2023-01-30 12:45:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|285
1675083000000|2023-01-30 12:50:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|21
1675083300000|2023-01-30 12:55:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|11
1675083600000|2023-01-30 13:00:00|19.35|19.27|19.33|19.25|19.38|19.3|19.33|19.25|45
1675083900000|2023-01-30 13:05:00|19.34|19.26|19.33|19.25|19.35|19.27|19.33|19.25|10
1675084200000|2023-01-30 13:10:00|19.3|19.22|19.33|19.25|19.35|19.27|19.3|19.22|84
1675084500000|2023-01-30 13:15:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|39
1675084800000|2023-01-30 13:20:00|19.3|19.22|19.3|19.22|19.33|19.25|19.3|19.22|144
1675085100000|2023-01-30 13:25:00|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|98
1675085400000|2023-01-30 13:30:00|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|56
1675085700000|2023-01-30 13:35:00|19.3|19.22|19.3|19.22|19.33|19.25|19.3|19.22|46
1675086000000|2023-01-30 13:40:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|39
1675086300000|2023-01-30 13:45:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|8
1675086600000|2023-01-30 13:50:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|63
1675086900000|2023-01-30 13:55:00|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|117
1675087200000|2023-01-30 14:00:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|4
1675087800000|2023-01-30 14:10:00|||||||||7
1675088100000|2023-01-30 14:15:00|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|43
1675088400000|2023-01-30 14:20:00|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|3
1675088700000|2023-01-30 14:25:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|133
1675089000000|2023-01-30 14:30:00|19.24|19.16|19.2|19.12|19.24|19.16|19.15|19.07|370
1675089300000|2023-01-30 14:35:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|336
1675089600000|2023-01-30 14:40:00|19.25|19.17|19.28|19.2|19.28|19.2|19.2|19.12|305
1675089900000|2023-01-30 14:45:00|19.25|19.17|19.23|19.15|19.25|19.17|19.18|19.1|193
1675090200000|2023-01-30 14:50:00|19.2|19.12|19.25|19.17|19.28|19.2|19.15|19.07|348
1675090500000|2023-01-30 14:55:00|19.24|19.16|19.18|19.1|19.25|19.17|19.18|19.1|43
1675090800000|2023-01-30 15:00:00|19.15|19.07|19.15|19.07|19.18|19.1|19.14|19.06|240
1675091100000|2023-01-30 15:05:00|19.13|19.05|19.13|19.05|19.18|19.1|19.1|19.02|314
1675091400000|2023-01-30 15:10:00|19.12|19.04|19.13|19.05|19.18|19.1|19.12|19.04|27
1675091700000|2023-01-30 15:15:00|19.14|19.06|19.21|19.13|19.23|19.15|19.14|19.06|89
1675092000000|2023-01-30 15:20:00|19.22|19.14|19.28|19.2|19.28|19.2|19.21|19.13|60
1675092300000|2023-01-30 15:25:00|19.26|19.18|19.23|19.15|19.28|19.2|19.23|19.15|187
1675092600000|2023-01-30 15:30:00|19.26|19.18|19.31|19.23|19.36|19.28|19.26|19.18|175
1675092900000|2023-01-30 15:35:00|19.28|19.2|19.36|19.28|19.36|19.28|19.28|19.2|174
1675093200000|2023-01-30 15:40:00|19.33|19.25|19.36|19.28|19.38|19.3|19.33|19.25|177
1675093500000|2023-01-30 15:45:00|19.37|19.29|19.31|19.23|19.39|19.31|19.31|19.23|91
1675093800000|2023-01-30 15:50:00|19.33|19.25|19.22|19.14|19.33|19.25|19.21|19.13|97
1675094100000|2023-01-30 15:55:00|19.21|19.13|19.17|19.09|19.22|19.14|19.16|19.08|54
1675094400000|2023-01-30 16:00:00|19.18|19.1|19.21|19.13|19.26|19.18|19.18|19.1|322
1675094700000|2023-01-30 16:05:00|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|193
1675095000000|2023-01-30 16:10:00|19.18|19.1|19.16|19.08|19.18|19.1|19.15|19.07|83
1675095300000|2023-01-30 16:15:00|19.13|19.05|19.17|19.09|19.17|19.09|19.11|19.03|194
1675095600000|2023-01-30 16:20:00|19.16|19.08|19.23|19.15|19.28|19.2|19.16|19.08|463
1675095900000|2023-01-30 16:25:00|19.26|19.18|19.23|19.15|19.28|19.2|19.23|19.15|597
1675096200000|2023-01-30 16:30:00|19.26|19.18|19.23|19.15|19.28|19.2|19.18|19.1|534
1675096500000|2023-01-30 16:35:00|19.26|19.18|19.28|19.2|19.28|19.2|19.23|19.15|74
1675096800000|2023-01-30 16:40:00|19.27|19.19|19.31|19.23|19.32|19.24|19.26|19.18|62
1675097100000|2023-01-30 16:45:00|19.32|19.24|19.28|19.2|19.33|19.25|19.23|19.15|20
1675097400000|2023-01-30 16:50:00|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|1
1675097700000|2023-01-30 16:55:00|19.31|19.23|19.23|19.15|19.36|19.28|19.23|19.15|105
1675098000000|2023-01-30 17:00:00|19.22|19.14|19.18|19.1|19.23|19.15|19.18|19.1|42
1675098300000|2023-01-30 17:05:00|19.2|19.12|19.18|19.1|19.2|19.12|19.13|19.05|20
1675098900000|2023-01-30 17:15:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|30
1675099200000|2023-01-30 17:20:00|19.22|19.14|19.23|19.15|19.23|19.15|19.18|19.1|74
1675099500000|2023-01-30 17:25:00|19.22|19.14|19.26|19.18|19.31|19.23|19.22|19.14|75
1675099800000|2023-01-30 17:30:00|19.23|19.15|19.25|19.17|19.26|19.18|19.21|19.13|61
1675100100000|2023-01-30 17:35:00|19.26|19.18|19.23|19.15|19.26|19.18|19.22|19.14|28
1675100400000|2023-01-30 17:40:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|67
1675100700000|2023-01-30 17:45:00|19.26|19.18|19.27|19.19|19.28|19.2|19.26|19.18|29
1675101000000|2023-01-30 17:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.23|19.15|6
1675101300000|2023-01-30 17:55:00|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|0
1675101600000|2023-01-30 18:00:00|19.31|19.23|19.31|19.23|19.33|19.25|19.28|19.2|10
1675101900000|2023-01-30 18:05:00|19.3|19.22|19.31|19.23|19.32|19.24|19.3|19.22|18
1675102200000|2023-01-30 18:10:00|19.3|19.22|19.25|19.17|19.31|19.23|19.25|19.17|4
1675102500000|2023-01-30 18:15:00|19.23|19.15|19.19|19.11|19.26|19.18|19.13|19.05|84
1675102800000|2023-01-30 18:20:00|19.15|19.07|19.14|19.06|19.19|19.11|19.14|19.06|52
1675103100000|2023-01-30 18:25:00|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|13
1675103400000|2023-01-30 18:30:00|19.2|19.12|19.27|19.19|19.3|19.22|19.19|19.11|28
1675103700000|2023-01-30 18:35:00|19.29|19.21|19.24|19.16|19.3|19.22|19.24|19.16|24
1675104000000|2023-01-30 18:40:00|19.26|19.18|19.27|19.19|19.3|19.22|19.26|19.18|23
1675104300000|2023-01-30 18:45:00|19.26|19.18|19.24|19.16|19.32|19.24|19.24|19.16|14
1675104600000|2023-01-30 18:50:00|19.26|19.18|19.24|19.16|19.29|19.21|19.24|19.16|5
1675104900000|2023-01-30 18:55:00|19.25|19.17|19.2|19.12|19.27|19.19|19.2|19.12|2
1675105200000|2023-01-30 19:00:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|4
1675105500000|2023-01-30 19:05:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|42
1675105800000|2023-01-30 19:10:00|19.24|19.16|19.26|19.18|19.29|19.21|19.24|19.16|23
1675106100000|2023-01-30 19:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1675106400000|2023-01-30 19:20:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|31
1675106700000|2023-01-30 19:25:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|4
1675107000000|2023-01-30 19:30:00|19.34|19.26|19.34|19.26|19.36|19.28|19.31|19.23|31
1675107300000|2023-01-30 19:35:00|19.32|19.24|19.31|19.23|19.36|19.28|19.29|19.21|7
1675107600000|2023-01-30 19:40:00|19.32|19.24|19.31|19.23|19.36|19.28|19.31|19.23|11
1675107900000|2023-01-30 19:45:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|4
1675108200000|2023-01-30 19:50:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|1
1675108500000|2023-01-30 19:55:00|19.32|19.24|19.27|19.19|19.34|19.26|19.26|19.18|5
1675108800000|2023-01-30 20:00:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|26
1675109100000|2023-01-30 20:05:00|19.24|19.16|19.32|19.24|19.36|19.28|19.24|19.16|15
1675109400000|2023-01-30 20:10:00|19.31|19.23|19.34|19.26|19.35|19.27|19.29|19.21|0
1675109700000|2023-01-30 20:15:00|19.35|19.27|19.29|19.21|19.36|19.28|19.29|19.21|13
1675110000000|2023-01-30 20:20:00|19.27|19.19|19.32|19.24|19.34|19.26|19.27|19.19|4
1675110300000|2023-01-30 20:25:00|19.34|19.26|19.34|19.26|19.35|19.27|19.31|19.23|0
1675110600000|2023-01-30 20:30:00|19.32|19.24|19.26|19.18|19.34|19.26|19.24|19.16|33
1675110900000|2023-01-30 20:35:00|19.25|19.17|19.22|19.14|19.26|19.18|19.21|19.13|19
1675111200000|2023-01-30 20:40:00|19.2|19.12|19.24|19.16|19.26|19.18|19.19|19.11|10
1675111500000|2023-01-30 20:45:00|19.25|19.17|19.21|19.13|19.26|19.18|19.21|19.13|23
1675111800000|2023-01-30 20:50:00|19.23|19.15|19.24|19.16|19.26|19.18|19.18|19.1|75
1675112100000|2023-01-30 20:55:00|19.25|19.17|19.32|19.07|19.32|19.21|19.23|19.07|40
1675124100000|2023-01-31 00:15:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1675124400000|2023-01-31 00:20:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1675125600000|2023-01-31 00:40:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1675126200000|2023-01-31 00:50:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1675128300000|2023-01-31 01:25:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1675128900000|2023-01-31 01:35:00|19.26|18.96|19.28|18.98|19.28|18.98|19.25|18.95|0
1675129200000|2023-01-31 01:40:00|19.26|18.96|19.25|18.95|19.28|18.98|19.25|18.95|0
1675129500000|2023-01-31 01:45:00|19.26|18.96|19.26|18.96|19.26|18.96|19.25|18.95|0
1675129800000|2023-01-31 01:50:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1675135200000|2023-01-31 03:20:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1675135500000|2023-01-31 03:25:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1675135800000|2023-01-31 03:30:00|19.29|19.04|19.3|19|19.3|19.04|19.29|19|0
1675136100000|2023-01-31 03:35:00|19.29|19.04|19.32|19.07|19.32|19.07|19.29|19|2
1675136400000|2023-01-31 03:40:00|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1675136700000|2023-01-31 03:45:00|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1675137000000|2023-01-31 03:50:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1675137300000|2023-01-31 03:55:00|19.33|19.08|19.33|19.08|19.33|19.08|19.32|19.07|0
1675137600000|2023-01-31 04:00:00|19.32|19.07|19.33|19.08|19.33|19.08|19.32|19.07|0
1675140900000|2023-01-31 04:55:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1675141200000|2023-01-31 05:00:00|19.22|19.14|19.2|19.12|19.32|19.15|19.2|19.06|0
1675143000000|2023-01-31 05:30:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|4
1675143300000|2023-01-31 05:35:00|||||||||2
1675143600000|2023-01-31 05:40:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|8
1675144200000|2023-01-31 05:50:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|2
1675145400000|2023-01-31 06:10:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|4
1675145700000|2023-01-31 06:15:00|19.38|19.13|19.42|19.12|19.42|19.13|19.38|19.12|0
1675146900000|2023-01-31 06:35:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1675147500000|2023-01-31 06:45:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1675147800000|2023-01-31 06:50:00|19.41|19.11|19.42|19.12|19.42|19.12|19.41|19.11|0
1675148100000|2023-01-31 06:55:00|19.39|19.09|19.28|19.2|19.39|19.22|19.25|19.09|4
1675148400000|2023-01-31 07:00:00|19.3|19.22|19.27|19.19|19.31|19.23|19.27|19.19|6
1675149000000|2023-01-31 07:10:00|19.28|19.2|19.3|19.22|19.32|19.24|19.27|19.19|4
1675149300000|2023-01-31 07:15:00|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|4
1675149600000|2023-01-31 07:20:00|19.33|19.25|19.32|19.24|19.35|19.27|19.32|19.24|11
1675149900000|2023-01-31 07:25:00|||||||||1
1675150200000|2023-01-31 07:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1675150800000|2023-01-31 07:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1675151100000|2023-01-31 07:45:00|19.27|19.19|19.2|19.12|19.27|19.19|19.2|19.12|22
1675151400000|2023-01-31 07:50:00|19.21|19.13|19.17|19.09|19.22|19.14|19.17|19.09|24
1675151700000|2023-01-31 07:55:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|14
1675152000000|2023-01-31 08:00:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|91
1675152300000|2023-01-31 08:05:00|19.15|19.07|19.25|19.17|19.25|19.17|19.15|19.07|60
1675152600000|2023-01-31 08:10:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|274
1675152900000|2023-01-31 08:15:00|19.21|19.13|19.17|19.09|19.21|19.13|19.14|19.06|124
1675153200000|2023-01-31 08:20:00|19.19|19.11|19.32|19.24|19.36|19.28|19.17|19.09|183
1675153500000|2023-01-31 08:25:00|19.35|19.27|19.37|19.29|19.42|19.34|19.34|19.26|129
1675153800000|2023-01-31 08:30:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|159
1675154100000|2023-01-31 08:35:00|19.3|19.22|19.37|19.29|19.37|19.29|19.29|19.21|96
1675154400000|2023-01-31 08:40:00|||||||||3
1675154700000|2023-01-31 08:45:00|19.42|19.34|19.45|19.37|19.49|19.41|19.42|19.34|36
1675155000000|2023-01-31 08:50:00|19.46|19.38|19.4|19.32|19.46|19.38|19.4|19.32|81
1675155300000|2023-01-31 08:55:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|34
1675155600000|2023-01-31 09:00:00|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|29
1675155900000|2023-01-31 09:05:00|19.34|19.26|19.37|19.29|19.39|19.31|19.32|19.24|54
1675156200000|2023-01-31 09:10:00|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|15
1675156500000|2023-01-31 09:15:00|19.41|19.33|19.45|19.37|19.46|19.38|19.37|19.29|108
1675156800000|2023-01-31 09:20:00|19.44|19.36|19.41|19.33|19.44|19.36|19.4|19.32|55
1675157100000|2023-01-31 09:25:00|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|3
1675157400000|2023-01-31 09:30:00|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|34
1675157700000|2023-01-31 09:35:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|100
1675158000000|2023-01-31 09:40:00|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|26
1675158300000|2023-01-31 09:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|57
1675158900000|2023-01-31 09:55:00|||||||||1
1675159200000|2023-01-31 10:00:00|19.5|19.42|19.5|19.42|19.5|19.42|19.45|19.37|64
1675159500000|2023-01-31 10:05:00|||||||||50
1675159800000|2023-01-31 10:10:00|||||||||1
1675160100000|2023-01-31 10:15:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|70
1675160400000|2023-01-31 10:20:00|||||||||149
1675160700000|2023-01-31 10:25:00|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|6
1675161000000|2023-01-31 10:30:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|18
1675161300000|2023-01-31 10:35:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|17
1675162200000|2023-01-31 10:50:00|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|1
1675162500000|2023-01-31 10:55:00|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|4
1675162800000|2023-01-31 11:00:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|42
1675163400000|2023-01-31 11:10:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|10
1675163700000|2023-01-31 11:15:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1675164000000|2023-01-31 11:20:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|13
1675164300000|2023-01-31 11:25:00|19.61|19.53|19.65|19.57|19.65|19.57|19.6|19.52|80
1675164600000|2023-01-31 11:30:00|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|254
1675164900000|2023-01-31 11:35:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|34
1675165200000|2023-01-31 11:40:00|19.61|19.53|19.55|19.47|19.61|19.53|19.55|19.47|24
1675165500000|2023-01-31 11:45:00|19.52|19.44|19.54|19.46|19.57|19.49|19.52|19.44|13
1675165800000|2023-01-31 11:50:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1675166100000|2023-01-31 11:55:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|10
1675166400000|2023-01-31 12:00:00|19.5|19.42|19.47|19.39|19.52|19.44|19.47|19.39|41
1675166700000|2023-01-31 12:05:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|299
1675167000000|2023-01-31 12:10:00|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|104
1675167300000|2023-01-31 12:15:00|19.44|19.36|19.43|19.35|19.48|19.4|19.43|19.35|53
1675167600000|2023-01-31 12:20:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|9
1675167900000|2023-01-31 12:25:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|67
1675168200000|2023-01-31 12:30:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|3
1675168500000|2023-01-31 12:35:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|5
1675168800000|2023-01-31 12:40:00|||||||||6
1675169100000|2023-01-31 12:45:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|14
1675169400000|2023-01-31 12:50:00|||||||||1
1675169700000|2023-01-31 12:55:00|||||||||18
1675170000000|2023-01-31 13:00:00|19.34|19.26|19.3|19.22|19.35|19.27|19.3|19.22|30
1675170300000|2023-01-31 13:05:00|||||||||24
1675170600000|2023-01-31 13:10:00|||||||||156
1675171200000|2023-01-31 13:20:00|||||||||3
1675171500000|2023-01-31 13:25:00|||||||||14
1675171800000|2023-01-31 13:30:00|19.28|19.2|19.25|19.17|19.3|19.22|19.23|19.15|278
1675172100000|2023-01-31 13:35:00|19.22|19.14|19.2|19.12|19.22|19.14|19.18|19.1|96
1675172400000|2023-01-31 13:40:00|19.19|19.11|19.17|19.09|19.25|19.17|19.15|19.07|172
1675172700000|2023-01-31 13:45:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|80
1675173000000|2023-01-31 13:50:00|19.18|19.1|19.21|19.13|19.24|19.16|19.16|19.08|506
1675173300000|2023-01-31 13:55:00|||||||||22
1675173600000|2023-01-31 14:00:00|19.19|19.11|19.26|19.18|19.26|19.18|19.16|19.08|309
1675173900000|2023-01-31 14:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|140
1675174200000|2023-01-31 14:10:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|239
1675174500000|2023-01-31 14:15:00|19.24|19.16|19.28|19.2|19.28|19.2|19.21|19.13|127
1675175100000|2023-01-31 14:25:00|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|89
1675175400000|2023-01-31 14:30:00|19.28|19.2|19.3|19.22|19.32|19.24|19.28|19.2|222
1675175700000|2023-01-31 14:35:00|19.32|19.24|19.33|19.25|19.4|19.32|19.32|19.24|397
1675176000000|2023-01-31 14:40:00|19.35|19.27|19.32|19.24|19.35|19.27|19.28|19.2|178
1675176300000|2023-01-31 14:45:00|19.33|19.25|19.3|19.22|19.35|19.27|19.25|19.17|84
1675176600000|2023-01-31 14:50:00|19.28|19.2|19.27|19.19|19.35|19.27|19.25|19.17|63
1675176900000|2023-01-31 14:55:00|19.28|19.2|19.29|19.21|19.3|19.22|19.21|19.13|347
1675177200000|2023-01-31 15:00:00|19.31|19.23|19.31|19.23|19.33|19.25|19.23|19.15|325
1675177500000|2023-01-31 15:05:00|19.28|19.2|19.28|19.2|19.31|19.23|19.18|19.1|309
1675177800000|2023-01-31 15:10:00|19.31|19.23|19.18|19.1|19.31|19.23|19.18|19.1|275
1675178100000|2023-01-31 15:15:00|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|116
1675178400000|2023-01-31 15:20:00|19.16|19.08|19.16|19.08|19.17|19.09|19.13|19.05|141
1675178700000|2023-01-31 15:25:00|19.17|19.09|19.11|19.03|19.21|19.13|19.11|19.03|293
1675179000000|2023-01-31 15:30:00|19.08|19|19.03|18.95|19.11|19.03|19.03|18.95|516
1675179300000|2023-01-31 15:35:00|||||||||20
1675179600000|2023-01-31 15:40:00|19.04|18.96|19.03|18.95|19.08|19|19.03|18.95|108
1675179900000|2023-01-31 15:45:00|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|88
1675180200000|2023-01-31 15:50:00|18.98|18.9|18.98|18.9|19.01|18.93|18.96|18.88|379
1675180500000|2023-01-31 15:55:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|69
1675180800000|2023-01-31 16:00:00|18.93|18.85|18.91|18.83|18.95|18.87|18.88|18.8|258
1675181100000|2023-01-31 16:05:00|||||||||48
1675181400000|2023-01-31 16:10:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|167
1675181700000|2023-01-31 16:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.83|18.75|193
1675182000000|2023-01-31 16:20:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|232
1675182300000|2023-01-31 16:25:00|18.89|18.81|18.89|18.81|18.91|18.83|18.86|18.78|263
1675182600000|2023-01-31 16:30:00|18.86|18.78|18.91|18.83|18.91|18.83|18.84|18.76|375
1675182900000|2023-01-31 16:35:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|51
1675183200000|2023-01-31 16:40:00|||||||||20
1675183500000|2023-01-31 16:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.91|18.83|114
1675183800000|2023-01-31 16:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|8
1675184100000|2023-01-31 16:55:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|137
1675184400000|2023-01-31 17:00:00|18.94|18.86|18.96|18.88|18.96|18.88|18.91|18.83|137
1675184700000|2023-01-31 17:05:00|18.95|18.87|18.91|18.83|18.96|18.88|18.91|18.83|47
1675185000000|2023-01-31 17:10:00|18.93|18.85|18.91|18.83|18.96|18.88|18.91|18.83|107
1675185300000|2023-01-31 17:15:00|18.93|18.85|18.89|18.81|18.93|18.85|18.88|18.8|86
1675185600000|2023-01-31 17:20:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|36
1675185900000|2023-01-31 17:25:00|||||||||2
1675186200000|2023-01-31 17:30:00|18.86|18.78|18.86|18.78|18.89|18.81|18.85|18.77|11
1675186500000|2023-01-31 17:35:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|2
1675186800000|2023-01-31 17:40:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1675187100000|2023-01-31 17:45:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1675187400000|2023-01-31 17:50:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|60
1675187700000|2023-01-31 17:55:00|18.86|18.78|18.89|18.81|18.89|18.81|18.84|18.76|3
1675188000000|2023-01-31 18:00:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|7
1675188300000|2023-01-31 18:05:00|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|20
1675188600000|2023-01-31 18:10:00|18.95|18.87|18.98|18.9|18.99|18.91|18.94|18.86|8
1675188900000|2023-01-31 18:15:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1675189200000|2023-01-31 18:20:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|21
1675189500000|2023-01-31 18:25:00|18.99|18.91|18.96|18.88|19|18.92|18.96|18.88|45
1675190400000|2023-01-31 18:40:00|18.94|18.86|18.94|18.86|18.96|18.88|18.93|18.85|23
1675190700000|2023-01-31 18:45:00|18.93|18.85|18.9|18.82|18.94|18.86|18.9|18.82|0
1675191000000|2023-01-31 18:50:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1675191300000|2023-01-31 18:55:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|9
1675191600000|2023-01-31 19:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1675191900000|2023-01-31 19:05:00|18.89|18.81|18.84|18.76|18.89|18.81|18.84|18.76|1
1675192200000|2023-01-31 19:10:00|18.91|18.83|18.89|18.81|18.91|18.83|18.84|18.76|220
1675192500000|2023-01-31 19:15:00|||||||||2
1675192800000|2023-01-31 19:20:00|18.9|18.82|18.89|18.81|18.93|18.85|18.89|18.81|7
1675193100000|2023-01-31 19:25:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1675193700000|2023-01-31 19:35:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|16
1675194000000|2023-01-31 19:40:00|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|10
1675194600000|2023-01-31 19:50:00|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|76
1675194900000|2023-01-31 19:55:00|||||||||1
1675195800000|2023-01-31 20:10:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|31
1675196100000|2023-01-31 20:15:00|18.97|18.89|18.95|18.87|18.99|18.91|18.95|18.87|27
1675196400000|2023-01-31 20:20:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|14
1675196700000|2023-01-31 20:25:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|7
1675197000000|2023-01-31 20:30:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|19
1675197600000|2023-01-31 20:40:00|||||||||2
1675197900000|2023-01-31 20:45:00|18.89|18.81|18.89|18.81|18.89|18.81|18.86|18.78|49
1675198200000|2023-01-31 20:50:00|18.87|18.79|18.85|18.77|18.87|18.79|18.82|18.74|11
1675198500000|2023-01-31 20:55:00|18.83|18.75|18.95|18.7|18.95|18.86|18.77|18.69|240
1675210500000|2023-02-01 00:15:00|19.07|18.77|18.93|18.85|19.07|18.86|18.93|18.67|0
1675210800000|2023-02-01 00:20:00|19.01|18.71|19.02|18.77|19.02|18.77|19.01|18.71|1
1675211100000|2023-02-01 00:25:00|19.03|18.78|19.03|18.78|19.04|18.79|19.03|18.78|0
1675211400000|2023-02-01 00:30:00|18.98|18.9|19.05|18.8|19.05|18.9|18.98|18.78|1
1675214100000|2023-02-01 01:15:00|19.06|18.81|19.01|18.93|19.08|18.93|18.98|18.81|1
1675214700000|2023-02-01 01:25:00|18.97|18.89|19.05|18.8|19.05|18.89|18.97|18.8|3
1675215000000|2023-02-01 01:30:00|18.97|18.89|19.05|18.8|19.05|18.89|18.97|18.8|1
1675216200000|2023-02-01 01:50:00|18.98|18.9|19.09|18.84|19.09|18.9|18.98|18.84|0
1675218300000|2023-02-01 02:25:00|19.01|18.93|19.12|18.87|19.12|18.95|19.01|18.87|1
1675220400000|2023-02-01 03:00:00|19.15|18.85|19.13|18.88|19.15|18.88|19.13|18.85|1
1675221300000|2023-02-01 03:15:00|19.12|18.87|19.09|18.84|19.12|18.87|19.09|18.84|0
1675222500000|2023-02-01 03:35:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1675224600000|2023-02-01 04:10:00|||||||||1
1675226700000|2023-02-01 04:45:00|||||||||1
1675228800000|2023-02-01 05:20:00|||||||||1
1675230600000|2023-02-01 05:50:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1675231200000|2023-02-01 06:00:00|||||||||1
1675231500000|2023-02-01 06:05:00|19.12|18.82|19.11|18.81|19.13|18.83|19.11|18.81|0
1675232100000|2023-02-01 06:15:00|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1675232400000|2023-02-01 06:20:00|19.11|18.81|19.11|18.81|19.13|18.83|19.11|18.81|0
1675233300000|2023-02-01 06:35:00|||||||||1
1675234200000|2023-02-01 06:50:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|0
1675234500000|2023-02-01 06:55:00|19.13|18.88|19.04|18.96|19.13|18.96|19.04|18.86|0
1675234800000|2023-02-01 07:00:00|19.03|18.95|19.07|18.99|19.08|19|19.03|18.95|11
1675235100000|2023-02-01 07:05:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|16
1675235400000|2023-02-01 07:10:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|1
1675235700000|2023-02-01 07:15:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1675237200000|2023-02-01 07:40:00|||||||||1
1675237800000|2023-02-01 07:50:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|12
1675238100000|2023-02-01 07:55:00|19|18.92|19.03|18.95|19.05|18.97|19|18.92|22
1675238400000|2023-02-01 08:00:00|19.04|18.96|19.03|18.95|19.05|18.97|18.99|18.91|192
1675238700000|2023-02-01 08:05:00|19.05|18.97|18.98|18.9|19.05|18.97|18.98|18.9|166
1675239000000|2023-02-01 08:10:00|18.99|18.91|18.98|18.9|19.03|18.95|18.98|18.9|51
1675239300000|2023-02-01 08:15:00|||||||||122
1675239600000|2023-02-01 08:20:00|19|18.92|19|18.92|19|18.92|18.98|18.9|194
1675239900000|2023-02-01 08:25:00|18.99|18.91|19.08|19|19.1|19.02|18.98|18.9|226
1675240200000|2023-02-01 08:30:00|19.04|18.96|18.96|18.88|19.04|18.96|18.96|18.88|378
1675240500000|2023-02-01 08:35:00|18.97|18.89|18.96|18.88|18.98|18.9|18.91|18.83|149
1675240800000|2023-02-01 08:40:00|18.91|18.83|18.91|18.83|18.93|18.85|18.86|18.78|83
1675241100000|2023-02-01 08:45:00|18.93|18.85|19.04|18.96|19.07|18.99|18.91|18.83|201
1675241400000|2023-02-01 08:50:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|35
1675241700000|2023-02-01 08:55:00|19.05|18.97|19.08|19|19.1|19.02|19.04|18.96|50
1675242000000|2023-02-01 09:00:00|19.09|19.01|19.09|19.01|19.15|19.07|19.08|19|80
1675242300000|2023-02-01 09:05:00|19.1|19.02|19.08|19|19.13|19.05|19.08|19|90
1675242600000|2023-02-01 09:10:00|19.1|19.02|19.11|19.03|19.13|19.05|19.08|19|10
1675242900000|2023-02-01 09:15:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|2
1675243200000|2023-02-01 09:20:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|2
1675243500000|2023-02-01 09:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|8
1675243800000|2023-02-01 09:30:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|57
1675244100000|2023-02-01 09:35:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|4
1675244400000|2023-02-01 09:40:00|19.11|19.03|19.11|19.03|19.11|19.03|19.08|19|247
1675244700000|2023-02-01 09:45:00|19.08|19|19.08|19|19.11|19.03|19.07|18.99|49
1675245000000|2023-02-01 09:50:00|19.07|18.99|19.08|19|19.08|19|19.06|18.98|2
1675245300000|2023-02-01 09:55:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|41
1675245600000|2023-02-01 10:00:00|19.08|19|19.08|19|19.09|19.01|19.03|18.95|56
1675245900000|2023-02-01 10:05:00|19.07|18.99|19.11|19.03|19.11|19.03|19.03|18.95|31
1675246200000|2023-02-01 10:10:00|||||||||2
1675246500000|2023-02-01 10:15:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|168
1675246800000|2023-02-01 10:20:00|||||||||30
1675247100000|2023-02-01 10:25:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|45
1675247400000|2023-02-01 10:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|12
1675247700000|2023-02-01 10:35:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|39
1675248300000|2023-02-01 10:45:00|19.05|18.97|19.03|18.95|19.06|18.98|19.03|18.95|47
1675248600000|2023-02-01 10:50:00|19.05|18.97|19.08|19|19.08|19|19.03|18.95|2
1675248900000|2023-02-01 10:55:00|19.06|18.98|19.06|18.98|19.07|18.99|19.03|18.95|581
1675249200000|2023-02-01 11:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|8
1675249500000|2023-02-01 11:05:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|142
1675249800000|2023-02-01 11:10:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|292
1675250100000|2023-02-01 11:15:00|19.06|18.98|19.06|18.98|19.07|18.99|19.03|18.95|23
1675250400000|2023-02-01 11:20:00|19.04|18.96|18.99|18.91|19.06|18.98|18.99|18.91|31
1675250700000|2023-02-01 11:25:00|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|0
1675251000000|2023-02-01 11:30:00|||||||||2
1675251600000|2023-02-01 11:40:00|||||||||5
1675252200000|2023-02-01 11:50:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|5
1675252500000|2023-02-01 11:55:00|18.99|18.91|18.98|18.9|19.01|18.93|18.98|18.9|245
1675252800000|2023-02-01 12:00:00|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|73
1675253100000|2023-02-01 12:05:00|18.98|18.9|18.96|18.88|18.98|18.9|18.93|18.85|67
1675253400000|2023-02-01 12:10:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|153
1675253700000|2023-02-01 12:15:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|116
1675254000000|2023-02-01 12:20:00|18.88|18.8|18.86|18.78|18.89|18.81|18.84|18.76|58
1675254300000|2023-02-01 12:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|27
1675254600000|2023-02-01 12:30:00|||||||||29
1675254900000|2023-02-01 12:35:00|||||||||9
1675255200000|2023-02-01 12:40:00|||||||||8
1675255500000|2023-02-01 12:45:00|||||||||10
1675255800000|2023-02-01 12:50:00|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|283
1675256100000|2023-02-01 12:55:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|86
1675256400000|2023-02-01 13:00:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|7
1675257000000|2023-02-01 13:10:00|||||||||12
1675257300000|2023-02-01 13:15:00|18.9|18.82|18.89|18.81|18.9|18.82|18.84|18.76|91
1675257600000|2023-02-01 13:20:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|267
1675257900000|2023-02-01 13:25:00|18.8|18.72|18.82|18.74|18.84|18.76|18.8|18.72|218
1675258200000|2023-02-01 13:30:00|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|108
1675258500000|2023-02-01 13:35:00|||||||||61
1675258800000|2023-02-01 13:40:00|18.87|18.79|18.89|18.81|18.89|18.81|18.84|18.76|73
1675259100000|2023-02-01 13:45:00|18.87|18.79|18.83|18.75|18.87|18.79|18.82|18.74|174
1675259400000|2023-02-01 13:50:00|18.84|18.76|18.84|18.76|18.87|18.79|18.83|18.75|80
1675259700000|2023-02-01 13:55:00|18.87|18.79|18.92|18.84|18.92|18.84|18.84|18.76|641
1675260000000|2023-02-01 14:00:00|18.9|18.82|18.89|18.81|18.92|18.84|18.87|18.79|93
1675260300000|2023-02-01 14:05:00|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|111
1675260600000|2023-02-01 14:10:00|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|517
1675260900000|2023-02-01 14:15:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|298
1675261200000|2023-02-01 14:20:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|156
1675261500000|2023-02-01 14:25:00|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|59
1675261800000|2023-02-01 14:30:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|319
1675262100000|2023-02-01 14:35:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|117
1675262400000|2023-02-01 14:40:00|18.86|18.78|18.93|18.85|18.94|18.86|18.84|18.76|448
1675262700000|2023-02-01 14:45:00|18.91|18.83|18.89|18.81|18.91|18.83|18.84|18.76|339
1675263000000|2023-02-01 14:50:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|112
1675263300000|2023-02-01 14:55:00|18.84|18.76|18.88|18.8|18.89|18.81|18.84|18.76|131
1675263600000|2023-02-01 15:00:00|18.84|18.76|19.01|18.93|19.02|18.94|18.84|18.76|517
1675263900000|2023-02-01 15:05:00|18.98|18.9|19.03|18.95|19.09|19.01|18.98|18.9|288
1675264200000|2023-02-01 15:10:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|117
1675264500000|2023-02-01 15:15:00|18.97|18.89|18.96|18.88|19.01|18.93|18.96|18.88|290
1675264800000|2023-02-01 15:20:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|54
1675265100000|2023-02-01 15:25:00|19.03|18.95|19.03|18.95|19.06|18.98|19.01|18.93|232
1675265400000|2023-02-01 15:30:00|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|473
1675265700000|2023-02-01 15:35:00|19.02|18.94|19.04|18.96|19.06|18.98|19.01|18.93|197
1675266000000|2023-02-01 15:40:00|19.06|18.98|19.08|19|19.08|19|19.01|18.93|182
1675266300000|2023-02-01 15:45:00|19.1|19.02|19.1|19.02|19.12|19.04|19.08|19|126
1675266600000|2023-02-01 15:50:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|98
1675266900000|2023-02-01 15:55:00|19.17|19.09|19.15|19.07|19.17|19.09|19.13|19.05|216
1675267200000|2023-02-01 16:00:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|134
1675267500000|2023-02-01 16:05:00|19.08|19|19.08|19|19.08|19|19.08|19|154
1675267800000|2023-02-01 16:10:00|19.1|19.02|19.06|18.98|19.1|19.02|19.01|18.93|262
1675268100000|2023-02-01 16:15:00|19.04|18.96|19.04|18.96|19.04|18.96|19.01|18.93|43
1675268400000|2023-02-01 16:20:00|19.01|18.93|18.94|18.86|19.01|18.93|18.94|18.86|161
1675268700000|2023-02-01 16:25:00|18.97|18.89|19.01|18.93|19.01|18.93|18.94|18.86|559
1675269000000|2023-02-01 16:30:00|18.99|18.91|18.97|18.89|19.01|18.93|18.96|18.88|166
1675269300000|2023-02-01 16:35:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|83
1675269600000|2023-02-01 16:40:00|||||||||17
1675269900000|2023-02-01 16:45:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|31
1675270200000|2023-02-01 16:50:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|3
1675270500000|2023-02-01 16:55:00|19.02|18.94|19.08|19|19.11|19.03|19.02|18.94|81
1675270800000|2023-02-01 17:00:00|19.09|19.01|19.08|19|19.12|19.04|19.08|19|38
1675271100000|2023-02-01 17:05:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|24
1675271400000|2023-02-01 17:10:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1675271700000|2023-02-01 17:15:00|19.08|19|19.13|19.05|19.14|19.06|19.08|19|16
1675272000000|2023-02-01 17:20:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|138
1675272300000|2023-02-01 17:25:00|19.07|18.99|19.08|19|19.08|19|19.06|18.98|13
1675272600000|2023-02-01 17:30:00|19.07|18.99|19.08|19|19.08|19|19.06|18.98|10
1675272900000|2023-02-01 17:35:00|19.09|19.01|19.12|19.04|19.13|19.05|19.08|19|23
1675273200000|2023-02-01 17:40:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1675273500000|2023-02-01 17:45:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|8
1675274100000|2023-02-01 17:55:00|||||||||9
1675274700000|2023-02-01 18:05:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|37
1675275000000|2023-02-01 18:10:00|19.09|19.01|19.07|18.99|19.09|19.01|19.06|18.98|1
1675275300000|2023-02-01 18:15:00|19.1|19.02|19.09|19.01|19.11|19.03|19.09|19.01|9
1675275600000|2023-02-01 18:20:00|19.06|18.98|19.05|18.97|19.06|18.98|19.04|18.96|7
1675275900000|2023-02-01 18:25:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1675276200000|2023-02-01 18:30:00|19.02|18.94|19|18.92|19.02|18.94|18.99|18.91|5
1675276500000|2023-02-01 18:35:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1675276800000|2023-02-01 18:40:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1675277100000|2023-02-01 18:45:00|19|18.92|18.99|18.91|19.03|18.95|18.99|18.91|2
1675277400000|2023-02-01 18:50:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|15
1675277700000|2023-02-01 18:55:00|18.92|18.84|18.98|18.9|18.99|18.91|18.92|18.84|73
1675278000000|2023-02-01 19:00:00|18.99|18.91|19.03|18.95|19.16|18.97|18.93|18.82|36
1675278300000|2023-02-01 19:05:00|19.01|18.93|18.85|18.77|19.01|18.93|18.81|18.73|41
1675278600000|2023-02-01 19:10:00|18.83|18.75|18.83|18.75|18.85|18.77|18.76|18.68|83
1675278900000|2023-02-01 19:15:00|18.85|18.77|18.97|18.89|18.98|18.9|18.82|18.74|15
1675279200000|2023-02-01 19:20:00|18.96|18.88|18.96|18.88|18.97|18.89|18.95|18.87|6
1675279500000|2023-02-01 19:25:00|19|18.92|19.01|18.93|19.01|18.93|18.97|18.89|11
1675279800000|2023-02-01 19:30:00|19|18.92|19.13|19.05|19.25|19.17|18.96|18.88|35
1675280100000|2023-02-01 19:35:00|19.12|19.04|18.85|18.77|19.15|19.07|18.79|18.71|51
1675280400000|2023-02-01 19:40:00|18.84|18.76|18.74|18.66|18.89|18.81|18.74|18.66|40
1675280700000|2023-02-01 19:45:00|18.73|18.65|18.73|18.65|18.75|18.67|18.61|18.53|68
1675281000000|2023-02-01 19:50:00|18.72|18.64|18.77|18.69|18.78|18.7|18.69|18.61|33
1675281300000|2023-02-01 19:55:00|18.76|18.68|18.75|18.67|18.78|18.7|18.73|18.65|18
1675281600000|2023-02-01 20:00:00|18.74|18.66|18.67|18.59|18.78|18.7|18.67|18.59|29
1675281900000|2023-02-01 20:05:00|18.63|18.55|18.57|18.49|18.65|18.57|18.53|18.45|88
1675282200000|2023-02-01 20:10:00|18.59|18.51|18.58|18.5|18.6|18.52|18.56|18.48|168
1675282500000|2023-02-01 20:15:00|18.57|18.49|18.61|18.53|18.63|18.55|18.57|18.49|17
1675282800000|2023-02-01 20:20:00|18.63|18.55|18.61|18.53|18.65|18.57|18.61|18.53|9
1675283100000|2023-02-01 20:25:00|18.6|18.52|18.57|18.49|18.61|18.53|18.55|18.47|57
1675283400000|2023-02-01 20:30:00|18.55|18.47|18.44|18.36|18.55|18.47|18.44|18.36|23
1675283700000|2023-02-01 20:35:00|18.41|18.33|18.32|18.24|18.42|18.34|18.3|18.22|84
1675284000000|2023-02-01 20:40:00|18.3|18.22|18.28|18.2|18.32|18.24|18.25|18.17|116
1675284300000|2023-02-01 20:45:00|18.32|18.24|18.39|18.31|18.39|18.31|18.3|18.22|113
1675284600000|2023-02-01 20:50:00|18.42|18.34|18.44|18.36|18.5|18.42|18.42|18.34|41
1675284900000|2023-02-01 20:55:00|18.45|18.37|18.62|18.37|18.62|18.44|18.39|18.31|88
1675296900000|2023-02-02 00:15:00|18.74|18.44|18.58|18.28|18.74|18.44|18.48|18.18|0
1675297200000|2023-02-02 00:20:00|18.59|18.29|18.48|18.4|18.59|18.4|18.48|18.19|0
1675297500000|2023-02-02 00:25:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|2
1675297800000|2023-02-02 00:30:00|18.45|18.37|18.48|18.4|18.56|18.4|18.43|18.28|0
1675298100000|2023-02-02 00:35:00|18.47|18.39|18.48|18.4|18.56|18.4|18.45|18.31|2
1675298700000|2023-02-02 00:45:00|18.47|18.39|18.56|18.31|18.56|18.39|18.45|18.31|2
1675299300000|2023-02-02 00:55:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1675299900000|2023-02-02 01:05:00|||||||||1
1675300200000|2023-02-02 01:10:00|18.57|18.32|18.58|18.33|18.62|18.38|18.46|18.31|0
1675300800000|2023-02-02 01:20:00|18.56|18.31|18.5|18.25|18.56|18.31|18.48|18.23|0
1675301100000|2023-02-02 01:25:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1675301400000|2023-02-02 01:30:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1675302000000|2023-02-02 01:40:00|18.49|18.41|18.5|18.42|18.61|18.47|18.49|18.29|3
1675302300000|2023-02-02 01:45:00|18.61|18.36|18.61|18.36|18.61|18.36|18.6|18.35|1
1675302600000|2023-02-02 01:50:00|18.6|18.35|18.6|18.35|18.64|18.44|18.52|18.35|0
1675302900000|2023-02-02 01:55:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1675303200000|2023-02-02 02:00:00|18.5|18.42|18.6|18.35|18.6|18.42|18.5|18.35|0
1675303800000|2023-02-02 02:10:00|18.67|18.42|18.63|18.38|18.67|18.49|18.56|18.38|0
1675304100000|2023-02-02 02:15:00|18.57|18.49|18.54|18.46|18.67|18.49|18.54|18.38|1
1675304400000|2023-02-02 02:20:00|18.55|18.47|18.65|18.4|18.67|18.49|18.54|18.38|0
1675304700000|2023-02-02 02:25:00|18.55|18.47|18.54|18.46|18.67|18.49|18.54|18.38|0
1675305000000|2023-02-02 02:30:00|18.67|18.42|18.63|18.38|18.67|18.5|18.51|18.38|0
1675305300000|2023-02-02 02:35:00|18.56|18.48|18.65|18.4|18.67|18.49|18.56|18.38|0
1675305600000|2023-02-02 02:40:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1675305900000|2023-02-02 02:45:00|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1675306200000|2023-02-02 02:50:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1675306500000|2023-02-02 02:55:00|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1675306800000|2023-02-02 03:00:00|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1675308000000|2023-02-02 03:20:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1675308300000|2023-02-02 03:25:00|18.63|18.38|18.66|18.41|18.66|18.41|18.63|18.38|0
1675308600000|2023-02-02 03:30:00|18.65|18.4|18.53|18.45|18.65|18.45|18.53|18.4|0
1675308900000|2023-02-02 03:35:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1675309500000|2023-02-02 03:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1675309800000|2023-02-02 03:50:00|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1675310400000|2023-02-02 04:00:00|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|0
1675312500000|2023-02-02 04:35:00|18.55|18.47|18.61|18.36|18.64|18.47|18.55|18.36|0
1675312800000|2023-02-02 04:40:00|18.63|18.38|18.63|18.38|18.66|18.46|18.52|18.38|0
1675313100000|2023-02-02 04:45:00|18.61|18.36|18.51|18.43|18.61|18.43|18.49|18.35|0
1675314300000|2023-02-02 05:05:00|18.54|18.46|18.64|18.39|18.67|18.49|18.54|18.39|14
1675314900000|2023-02-02 05:15:00|18.65|18.4|18.64|18.39|18.65|18.47|18.55|18.39|0
1675315200000|2023-02-02 05:20:00|18.65|18.4|18.64|18.39|18.67|18.49|18.55|18.39|0
1675315500000|2023-02-02 05:25:00|18.65|18.4|18.64|18.39|18.67|18.49|18.54|18.39|0
1675315800000|2023-02-02 05:30:00|18.66|18.41|18.55|18.47|18.66|18.47|18.55|18.39|0
1675316100000|2023-02-02 05:35:00|18.64|18.39|18.54|18.46|18.66|18.47|18.54|18.39|0
1675316400000|2023-02-02 05:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1675316700000|2023-02-02 05:45:00|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|0
1675317000000|2023-02-02 05:50:00|18.52|18.44|18.54|18.46|18.59|18.51|18.52|18.44|0
1675317300000|2023-02-02 05:55:00|18.52|18.44|18.49|18.41|18.55|18.47|18.49|18.41|3
1675317600000|2023-02-02 06:00:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1675317900000|2023-02-02 06:05:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1675319100000|2023-02-02 06:25:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1675320300000|2023-02-02 06:45:00|18.52|18.44|18.54|18.46|18.55|18.47|18.52|18.44|0
1675320600000|2023-02-02 06:50:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1675320900000|2023-02-02 06:55:00|18.55|18.47|18.48|18.4|18.55|18.47|18.47|18.39|2
1675321200000|2023-02-02 07:00:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|3
1675321500000|2023-02-02 07:05:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|20
1675321800000|2023-02-02 07:10:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|36
1675322100000|2023-02-02 07:15:00|18.39|18.31|18.37|18.29|18.41|18.33|18.37|18.29|25
1675322400000|2023-02-02 07:20:00|18.38|18.3|18.39|18.31|18.39|18.31|18.37|18.29|4
1675322700000|2023-02-02 07:25:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|31
1675323000000|2023-02-02 07:30:00|18.34|18.26|18.36|18.28|18.39|18.31|18.34|18.26|12
1675323300000|2023-02-02 07:35:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1675323600000|2023-02-02 07:40:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1675323900000|2023-02-02 07:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|8
1675324200000|2023-02-02 07:50:00|18.37|18.29|18.36|18.28|18.4|18.32|18.36|18.28|7
1675324500000|2023-02-02 07:55:00|18.4|18.32|18.4|18.32|18.41|18.33|18.36|18.28|76
1675324800000|2023-02-02 08:00:00|18.39|18.31|18.22|18.14|18.46|18.38|18.22|18.14|151
1675325100000|2023-02-02 08:05:00|18.24|18.16|18.19|18.11|18.24|18.16|18.14|18.06|533
1675325400000|2023-02-02 08:10:00|18.14|18.06|18.17|18.09|18.2|18.12|18.14|18.06|153
1675325700000|2023-02-02 08:15:00|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|78
1675326000000|2023-02-02 08:20:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|115
1675326300000|2023-02-02 08:25:00|18.16|18.08|18.07|17.99|18.17|18.09|18.05|17.97|222
1675326600000|2023-02-02 08:30:00|18.06|17.98|18.07|17.99|18.09|18.01|18.02|17.94|281
1675326900000|2023-02-02 08:35:00|18.03|17.95|18.07|17.99|18.07|17.99|18.02|17.94|122
1675327200000|2023-02-02 08:40:00|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|194
1675327500000|2023-02-02 08:45:00|18.06|17.98|18.07|17.99|18.08|18|18.06|17.98|165
1675327800000|2023-02-02 08:50:00|18.09|18.01|18.09|18.01|18.12|18.04|18.09|18.01|27
1675328100000|2023-02-02 08:55:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|28
1675328400000|2023-02-02 09:00:00|||||||||37
1675328700000|2023-02-02 09:05:00|18.09|18.01|18.14|18.06|18.14|18.06|18.09|18.01|275
1675329000000|2023-02-02 09:10:00|18.19|18.11|18.26|18.18|18.26|18.18|18.19|18.11|86
1675329300000|2023-02-02 09:15:00|18.25|18.17|18.28|18.2|18.31|18.23|18.25|18.17|223
1675329600000|2023-02-02 09:20:00|18.27|18.19|18.28|18.2|18.28|18.2|18.23|18.15|407
1675329900000|2023-02-02 09:25:00|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|107
1675330200000|2023-02-02 09:30:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|53
1675330500000|2023-02-02 09:35:00|18.28|18.2|18.28|18.2|18.31|18.23|18.27|18.19|499
1675330800000|2023-02-02 09:40:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1195
1675331100000|2023-02-02 09:45:00|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|92
1675331400000|2023-02-02 09:50:00|18.26|18.18|18.27|18.19|18.3|18.22|18.25|18.17|380
1675331700000|2023-02-02 09:55:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|138
1675332000000|2023-02-02 10:00:00|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|210
1675332300000|2023-02-02 10:05:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|12
1675332600000|2023-02-02 10:10:00|18.28|18.2|18.3|18.22|18.32|18.24|18.26|18.18|281
1675332900000|2023-02-02 10:15:00|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|153
1675333200000|2023-02-02 10:20:00|||||||||68
1675333500000|2023-02-02 10:25:00|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|109
1675334100000|2023-02-02 10:35:00|||||||||1
1675334400000|2023-02-02 10:40:00|||||||||36
1675334700000|2023-02-02 10:45:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|22
1675335000000|2023-02-02 10:50:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|200
1675335300000|2023-02-02 10:55:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|132
1675335600000|2023-02-02 11:00:00|||||||||8
1675335900000|2023-02-02 11:05:00|18.3|18.22|18.3|18.22|18.31|18.23|18.27|18.19|97
1675336200000|2023-02-02 11:10:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|5
1675336500000|2023-02-02 11:15:00|||||||||19
1675336800000|2023-02-02 11:20:00|||||||||30
1675337100000|2023-02-02 11:25:00|||||||||68
1675337400000|2023-02-02 11:30:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|54
1675337700000|2023-02-02 11:35:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|10
1675338000000|2023-02-02 11:40:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|65
1675338300000|2023-02-02 11:45:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1675338600000|2023-02-02 11:50:00|18.28|18.2|18.3|18.22|18.35|18.27|18.28|18.2|71
1675338900000|2023-02-02 11:55:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|32
1675339200000|2023-02-02 12:00:00|18.29|18.21|18.32|18.24|18.35|18.27|18.29|18.21|159
1675339500000|2023-02-02 12:05:00|18.34|18.26|18.28|18.2|18.35|18.27|18.28|18.2|99
1675339800000|2023-02-02 12:10:00|18.29|18.21|18.31|18.23|18.36|18.28|18.29|18.21|173
1675340100000|2023-02-02 12:15:00|||||||||37
1675340400000|2023-02-02 12:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|137
1675340700000|2023-02-02 12:25:00|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|71
1675341000000|2023-02-02 12:30:00|18.31|18.23|18.26|18.18|18.34|18.26|18.24|18.16|110
1675341300000|2023-02-02 12:35:00|18.29|18.21|18.31|18.23|18.33|18.25|18.29|18.21|70
1675341600000|2023-02-02 12:40:00|18.33|18.25|18.28|18.2|18.35|18.27|18.28|18.2|87
1675341900000|2023-02-02 12:45:00|18.26|18.18|18.27|18.19|18.3|18.22|18.26|18.18|19
1675342200000|2023-02-02 12:50:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|193
1675342500000|2023-02-02 12:55:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|224
1675342800000|2023-02-02 13:00:00|18.28|18.2|18.29|18.21|18.33|18.25|18.27|18.19|228
1675343100000|2023-02-02 13:05:00|18.3|18.22|18.29|18.21|18.34|18.26|18.29|18.21|77
1675343400000|2023-02-02 13:10:00|18.28|18.2|18.27|18.19|18.29|18.21|18.24|18.16|89
1675343700000|2023-02-02 13:15:00|18.29|18.21|18.17|18.09|18.29|18.21|18.17|18.09|147
1675344000000|2023-02-02 13:20:00|18.18|18.1|18.14|18.06|18.18|18.1|18.09|18.01|322
1675344300000|2023-02-02 13:25:00|18.15|18.07|18.14|18.06|18.17|18.09|18.13|18.05|46
1675344600000|2023-02-02 13:30:00|18.13|18.05|18.14|18.06|18.17|18.09|18.1|18.02|44
1675344900000|2023-02-02 13:35:00|18.15|18.07|18.14|18.06|18.19|18.11|18.14|18.06|57
1675345200000|2023-02-02 13:40:00|18.15|18.07|18.14|18.06|18.17|18.09|18.14|18.06|90
1675345500000|2023-02-02 13:45:00|18.15|18.07|18.12|18.04|18.19|18.11|18.12|18.04|57
1675345800000|2023-02-02 13:50:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|86
1675346100000|2023-02-02 13:55:00|18.05|17.97|18.02|17.94|18.07|17.99|17.98|17.9|857
1675346400000|2023-02-02 14:00:00|18.03|17.95|18.02|17.94|18.05|17.97|17.97|17.89|326
1675346700000|2023-02-02 14:05:00|17.99|17.91|18.02|17.94|18.07|17.99|17.99|17.91|765
1675347000000|2023-02-02 14:10:00|18|17.92|18.04|17.96|18.07|17.99|18|17.92|216
1675347300000|2023-02-02 14:15:00|18.03|17.95|17.99|17.91|18.04|17.96|17.99|17.91|316
1675347600000|2023-02-02 14:20:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|50
1675347900000|2023-02-02 14:25:00|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|100
1675348200000|2023-02-02 14:30:00|17.97|17.89|17.95|17.87|18.01|17.93|17.9|17.82|535
1675348500000|2023-02-02 14:35:00|17.94|17.86|18.01|17.93|18.06|17.98|17.94|17.86|241
1675348800000|2023-02-02 14:40:00|17.99|17.91|18.01|17.93|18.08|18|17.99|17.91|314
1675349100000|2023-02-02 14:45:00|18.02|17.94|17.91|17.83|18.03|17.95|17.89|17.81|228
1675349400000|2023-02-02 14:50:00|17.89|17.81|17.96|17.88|17.96|17.88|17.89|17.81|302
1675349700000|2023-02-02 14:55:00|17.97|17.89|18.02|17.94|18.04|17.96|17.96|17.88|152
1675350000000|2023-02-02 15:00:00|18.01|17.93|18.08|18|18.11|18.03|18.01|17.93|223
1675350300000|2023-02-02 15:05:00|18.09|18.01|18.18|18.1|18.19|18.11|18.08|18|258
1675350600000|2023-02-02 15:10:00|18.19|18.11|18.25|18.17|18.28|18.2|18.18|18.1|414
1675350900000|2023-02-02 15:15:00|18.24|18.16|18.08|18|18.25|18.17|18.08|18|261
1675351200000|2023-02-02 15:20:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|84
1675351500000|2023-02-02 15:25:00|18.03|17.95|18.03|17.95|18.06|17.98|18.01|17.93|198
1675351800000|2023-02-02 15:30:00|18.01|17.93|17.97|17.89|18.01|17.93|17.89|17.81|661
1675352100000|2023-02-02 15:35:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|237
1675352400000|2023-02-02 15:40:00|17.99|17.91|18.02|17.94|18.02|17.94|17.97|17.89|287
1675352700000|2023-02-02 15:45:00|17.99|17.91|17.97|17.89|17.99|17.91|17.92|17.84|371
1675353000000|2023-02-02 15:50:00|17.92|17.84|17.95|17.87|17.97|17.89|17.84|17.76|1350
1675353300000|2023-02-02 15:55:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|222
1675353600000|2023-02-02 16:00:00|17.96|17.88|17.95|17.87|18.02|17.94|17.95|17.87|229
1675353900000|2023-02-02 16:05:00|17.92|17.84|17.95|17.87|17.97|17.89|17.92|17.84|97
1675354200000|2023-02-02 16:10:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|135
1675354500000|2023-02-02 16:15:00|17.91|17.83|17.92|17.84|17.95|17.87|17.9|17.82|237
1675354800000|2023-02-02 16:20:00|17.91|17.83|17.87|17.79|17.91|17.83|17.85|17.77|230
1675355100000|2023-02-02 16:25:00|17.86|17.78|17.8|17.72|17.86|17.78|17.8|17.72|913
1675355400000|2023-02-02 16:30:00|17.82|17.74|17.92|17.84|17.92|17.84|17.81|17.73|241
1675355700000|2023-02-02 16:35:00|17.91|17.83|17.91|17.83|17.92|17.84|17.9|17.82|41
1675356000000|2023-02-02 16:40:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|72
1675356300000|2023-02-02 16:45:00|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|34
1675356600000|2023-02-02 16:50:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|70
1675356900000|2023-02-02 16:55:00|17.96|17.88|17.9|17.82|17.97|17.89|17.9|17.82|346
1675357200000|2023-02-02 17:00:00|17.91|17.83|17.92|17.84|17.95|17.87|17.89|17.81|68
1675357500000|2023-02-02 17:05:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|11
1675357800000|2023-02-02 17:10:00|||||||||5
1675358100000|2023-02-02 17:15:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|8
1675358700000|2023-02-02 17:25:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|46
1675359000000|2023-02-02 17:30:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|52
1675359300000|2023-02-02 17:35:00|||||||||2
1675359600000|2023-02-02 17:40:00|||||||||2
1675359900000|2023-02-02 17:45:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|87
1675360200000|2023-02-02 17:50:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|6
1675360500000|2023-02-02 17:55:00|||||||||9
1675360800000|2023-02-02 18:00:00|||||||||6
1675361100000|2023-02-02 18:05:00|18|17.92|18.12|18.04|18.17|18.09|18|17.92|290
1675361700000|2023-02-02 18:15:00|18.15|18.07|18.1|18.02|18.17|18.09|18.1|18.02|52
1675362000000|2023-02-02 18:20:00|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|32
1675362300000|2023-02-02 18:25:00|18.15|18.07|18.15|18.07|18.2|18.12|18.14|18.06|56
1675362600000|2023-02-02 18:30:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|14
1675362900000|2023-02-02 18:35:00|||||||||34
1675363200000|2023-02-02 18:40:00|18.12|18.04|18.12|18.04|18.15|18.07|18.1|18.02|221
1675363500000|2023-02-02 18:45:00|||||||||6
1675363800000|2023-02-02 18:50:00|18.14|18.06|18.15|18.07|18.17|18.09|18.14|18.06|46
1675364100000|2023-02-02 18:55:00|18.13|18.05|18.32|18.24|18.35|18.27|18.13|18.05|491
1675364400000|2023-02-02 19:00:00|18.3|18.22|18.43|18.35|18.43|18.35|18.3|18.22|214
1675364700000|2023-02-02 19:05:00|18.45|18.37|18.4|18.32|18.45|18.37|18.37|18.29|18
1675365000000|2023-02-02 19:10:00|18.42|18.34|18.43|18.35|18.48|18.4|18.4|18.32|213
1675365300000|2023-02-02 19:15:00|18.42|18.34|18.48|18.4|18.51|18.43|18.42|18.34|8
1675365600000|2023-02-02 19:20:00|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|3
1675365900000|2023-02-02 19:25:00|18.55|18.47|18.53|18.45|18.55|18.47|18.46|18.38|18
1675366200000|2023-02-02 19:30:00|18.55|18.47|18.62|18.54|18.65|18.57|18.5|18.42|32
1675366500000|2023-02-02 19:35:00|18.63|18.55|18.6|18.52|18.67|18.59|18.5|18.42|82
1675366800000|2023-02-02 19:40:00|18.58|18.5|18.52|18.44|18.6|18.52|18.52|18.44|7
1675367100000|2023-02-02 19:45:00|18.5|18.42|18.58|18.5|18.65|18.57|18.5|18.42|82
1675367400000|2023-02-02 19:50:00|18.6|18.52|18.58|18.5|18.61|18.53|18.55|18.47|12
1675367700000|2023-02-02 19:55:00|18.6|18.52|18.62|18.54|18.67|18.59|18.6|18.52|52
1675368000000|2023-02-02 20:00:00|18.64|18.56|18.62|18.54|18.67|18.59|18.58|18.5|17
1675368300000|2023-02-02 20:05:00|18.61|18.53|18.62|18.54|18.67|18.59|18.57|18.49|30
1675368600000|2023-02-02 20:10:00|18.61|18.53|18.57|18.49|18.62|18.54|18.57|18.49|60
1675368900000|2023-02-02 20:15:00|18.58|18.5|18.53|18.45|18.6|18.52|18.52|18.44|10
1675369200000|2023-02-02 20:20:00|18.51|18.43|18.5|18.42|18.52|18.44|18.45|18.37|86
1675369500000|2023-02-02 20:25:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|14
1675369800000|2023-02-02 20:30:00|18.45|18.37|18.45|18.37|18.48|18.4|18.43|18.35|15
1675370100000|2023-02-02 20:35:00|18.46|18.38|18.48|18.4|18.52|18.44|18.4|18.32|26
1675370400000|2023-02-02 20:40:00|18.5|18.42|18.46|18.38|18.52|18.44|18.43|18.35|15
1675370700000|2023-02-02 20:45:00|18.45|18.37|18.4|18.32|18.45|18.37|18.38|18.3|42
1675371000000|2023-02-02 20:50:00|18.38|18.3|18.35|18.27|18.4|18.32|18.35|18.27|39
1675371300000|2023-02-02 20:55:00|18.36|18.28|18.48|18.23|18.48|18.32|18.3|18.22|82
1675383300000|2023-02-03 00:15:00|18.76|18.46|18.62|18.37|18.76|18.46|18.62|18.35|0
1675383600000|2023-02-03 00:20:00|18.6|18.35|18.65|18.4|18.65|18.4|18.59|18.34|0
1675383900000|2023-02-03 00:25:00|18.66|18.41|18.75|18.45|18.75|18.45|18.66|18.41|0
1675384200000|2023-02-03 00:30:00|18.74|18.44|18.7|18.4|18.74|18.44|18.65|18.4|0
1675384500000|2023-02-03 00:35:00|||||||||1
1675384800000|2023-02-03 00:40:00|18.66|18.41|18.7|18.4|18.7|18.41|18.65|18.4|0
1675385100000|2023-02-03 00:45:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1675386600000|2023-02-03 01:10:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1675386900000|2023-02-03 01:15:00|18.66|18.41|18.67|18.42|18.7|18.42|18.66|18.4|0
1675387200000|2023-02-03 01:20:00|18.7|18.4|18.67|18.42|18.7|18.42|18.67|18.4|0
1675388100000|2023-02-03 01:35:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1675388400000|2023-02-03 01:40:00|18.6|18.52|18.65|18.57|18.71|18.59|18.6|18.46|24
1675388700000|2023-02-03 01:45:00|18.66|18.58|18.77|18.52|18.77|18.59|18.65|18.52|3
1675389000000|2023-02-03 01:50:00|18.78|18.53|18.76|18.51|18.8|18.58|18.64|18.51|51
1675389900000|2023-02-03 02:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1675390500000|2023-02-03 02:15:00|18.64|18.56|18.74|18.49|18.74|18.59|18.64|18.49|6
1675391700000|2023-02-03 02:35:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1675393200000|2023-02-03 03:00:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1675394100000|2023-02-03 03:15:00|18.73|18.48|18.69|18.44|18.73|18.48|18.69|18.44|0
1675394400000|2023-02-03 03:20:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1675394700000|2023-02-03 03:25:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1675395900000|2023-02-03 03:45:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1675396200000|2023-02-03 03:50:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1675396500000|2023-02-03 03:55:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1675396800000|2023-02-03 04:00:00|18.58|18.5|18.66|18.41|18.66|18.5|18.56|18.41|1
1675398600000|2023-02-03 04:30:00|18.56|18.48|18.66|18.41|18.66|18.48|18.56|18.41|0
1675400100000|2023-02-03 04:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1675400700000|2023-02-03 05:05:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1675401900000|2023-02-03 05:25:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1675402500000|2023-02-03 05:35:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1675402800000|2023-02-03 05:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1675403700000|2023-02-03 05:55:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1675404300000|2023-02-03 06:05:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1675404600000|2023-02-03 06:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1675404900000|2023-02-03 06:15:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1675406400000|2023-02-03 06:40:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1675406700000|2023-02-03 06:45:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|1
1675407000000|2023-02-03 06:50:00|18.6|18.52|18.58|18.5|18.6|18.52|18.56|18.48|1
1675407300000|2023-02-03 06:55:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1675407600000|2023-02-03 07:00:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|22
1675407900000|2023-02-03 07:05:00|18.56|18.48|18.57|18.49|18.59|18.51|18.55|18.47|21
1675408200000|2023-02-03 07:10:00|||||||||10
1675408500000|2023-02-03 07:15:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|4
1675408800000|2023-02-03 07:20:00|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|15
1675409100000|2023-02-03 07:25:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|4
1675409400000|2023-02-03 07:30:00|18.6|18.52|18.52|18.44|18.6|18.52|18.49|18.41|129
1675409700000|2023-02-03 07:35:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|6
1675410000000|2023-02-03 07:40:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|54
1675410300000|2023-02-03 07:45:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|31
1675410600000|2023-02-03 07:50:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|5
1675410900000|2023-02-03 07:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.47|18.39|31
1675411200000|2023-02-03 08:00:00|18.55|18.47|18.67|18.59|18.72|18.64|18.55|18.47|174
1675411500000|2023-02-03 08:05:00|18.65|18.57|18.62|18.54|18.67|18.59|18.6|18.52|202
1675411800000|2023-02-03 08:10:00|18.63|18.55|18.59|18.51|18.64|18.56|18.58|18.5|184
1675412100000|2023-02-03 08:15:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|18
1675412400000|2023-02-03 08:20:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|66
1675412700000|2023-02-03 08:25:00|18.64|18.56|18.64|18.56|18.67|18.59|18.62|18.54|197
1675413000000|2023-02-03 08:30:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|3
1675413300000|2023-02-03 08:35:00|||||||||6
1675413600000|2023-02-03 08:40:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|275
1675413900000|2023-02-03 08:45:00|||||||||53
1675414200000|2023-02-03 08:50:00|18.65|18.57|18.58|18.5|18.65|18.57|18.56|18.48|149
1675414500000|2023-02-03 08:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|58
1675414800000|2023-02-03 09:00:00|18.58|18.5|18.61|18.53|18.66|18.58|18.58|18.5|150
1675415100000|2023-02-03 09:05:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|232
1675415400000|2023-02-03 09:10:00|18.53|18.45|18.44|18.36|18.53|18.45|18.44|18.36|101
1675415700000|2023-02-03 09:15:00|18.49|18.41|18.46|18.38|18.49|18.41|18.45|18.37|137
1675416000000|2023-02-03 09:20:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|20
1675416300000|2023-02-03 09:25:00|18.46|18.38|18.46|18.38|18.49|18.41|18.44|18.36|120
1675416600000|2023-02-03 09:30:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|191
1675416900000|2023-02-03 09:35:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|116
1675417200000|2023-02-03 09:40:00|18.35|18.27|18.34|18.26|18.37|18.29|18.34|18.26|115
1675417500000|2023-02-03 09:45:00|18.37|18.29|18.39|18.31|18.39|18.31|18.35|18.27|59
1675417800000|2023-02-03 09:50:00|||||||||28
1675418100000|2023-02-03 09:55:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|23
1675418400000|2023-02-03 10:00:00|18.41|18.33|18.41|18.33|18.44|18.36|18.39|18.31|32
1675418700000|2023-02-03 10:05:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|48
1675419000000|2023-02-03 10:10:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|55
1675419300000|2023-02-03 10:15:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|282
1675419600000|2023-02-03 10:20:00|||||||||6
1675419900000|2023-02-03 10:25:00|||||||||35
1675420200000|2023-02-03 10:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|202
1675420500000|2023-02-03 10:35:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|8
1675420800000|2023-02-03 10:40:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|181
1675421100000|2023-02-03 10:45:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|29
1675421400000|2023-02-03 10:50:00|||||||||183
1675421700000|2023-02-03 10:55:00|||||||||74
1675422000000|2023-02-03 11:00:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|65
1675422300000|2023-02-03 11:05:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|39
1675422600000|2023-02-03 11:10:00|||||||||10
1675422900000|2023-02-03 11:15:00|18.51|18.43|18.54|18.46|18.55|18.47|18.5|18.42|219
1675423200000|2023-02-03 11:20:00|18.53|18.45|18.45|18.37|18.53|18.45|18.45|18.37|106
1675423500000|2023-02-03 11:25:00|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|23
1675423800000|2023-02-03 11:30:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|24
1675424100000|2023-02-03 11:35:00|18.43|18.35|18.4|18.32|18.44|18.36|18.4|18.32|7
1675424400000|2023-02-03 11:40:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|1
1675424700000|2023-02-03 11:45:00|18.41|18.33|18.48|18.4|18.48|18.4|18.41|18.33|10
1675425000000|2023-02-03 11:50:00|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|0
1675425300000|2023-02-03 11:55:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|71
1675425600000|2023-02-03 12:00:00|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|10
1675425900000|2023-02-03 12:05:00|18.49|18.41|18.48|18.4|18.5|18.42|18.45|18.37|34
1675426200000|2023-02-03 12:10:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1675426500000|2023-02-03 12:15:00|18.46|18.38|18.48|18.4|18.5|18.42|18.46|18.38|67
1675426800000|2023-02-03 12:20:00|||||||||1
1675427100000|2023-02-03 12:25:00|||||||||30
1675427400000|2023-02-03 12:30:00|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|0
1675427700000|2023-02-03 12:35:00|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|11
1675428000000|2023-02-03 12:40:00|||||||||12
1675428300000|2023-02-03 12:45:00|18.43|18.35|18.45|18.37|18.45|18.37|18.4|18.32|54
1675428600000|2023-02-03 12:50:00|||||||||27
1675428900000|2023-02-03 12:55:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|163
1675429200000|2023-02-03 13:00:00|18.41|18.33|18.4|18.32|18.45|18.37|18.4|18.32|144
1675429500000|2023-02-03 13:05:00|18.38|18.3|18.36|18.28|18.38|18.3|18.35|18.27|47
1675429800000|2023-02-03 13:10:00|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|49
1675430100000|2023-02-03 13:15:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|177
1675430400000|2023-02-03 13:20:00|18.28|18.2|18.33|18.25|18.34|18.26|18.28|18.2|449
1675430700000|2023-02-03 13:25:00|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|291
1675431000000|2023-02-03 13:30:00|18.46|18.21|18.43|18.35|18.61|18.53|18.38|18.21|804
1675431300000|2023-02-03 13:35:00|18.45|18.37|18.52|18.44|18.6|18.52|18.45|18.37|232
1675431600000|2023-02-03 13:40:00|18.55|18.47|18.67|18.59|18.67|18.59|18.51|18.43|402
1675431900000|2023-02-03 13:45:00|18.66|18.58|18.79|18.71|18.83|18.75|18.66|18.58|383
1675432200000|2023-02-03 13:50:00|18.8|18.72|18.7|18.62|18.84|18.76|18.69|18.61|153
1675432500000|2023-02-03 13:55:00|18.69|18.61|18.67|18.59|18.74|18.66|18.67|18.59|141
1675432800000|2023-02-03 14:00:00|18.68|18.6|18.7|18.62|18.72|18.64|18.67|18.59|119
1675433100000|2023-02-03 14:05:00|18.72|18.64|18.79|18.71|18.79|18.71|18.7|18.62|181
1675433400000|2023-02-03 14:10:00|18.82|18.74|18.77|18.69|18.82|18.74|18.73|18.65|46
1675433700000|2023-02-03 14:15:00|18.75|18.67|18.74|18.66|18.79|18.71|18.72|18.64|324
1675434000000|2023-02-03 14:20:00|18.72|18.64|18.77|18.69|18.79|18.71|18.7|18.62|224
1675434300000|2023-02-03 14:25:00|18.78|18.7|18.72|18.64|18.79|18.71|18.72|18.64|68
1675434600000|2023-02-03 14:30:00|18.74|18.66|18.55|18.47|18.74|18.66|18.5|18.42|907
1675434900000|2023-02-03 14:35:00|18.56|18.48|18.38|18.3|18.57|18.49|18.38|18.3|641
1675435200000|2023-02-03 14:40:00|18.4|18.32|18.39|18.31|18.42|18.34|18.38|18.3|174
1675435500000|2023-02-03 14:45:00|18.4|18.32|18.38|18.3|18.45|18.37|18.33|18.25|135
1675435800000|2023-02-03 14:50:00|18.4|18.32|18.43|18.35|18.5|18.42|18.35|18.27|113
1675436100000|2023-02-03 14:55:00|18.44|18.36|18.47|18.39|18.49|18.41|18.43|18.35|96
1675436400000|2023-02-03 15:00:00|18.48|18.4|18.45|18.37|18.55|18.47|18.4|18.32|132
1675436700000|2023-02-03 15:05:00|18.48|18.4|18.55|18.47|18.63|18.55|18.45|18.37|225
1675437000000|2023-02-03 15:10:00|18.54|18.46|18.34|18.26|18.55|18.47|18.34|18.26|641
1675437300000|2023-02-03 15:15:00|18.36|18.28|18.38|18.3|18.4|18.32|18.31|18.23|523
1675437600000|2023-02-03 15:20:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|88
1675437900000|2023-02-03 15:25:00|18.33|18.25|18.41|18.33|18.41|18.33|18.31|18.23|201
1675438200000|2023-02-03 15:30:00|18.4|18.32|18.36|18.28|18.41|18.33|18.36|18.28|132
1675438500000|2023-02-03 15:35:00|18.37|18.29|18.31|18.23|18.38|18.3|18.31|18.23|529
1675438800000|2023-02-03 15:40:00|18.33|18.25|18.3|18.22|18.33|18.25|18.26|18.18|434
1675439100000|2023-02-03 15:45:00|18.31|18.23|18.3|18.22|18.35|18.27|18.3|18.22|459
1675439400000|2023-02-03 15:50:00|18.32|18.24|18.43|18.35|18.43|18.35|18.3|18.22|633
1675439700000|2023-02-03 15:55:00|18.4|18.32|18.4|18.32|18.45|18.37|18.38|18.3|484
1675440000000|2023-02-03 16:00:00|18.38|18.3|18.38|18.3|18.38|18.3|18.33|18.25|400
1675440300000|2023-02-03 16:05:00|18.4|18.32|18.33|18.25|18.4|18.32|18.33|18.25|172
1675440600000|2023-02-03 16:10:00|18.35|18.27|18.23|18.15|18.35|18.27|18.23|18.15|284
1675440900000|2023-02-03 16:15:00|18.22|18.14|18.23|18.15|18.23|18.15|18.18|18.1|565
1675441200000|2023-02-03 16:20:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|527
1675441500000|2023-02-03 16:25:00|18.17|18.09|18.1|18.02|18.2|18.12|18.1|18.02|483
1675441800000|2023-02-03 16:30:00|18.11|18.03|18.15|18.07|18.17|18.09|18.1|18.02|156
1675442100000|2023-02-03 16:35:00|18.17|18.09|18.25|18.17|18.27|18.19|18.16|18.08|339
1675442400000|2023-02-03 16:40:00|18.24|18.16|18.29|18.21|18.3|18.22|18.23|18.15|121
1675442700000|2023-02-03 16:45:00|18.28|18.2|18.25|18.17|18.28|18.2|18.2|18.12|138
1675443000000|2023-02-03 16:50:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|76
1675443300000|2023-02-03 16:55:00|18.27|18.19|18.32|18.24|18.32|18.24|18.22|18.14|152
1675443600000|2023-02-03 17:00:00|18.28|18.2|18.24|18.16|18.29|18.21|18.24|18.16|11
1675443900000|2023-02-03 17:05:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|28
1675444200000|2023-02-03 17:10:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|69
1675444500000|2023-02-03 17:15:00|18.17|18.09|18.18|18.1|18.2|18.12|18.17|18.09|42
1675444800000|2023-02-03 17:20:00|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|41
1675445100000|2023-02-03 17:25:00|18.19|18.11|18.2|18.12|18.2|18.12|18.17|18.09|54
1675445400000|2023-02-03 17:30:00|18.19|18.11|18.19|18.11|18.24|18.16|18.19|18.11|242
1675445700000|2023-02-03 17:35:00|18.2|18.12|18.22|18.14|18.24|18.16|18.19|18.11|57
1675446000000|2023-02-03 17:40:00|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|148
1675446300000|2023-02-03 17:45:00|18.2|18.12|18.29|18.21|18.31|18.23|18.2|18.12|82
1675446600000|2023-02-03 17:50:00|18.27|18.19|18.32|18.24|18.33|18.25|18.27|18.19|43
1675446900000|2023-02-03 17:55:00|18.3|18.22|18.45|18.37|18.49|18.41|18.29|18.21|156
1675447200000|2023-02-03 18:00:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|23
1675447500000|2023-02-03 18:05:00|18.5|18.42|18.59|18.51|18.59|18.51|18.44|18.36|104
1675447800000|2023-02-03 18:10:00|18.6|18.52|18.54|18.46|18.64|18.56|18.54|18.46|124
1675448100000|2023-02-03 18:15:00|18.56|18.48|18.54|18.46|18.56|18.48|18.51|18.43|7
1675448400000|2023-02-03 18:20:00|18.52|18.44|18.59|18.51|18.59|18.51|18.49|18.41|7
1675448700000|2023-02-03 18:25:00|18.57|18.49|18.64|18.56|18.64|18.56|18.54|18.46|32
1675449000000|2023-02-03 18:30:00|18.67|18.59|18.66|18.58|18.67|18.59|18.64|18.56|40
1675449300000|2023-02-03 18:35:00|18.67|18.59|18.59|18.51|18.69|18.61|18.55|18.47|25
1675449600000|2023-02-03 18:40:00|18.58|18.5|18.71|18.63|18.71|18.63|18.58|18.5|50
1675449900000|2023-02-03 18:45:00|18.68|18.6|18.61|18.53|18.71|18.63|18.61|18.53|12
1675450200000|2023-02-03 18:50:00|18.58|18.5|18.49|18.41|18.61|18.53|18.47|18.39|42
1675450500000|2023-02-03 18:55:00|18.5|18.42|18.46|18.38|18.5|18.42|18.44|18.36|29
1675450800000|2023-02-03 19:00:00|18.47|18.39|18.51|18.43|18.52|18.44|18.46|18.38|23
1675451100000|2023-02-03 19:05:00|18.52|18.44|18.47|18.39|18.52|18.44|18.44|18.36|0
1675451400000|2023-02-03 19:10:00|18.46|18.38|18.44|18.36|18.52|18.44|18.44|18.36|6
1675451700000|2023-02-03 19:15:00|18.41|18.33|18.49|18.41|18.51|18.43|18.41|18.33|25
1675452000000|2023-02-03 19:20:00|18.48|18.4|18.49|18.41|18.5|18.42|18.44|18.36|5
1675452300000|2023-02-03 19:25:00|18.5|18.42|18.43|18.35|18.51|18.43|18.42|18.34|9
1675452600000|2023-02-03 19:30:00|18.44|18.36|18.47|18.39|18.5|18.42|18.43|18.35|35
1675452900000|2023-02-03 19:35:00|18.45|18.37|18.4|18.32|18.46|18.38|18.4|18.32|68
1675453200000|2023-02-03 19:40:00|18.37|18.29|18.43|18.35|18.45|18.37|18.37|18.29|55
1675453500000|2023-02-03 19:45:00|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|33
1675453800000|2023-02-03 19:50:00|18.41|18.33|18.4|18.32|18.44|18.36|18.37|18.29|18
1675454100000|2023-02-03 19:55:00|18.39|18.31|18.47|18.39|18.5|18.42|18.39|18.31|17
1675454400000|2023-02-03 20:00:00|18.48|18.4|18.53|18.45|18.55|18.47|18.47|18.39|4
1675454700000|2023-02-03 20:05:00|18.54|18.46|18.49|18.41|18.55|18.47|18.48|18.4|0
1675455000000|2023-02-03 20:10:00|18.5|18.42|18.47|18.39|18.52|18.44|18.46|18.38|9
1675455300000|2023-02-03 20:15:00|18.48|18.4|18.38|18.3|18.48|18.4|18.35|18.27|5
1675455600000|2023-02-03 20:20:00|18.39|18.31|18.37|18.29|18.43|18.35|18.33|18.25|55
1675455900000|2023-02-03 20:25:00|18.33|18.25|18.39|18.31|18.4|18.32|18.33|18.25|47
1675456200000|2023-02-03 20:30:00|18.37|18.29|18.34|18.26|18.37|18.29|18.3|18.22|68
1675456500000|2023-02-03 20:35:00|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|60
1675456800000|2023-02-03 20:40:00|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|22
1675457100000|2023-02-03 20:45:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|22
1675457400000|2023-02-03 20:50:00|18.4|18.32|18.3|18.22|18.45|18.37|18.3|18.22|100
1675457700000|2023-02-03 20:55:00|18.32|18.24|18.36|18.11|18.42|18.34|18.26|18.11|211
1675458000000|2023-02-03 21:00:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1675642500000|2023-02-06 00:15:00|18.77|18.47|18.72|18.42|18.78|18.48|18.72|18.42|0
1675642800000|2023-02-06 00:20:00|18.7|18.4|18.72|18.42|18.72|18.42|18.68|18.38|0
1675643100000|2023-02-06 00:25:00|18.63|18.47|18.67|18.37|18.69|18.55|18.63|18.37|1
1675643400000|2023-02-06 00:30:00|18.68|18.38|18.7|18.4|18.7|18.4|18.68|18.38|0
1675643700000|2023-02-06 00:35:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1675645200000|2023-02-06 01:00:00|18.67|18.37|18.68|18.38|18.68|18.38|18.66|18.36|0
1675645500000|2023-02-06 01:05:00|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1675646400000|2023-02-06 01:20:00|18.68|18.38|18.69|18.39|18.69|18.39|18.68|18.38|0
1675646700000|2023-02-06 01:25:00|18.66|18.36|18.69|18.39|18.69|18.39|18.66|18.36|0
1675647000000|2023-02-06 01:30:00|18.71|18.41|18.66|18.36|18.71|18.41|18.66|18.36|0
1675647300000|2023-02-06 01:35:00|18.69|18.39|18.66|18.36|18.69|18.39|18.66|18.36|0
1675649100000|2023-02-06 02:05:00|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|0
1675649400000|2023-02-06 02:10:00|18.65|18.35|18.65|18.35|18.65|18.35|18.62|18.32|0
1675651200000|2023-02-06 02:40:00|18.69|18.39|18.65|18.35|18.69|18.39|18.65|18.35|0
1675651500000|2023-02-06 02:45:00|18.67|18.37|18.67|18.37|18.69|18.39|18.65|18.35|0
1675652100000|2023-02-06 02:55:00|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|0
1675652700000|2023-02-06 03:05:00|18.65|18.35|18.66|18.36|18.67|18.37|18.64|18.34|0
1675653300000|2023-02-06 03:15:00|18.64|18.34|18.64|18.34|18.66|18.36|18.64|18.34|0
1675653600000|2023-02-06 03:20:00|18.66|18.36|18.67|18.37|18.67|18.37|18.66|18.36|0
1675653900000|2023-02-06 03:25:00|18.65|18.35|18.64|18.34|18.65|18.35|18.64|18.34|0
1675654200000|2023-02-06 03:30:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1675654500000|2023-02-06 03:35:00|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|0
1675655100000|2023-02-06 03:45:00|18.67|18.37|18.63|18.33|18.7|18.4|18.63|18.33|0
1675655700000|2023-02-06 03:55:00|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1675656300000|2023-02-06 04:05:00|18.66|18.36|18.6|18.35|18.68|18.38|18.6|18.34|0
1675658400000|2023-02-06 04:40:00|18.66|18.36|18.66|18.36|18.68|18.38|18.66|18.36|0
1675658700000|2023-02-06 04:45:00|18.64|18.34|18.6|18.35|18.66|18.36|18.6|18.34|0
1675659600000|2023-02-06 05:00:00|18.63|18.33|18.63|18.33|18.66|18.36|18.63|18.33|1
1675660500000|2023-02-06 05:15:00|18.66|18.36|18.68|18.38|18.68|18.38|18.66|18.36|0
1675661400000|2023-02-06 05:30:00|18.64|18.34|18.62|18.32|18.64|18.34|18.62|18.32|0
1675661700000|2023-02-06 05:35:00|18.66|18.36|18.62|18.32|18.66|18.36|18.62|18.32|0
1675662300000|2023-02-06 05:45:00|18.65|18.35|18.62|18.32|18.65|18.35|18.62|18.32|0
1675662900000|2023-02-06 05:55:00|18.63|18.33|18.62|18.32|18.65|18.35|18.62|18.32|0
1675663200000|2023-02-06 06:00:00|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|0
1675663500000|2023-02-06 06:05:00|18.64|18.34|18.62|18.32|18.64|18.34|18.62|18.32|0
1675663800000|2023-02-06 06:10:00|18.64|18.34|18.62|18.32|18.65|18.35|18.62|18.32|0
1675665000000|2023-02-06 06:30:00|18.59|18.34|18.6|18.35|18.67|18.4|18.58|18.32|0
1675665300000|2023-02-06 06:35:00|18.62|18.37|18.6|18.35|18.65|18.37|18.6|18.35|0
1675665600000|2023-02-06 06:40:00|18.62|18.37|18.67|18.37|18.67|18.37|18.62|18.35|0
1675665900000|2023-02-06 06:45:00|18.65|18.35|18.6|18.35|18.65|18.35|18.6|18.33|0
1675666200000|2023-02-06 06:50:00|18.63|18.33|18.63|18.38|18.65|18.38|18.6|18.33|0
1675666500000|2023-02-06 06:55:00|18.61|18.36|18.49|18.41|18.61|18.43|18.46|18.34|1
1675666800000|2023-02-06 07:00:00|18.48|18.4|18.57|18.49|18.57|18.49|18.47|18.39|71
1675667100000|2023-02-06 07:05:00|18.6|18.52|18.57|18.49|18.6|18.52|18.55|18.47|45
1675667400000|2023-02-06 07:10:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1675667700000|2023-02-06 07:15:00|18.55|18.47|18.57|18.49|18.59|18.51|18.55|18.47|50
1675668000000|2023-02-06 07:20:00|18.58|18.5|18.6|18.52|18.63|18.55|18.58|18.5|93
1675668300000|2023-02-06 07:25:00|18.59|18.51|18.55|18.47|18.59|18.51|18.54|18.46|23
1675668600000|2023-02-06 07:30:00|18.57|18.49|18.54|18.46|18.59|18.51|18.52|18.44|4
1675668900000|2023-02-06 07:35:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|2
1675669200000|2023-02-06 07:40:00|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|14
1675669500000|2023-02-06 07:45:00|18.6|18.52|18.66|18.58|18.66|18.58|18.6|18.52|191
1675670100000|2023-02-06 07:55:00|||||||||19
1675670400000|2023-02-06 08:00:00|18.62|18.54|18.57|18.49|18.66|18.58|18.56|18.48|317
1675670700000|2023-02-06 08:05:00|18.59|18.51|18.49|18.41|18.59|18.51|18.46|18.38|181
1675671000000|2023-02-06 08:10:00|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|161
1675671300000|2023-02-06 08:15:00|18.47|18.39|18.49|18.41|18.51|18.43|18.46|18.38|244
1675671600000|2023-02-06 08:20:00|18.51|18.43|18.57|18.49|18.57|18.49|18.51|18.43|264
1675671900000|2023-02-06 08:25:00|18.58|18.5|18.58|18.5|18.6|18.52|18.57|18.49|219
1675672200000|2023-02-06 08:30:00|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|106
1675672500000|2023-02-06 08:35:00|18.53|18.45|18.52|18.44|18.57|18.49|18.52|18.44|34
1675672800000|2023-02-06 08:40:00|18.53|18.45|18.58|18.5|18.58|18.5|18.52|18.44|178
1675673100000|2023-02-06 08:45:00|18.57|18.49|18.6|18.52|18.62|18.54|18.53|18.45|253
1675673400000|2023-02-06 08:50:00|18.58|18.5|18.7|18.62|18.71|18.63|18.58|18.5|651
1675673700000|2023-02-06 08:55:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|174
1675674000000|2023-02-06 09:00:00|18.77|18.69|18.81|18.73|18.81|18.73|18.76|18.68|480
1675674300000|2023-02-06 09:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.77|18.69|195
1675674600000|2023-02-06 09:10:00|18.86|18.78|18.86|18.78|18.88|18.8|18.83|18.75|171
1675674900000|2023-02-06 09:15:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|11
1675675200000|2023-02-06 09:20:00|18.86|18.78|18.88|18.8|18.88|18.8|18.84|18.76|4
1675675500000|2023-02-06 09:25:00|18.84|18.76|18.83|18.75|18.86|18.78|18.78|18.7|196
1675675800000|2023-02-06 09:30:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|241
1675676100000|2023-02-06 09:35:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|276
1675676400000|2023-02-06 09:40:00|||||||||120
1675676700000|2023-02-06 09:45:00|||||||||64
1675677000000|2023-02-06 09:50:00|18.91|18.83|18.98|18.9|18.98|18.9|18.88|18.8|239
1675677300000|2023-02-06 09:55:00|||||||||79
1675677600000|2023-02-06 10:00:00|19|18.92|19.04|18.96|19.09|19.01|18.98|18.9|382
1675677900000|2023-02-06 10:05:00|19|18.92|18.99|18.91|19|18.92|18.95|18.87|98
1675678200000|2023-02-06 10:10:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|182
1675678500000|2023-02-06 10:15:00|19|18.92|19|18.92|19|18.92|19|18.92|313
1675678800000|2023-02-06 10:20:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|76
1675679100000|2023-02-06 10:25:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|485
1675679400000|2023-02-06 10:30:00|||||||||73
1675679700000|2023-02-06 10:35:00|||||||||24
1675680000000|2023-02-06 10:40:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|94
1675680300000|2023-02-06 10:45:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|48
1675680600000|2023-02-06 10:50:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|151
1675680900000|2023-02-06 10:55:00|19.05|18.97|18.93|18.85|19.05|18.97|18.93|18.85|574
1675681200000|2023-02-06 11:00:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|32
1675681500000|2023-02-06 11:05:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|116
1675681800000|2023-02-06 11:10:00|||||||||32
1675682100000|2023-02-06 11:15:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|25
1675682400000|2023-02-06 11:20:00|18.95|18.87|19.03|18.95|19.03|18.95|18.95|18.87|56
1675682700000|2023-02-06 11:25:00|19.02|18.94|18.98|18.9|19.03|18.95|18.98|18.9|96
1675683000000|2023-02-06 11:30:00|19.02|18.94|19.06|18.98|19.08|19|19.02|18.94|771
1675683300000|2023-02-06 11:35:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|279
1675683600000|2023-02-06 11:40:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|94
1675683900000|2023-02-06 11:45:00|18.96|18.88|18.94|18.86|18.99|18.91|18.94|18.86|118
1675684200000|2023-02-06 11:50:00|||||||||101
1675684500000|2023-02-06 11:55:00|18.89|18.81|18.87|18.79|18.93|18.85|18.87|18.79|264
1675684800000|2023-02-06 12:00:00|18.85|18.77|18.87|18.79|18.87|18.79|18.82|18.74|303
1675685100000|2023-02-06 12:05:00|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|99
1675685400000|2023-02-06 12:10:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|58
1675685700000|2023-02-06 12:15:00|18.84|18.76|18.86|18.78|18.87|18.79|18.82|18.74|400
1675686000000|2023-02-06 12:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|176
1675686300000|2023-02-06 12:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|387
1675686600000|2023-02-06 12:30:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|229
1675686900000|2023-02-06 12:35:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|182
1675687200000|2023-02-06 12:40:00|18.87|18.79|18.86|18.78|18.87|18.79|18.82|18.74|149
1675687500000|2023-02-06 12:45:00|||||||||43
1675687800000|2023-02-06 12:50:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|132
1675688100000|2023-02-06 12:55:00|18.82|18.74|18.84|18.76|18.86|18.78|18.82|18.74|36
1675688400000|2023-02-06 13:00:00|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|297
1675688700000|2023-02-06 13:05:00|18.89|18.81|18.87|18.79|18.91|18.83|18.87|18.79|79
1675689000000|2023-02-06 13:10:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|61
1675689300000|2023-02-06 13:15:00|||||||||66
1675689600000|2023-02-06 13:20:00|18.86|18.78|18.87|18.79|18.91|18.83|18.86|18.78|158
1675689900000|2023-02-06 13:25:00|18.89|18.81|18.86|18.78|18.91|18.83|18.86|18.78|104
1675690200000|2023-02-06 13:30:00|18.87|18.79|18.96|18.88|18.96|18.88|18.87|18.79|265
1675690500000|2023-02-06 13:35:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|149
1675691100000|2023-02-06 13:45:00|18.97|18.89|19.07|18.99|19.07|18.99|18.96|18.88|482
1675691400000|2023-02-06 13:50:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|114
1675691700000|2023-02-06 13:55:00|19.04|18.96|19.02|18.94|19.06|18.98|19.01|18.93|194
1675692000000|2023-02-06 14:00:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|290
1675692300000|2023-02-06 14:05:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|54
1675692600000|2023-02-06 14:10:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|32
1675692900000|2023-02-06 14:15:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|305
1675693200000|2023-02-06 14:20:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|284
1675693500000|2023-02-06 14:25:00|18.94|18.86|18.92|18.84|18.94|18.86|18.91|18.83|51
1675693800000|2023-02-06 14:30:00|18.91|18.83|18.87|18.79|18.92|18.84|18.81|18.73|522
1675694100000|2023-02-06 14:35:00|18.9|18.82|18.91|18.83|18.92|18.84|18.87|18.79|114
1675694400000|2023-02-06 14:40:00|18.89|18.81|18.95|18.87|18.98|18.9|18.87|18.79|240
1675694700000|2023-02-06 14:45:00|18.98|18.9|18.83|18.75|18.98|18.9|18.83|18.75|200
1675695000000|2023-02-06 14:50:00|18.87|18.79|18.86|18.78|18.88|18.8|18.78|18.7|367
1675695300000|2023-02-06 14:55:00|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|1082
1675695600000|2023-02-06 15:00:00|18.85|18.77|18.85|18.77|18.86|18.78|18.81|18.73|168
1675695900000|2023-02-06 15:05:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|253
1675696200000|2023-02-06 15:10:00|18.81|18.73|18.86|18.78|18.9|18.82|18.8|18.72|401
1675696500000|2023-02-06 15:15:00|18.9|18.82|18.97|18.89|18.97|18.89|18.9|18.82|374
1675696800000|2023-02-06 15:20:00|18.98|18.9|19.02|18.94|19.04|18.96|18.98|18.9|660
1675697100000|2023-02-06 15:25:00|19.04|18.96|19.05|18.97|19.09|19.01|19.04|18.96|493
1675697400000|2023-02-06 15:30:00|19.07|18.99|19.19|19.11|19.22|19.14|19.07|18.99|892
1675697700000|2023-02-06 15:35:00|19.15|19.07|19.09|19.01|19.19|19.11|19.09|19.01|135
1675698000000|2023-02-06 15:40:00|19.07|18.99|19.09|19.01|19.09|19.01|19.04|18.96|266
1675698300000|2023-02-06 15:45:00|19.11|19.03|19.09|19.01|19.14|19.06|19.09|19.01|203
1675698600000|2023-02-06 15:50:00|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|237
1675698900000|2023-02-06 15:55:00|19.02|18.94|19.06|18.98|19.07|18.99|19.02|18.94|108
1675699200000|2023-02-06 16:00:00|19.07|18.99|19.02|18.94|19.09|19.01|19.02|18.94|955
1675699500000|2023-02-06 16:05:00|18.99|18.91|19.04|18.96|19.04|18.96|18.96|18.88|786
1675699800000|2023-02-06 16:10:00|19.03|18.95|19.09|19.01|19.11|19.03|19.02|18.94|157
1675700100000|2023-02-06 16:15:00|19.07|18.99|18.97|18.89|19.09|19.01|18.97|18.89|585
1675700400000|2023-02-06 16:20:00|18.99|18.91|18.97|18.89|18.99|18.91|18.94|18.86|333
1675700700000|2023-02-06 16:25:00|18.94|18.86|18.94|18.86|18.97|18.89|18.92|18.84|971
1675701000000|2023-02-06 16:30:00|18.92|18.84|18.89|18.81|18.94|18.86|18.87|18.79|194
1675701300000|2023-02-06 16:35:00|18.87|18.79|18.91|18.83|18.91|18.83|18.82|18.74|329
1675701600000|2023-02-06 16:40:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|32
1675701900000|2023-02-06 16:45:00|18.92|18.84|18.96|18.88|18.96|18.88|18.91|18.83|37
1675702200000|2023-02-06 16:50:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|38
1675702500000|2023-02-06 16:55:00|18.87|18.79|18.97|18.89|18.97|18.89|18.86|18.78|65
1675702800000|2023-02-06 17:00:00|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|14
1675703100000|2023-02-06 17:05:00|18.96|18.88|18.92|18.84|18.96|18.88|18.91|18.83|34
1675703400000|2023-02-06 17:10:00|18.91|18.83|18.92|18.84|18.92|18.84|18.87|18.79|22
1675703700000|2023-02-06 17:15:00|18.91|18.83|18.97|18.89|18.99|18.91|18.89|18.81|94
1675704000000|2023-02-06 17:20:00|18.99|18.91|18.96|18.88|19.01|18.93|18.92|18.84|23
1675704300000|2023-02-06 17:25:00|18.94|18.86|18.92|18.84|18.94|18.86|18.91|18.83|11
1675704600000|2023-02-06 17:30:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1675704900000|2023-02-06 17:35:00|18.86|18.78|18.82|18.74|18.86|18.78|18.81|18.73|29
1675705200000|2023-02-06 17:40:00|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|2
1675705500000|2023-02-06 17:45:00|18.86|18.78|18.84|18.76|18.86|18.78|18.82|18.74|11
1675705800000|2023-02-06 17:50:00|18.82|18.74|18.87|18.79|18.89|18.81|18.82|18.74|28
1675706100000|2023-02-06 17:55:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|17
1675706400000|2023-02-06 18:00:00|18.86|18.78|18.96|18.88|18.96|18.88|18.86|18.78|46
1675706700000|2023-02-06 18:05:00|18.94|18.86|18.95|18.87|18.98|18.9|18.9|18.82|49
1675707000000|2023-02-06 18:10:00|18.96|18.88|18.95|18.87|19.01|18.93|18.93|18.85|27
1675707300000|2023-02-06 18:15:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1675707600000|2023-02-06 18:20:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|4
1675707900000|2023-02-06 18:25:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|8
1675708200000|2023-02-06 18:30:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|60
1675708500000|2023-02-06 18:35:00|18.93|18.85|18.95|18.87|18.96|18.88|18.93|18.85|3
1675708800000|2023-02-06 18:40:00|18.96|18.88|18.96|18.88|19|18.92|18.95|18.87|11
1675709100000|2023-02-06 18:45:00|18.98|18.9|19.01|18.93|19.01|18.93|18.96|18.88|10
1675709400000|2023-02-06 18:50:00|19|18.92|18.96|18.88|19.01|18.93|18.95|18.87|0
1675709700000|2023-02-06 18:55:00|18.95|18.87|18.93|18.85|18.95|18.87|18.91|18.83|0
1675710000000|2023-02-06 19:00:00|18.91|18.83|18.88|18.8|18.91|18.83|18.86|18.78|0
1675710300000|2023-02-06 19:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|3
1675710600000|2023-02-06 19:10:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|5
1675710900000|2023-02-06 19:15:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|1
1675711200000|2023-02-06 19:20:00|18.86|18.78|18.89|18.81|18.89|18.81|18.84|18.76|7
1675711500000|2023-02-06 19:25:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1675711800000|2023-02-06 19:30:00|18.87|18.79|18.89|18.81|18.89|18.81|18.85|18.77|0
1675712100000|2023-02-06 19:35:00|18.9|18.82|18.89|18.81|18.9|18.82|18.87|18.79|0
1675712400000|2023-02-06 19:40:00|18.9|18.82|18.93|18.85|18.95|18.87|18.9|18.82|22
1675712700000|2023-02-06 19:45:00|18.9|18.82|18.9|18.82|18.94|18.86|18.9|18.82|3
1675713000000|2023-02-06 19:50:00|18.91|18.83|18.9|18.82|18.95|18.87|18.9|18.82|11
1675713300000|2023-02-06 19:55:00|18.92|18.84|18.9|18.82|18.93|18.85|18.9|18.82|0
1675713600000|2023-02-06 20:00:00|18.92|18.84|18.9|18.82|18.94|18.86|18.9|18.82|3
1675713900000|2023-02-06 20:05:00|18.94|18.86|18.9|18.82|18.95|18.87|18.9|18.82|4
1675714200000|2023-02-06 20:10:00|18.92|18.84|19|18.92|19|18.92|18.92|18.84|3
1675714500000|2023-02-06 20:15:00|19.01|18.93|19|18.92|19.06|18.98|19|18.92|17
1675714800000|2023-02-06 20:20:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|7
1675715100000|2023-02-06 20:25:00|19|18.92|19.01|18.93|19.04|18.96|19|18.92|0
1675715400000|2023-02-06 20:30:00|19.03|18.95|18.98|18.9|19.06|18.98|18.96|18.88|10
1675715700000|2023-02-06 20:35:00|18.96|18.88|19|18.92|19|18.92|18.95|18.87|13
1675716000000|2023-02-06 20:40:00|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|15
1675716300000|2023-02-06 20:45:00|19.04|18.96|19|18.92|19.04|18.96|19|18.92|53
1675716600000|2023-02-06 20:50:00|18.98|18.9|18.94|18.86|18.98|18.9|18.92|18.84|16
1675716900000|2023-02-06 20:55:00|18.95|18.87|19.09|18.79|19.09|18.92|18.94|18.79|59
1675728900000|2023-02-07 00:15:00|19.03|18.73|19.09|18.79|19.11|18.81|19|18.7|0
1675729200000|2023-02-07 00:20:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1675731900000|2023-02-07 01:05:00|19.06|18.76|19.03|18.78|19.06|18.78|19.03|18.76|0
1675732500000|2023-02-07 01:15:00|19.05|18.8|19.01|18.71|19.05|18.87|18.95|18.71|0
1675735200000|2023-02-07 02:00:00|19|18.7|19|18.7|19|18.7|19|18.7|0
1675735800000|2023-02-07 02:10:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1675737600000|2023-02-07 02:40:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1675737900000|2023-02-07 02:45:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1675741800000|2023-02-07 03:50:00|19.04|18.74|19.02|18.72|19.04|18.74|19.02|18.72|0
1675744500000|2023-02-07 04:35:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1675746300000|2023-02-07 05:05:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1675749900000|2023-02-07 06:05:00||18.77||18.77||18.77||18.77|0
1675751700000|2023-02-07 06:35:00|18.94|18.86|19.04|18.74|19.07|18.88|18.94|18.74|2
1675752900000|2023-02-07 06:55:00|19.01|18.71|19.11|18.81|19.12|18.82|19.01|18.71|0
1675753200000|2023-02-07 07:00:00|19.07|18.82|18.96|18.88|19.09|18.93|18.96|18.82|7
1675754400000|2023-02-07 07:20:00|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|1
1675754700000|2023-02-07 07:25:00|||||||||2
1675755300000|2023-02-07 07:35:00|||||||||1
1675756200000|2023-02-07 07:50:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|107
1675756500000|2023-02-07 07:55:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|39
1675756800000|2023-02-07 08:00:00|19.02|18.94|18.95|18.87|19.04|18.96|18.83|18.75|192
1675757100000|2023-02-07 08:05:00|18.96|18.88|19.07|18.99|19.13|19.05|18.96|18.88|238
1675757400000|2023-02-07 08:10:00|19.05|18.97|19.07|18.99|19.08|19|19.02|18.94|50
1675757700000|2023-02-07 08:15:00|19.03|18.95|18.97|18.89|19.07|18.99|18.96|18.88|85
1675758000000|2023-02-07 08:20:00|19.01|18.93|18.96|18.88|19.02|18.94|18.96|18.88|84
1675758300000|2023-02-07 08:25:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|29
1675758600000|2023-02-07 08:30:00|19.02|18.94|19.01|18.93|19.07|18.99|19.01|18.93|59
1675758900000|2023-02-07 08:35:00|19.02|18.94|19.06|18.98|19.07|18.99|19.01|18.93|41
1675759200000|2023-02-07 08:40:00|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|10
1675759500000|2023-02-07 08:45:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|58
1675759800000|2023-02-07 08:50:00|18.97|18.89|19.01|18.93|19.02|18.94|18.97|18.89|34
1675760100000|2023-02-07 08:55:00|||||||||1
1675760400000|2023-02-07 09:00:00|19.02|18.94|19.01|18.93|19.04|18.96|18.96|18.88|15
1675760700000|2023-02-07 09:05:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|36
1675761000000|2023-02-07 09:10:00|18.91|18.83|18.91|18.83|18.94|18.86|18.91|18.83|232
1675761600000|2023-02-07 09:20:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|252
1675761900000|2023-02-07 09:25:00|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|90
1675762200000|2023-02-07 09:30:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|82
1675762500000|2023-02-07 09:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.87|18.79|44
1675762800000|2023-02-07 09:40:00|18.89|18.81|18.87|18.79|18.91|18.83|18.87|18.79|3
1675763100000|2023-02-07 09:45:00|||||||||4
1675763400000|2023-02-07 09:50:00|18.86|18.78|18.86|18.78|18.87|18.79|18.82|18.74|148
1675763700000|2023-02-07 09:55:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|76
1675764000000|2023-02-07 10:00:00|||||||||259
1675764300000|2023-02-07 10:05:00|18.87|18.79|18.96|18.88|18.96|18.88|18.87|18.79|41
1675764600000|2023-02-07 10:10:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|82
1675764900000|2023-02-07 10:15:00|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|592
1675765200000|2023-02-07 10:20:00|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|386
1675765500000|2023-02-07 10:25:00|18.86|18.78|18.8|18.72|18.86|18.78|18.78|18.7|125
1675765800000|2023-02-07 10:30:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|18
1675766100000|2023-02-07 10:35:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|9
1675766400000|2023-02-07 10:40:00|||||||||48
1675766700000|2023-02-07 10:45:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|103
1675767000000|2023-02-07 10:50:00|||||||||20
1675767300000|2023-02-07 10:55:00|18.9|18.82|18.93|18.85|18.93|18.85|18.89|18.81|108
1675767900000|2023-02-07 11:05:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|65
1675768200000|2023-02-07 11:10:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|382
1675768500000|2023-02-07 11:15:00|||||||||37
1675768800000|2023-02-07 11:20:00|18.91|18.83|18.9|18.82|18.95|18.87|18.9|18.82|427
1675769100000|2023-02-07 11:25:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|28
1675769400000|2023-02-07 11:30:00|18.89|18.81|18.89|18.81|18.9|18.82|18.88|18.8|21
1675769700000|2023-02-07 11:35:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|2
1675770300000|2023-02-07 11:45:00|||||||||17
1675770600000|2023-02-07 11:50:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|714
1675770900000|2023-02-07 11:55:00|||||||||56
1675771200000|2023-02-07 12:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|343
1675771500000|2023-02-07 12:05:00|18.92|18.84|18.92|18.84|18.98|18.9|18.92|18.84|842
1675771800000|2023-02-07 12:10:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|179
1675772100000|2023-02-07 12:15:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|686
1675772400000|2023-02-07 12:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|77
1675772700000|2023-02-07 12:25:00|18.94|18.86|18.96|18.88|18.96|18.88|18.91|18.83|69
1675773000000|2023-02-07 12:30:00|||||||||63
1675773300000|2023-02-07 12:35:00|||||||||50
1675773600000|2023-02-07 12:40:00|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|124
1675773900000|2023-02-07 12:45:00|||||||||34
1675774200000|2023-02-07 12:50:00|||||||||27
1675774500000|2023-02-07 12:55:00|||||||||57
1675774800000|2023-02-07 13:00:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|307
1675775100000|2023-02-07 13:05:00|||||||||210
1675775400000|2023-02-07 13:10:00|18.99|18.91|19.03|18.95|19.03|18.95|18.98|18.9|70
1675775700000|2023-02-07 13:15:00|19.04|18.96|19.08|19|19.08|19|19.03|18.95|50
1675776000000|2023-02-07 13:20:00|19.04|18.96|19.08|19|19.08|19|19.03|18.95|90
1675776300000|2023-02-07 13:25:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|367
1675776600000|2023-02-07 13:30:00|19.09|19.01|19.16|19.08|19.18|19.1|19.09|19.01|363
1675776900000|2023-02-07 13:35:00|19.18|19.1|19.18|19.1|19.18|19.1|19.13|19.05|76
1675777200000|2023-02-07 13:40:00|||||||||4
1675777500000|2023-02-07 13:45:00|19.19|19.11|19.23|19.15|19.23|19.15|19.18|19.1|108
1675778100000|2023-02-07 13:55:00|19.26|19.18|19.23|19.15|19.28|19.2|19.21|19.13|146
1675778400000|2023-02-07 14:00:00|19.21|19.13|19.23|19.15|19.23|19.15|19.18|19.1|436
1675778700000|2023-02-07 14:05:00|19.24|19.16|19.28|19.2|19.28|19.2|19.23|19.15|21
1675779000000|2023-02-07 14:10:00|||||||||24
1675779300000|2023-02-07 14:15:00|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|227
1675779600000|2023-02-07 14:20:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|256
1675779900000|2023-02-07 14:25:00|19.29|19.21|19.38|19.3|19.38|19.3|19.28|19.2|215
1675780200000|2023-02-07 14:30:00|19.39|19.31|19.33|19.25|19.41|19.33|19.28|19.2|693
1675780500000|2023-02-07 14:35:00|19.34|19.26|19.23|19.15|19.38|19.3|19.23|19.15|131
1675780800000|2023-02-07 14:40:00|19.24|19.16|19.24|19.16|19.29|19.21|19.23|19.15|198
1675781100000|2023-02-07 14:45:00|19.26|19.18|19.24|19.16|19.29|19.21|19.24|19.16|287
1675781400000|2023-02-07 14:50:00|19.23|19.15|19.19|19.11|19.23|19.15|19.18|19.1|607
1675781700000|2023-02-07 14:55:00|19.15|19.07|19.14|19.06|19.19|19.11|19.1|19.02|151
1675782000000|2023-02-07 15:00:00|19.15|19.07|19.2|19.12|19.2|19.12|19.14|19.06|130
1675782300000|2023-02-07 15:05:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|749
1675782600000|2023-02-07 15:10:00|19.25|19.17|19.19|19.11|19.25|19.17|19.19|19.11|269
1675782900000|2023-02-07 15:15:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|282
1675783200000|2023-02-07 15:20:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|107
1675783500000|2023-02-07 15:25:00|19.23|19.15|19.25|19.17|19.25|19.17|19.2|19.12|247
1675783800000|2023-02-07 15:30:00|19.23|19.15|19.15|19.07|19.23|19.15|19.13|19.05|377
1675784100000|2023-02-07 15:35:00|19.17|19.09|19.17|19.09|19.18|19.1|19.15|19.07|2102
1675784400000|2023-02-07 15:40:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|249
1675784700000|2023-02-07 15:45:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|302
1675785000000|2023-02-07 15:50:00|19.1|19.02|19.09|19.01|19.1|19.02|19.05|18.97|317
1675785300000|2023-02-07 15:55:00|19.11|19.03|19.15|19.07|19.15|19.07|19.09|19.01|817
1675785600000|2023-02-07 16:00:00|19.14|19.06|19.13|19.05|19.15|19.07|19.1|19.02|182
1675785900000|2023-02-07 16:05:00|19.12|19.04|19.05|18.97|19.12|19.04|19|18.92|319
1675786200000|2023-02-07 16:10:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|606
1675786500000|2023-02-07 16:15:00|19|18.92|19.05|18.97|19.06|18.98|19|18.92|269
1675786800000|2023-02-07 16:20:00|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|499
1675787100000|2023-02-07 16:25:00|19.12|19.04|19.13|19.05|19.13|19.05|19.1|19.02|745
1675787400000|2023-02-07 16:30:00|19.12|19.04|19.1|19.02|19.15|19.07|19.05|18.97|404
1675787700000|2023-02-07 16:35:00|19.08|19|19.14|19.06|19.14|19.06|19.05|18.97|243
1675788000000|2023-02-07 16:40:00|19.13|19.05|19.11|19.03|19.14|19.06|19.09|19.01|357
1675788300000|2023-02-07 16:45:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|59
1675788600000|2023-02-07 16:50:00|19.09|19.01|19.12|19.04|19.13|19.05|19.08|19|184
1675788900000|2023-02-07 16:55:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|106
1675789200000|2023-02-07 17:00:00|19.15|19.07|19.13|19.05|19.17|19.09|19.12|19.04|33
1675789500000|2023-02-07 17:05:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|19
1675789800000|2023-02-07 17:10:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|6
1675790100000|2023-02-07 17:15:00|19.08|19|19.08|19|19.12|19.04|19.07|18.99|7
1675790400000|2023-02-07 17:20:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|3
1675790700000|2023-02-07 17:25:00|19.12|19.04|19.13|19.05|19.17|19.09|19.12|19.04|22
1675791000000|2023-02-07 17:30:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|8
1675791600000|2023-02-07 17:40:00|19.08|19|18.96|18.88|19.12|19.04|18.96|18.88|135
1675791900000|2023-02-07 17:45:00|18.91|18.83|18.84|18.76|18.96|18.88|18.84|18.76|56
1675792200000|2023-02-07 17:50:00|18.85|18.77|18.64|18.56|18.89|18.81|18.64|18.56|225
1675792500000|2023-02-07 17:55:00|18.67|18.59|18.66|18.58|18.69|18.61|18.54|18.46|237
1675792800000|2023-02-07 18:00:00|18.64|18.56|18.72|18.64|18.75|18.67|18.58|18.5|115
1675793100000|2023-02-07 18:05:00|18.7|18.62|18.75|18.67|18.79|18.71|18.69|18.61|13
1675793400000|2023-02-07 18:10:00|18.74|18.66|18.8|18.72|18.82|18.74|18.74|18.66|13
1675793700000|2023-02-07 18:15:00|18.81|18.73|18.8|18.72|18.93|18.85|18.76|18.68|43
1675794000000|2023-02-07 18:20:00|18.81|18.73|18.91|18.83|18.96|18.88|18.8|18.72|21
1675794300000|2023-02-07 18:25:00|18.93|18.85|19.01|18.93|19.01|18.93|18.82|18.74|144
1675794600000|2023-02-07 18:30:00|19.03|18.95|19.24|19.16|19.24|19.16|19.01|18.93|108
1675794900000|2023-02-07 18:35:00|19.22|19.14|19.18|19.1|19.24|19.16|19.1|19.02|147
1675795200000|2023-02-07 18:40:00|19.15|19.07|19.18|19.1|19.18|19.1|19.05|18.97|23
1675795500000|2023-02-07 18:45:00|19.16|19.08|19.26|19.18|19.28|19.2|19.14|19.06|192
1675795800000|2023-02-07 18:50:00|19.28|19.2|19.11|19.03|19.28|19.2|19.11|19.03|18
1675796100000|2023-02-07 18:55:00|19.08|19|19.03|18.95|19.11|19.03|18.99|18.91|41
1675796400000|2023-02-07 19:00:00|19.05|18.97|18.92|18.84|19.06|18.98|18.87|18.79|36
1675796700000|2023-02-07 19:05:00|18.91|18.83|18.85|18.77|18.92|18.84|18.8|18.72|22
1675797000000|2023-02-07 19:10:00|18.83|18.75|18.8|18.72|18.85|18.77|18.75|18.67|25
1675797300000|2023-02-07 19:15:00|18.79|18.71|18.77|18.69|18.8|18.72|18.74|18.66|7
1675797600000|2023-02-07 19:20:00|18.8|18.72|18.75|18.67|18.85|18.77|18.75|18.67|4
1675797900000|2023-02-07 19:25:00|18.74|18.66|18.77|18.69|18.8|18.72|18.74|18.66|17
1675798200000|2023-02-07 19:30:00|18.79|18.71|18.74|18.66|18.79|18.71|18.64|18.56|38
1675798500000|2023-02-07 19:35:00|18.69|18.61|18.69|18.61|18.74|18.66|18.69|18.61|15
1675798800000|2023-02-07 19:40:00|18.74|18.66|18.76|18.68|18.76|18.68|18.69|18.61|4
1675799100000|2023-02-07 19:45:00|18.74|18.66|18.76|18.68|18.79|18.71|18.74|18.66|2
1675799400000|2023-02-07 19:50:00|18.74|18.66|18.71|18.63|18.76|18.68|18.69|18.61|10
1675799700000|2023-02-07 19:55:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|4
1675800000000|2023-02-07 20:00:00|18.69|18.61|18.74|18.66|18.74|18.66|18.67|18.59|17
1675800300000|2023-02-07 20:05:00|18.76|18.68|18.81|18.73|18.81|18.73|18.74|18.66|15
1675800600000|2023-02-07 20:10:00|18.79|18.71|18.76|18.68|18.79|18.71|18.74|18.66|14
1675800900000|2023-02-07 20:15:00|18.74|18.66|18.72|18.64|18.74|18.66|18.69|18.61|131
1675801200000|2023-02-07 20:20:00|18.7|18.62|18.72|18.64|18.72|18.64|18.68|18.6|0
1675801500000|2023-02-07 20:25:00|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|8
1675801800000|2023-02-07 20:30:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|6
1675802100000|2023-02-07 20:35:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|1
1675802400000|2023-02-07 20:40:00|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|26
1675802700000|2023-02-07 20:45:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|50
1675803000000|2023-02-07 20:50:00|18.56|18.48|18.61|18.53|18.66|18.58|18.52|18.44|95
1675803300000|2023-02-07 20:55:00|18.57|18.49|18.7|18.45|18.7|18.59|18.56|18.45|50
1675803600000|2023-02-07 21:00:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1675815300000|2023-02-08 00:15:00|18.91|18.61|18.95|18.65|18.97|18.67|18.91|18.61|0
1675815600000|2023-02-08 00:20:00|18.96|18.66|18.91|18.61|18.96|18.66|18.91|18.61|0
1675816500000|2023-02-08 00:35:00|18.89|18.59|18.87|18.57|18.89|18.59|18.87|18.57|0
1675816800000|2023-02-08 00:40:00|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1675817100000|2023-02-08 00:45:00|18.87|18.57|18.89|18.59|18.89|18.59|18.87|18.57|0
1675817400000|2023-02-08 00:50:00|18.88|18.58|18.94|18.64|18.95|18.65|18.88|18.58|0
1675818000000|2023-02-08 01:00:00|18.92|18.62|18.94|18.64|18.94|18.64|18.92|18.62|0
1675818900000|2023-02-08 01:15:00|18.95|18.65|18.94|18.64|18.97|18.67|18.94|18.64|0
1675819200000|2023-02-08 01:20:00|18.97|18.67|18.94|18.64|18.97|18.67|18.94|18.64|0
1675819800000|2023-02-08 01:30:00|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|0
1675820100000|2023-02-08 01:35:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1675826400000|2023-02-08 03:20:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1675833000000|2023-02-08 05:10:00|18.93|18.63|18.91|18.61|18.93|18.63|18.91|18.61|0
1675834500000|2023-02-08 05:35:00|18.92|18.62|18.91|18.61|18.93|18.63|18.91|18.61|0
1675835100000|2023-02-08 05:45:00|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1675835400000|2023-02-08 05:50:00|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|0
1675835700000|2023-02-08 05:55:00|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1675836000000|2023-02-08 06:00:00|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|0
1675836300000|2023-02-08 06:05:00|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|0
1675836600000|2023-02-08 06:10:00|18.82|18.52|18.84|18.54|18.84|18.54|18.82|18.52|0
1675838700000|2023-02-08 06:45:00|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|0
1675839000000|2023-02-08 06:50:00|18.84|18.54|18.89|18.59|18.91|18.61|18.84|18.54|0
1675839300000|2023-02-08 06:55:00|18.91|18.61|18.88|18.63|18.91|18.74|18.82|18.61|0
1675839600000|2023-02-08 07:00:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|58
1675839900000|2023-02-08 07:05:00|18.76|18.68|18.75|18.67|18.79|18.71|18.73|18.65|12
1675840200000|2023-02-08 07:10:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1675840500000|2023-02-08 07:15:00|18.74|18.66|18.75|18.67|18.75|18.67|18.72|18.64|19
1675840800000|2023-02-08 07:20:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|4
1675841400000|2023-02-08 07:30:00|||||||||15
1675841700000|2023-02-08 07:35:00|18.68|18.6|18.65|18.57|18.68|18.6|18.63|18.55|32
1675842000000|2023-02-08 07:40:00|18.67|18.59|18.67|18.59|18.67|18.59|18.62|18.54|5
1675842600000|2023-02-08 07:50:00|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|11
1675842900000|2023-02-08 07:55:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|10
1675843200000|2023-02-08 08:00:00|18.68|18.6|18.68|18.6|18.72|18.64|18.62|18.54|72
1675843500000|2023-02-08 08:05:00|18.72|18.64|18.74|18.66|18.82|18.74|18.72|18.64|110
1675843800000|2023-02-08 08:10:00|18.78|18.7|18.8|18.72|18.85|18.77|18.78|18.7|195
1675844100000|2023-02-08 08:15:00|18.82|18.74|18.84|18.76|18.85|18.77|18.79|18.71|199
1675844400000|2023-02-08 08:20:00|18.82|18.74|18.8|18.72|18.84|18.76|18.79|18.71|427
1675844700000|2023-02-08 08:25:00|18.81|18.73|18.81|18.73|18.81|18.73|18.75|18.67|77
1675845000000|2023-02-08 08:30:00|18.79|18.71|18.83|18.75|18.83|18.75|18.76|18.68|110
1675845300000|2023-02-08 08:35:00|18.84|18.76|18.81|18.73|18.88|18.8|18.81|18.73|169
1675845600000|2023-02-08 08:40:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|71
1675845900000|2023-02-08 08:45:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|124
1675846200000|2023-02-08 08:50:00|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|83
1675846500000|2023-02-08 08:55:00|18.74|18.66|18.74|18.66|18.79|18.71|18.74|18.66|186
1675846800000|2023-02-08 09:00:00|18.75|18.67|18.74|18.66|18.79|18.71|18.74|18.66|170
1675847100000|2023-02-08 09:05:00|18.73|18.65|18.69|18.61|18.74|18.66|18.69|18.61|101
1675847400000|2023-02-08 09:10:00|18.68|18.6|18.67|18.59|18.68|18.6|18.62|18.54|844
1675847700000|2023-02-08 09:15:00|18.63|18.55|18.62|18.54|18.67|18.59|18.58|18.5|749
1675848000000|2023-02-08 09:20:00|18.6|18.52|18.62|18.54|18.63|18.55|18.6|18.52|54
1675848300000|2023-02-08 09:25:00|18.63|18.55|18.68|18.6|18.68|18.6|18.62|18.54|496
1675848600000|2023-02-08 09:30:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|264
1675848900000|2023-02-08 09:35:00|18.64|18.56|18.68|18.6|18.69|18.61|18.64|18.56|18
1675849500000|2023-02-08 09:45:00|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|32
1675849800000|2023-02-08 09:50:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|31
1675850100000|2023-02-08 09:55:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|192
1675850400000|2023-02-08 10:00:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|36
1675850700000|2023-02-08 10:05:00|18.68|18.6|18.66|18.58|18.68|18.6|18.63|18.55|31
1675851000000|2023-02-08 10:10:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|14
1675851300000|2023-02-08 10:15:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|268
1675851600000|2023-02-08 10:20:00|18.65|18.57|18.62|18.54|18.69|18.61|18.59|18.51|239
1675851900000|2023-02-08 10:25:00|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|385
1675852200000|2023-02-08 10:30:00|||||||||17
1675852500000|2023-02-08 10:35:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|89
1675852800000|2023-02-08 10:40:00|18.53|18.45|18.56|18.48|18.57|18.49|18.53|18.45|334
1675853100000|2023-02-08 10:45:00|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|258
1675853400000|2023-02-08 10:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.5|18.42|24
1675853700000|2023-02-08 10:55:00|18.5|18.42|18.54|18.46|18.57|18.49|18.5|18.42|53
1675854000000|2023-02-08 11:00:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|882
1675854300000|2023-02-08 11:05:00|18.57|18.49|18.56|18.48|18.59|18.51|18.52|18.44|471
1675854600000|2023-02-08 11:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|108
1675854900000|2023-02-08 11:15:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|47
1675855200000|2023-02-08 11:20:00|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|108
1675855500000|2023-02-08 11:25:00|||||||||10
1675855800000|2023-02-08 11:30:00|18.68|18.6|18.66|18.58|18.71|18.63|18.66|18.58|58
1675856100000|2023-02-08 11:35:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|542
1675856400000|2023-02-08 11:40:00|18.69|18.61|18.71|18.63|18.71|18.63|18.66|18.58|495
1675856700000|2023-02-08 11:45:00|18.67|18.59|18.71|18.63|18.72|18.64|18.66|18.58|32
1675857000000|2023-02-08 11:50:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|133
1675857300000|2023-02-08 11:55:00|18.69|18.61|18.67|18.59|18.71|18.63|18.67|18.59|11
1675857600000|2023-02-08 12:00:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|27
1675857900000|2023-02-08 12:05:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|313
1675858200000|2023-02-08 12:10:00|18.61|18.53|18.66|18.58|18.71|18.63|18.61|18.53|436
1675858500000|2023-02-08 12:15:00|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|23
1675858800000|2023-02-08 12:20:00|18.67|18.59|18.67|18.59|18.71|18.63|18.67|18.59|96
1675859100000|2023-02-08 12:25:00|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|18
1675859400000|2023-02-08 12:30:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|187
1675859700000|2023-02-08 12:35:00|18.65|18.57|18.64|18.56|18.67|18.59|18.62|18.54|182
1675860000000|2023-02-08 12:40:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|16
1675860300000|2023-02-08 12:45:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|6
1675860600000|2023-02-08 12:50:00|18.74|18.66|18.72|18.64|18.76|18.68|18.72|18.64|13
1675860900000|2023-02-08 12:55:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|30
1675861200000|2023-02-08 13:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|41
1675861500000|2023-02-08 13:05:00|18.76|18.68|18.74|18.66|18.76|18.68|18.72|18.64|4
1675861800000|2023-02-08 13:10:00|18.72|18.64|18.76|18.68|18.77|18.69|18.72|18.64|11
1675862100000|2023-02-08 13:15:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|21
1675862400000|2023-02-08 13:20:00|18.72|18.64|18.76|18.68|18.76|18.68|18.71|18.63|17
1675862700000|2023-02-08 13:25:00|18.74|18.66|18.72|18.64|18.77|18.69|18.72|18.64|799
1675863000000|2023-02-08 13:30:00|||||||||56
1675863300000|2023-02-08 13:35:00|18.73|18.65|18.77|18.69|18.77|18.69|18.72|18.64|113
1675863600000|2023-02-08 13:40:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|92
1675863900000|2023-02-08 13:45:00|||||||||66
1675864200000|2023-02-08 13:50:00|||||||||72
1675864500000|2023-02-08 13:55:00|18.72|18.64|18.74|18.66|18.77|18.69|18.72|18.64|202
1675864800000|2023-02-08 14:00:00|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|179
1675865100000|2023-02-08 14:05:00|18.86|18.78|18.82|18.74|18.86|18.78|18.81|18.73|387
1675865400000|2023-02-08 14:10:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|69
1675865700000|2023-02-08 14:15:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|243
1675866000000|2023-02-08 14:20:00|18.83|18.75|18.83|18.75|18.87|18.79|18.82|18.74|187
1675866300000|2023-02-08 14:25:00|18.82|18.74|18.87|18.79|18.92|18.84|18.82|18.74|686
1675866600000|2023-02-08 14:30:00|18.89|18.81|18.81|18.73|18.89|18.81|18.76|18.68|379
1675866900000|2023-02-08 14:35:00|18.79|18.71|18.66|18.58|18.79|18.71|18.66|18.58|434
1675867200000|2023-02-08 14:40:00|18.64|18.56|18.62|18.54|18.66|18.58|18.57|18.49|1058
1675867500000|2023-02-08 14:45:00|18.6|18.52|18.67|18.59|18.67|18.59|18.6|18.52|384
1675867800000|2023-02-08 14:50:00|18.68|18.6|18.72|18.64|18.77|18.69|18.68|18.6|356
1675868100000|2023-02-08 14:55:00|18.67|18.59|18.72|18.64|18.77|18.69|18.67|18.59|475
1675868400000|2023-02-08 15:00:00|18.77|18.69|18.74|18.66|18.82|18.74|18.71|18.63|833
1675868700000|2023-02-08 15:05:00|18.72|18.64|18.81|18.73|18.86|18.78|18.71|18.63|284
1675869000000|2023-02-08 15:10:00|18.82|18.74|18.76|18.68|18.82|18.74|18.76|18.68|262
1675869300000|2023-02-08 15:15:00|18.71|18.63|18.66|18.58|18.72|18.64|18.61|18.53|882
1675869600000|2023-02-08 15:20:00|18.67|18.59|18.77|18.69|18.77|18.69|18.67|18.59|237
1675869900000|2023-02-08 15:25:00|18.76|18.68|18.77|18.69|18.82|18.74|18.76|18.68|271
1675870200000|2023-02-08 15:30:00|18.78|18.7|18.98|18.9|18.98|18.9|18.78|18.7|605
1675870500000|2023-02-08 15:35:00|19.03|18.95|18.92|18.84|19.03|18.95|18.92|18.84|570
1675870800000|2023-02-08 15:40:00|18.88|18.8|18.92|18.84|18.93|18.85|18.87|18.79|173
1675871100000|2023-02-08 15:45:00|18.94|18.86|18.92|18.84|18.97|18.89|18.87|18.79|180
1675871400000|2023-02-08 15:50:00|18.9|18.82|18.97|18.89|18.98|18.9|18.9|18.82|248
1675871700000|2023-02-08 15:55:00|18.93|18.85|18.97|18.89|18.97|18.89|18.92|18.84|180
1675872000000|2023-02-08 16:00:00|18.98|18.9|19.03|18.95|19.08|19|18.97|18.89|356
1675872300000|2023-02-08 16:05:00|19.07|18.99|19.13|19.05|19.14|19.06|19.07|18.99|173
1675872600000|2023-02-08 16:10:00|19.14|19.06|19.18|19.1|19.19|19.11|19.14|19.06|148
1675872900000|2023-02-08 16:15:00|19.14|19.06|19.13|19.05|19.19|19.11|19.13|19.05|226
1675873200000|2023-02-08 16:20:00|19.08|19|19.19|19.11|19.19|19.11|19.08|19|718
1675873500000|2023-02-08 16:25:00|19.18|19.1|19.27|19.19|19.31|19.23|19.18|19.1|860
1675873800000|2023-02-08 16:30:00|19.28|19.2|19.32|19.24|19.35|19.27|19.22|19.14|310
1675874100000|2023-02-08 16:35:00|19.33|19.25|19.37|19.29|19.42|19.34|19.27|19.19|58
1675874400000|2023-02-08 16:40:00|19.39|19.31|19.47|19.39|19.48|19.4|19.38|19.3|82
1675874700000|2023-02-08 16:45:00|19.43|19.35|19.48|19.4|19.48|19.4|19.4|19.32|230
1675875000000|2023-02-08 16:50:00|19.44|19.36|19.43|19.35|19.48|19.4|19.4|19.32|35
1675875300000|2023-02-08 16:55:00|19.48|19.4|19.33|19.25|19.48|19.4|19.32|19.24|401
1675875600000|2023-02-08 17:00:00|19.35|19.27|19.43|19.35|19.43|19.35|19.35|19.27|50
1675875900000|2023-02-08 17:05:00|19.48|19.4|19.43|19.35|19.48|19.4|19.4|19.32|51
1675876200000|2023-02-08 17:10:00|19.42|19.34|19.47|19.39|19.47|19.39|19.37|19.29|55
1675876500000|2023-02-08 17:15:00|19.45|19.37|19.37|19.29|19.45|19.37|19.37|19.29|40
1675876800000|2023-02-08 17:20:00|19.35|19.27|19.22|19.14|19.35|19.27|19.2|19.12|84
1675877100000|2023-02-08 17:25:00|19.23|19.15|19.25|19.17|19.3|19.22|19.22|19.14|28
1675877400000|2023-02-08 17:30:00|19.23|19.15|19.32|19.24|19.33|19.25|19.22|19.14|10
1675877700000|2023-02-08 17:35:00|19.33|19.25|19.37|19.29|19.37|19.29|19.27|19.19|32
1675878000000|2023-02-08 17:40:00|19.38|19.3|19.42|19.34|19.42|19.34|19.37|19.29|18
1675878300000|2023-02-08 17:45:00|19.38|19.3|19.3|19.22|19.38|19.3|19.3|19.22|14
1675878600000|2023-02-08 17:50:00|19.29|19.21|19.27|19.19|19.3|19.22|19.25|19.17|13
1675878900000|2023-02-08 17:55:00|19.25|19.17|19.23|19.15|19.31|19.23|19.21|19.13|672
1675879200000|2023-02-08 18:00:00|19.21|19.13|19.18|19.1|19.25|19.17|19.15|19.07|290
1675879500000|2023-02-08 18:05:00|19.17|19.09|19.18|19.1|19.21|19.13|19.13|19.05|17
1675879800000|2023-02-08 18:10:00|19.17|19.09|19.18|19.1|19.2|19.12|19.13|19.05|9
1675880100000|2023-02-08 18:15:00|19.17|19.09|19.18|19.1|19.23|19.15|19.15|19.07|18
1675880400000|2023-02-08 18:20:00|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|0
1675880700000|2023-02-08 18:25:00|19.22|19.14|19.3|19.22|19.3|19.22|19.22|19.14|21
1675881000000|2023-02-08 18:30:00|19.28|19.2|19.4|19.32|19.4|19.32|19.28|19.2|11
1675881300000|2023-02-08 18:35:00|19.42|19.34|19.42|19.34|19.43|19.35|19.35|19.27|45
1675881600000|2023-02-08 18:40:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1675881900000|2023-02-08 18:45:00|19.42|19.34|19.47|19.39|19.47|19.39|19.38|19.3|5
1675882200000|2023-02-08 18:50:00|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|14
1675882500000|2023-02-08 18:55:00|19.42|19.34|19.42|19.34|19.47|19.39|19.42|19.34|6
1675882800000|2023-02-08 19:00:00|19.43|19.35|19.45|19.37|19.47|19.39|19.42|19.34|21
1675883100000|2023-02-08 19:05:00|19.44|19.36|19.47|19.39|19.52|19.44|19.42|19.34|21
1675883400000|2023-02-08 19:10:00|19.44|19.36|19.44|19.36|19.47|19.39|19.39|19.31|32
1675883700000|2023-02-08 19:15:00|19.42|19.34|19.39|19.31|19.42|19.34|19.36|19.28|11
1675884000000|2023-02-08 19:20:00|19.41|19.33|19.42|19.34|19.46|19.38|19.41|19.33|4
1675884300000|2023-02-08 19:25:00|19.44|19.36|19.47|19.39|19.49|19.41|19.42|19.34|8
1675884600000|2023-02-08 19:30:00|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|14
1675884900000|2023-02-08 19:35:00|19.44|19.36|19.46|19.38|19.47|19.39|19.42|19.34|13
1675885200000|2023-02-08 19:40:00|19.42|19.34|19.52|19.44|19.57|19.49|19.42|19.34|11
1675885500000|2023-02-08 19:45:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|6
1675885800000|2023-02-08 19:50:00|19.5|19.42|19.47|19.39|19.52|19.44|19.47|19.39|11
1675886100000|2023-02-08 19:55:00|19.49|19.41|19.42|19.34|19.52|19.44|19.41|19.33|38
1675886400000|2023-02-08 20:00:00|19.41|19.33|19.52|19.44|19.52|19.44|19.41|19.33|1
1675886700000|2023-02-08 20:05:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|11
1675887000000|2023-02-08 20:10:00|19.56|19.48|19.57|19.49|19.61|19.53|19.56|19.48|10
1675887300000|2023-02-08 20:15:00|19.56|19.48|19.61|19.53|19.61|19.53|19.52|19.44|13
1675887600000|2023-02-08 20:20:00|19.59|19.51|19.51|19.43|19.59|19.51|19.49|19.41|29
1675887900000|2023-02-08 20:25:00|19.49|19.41|19.51|19.43|19.52|19.44|19.49|19.41|6
1675888200000|2023-02-08 20:30:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|10
1675888500000|2023-02-08 20:35:00|19.52|19.44|19.46|19.38|19.52|19.44|19.42|19.34|10
1675888800000|2023-02-08 20:40:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|3
1675889100000|2023-02-08 20:45:00|19.47|19.39|19.56|19.48|19.56|19.48|19.47|19.39|25
1675889400000|2023-02-08 20:50:00|19.54|19.46|19.46|19.38|19.56|19.48|19.46|19.38|15
1675889700000|2023-02-08 20:55:00|19.47|19.39|19.47|19.22|19.49|19.41|19.34|19.2|32
1675901700000|2023-02-09 00:15:00|19.54|19.24|19.47|19.17|19.56|19.26|19.42|19.12|0
1675902000000|2023-02-09 00:20:00|19.46|19.16|19.46|19.16|19.51|19.21|19.46|19.16|0
1675902300000|2023-02-09 00:25:00|19.47|19.17|19.51|19.21|19.51|19.21|19.46|19.16|0
1675902600000|2023-02-09 00:30:00|19.46|19.16|19.44|19.14|19.51|19.21|19.44|19.14|0
1675902900000|2023-02-09 00:35:00|19.46|19.16|19.38|19.08|19.46|19.16|19.38|19.08|0
1675903500000|2023-02-09 00:45:00|19.4|19.1|19.49|19.19|19.51|19.21|19.4|19.1|0
1675903800000|2023-02-09 00:50:00|19.51|19.21|19.49|19.19|19.51|19.21|19.47|19.17|0
1675904100000|2023-02-09 00:55:00|19.47|19.17|19.47|19.17|19.51|19.21|19.47|19.17|0
1675905000000|2023-02-09 01:10:00|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|0
1675905600000|2023-02-09 01:20:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1675906200000|2023-02-09 01:30:00|19.42|19.12|19.4|19.1|19.44|19.14|19.4|19.1|0
1675908900000|2023-02-09 02:15:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1675909200000|2023-02-09 02:20:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1675912800000|2023-02-09 03:20:00|19.49|19.19|19.47|19.17|19.49|19.19|19.47|19.17|0
1675913100000|2023-02-09 03:25:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1675914000000|2023-02-09 03:40:00|19.44|19.14|19.47|19.17|19.47|19.17|19.42|19.12|0
1675915200000|2023-02-09 04:00:00|19.46|19.16|19.47|19.17|19.47|19.17|19.44|19.14|0
1675915800000|2023-02-09 04:10:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1675916400000|2023-02-09 04:20:00|19.44|19.14|19.47|19.17|19.47|19.17|19.44|19.14|0
1675918800000|2023-02-09 05:00:00|19.44|19.14|19.44|19.14|19.47|19.17|19.42|19.12|0
1675919100000|2023-02-09 05:05:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1675919400000|2023-02-09 05:10:00|19.47|19.17|19.44|19.14|19.47|19.17|19.42|19.12|0
1675919700000|2023-02-09 05:15:00|19.45|19.15|19.47|19.17|19.47|19.17|19.44|19.14|0
1675920000000|2023-02-09 05:20:00|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|0
1675920600000|2023-02-09 05:30:00|19.45|19.15|19.47|19.17|19.47|19.17|19.44|19.14|0
1675920900000|2023-02-09 05:35:00|19.44|19.14|19.39|19.14|19.47|19.17|19.39|19.13|0
1675921200000|2023-02-09 05:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1675921500000|2023-02-09 05:45:00|19.37|19.29|19.4|19.1|19.5|19.31|19.35|19.1|4
1675921800000|2023-02-09 05:50:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1675922100000|2023-02-09 05:55:00|19.42|19.12|19.42|19.12|19.45|19.15|19.4|19.1|0
1675922400000|2023-02-09 06:00:00|19.43|19.13|19.44|19.14|19.46|19.16|19.4|19.1|0
1675922700000|2023-02-09 06:05:00|19.42|19.12|19.47|19.17|19.49|19.19|19.42|19.12|0
1675923000000|2023-02-09 06:10:00|19.49|19.19|19.47|19.17|19.49|19.19|19.45|19.15|0
1675923300000|2023-02-09 06:15:00|19.49|19.19|19.41|19.11|19.49|19.19|19.39|19.11|0
1675923600000|2023-02-09 06:20:00|19.43|19.13|19.39|19.14|19.46|19.18|19.39|19.11|0
1675924200000|2023-02-09 06:30:00|19.41|19.16|19.39|19.14|19.41|19.16|19.39|19.14|0
1675924500000|2023-02-09 06:35:00|19.2|18.9|19.29|18.99|19.34|19.04|19.12|18.9|10
1675924800000|2023-02-09 06:40:00|19.27|18.97|19.2|18.9|19.27|18.97|19.18|18.88|0
1675925100000|2023-02-09 06:45:00|19.18|18.88|19.2|18.9|19.22|18.92|19.15|18.85|0
1675925400000|2023-02-09 06:50:00|19.22|18.92|19.26|18.96|19.27|18.97|19.22|18.92|0
1675925700000|2023-02-09 06:55:00|19.23|18.98|19.23|18.98|19.23|19.06|19.14|18.98|0
1675926000000|2023-02-09 07:00:00|19.12|19.04|19.08|19|19.19|19.04|19.01|18.88|4
1675926300000|2023-02-09 07:05:00|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|10
1675926600000|2023-02-09 07:10:00|19.08|19|19.08|19|19.1|19.02|19.06|18.98|2
1675926900000|2023-02-09 07:15:00|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|26
1675927200000|2023-02-09 07:20:00|19.05|18.97|19.05|18.97|19.06|18.98|19.03|18.95|2
1675927500000|2023-02-09 07:25:00|19.01|18.93|19.1|19.02|19.1|19.02|19.01|18.93|17
1675927800000|2023-02-09 07:30:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|53
1675928100000|2023-02-09 07:35:00|||||||||7
1675928700000|2023-02-09 07:45:00|19.06|18.98|19.14|19.06|19.14|19.06|19.06|18.98|36
1675929000000|2023-02-09 07:50:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|13
1675929300000|2023-02-09 07:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1675929600000|2023-02-09 08:00:00|19.06|18.98|18.95|18.87|19.06|18.98|18.9|18.82|169
1675929900000|2023-02-09 08:05:00|18.91|18.83|18.85|18.77|18.95|18.87|18.85|18.77|126
1675930200000|2023-02-09 08:10:00|18.86|18.78|18.9|18.82|18.9|18.82|18.81|18.73|53
1675930500000|2023-02-09 08:15:00|18.88|18.8|18.9|18.82|18.91|18.83|18.86|18.78|59
1675930800000|2023-02-09 08:20:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|136
1675931100000|2023-02-09 08:25:00|18.86|18.78|18.86|18.78|18.91|18.83|18.86|18.78|78
1675931400000|2023-02-09 08:30:00|18.87|18.79|18.86|18.78|18.91|18.83|18.86|18.78|145
1675931700000|2023-02-09 08:35:00|18.85|18.77|18.84|18.76|18.85|18.77|18.8|18.72|162
1675932000000|2023-02-09 08:40:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|37
1675932300000|2023-02-09 08:45:00|18.84|18.76|18.9|18.82|18.9|18.82|18.84|18.76|99
1675932600000|2023-02-09 08:50:00|18.86|18.78|18.85|18.77|18.9|18.82|18.85|18.77|89
1675932900000|2023-02-09 08:55:00|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|31
1675933200000|2023-02-09 09:00:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|32
1675933500000|2023-02-09 09:05:00|18.89|18.81|18.89|18.81|18.9|18.82|18.87|18.79|23
1675933800000|2023-02-09 09:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.85|18.77|145
1675934100000|2023-02-09 09:15:00|18.89|18.81|18.89|18.81|18.9|18.82|18.87|18.79|2
1675934400000|2023-02-09 09:20:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|27
1675934700000|2023-02-09 09:25:00|18.84|18.76|18.9|18.82|18.9|18.82|18.84|18.76|358
1675935000000|2023-02-09 09:30:00|18.91|18.83|18.91|18.83|18.95|18.87|18.9|18.82|77
1675935300000|2023-02-09 09:35:00|18.9|18.82|18.86|18.78|18.9|18.82|18.85|18.77|29
1675935600000|2023-02-09 09:40:00|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|93
1675935900000|2023-02-09 09:45:00|18.81|18.73|18.8|18.72|18.85|18.77|18.8|18.72|17
1675936200000|2023-02-09 09:50:00|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|167
1675936500000|2023-02-09 09:55:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|179
1675936800000|2023-02-09 10:00:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|125
1675937100000|2023-02-09 10:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|135
1675937400000|2023-02-09 10:10:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|23
1675937700000|2023-02-09 10:15:00|18.85|18.77|18.8|18.72|18.85|18.77|18.79|18.71|302
1675938000000|2023-02-09 10:20:00|||||||||8
1675938300000|2023-02-09 10:25:00|18.78|18.7|18.83|18.75|18.86|18.78|18.78|18.7|146
1675938600000|2023-02-09 10:30:00|18.81|18.73|18.81|18.73|18.83|18.75|18.8|18.72|101
1675938900000|2023-02-09 10:35:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|56
1675939200000|2023-02-09 10:40:00|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|101
1675939500000|2023-02-09 10:45:00|||||||||2
1675939800000|2023-02-09 10:50:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|36
1675940100000|2023-02-09 10:55:00|18.81|18.73|18.81|18.73|18.81|18.73|18.76|18.68|63
1675940700000|2023-02-09 11:05:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|215
1675941000000|2023-02-09 11:10:00|18.85|18.77|18.91|18.83|18.91|18.83|18.85|18.77|114
1675941300000|2023-02-09 11:15:00|18.95|18.87|18.97|18.89|18.99|18.91|18.95|18.87|109
1675941600000|2023-02-09 11:20:00|18.96|18.88|18.97|18.89|19.01|18.93|18.96|18.88|77
1675941900000|2023-02-09 11:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|39
1675942200000|2023-02-09 11:30:00|18.97|18.89|18.96|18.88|19.01|18.93|18.96|18.88|87
1675942500000|2023-02-09 11:35:00|||||||||73
1675942800000|2023-02-09 11:40:00|18.91|18.83|18.91|18.83|18.96|18.88|18.91|18.83|207
1675943100000|2023-02-09 11:45:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|36
1675943400000|2023-02-09 11:50:00|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|12
1675943700000|2023-02-09 11:55:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|200
1675944000000|2023-02-09 12:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|93
1675944300000|2023-02-09 12:05:00|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|52
1675944600000|2023-02-09 12:10:00|||||||||13
1675944900000|2023-02-09 12:15:00|||||||||6
1675945200000|2023-02-09 12:20:00|||||||||21
1675945500000|2023-02-09 12:25:00|||||||||48
1675945800000|2023-02-09 12:30:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|49
1675946100000|2023-02-09 12:35:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|29
1675946400000|2023-02-09 12:40:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|108
1675946700000|2023-02-09 12:45:00|18.88|18.8|18.86|18.78|18.9|18.82|18.86|18.78|836
1675947000000|2023-02-09 12:50:00|||||||||58
1675947300000|2023-02-09 12:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|70
1675947600000|2023-02-09 13:00:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|211
1675947900000|2023-02-09 13:05:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|72
1675948200000|2023-02-09 13:10:00|18.83|18.75|18.83|18.75|18.87|18.79|18.83|18.75|53
1675948500000|2023-02-09 13:15:00|18.85|18.77|18.87|18.79|18.87|18.79|18.83|18.75|42
1675948800000|2023-02-09 13:20:00|||||||||10
1675949100000|2023-02-09 13:25:00|||||||||17
1675949400000|2023-02-09 13:30:00|18.83|18.75|18.82|18.74|18.83|18.75|18.77|18.69|384
1675949700000|2023-02-09 13:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|121
1675950000000|2023-02-09 13:40:00|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|111
1675950300000|2023-02-09 13:45:00|18.82|18.74|18.84|18.76|18.86|18.78|18.81|18.73|49
1675950600000|2023-02-09 13:50:00|18.82|18.74|18.86|18.78|18.86|18.78|18.81|18.73|18
1675950900000|2023-02-09 13:55:00|18.84|18.76|18.81|18.73|18.86|18.78|18.81|18.73|63
1675951200000|2023-02-09 14:00:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|191
1675951500000|2023-02-09 14:05:00|18.91|18.83|18.92|18.84|18.94|18.86|18.91|18.83|6
1675951800000|2023-02-09 14:10:00|18.96|18.88|18.94|18.86|18.96|18.88|18.91|18.83|151
1675952100000|2023-02-09 14:15:00|18.92|18.84|18.86|18.78|18.92|18.84|18.86|18.78|294
1675952400000|2023-02-09 14:20:00|18.89|18.81|18.91|18.83|18.91|18.83|18.86|18.78|177
1675952700000|2023-02-09 14:25:00|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|133
1675953000000|2023-02-09 14:30:00|18.84|18.76|18.81|18.73|18.86|18.78|18.72|18.64|482
1675953300000|2023-02-09 14:35:00|18.84|18.76|18.86|18.78|18.87|18.79|18.81|18.73|235
1675953600000|2023-02-09 14:40:00|18.82|18.74|18.87|18.79|18.87|18.79|18.81|18.73|242
1675953900000|2023-02-09 14:45:00|18.86|18.78|18.77|18.69|18.87|18.79|18.77|18.69|257
1675954200000|2023-02-09 14:50:00|18.76|18.68|18.87|18.79|18.88|18.8|18.72|18.64|194
1675954500000|2023-02-09 14:55:00|18.88|18.8|18.88|18.8|18.93|18.85|18.83|18.75|251
1675954800000|2023-02-09 15:00:00|18.91|18.83|18.82|18.74|18.91|18.83|18.82|18.74|591
1675955100000|2023-02-09 15:05:00|18.83|18.75|18.83|18.75|18.83|18.75|18.77|18.69|297
1675955400000|2023-02-09 15:10:00|18.82|18.74|18.82|18.74|18.85|18.77|18.82|18.74|141
1675955700000|2023-02-09 15:15:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|150
1675956000000|2023-02-09 15:20:00|18.79|18.71|18.82|18.74|18.82|18.74|18.72|18.64|193
1675956300000|2023-02-09 15:25:00|18.86|18.78|18.91|18.83|18.92|18.84|18.82|18.74|82
1675956600000|2023-02-09 15:30:00|18.89|18.81|18.87|18.79|18.89|18.81|18.82|18.74|262
1675956900000|2023-02-09 15:35:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|90
1675957200000|2023-02-09 15:40:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|149
1675957500000|2023-02-09 15:45:00|18.85|18.77|18.83|18.75|18.88|18.8|18.82|18.74|307
1675957800000|2023-02-09 15:50:00|18.82|18.74|18.92|18.84|18.92|18.84|18.82|18.74|236
1675958100000|2023-02-09 15:55:00|18.88|18.8|18.87|18.79|18.92|18.84|18.87|18.79|355
1675958400000|2023-02-09 16:00:00|18.89|18.81|18.97|18.89|18.98|18.9|18.87|18.79|231
1675958700000|2023-02-09 16:05:00|18.98|18.9|18.92|18.84|18.98|18.9|18.92|18.84|275
1675959000000|2023-02-09 16:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|375
1675959300000|2023-02-09 16:15:00|18.97|18.89|18.97|18.89|18.98|18.9|18.93|18.85|180
1675959600000|2023-02-09 16:20:00|18.98|18.9|19.02|18.94|19.03|18.95|18.97|18.89|246
1675959900000|2023-02-09 16:25:00|19.03|18.95|18.92|18.84|19.03|18.95|18.92|18.84|296
1675960200000|2023-02-09 16:30:00|18.93|18.85|19.03|18.95|19.07|18.99|18.93|18.85|184
1675960500000|2023-02-09 16:35:00|19.07|18.99|19.02|18.94|19.08|19|19.02|18.94|30
1675960800000|2023-02-09 16:40:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|47
1675961100000|2023-02-09 16:45:00|19.02|18.94|19.05|18.97|19.08|19|19.02|18.94|17
1675961400000|2023-02-09 16:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1675961700000|2023-02-09 16:55:00|19.08|19|19.07|18.99|19.08|19|19.02|18.94|11
1675962000000|2023-02-09 17:00:00|19.03|18.95|18.98|18.9|19.03|18.95|18.97|18.89|15
1675962300000|2023-02-09 17:05:00|18.97|18.89|18.92|18.84|18.98|18.9|18.92|18.84|94
1675962600000|2023-02-09 17:10:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|200
1675962900000|2023-02-09 17:15:00|18.92|18.84|18.9|18.82|18.96|18.88|18.9|18.82|41
1675963200000|2023-02-09 17:20:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1675963500000|2023-02-09 17:25:00|18.95|18.87|18.98|18.9|19|18.92|18.9|18.82|6
1675963800000|2023-02-09 17:30:00|19|18.92|19.18|19.1|19.18|19.1|19|18.92|36
1675964100000|2023-02-09 17:35:00|19.15|19.07|19.2|19.12|19.21|19.13|19.15|19.07|77
1675964400000|2023-02-09 17:40:00|19.18|19.1|19.15|19.07|19.18|19.1|19.13|19.05|10
1675964700000|2023-02-09 17:45:00|19.2|19.12|19.18|19.1|19.2|19.12|19.15|19.07|19
1675965000000|2023-02-09 17:50:00|19.2|19.12|19.1|19.02|19.2|19.12|19.1|19.02|4
1675965300000|2023-02-09 17:55:00|19.09|19.01|18.99|18.91|19.09|19.01|18.99|18.91|50
1675965600000|2023-02-09 18:00:00|19|18.92|19.05|18.97|19.1|19.02|18.97|18.89|60
1675965900000|2023-02-09 18:05:00|19.07|18.99|19.08|19|19.1|19.02|19.02|18.94|23
1675966200000|2023-02-09 18:10:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|4
1675966500000|2023-02-09 18:15:00|19.08|19|19.1|19.02|19.15|19.07|19.07|18.99|0
1675966800000|2023-02-09 18:20:00|19.11|19.03|19.15|19.07|19.16|19.08|19.11|19.03|4
1675967100000|2023-02-09 18:25:00|19.16|19.08|19.11|19.03|19.16|19.08|19.06|18.98|8
1675967400000|2023-02-09 18:30:00|19.16|19.08|19.08|19|19.16|19.08|19.05|18.97|4
1675967700000|2023-02-09 18:35:00|19.1|19.02|19.11|19.03|19.16|19.08|19.08|19|0
1675968000000|2023-02-09 18:40:00|19.13|19.05|19.21|19.13|19.21|19.13|19.13|19.05|5
1675968300000|2023-02-09 18:45:00|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|9
1675968600000|2023-02-09 18:50:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|3
1675968900000|2023-02-09 18:55:00|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|0
1675969200000|2023-02-09 19:00:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|4
1675969500000|2023-02-09 19:05:00|19.16|19.08|19.16|19.08|19.21|19.13|19.16|19.08|3
1675969800000|2023-02-09 19:10:00|19.18|19.1|19.21|19.13|19.26|19.18|19.16|19.08|4
1675970100000|2023-02-09 19:15:00|19.23|19.15|19.31|19.23|19.33|19.25|19.21|19.13|20
1675970400000|2023-02-09 19:20:00|19.28|19.2|19.36|19.28|19.41|19.33|19.28|19.2|37
1675970700000|2023-02-09 19:25:00|19.35|19.27|19.36|19.28|19.4|19.32|19.33|19.25|42
1675971000000|2023-02-09 19:30:00|19.35|19.27|19.35|19.27|19.36|19.28|19.3|19.22|7
1675971300000|2023-02-09 19:35:00|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|0
1675971600000|2023-02-09 19:40:00|19.36|19.28|19.3|19.22|19.36|19.28|19.26|19.18|0
1675971900000|2023-02-09 19:45:00|19.31|19.23|19.25|19.17|19.35|19.27|19.25|19.17|8
1675972200000|2023-02-09 19:50:00|19.26|19.18|19.33|19.25|19.35|19.27|19.25|19.17|0
1675972500000|2023-02-09 19:55:00|19.35|19.27|19.33|19.25|19.35|19.27|19.31|19.23|0
1675972800000|2023-02-09 20:00:00|19.35|19.27|19.46|19.38|19.46|19.38|19.33|19.25|29
1675973100000|2023-02-09 20:05:00|19.51|19.43|19.41|19.33|19.51|19.43|19.41|19.33|15
1675973400000|2023-02-09 20:10:00|19.46|19.38|19.46|19.38|19.46|19.38|19.41|19.33|12
1675973700000|2023-02-09 20:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.46|19.38|22
1675974000000|2023-02-09 20:20:00|19.46|19.38|19.56|19.48|19.56|19.48|19.46|19.38|12
1675974300000|2023-02-09 20:25:00|19.58|19.5|19.58|19.5|19.61|19.53|19.58|19.5|5
1675974600000|2023-02-09 20:30:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|6
1675974900000|2023-02-09 20:35:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|5
1675975200000|2023-02-09 20:40:00|19.56|19.48|19.51|19.43|19.59|19.51|19.51|19.43|17
1675975500000|2023-02-09 20:45:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|16
1675975800000|2023-02-09 20:50:00|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|18
1675976100000|2023-02-09 20:55:00|19.49|19.41|19.7|19.45|19.7|19.53|19.49|19.41|18
1675988100000|2023-02-10 00:15:00|19.77|19.47|19.79|19.49|19.79|19.49|19.77|19.47|0
1675988400000|2023-02-10 00:20:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1675988700000|2023-02-10 00:25:00|19.8|19.5|19.8|19.5|19.8|19.5|19.78|19.48|0
1675989000000|2023-02-10 00:30:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1675989600000|2023-02-10 00:40:00|19.76|19.46|19.76|19.46|19.78|19.48|19.76|19.46|0
1675989900000|2023-02-10 00:45:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1675992000000|2023-02-10 01:20:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|0
1675992300000|2023-02-10 01:25:00|19.72|19.42|19.76|19.46|19.76|19.46|19.72|19.42|0
1675992600000|2023-02-10 01:30:00|19.74|19.44|19.76|19.46|19.76|19.46|19.74|19.44|0
1675993200000|2023-02-10 01:40:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1675993500000|2023-02-10 01:45:00|19.76|19.46|19.74|19.44|19.76|19.46|19.74|19.44|0
1675994400000|2023-02-10 02:00:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1675995000000|2023-02-10 02:10:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1675997700000|2023-02-10 02:55:00|19.81|19.51|19.78|19.48|19.81|19.51|19.78|19.48|0
1675998300000|2023-02-10 03:05:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1676000400000|2023-02-10 03:40:00|19.79|19.49|19.79|19.54|19.81|19.54|19.79|19.49|0
1676001600000|2023-02-10 04:00:00|19.81|19.51|19.84|19.59|19.86|19.59|19.81|19.51|0
1676008800000|2023-02-10 06:00:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1676009400000|2023-02-10 06:10:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1676010000000|2023-02-10 06:20:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1676010900000|2023-02-10 06:35:00|||||||||1
1676011800000|2023-02-10 06:50:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1676012100000|2023-02-10 06:55:00|19.66|19.58|19.74|19.49|19.74|19.58|19.66|19.49|8
1676012400000|2023-02-10 07:00:00|19.66|19.58|19.66|19.58|19.71|19.63|19.66|19.58|4
1676012700000|2023-02-10 07:05:00|||||||||25
1676013000000|2023-02-10 07:10:00|||||||||8
1676013300000|2023-02-10 07:15:00|19.67|19.59|19.71|19.63|19.76|19.68|19.66|19.58|22
1676013600000|2023-02-10 07:20:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|12
1676013900000|2023-02-10 07:25:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|1
1676014200000|2023-02-10 07:30:00|19.66|19.58|19.66|19.58|19.71|19.63|19.66|19.58|32
1676014500000|2023-02-10 07:35:00|||||||||7
1676014800000|2023-02-10 07:40:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|0
1676015100000|2023-02-10 07:45:00|19.61|19.53|19.62|19.54|19.66|19.58|19.61|19.53|107
1676015400000|2023-02-10 07:50:00|19.59|19.51|19.62|19.54|19.67|19.59|19.59|19.51|70
1676015700000|2023-02-10 07:55:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|48
1676016000000|2023-02-10 08:00:00|19.61|19.53|19.62|19.54|19.67|19.59|19.56|19.48|56
1676016300000|2023-02-10 08:05:00|19.66|19.58|19.57|19.49|19.67|19.59|19.57|19.49|53
1676016600000|2023-02-10 08:10:00|19.59|19.51|19.47|19.39|19.62|19.54|19.47|19.39|42
1676016900000|2023-02-10 08:15:00|19.48|19.4|19.48|19.4|19.58|19.5|19.47|19.39|67
1676017200000|2023-02-10 08:20:00|19.5|19.42|19.48|19.4|19.58|19.5|19.48|19.4|58
1676017500000|2023-02-10 08:25:00|19.45|19.37|19.53|19.45|19.53|19.45|19.45|19.37|10
1676017800000|2023-02-10 08:30:00|19.5|19.42|19.58|19.5|19.58|19.5|19.48|19.4|229
1676018100000|2023-02-10 08:35:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|180
1676018400000|2023-02-10 08:40:00|19.59|19.51|19.58|19.5|19.59|19.51|19.53|19.45|75
1676018700000|2023-02-10 08:45:00|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|12
1676019000000|2023-02-10 08:50:00|19.53|19.45|19.53|19.45|19.58|19.5|19.53|19.45|52
1676019300000|2023-02-10 08:55:00|19.5|19.42|19.53|19.45|19.58|19.5|19.48|19.4|65
1676019600000|2023-02-10 09:00:00|19.48|19.4|19.48|19.4|19.53|19.45|19.48|19.4|27
1676019900000|2023-02-10 09:05:00|19.47|19.39|19.47|19.39|19.52|19.44|19.43|19.35|22
1676020200000|2023-02-10 09:10:00|19.48|19.4|19.53|19.45|19.53|19.45|19.47|19.39|6
1676020500000|2023-02-10 09:15:00|19.57|19.49|19.53|19.45|19.58|19.5|19.53|19.45|135
1676020800000|2023-02-10 09:20:00|19.52|19.44|19.53|19.45|19.55|19.47|19.48|19.4|37
1676021100000|2023-02-10 09:25:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|52
1676021400000|2023-02-10 09:30:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|5
1676021700000|2023-02-10 09:35:00|||||||||40
1676022000000|2023-02-10 09:40:00|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|224
1676022300000|2023-02-10 09:45:00|19.6|19.52|19.87|19.79|19.9|19.82|19.58|19.5|692
1676022600000|2023-02-10 09:50:00|19.85|19.77|19.8|19.72|19.9|19.82|19.8|19.72|271
1676022900000|2023-02-10 09:55:00|19.85|19.77|20.05|19.97|20.06|19.98|19.8|19.72|260
1676023200000|2023-02-10 10:00:00|20.01|19.93|19.96|19.88|20.05|19.97|19.96|19.88|250
1676023500000|2023-02-10 10:05:00|19.97|19.89|20.14|20.06|20.14|20.06|19.97|19.89|462
1676023800000|2023-02-10 10:10:00|20.12|20.04|20.15|20.07|20.21|20.13|20.1|20.02|403
1676024100000|2023-02-10 10:15:00|20.16|20.08|20.26|20.18|20.26|20.18|20.16|20.08|246
1676024400000|2023-02-10 10:20:00|20.25|20.17|20.17|20.09|20.26|20.18|20.17|20.09|151
1676024700000|2023-02-10 10:25:00|20.22|20.14|20.21|20.13|20.22|20.14|20.17|20.09|268
1676025000000|2023-02-10 10:30:00|20.22|20.14|20.22|20.14|20.27|20.19|20.21|20.13|224
1676025300000|2023-02-10 10:35:00|20.19|20.11|20.15|20.07|20.22|20.14|20.15|20.07|246
1676025600000|2023-02-10 10:40:00|20.1|20.02|20.14|20.06|20.2|20.12|20.1|20.02|473
1676025900000|2023-02-10 10:45:00|20.15|20.07|20.07|19.99|20.17|20.09|20.07|19.99|620
1676026200000|2023-02-10 10:50:00|20.09|20.01|20.18|20.1|20.18|20.1|20.09|20.01|313
1676026500000|2023-02-10 10:55:00|20.19|20.11|20.08|20|20.22|20.14|20.03|19.95|459
1676026800000|2023-02-10 11:00:00|20.13|20.05|20.19|20.11|20.19|20.11|20.13|20.05|109
1676027100000|2023-02-10 11:05:00|20.18|20.1|20.3|20.22|20.3|20.22|20.18|20.1|186
1676027400000|2023-02-10 11:10:00|20.35|20.27|20.47|20.39|20.47|20.39|20.3|20.22|475
1676027700000|2023-02-10 11:15:00|20.46|20.38|20.36|20.28|20.52|20.44|20.35|20.27|461
1676028000000|2023-02-10 11:20:00|20.38|20.3|20.42|20.34|20.46|20.38|20.36|20.28|172
1676028300000|2023-02-10 11:25:00|20.44|20.36|20.47|20.39|20.52|20.44|20.42|20.34|122
1676028600000|2023-02-10 11:30:00|20.44|20.36|20.47|20.39|20.47|20.39|20.42|20.34|313
1676028900000|2023-02-10 11:35:00|20.5|20.42|20.41|20.33|20.52|20.44|20.41|20.33|204
1676029200000|2023-02-10 11:40:00|20.4|20.32|20.45|20.37|20.46|20.38|20.4|20.32|107
1676029500000|2023-02-10 11:45:00|20.46|20.38|20.46|20.38|20.5|20.42|20.45|20.37|140
1676029800000|2023-02-10 11:50:00|20.45|20.37|20.46|20.38|20.46|20.38|20.41|20.33|206
1676030100000|2023-02-10 11:55:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|222
1676030400000|2023-02-10 12:00:00|20.5|20.42|20.51|20.43|20.51|20.43|20.46|20.38|314
1676030700000|2023-02-10 12:05:00|20.52|20.44|20.57|20.49|20.57|20.49|20.51|20.43|670
1676031000000|2023-02-10 12:10:00|20.56|20.48|20.52|20.44|20.57|20.49|20.47|20.39|344
1676031300000|2023-02-10 12:15:00|20.49|20.41|20.46|20.38|20.52|20.44|20.42|20.34|518
1676031600000|2023-02-10 12:20:00|20.44|20.36|20.41|20.33|20.44|20.36|20.36|20.28|262
1676031900000|2023-02-10 12:25:00|20.39|20.31|20.37|20.29|20.41|20.33|20.37|20.29|108
1676032200000|2023-02-10 12:30:00|20.39|20.31|20.46|20.38|20.46|20.38|20.36|20.28|164
1676032500000|2023-02-10 12:35:00|20.43|20.35|20.52|20.44|20.54|20.46|20.43|20.35|391
1676032800000|2023-02-10 12:40:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|65
1676033100000|2023-02-10 12:45:00|||||||||20
1676033400000|2023-02-10 12:50:00|20.46|20.38|20.63|20.55|20.63|20.55|20.46|20.38|303
1676033700000|2023-02-10 12:55:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|158
1676034000000|2023-02-10 13:00:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|215
1676034300000|2023-02-10 13:05:00|20.5|20.42|20.36|20.28|20.5|20.42|20.36|20.28|238
1676034600000|2023-02-10 13:10:00|20.35|20.27|20.3|20.22|20.36|20.28|20.3|20.22|118
1676034900000|2023-02-10 13:15:00|20.31|20.23|20.24|20.16|20.31|20.23|20.24|20.16|82
1676035200000|2023-02-10 13:20:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|57
1676035500000|2023-02-10 13:25:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|168
1676035800000|2023-02-10 13:30:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|93
1676036100000|2023-02-10 13:35:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|53
1676036400000|2023-02-10 13:40:00|20.27|20.19|20.25|20.17|20.27|20.19|20.2|20.12|46
1676036700000|2023-02-10 13:45:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|61
1676037000000|2023-02-10 13:50:00|||||||||2
1676037300000|2023-02-10 13:55:00|20.22|20.14|20.25|20.17|20.3|20.22|20.2|20.12|165
1676037600000|2023-02-10 14:00:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|130
1676037900000|2023-02-10 14:05:00|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|51
1676038200000|2023-02-10 14:10:00|20.3|20.22|20.19|20.11|20.3|20.22|20.19|20.11|16
1676038500000|2023-02-10 14:15:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|300
1676038800000|2023-02-10 14:20:00|20.24|20.16|20.25|20.17|20.25|20.17|20.2|20.12|29
1676039100000|2023-02-10 14:25:00|20.22|20.14|20.2|20.12|20.25|20.17|20.2|20.12|103
1676039400000|2023-02-10 14:30:00|20.19|20.11|20.2|20.12|20.25|20.17|20.15|20.07|173
1676039700000|2023-02-10 14:35:00|20.19|20.11|20.3|20.22|20.3|20.22|20.15|20.07|89
1676040000000|2023-02-10 14:40:00|20.29|20.21|20.34|20.26|20.35|20.27|20.25|20.17|81
1676040300000|2023-02-10 14:45:00|20.35|20.27|20.25|20.17|20.35|20.27|20.2|20.12|82
1676040600000|2023-02-10 14:50:00|20.27|20.19|20.3|20.22|20.3|20.22|20.19|20.11|62
1676040900000|2023-02-10 14:55:00|20.29|20.21|20.3|20.22|20.3|20.22|20.25|20.17|142
1676041200000|2023-02-10 15:00:00|20.29|20.21|20.35|20.27|20.45|20.37|20.29|20.21|264
1676041500000|2023-02-10 15:05:00|20.34|20.26|20.35|20.27|20.4|20.32|20.25|20.17|162
1676041800000|2023-02-10 15:10:00|20.3|20.22|20.25|20.17|20.32|20.24|20.2|20.12|258
1676042100000|2023-02-10 15:15:00|20.22|20.14|20.25|20.17|20.3|20.22|20.15|20.07|283
1676042400000|2023-02-10 15:20:00|20.2|20.12|20.15|20.07|20.25|20.17|20.15|20.07|422
1676042700000|2023-02-10 15:25:00|20.14|20.06|20.17|20.09|20.2|20.12|20.1|20.02|312
1676043000000|2023-02-10 15:30:00|20.19|20.11|20.24|20.16|20.25|20.17|20.15|20.07|355
1676043300000|2023-02-10 15:35:00|20.25|20.17|20.24|20.16|20.29|20.21|20.19|20.11|420
1676043600000|2023-02-10 15:40:00|20.25|20.17|20.3|20.22|20.35|20.27|20.24|20.16|118
1676043900000|2023-02-10 15:45:00|20.34|20.26|20.46|20.38|20.5|20.42|20.34|20.26|734
1676044200000|2023-02-10 15:50:00|20.47|20.39|20.47|20.39|20.55|20.47|20.46|20.38|712
1676044500000|2023-02-10 15:55:00|20.46|20.38|20.42|20.34|20.52|20.44|20.41|20.33|57
1676044800000|2023-02-10 16:00:00|20.46|20.38|20.41|20.33|20.47|20.39|20.36|20.28|960
1676045100000|2023-02-10 16:05:00|20.37|20.29|20.27|20.19|20.41|20.33|20.27|20.19|201
1676045400000|2023-02-10 16:10:00|20.22|20.14|20.32|20.24|20.42|20.34|20.22|20.14|19
1676045700000|2023-02-10 16:15:00|20.35|20.27|20.27|20.19|20.37|20.29|20.27|20.19|190
1676046000000|2023-02-10 16:20:00|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|334
1676046300000|2023-02-10 16:25:00|20.34|20.26|20.42|20.34|20.43|20.35|20.32|20.24|1783
1676046600000|2023-02-10 16:30:00|20.4|20.32|20.47|20.39|20.51|20.43|20.37|20.29|530
1676046900000|2023-02-10 16:35:00|20.52|20.44|20.44|20.36|20.52|20.44|20.41|20.33|321
1676047200000|2023-02-10 16:40:00|20.46|20.38|20.47|20.39|20.51|20.43|20.42|20.34|114
1676047500000|2023-02-10 16:45:00|20.52|20.44|20.57|20.49|20.62|20.54|20.47|20.39|184
1676047800000|2023-02-10 16:50:00|20.56|20.48|20.51|20.43|20.57|20.49|20.46|20.38|67
1676048100000|2023-02-10 16:55:00|20.49|20.41|20.54|20.46|20.56|20.48|20.47|20.39|18
1676048400000|2023-02-10 17:00:00|20.56|20.48|20.67|20.59|20.67|20.59|20.56|20.48|147
1676048700000|2023-02-10 17:05:00|20.65|20.57|20.66|20.58|20.67|20.59|20.62|20.54|331
1676049000000|2023-02-10 17:10:00|20.61|20.53|20.65|20.57|20.7|20.62|20.6|20.52|249
1676049300000|2023-02-10 17:15:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|89
1676049600000|2023-02-10 17:20:00|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|26
1676049900000|2023-02-10 17:25:00|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|13
1676050200000|2023-02-10 17:30:00|20.62|20.54|20.49|20.41|20.62|20.54|20.49|20.41|20
1676050500000|2023-02-10 17:35:00|20.47|20.39|20.54|20.46|20.54|20.46|20.47|20.39|11
1676050800000|2023-02-10 17:40:00|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|16
1676051100000|2023-02-10 17:45:00|20.57|20.49|20.59|20.51|20.59|20.51|20.52|20.44|253
1676051400000|2023-02-10 17:50:00|20.57|20.49|20.51|20.43|20.6|20.52|20.51|20.43|5
1676051700000|2023-02-10 17:55:00|20.5|20.42|20.51|20.43|20.51|20.43|20.46|20.38|36
1676052000000|2023-02-10 18:00:00|20.46|20.38|20.47|20.39|20.52|20.44|20.46|20.38|71
1676052300000|2023-02-10 18:05:00|20.42|20.34|20.42|20.34|20.47|20.39|20.42|20.34|69
1676052600000|2023-02-10 18:10:00|20.4|20.32|20.4|20.32|20.45|20.37|20.38|20.3|135
1676052900000|2023-02-10 18:15:00|20.43|20.35|20.37|20.29|20.43|20.35|20.37|20.29|97
1676053200000|2023-02-10 18:20:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|34
1676053500000|2023-02-10 18:25:00|20.32|20.24|20.43|20.35|20.43|20.35|20.28|20.2|24
1676053800000|2023-02-10 18:30:00|20.38|20.3|20.32|20.24|20.43|20.35|20.32|20.24|63
1676054100000|2023-02-10 18:35:00|20.3|20.22|20.27|20.19|20.32|20.24|20.27|20.19|0
1676054400000|2023-02-10 18:40:00|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|32
1676054700000|2023-02-10 18:45:00|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|14
1676055000000|2023-02-10 18:50:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1676055300000|2023-02-10 18:55:00|20.39|20.31|20.47|20.39|20.47|20.39|20.37|20.29|12
1676055600000|2023-02-10 19:00:00|20.42|20.34|20.47|20.39|20.52|20.44|20.42|20.34|10
1676055900000|2023-02-10 19:05:00|20.52|20.44|20.47|20.39|20.52|20.44|20.42|20.34|34
1676056200000|2023-02-10 19:10:00|20.42|20.34|20.37|20.29|20.44|20.36|20.37|20.29|5
1676056500000|2023-02-10 19:15:00|20.36|20.28|20.36|20.28|20.37|20.29|20.32|20.24|4
1676056800000|2023-02-10 19:20:00|20.34|20.26|20.36|20.28|20.39|20.31|20.32|20.24|0
1676057100000|2023-02-10 19:25:00|20.39|20.31|20.41|20.33|20.46|20.38|20.39|20.31|2
1676057400000|2023-02-10 19:30:00|20.42|20.34|20.36|20.28|20.46|20.38|20.34|20.26|3
1676057700000|2023-02-10 19:35:00|20.34|20.26|20.33|20.25|20.36|20.28|20.31|20.23|9
1676058000000|2023-02-10 19:40:00|20.31|20.23|20.41|20.33|20.44|20.36|20.31|20.23|0
1676058300000|2023-02-10 19:45:00|20.38|20.3|20.36|20.28|20.41|20.33|20.36|20.28|0
1676058600000|2023-02-10 19:50:00|20.35|20.27|20.3|20.22|20.36|20.28|20.3|20.22|4
1676058900000|2023-02-10 19:55:00|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|22
1676059200000|2023-02-10 20:00:00|20.23|20.15|20.23|20.15|20.26|20.18|20.2|20.12|66
1676059500000|2023-02-10 20:05:00|20.21|20.13|20.2|20.12|20.21|20.13|20.17|20.09|17
1676059800000|2023-02-10 20:10:00|20.19|20.11|20.2|20.12|20.2|20.12|20.15|20.07|7
1676060100000|2023-02-10 20:15:00|20.22|20.14|20.2|20.12|20.25|20.17|20.2|20.12|4
1676060400000|2023-02-10 20:20:00|20.22|20.14|20.25|20.17|20.25|20.17|20.2|20.12|5
1676060700000|2023-02-10 20:25:00|20.22|20.14|20.18|20.1|20.25|20.17|20.15|20.07|4
1676061000000|2023-02-10 20:30:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|29
1676061300000|2023-02-10 20:35:00|20.18|20.1|20.18|20.1|20.2|20.12|20.15|20.07|3
1676061600000|2023-02-10 20:40:00|20.2|20.12|20.18|20.1|20.2|20.12|20.15|20.07|9
1676061900000|2023-02-10 20:45:00|20.15|20.07|20.16|20.08|20.2|20.12|20.15|20.07|17
1676062200000|2023-02-10 20:50:00|20.18|20.1|20.22|20.14|20.25|20.17|20.15|20.07|5
1676062500000|2023-02-10 20:55:00|20.25|20.17|20.43|20.18|20.43|20.27|20.22|20.14|19
1676247300000|2023-02-13 00:15:00|20.51|20.43|20.49|20.41|20.6|20.49|20.49|20.35|33
1676247600000|2023-02-13 00:20:00|20.47|20.39|20.5|20.25|20.5|20.41|20.39|20.25|9
1676248200000|2023-02-13 00:30:00|20.48|20.23|20.5|20.25|20.5|20.25|20.48|20.23|0
1676248500000|2023-02-13 00:35:00|20.48|20.23|20.5|20.25|20.5|20.31|20.32|20.2|3
1676248800000|2023-02-13 00:40:00|20.48|20.23|20.48|20.23|20.5|20.25|20.48|20.23|0
1676249100000|2023-02-13 00:45:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1676250300000|2023-02-13 01:05:00|20.39|20.31|20.55|20.3|20.55|20.41|20.39|20.25|0
1676250600000|2023-02-13 01:10:00|20.49|20.41|20.49|20.41|20.55|20.41|20.49|20.3|0
1676250900000|2023-02-13 01:15:00|20.52|20.44|20.52|20.44|20.54|20.46|20.49|20.41|0
1676251200000|2023-02-13 01:20:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1676251500000|2023-02-13 01:25:00|20.57|20.49|20.62|20.54|20.62|20.54|20.54|20.46|12
1676251800000|2023-02-13 01:30:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1676252100000|2023-02-13 01:35:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|39
1676252400000|2023-02-13 01:40:00|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1676252700000|2023-02-13 01:45:00|20.5|20.42|20.5|20.42|20.61|20.44|20.5|20.36|0
1676253000000|2023-02-13 01:50:00|20.52|20.44|20.5|20.42|20.55|20.47|20.5|20.42|7
1676253300000|2023-02-13 01:55:00|20.61|20.36|20.5|20.42|20.61|20.42|20.5|20.33|0
1676253600000|2023-02-13 02:00:00|20.61|20.36|20.5|20.42|20.61|20.44|20.5|20.36|0
1676253900000|2023-02-13 02:05:00|20.61|20.36|20.55|20.47|20.61|20.47|20.5|20.36|0
1676254500000|2023-02-13 02:15:00|20.52|20.44|20.5|20.42|20.55|20.47|20.5|20.42|0
1676254800000|2023-02-13 02:20:00|20.61|20.36|20.55|20.47|20.61|20.47|20.5|20.33|0
1676255100000|2023-02-13 02:25:00|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1676255700000|2023-02-13 02:35:00|20.55|20.47|20.61|20.36|20.61|20.47|20.55|20.36|0
1676256000000|2023-02-13 02:40:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1676256300000|2023-02-13 02:45:00|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1676256900000|2023-02-13 02:55:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1676257200000|2023-02-13 03:00:00|20.56|20.31|20.5|20.42|20.56|20.42|20.5|20.31|0
1676257500000|2023-02-13 03:05:00|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1676257800000|2023-02-13 03:10:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1676258400000|2023-02-13 03:20:00|20.56|20.31|20.45|20.37|20.56|20.37|20.45|20.26|0
1676258700000|2023-02-13 03:25:00|20.56|20.31|20.45|20.37|20.56|20.37|20.45|20.31|0
1676259000000|2023-02-13 03:30:00|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1676259300000|2023-02-13 03:35:00|20.5|20.42|20.56|20.31|20.58|20.42|20.5|20.31|0
1676260200000|2023-02-13 03:50:00|20.5|20.42|20.61|20.36|20.61|20.42|20.5|20.36|0
1676260500000|2023-02-13 03:55:00|20.54|20.46|20.61|20.36|20.61|20.47|20.54|20.36|0
1676262000000|2023-02-13 04:20:00|20.54|20.46|20.54|20.46|20.61|20.46|20.54|20.36|0
1676262300000|2023-02-13 04:25:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1676262600000|2023-02-13 04:30:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1676264400000|2023-02-13 05:00:00|20.65|20.4|20.65|20.4|20.65|20.51|20.54|20.4|0
1676264700000|2023-02-13 05:05:00|20.54|20.46|20.54|20.46|20.61|20.47|20.54|20.36|0
1676265000000|2023-02-13 05:10:00|20.61|20.36|20.61|20.36|20.61|20.47|20.52|20.36|0
1676265600000|2023-02-13 05:20:00|20.54|20.46|20.61|20.36|20.63|20.46|20.54|20.36|1
1676266200000|2023-02-13 05:30:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1676266500000|2023-02-13 05:35:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1676266800000|2023-02-13 05:40:00|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1676269200000|2023-02-13 06:20:00|20.5|20.42|20.5|20.42|20.61|20.42|20.5|20.36|0
1676270400000|2023-02-13 06:40:00|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1676271000000|2023-02-13 06:50:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|1
1676271600000|2023-02-13 07:00:00|20.47|20.39|20.39|20.31|20.47|20.39|20.39|20.31|16
1676271900000|2023-02-13 07:05:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1676272500000|2023-02-13 07:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|15
1676273100000|2023-02-13 07:25:00|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|3
1676273400000|2023-02-13 07:30:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1676273700000|2023-02-13 07:35:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|7
1676274000000|2023-02-13 07:40:00|20.37|20.29|20.37|20.29|20.42|20.34|20.37|20.29|18
1676274600000|2023-02-13 07:50:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|2
1676274900000|2023-02-13 07:55:00|||||||||64
1676275200000|2023-02-13 08:00:00|20.29|20.21|20.34|20.26|20.42|20.34|20.27|20.19|428
1676275500000|2023-02-13 08:05:00|20.32|20.24|20.32|20.24|20.37|20.29|20.29|20.21|48
1676275800000|2023-02-13 08:10:00|20.29|20.21|20.27|20.19|20.29|20.21|20.22|20.14|167
1676276100000|2023-02-13 08:15:00|20.32|20.24|20.22|20.14|20.32|20.24|20.22|20.14|259
1676276400000|2023-02-13 08:20:00|20.24|20.16|20.12|20.04|20.24|20.16|20.12|20.04|153
1676276700000|2023-02-13 08:25:00|20.17|20.09|20.17|20.09|20.17|20.09|20.09|20.01|72
1676277000000|2023-02-13 08:30:00|20.12|20.04|20.26|20.18|20.26|20.18|20.12|20.04|317
1676277300000|2023-02-13 08:35:00|20.22|20.14|20.22|20.14|20.22|20.14|20.17|20.09|389
1676277600000|2023-02-13 08:40:00|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|110
1676277900000|2023-02-13 08:45:00|20.17|20.09|20.17|20.09|20.17|20.09|20.14|20.06|30
1676278200000|2023-02-13 08:50:00|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|45
1676278500000|2023-02-13 08:55:00|20.17|20.09|20.16|20.08|20.17|20.09|20.12|20.04|26
1676278800000|2023-02-13 09:00:00|20.14|20.06|20.07|19.99|20.14|20.06|20.06|19.98|357
1676279100000|2023-02-13 09:05:00|20.12|20.04|20.14|20.06|20.17|20.09|20.11|20.03|228
1676279400000|2023-02-13 09:10:00|20.12|20.04|20.07|19.99|20.12|20.04|20.04|19.96|145
1676279700000|2023-02-13 09:15:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|87
1676280000000|2023-02-13 09:20:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|788
1676280300000|2023-02-13 09:25:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1676280600000|2023-02-13 09:30:00|19.97|19.89|20.02|19.94|20.02|19.94|19.96|19.88|129
1676280900000|2023-02-13 09:35:00|20.01|19.93|20.07|19.99|20.07|19.99|20.01|19.93|23
1676281200000|2023-02-13 09:40:00|20.09|20.01|20.22|20.14|20.27|20.19|20.09|20.01|524
1676281500000|2023-02-13 09:45:00|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|218
1676282100000|2023-02-13 09:55:00|20.07|19.99|20.07|19.99|20.12|20.04|20.07|19.99|14
1676282400000|2023-02-13 10:00:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|7
1676282700000|2023-02-13 10:05:00|||||||||50
1676283000000|2023-02-13 10:10:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|531
1676283300000|2023-02-13 10:15:00|||||||||4
1676283600000|2023-02-13 10:20:00|||||||||3
1676283900000|2023-02-13 10:25:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|222
1676284200000|2023-02-13 10:30:00|20.09|20.01|20.02|19.94|20.09|20.01|20.02|19.94|144
1676284500000|2023-02-13 10:35:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|263
1676284800000|2023-02-13 10:40:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|265
1676285100000|2023-02-13 10:45:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|467
1676285700000|2023-02-13 10:55:00|20.07|19.99|20.07|19.99|20.07|19.99|20.02|19.94|854
1676286000000|2023-02-13 11:00:00|||||||||181
1676286300000|2023-02-13 11:05:00|20.12|20.04|20.22|20.14|20.22|20.14|20.07|19.99|181
1676286600000|2023-02-13 11:10:00|20.2|20.12|20.2|20.12|20.22|20.14|20.17|20.09|278
1676286900000|2023-02-13 11:15:00|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|3140
1676287200000|2023-02-13 11:20:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|182
1676287500000|2023-02-13 11:25:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|190
1676287800000|2023-02-13 11:30:00|20.22|20.14|20.17|20.09|20.22|20.14|20.12|20.04|76
1676288100000|2023-02-13 11:35:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|125
1676288400000|2023-02-13 11:40:00|20.15|20.07|20.17|20.09|20.17|20.09|20.12|20.04|2
1676288700000|2023-02-13 11:45:00|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|17
1676289000000|2023-02-13 11:50:00|20.15|20.07|20.12|20.04|20.17|20.09|20.12|20.04|7
1676289300000|2023-02-13 11:55:00|||||||||120
1676289600000|2023-02-13 12:00:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|143
1676289900000|2023-02-13 12:05:00|||||||||414
1676290200000|2023-02-13 12:10:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|346
1676290500000|2023-02-13 12:15:00|||||||||284
1676290800000|2023-02-13 12:20:00|19.92|19.84|19.92|19.84|19.97|19.89|19.92|19.84|281
1676291100000|2023-02-13 12:25:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|63
1676291400000|2023-02-13 12:30:00|||||||||2
1676291700000|2023-02-13 12:35:00|19.92|19.84|19.92|19.84|19.92|19.84|19.87|19.79|199
1676292000000|2023-02-13 12:40:00|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|124
1676292300000|2023-02-13 12:45:00|19.9|19.82|19.9|19.82|19.92|19.84|19.87|19.79|117
1676292600000|2023-02-13 12:50:00|19.92|19.84|19.92|19.84|19.92|19.84|19.87|19.79|34
1676292900000|2023-02-13 12:55:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|287
1676293200000|2023-02-13 13:00:00|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|118
1676293500000|2023-02-13 13:05:00|||||||||28
1676293800000|2023-02-13 13:10:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|163
1676294100000|2023-02-13 13:15:00|||||||||472
1676294400000|2023-02-13 13:20:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|25
1676294700000|2023-02-13 13:25:00|19.92|19.84|19.92|19.84|19.97|19.89|19.87|19.79|1016
1676295000000|2023-02-13 13:30:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|2672
1676295300000|2023-02-13 13:35:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|245
1676295600000|2023-02-13 13:40:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|221
1676295900000|2023-02-13 13:45:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|58
1676296200000|2023-02-13 13:50:00|||||||||20
1676296500000|2023-02-13 13:55:00|||||||||47
1676296800000|2023-02-13 14:00:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|445
1676297100000|2023-02-13 14:05:00|||||||||23
1676297400000|2023-02-13 14:10:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|59
1676297700000|2023-02-13 14:15:00|||||||||116
1676298000000|2023-02-13 14:20:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|144
1676298300000|2023-02-13 14:25:00|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|249
1676298600000|2023-02-13 14:30:00|20.07|19.99|20.07|19.99|20.07|19.99|19.97|19.89|342
1676298900000|2023-02-13 14:35:00|20.04|19.96|19.97|19.89|20.07|19.99|19.97|19.89|461
1676299200000|2023-02-13 14:40:00|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|348
1676299500000|2023-02-13 14:45:00|19.97|19.89|20.02|19.94|20.07|19.99|19.97|19.89|220
1676299800000|2023-02-13 14:50:00|19.97|19.89|20.07|19.99|20.07|19.99|19.97|19.89|86
1676300100000|2023-02-13 14:55:00|20.02|19.94|19.97|19.89|20.07|19.99|19.97|19.89|163
1676300400000|2023-02-13 15:00:00|19.92|19.84|20.02|19.94|20.02|19.94|19.92|19.84|304
1676300700000|2023-02-13 15:05:00|20.07|19.99|19.97|19.89|20.07|19.99|19.97|19.89|227
1676301000000|2023-02-13 15:10:00|19.99|19.91|19.92|19.84|20.02|19.94|19.92|19.84|159
1676301300000|2023-02-13 15:15:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|330
1676301600000|2023-02-13 15:20:00|||||||||26
1676301900000|2023-02-13 15:25:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|190
1676302200000|2023-02-13 15:30:00|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|586
1676302500000|2023-02-13 15:35:00|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|127
1676302800000|2023-02-13 15:40:00|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|306
1676303100000|2023-02-13 15:45:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|400
1676303400000|2023-02-13 15:50:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|227
1676303700000|2023-02-13 15:55:00|19.77|19.69|19.87|19.79|19.87|19.79|19.77|19.69|280
1676304000000|2023-02-13 16:00:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|476
1676304300000|2023-02-13 16:05:00|||||||||114
1676304600000|2023-02-13 16:10:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|299
1676304900000|2023-02-13 16:15:00|19.74|19.66|19.77|19.69|19.77|19.69|19.72|19.64|283
1676305200000|2023-02-13 16:20:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|542
1676305500000|2023-02-13 16:25:00|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|728
1676305800000|2023-02-13 16:30:00|19.76|19.68|19.82|19.74|19.82|19.74|19.76|19.68|250
1676306100000|2023-02-13 16:35:00|||||||||90
1676306400000|2023-02-13 16:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|27
1676307000000|2023-02-13 16:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|34
1676307300000|2023-02-13 16:55:00|19.86|19.78|19.81|19.73|19.86|19.78|19.77|19.69|56
1676307600000|2023-02-13 17:00:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1676307900000|2023-02-13 17:05:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|18
1676308200000|2023-02-13 17:10:00|19.79|19.71|19.77|19.69|19.81|19.73|19.76|19.68|23
1676308500000|2023-02-13 17:15:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1676308800000|2023-02-13 17:20:00|||||||||80
1676309100000|2023-02-13 17:25:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|23
1676309400000|2023-02-13 17:30:00|||||||||18
1676309700000|2023-02-13 17:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|15
1676310000000|2023-02-13 17:40:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|1
1676310300000|2023-02-13 17:45:00|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|21
1676310600000|2023-02-13 17:50:00|||||||||4
1676310900000|2023-02-13 17:55:00|||||||||7
1676311500000|2023-02-13 18:05:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|23
1676311800000|2023-02-13 18:10:00|19.82|19.74|19.84|19.76|19.87|19.79|19.82|19.74|34
1676312100000|2023-02-13 18:15:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|31
1676312400000|2023-02-13 18:20:00|||||||||1
1676313000000|2023-02-13 18:30:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|24
1676313300000|2023-02-13 18:35:00|||||||||1
1676313900000|2023-02-13 18:45:00|||||||||20
1676314500000|2023-02-13 18:55:00|||||||||10
1676315100000|2023-02-13 19:05:00|||||||||1
1676315400000|2023-02-13 19:10:00|||||||||17
1676316000000|2023-02-13 19:20:00|||||||||10
1676316300000|2023-02-13 19:25:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|17
1676316600000|2023-02-13 19:30:00|19.91|19.83|19.97|19.89|19.97|19.89|19.91|19.83|85
1676316900000|2023-02-13 19:35:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|30
1676317200000|2023-02-13 19:40:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|61
1676317500000|2023-02-13 19:45:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|17
1676317800000|2023-02-13 19:50:00|19.94|19.86|19.92|19.84|19.97|19.89|19.92|19.84|2
1676318100000|2023-02-13 19:55:00|||||||||1
1676318400000|2023-02-13 20:00:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|34
1676318700000|2023-02-13 20:05:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|4
1676319000000|2023-02-13 20:10:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|11
1676319300000|2023-02-13 20:15:00|19.87|19.79|19.87|19.79|19.92|19.84|19.82|19.74|206
1676319600000|2023-02-13 20:20:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|59
1676320200000|2023-02-13 20:30:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|27
1676320500000|2023-02-13 20:35:00|||||||||2
1676320800000|2023-02-13 20:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|14
1676321100000|2023-02-13 20:45:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|16
1676321400000|2023-02-13 20:50:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|23
1676321700000|2023-02-13 20:55:00|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|12
1676333700000|2023-02-14 00:15:00|19.85|19.6|19.88|19.63|19.88|19.63|19.85|19.6|0
1676334000000|2023-02-14 00:20:00|19.9|19.65|19.84|19.76|19.9|19.76|19.84|19.65|1
1676334300000|2023-02-14 00:25:00|19.82|19.74|19.9|19.65|19.9|19.74|19.79|19.65|0
1676334600000|2023-02-14 00:30:00|19.84|19.76|19.84|19.76|19.9|19.76|19.84|19.65|0
1676335200000|2023-02-14 00:40:00|19.82|19.74|19.84|19.76|19.9|19.76|19.79|19.65|0
1676335500000|2023-02-14 00:45:00|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1676335800000|2023-02-14 00:50:00|19.84|19.76|19.84|19.76|19.9|19.76|19.79|19.65|0
1676336100000|2023-02-14 00:55:00|19.79|19.71|19.79|19.71|19.9|19.76|19.79|19.65|0
1676336400000|2023-02-14 01:00:00|19.9|19.65|19.79|19.71|19.9|19.76|19.79|19.65|10
1676336700000|2023-02-14 01:05:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1676337000000|2023-02-14 01:10:00|||||||||1
1676337300000|2023-02-14 01:15:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1676337600000|2023-02-14 01:20:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1676338200000|2023-02-14 01:30:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1676339400000|2023-02-14 01:50:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1676341200000|2023-02-14 02:20:00|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|0
1676341800000|2023-02-14 02:30:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1676343000000|2023-02-14 02:50:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1676343300000|2023-02-14 02:55:00|19.89|19.81|20|19.75|20|19.81|19.89|19.7|0
1676343600000|2023-02-14 03:00:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|0
1676346300000|2023-02-14 03:45:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1676346600000|2023-02-14 03:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1676348400000|2023-02-14 04:20:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1676351400000|2023-02-14 05:10:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|14
1676352300000|2023-02-14 05:25:00|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|0
1676352900000|2023-02-14 05:35:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1676353200000|2023-02-14 05:40:00|19.89|19.81|19.89|19.81|19.95|19.81|19.89|19.7|0
1676353500000|2023-02-14 05:45:00|19.87|19.79|19.89|19.81|19.95|19.81|19.84|19.7|0
1676353800000|2023-02-14 05:50:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1676354100000|2023-02-14 05:55:00|19.95|19.7|19.89|19.81|19.95|19.81|19.89|19.7|0
1676354400000|2023-02-14 06:00:00|19.95|19.7|19.89|19.81|19.95|19.81|19.89|19.7|0
1676354700000|2023-02-14 06:05:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1676355000000|2023-02-14 06:10:00|19.95|19.7|19.84|19.76|19.95|19.76|19.84|19.7|0
1676356200000|2023-02-14 06:30:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1676357700000|2023-02-14 06:55:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1676358000000|2023-02-14 07:00:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|2
1676358300000|2023-02-14 07:05:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|7
1676358900000|2023-02-14 07:15:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|1
1676359200000|2023-02-14 07:20:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|11
1676359500000|2023-02-14 07:25:00|||||||||62
1676359800000|2023-02-14 07:30:00|||||||||1
1676360100000|2023-02-14 07:35:00|||||||||33
1676360400000|2023-02-14 07:40:00|19.87|19.79|19.82|19.74|19.89|19.81|19.82|19.74|83
1676360700000|2023-02-14 07:45:00|||||||||1
1676361000000|2023-02-14 07:50:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|37
1676361600000|2023-02-14 08:00:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|189
1676361900000|2023-02-14 08:05:00|19.82|19.74|19.82|19.74|19.87|19.79|19.77|19.69|203
1676362200000|2023-02-14 08:10:00|19.85|19.77|19.77|19.69|19.85|19.77|19.77|19.69|40
1676362500000|2023-02-14 08:15:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|87
1676362800000|2023-02-14 08:20:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|61
1676363100000|2023-02-14 08:25:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|57
1676363400000|2023-02-14 08:30:00|19.67|19.59|19.57|19.49|19.67|19.59|19.57|19.49|1170
1676363700000|2023-02-14 08:35:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|174
1676364000000|2023-02-14 08:40:00|19.62|19.54|19.57|19.49|19.67|19.59|19.57|19.49|785
1676364300000|2023-02-14 08:45:00|19.52|19.44|19.47|19.39|19.57|19.49|19.47|19.39|1522
1676364600000|2023-02-14 08:50:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|548
1676364900000|2023-02-14 08:55:00|||||||||177
1676365200000|2023-02-14 09:00:00|19.42|19.34|19.32|19.24|19.42|19.34|19.27|19.19|883
1676365500000|2023-02-14 09:05:00|19.27|19.19|19.42|19.34|19.42|19.34|19.27|19.19|307
1676365800000|2023-02-14 09:10:00|19.45|19.37|19.47|19.39|19.47|19.39|19.42|19.34|150
1676366100000|2023-02-14 09:15:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|92
1676366400000|2023-02-14 09:20:00|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|72
1676366700000|2023-02-14 09:25:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|218
1676367000000|2023-02-14 09:30:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|57
1676367300000|2023-02-14 09:35:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|150
1676367600000|2023-02-14 09:40:00|19.32|19.24|19.32|19.24|19.37|19.29|19.32|19.24|140
1676367900000|2023-02-14 09:45:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|327
1676368200000|2023-02-14 09:50:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|207
1676368500000|2023-02-14 09:55:00|||||||||17
1676368800000|2023-02-14 10:00:00|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|69
1676369100000|2023-02-14 10:05:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|20
1676369400000|2023-02-14 10:10:00|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|34
1676369700000|2023-02-14 10:15:00|19.35|19.27|19.32|19.24|19.35|19.27|19.27|19.19|340
1676370000000|2023-02-14 10:20:00|||||||||1
1676370300000|2023-02-14 10:25:00|||||||||64
1676370900000|2023-02-14 10:35:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|2
1676371200000|2023-02-14 10:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.27|19.19|48
1676371500000|2023-02-14 10:45:00|19.27|19.19|19.27|19.19|19.3|19.22|19.27|19.19|6
1676371800000|2023-02-14 10:50:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|8
1676372100000|2023-02-14 10:55:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|460
1676372400000|2023-02-14 11:00:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|95
1676372700000|2023-02-14 11:05:00|||||||||1
1676373000000|2023-02-14 11:10:00|||||||||3
1676373300000|2023-02-14 11:15:00|||||||||10
1676373600000|2023-02-14 11:20:00|||||||||36
1676373900000|2023-02-14 11:25:00|||||||||61
1676374200000|2023-02-14 11:30:00|||||||||1
1676374500000|2023-02-14 11:35:00|||||||||162
1676374800000|2023-02-14 11:40:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|46
1676375700000|2023-02-14 11:55:00|||||||||18
1676376000000|2023-02-14 12:00:00|||||||||90
1676376300000|2023-02-14 12:05:00|||||||||8
1676376600000|2023-02-14 12:10:00|||||||||2
1676376900000|2023-02-14 12:15:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|426
1676377200000|2023-02-14 12:20:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|475
1676377500000|2023-02-14 12:25:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|309
1676377800000|2023-02-14 12:30:00|||||||||250
1676378100000|2023-02-14 12:35:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|136
1676378400000|2023-02-14 12:40:00|||||||||113
1676378700000|2023-02-14 12:45:00|19.33|19.25|19.33|19.25|19.37|19.29|19.33|19.25|266
1676379000000|2023-02-14 12:50:00|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|213
1676379300000|2023-02-14 12:55:00|19.32|19.24|19.28|19.2|19.33|19.25|19.28|19.2|138
1676379600000|2023-02-14 13:00:00|||||||||70
1676379900000|2023-02-14 13:05:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|199
1676380200000|2023-02-14 13:10:00|19.28|19.2|19.28|19.2|19.33|19.25|19.23|19.15|201
1676380500000|2023-02-14 13:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|420
1676380800000|2023-02-14 13:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|180
1676381100000|2023-02-14 13:25:00|19.25|19.17|19.3|19.22|19.3|19.22|19.18|19.1|286
1676381400000|2023-02-14 13:30:00|19.33|19.25|18.93|18.85|19.55|19.47|18.78|18.7|1280
1676381700000|2023-02-14 13:35:00|18.98|18.9|19.28|19.2|19.28|19.2|18.93|18.85|801
1676382000000|2023-02-14 13:40:00|19.33|19.25|19.28|19.2|19.38|19.3|19.28|19.2|954
1676382300000|2023-02-14 13:45:00|19.3|19.22|19.23|19.15|19.33|19.25|19.18|19.1|623
1676382600000|2023-02-14 13:50:00|19.18|19.1|19.23|19.15|19.28|19.2|19.13|19.05|1048
1676382900000|2023-02-14 13:55:00|19.25|19.17|19.28|19.2|19.28|19.2|19.13|19.05|451
1676383200000|2023-02-14 14:00:00|19.25|19.17|19.28|19.2|19.28|19.2|19.08|19|702
1676383500000|2023-02-14 14:05:00|19.33|19.25|19.33|19.25|19.38|19.3|19.23|19.15|438
1676383800000|2023-02-14 14:10:00|19.35|19.27|19.48|19.4|19.48|19.4|19.33|19.25|493
1676384100000|2023-02-14 14:15:00|19.43|19.35|19.33|19.25|19.43|19.35|19.28|19.2|570
1676384400000|2023-02-14 14:20:00|19.3|19.22|19.43|19.35|19.43|19.35|19.28|19.2|314
1676384700000|2023-02-14 14:25:00|19.4|19.32|19.48|19.4|19.48|19.4|19.38|19.3|3430
1676385000000|2023-02-14 14:30:00|19.43|19.35|19.48|19.4|19.58|19.5|19.43|19.35|672
1676385300000|2023-02-14 14:35:00|19.43|19.35|19.28|19.2|19.43|19.35|19.28|19.2|502
1676385600000|2023-02-14 14:40:00|19.33|19.25|19.18|19.1|19.33|19.25|19.18|19.1|364
1676385900000|2023-02-14 14:45:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|494
1676386200000|2023-02-14 14:50:00|19.13|19.05|19.08|19|19.13|19.05|19.03|18.95|358
1676386500000|2023-02-14 14:55:00|19.03|18.95|19.08|19|19.08|19|18.98|18.9|275
1676386800000|2023-02-14 15:00:00|19.03|18.95|19.08|19|19.08|19|18.98|18.9|339
1676387100000|2023-02-14 15:05:00|||||||||97
1676387400000|2023-02-14 15:10:00|19.03|18.95|19.08|19|19.13|19.05|19.03|18.95|396
1676387700000|2023-02-14 15:15:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|239
1676388000000|2023-02-14 15:20:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|57
1676388300000|2023-02-14 15:25:00|19.13|19.05|19.28|19.2|19.28|19.2|19.13|19.05|345
1676388600000|2023-02-14 15:30:00|19.23|19.15|19.23|19.15|19.28|19.2|19.13|19.05|562
1676388900000|2023-02-14 15:35:00|19.25|19.17|19.48|19.4|19.53|19.45|19.25|19.17|692
1676389200000|2023-02-14 15:40:00|19.53|19.45|19.45|19.37|19.53|19.45|19.43|19.35|492
1676389500000|2023-02-14 15:45:00|19.48|19.4|19.38|19.3|19.58|19.5|19.35|19.27|810
1676389800000|2023-02-14 15:50:00|19.43|19.35|19.5|19.42|19.58|19.5|19.43|19.35|473
1676390100000|2023-02-14 15:55:00|19.53|19.45|19.43|19.35|19.53|19.45|19.38|19.3|455
1676390400000|2023-02-14 16:00:00|19.4|19.32|19.28|19.2|19.43|19.35|19.18|19.1|6883
1676390700000|2023-02-14 16:05:00|19.23|19.15|19.38|19.3|19.38|19.3|19.23|19.15|790
1676391000000|2023-02-14 16:10:00|19.35|19.27|19.28|19.2|19.38|19.3|19.28|19.2|230
1676391300000|2023-02-14 16:15:00|19.33|19.25|19.23|19.15|19.33|19.25|19.18|19.1|1444
1676391600000|2023-02-14 16:20:00|19.25|19.17|19.23|19.15|19.28|19.2|19.18|19.1|555
1676391900000|2023-02-14 16:25:00|19.2|19.12|19.43|19.35|19.43|19.35|19.18|19.1|657
1676392200000|2023-02-14 16:30:00|19.48|19.4|19.63|19.55|19.65|19.57|19.45|19.37|355
1676392500000|2023-02-14 16:35:00|19.6|19.52|19.58|19.5|19.63|19.55|19.58|19.5|231
1676392800000|2023-02-14 16:40:00|19.63|19.55|19.63|19.55|19.68|19.6|19.58|19.5|150
1676393100000|2023-02-14 16:45:00|19.65|19.57|19.53|19.45|19.68|19.6|19.53|19.45|215
1676393400000|2023-02-14 16:50:00|19.55|19.47|19.58|19.5|19.68|19.6|19.53|19.45|153
1676393700000|2023-02-14 16:55:00|19.6|19.52|19.48|19.4|19.63|19.55|19.48|19.4|144
1676394000000|2023-02-14 17:00:00|19.53|19.45|19.43|19.35|19.53|19.45|19.43|19.35|181
1676394300000|2023-02-14 17:05:00|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|60
1676394600000|2023-02-14 17:10:00|19.4|19.32|19.33|19.25|19.43|19.35|19.33|19.25|83
1676394900000|2023-02-14 17:15:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|45
1676395200000|2023-02-14 17:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.28|19.2|42
1676395500000|2023-02-14 17:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.28|19.2|44
1676395800000|2023-02-14 17:30:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|94
1676396100000|2023-02-14 17:35:00|19.33|19.25|19.33|19.25|19.38|19.3|19.28|19.2|96
1676396400000|2023-02-14 17:40:00|19.35|19.27|19.33|19.25|19.38|19.3|19.28|19.2|56
1676396700000|2023-02-14 17:45:00|19.35|19.27|19.38|19.3|19.38|19.3|19.33|19.25|63
1676397000000|2023-02-14 17:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|112
1676397300000|2023-02-14 17:55:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|9
1676397600000|2023-02-14 18:00:00|19.3|19.22|19.18|19.1|19.33|19.25|19.18|19.1|80
1676397900000|2023-02-14 18:05:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|27
1676398200000|2023-02-14 18:10:00|||||||||32
1676398500000|2023-02-14 18:15:00|19.15|19.07|19.18|19.1|19.18|19.1|19.13|19.05|10
1676398800000|2023-02-14 18:20:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|4
1676399100000|2023-02-14 18:25:00|19.18|19.1|19.23|19.15|19.28|19.2|19.18|19.1|25
1676399400000|2023-02-14 18:30:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|0
1676399700000|2023-02-14 18:35:00|19.2|19.12|19.18|19.1|19.23|19.15|19.18|19.1|60
1676400000000|2023-02-14 18:40:00|19.2|19.12|19.28|19.2|19.31|19.23|19.2|19.12|6
1676400300000|2023-02-14 18:45:00|19.26|19.18|19.18|19.1|19.26|19.18|19.18|19.1|2
1676400600000|2023-02-14 18:50:00|||||||||18
1676400900000|2023-02-14 18:55:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|14
1676401200000|2023-02-14 19:00:00|19.15|19.07|19.13|19.05|19.18|19.1|19.13|19.05|8
1676401500000|2023-02-14 19:05:00|19.18|19.1|19.18|19.1|19.23|19.15|19.18|19.1|15
1676401800000|2023-02-14 19:10:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|3
1676402100000|2023-02-14 19:15:00|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|11
1676402400000|2023-02-14 19:20:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|1
1676402700000|2023-02-14 19:25:00|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1676403000000|2023-02-14 19:30:00|19.08|19|19.08|19|19.08|19|19.08|19|4
1676403300000|2023-02-14 19:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|51
1676403600000|2023-02-14 19:40:00|||||||||39
1676403900000|2023-02-14 19:45:00|||||||||6
1676404200000|2023-02-14 19:50:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|21
1676404500000|2023-02-14 19:55:00|19.08|19|19.13|19.05|19.13|19.05|19.08|19|5
1676404800000|2023-02-14 20:00:00|||||||||124
1676405400000|2023-02-14 20:10:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1676406300000|2023-02-14 20:25:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|49
1676406600000|2023-02-14 20:30:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1676406900000|2023-02-14 20:35:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|29
1676407200000|2023-02-14 20:40:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|6
1676407500000|2023-02-14 20:45:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|23
1676407800000|2023-02-14 20:50:00|19.06|18.98|19.13|19.05|19.18|19.1|19.06|18.98|114
1676408100000|2023-02-14 20:55:00|19.08|19|19.19|18.94|19.19|19.1|19.08|18.94|230
1676420100000|2023-02-15 00:15:00|19.35|19.05|19.35|19.05|19.35|19.1|19.35|19.05|0
1676420400000|2023-02-15 00:20:00|19.32|19.07|19.35|19.1|19.35|19.1|19.32|19.07|0
1676422200000|2023-02-15 00:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1676423100000|2023-02-15 01:05:00|19.32|19.07|19.35|19.1|19.35|19.1|19.32|19.07|0
1676425800000|2023-02-15 01:50:00|19.37|19.12|19.35|19.1|19.37|19.12|19.35|19.1|0
1676426100000|2023-02-15 01:55:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1676426400000|2023-02-15 02:00:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1676427000000|2023-02-15 02:10:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1676427300000|2023-02-15 02:15:00|19.39|19.31|19.41|19.33|19.41|19.33|19.36|19.28|2
1676433000000|2023-02-15 03:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1676434500000|2023-02-15 04:15:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1676435700000|2023-02-15 04:35:00|||||||||3
1676436000000|2023-02-15 04:40:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|1
1676440800000|2023-02-15 06:00:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1676442600000|2023-02-15 06:30:00|19.49|19.41|19.49|19.41|19.54|19.46|19.49|19.41|2
1676442900000|2023-02-15 06:35:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|3
1676443200000|2023-02-15 06:40:00|19.44|19.36|19.47|19.39|19.49|19.41|19.44|19.36|35
1676444100000|2023-02-15 06:55:00|19.44|19.36|19.47|19.39|19.49|19.41|19.44|19.36|1
1676444400000|2023-02-15 07:00:00|19.49|19.41|19.42|19.34|19.49|19.41|19.42|19.34|38
1676444700000|2023-02-15 07:05:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1676445000000|2023-02-15 07:10:00|||||||||2
1676445900000|2023-02-15 07:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1676446200000|2023-02-15 07:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|89
1676446500000|2023-02-15 07:35:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|20
1676446800000|2023-02-15 07:40:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1676447100000|2023-02-15 07:45:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|53
1676447700000|2023-02-15 07:55:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|67
1676448000000|2023-02-15 08:00:00|19.47|19.39|19.39|19.31|19.49|19.41|19.34|19.26|378
1676448300000|2023-02-15 08:05:00|19.44|19.36|19.34|19.26|19.44|19.36|19.34|19.26|40
1676448600000|2023-02-15 08:10:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|21
1676448900000|2023-02-15 08:15:00|19.37|19.29|19.29|19.21|19.39|19.31|19.29|19.21|43
1676449200000|2023-02-15 08:20:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|7
1676449500000|2023-02-15 08:25:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|31
1676449800000|2023-02-15 08:30:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|200
1676450100000|2023-02-15 08:35:00|19.22|19.14|19.24|19.16|19.29|19.21|19.19|19.11|31
1676450400000|2023-02-15 08:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|42
1676451000000|2023-02-15 08:50:00|19.14|19.06|19.14|19.06|19.17|19.09|19.14|19.06|224
1676451300000|2023-02-15 08:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|106
1676451600000|2023-02-15 09:00:00|19.14|19.06|19.14|19.06|19.19|19.11|19.14|19.06|105
1676451900000|2023-02-15 09:05:00|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|144
1676452200000|2023-02-15 09:10:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|301
1676452500000|2023-02-15 09:15:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|88
1676452800000|2023-02-15 09:20:00|||||||||1409
1676453100000|2023-02-15 09:25:00|||||||||105
1676453400000|2023-02-15 09:30:00|||||||||7
1676453700000|2023-02-15 09:35:00|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|91
1676454000000|2023-02-15 09:40:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|33
1676454300000|2023-02-15 09:45:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|61
1676454600000|2023-02-15 09:50:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|6
1676454900000|2023-02-15 09:55:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|18
1676455200000|2023-02-15 10:00:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|140
1676455500000|2023-02-15 10:05:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|22
1676455800000|2023-02-15 10:10:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|43
1676456100000|2023-02-15 10:15:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|94
1676456400000|2023-02-15 10:20:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|18
1676456700000|2023-02-15 10:25:00|19.29|19.21|19.27|19.19|19.29|19.21|19.24|19.16|16
1676457000000|2023-02-15 10:30:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|6
1676457300000|2023-02-15 10:35:00|19.25|19.17|19.24|19.16|19.27|19.19|19.24|19.16|29
1676457600000|2023-02-15 10:40:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|20
1676458200000|2023-02-15 10:50:00|||||||||14
1676458500000|2023-02-15 10:55:00|||||||||4
1676458800000|2023-02-15 11:00:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|306
1676459100000|2023-02-15 11:05:00|||||||||102
1676459400000|2023-02-15 11:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|46
1676459700000|2023-02-15 11:15:00|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|8
1676460000000|2023-02-15 11:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|36
1676460600000|2023-02-15 11:30:00|19.25|19.17|19.27|19.19|19.29|19.21|19.25|19.17|109
1676460900000|2023-02-15 11:35:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1676461200000|2023-02-15 11:40:00|||||||||1
1676461500000|2023-02-15 11:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1676461800000|2023-02-15 11:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1676462100000|2023-02-15 11:55:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|8
1676462400000|2023-02-15 12:00:00|19.24|19.16|19.24|19.16|19.29|19.21|19.24|19.16|167
1676462700000|2023-02-15 12:05:00|||||||||2
1676463000000|2023-02-15 12:10:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|22
1676463300000|2023-02-15 12:15:00|||||||||28
1676463600000|2023-02-15 12:20:00|19.15|19.07|19.15|19.07|19.19|19.11|19.15|19.07|87
1676463900000|2023-02-15 12:25:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|30
1676464200000|2023-02-15 12:30:00|||||||||36
1676464500000|2023-02-15 12:35:00|||||||||32
1676464800000|2023-02-15 12:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|59
1676465100000|2023-02-15 12:45:00|19.17|19.09|19.2|19.12|19.2|19.12|19.15|19.07|10
1676466300000|2023-02-15 13:05:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|25
1676466600000|2023-02-15 13:10:00|||||||||10
1676466900000|2023-02-15 13:15:00|||||||||80
1676467200000|2023-02-15 13:20:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|152
1676467500000|2023-02-15 13:25:00|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|30
1676467800000|2023-02-15 13:30:00|19.3|19.22|19.2|19.12|19.3|19.22|19.2|19.12|140
1676468100000|2023-02-15 13:35:00|19.17|19.09|19.25|19.17|19.25|19.17|19.15|19.07|24
1676468400000|2023-02-15 13:40:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|37
1676468700000|2023-02-15 13:45:00|19.15|19.07|19.15|19.07|19.2|19.12|19.15|19.07|39
1676469000000|2023-02-15 13:50:00|19.2|19.12|19.1|19.02|19.2|19.12|19.1|19.02|212
1676469300000|2023-02-15 13:55:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|169
1676469600000|2023-02-15 14:00:00|19.2|19.12|19.2|19.12|19.2|19.12|19.15|19.07|127
1676469900000|2023-02-15 14:05:00|19.15|19.07|19.15|19.07|19.2|19.12|19.15|19.07|24
1676470200000|2023-02-15 14:10:00|19.12|19.04|19.2|19.12|19.2|19.12|19.1|19.02|591
1676470500000|2023-02-15 14:15:00|19.15|19.07|19.15|19.07|19.2|19.12|19.15|19.07|123
1676470800000|2023-02-15 14:20:00|19.2|19.12|19.2|19.12|19.2|19.12|19.15|19.07|80
1676471100000|2023-02-15 14:25:00|19.15|19.07|19.15|19.07|19.2|19.12|19.15|19.07|126
1676471400000|2023-02-15 14:30:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|91
1676471700000|2023-02-15 14:35:00|||||||||14
1676472000000|2023-02-15 14:40:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|75
1676472300000|2023-02-15 14:45:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|47
1676472600000|2023-02-15 14:50:00|19.1|19.02|19.15|19.07|19.2|19.12|19.05|18.97|110
1676472900000|2023-02-15 14:55:00|19.12|19.04|19.1|19.02|19.15|19.07|19.1|19.02|39
1676473200000|2023-02-15 15:00:00|19.15|19.07|19.05|18.97|19.15|19.07|19.05|18.97|87
1676473500000|2023-02-15 15:05:00|19|18.92|19.1|19.02|19.1|19.02|19|18.92|169
1676473800000|2023-02-15 15:10:00|19.08|19|19.1|19.02|19.15|19.07|19|18.92|248
1676474100000|2023-02-15 15:15:00|19.05|18.97|19|18.92|19.05|18.97|18.98|18.9|110
1676474400000|2023-02-15 15:20:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|94
1676474700000|2023-02-15 15:25:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|22
1676475000000|2023-02-15 15:30:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|186
1676475300000|2023-02-15 15:35:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|70
1676475600000|2023-02-15 15:40:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|112
1676475900000|2023-02-15 15:45:00|18.9|18.82|18.9|18.82|18.95|18.87|18.9|18.82|202
1676476200000|2023-02-15 15:50:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|51
1676476500000|2023-02-15 15:55:00|18.9|18.82|18.95|18.87|19|18.92|18.9|18.82|201
1676476800000|2023-02-15 16:00:00|18.9|18.82|18.88|18.8|18.95|18.87|18.85|18.77|204
1676477100000|2023-02-15 16:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.8|18.72|238
1676477400000|2023-02-15 16:10:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|383
1676477700000|2023-02-15 16:15:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|2236
1676478000000|2023-02-15 16:20:00|18.8|18.72|18.85|18.77|18.9|18.82|18.8|18.72|440
1676478300000|2023-02-15 16:25:00|18.9|18.82|18.9|18.82|18.9|18.82|18.85|18.77|532
1676478600000|2023-02-15 16:30:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|258
1676478900000|2023-02-15 16:35:00|18.88|18.8|18.9|18.82|18.9|18.82|18.85|18.77|26
1676479200000|2023-02-15 16:40:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|32
1676479500000|2023-02-15 16:45:00|18.83|18.75|18.85|18.77|18.85|18.77|18.8|18.72|17
1676479800000|2023-02-15 16:50:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|7
1676480100000|2023-02-15 16:55:00|18.8|18.72|18.9|18.82|18.9|18.82|18.8|18.72|20
1676480400000|2023-02-15 17:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1676480700000|2023-02-15 17:05:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|25
1676481300000|2023-02-15 17:15:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|10
1676481600000|2023-02-15 17:20:00|||||||||1
1676481900000|2023-02-15 17:25:00|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|15
1676482200000|2023-02-15 17:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|13
1676482500000|2023-02-15 17:35:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|4
1676482800000|2023-02-15 17:40:00|18.98|18.9|18.96|18.88|19.01|18.93|18.96|18.88|8
1676483100000|2023-02-15 17:45:00|||||||||1
1676483400000|2023-02-15 17:50:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|7
1676483700000|2023-02-15 17:55:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|1
1676484300000|2023-02-15 18:05:00|19|18.92|18.95|18.87|19.01|18.93|18.95|18.87|45
1676484600000|2023-02-15 18:10:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|13
1676484900000|2023-02-15 18:15:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1676485200000|2023-02-15 18:20:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|29
1676485800000|2023-02-15 18:30:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|48
1676486400000|2023-02-15 18:40:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|22
1676487000000|2023-02-15 18:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|8
1676487300000|2023-02-15 18:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1676487900000|2023-02-15 19:05:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|9
1676488200000|2023-02-15 19:10:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1676488500000|2023-02-15 19:15:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|2
1676489100000|2023-02-15 19:25:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|4
1676489400000|2023-02-15 19:30:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|16
1676490000000|2023-02-15 19:40:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1676490600000|2023-02-15 19:50:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1676490900000|2023-02-15 19:55:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|2
1676491200000|2023-02-15 20:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|16
1676491500000|2023-02-15 20:05:00|||||||||1
1676492400000|2023-02-15 20:20:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1676492700000|2023-02-15 20:25:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|5
1676493000000|2023-02-15 20:30:00|||||||||3
1676493600000|2023-02-15 20:40:00|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|27
1676493900000|2023-02-15 20:45:00|||||||||4
1676494200000|2023-02-15 20:50:00|||||||||40
1676494500000|2023-02-15 20:55:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|35
1676506500000|2023-02-16 00:15:00|18.89|18.64|18.89|18.64|18.94|18.78|18.86|18.64|0
1676506800000|2023-02-16 00:20:00|||||||||1
1676507700000|2023-02-16 00:35:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1676508000000|2023-02-16 00:40:00|18.83|18.75|18.83|18.75|18.9|18.75|18.83|18.65|0
1676508300000|2023-02-16 00:45:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1676509500000|2023-02-16 01:05:00|||||||||3
1676509800000|2023-02-16 01:10:00|18.79|18.71|18.9|18.65|18.9|18.71|18.79|18.65|0
1676511600000|2023-02-16 01:40:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|11
1676512500000|2023-02-16 01:55:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1676512800000|2023-02-16 02:00:00|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1676513100000|2023-02-16 02:05:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1676513400000|2023-02-16 02:10:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1676513700000|2023-02-16 02:15:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1676514900000|2023-02-16 02:35:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|0
1676515200000|2023-02-16 02:40:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676515500000|2023-02-16 02:45:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676515800000|2023-02-16 02:50:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676516100000|2023-02-16 02:55:00|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|1
1676516400000|2023-02-16 03:00:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1676516700000|2023-02-16 03:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|0
1676517000000|2023-02-16 03:10:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676517300000|2023-02-16 03:15:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676517600000|2023-02-16 03:20:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|18
1676519700000|2023-02-16 03:55:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676520000000|2023-02-16 04:00:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676520300000|2023-02-16 04:05:00|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|0
1676520600000|2023-02-16 04:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|0
1676520900000|2023-02-16 04:15:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676521200000|2023-02-16 04:20:00|18.75|18.67|18.77|18.69|18.77|18.69|18.74|18.66|1
1676521500000|2023-02-16 04:25:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676522700000|2023-02-16 04:45:00|18.75|18.67|18.77|18.69|18.77|18.69|18.74|18.66|0
1676523000000|2023-02-16 04:50:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1676523300000|2023-02-16 04:55:00|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|0
1676523600000|2023-02-16 05:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1676525700000|2023-02-16 05:35:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|4
1676526900000|2023-02-16 05:55:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1676527800000|2023-02-16 06:10:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1676529600000|2023-02-16 06:40:00|18.95|18.7|18.84|18.76|18.95|18.76|18.84|18.7|0
1676529900000|2023-02-16 06:45:00|||||||||2
1676530500000|2023-02-16 06:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1676530800000|2023-02-16 07:00:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|19
1676531100000|2023-02-16 07:05:00|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|11
1676531400000|2023-02-16 07:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|33
1676532000000|2023-02-16 07:20:00|18.76|18.68|18.67|18.59|18.76|18.68|18.67|18.59|17
1676532300000|2023-02-16 07:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|21
1676532600000|2023-02-16 07:30:00|||||||||8
1676532900000|2023-02-16 07:35:00|||||||||11
1676533800000|2023-02-16 07:50:00|||||||||2
1676534400000|2023-02-16 08:00:00|18.67|18.59|18.72|18.64|18.72|18.64|18.62|18.54|124
1676534700000|2023-02-16 08:05:00|18.67|18.59|18.67|18.59|18.72|18.64|18.67|18.59|132
1676535000000|2023-02-16 08:10:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|8
1676535300000|2023-02-16 08:15:00|18.64|18.56|18.72|18.64|18.72|18.64|18.62|18.54|123
1676535600000|2023-02-16 08:20:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|95
1676535900000|2023-02-16 08:25:00|18.76|18.68|18.81|18.73|18.81|18.73|18.72|18.64|284
1676536200000|2023-02-16 08:30:00|18.86|18.78|18.82|18.74|18.86|18.78|18.81|18.73|172
1676536500000|2023-02-16 08:35:00|18.81|18.73|18.82|18.74|18.86|18.78|18.81|18.73|32
1676536800000|2023-02-16 08:40:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1676537100000|2023-02-16 08:45:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|10
1676537700000|2023-02-16 08:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|46
1676538000000|2023-02-16 09:00:00|18.92|18.84|18.87|18.79|18.92|18.84|18.82|18.74|363
1676538300000|2023-02-16 09:05:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|66
1676538600000|2023-02-16 09:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|391
1676538900000|2023-02-16 09:15:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|128
1676539200000|2023-02-16 09:20:00|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|178
1676539500000|2023-02-16 09:25:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|65
1676539800000|2023-02-16 09:30:00|||||||||15
1676540100000|2023-02-16 09:35:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|128
1676540400000|2023-02-16 09:40:00|||||||||63
1676540700000|2023-02-16 09:45:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|73
1676541000000|2023-02-16 09:50:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|526
1676541300000|2023-02-16 09:55:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|63
1676541600000|2023-02-16 10:00:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|41
1676541900000|2023-02-16 10:05:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|19
1676542500000|2023-02-16 10:15:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|170
1676542800000|2023-02-16 10:20:00|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|77
1676543100000|2023-02-16 10:25:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|56
1676543700000|2023-02-16 10:35:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|209
1676544000000|2023-02-16 10:40:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|362
1676544300000|2023-02-16 10:45:00|||||||||30
1676544600000|2023-02-16 10:50:00|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|34
1676544900000|2023-02-16 10:55:00|18.92|18.84|18.94|18.86|18.96|18.88|18.91|18.83|30
1676545200000|2023-02-16 11:00:00|18.92|18.84|18.92|18.84|18.96|18.88|18.92|18.84|25
1676545500000|2023-02-16 11:05:00|||||||||63
1676545800000|2023-02-16 11:10:00|18.96|18.88|18.96|18.88|18.97|18.89|18.92|18.84|227
1676546100000|2023-02-16 11:15:00|18.92|18.84|18.92|18.84|18.96|18.88|18.92|18.84|2599
1676546400000|2023-02-16 11:20:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|36
1676546700000|2023-02-16 11:25:00|||||||||73
1676547000000|2023-02-16 11:30:00|18.92|18.84|18.92|18.84|18.97|18.89|18.92|18.84|57
1676547300000|2023-02-16 11:35:00|18.94|18.86|18.92|18.84|18.97|18.89|18.92|18.84|21
1676547600000|2023-02-16 11:40:00|18.97|18.89|18.97|18.89|18.97|18.89|18.94|18.86|15
1676547900000|2023-02-16 11:45:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|114
1676548200000|2023-02-16 11:50:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|57
1676548500000|2023-02-16 11:55:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|24
1676548800000|2023-02-16 12:00:00|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|49
1676549100000|2023-02-16 12:05:00|||||||||8
1676549400000|2023-02-16 12:10:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|307
1676549700000|2023-02-16 12:15:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|82
1676550000000|2023-02-16 12:20:00|18.94|18.86|18.92|18.84|18.97|18.89|18.92|18.84|217
1676550300000|2023-02-16 12:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.92|18.84|1031
1676551200000|2023-02-16 12:40:00|||||||||103
1676551500000|2023-02-16 12:45:00|||||||||65
1676551800000|2023-02-16 12:50:00|||||||||1
1676552400000|2023-02-16 13:00:00|19.01|18.93|18.99|18.91|19.02|18.94|18.97|18.89|48
1676552700000|2023-02-16 13:05:00|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|150
1676553000000|2023-02-16 13:10:00|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|157
1676553300000|2023-02-16 13:15:00|18.97|18.89|18.99|18.91|19.02|18.94|18.97|18.89|125
1676553600000|2023-02-16 13:20:00|19.01|18.93|19.06|18.98|19.07|18.99|19.01|18.93|189
1676553900000|2023-02-16 13:25:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|69
1676554200000|2023-02-16 13:30:00|19.13|19.05|19.16|19.08|19.23|19.15|19.13|19.05|534
1676554500000|2023-02-16 13:35:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|125
1676554800000|2023-02-16 13:40:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|126
1676555100000|2023-02-16 13:45:00|19.23|19.15|19.26|19.18|19.28|19.2|19.21|19.13|71
1676555400000|2023-02-16 13:50:00|19.21|19.13|19.21|19.13|19.26|19.18|19.21|19.13|299
1676555700000|2023-02-16 13:55:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|67
1676556000000|2023-02-16 14:00:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|203
1676556300000|2023-02-16 14:05:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|28
1676556900000|2023-02-16 14:15:00|19.3|19.22|19.36|19.28|19.41|19.33|19.3|19.22|1812
1676557200000|2023-02-16 14:20:00|19.4|19.32|19.4|19.32|19.41|19.33|19.38|19.3|266
1676557500000|2023-02-16 14:25:00|19.38|19.3|19.4|19.32|19.41|19.33|19.36|19.28|90
1676557800000|2023-02-16 14:30:00|19.36|19.28|19.41|19.33|19.41|19.33|19.31|19.23|206
1676558100000|2023-02-16 14:35:00|19.43|19.35|19.38|19.3|19.55|19.47|19.36|19.28|482
1676558400000|2023-02-16 14:40:00|19.4|19.32|19.41|19.33|19.5|19.42|19.35|19.27|302
1676558700000|2023-02-16 14:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.36|19.28|478
1676559000000|2023-02-16 14:50:00|19.46|19.38|19.45|19.37|19.5|19.42|19.4|19.32|43
1676559300000|2023-02-16 14:55:00|19.46|19.38|19.55|19.47|19.55|19.47|19.45|19.37|167
1676559600000|2023-02-16 15:00:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|78
1676559900000|2023-02-16 15:05:00|19.6|19.52|19.45|19.37|19.6|19.52|19.45|19.37|232
1676560200000|2023-02-16 15:10:00|19.43|19.35|19.41|19.33|19.45|19.37|19.36|19.28|180
1676560500000|2023-02-16 15:15:00|19.4|19.32|19.36|19.28|19.41|19.33|19.36|19.28|64
1676560800000|2023-02-16 15:20:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|26
1676561100000|2023-02-16 15:25:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|40
1676561400000|2023-02-16 15:30:00|19.31|19.23|19.31|19.23|19.36|19.28|19.31|19.23|79
1676561700000|2023-02-16 15:35:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|60
1676562000000|2023-02-16 15:40:00|19.36|19.28|19.31|19.23|19.36|19.28|19.26|19.18|37
1676562300000|2023-02-16 15:45:00|19.26|19.18|19.26|19.18|19.31|19.23|19.26|19.18|124
1676562600000|2023-02-16 15:50:00|19.21|19.13|19.21|19.13|19.26|19.18|19.21|19.13|172
1676562900000|2023-02-16 15:55:00|19.23|19.15|19.26|19.18|19.31|19.23|19.23|19.15|108
1676563200000|2023-02-16 16:00:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|244
1676563500000|2023-02-16 16:05:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|186
1676563800000|2023-02-16 16:10:00|19.21|19.13|19.21|19.13|19.31|19.23|19.21|19.13|198
1676564100000|2023-02-16 16:15:00|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|83
1676564400000|2023-02-16 16:20:00|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|133
1676564700000|2023-02-16 16:25:00|19.18|19.1|19.11|19.03|19.2|19.12|19.06|18.98|439
1676565000000|2023-02-16 16:30:00|19.06|18.98|19.11|19.03|19.11|19.03|19.01|18.93|371
1676565300000|2023-02-16 16:35:00|19.16|19.08|19.21|19.13|19.28|19.2|19.13|19.05|249
1676565600000|2023-02-16 16:40:00|19.2|19.12|19.2|19.12|19.23|19.15|19.16|19.08|85
1676565900000|2023-02-16 16:45:00|19.16|19.08|19.11|19.03|19.18|19.1|19.11|19.03|53
1676566200000|2023-02-16 16:50:00|19.13|19.05|19.25|19.17|19.25|19.17|19.11|19.03|428
1676566500000|2023-02-16 16:55:00|19.23|19.15|19.21|19.13|19.25|19.17|19.2|19.12|93
1676566800000|2023-02-16 17:00:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|3
1676567100000|2023-02-16 17:05:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|19
1676567400000|2023-02-16 17:10:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|18
1676567700000|2023-02-16 17:15:00|19.15|19.07|19.25|19.17|19.25|19.17|19.11|19.03|35
1676568000000|2023-02-16 17:20:00|19.26|19.18|19.15|19.07|19.26|19.18|19.15|19.07|4
1676568300000|2023-02-16 17:25:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|11
1676568600000|2023-02-16 17:30:00|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|5
1676568900000|2023-02-16 17:35:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|7
1676569200000|2023-02-16 17:40:00|19.1|19.02|19.06|18.98|19.11|19.03|19.06|18.98|15
1676569500000|2023-02-16 17:45:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1676569800000|2023-02-16 17:50:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1676570100000|2023-02-16 17:55:00|19.11|19.03|19.06|18.98|19.11|19.03|19.05|18.97|12
1676570400000|2023-02-16 18:00:00|19.05|18.97|19.06|18.98|19.06|18.98|19|18.92|8
1676570700000|2023-02-16 18:05:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|4
1676571000000|2023-02-16 18:10:00|19.03|18.95|19.06|18.98|19.06|18.98|19.01|18.93|1
1676571300000|2023-02-16 18:15:00|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|7
1676571600000|2023-02-16 18:20:00|19.05|18.97|19.06|18.98|19.08|19|19.01|18.93|10
1676571900000|2023-02-16 18:25:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|3
1676572200000|2023-02-16 18:30:00|||||||||1
1676572500000|2023-02-16 18:35:00|19.08|19|19.06|18.98|19.11|19.03|19.03|18.95|2
1676572800000|2023-02-16 18:40:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|1
1676573100000|2023-02-16 18:45:00|19.03|18.95|19.01|18.93|19.06|18.98|18.98|18.9|23
1676573400000|2023-02-16 18:50:00|19.06|18.98|19.03|18.95|19.06|18.98|19.01|18.93|4
1676573700000|2023-02-16 18:55:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1676574000000|2023-02-16 19:00:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1676574300000|2023-02-16 19:05:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|7
1676574600000|2023-02-16 19:10:00|18.99|18.91|19.01|18.93|19.01|18.93|18.96|18.88|2
1676574900000|2023-02-16 19:15:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1676575200000|2023-02-16 19:20:00|19.01|18.93|18.96|18.88|19.04|18.96|18.96|18.88|20
1676575500000|2023-02-16 19:25:00|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|17
1676575800000|2023-02-16 19:30:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1676576100000|2023-02-16 19:35:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1676576400000|2023-02-16 19:40:00|18.94|18.86|18.96|18.88|18.96|18.88|18.91|18.83|15
1676576700000|2023-02-16 19:45:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|8
1676577300000|2023-02-16 19:55:00|18.99|18.91|19.01|18.93|19.01|18.93|18.96|18.88|2
1676577600000|2023-02-16 20:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1676577900000|2023-02-16 20:05:00|19.11|19.03|19.11|19.03|19.16|19.08|19.06|18.98|32
1676578200000|2023-02-16 20:10:00|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|0
1676578500000|2023-02-16 20:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1676578800000|2023-02-16 20:20:00|19.23|19.15|19.31|19.23|19.31|19.23|19.23|19.15|17
1676579100000|2023-02-16 20:25:00|19.3|19.22|19.36|19.28|19.41|19.33|19.26|19.18|51
1676579400000|2023-02-16 20:30:00|19.4|19.32|19.41|19.33|19.46|19.38|19.36|19.28|31
1676579700000|2023-02-16 20:35:00|19.45|19.37|19.41|19.33|19.46|19.38|19.36|19.28|17
1676580000000|2023-02-16 20:40:00|19.45|19.37|19.46|19.38|19.56|19.48|19.43|19.35|59
1676580300000|2023-02-16 20:45:00|19.5|19.42|19.41|19.33|19.51|19.43|19.41|19.33|113
1676580600000|2023-02-16 20:50:00|19.43|19.35|19.51|19.43|19.51|19.43|19.41|19.33|50
1676580900000|2023-02-16 20:55:00|19.48|19.4|19.64|19.39|19.64|19.53|19.46|19.38|175
1676592900000|2023-02-17 00:15:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1676593500000|2023-02-17 00:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1676593800000|2023-02-17 00:30:00|19.69|19.44|19.63|19.55|19.69|19.55|19.63|19.44|0
1676594100000|2023-02-17 00:35:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1676594400000|2023-02-17 00:40:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1676594700000|2023-02-17 00:45:00|||||||||1
1676595900000|2023-02-17 01:05:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1676596200000|2023-02-17 01:10:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1676596500000|2023-02-17 01:15:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1676597400000|2023-02-17 01:30:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1676598300000|2023-02-17 01:45:00|19.71|19.63|19.73|19.65|19.73|19.65|19.68|19.6|5
1676598600000|2023-02-17 01:50:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|0
1676606400000|2023-02-17 04:00:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1676607900000|2023-02-17 04:25:00|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|2
1676608200000|2023-02-17 04:30:00|||||||||3
1676611200000|2023-02-17 05:20:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|13
1676614800000|2023-02-17 06:20:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1676615100000|2023-02-17 06:25:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1676617200000|2023-02-17 07:00:00|19.85|19.77|19.89|19.81|19.94|19.86|19.85|19.77|26
1676617500000|2023-02-17 07:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.8|19.72|27
1676617800000|2023-02-17 07:10:00|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|8
1676618100000|2023-02-17 07:15:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|17
1676618400000|2023-02-17 07:20:00|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|17
1676618700000|2023-02-17 07:25:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1676619000000|2023-02-17 07:30:00|||||||||1
1676619300000|2023-02-17 07:35:00|19.85|19.77|19.84|19.76|19.85|19.77|19.82|19.74|8
1676619600000|2023-02-17 07:40:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1676619900000|2023-02-17 07:45:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1676620200000|2023-02-17 07:50:00|19.87|19.79|19.87|19.79|19.89|19.81|19.85|19.77|25
1676620500000|2023-02-17 07:55:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|23
1676620800000|2023-02-17 08:00:00|19.92|19.84|19.95|19.87|20.04|19.96|19.92|19.84|179
1676621100000|2023-02-17 08:05:00|19.94|19.86|19.94|19.86|19.99|19.91|19.89|19.81|392
1676621400000|2023-02-17 08:10:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|56
1676621700000|2023-02-17 08:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.94|19.86|266
1676622000000|2023-02-17 08:20:00|20.04|19.96|20.04|19.96|20.09|20.01|20.02|19.94|192
1676622300000|2023-02-17 08:25:00|20.07|19.99|20.09|20.01|20.14|20.06|19.99|19.91|287
1676622600000|2023-02-17 08:30:00|20.1|20.02|20.14|20.06|20.19|20.11|20.07|19.99|386
1676622900000|2023-02-17 08:35:00|20.12|20.04|20.19|20.11|20.19|20.11|20.1|20.02|198
1676623200000|2023-02-17 08:40:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|160
1676623500000|2023-02-17 08:45:00|20.12|20.04|20.1|20.02|20.14|20.06|20.05|19.97|291
1676623800000|2023-02-17 08:50:00|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|13
1676624100000|2023-02-17 08:55:00|20.04|19.96|19.95|19.87|20.09|20.01|19.95|19.87|245
1676624400000|2023-02-17 09:00:00|20|19.92|20|19.92|20|19.92|19.95|19.87|167
1676624700000|2023-02-17 09:05:00|19.98|19.9|19.95|19.87|20|19.92|19.95|19.87|65
1676625000000|2023-02-17 09:10:00|19.93|19.85|19.9|19.82|19.95|19.87|19.9|19.82|130
1676625300000|2023-02-17 09:15:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|129
1676625600000|2023-02-17 09:20:00|19.88|19.8|19.85|19.77|19.9|19.82|19.85|19.77|129
1676625900000|2023-02-17 09:25:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|82
1676626200000|2023-02-17 09:30:00|19.83|19.75|19.75|19.67|19.85|19.77|19.71|19.63|178
1676626500000|2023-02-17 09:35:00|19.73|19.65|19.81|19.73|19.86|19.78|19.71|19.63|176
1676627100000|2023-02-17 09:45:00|||||||||6
1676627700000|2023-02-17 09:55:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|137
1676628000000|2023-02-17 10:00:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|151
1676628300000|2023-02-17 10:05:00|19.86|19.78|19.85|19.77|19.86|19.78|19.83|19.75|46
1676628600000|2023-02-17 10:10:00|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|49
1676628900000|2023-02-17 10:15:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|93
1676629200000|2023-02-17 10:20:00|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|82
1676629500000|2023-02-17 10:25:00|19.85|19.77|19.86|19.78|19.86|19.78|19.81|19.73|45
1676629800000|2023-02-17 10:30:00|||||||||2
1676630100000|2023-02-17 10:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|24
1676630400000|2023-02-17 10:40:00|19.86|19.78|19.9|19.82|19.9|19.82|19.85|19.77|70
1676630700000|2023-02-17 10:45:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|82
1676631000000|2023-02-17 10:50:00|19.88|19.8|19.95|19.87|19.95|19.87|19.85|19.77|53
1676631300000|2023-02-17 10:55:00|19.98|19.9|19.96|19.88|20|19.92|19.95|19.87|4
1676631600000|2023-02-17 11:00:00|19.93|19.85|20.01|19.93|20.01|19.93|19.93|19.85|94
1676631900000|2023-02-17 11:05:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|63
1676632200000|2023-02-17 11:10:00|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|141
1676632500000|2023-02-17 11:15:00|20.01|19.93|20.11|20.03|20.11|20.03|20.01|19.93|19
1676632800000|2023-02-17 11:20:00|20.1|20.02|20.01|19.93|20.1|20.02|20.01|19.93|223
1676633100000|2023-02-17 11:25:00|19.96|19.88|19.96|19.88|20.01|19.93|19.96|19.88|17
1676633400000|2023-02-17 11:30:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|49
1676633700000|2023-02-17 11:35:00|20.05|19.97|20.05|19.97|20.05|19.97|20.01|19.93|146
1676634000000|2023-02-17 11:40:00|20.01|19.93|20.05|19.97|20.05|19.97|20|19.92|136
1676634300000|2023-02-17 11:45:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|31
1676634600000|2023-02-17 11:50:00|20.05|19.97|20.11|20.03|20.11|20.03|20.05|19.97|5
1676634900000|2023-02-17 11:55:00|20.1|20.02|20.06|19.98|20.11|20.03|20.06|19.98|23
1676635200000|2023-02-17 12:00:00|20.08|20|20.06|19.98|20.1|20.02|20.05|19.97|26
1676635500000|2023-02-17 12:05:00|20.1|20.02|20.1|20.02|20.1|20.02|20.06|19.98|47
1676635800000|2023-02-17 12:10:00|20.06|19.98|20.01|19.93|20.08|20|20.01|19.93|26
1676636400000|2023-02-17 12:20:00|20.05|19.97|20.06|19.98|20.06|19.98|20.01|19.93|25
1676636700000|2023-02-17 12:25:00|20.03|19.95|20.06|19.98|20.06|19.98|20.01|19.93|5
1676637000000|2023-02-17 12:30:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|19
1676637300000|2023-02-17 12:35:00|19.98|19.9|19.96|19.88|20.01|19.93|19.96|19.88|38
1676637600000|2023-02-17 12:40:00|19.93|19.85|19.91|19.83|19.96|19.88|19.91|19.83|14
1676637900000|2023-02-17 12:45:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|5
1676638200000|2023-02-17 12:50:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1676639400000|2023-02-17 13:10:00|||||||||3
1676639700000|2023-02-17 13:15:00|||||||||33
1676640000000|2023-02-17 13:20:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|95
1676640300000|2023-02-17 13:25:00|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|2
1676640600000|2023-02-17 13:30:00|19.96|19.88|19.96|19.88|20.01|19.93|19.96|19.88|41
1676641500000|2023-02-17 13:45:00|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|151
1676641800000|2023-02-17 13:50:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|22
1676642100000|2023-02-17 13:55:00|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|160
1676642400000|2023-02-17 14:00:00|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|101
1676642700000|2023-02-17 14:05:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|6
1676643000000|2023-02-17 14:10:00|||||||||93
1676643300000|2023-02-17 14:15:00|||||||||7
1676643600000|2023-02-17 14:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|28
1676643900000|2023-02-17 14:25:00|19.76|19.68|19.81|19.73|19.82|19.74|19.76|19.68|22
1676644200000|2023-02-17 14:30:00|19.82|19.74|19.72|19.64|19.91|19.83|19.72|19.64|309
1676644500000|2023-02-17 14:35:00|19.74|19.66|19.82|19.74|19.82|19.74|19.74|19.66|74
1676644800000|2023-02-17 14:40:00|19.84|19.76|19.86|19.78|19.86|19.78|19.77|19.69|68
1676645100000|2023-02-17 14:45:00|19.87|19.79|20.01|19.93|20.01|19.93|19.87|19.79|203
1676645400000|2023-02-17 14:50:00|20.03|19.95|20.15|20.07|20.15|20.07|20.01|19.93|465
1676645700000|2023-02-17 14:55:00|20.13|20.05|20.01|19.93|20.15|20.07|20.01|19.93|222
1676646000000|2023-02-17 15:00:00|19.98|19.9|19.91|19.83|19.98|19.9|19.87|19.79|288
1676646300000|2023-02-17 15:05:00|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|64
1676646600000|2023-02-17 15:10:00|19.96|19.88|19.87|19.79|19.97|19.89|19.82|19.74|205
1676646900000|2023-02-17 15:15:00|19.9|19.82|19.77|19.69|19.92|19.84|19.77|19.69|214
1676647200000|2023-02-17 15:20:00|19.72|19.64|19.87|19.79|19.87|19.79|19.72|19.64|97
1676647500000|2023-02-17 15:25:00|19.92|19.84|19.89|19.81|19.94|19.86|19.87|19.79|110
1676647800000|2023-02-17 15:30:00|19.91|19.83|19.85|19.77|19.92|19.84|19.82|19.74|202
1676648100000|2023-02-17 15:35:00|19.82|19.74|19.81|19.73|19.87|19.79|19.72|19.64|136
1676648400000|2023-02-17 15:40:00|19.79|19.71|19.92|19.84|19.96|19.88|19.79|19.71|158
1676648700000|2023-02-17 15:45:00|19.96|19.88|19.94|19.86|19.97|19.89|19.91|19.83|246
1676649000000|2023-02-17 15:50:00|19.96|19.88|19.97|19.89|20.01|19.93|19.92|19.84|50
1676649300000|2023-02-17 15:55:00|19.99|19.91|19.97|19.89|20.01|19.93|19.96|19.88|139
1676649600000|2023-02-17 16:00:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|401
1676649900000|2023-02-17 16:05:00|19.91|19.83|19.96|19.88|19.96|19.88|19.87|19.79|253
1676650200000|2023-02-17 16:10:00|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|98
1676650500000|2023-02-17 16:15:00|19.91|19.83|19.91|19.83|19.96|19.88|19.91|19.83|133
1676650800000|2023-02-17 16:20:00|19.96|19.88|19.92|19.84|20.01|19.93|19.91|19.83|765
1676651100000|2023-02-17 16:25:00|19.96|19.88|19.96|19.88|20.01|19.93|19.87|19.79|515
1676651400000|2023-02-17 16:30:00|20.01|19.93|19.96|19.88|20.06|19.98|19.96|19.88|575
1676651700000|2023-02-17 16:35:00|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|16
1676652000000|2023-02-17 16:40:00|19.86|19.78|19.86|19.78|19.91|19.83|19.86|19.78|17
1676652300000|2023-02-17 16:45:00|19.87|19.79|19.82|19.74|19.87|19.79|19.77|19.69|29
1676652600000|2023-02-17 16:50:00|19.81|19.73|19.92|19.84|19.92|19.84|19.81|19.73|6
1676652900000|2023-02-17 16:55:00|19.91|19.83|19.91|19.83|19.96|19.88|19.91|19.83|16
1676653200000|2023-02-17 17:00:00|19.89|19.81|19.86|19.78|19.91|19.83|19.77|19.69|124
1676653500000|2023-02-17 17:05:00|19.84|19.76|19.82|19.74|19.85|19.77|19.82|19.74|1
1676653800000|2023-02-17 17:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|13
1676654100000|2023-02-17 17:15:00|19.8|19.72|19.85|19.77|19.87|19.79|19.77|19.69|21
1676654400000|2023-02-17 17:20:00|19.82|19.74|19.92|19.84|19.92|19.84|19.82|19.74|16
1676654700000|2023-02-17 17:25:00|19.89|19.81|19.89|19.81|19.92|19.84|19.87|19.79|8
1676655000000|2023-02-17 17:30:00|19.91|19.83|19.87|19.79|19.92|19.84|19.87|19.79|3
1676655300000|2023-02-17 17:35:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|6
1676655600000|2023-02-17 17:40:00|19.87|19.79|19.94|19.86|19.97|19.89|19.87|19.79|8
1676655900000|2023-02-17 17:45:00|19.92|19.84|19.96|19.88|19.97|19.89|19.92|19.84|0
1676656200000|2023-02-17 17:50:00|19.97|19.89|20.01|19.93|20.06|19.98|19.96|19.88|8
1676656500000|2023-02-17 17:55:00|19.99|19.91|19.92|19.84|20.01|19.93|19.92|19.84|5
1676656800000|2023-02-17 18:00:00|19.9|19.82|19.92|19.84|19.95|19.87|19.89|19.81|14
1676657100000|2023-02-17 18:05:00|19.87|19.79|19.77|19.69|19.92|19.84|19.77|19.69|46
1676657400000|2023-02-17 18:10:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|36
1676657700000|2023-02-17 18:15:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|12
1676658000000|2023-02-17 18:20:00|19.82|19.74|19.85|19.77|19.87|19.79|19.82|19.74|44
1676658300000|2023-02-17 18:25:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|71
1676658600000|2023-02-17 18:30:00|19.85|19.77|19.77|19.69|19.87|19.79|19.77|19.69|4
1676658900000|2023-02-17 18:35:00|19.75|19.67|19.75|19.67|19.75|19.67|19.72|19.64|12
1676659200000|2023-02-17 18:40:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|8
1676659500000|2023-02-17 18:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1676659800000|2023-02-17 18:50:00|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|7
1676660100000|2023-02-17 18:55:00|19.77|19.69|19.73|19.65|19.78|19.7|19.73|19.65|0
1676660400000|2023-02-17 19:00:00|19.68|19.6|19.68|19.6|19.73|19.65|19.68|19.6|39
1676661000000|2023-02-17 19:10:00|19.7|19.62|19.73|19.65|19.77|19.69|19.7|19.62|23
1676661300000|2023-02-17 19:15:00|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|2
1676661600000|2023-02-17 19:20:00|19.68|19.6|19.63|19.55|19.68|19.6|19.58|19.5|20
1676661900000|2023-02-17 19:25:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|6
1676662200000|2023-02-17 19:30:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|15
1676662500000|2023-02-17 19:35:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|7
1676662800000|2023-02-17 19:40:00|19.6|19.52|19.63|19.55|19.65|19.57|19.58|19.5|1
1676663100000|2023-02-17 19:45:00|19.61|19.53|19.61|19.53|19.63|19.55|19.58|19.5|15
1676663400000|2023-02-17 19:50:00|19.58|19.5|19.58|19.5|19.58|19.5|19.54|19.46|14
1676663700000|2023-02-17 19:55:00|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|12
1676664000000|2023-02-17 20:00:00|19.54|19.46|19.58|19.5|19.58|19.5|19.51|19.43|15
1676664300000|2023-02-17 20:05:00|19.59|19.51|19.58|19.5|19.63|19.55|19.58|19.5|2
1676664600000|2023-02-17 20:10:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1676664900000|2023-02-17 20:15:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1676665200000|2023-02-17 20:20:00|19.58|19.5|19.61|19.53|19.63|19.55|19.58|19.5|1
1676665500000|2023-02-17 20:25:00|19.63|19.55|19.63|19.55|19.64|19.56|19.59|19.51|4
1676665800000|2023-02-17 20:30:00|19.64|19.56|19.63|19.55|19.68|19.6|19.63|19.55|5
1676666100000|2023-02-17 20:35:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|2
1676666400000|2023-02-17 20:40:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|3
1676666700000|2023-02-17 20:45:00|19.66|19.58|19.63|19.55|19.68|19.6|19.61|19.53|56
1676667000000|2023-02-17 20:50:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|17
1676667300000|2023-02-17 20:55:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|14
1676852100000|2023-02-20 00:15:00|19.86|19.61|19.74|19.66|19.86|19.66|19.73|19.61|0
1676852400000|2023-02-20 00:20:00|19.71|19.63|19.74|19.66|19.84|19.66|19.71|19.59|0
1676852700000|2023-02-20 00:25:00|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|10
1676853900000|2023-02-20 00:45:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1676854200000|2023-02-20 00:50:00|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|0
1676855100000|2023-02-20 01:05:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|6
1676856000000|2023-02-20 01:20:00|19.73|19.65|19.77|19.69|19.79|19.71|19.73|19.65|11
1676856300000|2023-02-20 01:25:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1676856900000|2023-02-20 01:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1676857200000|2023-02-20 01:40:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1676857500000|2023-02-20 01:45:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1676857800000|2023-02-20 01:50:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1676858100000|2023-02-20 01:55:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1676859000000|2023-02-20 02:10:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1676862600000|2023-02-20 03:10:00|19.75|19.67|19.8|19.55|19.8|19.67|19.73|19.55|3
1676862900000|2023-02-20 03:15:00|||||||||1
1676869200000|2023-02-20 05:00:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1676870700000|2023-02-20 05:25:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1676871000000|2023-02-20 05:30:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1676871300000|2023-02-20 05:35:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1676871900000|2023-02-20 05:45:00|||||||||1
1676872200000|2023-02-20 05:50:00|19.8|19.55|19.82|19.57|19.82|19.57|19.8|19.55|0
1676872500000|2023-02-20 05:55:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1676873100000|2023-02-20 06:05:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1676873400000|2023-02-20 06:10:00|19.8|19.55|19.82|19.57|19.82|19.57|19.8|19.55|0
1676874300000|2023-02-20 06:25:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1676874900000|2023-02-20 06:35:00|||||||||13
1676876100000|2023-02-20 06:55:00|19.78|19.53|19.78|19.53|19.78|19.63|19.71|19.53|7
1676876400000|2023-02-20 07:00:00|19.67|19.59|19.64|19.56|19.69|19.61|19.59|19.51|102
1676877000000|2023-02-20 07:10:00|||||||||10
1676877600000|2023-02-20 07:20:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|7
1676877900000|2023-02-20 07:25:00|||||||||1
1676878500000|2023-02-20 07:35:00|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|6
1676878800000|2023-02-20 07:40:00|||||||||10
1676879100000|2023-02-20 07:45:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|5
1676879400000|2023-02-20 07:50:00|||||||||3
1676879700000|2023-02-20 07:55:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|13
1676880000000|2023-02-20 08:00:00|19.74|19.66|19.72|19.64|19.77|19.69|19.72|19.64|37
1676880300000|2023-02-20 08:05:00|19.69|19.61|19.77|19.69|19.77|19.69|19.67|19.59|154
1676880600000|2023-02-20 08:10:00|||||||||4
1676880900000|2023-02-20 08:15:00|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|10
1676881200000|2023-02-20 08:20:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|46
1676881500000|2023-02-20 08:25:00|19.75|19.67|19.77|19.69|19.77|19.69|19.73|19.65|15
1676881800000|2023-02-20 08:30:00|19.75|19.67|19.77|19.69|19.77|19.69|19.73|19.65|32
1676882100000|2023-02-20 08:35:00|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|7
1676882400000|2023-02-20 08:40:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|50
1676882700000|2023-02-20 08:45:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|15
1676883000000|2023-02-20 08:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|77
1676883300000|2023-02-20 08:55:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|37
1676883600000|2023-02-20 09:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|18
1676883900000|2023-02-20 09:05:00|19.8|19.72|19.78|19.7|19.82|19.74|19.78|19.7|59
1676884200000|2023-02-20 09:10:00|19.8|19.72|19.83|19.75|19.87|19.79|19.8|19.72|4
1676884500000|2023-02-20 09:15:00|19.85|19.77|19.88|19.8|19.93|19.85|19.85|19.77|29
1676884800000|2023-02-20 09:20:00|19.9|19.82|19.95|19.87|19.97|19.89|19.88|19.8|212
1676885100000|2023-02-20 09:25:00|19.97|19.89|19.97|19.89|19.98|19.9|19.93|19.85|3
1676885400000|2023-02-20 09:30:00|||||||||25
1676885700000|2023-02-20 09:35:00|19.98|19.9|20.09|20.01|20.11|20.03|19.97|19.89|706
1676886000000|2023-02-20 09:40:00|20.11|20.03|20.11|20.03|20.15|20.07|20.11|20.03|124
1676886300000|2023-02-20 09:45:00|20.1|20.02|20.1|20.02|20.11|20.03|20.06|19.98|91
1676886600000|2023-02-20 09:50:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|33
1676886900000|2023-02-20 09:55:00|20.08|20|20.05|19.97|20.1|20.02|20.05|19.97|621
1676887200000|2023-02-20 10:00:00|20.06|19.98|20.06|19.98|20.11|20.03|20.06|19.98|58
1676887500000|2023-02-20 10:05:00|20.07|19.99|20.06|19.98|20.11|20.03|20.06|19.98|6
1676887800000|2023-02-20 10:10:00|20.04|19.96|20.01|19.93|20.06|19.98|20.01|19.93|55
1676888100000|2023-02-20 10:15:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|3
1676888400000|2023-02-20 10:20:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|108
1676888700000|2023-02-20 10:25:00|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|18
1676889000000|2023-02-20 10:30:00|19.96|19.88|19.94|19.86|19.97|19.89|19.92|19.84|44
1676889300000|2023-02-20 10:35:00|19.92|19.84|19.92|19.84|19.96|19.88|19.92|19.84|7
1676889600000|2023-02-20 10:40:00|19.96|19.88|19.97|19.89|19.97|19.89|19.92|19.84|4
1676889900000|2023-02-20 10:45:00|||||||||2
1676890200000|2023-02-20 10:50:00|||||||||6
1676890500000|2023-02-20 10:55:00|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|22
1676891100000|2023-02-20 11:05:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|2
1676891400000|2023-02-20 11:10:00|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|41
1676891700000|2023-02-20 11:15:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1676892000000|2023-02-20 11:20:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1676892300000|2023-02-20 11:25:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|23
1676892900000|2023-02-20 11:35:00|||||||||13
1676895000000|2023-02-20 12:10:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|58
1676895300000|2023-02-20 12:15:00|||||||||82
1676896200000|2023-02-20 12:30:00|||||||||2
1676896800000|2023-02-20 12:40:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|189
1676897100000|2023-02-20 12:45:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|43
1676897400000|2023-02-20 12:50:00|||||||||15
1676897700000|2023-02-20 12:55:00|||||||||1
1676898000000|2023-02-20 13:00:00|||||||||11
1676898300000|2023-02-20 13:05:00|||||||||10
1676898600000|2023-02-20 13:10:00|20|19.92|20|19.92|20|19.92|20|19.92|243
1676898900000|2023-02-20 13:15:00|||||||||31
1676899200000|2023-02-20 13:20:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|254
1676899500000|2023-02-20 13:25:00|||||||||213
1676899800000|2023-02-20 13:30:00|||||||||11
1676900100000|2023-02-20 13:35:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|46
1676900400000|2023-02-20 13:40:00|19.96|19.88|20|19.92|20|19.92|19.95|19.87|13
1676901000000|2023-02-20 13:50:00|||||||||2
1676901300000|2023-02-20 13:55:00|||||||||40
1676901600000|2023-02-20 14:00:00|||||||||21
1676901900000|2023-02-20 14:05:00|||||||||9
1676902500000|2023-02-20 14:15:00|||||||||3
1676902800000|2023-02-20 14:20:00|||||||||2
1676903400000|2023-02-20 14:30:00|||||||||2
1676903700000|2023-02-20 14:35:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|58
1676904000000|2023-02-20 14:40:00|20.05|19.97|20.04|19.96|20.05|19.97|20|19.92|20
1676904300000|2023-02-20 14:45:00|20|19.92|20|19.92|20.04|19.96|20|19.92|7
1676904600000|2023-02-20 14:50:00|20.04|19.96|20.04|19.96|20.04|19.96|20|19.92|10
1676905200000|2023-02-20 15:00:00|20.05|19.97|20.05|19.97|20.09|20.01|20.04|19.96|35
1676905500000|2023-02-20 15:05:00|20.09|20.01|20.07|19.99|20.09|20.01|20.05|19.97|40
1676905800000|2023-02-20 15:10:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|166
1676906100000|2023-02-20 15:15:00|||||||||14
1676906400000|2023-02-20 15:20:00|||||||||100
1676906700000|2023-02-20 15:25:00|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|91
1676907000000|2023-02-20 15:30:00|||||||||9
1676907300000|2023-02-20 15:35:00|20.12|20.04|20.1|20.02|20.12|20.04|20.09|20.01|95
1676907600000|2023-02-20 15:40:00|||||||||6
1676907900000|2023-02-20 15:45:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|106
1676908200000|2023-02-20 15:50:00|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|50
1676908500000|2023-02-20 15:55:00|20.1|20.02|20.1|20.02|20.14|20.06|20.1|20.02|76
1676908800000|2023-02-20 16:00:00|||||||||5
1676909100000|2023-02-20 16:05:00|||||||||2
1676909400000|2023-02-20 16:10:00|||||||||9
1676909700000|2023-02-20 16:15:00|20.14|20.06|20.18|20.1|20.2|20.12|20.1|20.02|1366
1676910000000|2023-02-20 16:20:00|20.17|20.09|20.14|20.06|20.2|20.12|20.14|20.06|424
1676910300000|2023-02-20 16:25:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|346
1676910600000|2023-02-20 16:30:00|||||||||15
1676912100000|2023-02-20 16:55:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|8
1676912400000|2023-02-20 17:00:00|20.16|20.08|20.24|20.16|20.26|20.18|20.15|20.07|222
1676912700000|2023-02-20 17:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|4
1676913300000|2023-02-20 17:15:00|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|2
1676913600000|2023-02-20 17:20:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1676914200000|2023-02-20 17:30:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1676915100000|2023-02-20 17:45:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1676915700000|2023-02-20 17:55:00|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|11
1676916300000|2023-02-20 18:05:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|4
1676916600000|2023-02-20 18:10:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|9
1676920800000|2023-02-20 19:20:00|||||||||5
1676925000000|2023-02-20 20:30:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1676925600000|2023-02-20 20:40:00|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|2
1676925900000|2023-02-20 20:45:00|||||||||4
1676926500000|2023-02-20 20:55:00|20.26|20.18|20.24|20.16|20.28|20.2|20.24|20.16|8
1676926800000|2023-02-20 21:00:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1676938500000|2023-02-21 00:15:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1676938800000|2023-02-21 00:20:00|20.35|20.1|20.31|20.06|20.35|20.1|20.31|20.06|0
1676940000000|2023-02-21 00:40:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1676940600000|2023-02-21 00:50:00|20.35||20.35||20.35||20.35||0
1676940900000|2023-02-21 00:55:00|20.34|20.1|20.35|20.05|20.37|20.1|20.34|20.05|0
1676941200000|2023-02-21 01:00:00|20.34|20.09|20.35|20.1|20.35|20.1|20.34|20.09|0
1676941800000|2023-02-21 01:10:00|20.34|20.09|20.37|20.12|20.37|20.12|20.34|20.09|0
1676943900000|2023-02-21 01:45:00|20.27|20.19|20.37|20.12|20.37|20.21|20.27|20.12|0
1676944200000|2023-02-21 01:50:00|20.27|20.19|20.27|20.19|20.37|20.19|20.27|20.12|0
1676948100000|2023-02-21 02:55:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1676949000000|2023-02-21 03:10:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1676949300000|2023-02-21 03:15:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1676957100000|2023-02-21 05:25:00|||||||||1
1676960400000|2023-02-21 06:20:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1676961300000|2023-02-21 06:35:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1676961600000|2023-02-21 06:40:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1676962500000|2023-02-21 06:55:00|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|4
1676962800000|2023-02-21 07:00:00|20.24|20.16|20.3|20.22|20.3|20.22|20.24|20.16|7
1676963100000|2023-02-21 07:05:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|7
1676963400000|2023-02-21 07:10:00|||||||||10
1676964900000|2023-02-21 07:35:00|||||||||1
1676965500000|2023-02-21 07:45:00|||||||||2
1676965800000|2023-02-21 07:50:00|20.3|20.22|20.31|20.23|20.33|20.25|20.3|20.22|61
1676966100000|2023-02-21 07:55:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|12
1676966400000|2023-02-21 08:00:00|20.33|20.25|20.31|20.23|20.35|20.27|20.3|20.22|45
1676966700000|2023-02-21 08:05:00|20.35|20.27|20.3|20.22|20.35|20.27|20.26|20.18|174
1676967000000|2023-02-21 08:10:00|20.28|20.2|20.3|20.22|20.31|20.23|20.26|20.18|62
1676967300000|2023-02-21 08:15:00|20.31|20.23|20.4|20.32|20.45|20.37|20.31|20.23|193
1676967600000|2023-02-21 08:20:00|20.45|20.37|20.4|20.32|20.45|20.37|20.38|20.3|18
1676967900000|2023-02-21 08:25:00|20.41|20.33|20.38|20.3|20.41|20.33|20.36|20.28|20
1676968200000|2023-02-21 08:30:00|20.4|20.32|20.4|20.32|20.41|20.33|20.31|20.23|87
1676968500000|2023-02-21 08:35:00|20.41|20.33|20.5|20.42|20.5|20.42|20.36|20.28|52
1676968800000|2023-02-21 08:40:00|20.52|20.44|20.6|20.52|20.67|20.59|20.5|20.42|309
1676969100000|2023-02-21 08:45:00|20.65|20.57|20.84|20.76|20.84|20.76|20.65|20.57|426
1676969400000|2023-02-21 08:50:00|20.88|20.8|20.83|20.75|20.89|20.81|20.79|20.71|848
1676969700000|2023-02-21 08:55:00|20.84|20.76|20.89|20.81|20.89|20.81|20.79|20.71|181
1676970000000|2023-02-21 09:00:00|20.93|20.85|20.93|20.85|20.93|20.85|20.89|20.81|515
1676970300000|2023-02-21 09:05:00|20.95|20.87|20.98|20.9|21.03|20.95|20.93|20.85|420
1676970600000|2023-02-21 09:10:00|20.96|20.88|20.79|20.71|20.98|20.9|20.79|20.71|199
1676970900000|2023-02-21 09:15:00|20.74|20.66|20.74|20.66|20.77|20.69|20.69|20.61|72
1676971200000|2023-02-21 09:20:00|20.78|20.7|20.88|20.8|20.93|20.85|20.78|20.7|123
1676971500000|2023-02-21 09:25:00|20.84|20.76|20.74|20.66|20.84|20.76|20.69|20.61|243
1676971800000|2023-02-21 09:30:00|20.72|20.64|20.65|20.57|20.74|20.66|20.6|20.52|131
1676972100000|2023-02-21 09:35:00|20.6|20.52|20.69|20.61|20.74|20.66|20.6|20.52|184
1676972400000|2023-02-21 09:40:00|20.67|20.59|20.67|20.59|20.74|20.66|20.65|20.57|337
1676972700000|2023-02-21 09:45:00|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|98
1676973000000|2023-02-21 09:50:00|20.6|20.52|20.51|20.43|20.64|20.56|20.51|20.43|199
1676973300000|2023-02-21 09:55:00|20.52|20.44|20.63|20.55|20.65|20.57|20.52|20.44|1123
1676973600000|2023-02-21 10:00:00|20.61|20.53|20.7|20.62|20.75|20.67|20.61|20.53|187
1676973900000|2023-02-21 10:05:00|20.69|20.61|20.7|20.62|20.7|20.62|20.65|20.57|70
1676974200000|2023-02-21 10:10:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|10
1676974500000|2023-02-21 10:15:00|20.7|20.62|20.79|20.71|20.83|20.75|20.7|20.62|414
1676974800000|2023-02-21 10:20:00|20.78|20.7|20.79|20.71|20.83|20.75|20.78|20.7|951
1676975100000|2023-02-21 10:25:00|20.83|20.75|20.81|20.73|20.89|20.81|20.79|20.71|163
1676975400000|2023-02-21 10:30:00|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1676975700000|2023-02-21 10:35:00|20.83|20.75|20.79|20.71|20.84|20.76|20.74|20.66|53
1676976000000|2023-02-21 10:40:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|2
1676976300000|2023-02-21 10:45:00|20.78|20.7|20.75|20.67|20.83|20.75|20.75|20.67|302
1676976600000|2023-02-21 10:50:00|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|104
1676976900000|2023-02-21 10:55:00|||||||||2
1676977200000|2023-02-21 11:00:00|20.81|20.73|20.81|20.73|20.88|20.8|20.79|20.71|35
1676977500000|2023-02-21 11:05:00|20.79|20.71|20.79|20.71|20.83|20.75|20.78|20.7|21
1676977800000|2023-02-21 11:10:00|20.78|20.7|20.79|20.71|20.79|20.71|20.74|20.66|208
1676978100000|2023-02-21 11:15:00|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|15
1676978400000|2023-02-21 11:20:00|||||||||7
1676978700000|2023-02-21 11:25:00|20.69|20.61|20.72|20.64|20.74|20.66|20.69|20.61|144
1676979000000|2023-02-21 11:30:00|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|28
1676979300000|2023-02-21 11:35:00|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|12
1676979600000|2023-02-21 11:40:00|20.72|20.64|20.74|20.66|20.74|20.66|20.7|20.62|23
1676979900000|2023-02-21 11:45:00|20.7|20.62|20.7|20.62|20.74|20.66|20.7|20.62|74
1676980200000|2023-02-21 11:50:00|20.72|20.64|20.7|20.62|20.74|20.66|20.7|20.62|10
1676980500000|2023-02-21 11:55:00|20.72|20.64|20.72|20.64|20.74|20.66|20.7|20.62|15
1676980800000|2023-02-21 12:00:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|9
1676981100000|2023-02-21 12:05:00|20.75|20.67|20.79|20.71|20.82|20.74|20.75|20.67|54
1676981400000|2023-02-21 12:10:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|5
1676981700000|2023-02-21 12:15:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1676982000000|2023-02-21 12:20:00|20.8|20.72|20.77|20.69|20.8|20.72|20.74|20.66|101
1676982300000|2023-02-21 12:25:00|20.79|20.71|20.77|20.69|20.79|20.71|20.75|20.67|1853
1676982600000|2023-02-21 12:30:00|20.79|20.71|20.72|20.64|20.79|20.71|20.7|20.62|8
1676982900000|2023-02-21 12:35:00|20.7|20.62|20.74|20.66|20.75|20.67|20.7|20.62|1
1676983200000|2023-02-21 12:40:00|20.75|20.67|20.74|20.66|20.77|20.69|20.72|20.64|917
1676983500000|2023-02-21 12:45:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1676983800000|2023-02-21 12:50:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1676984100000|2023-02-21 12:55:00|||||||||2
1676984400000|2023-02-21 13:00:00|20.72|20.64|20.79|20.71|20.79|20.71|20.72|20.64|60
1676984700000|2023-02-21 13:05:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|31
1676985000000|2023-02-21 13:10:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|10
1676985300000|2023-02-21 13:15:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1676985600000|2023-02-21 13:20:00|20.75|20.67|20.74|20.66|20.79|20.71|20.74|20.66|27
1676985900000|2023-02-21 13:25:00|20.75|20.67|20.79|20.71|20.83|20.75|20.74|20.66|104
1676986200000|2023-02-21 13:30:00|20.75|20.67|20.74|20.66|20.79|20.71|20.7|20.62|43
1676986500000|2023-02-21 13:35:00|20.77|20.69|20.74|20.66|20.79|20.71|20.74|20.66|36
1676986800000|2023-02-21 13:40:00|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|31
1676987100000|2023-02-21 13:45:00|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|129
1676987400000|2023-02-21 13:50:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|10
1676987700000|2023-02-21 13:55:00|||||||||2
1676988000000|2023-02-21 14:00:00|20.74|20.66|20.7|20.62|20.76|20.68|20.7|20.62|346
1676988300000|2023-02-21 14:05:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1676988600000|2023-02-21 14:10:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|59
1676988900000|2023-02-21 14:15:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|12
1676989200000|2023-02-21 14:20:00|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|9
1676989500000|2023-02-21 14:25:00|20.69|20.61|20.78|20.7|20.78|20.7|20.69|20.61|63
1676989800000|2023-02-21 14:30:00|20.74|20.66|20.55|20.47|20.74|20.66|20.55|20.47|194
1676990100000|2023-02-21 14:35:00|20.59|20.51|20.59|20.51|20.64|20.56|20.55|20.47|61
1676990400000|2023-02-21 14:40:00|20.55|20.47|20.55|20.47|20.59|20.51|20.5|20.42|131
1676990700000|2023-02-21 14:45:00|20.59|20.51|20.64|20.56|20.69|20.61|20.54|20.46|256
1676991000000|2023-02-21 14:50:00|20.65|20.57|20.64|20.56|20.69|20.61|20.59|20.51|137
1676991300000|2023-02-21 14:55:00|20.62|20.54|20.71|20.63|20.73|20.65|20.59|20.51|326
1676991600000|2023-02-21 15:00:00|20.73|20.65|20.73|20.65|20.78|20.7|20.68|20.6|259
1676991900000|2023-02-21 15:05:00|20.77|20.69|20.68|20.6|20.78|20.7|20.68|20.6|205
1676992200000|2023-02-21 15:10:00|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|596
1676992500000|2023-02-21 15:15:00|20.74|20.66|20.57|20.49|20.74|20.66|20.55|20.47|771
1676992800000|2023-02-21 15:20:00|20.59|20.51|20.55|20.47|20.59|20.51|20.5|20.42|611
1676993100000|2023-02-21 15:25:00|20.59|20.51|20.59|20.51|20.6|20.52|20.55|20.47|1175
1676993400000|2023-02-21 15:30:00|20.6|20.52|20.64|20.56|20.74|20.66|20.6|20.52|568
1676993700000|2023-02-21 15:35:00|20.6|20.52|20.64|20.56|20.65|20.57|20.55|20.47|191
1676994000000|2023-02-21 15:40:00|20.62|20.54|20.6|20.52|20.64|20.56|20.5|20.42|82
1676994300000|2023-02-21 15:45:00|20.62|20.54|20.71|20.63|20.74|20.66|20.62|20.54|166
1676994600000|2023-02-21 15:50:00|20.69|20.61|20.78|20.7|20.79|20.71|20.69|20.61|53
1676994900000|2023-02-21 15:55:00|20.79|20.71|20.79|20.71|20.79|20.71|20.74|20.66|34
1676995200000|2023-02-21 16:00:00|20.74|20.66|20.74|20.66|20.79|20.71|20.74|20.66|11
1676995500000|2023-02-21 16:05:00|20.78|20.7|20.83|20.75|20.83|20.75|20.74|20.66|149
1676995800000|2023-02-21 16:10:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|62
1676996100000|2023-02-21 16:15:00|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|283
1676996400000|2023-02-21 16:20:00|20.92|20.84|20.92|20.84|20.93|20.85|20.9|20.82|91
1676996700000|2023-02-21 16:25:00|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|569
1676997000000|2023-02-21 16:30:00|20.92|20.84|20.93|20.85|20.98|20.9|20.88|20.8|190
1676997300000|2023-02-21 16:35:00|20.88|20.8|20.84|20.76|20.89|20.81|20.84|20.76|714
1676997600000|2023-02-21 16:40:00|20.83|20.75|20.79|20.71|20.83|20.75|20.74|20.66|467
1676997900000|2023-02-21 16:45:00|20.75|20.67|20.75|20.67|20.79|20.71|20.75|20.67|61
1676998200000|2023-02-21 16:50:00|20.77|20.69|20.84|20.76|20.84|20.76|20.75|20.67|103
1676998500000|2023-02-21 16:55:00|20.89|20.81|20.88|20.8|20.89|20.81|20.83|20.75|51
1676998800000|2023-02-21 17:00:00|20.89|20.81|20.79|20.71|20.89|20.81|20.79|20.71|34
1676999100000|2023-02-21 17:05:00|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|25
1676999400000|2023-02-21 17:10:00|20.75|20.67|20.8|20.72|20.82|20.74|20.74|20.66|2
1676999700000|2023-02-21 17:15:00|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|6
1677000000000|2023-02-21 17:20:00|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|3
1677000300000|2023-02-21 17:25:00|20.86|20.78|20.93|20.85|20.93|20.85|20.84|20.76|19
1677000600000|2023-02-21 17:30:00|20.91|20.83|20.88|20.8|20.93|20.85|20.88|20.8|1
1677000900000|2023-02-21 17:35:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|13
1677001200000|2023-02-21 17:40:00|20.83|20.75|20.84|20.76|20.84|20.76|20.78|20.7|17
1677001500000|2023-02-21 17:45:00|20.83|20.75|20.83|20.75|20.88|20.8|20.83|20.75|1
1677001800000|2023-02-21 17:50:00|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|1
1677002100000|2023-02-21 17:55:00|20.81|20.73|20.79|20.71|20.83|20.75|20.79|20.71|27
1677002400000|2023-02-21 18:00:00|20.77|20.69|20.75|20.67|20.79|20.71|20.74|20.66|23
1677002700000|2023-02-21 18:05:00|20.77|20.69|20.79|20.71|20.8|20.72|20.75|20.67|50
1677003000000|2023-02-21 18:10:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|2
1677003300000|2023-02-21 18:15:00|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|1
1677003600000|2023-02-21 18:20:00|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|11
1677003900000|2023-02-21 18:25:00|20.8|20.72|20.85|20.77|20.89|20.81|20.8|20.72|6
1677004200000|2023-02-21 18:30:00|20.87|20.79|20.89|20.81|20.89|20.81|20.85|20.77|0
1677004500000|2023-02-21 18:35:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|16
1677004800000|2023-02-21 18:40:00|20.9|20.82|20.89|20.81|20.92|20.84|20.89|20.81|6
1677005100000|2023-02-21 18:45:00|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|2
1677005400000|2023-02-21 18:50:00|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|4
1677005700000|2023-02-21 18:55:00|20.92|20.84|20.93|20.85|20.94|20.86|20.92|20.84|10
1677006000000|2023-02-21 19:00:00|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|1
1677006300000|2023-02-21 19:05:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1677006600000|2023-02-21 19:10:00|20.98|20.9|21.01|20.93|21.03|20.95|20.98|20.9|17
1677006900000|2023-02-21 19:15:00|20.99|20.91|21.03|20.95|21.03|20.95|20.98|20.9|0
1677007200000|2023-02-21 19:20:00|21.02|20.94|21.03|20.95|21.07|20.99|21.02|20.94|2
1677007500000|2023-02-21 19:25:00|21.02|20.94|20.97|20.89|21.02|20.94|20.93|20.85|7
1677007800000|2023-02-21 19:30:00|20.98|20.9|20.93|20.85|20.98|20.9|20.92|20.84|3
1677008100000|2023-02-21 19:35:00|20.92|20.84|20.93|20.85|20.98|20.9|20.92|20.84|6
1677008400000|2023-02-21 19:40:00|20.95|20.87|20.93|20.85|20.98|20.9|20.93|20.85|1
1677008700000|2023-02-21 19:45:00|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|12
1677009000000|2023-02-21 19:50:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|6
1677009300000|2023-02-21 19:55:00|20.86|20.78|20.93|20.85|20.93|20.85|20.86|20.78|8
1677009600000|2023-02-21 20:00:00|20.9|20.82|20.88|20.8|20.93|20.85|20.87|20.79|2
1677009900000|2023-02-21 20:05:00|20.9|20.82|20.95|20.87|20.97|20.89|20.9|20.82|2
1677010200000|2023-02-21 20:10:00|20.97|20.89|20.93|20.85|20.98|20.9|20.93|20.85|1
1677010500000|2023-02-21 20:15:00|20.97|20.89|20.93|20.85|20.97|20.89|20.92|20.84|5
1677010800000|2023-02-21 20:20:00|20.95|20.87|20.88|20.8|20.97|20.89|20.88|20.8|1
1677011100000|2023-02-21 20:25:00|20.9|20.82|20.9|20.82|20.93|20.85|20.88|20.8|1
1677011400000|2023-02-21 20:30:00|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|5
1677011700000|2023-02-21 20:35:00|20.84|20.76|20.88|20.8|20.9|20.82|20.84|20.76|1
1677012000000|2023-02-21 20:40:00|20.85|20.77|20.86|20.78|20.88|20.8|20.83|20.75|4
1677012300000|2023-02-21 20:45:00|20.85|20.77|20.81|20.73|20.85|20.77|20.78|20.7|11
1677012600000|2023-02-21 20:50:00|20.8|20.72|20.9|20.82|20.92|20.84|20.78|20.7|8
1677012900000|2023-02-21 20:55:00|20.87|20.79|20.85|20.77|20.97|20.89|20.85|20.77|56
1677024900000|2023-02-22 00:15:00|20.86|20.78|20.96|20.88|20.96|20.88|20.86|20.78|0
1677025200000|2023-02-22 00:20:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1677025500000|2023-02-22 00:25:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|12
1677025800000|2023-02-22 00:30:00|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1677026700000|2023-02-22 00:45:00|20.98|20.73|20.99|20.74|20.99|20.74|20.98|20.73|0
1677029400000|2023-02-22 01:30:00|20.98|20.73|20.98|20.73|20.99|20.74|20.98|20.73|0
1677029700000|2023-02-22 01:35:00|20.99|20.74|20.98|20.73|20.99|20.74|20.98|20.73|0
1677030000000|2023-02-22 01:40:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|1
1677030300000|2023-02-22 01:45:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1677033600000|2023-02-22 02:40:00|20.92|20.84|21.02|20.77|21.02|20.84|20.92|20.77|0
1677034500000|2023-02-22 02:55:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1677034800000|2023-02-22 03:00:00|21.01|20.76|21.02|20.77|21.02|20.77|21.01|20.76|0
1677036000000|2023-02-22 03:20:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1677036300000|2023-02-22 03:25:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1677038400000|2023-02-22 04:00:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|3
1677042600000|2023-02-22 05:10:00|20.91|20.83|20.98|20.73|20.98|20.86|20.91|20.73|0
1677042900000|2023-02-22 05:15:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1677043200000|2023-02-22 05:20:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1677045600000|2023-02-22 06:00:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677046200000|2023-02-22 06:10:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1677046500000|2023-02-22 06:15:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|1
1677046800000|2023-02-22 06:20:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1677047100000|2023-02-22 06:25:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1677047400000|2023-02-22 06:30:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1677048600000|2023-02-22 06:50:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|18
1677048900000|2023-02-22 06:55:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1677049200000|2023-02-22 07:00:00|20.99|20.91|20.91|20.83|21.02|20.94|20.89|20.81|10
1677049500000|2023-02-22 07:05:00|20.92|20.84|20.99|20.91|20.99|20.91|20.92|20.84|15
1677049800000|2023-02-22 07:10:00|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|9
1677050100000|2023-02-22 07:15:00|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|0
1677050400000|2023-02-22 07:20:00|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|0
1677050700000|2023-02-22 07:25:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1677051000000|2023-02-22 07:30:00|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|20
1677051300000|2023-02-22 07:35:00|||||||||3
1677051600000|2023-02-22 07:40:00|20.89|20.81|20.89|20.81|20.89|20.81|20.84|20.76|34
1677052200000|2023-02-22 07:50:00|||||||||12
1677052500000|2023-02-22 07:55:00|20.9|20.82|20.99|20.91|20.99|20.91|20.9|20.82|82
1677052800000|2023-02-22 08:00:00|20.96|20.88|21.04|20.96|21.04|20.96|20.94|20.86|108
1677053100000|2023-02-22 08:05:00|21.02|20.94|20.99|20.91|21.04|20.96|20.9|20.82|48
1677053400000|2023-02-22 08:10:00|21|20.92|21.04|20.96|21.09|21.01|20.99|20.91|42
1677053700000|2023-02-22 08:15:00|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|34
1677054000000|2023-02-22 08:20:00|21|20.92|21.04|20.96|21.04|20.96|20.99|20.91|17
1677054300000|2023-02-22 08:25:00|21|20.92|21.09|21.01|21.11|21.03|21|20.92|84
1677054600000|2023-02-22 08:30:00|21.11|21.03|21.14|21.06|21.16|21.08|21.09|21.01|67
1677054900000|2023-02-22 08:35:00|21.16|21.08|21.23|21.15|21.26|21.18|21.16|21.08|83
1677055200000|2023-02-22 08:40:00|21.25|21.17|21.46|21.38|21.46|21.38|21.25|21.17|409
1677055500000|2023-02-22 08:45:00|21.45|21.37|21.36|21.28|21.45|21.37|21.36|21.28|295
1677055800000|2023-02-22 08:50:00|21.38|21.3|21.28|21.2|21.4|21.32|21.28|21.2|60
1677056100000|2023-02-22 08:55:00|21.26|21.18|21.28|21.2|21.31|21.23|21.26|21.18|18
1677056400000|2023-02-22 09:00:00|21.27|21.19|21.23|21.15|21.31|21.23|21.23|21.15|142
1677056700000|2023-02-22 09:05:00|21.22|21.14|21.23|21.15|21.23|21.15|21.18|21.1|25
1677057000000|2023-02-22 09:10:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|7
1677057300000|2023-02-22 09:15:00|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|77
1677057600000|2023-02-22 09:20:00|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|25
1677058200000|2023-02-22 09:30:00|21.27|21.19|21.36|21.28|21.36|21.28|21.26|21.18|123
1677058500000|2023-02-22 09:35:00|21.37|21.29|21.37|21.29|21.46|21.38|21.36|21.28|123
1677058800000|2023-02-22 09:40:00|21.36|21.28|21.38|21.3|21.41|21.33|21.34|21.26|55
1677059100000|2023-02-22 09:45:00|21.37|21.29|21.29|21.21|21.37|21.29|21.29|21.21|49
1677059400000|2023-02-22 09:50:00|21.28|21.2|21.24|21.16|21.28|21.2|21.23|21.15|67
1677059700000|2023-02-22 09:55:00|21.26|21.18|21.24|21.16|21.29|21.21|21.2|21.12|278
1677060000000|2023-02-22 10:00:00|21.27|21.19|21.25|21.17|21.29|21.21|21.24|21.16|815
1677060300000|2023-02-22 10:05:00|21.24|21.16|21.22|21.14|21.25|21.17|21.2|21.12|490
1677060600000|2023-02-22 10:10:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|267
1677060900000|2023-02-22 10:15:00|21.27|21.19|21.24|21.16|21.29|21.21|21.16|21.08|984
1677061200000|2023-02-22 10:20:00|21.22|21.14|21.25|21.17|21.3|21.22|21.22|21.14|68
1677061500000|2023-02-22 10:25:00|21.29|21.21|21.22|21.14|21.29|21.21|21.2|21.12|36
1677061800000|2023-02-22 10:30:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1677062100000|2023-02-22 10:35:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|3
1677062400000|2023-02-22 10:40:00|21.25|21.17|21.18|21.1|21.25|21.17|21.16|21.08|262
1677062700000|2023-02-22 10:45:00|21.16|21.08|21.18|21.1|21.2|21.12|21.15|21.07|27
1677063000000|2023-02-22 10:50:00|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|21
1677063300000|2023-02-22 10:55:00|21.21|21.13|21.2|21.12|21.25|21.17|21.2|21.12|76
1677063600000|2023-02-22 11:00:00|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|11
1677063900000|2023-02-22 11:05:00|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|14
1677064200000|2023-02-22 11:10:00|21.21|21.13|21.24|21.16|21.25|21.17|21.21|21.13|7
1677064500000|2023-02-22 11:15:00|21.25|21.17|21.24|21.16|21.29|21.21|21.24|21.16|5
1677064800000|2023-02-22 11:20:00|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|31
1677065100000|2023-02-22 11:25:00|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|77
1677065400000|2023-02-22 11:30:00|21.34|21.26|21.34|21.26|21.39|21.31|21.3|21.22|15
1677065700000|2023-02-22 11:35:00|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|8
1677066000000|2023-02-22 11:40:00|21.37|21.29|21.34|21.26|21.39|21.31|21.34|21.26|12
1677066300000|2023-02-22 11:45:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|18
1677066600000|2023-02-22 11:50:00|21.36|21.28|21.33|21.25|21.38|21.3|21.33|21.25|18
1677066900000|2023-02-22 11:55:00|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|27
1677067200000|2023-02-22 12:00:00|21.24|21.16|21.19|21.11|21.29|21.21|21.19|21.11|21
1677067500000|2023-02-22 12:05:00|21.15|21.07|21.1|21.02|21.15|21.07|21.08|21|124
1677067800000|2023-02-22 12:10:00|21.08|21|21.06|20.98|21.1|21.02|21.01|20.93|346
1677068400000|2023-02-22 12:20:00|21.05|20.97|20.98|20.9|21.05|20.97|20.96|20.88|189
1677068700000|2023-02-22 12:25:00|21|20.92|20.96|20.88|21.01|20.93|20.96|20.88|18
1677069000000|2023-02-22 12:30:00|||||||||206
1677069300000|2023-02-22 12:35:00|20.93|20.85|20.98|20.9|20.98|20.9|20.91|20.83|150
1677069600000|2023-02-22 12:40:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|15
1677069900000|2023-02-22 12:45:00|||||||||2
1677070200000|2023-02-22 12:50:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|29
1677070800000|2023-02-22 13:00:00|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|20
1677071400000|2023-02-22 13:10:00|20.97|20.89|20.96|20.88|20.99|20.91|20.96|20.88|2
1677071700000|2023-02-22 13:15:00|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|53
1677072000000|2023-02-22 13:20:00|20.93|20.85|20.93|20.85|20.96|20.88|20.91|20.83|70
1677072300000|2023-02-22 13:25:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|19
1677072600000|2023-02-22 13:30:00|21|20.92|20.96|20.88|21.01|20.93|20.96|20.88|7
1677073200000|2023-02-22 13:40:00|||||||||11
1677073500000|2023-02-22 13:45:00|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|34
1677073800000|2023-02-22 13:50:00|20.96|20.88|20.95|20.87|21|20.92|20.95|20.87|180
1677074100000|2023-02-22 13:55:00|20.96|20.88|20.9|20.82|20.96|20.88|20.9|20.82|105
1677074400000|2023-02-22 14:00:00|20.94|20.86|21.04|20.96|21.09|21.01|20.9|20.82|548
1677074700000|2023-02-22 14:05:00|||||||||1
1677075000000|2023-02-22 14:10:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|3
1677075300000|2023-02-22 14:15:00|21.11|21.03|21.18|21.1|21.19|21.11|21.09|21.01|307
1677075600000|2023-02-22 14:20:00|21.16|21.08|21.19|21.11|21.19|21.11|21.14|21.06|27
1677075900000|2023-02-22 14:25:00|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|37
1677076200000|2023-02-22 14:30:00|21.19|21.11|21.19|21.11|21.24|21.16|21.14|21.06|316
1677076500000|2023-02-22 14:35:00|21.2|21.12|21.14|21.06|21.2|21.12|21.1|21.02|301
1677076800000|2023-02-22 14:40:00|21.12|21.04|21.1|21.02|21.15|21.07|21.05|20.97|45
1677077100000|2023-02-22 14:45:00|21.09|21.01|21.05|20.97|21.14|21.06|21.05|20.97|943
1677077400000|2023-02-22 14:50:00|21.09|21.01|21.15|21.07|21.17|21.09|21.09|21.01|78
1677077700000|2023-02-22 14:55:00|21.14|21.06|21.17|21.09|21.19|21.11|21.1|21.02|132
1677078000000|2023-02-22 15:00:00|21.19|21.11|21.22|21.14|21.25|21.17|21.15|21.07|45
1677078300000|2023-02-22 15:05:00|21.2|21.12|21.25|21.17|21.27|21.19|21.2|21.12|53
1677078600000|2023-02-22 15:10:00|21.27|21.19|21.34|21.26|21.34|21.26|21.25|21.17|65
1677078900000|2023-02-22 15:15:00|21.3|21.22|21.33|21.25|21.36|21.28|21.3|21.22|56
1677079200000|2023-02-22 15:20:00|21.29|21.21|21.2|21.12|21.29|21.21|21.2|21.12|84
1677079500000|2023-02-22 15:25:00|21.19|21.11|21.29|21.21|21.29|21.21|21.15|21.07|131
1677079800000|2023-02-22 15:30:00|21.26|21.18|21.29|21.21|21.3|21.22|21.24|21.16|96
1677080100000|2023-02-22 15:35:00|21.25|21.17|21.25|21.17|21.3|21.22|21.21|21.13|106
1677080400000|2023-02-22 15:40:00|21.21|21.13|21.15|21.07|21.21|21.13|21.15|21.07|64
1677080700000|2023-02-22 15:45:00|21.16|21.08|21.08|21|21.16|21.08|21.08|21|235
1677081000000|2023-02-22 15:50:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|111
1677081300000|2023-02-22 15:55:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|74
1677081600000|2023-02-22 16:00:00|20.94|20.86|20.94|20.86|20.99|20.91|20.9|20.82|527
1677081900000|2023-02-22 16:05:00|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|354
1677082200000|2023-02-22 16:10:00|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|142
1677082500000|2023-02-22 16:15:00|20.96|20.88|21.03|20.95|21.04|20.96|20.96|20.88|775
1677082800000|2023-02-22 16:20:00|21.01|20.93|20.94|20.86|21.03|20.95|20.94|20.86|287
1677083100000|2023-02-22 16:25:00|20.95|20.87|20.84|20.76|20.99|20.91|20.84|20.76|596
1677083400000|2023-02-22 16:30:00|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|304
1677083700000|2023-02-22 16:35:00|20.77|20.69|20.84|20.76|20.87|20.79|20.75|20.67|30
1677084000000|2023-02-22 16:40:00|20.83|20.75|20.79|20.71|20.84|20.76|20.78|20.7|12
1677084300000|2023-02-22 16:45:00|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|6
1677084600000|2023-02-22 16:50:00|20.79|20.71|20.83|20.75|20.88|20.8|20.78|20.7|49
1677084900000|2023-02-22 16:55:00|||||||||10
1677085200000|2023-02-22 17:00:00|20.85|20.77|20.79|20.71|20.88|20.8|20.79|20.71|25
1677085500000|2023-02-22 17:05:00|20.78|20.7|20.78|20.7|20.79|20.71|20.74|20.66|8
1677085800000|2023-02-22 17:10:00|20.79|20.71|20.78|20.7|20.81|20.73|20.78|20.7|4
1677086100000|2023-02-22 17:15:00|20.76|20.68|20.69|20.61|20.76|20.68|20.69|20.61|18
1677086400000|2023-02-22 17:20:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|16
1677086700000|2023-02-22 17:25:00|20.69|20.61|20.64|20.56|20.69|20.61|20.6|20.52|47
1677087000000|2023-02-22 17:30:00|20.62|20.54|20.62|20.54|20.65|20.57|20.6|20.52|13
1677087300000|2023-02-22 17:35:00|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|2
1677087600000|2023-02-22 17:40:00|||||||||1
1677087900000|2023-02-22 17:45:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|11
1677088200000|2023-02-22 17:50:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|6
1677088500000|2023-02-22 17:55:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|16
1677088800000|2023-02-22 18:00:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|3
1677089100000|2023-02-22 18:05:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|38
1677089400000|2023-02-22 18:10:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|4
1677089700000|2023-02-22 18:15:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|19
1677090000000|2023-02-22 18:20:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1677090300000|2023-02-22 18:25:00|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|32
1677090600000|2023-02-22 18:30:00|20.52|20.44|20.55|20.47|20.6|20.52|20.52|20.44|12
1677090900000|2023-02-22 18:35:00|20.53|20.45|20.5|20.42|20.55|20.47|20.5|20.42|5
1677091200000|2023-02-22 18:40:00|20.53|20.45|20.55|20.47|20.55|20.47|20.5|20.42|3
1677091500000|2023-02-22 18:45:00|20.53|20.45|20.55|20.47|20.55|20.47|20.5|20.42|3
1677091800000|2023-02-22 18:50:00|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|6
1677092100000|2023-02-22 18:55:00|20.59|20.51|20.59|20.51|20.61|20.53|20.58|20.5|34
1677092400000|2023-02-22 19:00:00|20.6|20.52|20.52|20.44|20.71|20.63|20.5|20.42|20
1677092700000|2023-02-22 19:05:00|20.55|20.47|20.5|20.42|20.6|20.52|20.45|20.37|7
1677093000000|2023-02-22 19:10:00|20.54|20.46|20.64|20.56|20.7|20.62|20.52|20.44|19
1677093300000|2023-02-22 19:15:00|20.65|20.57|20.6|20.52|20.74|20.66|20.57|20.49|4
1677093600000|2023-02-22 19:20:00|20.59|20.51|20.63|20.55|20.65|20.57|20.5|20.42|3
1677093900000|2023-02-22 19:25:00|20.6|20.52|20.65|20.57|20.65|20.57|20.57|20.49|4
1677094200000|2023-02-22 19:30:00|20.63|20.55|20.67|20.59|20.74|20.66|20.6|20.52|2
1677094500000|2023-02-22 19:35:00|20.65|20.57|20.67|20.59|20.7|20.62|20.64|20.56|15
1677094800000|2023-02-22 19:40:00|20.65|20.57|20.69|20.61|20.75|20.67|20.64|20.56|6
1677095100000|2023-02-22 19:45:00|20.7|20.62|20.59|20.51|20.75|20.67|20.55|20.47|38
1677095400000|2023-02-22 19:50:00|20.57|20.49|20.67|20.59|20.67|20.59|20.57|20.49|31
1677095700000|2023-02-22 19:55:00|20.69|20.61|20.76|20.68|20.79|20.71|20.69|20.61|16
1677096000000|2023-02-22 20:00:00|20.77|20.69|20.79|20.71|20.84|20.76|20.74|20.66|3
1677096300000|2023-02-22 20:05:00|20.77|20.69|20.7|20.62|20.79|20.71|20.7|20.62|6
1677096600000|2023-02-22 20:10:00|20.69|20.61|20.7|20.62|20.7|20.62|20.62|20.54|22
1677096900000|2023-02-22 20:15:00|20.72|20.64|20.7|20.62|20.72|20.64|20.65|20.57|47
1677097200000|2023-02-22 20:20:00|20.68|20.6|20.6|20.52|20.7|20.62|20.6|20.52|52
1677097500000|2023-02-22 20:25:00|20.61|20.53|20.73|20.65|20.75|20.67|20.6|20.52|8
1677097800000|2023-02-22 20:30:00|20.75|20.67|20.75|20.67|20.75|20.67|20.7|20.62|4
1677098100000|2023-02-22 20:35:00|20.72|20.64|20.89|20.81|20.89|20.81|20.7|20.62|4
1677098400000|2023-02-22 20:40:00|20.87|20.79|20.8|20.72|20.87|20.79|20.77|20.69|6
1677098700000|2023-02-22 20:45:00|20.82|20.74|20.75|20.67|20.82|20.74|20.75|20.67|4
1677099000000|2023-02-22 20:50:00|20.77|20.69|20.7|20.62|20.8|20.72|20.7|20.62|12
1677099300000|2023-02-22 20:55:00|20.68|20.6|20.69|20.61|20.79|20.62|20.65|20.53|54
1677111300000|2023-02-23 00:15:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1677111600000|2023-02-23 00:20:00|20.6|20.35|20.62|20.37|20.62|20.37|20.6|20.35|0
1677111900000|2023-02-23 00:25:00|20.6|20.35|20.62|20.37|20.62|20.37|20.6|20.35|0
1677112800000|2023-02-23 00:40:00|20.64|20.39|20.62|20.37|20.64|20.39|20.62|20.37|0
1677114000000|2023-02-23 01:00:00|20.63|20.38|20.66|20.41|20.66|20.41|20.62|20.37|0
1677114300000|2023-02-23 01:05:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1677116400000|2023-02-23 01:40:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1677116700000|2023-02-23 01:45:00|20.54|20.46|20.53|20.45|20.56|20.48|20.52|20.44|3
1677117000000|2023-02-23 01:50:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1677117300000|2023-02-23 01:55:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1677117600000|2023-02-23 02:00:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1677117900000|2023-02-23 02:05:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1677118500000|2023-02-23 02:15:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1677119100000|2023-02-23 02:25:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1677119400000|2023-02-23 02:30:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1677120000000|2023-02-23 02:40:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1677120300000|2023-02-23 02:45:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1677121200000|2023-02-23 03:00:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1677121500000|2023-02-23 03:05:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1677122100000|2023-02-23 03:15:00|20.47|20.39|20.5|20.42|20.51|20.43|20.47|20.39|0
1677122400000|2023-02-23 03:20:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1677124500000|2023-02-23 03:55:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1677124800000|2023-02-23 04:00:00|20.48|20.4|20.45|20.37|20.48|20.4|20.44|20.36|4
1677125400000|2023-02-23 04:10:00|||||||||1
1677128100000|2023-02-23 04:55:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1677130500000|2023-02-23 05:35:00|20.45|20.37|20.49|20.41|20.59|20.42|20.45|20.32|3
1677130800000|2023-02-23 05:40:00|20.59|20.34|20.49|20.41|20.59|20.42|20.49|20.32|0
1677131100000|2023-02-23 05:45:00|20.5|20.42|20.49|20.41|20.59|20.42|20.47|20.34|21
1677131400000|2023-02-23 05:50:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|2
1677131700000|2023-02-23 05:55:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1677132600000|2023-02-23 06:10:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1677132900000|2023-02-23 06:15:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1677133200000|2023-02-23 06:20:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1677133500000|2023-02-23 06:25:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1677133800000|2023-02-23 06:30:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1677134100000|2023-02-23 06:35:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1677134700000|2023-02-23 06:45:00|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1677135000000|2023-02-23 06:50:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1677135300000|2023-02-23 06:55:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1677135600000|2023-02-23 07:00:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1677135900000|2023-02-23 07:05:00|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|5
1677136200000|2023-02-23 07:10:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1677136500000|2023-02-23 07:15:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|7
1677137100000|2023-02-23 07:25:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1677137400000|2023-02-23 07:30:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|1
1677137700000|2023-02-23 07:35:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1677139200000|2023-02-23 08:00:00|20.43|20.35|20.48|20.4|20.49|20.41|20.43|20.35|73
1677139500000|2023-02-23 08:05:00|20.49|20.41|20.51|20.43|20.53|20.45|20.48|20.4|242
1677139800000|2023-02-23 08:10:00|20.53|20.45|20.48|20.4|20.56|20.48|20.48|20.4|66
1677140100000|2023-02-23 08:15:00|20.46|20.38|20.44|20.36|20.48|20.4|20.39|20.31|287
1677140400000|2023-02-23 08:20:00|20.4|20.32|20.44|20.36|20.44|20.36|20.39|20.31|174
1677140700000|2023-02-23 08:25:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|70
1677141000000|2023-02-23 08:30:00|20.43|20.35|20.39|20.31|20.44|20.36|20.34|20.26|179
1677141300000|2023-02-23 08:35:00|20.38|20.3|20.38|20.3|20.39|20.31|20.34|20.26|193
1677141600000|2023-02-23 08:40:00|20.36|20.28|20.39|20.31|20.39|20.31|20.34|20.26|21
1677141900000|2023-02-23 08:45:00|20.38|20.3|20.39|20.31|20.43|20.35|20.34|20.26|110
1677142200000|2023-02-23 08:50:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|53
1677142500000|2023-02-23 08:55:00|20.43|20.35|20.43|20.35|20.44|20.36|20.39|20.31|61
1677142800000|2023-02-23 09:00:00|20.41|20.33|20.38|20.3|20.43|20.35|20.38|20.3|56
1677143100000|2023-02-23 09:05:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|101
1677143400000|2023-02-23 09:10:00|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|17
1677143700000|2023-02-23 09:15:00|20.38|20.3|20.39|20.31|20.39|20.31|20.34|20.26|34
1677144000000|2023-02-23 09:20:00|20.43|20.35|20.52|20.44|20.57|20.49|20.43|20.35|74
1677144300000|2023-02-23 09:25:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|14
1677144600000|2023-02-23 09:30:00|20.51|20.43|20.53|20.45|20.58|20.5|20.48|20.4|10
1677144900000|2023-02-23 09:35:00|20.49|20.41|20.44|20.36|20.49|20.41|20.43|20.35|118
1677145200000|2023-02-23 09:40:00|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|104
1677145500000|2023-02-23 09:45:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1677145800000|2023-02-23 09:50:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|42
1677146100000|2023-02-23 09:55:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|79
1677146400000|2023-02-23 10:00:00|20.46|20.38|20.44|20.36|20.48|20.4|20.43|20.35|31
1677146700000|2023-02-23 10:05:00|20.43|20.35|20.43|20.35|20.48|20.4|20.43|20.35|20
1677147000000|2023-02-23 10:10:00|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|32
1677147300000|2023-02-23 10:15:00|20.39|20.31|20.38|20.3|20.43|20.35|20.38|20.3|207
1677147600000|2023-02-23 10:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.39|20.31|10
1677147900000|2023-02-23 10:25:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1677148200000|2023-02-23 10:30:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|35
1677148500000|2023-02-23 10:35:00|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|100
1677148800000|2023-02-23 10:40:00|20.44|20.36|20.46|20.38|20.48|20.4|20.43|20.35|2
1677149100000|2023-02-23 10:45:00|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|0
1677149400000|2023-02-23 10:50:00|20.46|20.38|20.44|20.36|20.46|20.38|20.43|20.35|424
1677149700000|2023-02-23 10:55:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|3
1677150000000|2023-02-23 11:00:00|20.41|20.33|20.39|20.31|20.43|20.35|20.38|20.3|4
1677150300000|2023-02-23 11:05:00|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|6
1677150600000|2023-02-23 11:10:00|20.39|20.31|20.43|20.35|20.43|20.35|20.38|20.3|4
1677150900000|2023-02-23 11:15:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|47
1677151200000|2023-02-23 11:20:00|||||||||2
1677151500000|2023-02-23 11:25:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|3
1677151800000|2023-02-23 11:30:00|||||||||22
1677152100000|2023-02-23 11:35:00|20.39|20.31|20.38|20.3|20.43|20.35|20.38|20.3|68
1677152400000|2023-02-23 11:40:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|22
1677152700000|2023-02-23 11:45:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|436
1677153000000|2023-02-23 11:50:00|20.34|20.26|20.33|20.25|20.34|20.26|20.31|20.23|264
1677153600000|2023-02-23 12:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|65
1677153900000|2023-02-23 12:05:00|20.31|20.23|20.33|20.25|20.38|20.3|20.31|20.23|43
1677154200000|2023-02-23 12:10:00|20.31|20.23|20.29|20.21|20.33|20.25|20.29|20.21|7
1677154500000|2023-02-23 12:15:00|20.31|20.23|20.33|20.25|20.33|20.25|20.29|20.21|2
1677154800000|2023-02-23 12:20:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|2
1677155100000|2023-02-23 12:25:00|||||||||1
1677155400000|2023-02-23 12:30:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|21
1677155700000|2023-02-23 12:35:00|20.29|20.21|20.29|20.21|20.34|20.26|20.29|20.21|41
1677156300000|2023-02-23 12:45:00|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|34
1677156600000|2023-02-23 12:50:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|7
1677156900000|2023-02-23 12:55:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1677157200000|2023-02-23 13:00:00|20.33|20.25|20.34|20.26|20.34|20.26|20.29|20.21|82
1677157800000|2023-02-23 13:10:00|20.33|20.25|20.34|20.26|20.34|20.26|20.31|20.23|32
1677158100000|2023-02-23 13:15:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|19
1677158400000|2023-02-23 13:20:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|5
1677158700000|2023-02-23 13:25:00|20.32|20.24|20.35|20.27|20.36|20.28|20.32|20.24|25
1677159000000|2023-02-23 13:30:00|20.34|20.26|20.44|20.36|20.48|20.4|20.34|20.26|155
1677159300000|2023-02-23 13:35:00|20.42|20.34|20.44|20.36|20.44|20.36|20.39|20.31|73
1677159600000|2023-02-23 13:40:00|20.48|20.4|20.39|20.31|20.49|20.41|20.39|20.31|86
1677159900000|2023-02-23 13:45:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|25
1677160200000|2023-02-23 13:50:00|20.43|20.35|20.41|20.33|20.44|20.36|20.39|20.31|0
1677160500000|2023-02-23 13:55:00|20.43|20.35|20.39|20.31|20.43|20.35|20.36|20.28|40
1677160800000|2023-02-23 14:00:00|20.36|20.28|20.36|20.28|20.39|20.31|20.34|20.26|211
1677161100000|2023-02-23 14:05:00|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|88
1677161400000|2023-02-23 14:10:00|20.35|20.27|20.31|20.23|20.36|20.28|20.31|20.23|19
1677161700000|2023-02-23 14:15:00|20.29|20.21|20.26|20.18|20.29|20.21|20.21|20.13|336
1677162000000|2023-02-23 14:20:00|20.24|20.16|20.24|20.16|20.26|20.18|20.21|20.13|35
1677162300000|2023-02-23 14:25:00|20.22|20.14|20.19|20.11|20.22|20.14|20.17|20.09|17
1677162600000|2023-02-23 14:30:00|20.17|20.09|20.24|20.16|20.26|20.18|20.17|20.09|116
1677162900000|2023-02-23 14:35:00|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|33
1677163200000|2023-02-23 14:40:00|20.24|20.16|20.26|20.18|20.31|20.23|20.21|20.13|174
1677163500000|2023-02-23 14:45:00|20.25|20.17|20.16|20.08|20.26|20.18|20.12|20.04|201
1677163800000|2023-02-23 14:50:00|20.17|20.09|20.11|20.03|20.17|20.09|20.11|20.03|138
1677164100000|2023-02-23 14:55:00|20.12|20.04|20.12|20.04|20.16|20.08|20.11|20.03|458
1677164400000|2023-02-23 15:00:00|20.11|20.03|20.16|20.08|20.18|20.1|20.02|19.94|323
1677164700000|2023-02-23 15:05:00|20.18|20.1|20.21|20.13|20.29|20.21|20.16|20.08|134
1677165000000|2023-02-23 15:10:00|20.23|20.15|20.21|20.13|20.26|20.18|20.17|20.09|154
1677165300000|2023-02-23 15:15:00|20.17|20.09|20.21|20.13|20.22|20.14|20.17|20.09|152
1677165600000|2023-02-23 15:20:00|20.19|20.11|20.16|20.08|20.21|20.13|20.16|20.08|88
1677165900000|2023-02-23 15:25:00|20.14|20.06|20.12|20.04|20.17|20.09|20.1|20.02|139
1677166200000|2023-02-23 15:30:00|20.09|20.01|20.12|20.04|20.17|20.09|20.07|19.99|501
1677166500000|2023-02-23 15:35:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|41
1677166800000|2023-02-23 15:40:00|20.14|20.06|20.16|20.08|20.17|20.09|20.12|20.04|146
1677167100000|2023-02-23 15:45:00|20.12|20.04|20.21|20.13|20.21|20.13|20.09|20.01|370
1677167400000|2023-02-23 15:50:00|20.25|20.17|20.26|20.18|20.26|20.18|20.21|20.13|152
1677167700000|2023-02-23 15:55:00|20.23|20.15|20.21|20.13|20.26|20.18|20.21|20.13|42
1677168000000|2023-02-23 16:00:00|20.17|20.09|20.07|19.99|20.19|20.11|20.02|19.94|326
1677168300000|2023-02-23 16:05:00|20.12|20.04|20.21|20.13|20.26|20.18|20.09|20.01|631
1677168600000|2023-02-23 16:10:00|20.22|20.14|20.27|20.19|20.31|20.23|20.17|20.09|110
1677168900000|2023-02-23 16:15:00|20.29|20.21|20.29|20.21|20.31|20.23|20.26|20.18|143
1677169200000|2023-02-23 16:20:00|20.27|20.19|20.4|20.32|20.4|20.32|20.26|20.18|391
1677169500000|2023-02-23 16:25:00|20.38|20.3|20.41|20.33|20.5|20.42|20.35|20.27|592
1677169800000|2023-02-23 16:30:00|20.4|20.32|20.43|20.35|20.45|20.37|20.4|20.32|335
1677170100000|2023-02-23 16:35:00|20.45|20.37|20.46|20.38|20.46|20.38|20.41|20.33|55
1677170400000|2023-02-23 16:40:00|20.5|20.42|20.55|20.47|20.6|20.52|20.5|20.42|156
1677170700000|2023-02-23 16:45:00|20.54|20.46|20.56|20.48|20.58|20.5|20.52|20.44|4
1677171000000|2023-02-23 16:50:00|20.58|20.5|20.6|20.52|20.63|20.55|20.55|20.47|11
1677171300000|2023-02-23 16:55:00|20.61|20.53|20.6|20.52|20.63|20.55|20.55|20.47|72
1677171600000|2023-02-23 17:00:00|20.59|20.51|20.58|20.5|20.63|20.55|20.58|20.5|77
1677171900000|2023-02-23 17:05:00|20.56|20.48|20.63|20.55|20.63|20.55|20.54|20.46|112
1677172200000|2023-02-23 17:10:00|20.65|20.57|20.61|20.53|20.68|20.6|20.61|20.53|26
1677172500000|2023-02-23 17:15:00|20.6|20.52|20.6|20.52|20.6|20.52|20.54|20.46|63
1677172800000|2023-02-23 17:20:00|20.63|20.55|20.59|20.51|20.66|20.58|20.59|20.51|78
1677173100000|2023-02-23 17:25:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|17
1677173400000|2023-02-23 17:30:00|20.56|20.48|20.49|20.41|20.59|20.51|20.46|20.38|45
1677173700000|2023-02-23 17:35:00|20.48|20.4|20.48|20.4|20.5|20.42|20.45|20.37|25
1677174000000|2023-02-23 17:40:00|20.46|20.38|20.44|20.36|20.53|20.45|20.43|20.35|34
1677174300000|2023-02-23 17:45:00|20.45|20.37|20.45|20.37|20.48|20.4|20.43|20.35|14
1677174600000|2023-02-23 17:50:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1677174900000|2023-02-23 17:55:00|20.44|20.36|20.4|20.32|20.44|20.36|20.39|20.31|38
1677175200000|2023-02-23 18:00:00|20.41|20.33|20.4|20.32|20.45|20.37|20.35|20.27|29
1677175500000|2023-02-23 18:05:00|20.43|20.35|20.42|20.34|20.45|20.37|20.4|20.32|21
1677175800000|2023-02-23 18:10:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|13
1677176100000|2023-02-23 18:15:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|7
1677176400000|2023-02-23 18:20:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|23
1677176700000|2023-02-23 18:25:00|20.36|20.28|20.38|20.3|20.4|20.32|20.36|20.28|22
1677177000000|2023-02-23 18:30:00|20.4|20.32|20.38|20.3|20.41|20.33|20.36|20.28|8
1677177300000|2023-02-23 18:35:00|20.4|20.32|20.36|20.28|20.41|20.33|20.36|20.28|18
1677177600000|2023-02-23 18:40:00|20.4|20.32|20.36|20.28|20.41|20.33|20.32|20.24|54
1677177900000|2023-02-23 18:45:00|20.38|20.3|20.31|20.23|20.4|20.32|20.31|20.23|8
1677178200000|2023-02-23 18:50:00|20.33|20.25|20.36|20.28|20.36|20.28|20.31|20.23|2
1677178500000|2023-02-23 18:55:00|20.4|20.32|20.35|20.27|20.4|20.32|20.31|20.23|11
1677178800000|2023-02-23 19:00:00|20.34|20.26|20.31|20.23|20.36|20.28|20.31|20.23|7
1677179100000|2023-02-23 19:05:00|||||||||13
1677179400000|2023-02-23 19:10:00|20.28|20.2|20.26|20.18|20.31|20.23|20.26|20.18|49
1677179700000|2023-02-23 19:15:00|20.24|20.16|20.22|20.14|20.24|20.16|20.21|20.13|7
1677180000000|2023-02-23 19:20:00|20.23|20.15|20.21|20.13|20.26|20.18|20.18|20.1|19
1677180300000|2023-02-23 19:25:00|20.19|20.11|20.18|20.1|20.21|20.13|20.16|20.08|51
1677180600000|2023-02-23 19:30:00|20.17|20.09|20.11|20.03|20.18|20.1|20.08|20|142
1677180900000|2023-02-23 19:35:00|20.08|20|20.08|20|20.13|20.05|20.08|20|85
1677181200000|2023-02-23 19:40:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|16
1677181500000|2023-02-23 19:45:00|20.04|19.96|20.08|20|20.09|20.01|20.04|19.96|90
1677181800000|2023-02-23 19:50:00|20.09|20.01|20.08|20|20.09|20.01|20.04|19.96|15
1677182100000|2023-02-23 19:55:00|20.04|19.96|20.08|20|20.13|20.05|20.04|19.96|11
1677182400000|2023-02-23 20:00:00|20.06|19.98|19.98|19.9|20.06|19.98|19.98|19.9|118
1677182700000|2023-02-23 20:05:00|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|31
1677183000000|2023-02-23 20:10:00|19.99|19.91|19.98|19.9|20.03|19.95|19.98|19.9|48
1677183300000|2023-02-23 20:15:00|19.99|19.91|20.01|19.93|20.03|19.95|19.99|19.91|6
1677183600000|2023-02-23 20:20:00|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|0
1677183900000|2023-02-23 20:25:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|13
1677184200000|2023-02-23 20:30:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|15
1677184500000|2023-02-23 20:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1677184800000|2023-02-23 20:40:00|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1677185100000|2023-02-23 20:45:00|19.94|19.86|19.98|19.9|19.99|19.91|19.93|19.85|32
1677185400000|2023-02-23 20:50:00|19.99|19.91|19.99|19.91|20.01|19.93|19.96|19.88|38
1677185700000|2023-02-23 20:55:00|20.01|19.93|20.04|19.79|20.04|19.93|19.93|19.79|90
1677197700000|2023-02-24 00:15:00|20.09|19.81|20.1|19.8|20.11|19.81|20.09|19.8|0
1677198000000|2023-02-24 00:20:00|20.09|19.85|20.06|19.98|20.09|19.98|20.03|19.84|0
1677198300000|2023-02-24 00:25:00|20.05|19.97|20.01|19.93|20.12|19.97|20.01|19.87|0
1677198900000|2023-02-24 00:35:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1677199200000|2023-02-24 00:40:00|19.98|19.9|19.99|19.91|19.99|19.91|19.97|19.89|0
1677200100000|2023-02-24 00:55:00|19.98|19.9|20.02|19.94|20.12|19.94|19.94|19.85|5
1677200400000|2023-02-24 01:00:00|20.01|19.93|20.07|19.82|20.12|19.93|20.01|19.82|0
1677201900000|2023-02-24 01:25:00|20.01|19.93|20.07|19.82|20.09|19.93|20.01|19.82|0
1677202200000|2023-02-24 01:30:00|20.01|19.93|20.01|19.93|20.09|19.93|20.01|19.82|0
1677202500000|2023-02-24 01:35:00|20.02|19.94|20.01|19.93|20.03|19.95|20.01|19.93|0
1677202800000|2023-02-24 01:40:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1677203100000|2023-02-24 01:45:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1677211800000|2023-02-24 04:10:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1677213300000|2023-02-24 04:35:00|20.02|19.94|20.12|19.87|20.12|19.95|20.02|19.87|3
1677215400000|2023-02-24 05:10:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1677216600000|2023-02-24 05:30:00|20.12|19.87|20.13|19.88|20.13|19.94|20.02|19.85|0
1677217200000|2023-02-24 05:40:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1677218400000|2023-02-24 06:00:00|20.04|19.96|20.02|19.94|20.06|19.98|20.02|19.94|3
1677219000000|2023-02-24 06:10:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1677219300000|2023-02-24 06:15:00|||||||||2
1677220500000|2023-02-24 06:35:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1677221100000|2023-02-24 06:45:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1677221400000|2023-02-24 06:50:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|3
1677221700000|2023-02-24 06:55:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1677222000000|2023-02-24 07:00:00|19.99|19.91|20.05|19.97|20.05|19.97|19.99|19.91|11
1677222300000|2023-02-24 07:05:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1677222600000|2023-02-24 07:10:00|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1677224400000|2023-02-24 07:40:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|3
1677224700000|2023-02-24 07:45:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1677225000000|2023-02-24 07:50:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1677225300000|2023-02-24 07:55:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|12
1677225600000|2023-02-24 08:00:00|20.12|20.04|20.04|19.96|20.14|20.06|20.04|19.96|85
1677225900000|2023-02-24 08:05:00|20.07|19.99|20.09|20.01|20.09|20.01|20.05|19.97|63
1677226200000|2023-02-24 08:10:00|20.1|20.02|20.17|20.09|20.17|20.09|20.09|20.01|313
1677226500000|2023-02-24 08:15:00|20.18|20.1|20.27|20.19|20.27|20.19|20.17|20.09|162
1677226800000|2023-02-24 08:20:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|324
1677227100000|2023-02-24 08:25:00|20.29|20.21|20.21|20.13|20.29|20.21|20.21|20.13|176
1677227400000|2023-02-24 08:30:00|20.23|20.15|20.21|20.13|20.24|20.16|20.16|20.08|162
1677227700000|2023-02-24 08:35:00|||||||||26
1677228000000|2023-02-24 08:40:00|20.19|20.11|20.24|20.16|20.25|20.17|20.19|20.11|134
1677228300000|2023-02-24 08:45:00|20.25|20.17|20.29|20.21|20.29|20.21|20.24|20.16|177
1677228600000|2023-02-24 08:50:00|20.28|20.2|20.26|20.18|20.29|20.21|20.25|20.17|1
1677228900000|2023-02-24 08:55:00|20.28|20.2|20.29|20.21|20.3|20.22|20.26|20.18|38
1677229200000|2023-02-24 09:00:00|20.28|20.2|20.26|20.18|20.29|20.21|20.26|20.18|49
1677229500000|2023-02-24 09:05:00|20.28|20.2|20.26|20.18|20.3|20.22|20.26|20.18|38
1677229800000|2023-02-24 09:10:00|20.24|20.16|20.22|20.14|20.24|20.16|20.17|20.09|100
1677230100000|2023-02-24 09:15:00|20.26|20.18|20.22|20.14|20.26|20.18|20.21|20.13|37
1677230400000|2023-02-24 09:20:00|20.24|20.16|20.26|20.18|20.26|20.18|20.22|20.14|33
1677230700000|2023-02-24 09:25:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1677231000000|2023-02-24 09:30:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|43
1677231300000|2023-02-24 09:35:00|||||||||27
1677231600000|2023-02-24 09:40:00|20.26|20.18|20.26|20.18|20.26|20.18|20.22|20.14|89
1677231900000|2023-02-24 09:45:00|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|69
1677232200000|2023-02-24 09:50:00|20.29|20.21|20.31|20.23|20.31|20.23|20.27|20.19|28
1677232800000|2023-02-24 10:00:00|20.32|20.24|20.32|20.24|20.36|20.28|20.32|20.24|62
1677233100000|2023-02-24 10:05:00|20.31|20.23|20.32|20.24|20.32|20.24|20.27|20.19|155
1677233400000|2023-02-24 10:10:00|20.36|20.28|20.37|20.29|20.37|20.29|20.32|20.24|22
1677233700000|2023-02-24 10:15:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|57
1677234000000|2023-02-24 10:20:00|20.38|20.3|20.37|20.29|20.41|20.33|20.36|20.28|128
1677234300000|2023-02-24 10:25:00|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|1
1677234600000|2023-02-24 10:30:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1677234900000|2023-02-24 10:35:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|4
1677235200000|2023-02-24 10:40:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|6
1677235500000|2023-02-24 10:45:00|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|39
1677235800000|2023-02-24 10:50:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1677236100000|2023-02-24 10:55:00|20.39|20.31|20.37|20.29|20.39|20.31|20.36|20.28|6
1677236400000|2023-02-24 11:00:00|20.41|20.33|20.41|20.33|20.41|20.33|20.37|20.29|26
1677236700000|2023-02-24 11:05:00|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|31
1677237000000|2023-02-24 11:10:00|20.44|20.36|20.51|20.43|20.51|20.43|20.41|20.33|73
1677237300000|2023-02-24 11:15:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|243
1677237600000|2023-02-24 11:20:00|20.57|20.49|20.58|20.5|20.61|20.53|20.57|20.49|140
1677237900000|2023-02-24 11:25:00|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|0
1677238200000|2023-02-24 11:30:00|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1677238500000|2023-02-24 11:35:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|21
1677238800000|2023-02-24 11:40:00|20.59|20.51|20.66|20.58|20.66|20.58|20.59|20.51|166
1677239100000|2023-02-24 11:45:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|3
1677239400000|2023-02-24 11:50:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|30
1677239700000|2023-02-24 11:55:00|20.68|20.6|20.66|20.58|20.7|20.62|20.66|20.58|52
1677240000000|2023-02-24 12:00:00|20.61|20.53|20.75|20.67|20.75|20.67|20.61|20.53|174
1677240300000|2023-02-24 12:05:00|20.71|20.63|20.7|20.62|20.71|20.63|20.66|20.58|117
1677240600000|2023-02-24 12:10:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|10
1677240900000|2023-02-24 12:15:00|20.68|20.6|20.66|20.58|20.7|20.62|20.66|20.58|14
1677241200000|2023-02-24 12:20:00|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|75
1677241500000|2023-02-24 12:25:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|298
1677241800000|2023-02-24 12:30:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|1711
1677242100000|2023-02-24 12:35:00|20.7|20.62|20.7|20.62|20.71|20.63|20.65|20.57|52
1677242400000|2023-02-24 12:40:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|39
1677242700000|2023-02-24 12:45:00|20.63|20.55|20.66|20.58|20.66|20.58|20.61|20.53|79
1677243000000|2023-02-24 12:50:00|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|321
1677243300000|2023-02-24 12:55:00|20.66|20.58|20.65|20.57|20.7|20.62|20.65|20.57|13
1677243600000|2023-02-24 13:00:00|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|14
1677243900000|2023-02-24 13:05:00|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|28
1677244200000|2023-02-24 13:10:00|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|57
1677244500000|2023-02-24 13:15:00|20.68|20.6|20.66|20.58|20.7|20.62|20.65|20.57|12
1677244800000|2023-02-24 13:20:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|12
1677245100000|2023-02-24 13:25:00|20.66|20.58|20.7|20.62|20.7|20.62|20.61|20.53|31
1677245400000|2023-02-24 13:30:00|20.75|20.67|20.92|20.84|20.95|20.87|20.71|20.63|705
1677245700000|2023-02-24 13:35:00|20.94|20.86|21.06|20.98|21.08|21|20.9|20.82|440
1677246000000|2023-02-24 13:40:00|21.08|21|21.08|21|21.1|21.02|21.03|20.95|176
1677246300000|2023-02-24 13:45:00|21.09|21.01|20.98|20.9|21.09|21.01|20.96|20.88|86
1677246600000|2023-02-24 13:50:00|20.96|20.88|20.95|20.87|21|20.92|20.95|20.87|91
1677246900000|2023-02-24 13:55:00|20.9|20.82|20.93|20.85|20.94|20.86|20.85|20.77|167
1677247200000|2023-02-24 14:00:00|20.94|20.86|20.98|20.9|21.03|20.95|20.94|20.86|366
1677247500000|2023-02-24 14:05:00|20.97|20.89|21.02|20.94|21.02|20.94|20.97|20.89|63
1677247800000|2023-02-24 14:10:00|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|11
1677248100000|2023-02-24 14:15:00|21.12|21.04|21.15|21.07|21.16|21.08|21.1|21.02|663
1677248400000|2023-02-24 14:20:00|21.13|21.05|21.12|21.04|21.15|21.07|21.08|21|285
1677248700000|2023-02-24 14:25:00|21.11|21.03|21.02|20.94|21.12|21.04|21.02|20.94|125
1677249000000|2023-02-24 14:30:00|21.03|20.95|21.05|20.97|21.12|21.04|21.02|20.94|760
1677249300000|2023-02-24 14:35:00|21.06|20.98|20.99|20.91|21.12|21.04|20.97|20.89|141
1677249600000|2023-02-24 14:40:00|20.97|20.89|21.3|21.22|21.3|21.22|20.97|20.89|482
1677249900000|2023-02-24 14:45:00|21.32|21.24|21.37|21.29|21.44|21.36|21.29|21.21|218
1677250200000|2023-02-24 14:50:00|21.39|21.31|21.29|21.21|21.44|21.36|21.29|21.21|547
1677250500000|2023-02-24 14:55:00|21.3|21.22|21.28|21.2|21.34|21.26|21.2|21.12|164
1677250800000|2023-02-24 15:00:00|21.29|21.21|21.12|21.04|21.34|21.26|21.1|21.02|616
1677251100000|2023-02-24 15:05:00|21.14|21.06|21.12|21.04|21.2|21.12|21.07|20.99|467
1677251400000|2023-02-24 15:10:00|21.13|21.05|21.22|21.14|21.22|21.14|21.07|20.99|426
1677251700000|2023-02-24 15:15:00|21.23|21.15|21.22|21.14|21.31|21.23|21.17|21.09|155
1677252000000|2023-02-24 15:20:00|21.23|21.15|21.27|21.19|21.27|21.19|21.22|21.14|62
1677252300000|2023-02-24 15:25:00|21.3|21.22|21.25|21.17|21.3|21.22|21.22|21.14|136
1677252600000|2023-02-24 15:30:00|21.26|21.18|21.32|21.24|21.37|21.29|21.25|21.17|540
1677252900000|2023-02-24 15:35:00|21.34|21.26|21.37|21.29|21.39|21.31|21.27|21.19|71
1677253200000|2023-02-24 15:40:00|21.39|21.31|21.29|21.21|21.39|21.31|21.29|21.21|91
1677253500000|2023-02-24 15:45:00|21.31|21.23|21.39|21.31|21.39|21.31|21.31|21.23|716
1677253800000|2023-02-24 15:50:00|21.43|21.35|21.39|21.31|21.44|21.36|21.39|21.31|75
1677254100000|2023-02-24 15:55:00|21.43|21.35|21.4|21.32|21.44|21.36|21.39|21.31|69
1677254400000|2023-02-24 16:00:00|21.42|21.34|21.47|21.39|21.49|21.41|21.4|21.32|430
1677254700000|2023-02-24 16:05:00|21.45|21.37|21.39|21.31|21.47|21.39|21.35|21.27|108
1677255000000|2023-02-24 16:10:00|21.35|21.27|21.37|21.29|21.39|21.31|21.34|21.26|40
1677255300000|2023-02-24 16:15:00|21.39|21.31|21.27|21.19|21.39|21.31|21.25|21.17|344
1677255600000|2023-02-24 16:20:00|21.29|21.21|21.12|21.04|21.29|21.21|21.1|21.02|634
1677255900000|2023-02-24 16:25:00|21.09|21.01|21.07|20.99|21.12|21.04|21.02|20.94|662
1677256200000|2023-02-24 16:30:00|21.09|21.01|21.17|21.09|21.19|21.11|21.07|20.99|233
1677256500000|2023-02-24 16:35:00|21.15|21.07|21.27|21.19|21.27|21.19|21.15|21.07|302
1677256800000|2023-02-24 16:40:00|21.26|21.18|21.19|21.11|21.27|21.19|21.14|21.06|72
1677257100000|2023-02-24 16:45:00|21.17|21.09|21.14|21.06|21.21|21.13|21.14|21.06|60
1677257400000|2023-02-24 16:50:00|21.1|21.02|21.17|21.09|21.17|21.09|21.05|20.97|75
1677257700000|2023-02-24 16:55:00|21.15|21.07|21.19|21.11|21.2|21.12|21.14|21.06|29
1677258000000|2023-02-24 17:00:00|21.15|21.07|21.24|21.16|21.24|21.16|21.15|21.07|100
1677258300000|2023-02-24 17:05:00|21.23|21.15|21.22|21.14|21.27|21.19|21.22|21.14|28
1677258600000|2023-02-24 17:10:00|21.21|21.13|21.19|21.11|21.22|21.14|21.19|21.11|9
1677258900000|2023-02-24 17:15:00|21.18|21.1|21.26|21.18|21.27|21.19|21.17|21.09|6
1677259200000|2023-02-24 17:20:00|21.24|21.16|21.24|21.16|21.26|21.18|21.22|21.14|0
1677259500000|2023-02-24 17:25:00|21.26|21.18|21.19|21.11|21.31|21.23|21.19|21.11|27
1677259800000|2023-02-24 17:30:00|21.17|21.09|21.2|21.12|21.22|21.14|21.1|21.02|12
1677260100000|2023-02-24 17:35:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|8
1677260400000|2023-02-24 17:40:00|21.22|21.14|21.29|21.21|21.29|21.21|21.22|21.14|1
1677260700000|2023-02-24 17:45:00|21.3|21.22|21.36|21.28|21.36|21.28|21.29|21.21|19
1677261000000|2023-02-24 17:50:00|21.34|21.26|21.33|21.25|21.36|21.28|21.32|21.24|5
1677261300000|2023-02-24 17:55:00|21.34|21.26|21.32|21.24|21.37|21.29|21.32|21.24|59
1677261600000|2023-02-24 18:00:00|21.33|21.25|21.29|21.21|21.34|21.26|21.29|21.21|2
1677261900000|2023-02-24 18:05:00|21.31|21.23|21.3|21.22|21.34|21.26|21.25|21.17|97
1677262200000|2023-02-24 18:10:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|1
1677262500000|2023-02-24 18:15:00|21.29|21.21|21.2|21.12|21.3|21.22|21.2|21.12|50
1677262800000|2023-02-24 18:20:00|21.24|21.16|21.15|21.07|21.24|21.16|21.15|21.07|18
1677263100000|2023-02-24 18:25:00|21.12|21.04|21.14|21.06|21.15|21.07|21.1|21.02|24
1677263400000|2023-02-24 18:30:00|21.15|21.07|21.16|21.08|21.2|21.12|21.14|21.06|18
1677263700000|2023-02-24 18:35:00|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|1
1677264000000|2023-02-24 18:40:00|21.09|21.01|21.07|20.99|21.1|21.02|21.06|20.98|14
1677264300000|2023-02-24 18:45:00|21.06|20.98|21.05|20.97|21.09|21.01|21.05|20.97|1
1677264900000|2023-02-24 18:55:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1677265200000|2023-02-24 19:00:00|21.01|20.93|21.01|20.93|21.02|20.94|21|20.92|20
1677265500000|2023-02-24 19:05:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1677265800000|2023-02-24 19:10:00|21.01|20.93|21.02|20.94|21.05|20.97|21.01|20.93|39
1677266100000|2023-02-24 19:15:00|21.01|20.93|20.97|20.89|21.02|20.94|20.97|20.89|9
1677266400000|2023-02-24 19:20:00|20.99|20.91|21.02|20.94|21.07|20.99|20.97|20.89|22
1677266700000|2023-02-24 19:25:00|21.01|20.93|21.02|20.94|21.04|20.96|20.97|20.89|14
1677267000000|2023-02-24 19:30:00|21.01|20.93|21.05|20.97|21.06|20.98|21.01|20.93|17
1677267300000|2023-02-24 19:35:00|21.07|20.99|21.06|20.98|21.07|20.99|21.05|20.97|0
1677267600000|2023-02-24 19:40:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|19
1677267900000|2023-02-24 19:45:00|21.07|20.99|21|20.92|21.07|20.99|21|20.92|12
1677268200000|2023-02-24 19:50:00|20.97|20.89|20.96|20.88|20.99|20.91|20.92|20.84|40
1677268500000|2023-02-24 19:55:00|20.97|20.89|20.92|20.84|20.97|20.89|20.9|20.82|103
1677268800000|2023-02-24 20:00:00|20.91|20.83|20.99|20.91|21|20.92|20.91|20.83|32
1677269100000|2023-02-24 20:05:00|20.97|20.89|20.95|20.87|20.97|20.89|20.92|20.84|14
1677269400000|2023-02-24 20:10:00|20.94|20.86|21.01|20.93|21.02|20.94|20.93|20.85|12
1677269700000|2023-02-24 20:15:00|21|20.92|20.97|20.89|21.01|20.93|20.95|20.87|7
1677270000000|2023-02-24 20:20:00|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|3
1677270300000|2023-02-24 20:25:00|20.95|20.87|21.02|20.94|21.04|20.96|20.92|20.84|4
1677270600000|2023-02-24 20:30:00|21.04|20.96|21.07|20.99|21.07|20.99|21.02|20.94|8
1677270900000|2023-02-24 20:35:00|21.06|20.98|21.16|21.08|21.16|21.08|21.04|20.96|30
1677271200000|2023-02-24 20:40:00|21.14|21.06|21.12|21.04|21.16|21.08|21.11|21.03|5
1677271500000|2023-02-24 20:45:00|21.14|21.06|21.16|21.08|21.16|21.08|21.12|21.04|48
1677271800000|2023-02-24 20:50:00|21.17|21.09|21.12|21.04|21.2|21.12|21.12|21.04|6
1677272100000|2023-02-24 20:55:00|21.09|21.01|21.05|20.97|21.09|21.01|20.99|20.91|96
1677272400000|2023-02-24 21:00:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1677456900000|2023-02-27 00:15:00|21.09|20.84|21.12|20.87|21.13|20.88|21.09|20.84|0
1677457200000|2023-02-27 00:20:00|21.11|20.86|21.12|20.87|21.12|20.94|21.02|20.86|0
1677457500000|2023-02-27 00:25:00|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1677457800000|2023-02-27 00:30:00|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1677458100000|2023-02-27 00:35:00|21.11|20.86|21.12|20.87|21.12|20.87|21.09|20.84|0
1677458400000|2023-02-27 00:40:00|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1677458700000|2023-02-27 00:45:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1677459000000|2023-02-27 00:50:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1677459300000|2023-02-27 00:55:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1677459900000|2023-02-27 01:05:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1677460200000|2023-02-27 01:10:00|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1677461100000|2023-02-27 01:25:00|21.07|20.82|21.07|20.82|21.08|20.83|21.07|20.82|0
1677461400000|2023-02-27 01:30:00|20.97|20.89|21.07|20.82|21.07|20.89|20.97|20.82|0
1677461700000|2023-02-27 01:35:00|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1677462300000|2023-02-27 01:45:00|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|1
1677462600000|2023-02-27 01:50:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1677463200000|2023-02-27 02:00:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1677464100000|2023-02-27 02:15:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|5
1677464700000|2023-02-27 02:25:00|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|1
1677465000000|2023-02-27 02:30:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1677465300000|2023-02-27 02:35:00|20.92|20.84|20.92|20.84|20.99|20.84|20.92|20.74|0
1677467400000|2023-02-27 03:10:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1677468300000|2023-02-27 03:25:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1677468600000|2023-02-27 03:30:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1677468900000|2023-02-27 03:35:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|3
1677470100000|2023-02-27 03:55:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677470400000|2023-02-27 04:00:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677470700000|2023-02-27 04:05:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677471000000|2023-02-27 04:10:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677472500000|2023-02-27 04:35:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677472800000|2023-02-27 04:40:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1677473100000|2023-02-27 04:45:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1677473700000|2023-02-27 04:55:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1677474000000|2023-02-27 05:00:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1677474300000|2023-02-27 05:05:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1677478200000|2023-02-27 06:10:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677478500000|2023-02-27 06:15:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1677481200000|2023-02-27 07:00:00|20.98|20.9|21.01|20.93|21.02|20.94|20.98|20.9|33
1677481500000|2023-02-27 07:05:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|6
1677481800000|2023-02-27 07:10:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|3
1677482100000|2023-02-27 07:15:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1677482400000|2023-02-27 07:20:00|20.96|20.88|20.93|20.85|20.96|20.88|20.92|20.84|13
1677482700000|2023-02-27 07:25:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1677483000000|2023-02-27 07:30:00|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|3
1677483300000|2023-02-27 07:35:00|20.93|20.85|20.96|20.88|20.97|20.89|20.93|20.85|9
1677483600000|2023-02-27 07:40:00|20.94|20.86|20.97|20.89|20.97|20.89|20.93|20.85|10
1677483900000|2023-02-27 07:45:00|20.93|20.85|20.94|20.86|20.97|20.89|20.93|20.85|12
1677484200000|2023-02-27 07:50:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1677484500000|2023-02-27 07:55:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1677484800000|2023-02-27 08:00:00|20.93|20.85|20.76|20.68|20.93|20.85|20.67|20.59|369
1677485100000|2023-02-27 08:05:00|20.75|20.67|20.7|20.62|20.78|20.7|20.68|20.6|72
1677485400000|2023-02-27 08:10:00|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|37
1677485700000|2023-02-27 08:15:00|20.71|20.63|20.71|20.63|20.73|20.65|20.64|20.56|25
1677486000000|2023-02-27 08:20:00|20.7|20.62|20.68|20.6|20.73|20.65|20.68|20.6|26
1677486300000|2023-02-27 08:25:00|20.65|20.57|20.66|20.58|20.73|20.65|20.63|20.55|147
1677486600000|2023-02-27 08:30:00|20.64|20.56|20.68|20.6|20.68|20.6|20.63|20.55|70
1677486900000|2023-02-27 08:35:00|20.67|20.59|20.68|20.6|20.7|20.62|20.63|20.55|89
1677487200000|2023-02-27 08:40:00|20.67|20.59|20.6|20.52|20.68|20.6|20.55|20.47|195
1677487500000|2023-02-27 08:45:00|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|5
1677487800000|2023-02-27 08:50:00|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|144
1677488400000|2023-02-27 09:00:00|20.6|20.52|20.64|20.56|20.65|20.57|20.59|20.51|85
1677488700000|2023-02-27 09:05:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|1000
1677489000000|2023-02-27 09:10:00|20.67|20.59|20.6|20.52|20.68|20.6|20.57|20.49|155
1677489300000|2023-02-27 09:15:00|20.59|20.51|20.52|20.44|20.6|20.52|20.52|20.44|452
1677489600000|2023-02-27 09:20:00|20.55|20.47|20.54|20.46|20.55|20.47|20.52|20.44|35
1677489900000|2023-02-27 09:25:00|20.52|20.44|20.49|20.41|20.52|20.44|20.47|20.39|416
1677490200000|2023-02-27 09:30:00|20.51|20.43|20.46|20.38|20.51|20.43|20.44|20.36|68
1677490500000|2023-02-27 09:35:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|49
1677490800000|2023-02-27 09:40:00|20.46|20.38|20.49|20.41|20.5|20.42|20.44|20.36|146
1677491100000|2023-02-27 09:45:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|92
1677491400000|2023-02-27 09:50:00|||||||||6
1677491700000|2023-02-27 09:55:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|45
1677492000000|2023-02-27 10:00:00|20.46|20.38|20.47|20.39|20.47|20.39|20.42|20.34|273
1677492300000|2023-02-27 10:05:00|20.44|20.36|20.47|20.39|20.47|20.39|20.43|20.35|113
1677492600000|2023-02-27 10:10:00|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|0
1677492900000|2023-02-27 10:15:00|20.43|20.35|20.52|20.44|20.52|20.44|20.43|20.35|129
1677493200000|2023-02-27 10:20:00|20.51|20.43|20.52|20.44|20.52|20.44|20.49|20.41|28
1677493500000|2023-02-27 10:25:00|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|3
1677493800000|2023-02-27 10:30:00|20.48|20.4|20.48|20.4|20.49|20.41|20.47|20.39|0
1677494100000|2023-02-27 10:35:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1677494400000|2023-02-27 10:40:00|20.48|20.4|20.47|20.39|20.52|20.44|20.47|20.39|60
1677494700000|2023-02-27 10:45:00|||||||||1
1677495000000|2023-02-27 10:50:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|50
1677495300000|2023-02-27 10:55:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|3
1677495600000|2023-02-27 11:00:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|17
1677495900000|2023-02-27 11:05:00|20.49|20.41|20.49|20.41|20.52|20.44|20.49|20.41|35
1677496200000|2023-02-27 11:10:00|20.52|20.44|20.51|20.43|20.52|20.44|20.49|20.41|39
1677496500000|2023-02-27 11:15:00|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|23
1677496800000|2023-02-27 11:20:00|20.49|20.41|20.48|20.4|20.49|20.41|20.47|20.39|0
1677497100000|2023-02-27 11:25:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|2
1677497400000|2023-02-27 11:30:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|156
1677497700000|2023-02-27 11:35:00|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|4
1677498000000|2023-02-27 11:40:00|||||||||46
1677498300000|2023-02-27 11:45:00|||||||||10
1677498600000|2023-02-27 11:50:00|||||||||10
1677498900000|2023-02-27 11:55:00|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|39
1677499200000|2023-02-27 12:00:00|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|13
1677499500000|2023-02-27 12:05:00|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|16
1677499800000|2023-02-27 12:10:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|10
1677500100000|2023-02-27 12:15:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1677500400000|2023-02-27 12:20:00|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|7
1677500700000|2023-02-27 12:25:00|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|9
1677501000000|2023-02-27 12:30:00|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|20
1677501300000|2023-02-27 12:35:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|2
1677502200000|2023-02-27 12:50:00|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1677502500000|2023-02-27 12:55:00|20.43|20.35|20.43|20.35|20.47|20.39|20.42|20.34|48
1677502800000|2023-02-27 13:00:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1677503400000|2023-02-27 13:10:00|20.39|20.31|20.41|20.33|20.43|20.35|20.39|20.31|42
1677503700000|2023-02-27 13:15:00|20.39|20.31|20.38|20.3|20.43|20.35|20.38|20.3|8
1677504000000|2023-02-27 13:20:00|||||||||5
1677504300000|2023-02-27 13:25:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|164
1677504600000|2023-02-27 13:30:00|20.36|20.28|20.34|20.26|20.38|20.3|20.34|20.26|223
1677504900000|2023-02-27 13:35:00|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|237
1677505200000|2023-02-27 13:40:00|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|8
1677505500000|2023-02-27 13:45:00|||||||||9
1677505800000|2023-02-27 13:50:00|||||||||27
1677506100000|2023-02-27 13:55:00|||||||||3
1677506400000|2023-02-27 14:00:00|20.34|20.26|20.4|20.32|20.4|20.32|20.34|20.26|281
1677507000000|2023-02-27 14:10:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|164
1677507300000|2023-02-27 14:15:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|99
1677507600000|2023-02-27 14:20:00|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|143
1677507900000|2023-02-27 14:25:00|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|108
1677508200000|2023-02-27 14:30:00|20.36|20.28|20.4|20.32|20.4|20.32|20.35|20.27|251
1677508500000|2023-02-27 14:35:00|20.37|20.29|20.35|20.27|20.38|20.3|20.35|20.27|87
1677508800000|2023-02-27 14:40:00|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|655
1677509100000|2023-02-27 14:45:00|20.38|20.3|20.35|20.27|20.4|20.32|20.35|20.27|183
1677509400000|2023-02-27 14:50:00|||||||||67
1677509700000|2023-02-27 14:55:00|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|709
1677510000000|2023-02-27 15:00:00|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|90
1677510300000|2023-02-27 15:05:00|20.3|20.22|20.22|20.14|20.3|20.22|20.22|20.14|155
1677510600000|2023-02-27 15:10:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|127
1677510900000|2023-02-27 15:15:00|20.19|20.11|20.24|20.16|20.24|20.16|20.14|20.06|182
1677511200000|2023-02-27 15:20:00|20.19|20.11|20.25|20.17|20.29|20.21|20.19|20.11|228
1677511500000|2023-02-27 15:25:00|20.24|20.16|20.26|20.18|20.26|20.18|20.21|20.13|199
1677511800000|2023-02-27 15:30:00|20.25|20.17|20.17|20.09|20.25|20.17|20.14|20.06|495
1677512100000|2023-02-27 15:35:00|20.18|20.1|20.41|20.33|20.44|20.36|20.18|20.1|372
1677512400000|2023-02-27 15:40:00|20.44|20.36|20.34|20.26|20.44|20.36|20.34|20.26|128
1677512700000|2023-02-27 15:45:00|20.35|20.27|20.36|20.28|20.39|20.31|20.34|20.26|136
1677513000000|2023-02-27 15:50:00|20.37|20.29|20.34|20.26|20.39|20.31|20.31|20.23|155
1677513300000|2023-02-27 15:55:00|20.35|20.27|20.26|20.18|20.39|20.31|20.26|20.18|281
1677513600000|2023-02-27 16:00:00|20.28|20.2|20.23|20.15|20.28|20.2|20.18|20.1|515
1677513900000|2023-02-27 16:05:00|20.22|20.14|20.23|20.15|20.25|20.17|20.18|20.1|715
1677514200000|2023-02-27 16:10:00|20.21|20.13|20.33|20.25|20.33|20.25|20.18|20.1|195
1677514500000|2023-02-27 16:15:00|20.34|20.26|20.3|20.22|20.38|20.3|20.23|20.15|233
1677514800000|2023-02-27 16:20:00|20.29|20.21|20.41|20.33|20.41|20.33|20.25|20.17|569
1677515100000|2023-02-27 16:25:00|20.42|20.34|20.4|20.32|20.44|20.36|20.39|20.31|904
1677515400000|2023-02-27 16:30:00|20.41|20.33|20.49|20.41|20.51|20.43|20.36|20.28|559
1677515700000|2023-02-27 16:35:00|20.51|20.43|20.38|20.3|20.51|20.43|20.38|20.3|150
1677516000000|2023-02-27 16:40:00|20.46|20.38|20.4|20.32|20.49|20.41|20.39|20.31|590
1677516300000|2023-02-27 16:45:00|20.41|20.33|20.4|20.32|20.41|20.33|20.37|20.29|8
1677516600000|2023-02-27 16:50:00|20.39|20.31|20.39|20.31|20.44|20.36|20.36|20.28|106
1677516900000|2023-02-27 16:55:00|20.37|20.29|20.34|20.26|20.39|20.31|20.31|20.23|34
1677517200000|2023-02-27 17:00:00|20.36|20.28|20.37|20.29|20.44|20.36|20.34|20.26|29
1677517500000|2023-02-27 17:05:00|20.39|20.31|20.41|20.33|20.44|20.36|20.34|20.26|5
1677517800000|2023-02-27 17:10:00|20.4|20.32|20.39|20.31|20.44|20.36|20.35|20.27|7
1677518100000|2023-02-27 17:15:00|20.37|20.29|20.34|20.26|20.37|20.29|20.32|20.24|13
1677518400000|2023-02-27 17:20:00|20.35|20.27|20.39|20.31|20.39|20.31|20.34|20.26|90
1677518700000|2023-02-27 17:25:00|20.36|20.28|20.39|20.31|20.42|20.34|20.34|20.26|338
1677519000000|2023-02-27 17:30:00|20.38|20.3|20.29|20.21|20.38|20.3|20.29|20.21|110
1677519300000|2023-02-27 17:35:00|||||||||11
1677519600000|2023-02-27 17:40:00|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|51
1677519900000|2023-02-27 17:45:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|103
1677520200000|2023-02-27 17:50:00|20.27|20.19|20.27|20.19|20.3|20.22|20.24|20.16|24
1677520500000|2023-02-27 17:55:00|20.26|20.18|20.27|20.19|20.29|20.21|20.26|20.18|8
1677520800000|2023-02-27 18:00:00|20.29|20.21|20.27|20.19|20.29|20.21|20.26|20.18|13
1677521100000|2023-02-27 18:05:00|20.26|20.18|20.27|20.19|20.3|20.22|20.26|20.18|27
1677521400000|2023-02-27 18:10:00|20.26|20.18|20.25|20.17|20.29|20.21|20.25|20.17|0
1677521700000|2023-02-27 18:15:00|20.26|20.18|20.24|20.16|20.26|20.18|20.21|20.13|76
1677522000000|2023-02-27 18:20:00|20.25|20.17|20.26|20.18|20.27|20.19|20.24|20.16|4
1677522300000|2023-02-27 18:25:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1677522600000|2023-02-27 18:30:00|20.25|20.17|20.27|20.19|20.29|20.21|20.24|20.16|7
1677522900000|2023-02-27 18:35:00|20.26|20.18|20.29|20.21|20.3|20.22|20.25|20.17|0
1677523200000|2023-02-27 18:40:00|20.27|20.19|20.34|20.26|20.34|20.26|20.27|20.19|37
1677523500000|2023-02-27 18:45:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1677523800000|2023-02-27 18:50:00|20.33|20.25|20.29|20.21|20.34|20.26|20.29|20.21|0
1677524100000|2023-02-27 18:55:00|20.26|20.18|20.24|20.16|20.29|20.21|20.24|20.16|0
1677524400000|2023-02-27 19:00:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1677524700000|2023-02-27 19:05:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1677525300000|2023-02-27 19:15:00|20.26|20.18|20.29|20.21|20.31|20.23|20.24|20.16|7
1677525600000|2023-02-27 19:20:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1677525900000|2023-02-27 19:25:00|20.28|20.2|20.29|20.21|20.29|20.21|20.24|20.16|2
1677526200000|2023-02-27 19:30:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1677526500000|2023-02-27 19:35:00|20.28|20.2|20.23|20.15|20.29|20.21|20.21|20.13|22
1677526800000|2023-02-27 19:40:00|20.24|20.16|20.24|20.16|20.29|20.21|20.23|20.15|1
1677527100000|2023-02-27 19:45:00|20.25|20.17|20.29|20.21|20.29|20.21|20.24|20.16|11
1677527400000|2023-02-27 19:50:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|1
1677527700000|2023-02-27 19:55:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1677528000000|2023-02-27 20:00:00|20.31|20.23|20.34|20.26|20.34|20.26|20.29|20.21|0
1677528300000|2023-02-27 20:05:00|20.36|20.28|20.34|20.26|20.39|20.31|20.34|20.26|55
1677528600000|2023-02-27 20:10:00|20.35|20.27|20.33|20.25|20.39|20.31|20.33|20.25|19
1677528900000|2023-02-27 20:15:00|20.34|20.26|20.34|20.26|20.38|20.3|20.33|20.25|26
1677529200000|2023-02-27 20:20:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|5
1677529500000|2023-02-27 20:25:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|10
1677529800000|2023-02-27 20:30:00|20.35|20.27|20.38|20.3|20.39|20.31|20.34|20.26|9
1677530100000|2023-02-27 20:35:00|20.37|20.29|20.39|20.31|20.39|20.31|20.34|20.26|1
1677530400000|2023-02-27 20:40:00|20.38|20.3|20.34|20.26|20.39|20.31|20.33|20.25|12
1677530700000|2023-02-27 20:45:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|61
1677531000000|2023-02-27 20:50:00|20.3|20.22|20.29|20.21|20.3|20.22|20.28|20.2|69
1677531300000|2023-02-27 20:55:00|20.28|20.2|20.34|20.26|20.34|20.26|20.24|20.16|36
1677531600000|2023-02-27 21:00:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1677543300000|2023-02-28 00:15:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1677543600000|2023-02-28 00:20:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1677545100000|2023-02-28 00:45:00|20.38|20.13|20.38|20.13|20.38|20.13|20.36|20.11|0
1677546900000|2023-02-28 01:15:00|20.37|20.12|20.36|20.11|20.37|20.12|20.35|20.1|0
1677547800000|2023-02-28 01:30:00|20.35|20.1|20.36|20.11|20.36|20.11|20.32|20.07|0
1677548100000|2023-02-28 01:35:00|20.34|20.09|20.34|20.09|20.34|20.09|20.32|20.07|0
1677548400000|2023-02-28 01:40:00|20.33|20.08|20.36|20.11|20.36|20.11|20.32|20.07|0
1677549900000|2023-02-28 02:05:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1677557100000|2023-02-28 04:05:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1677560400000|2023-02-28 05:00:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1677560700000|2023-02-28 05:05:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1677561000000|2023-02-28 05:10:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1677561600000|2023-02-28 05:20:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1677561900000|2023-02-28 05:25:00|20.32|20.24|20.33|20.25|20.33|20.25|20.31|20.23|0
1677562200000|2023-02-28 05:30:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1677562500000|2023-02-28 05:35:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1677562800000|2023-02-28 05:40:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1677563100000|2023-02-28 05:45:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1677563400000|2023-02-28 05:50:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1677563700000|2023-02-28 05:55:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1677564000000|2023-02-28 06:00:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1677564600000|2023-02-28 06:10:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1677564900000|2023-02-28 06:15:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1677566100000|2023-02-28 06:35:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1677566400000|2023-02-28 06:40:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1677567600000|2023-02-28 07:00:00|20.3|20.22|20.39|20.31|20.39|20.31|20.3|20.22|7
1677567900000|2023-02-28 07:05:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|6
1677568200000|2023-02-28 07:10:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|7
1677568500000|2023-02-28 07:15:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|9
1677568800000|2023-02-28 07:20:00|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|18
1677569100000|2023-02-28 07:25:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1677569400000|2023-02-28 07:30:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|7
1677569700000|2023-02-28 07:35:00|20.48|20.4|20.4|20.32|20.48|20.4|20.4|20.32|23
1677570000000|2023-02-28 07:40:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|5
1677570300000|2023-02-28 07:45:00|20.48|20.4|20.53|20.45|20.53|20.45|20.47|20.39|11
1677570600000|2023-02-28 07:50:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|111
1677570900000|2023-02-28 07:55:00|20.6|20.52|20.59|20.51|20.61|20.53|20.58|20.5|63
1677571200000|2023-02-28 08:00:00|20.55|20.47|20.59|20.51|20.67|20.59|20.52|20.44|225
1677571500000|2023-02-28 08:05:00|20.61|20.53|20.62|20.54|20.66|20.58|20.59|20.51|126
1677571800000|2023-02-28 08:10:00|20.63|20.55|20.62|20.54|20.67|20.59|20.62|20.54|85
1677572100000|2023-02-28 08:15:00|20.64|20.56|20.72|20.64|20.72|20.64|20.64|20.56|199
1677572400000|2023-02-28 08:20:00|20.74|20.66|20.66|20.58|20.74|20.66|20.64|20.56|123
1677572700000|2023-02-28 08:25:00|20.67|20.59|20.6|20.52|20.69|20.61|20.59|20.51|76
1677573000000|2023-02-28 08:30:00|20.61|20.53|20.69|20.61|20.69|20.61|20.61|20.53|24
1677573300000|2023-02-28 08:35:00|20.66|20.58|20.61|20.53|20.69|20.61|20.61|20.53|97
1677573600000|2023-02-28 08:40:00|20.59|20.51|20.61|20.53|20.64|20.56|20.59|20.51|4
1677573900000|2023-02-28 08:45:00|20.6|20.52|20.56|20.48|20.61|20.53|20.56|20.48|102
1677574200000|2023-02-28 08:50:00|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|90
1677574500000|2023-02-28 08:55:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1677574800000|2023-02-28 09:00:00|20.46|20.38|20.49|20.41|20.49|20.41|20.44|20.36|6
1677575400000|2023-02-28 09:10:00|20.53|20.45|20.53|20.45|20.53|20.45|20.49|20.41|50
1677575700000|2023-02-28 09:15:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|12
1677576000000|2023-02-28 09:20:00|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|42
1677576300000|2023-02-28 09:25:00|20.53|20.45|20.53|20.45|20.54|20.46|20.52|20.44|0
1677576600000|2023-02-28 09:30:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|562
1677576900000|2023-02-28 09:35:00|20.5|20.42|20.49|20.41|20.54|20.46|20.49|20.41|64
1677577200000|2023-02-28 09:40:00|20.5|20.42|20.49|20.41|20.54|20.46|20.49|20.41|29
1677577500000|2023-02-28 09:45:00|20.5|20.42|20.49|20.41|20.54|20.46|20.49|20.41|100
1677577800000|2023-02-28 09:50:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|15
1677578100000|2023-02-28 09:55:00|20.42|20.34|20.41|20.33|20.44|20.36|20.39|20.31|190
1677578400000|2023-02-28 10:00:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|136
1677578700000|2023-02-28 10:05:00|20.34|20.26|20.35|20.27|20.35|20.27|20.31|20.23|14
1677579000000|2023-02-28 10:10:00|20.34|20.26|20.35|20.27|20.35|20.27|20.31|20.23|29
1677579300000|2023-02-28 10:15:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|136
1677579600000|2023-02-28 10:20:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|59
1677579900000|2023-02-28 10:25:00|20.29|20.21|20.28|20.2|20.31|20.23|20.28|20.2|158
1677580200000|2023-02-28 10:30:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|8
1677580500000|2023-02-28 10:35:00|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|9
1677580800000|2023-02-28 10:40:00|20.24|20.16|20.27|20.19|20.28|20.2|20.24|20.16|21
1677581100000|2023-02-28 10:45:00|20.28|20.2|20.27|20.19|20.31|20.23|20.27|20.19|14
1677581400000|2023-02-28 10:50:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|3
1677581700000|2023-02-28 10:55:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|15
1677582000000|2023-02-28 11:00:00|||||||||3
1677582300000|2023-02-28 11:05:00|20.24|20.16|20.26|20.18|20.26|20.18|20.23|20.15|59
1677582600000|2023-02-28 11:10:00|20.24|20.16|20.23|20.15|20.24|20.16|20.21|20.13|49
1677582900000|2023-02-28 11:15:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|1
1677583200000|2023-02-28 11:20:00|20.24|20.16|20.23|20.15|20.26|20.18|20.23|20.15|90
1677583500000|2023-02-28 11:25:00|||||||||1
1677583800000|2023-02-28 11:30:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|10
1677584100000|2023-02-28 11:35:00|20.24|20.16|20.21|20.13|20.26|20.18|20.21|20.13|50
1677584400000|2023-02-28 11:40:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1677584700000|2023-02-28 11:45:00|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|79
1677585000000|2023-02-28 11:50:00|20.19|20.11|20.18|20.1|20.19|20.11|20.17|20.09|8
1677585300000|2023-02-28 11:55:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|76
1677585600000|2023-02-28 12:00:00|20.14|20.06|20.15|20.07|20.18|20.1|20.14|20.06|42
1677585900000|2023-02-28 12:05:00|||||||||72
1677586200000|2023-02-28 12:10:00|20.1|20.02|20.1|20.02|20.15|20.07|20.1|20.02|158
1677586800000|2023-02-28 12:20:00|||||||||56
1677587100000|2023-02-28 12:25:00|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|105
1677587400000|2023-02-28 12:30:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|26
1677587700000|2023-02-28 12:35:00|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|15
1677588000000|2023-02-28 12:40:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|94
1677588300000|2023-02-28 12:45:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|2
1677588600000|2023-02-28 12:50:00|20.09|20.01|20.05|19.97|20.1|20.02|20.05|19.97|15
1677588900000|2023-02-28 12:55:00|20.1|20.02|20.07|19.99|20.1|20.02|20.05|19.97|66
1677589200000|2023-02-28 13:00:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1677589500000|2023-02-28 13:05:00|20.07|19.99|20.1|20.02|20.12|20.04|20.07|19.99|32
1677589800000|2023-02-28 13:10:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|7
1677590100000|2023-02-28 13:15:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|7
1677590400000|2023-02-28 13:20:00|20.12|20.04|20.06|19.98|20.12|20.04|20.05|19.97|23
1677590700000|2023-02-28 13:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1677591000000|2023-02-28 13:30:00|20.1|20.02|20.16|20.08|20.17|20.09|20.1|20.02|153
1677591300000|2023-02-28 13:35:00|20.17|20.09|20.15|20.07|20.2|20.12|20.15|20.07|184
1677591600000|2023-02-28 13:40:00|20.2|20.12|20.18|20.1|20.2|20.12|20.15|20.07|181
1677591900000|2023-02-28 13:45:00|20.17|20.09|20.15|20.07|20.18|20.1|20.15|20.07|104
1677592200000|2023-02-28 13:50:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|20
1677592500000|2023-02-28 13:55:00|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|29
1677592800000|2023-02-28 14:00:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|51
1677593100000|2023-02-28 14:05:00|20.15|20.07|20.17|20.09|20.19|20.11|20.13|20.05|290
1677593400000|2023-02-28 14:10:00|20.18|20.1|20.17|20.09|20.21|20.13|20.16|20.08|141
1677593700000|2023-02-28 14:15:00|20.18|20.1|20.17|20.09|20.21|20.13|20.16|20.08|85
1677594000000|2023-02-28 14:20:00|20.18|20.1|20.21|20.13|20.22|20.14|20.16|20.08|49
1677594300000|2023-02-28 14:25:00|20.22|20.14|20.26|20.18|20.26|20.18|20.21|20.13|38
1677594600000|2023-02-28 14:30:00|20.28|20.2|20.31|20.23|20.36|20.28|20.26|20.18|551
1677594900000|2023-02-28 14:35:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|238
1677595200000|2023-02-28 14:40:00|20.22|20.14|20.2|20.12|20.23|20.15|20.15|20.07|110
1677595500000|2023-02-28 14:45:00|20.19|20.11|20.15|20.07|20.19|20.11|20.1|20.02|141
1677595800000|2023-02-28 14:50:00|20.13|20.05|20.08|20|20.2|20.12|20.08|20|142
1677596100000|2023-02-28 14:55:00|20.09|20.01|20.13|20.05|20.14|20.06|20.05|19.97|93
1677596400000|2023-02-28 15:00:00|20.11|20.03|20.08|20|20.18|20.1|20.08|20|254
1677596700000|2023-02-28 15:05:00|20.1|20.02|20.08|20|20.1|20.02|20.03|19.95|316
1677597000000|2023-02-28 15:10:00|20.1|20.02|20.13|20.05|20.16|20.08|20.09|20.01|89
1677597300000|2023-02-28 15:15:00|20.15|20.07|20.03|19.95|20.17|20.09|20.03|19.95|235
1677597600000|2023-02-28 15:20:00|20.04|19.96|20.03|19.95|20.08|20|20.03|19.95|275
1677597900000|2023-02-28 15:25:00|20.08|20|20.08|20|20.08|20|20.08|20|55
1677598200000|2023-02-28 15:30:00|20.07|19.99|20.08|20|20.13|20.05|20.05|19.97|166
1677598500000|2023-02-28 15:35:00|20.07|19.99|20.03|19.95|20.08|20|20.02|19.94|90
1677598800000|2023-02-28 15:40:00|20.01|19.93|20.03|19.95|20.04|19.96|19.98|19.9|2692
1677599100000|2023-02-28 15:45:00|20.02|19.94|20.03|19.95|20.08|20|19.98|19.9|190
1677599400000|2023-02-28 15:50:00|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|17
1677599700000|2023-02-28 15:55:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|67
1677600000000|2023-02-28 16:00:00|19.96|19.88|19.95|19.87|19.98|19.9|19.9|19.82|245
1677600300000|2023-02-28 16:05:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1677600600000|2023-02-28 16:10:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|82
1677600900000|2023-02-28 16:15:00|19.88|19.8|19.85|19.77|19.89|19.81|19.85|19.77|53
1677601200000|2023-02-28 16:20:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|145
1677601500000|2023-02-28 16:25:00|19.87|19.79|19.96|19.88|19.96|19.88|19.82|19.74|1709
1677601800000|2023-02-28 16:30:00|19.93|19.85|20.01|19.93|20.01|19.93|19.93|19.85|1230
1677602100000|2023-02-28 16:35:00|20.02|19.94|20.03|19.95|20.07|19.99|20.01|19.93|384
1677602400000|2023-02-28 16:40:00|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|32
1677602700000|2023-02-28 16:45:00|20.08|20|20.08|20|20.11|20.03|20.07|19.99|26
1677603000000|2023-02-28 16:50:00|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|0
1677603300000|2023-02-28 16:55:00|20.06|19.98|20.11|20.03|20.12|20.04|20.06|19.98|12
1677603600000|2023-02-28 17:00:00|20.08|20|20.07|19.99|20.08|20|20.06|19.98|6
1677603900000|2023-02-28 17:05:00|20.06|19.98|20.06|19.98|20.07|19.99|20.04|19.96|8
1677604200000|2023-02-28 17:10:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|1
1677604500000|2023-02-28 17:15:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|14
1677604800000|2023-02-28 17:20:00|20.05|19.97|20.04|19.96|20.06|19.98|20.01|19.93|81
1677605100000|2023-02-28 17:25:00|20.05|19.97|20.01|19.93|20.07|19.99|20.01|19.93|59
1677605400000|2023-02-28 17:30:00|20.05|19.97|20.02|19.94|20.05|19.97|20.01|19.93|44
1677605700000|2023-02-28 17:35:00|20.03|19.95|20.03|19.95|20.06|19.98|20.01|19.93|26
1677606000000|2023-02-28 17:40:00|20.06|19.98|20.03|19.95|20.06|19.98|20.02|19.94|3
1677606300000|2023-02-28 17:45:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1677606600000|2023-02-28 17:50:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|12
1677606900000|2023-02-28 17:55:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|3
1677607200000|2023-02-28 18:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1677607500000|2023-02-28 18:05:00|||||||||12
1677607800000|2023-02-28 18:10:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|9
1677608100000|2023-02-28 18:15:00|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1677608400000|2023-02-28 18:20:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|1
1677608700000|2023-02-28 18:25:00|20.01|19.93|19.98|19.9|20.02|19.94|19.98|19.9|9
1677609000000|2023-02-28 18:30:00|20.02|19.94|19.93|19.85|20.02|19.94|19.93|19.85|153
1677609300000|2023-02-28 18:35:00|||||||||136
1677609600000|2023-02-28 18:40:00|||||||||5
1677610200000|2023-02-28 18:50:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1677610800000|2023-02-28 19:00:00|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|113
1677611100000|2023-02-28 19:05:00|19.93|19.85|19.95|19.87|19.98|19.9|19.92|19.84|137
1677611700000|2023-02-28 19:15:00|19.98|19.9|19.95|19.87|20|19.92|19.95|19.87|65
1677612000000|2023-02-28 19:20:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|86
1677612300000|2023-02-28 19:25:00|||||||||212
1677612600000|2023-02-28 19:30:00|19.94|19.86|20|19.92|20|19.92|19.92|19.84|53
1677612900000|2023-02-28 19:35:00|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|11
1677613200000|2023-02-28 19:40:00|19.97|19.89|20|19.92|20|19.92|19.95|19.87|18
1677613500000|2023-02-28 19:45:00|19.97|19.89|19.97|19.89|20|19.92|19.95|19.87|5
1677613800000|2023-02-28 19:50:00|20|19.92|20|19.92|20|19.92|19.97|19.89|2
1677614100000|2023-02-28 19:55:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1677614400000|2023-02-28 20:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1677614700000|2023-02-28 20:05:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|5
1677615000000|2023-02-28 20:10:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1677615600000|2023-02-28 20:20:00|20.01|19.93|20.05|19.97|20.05|19.97|20|19.92|9
1677615900000|2023-02-28 20:25:00|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|17
1677616200000|2023-02-28 20:30:00|20.06|19.98|20.08|20|20.1|20.02|20.06|19.98|2
1677616500000|2023-02-28 20:35:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|1
1677616800000|2023-02-28 20:40:00|20.08|20|20.05|19.97|20.1|20.02|20.05|19.97|2
1677617100000|2023-02-28 20:45:00|20.04|19.96|20.1|20.02|20.11|20.03|20.04|19.96|54
1677617400000|2023-02-28 20:50:00|20.12|20.04|20.03|19.95|20.15|20.07|20.03|19.95|23
1677617700000|2023-02-28 20:55:00|20.04|19.96|20.22|19.92|20.24|20.03|20.02|19.92|42
1677629700000|2023-03-01 00:15:00|20.25|20|20.35|20.1|20.35|20.21|20.19|20|1
1677630000000|2023-03-01 00:20:00|20.34|20.09|20.34|20.09|20.35|20.16|20.24|20.09|0
1677630300000|2023-03-01 00:25:00|20.35|20.1|20.34|20.09|20.35|20.1|20.34|20.09|0
1677630900000|2023-03-01 00:35:00|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1677631200000|2023-03-01 00:40:00|20.34|20.09|20.29|20.21|20.34|20.21|20.29|20.09|0
1677631500000|2023-03-01 00:45:00|20.28|20.2|20.34|20.09|20.34|20.2|20.24|20.09|1
1677631800000|2023-03-01 00:50:00|20.24|20.16|20.34|20.09|20.34|20.16|20.24|20.08|1
1677632400000|2023-03-01 01:00:00|20.28|20.2|20.34|20.09|20.34|20.2|20.27|20.09|0
1677632700000|2023-03-01 01:05:00|20.24|20.16|20.19|20.11|20.24|20.16|20.17|20.09|2
1677633600000|2023-03-01 01:20:00|20.17|20.09|20.18|20.1|20.19|20.11|20.17|20.09|0
1677633900000|2023-03-01 01:25:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1677634200000|2023-03-01 01:30:00|20.17|20.09|20.14|20.06|20.18|20.1|20.14|20.06|1
1677634500000|2023-03-01 01:35:00|20.15|20.07|20.21|19.96|20.21|20.09|20.14|19.96|0
1677634800000|2023-03-01 01:40:00|20.15|20.07|20.17|20.09|20.21|20.09|20.14|19.96|0
1677635100000|2023-03-01 01:45:00|20.16|20.08|20.1|20.02|20.16|20.08|20.1|20.02|5
1677635700000|2023-03-01 01:55:00|20.12|20.04|20.11|20.03|20.12|20.04|20.1|20.02|5
1677636000000|2023-03-01 02:00:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|10
1677636300000|2023-03-01 02:05:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1677637200000|2023-03-01 02:20:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1677637500000|2023-03-01 02:25:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1677638400000|2023-03-01 02:40:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1677638700000|2023-03-01 02:45:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1677639900000|2023-03-01 03:05:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1677640200000|2023-03-01 03:10:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1677640500000|2023-03-01 03:15:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1677640800000|2023-03-01 03:20:00|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|0
1677641100000|2023-03-01 03:25:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|2
1677646200000|2023-03-01 04:50:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1677647700000|2023-03-01 05:15:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1677650700000|2023-03-01 06:05:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1677651000000|2023-03-01 06:10:00|20.03|19.95|20.04|19.96|20.04|19.96|20.02|19.94|1
1677652200000|2023-03-01 06:30:00|20.03|19.95|20|19.92|20.04|19.96|20|19.92|0
1677652500000|2023-03-01 06:35:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1677654300000|2023-03-01 07:05:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|52
1677654600000|2023-03-01 07:10:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1677654900000|2023-03-01 07:15:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|8
1677655200000|2023-03-01 07:20:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|1
1677655500000|2023-03-01 07:25:00|||||||||6
1677656100000|2023-03-01 07:35:00|||||||||1
1677656400000|2023-03-01 07:40:00|19.94|19.86|19.94|19.86|19.98|19.9|19.94|19.86|57
1677656700000|2023-03-01 07:45:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|3
1677657000000|2023-03-01 07:50:00|19.93|19.85|19.94|19.86|19.94|19.86|19.92|19.84|4
1677657300000|2023-03-01 07:55:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|0
1677657600000|2023-03-01 08:00:00|19.93|19.85|19.89|19.81|19.97|19.89|19.89|19.81|67
1677657900000|2023-03-01 08:05:00|19.87|19.79|19.89|19.81|19.89|19.81|19.84|19.76|82
1677658200000|2023-03-01 08:10:00|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|98
1677658500000|2023-03-01 08:15:00|19.87|19.79|19.89|19.81|19.89|19.81|19.84|19.76|210
1677658800000|2023-03-01 08:20:00|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|12
1677659100000|2023-03-01 08:25:00|19.87|19.79|19.94|19.86|19.94|19.86|19.87|19.79|89
1677659400000|2023-03-01 08:30:00|19.93|19.85|19.93|19.85|19.97|19.89|19.92|19.84|125
1677659700000|2023-03-01 08:35:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|80
1677660000000|2023-03-01 08:40:00|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|55
1677660300000|2023-03-01 08:45:00|19.93|19.85|19.93|19.85|19.94|19.86|19.92|19.84|60
1677660600000|2023-03-01 08:50:00|19.92|19.84|19.93|19.85|19.94|19.86|19.89|19.81|42
1677660900000|2023-03-01 08:55:00|19.92|19.84|19.84|19.76|19.94|19.86|19.84|19.76|64
1677661200000|2023-03-01 09:00:00|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|165
1677661500000|2023-03-01 09:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|10
1677661800000|2023-03-01 09:10:00|19.83|19.75|19.79|19.71|19.84|19.76|19.79|19.71|11
1677662100000|2023-03-01 09:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|44
1677662400000|2023-03-01 09:20:00|19.89|19.81|19.89|19.81|19.92|19.84|19.88|19.8|204
1677662700000|2023-03-01 09:25:00|19.88|19.8|19.89|19.81|19.91|19.83|19.88|19.8|3
1677663000000|2023-03-01 09:30:00|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|0
1677663300000|2023-03-01 09:35:00|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|54
1677663600000|2023-03-01 09:40:00|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|127
1677663900000|2023-03-01 09:45:00|19.87|19.79|19.89|19.81|19.92|19.84|19.87|19.79|98
1677664200000|2023-03-01 09:50:00|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|41
1677664500000|2023-03-01 09:55:00|||||||||45
1677664800000|2023-03-01 10:00:00|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|43
1677665100000|2023-03-01 10:05:00|19.86|19.78|19.88|19.8|19.89|19.81|19.86|19.78|1595
1677665400000|2023-03-01 10:10:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|1
1677665700000|2023-03-01 10:15:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|23
1677666000000|2023-03-01 10:20:00|||||||||1
1677666300000|2023-03-01 10:25:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|160
1677666600000|2023-03-01 10:30:00|||||||||5
1677666900000|2023-03-01 10:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|19
1677667200000|2023-03-01 10:40:00|||||||||2
1677667800000|2023-03-01 10:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|54
1677668100000|2023-03-01 10:55:00|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|35
1677668400000|2023-03-01 11:00:00|19.79|19.71|19.77|19.69|19.81|19.73|19.77|19.69|34
1677668700000|2023-03-01 11:05:00|||||||||129
1677669000000|2023-03-01 11:10:00|19.75|19.67|19.7|19.62|19.76|19.68|19.7|19.62|290
1677669300000|2023-03-01 11:15:00|||||||||1350
1677669900000|2023-03-01 11:25:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|33
1677670200000|2023-03-01 11:30:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|4
1677670500000|2023-03-01 11:35:00|||||||||1
1677670800000|2023-03-01 11:40:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|68
1677671100000|2023-03-01 11:45:00|19.75|19.67|19.74|19.66|19.75|19.67|19.73|19.65|50
1677671400000|2023-03-01 11:50:00|19.7|19.62|19.72|19.64|19.73|19.65|19.7|19.62|48
1677671700000|2023-03-01 11:55:00|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|6
1677672000000|2023-03-01 12:00:00|19.72|19.64|19.7|19.62|19.73|19.65|19.7|19.62|51
1677672300000|2023-03-01 12:05:00|19.72|19.64|19.7|19.62|19.73|19.65|19.7|19.62|61
1677672600000|2023-03-01 12:10:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|61
1677672900000|2023-03-01 12:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|98
1677673200000|2023-03-01 12:20:00|||||||||27
1677673500000|2023-03-01 12:25:00|||||||||27
1677673800000|2023-03-01 12:30:00|||||||||27
1677674100000|2023-03-01 12:35:00|||||||||23
1677674400000|2023-03-01 12:40:00|||||||||21
1677674700000|2023-03-01 12:45:00|19.79|19.71|19.75|19.67|19.8|19.72|19.75|19.67|61
1677675000000|2023-03-01 12:50:00|||||||||11
1677675300000|2023-03-01 12:55:00|||||||||5
1677675600000|2023-03-01 13:00:00|19.77|19.69|19.75|19.67|19.77|19.69|19.7|19.62|57
1677675900000|2023-03-01 13:05:00|||||||||3
1677676800000|2023-03-01 13:20:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|178
1677677100000|2023-03-01 13:25:00|19.84|19.76|19.83|19.75|19.88|19.8|19.83|19.75|19
1677677400000|2023-03-01 13:30:00|19.84|19.76|19.96|19.88|19.96|19.88|19.84|19.76|301
1677677700000|2023-03-01 13:35:00|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|18
1677678000000|2023-03-01 13:40:00|19.98|19.9|19.98|19.9|19.98|19.9|19.94|19.86|125
1677678300000|2023-03-01 13:45:00|20.01|19.93|19.87|19.79|20.01|19.93|19.86|19.78|126
1677678600000|2023-03-01 13:50:00|19.88|19.8|19.93|19.85|19.93|19.85|19.86|19.78|5
1677678900000|2023-03-01 13:55:00|19.92|19.84|19.94|19.86|19.96|19.88|19.92|19.84|20
1677679200000|2023-03-01 14:00:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|153
1677679500000|2023-03-01 14:05:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|64
1677679800000|2023-03-01 14:10:00|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|302
1677680100000|2023-03-01 14:15:00|||||||||5
1677680400000|2023-03-01 14:20:00|||||||||42
1677680700000|2023-03-01 14:25:00|19.98|19.9|19.95|19.87|19.98|19.9|19.93|19.85|137
1677681000000|2023-03-01 14:30:00|19.96|19.88|20.01|19.93|20.01|19.93|19.95|19.87|205
1677681300000|2023-03-01 14:35:00|19.98|19.9|19.96|19.88|20.05|19.97|19.96|19.88|194
1677681600000|2023-03-01 14:40:00|20.01|19.93|19.99|19.91|20.01|19.93|19.96|19.88|129
1677681900000|2023-03-01 14:45:00|19.98|19.9|19.78|19.7|19.98|19.9|19.78|19.7|169
1677682200000|2023-03-01 14:50:00|19.8|19.72|19.81|19.73|19.83|19.75|19.76|19.68|232
1677682500000|2023-03-01 14:55:00|19.78|19.7|19.86|19.78|19.86|19.78|19.76|19.68|84
1677682800000|2023-03-01 15:00:00|19.84|19.76|19.91|19.83|19.93|19.85|19.79|19.71|149
1677683100000|2023-03-01 15:05:00|19.92|19.84|20.08|20|20.08|20|19.91|19.83|256
1677683400000|2023-03-01 15:10:00|20.1|20.02|20.11|20.03|20.16|20.08|20.1|20.02|142
1677683700000|2023-03-01 15:15:00|20.14|20.06|20.11|20.03|20.16|20.08|20.11|20.03|25
1677684000000|2023-03-01 15:20:00|20.13|20.05|20.11|20.03|20.16|20.08|20.06|19.98|299
1677684300000|2023-03-01 15:25:00|20.14|20.06|20.11|20.03|20.16|20.08|20.09|20.01|199
1677684600000|2023-03-01 15:30:00|20.14|20.06|20.11|20.03|20.19|20.11|20.09|20.01|202
1677684900000|2023-03-01 15:35:00|20.1|20.02|20.05|19.97|20.11|20.03|20.01|19.93|103
1677685200000|2023-03-01 15:40:00|20.04|19.96|20.01|19.93|20.06|19.98|20|19.92|107
1677685500000|2023-03-01 15:45:00|20|19.92|19.98|19.9|20.04|19.96|19.96|19.88|209
1677685800000|2023-03-01 15:50:00|19.99|19.91|20.01|19.93|20.01|19.93|19.96|19.88|90
1677686100000|2023-03-01 15:55:00|20.03|19.95|20.01|19.93|20.06|19.98|19.98|19.9|80
1677686400000|2023-03-01 16:00:00|20.05|19.97|20.11|20.03|20.14|20.06|20.05|19.97|185
1677686700000|2023-03-01 16:05:00|20.15|20.07|20.29|20.21|20.31|20.23|20.15|20.07|88
1677687000000|2023-03-01 16:10:00|20.3|20.22|20.39|20.31|20.39|20.31|20.29|20.21|246
1677687300000|2023-03-01 16:15:00|20.42|20.34|20.49|20.41|20.49|20.41|20.39|20.31|355
1677687600000|2023-03-01 16:20:00|20.48|20.4|20.36|20.28|20.52|20.44|20.36|20.28|775
1677687900000|2023-03-01 16:25:00|20.34|20.26|20.32|20.24|20.36|20.28|20.31|20.23|152
1677688200000|2023-03-01 16:30:00|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|60
1677688500000|2023-03-01 16:35:00|20.29|20.21|20.31|20.23|20.34|20.26|20.29|20.21|204
1677688800000|2023-03-01 16:40:00|20.3|20.22|20.24|20.16|20.3|20.22|20.23|20.15|26
1677689100000|2023-03-01 16:45:00|20.21|20.13|20.16|20.08|20.21|20.13|20.14|20.06|79
1677689400000|2023-03-01 16:50:00|20.15|20.07|20.14|20.06|20.17|20.09|20.12|20.04|9
1677689700000|2023-03-01 16:55:00|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|67
1677690000000|2023-03-01 17:00:00|20.15|20.07|20.14|20.06|20.16|20.08|20.14|20.06|0
1677690300000|2023-03-01 17:05:00|20.12|20.04|20.11|20.03|20.14|20.06|20.09|20.01|5
1677690600000|2023-03-01 17:10:00|20.1|20.02|20.11|20.03|20.16|20.08|20.06|19.98|65
1677690900000|2023-03-01 17:15:00|||||||||72
1677691200000|2023-03-01 17:20:00|20.09|20.01|20.11|20.03|20.11|20.03|20.06|19.98|10
1677691500000|2023-03-01 17:25:00|20.09|20.01|20.11|20.03|20.11|20.03|20.06|19.98|10
1677691800000|2023-03-01 17:30:00|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|9
1677692100000|2023-03-01 17:35:00|20.12|20.04|20.08|20|20.12|20.04|20.08|20|16
1677692400000|2023-03-01 17:40:00|20.07|19.99|20.03|19.95|20.08|20|20.01|19.93|33
1677692700000|2023-03-01 17:45:00|20.01|19.93|20.08|20|20.08|20|20.01|19.93|3
1677693000000|2023-03-01 17:50:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1677693300000|2023-03-01 17:55:00|20.11|20.03|20.13|20.05|20.16|20.08|20.11|20.03|19
1677693600000|2023-03-01 18:00:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|16
1677693900000|2023-03-01 18:05:00|20.2|20.12|20.21|20.13|20.23|20.15|20.18|20.1|17
1677694200000|2023-03-01 18:10:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|3
1677694500000|2023-03-01 18:15:00|20.21|20.13|20.18|20.1|20.22|20.14|20.18|20.1|1
1677694800000|2023-03-01 18:20:00|20.2|20.12|20.26|20.18|20.26|20.18|20.2|20.12|4
1677695100000|2023-03-01 18:25:00|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|7
1677695700000|2023-03-01 18:35:00|20.25|20.17|20.22|20.14|20.25|20.17|20.21|20.13|0
1677696000000|2023-03-01 18:40:00|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|0
1677696300000|2023-03-01 18:45:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|6
1677696600000|2023-03-01 18:50:00|20.22|20.14|20.22|20.14|20.26|20.18|20.21|20.13|10
1677696900000|2023-03-01 18:55:00|20.21|20.13|20.21|20.13|20.26|20.18|20.21|20.13|4
1677697200000|2023-03-01 19:00:00|20.22|20.14|20.26|20.18|20.31|20.23|20.22|20.14|29
1677697500000|2023-03-01 19:05:00|20.28|20.2|20.26|20.18|20.31|20.23|20.26|20.18|0
1677697800000|2023-03-01 19:10:00|20.3|20.22|20.22|20.14|20.3|20.22|20.21|20.13|2
1677698100000|2023-03-01 19:15:00|20.23|20.15|20.31|20.23|20.31|20.23|20.23|20.15|31
1677698400000|2023-03-01 19:20:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|6
1677698700000|2023-03-01 19:25:00|20.33|20.25|20.39|20.31|20.39|20.31|20.31|20.23|26
1677699000000|2023-03-01 19:30:00|20.36|20.28|20.39|20.31|20.44|20.36|20.36|20.28|39
1677699300000|2023-03-01 19:35:00|20.36|20.28|20.36|20.28|20.39|20.31|20.36|20.28|21
1677699600000|2023-03-01 19:40:00|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|35
1677699900000|2023-03-01 19:45:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1677700200000|2023-03-01 19:50:00|20.4|20.32|20.33|20.25|20.4|20.32|20.33|20.25|17
1677700500000|2023-03-01 19:55:00|20.34|20.26|20.34|20.26|20.36|20.28|20.31|20.23|0
1677700800000|2023-03-01 20:00:00|20.32|20.24|20.34|20.26|20.34|20.26|20.3|20.22|1
1677701100000|2023-03-01 20:05:00|20.32|20.24|20.29|20.21|20.34|20.26|20.29|20.21|0
1677701400000|2023-03-01 20:10:00|20.27|20.19|20.26|20.18|20.29|20.21|20.24|20.16|6
1677701700000|2023-03-01 20:15:00|20.25|20.17|20.24|20.16|20.29|20.21|20.24|20.16|0
1677702000000|2023-03-01 20:20:00|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|8
1677702300000|2023-03-01 20:25:00|20.28|20.2|20.29|20.21|20.29|20.21|20.24|20.16|7
1677702600000|2023-03-01 20:30:00|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|0
1677702900000|2023-03-01 20:35:00|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|17
1677703200000|2023-03-01 20:40:00|20.22|20.14|20.21|20.13|20.24|20.16|20.2|20.12|0
1677703500000|2023-03-01 20:45:00|20.19|20.11|20.24|20.16|20.29|20.21|20.19|20.11|54
1677703800000|2023-03-01 20:50:00|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|44
1677704100000|2023-03-01 20:55:00|20.28|20.2|20.43|20.13|20.43|20.21|20.24|20.11|111
1677716100000|2023-03-02 00:15:00|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|0
1677716400000|2023-03-02 00:20:00|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|0
1677718500000|2023-03-02 00:55:00|20.36|20.06|20.36|20.11|20.36|20.11|20.35|20.06|0
1677719100000|2023-03-02 01:05:00|20.38|20.13|20.44|20.19|20.44|20.19|20.38|20.11|0
1677719400000|2023-03-02 01:10:00|20.39|20.14|20.4|20.15|20.4|20.15|20.39|20.14|0
1677719700000|2023-03-02 01:15:00|20.43|20.18|20.39|20.14|20.43|20.18|20.39|20.14|0
1677720000000|2023-03-02 01:20:00|20.32|20.24|20.37|20.29|20.4|20.32|20.32|20.14|29
1677720600000|2023-03-02 01:30:00|20.33|20.25|20.36|20.28|20.36|20.28|20.32|20.24|2
1677720900000|2023-03-02 01:35:00|20.35|20.27|20.46|20.38|20.46|20.38|20.35|20.27|3
1677721200000|2023-03-02 01:40:00|20.5|20.42|20.55|20.47|20.56|20.48|20.5|20.42|15
1677721500000|2023-03-02 01:45:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1677722400000|2023-03-02 02:00:00|20.5|20.42|20.47|20.39|20.5|20.42|20.46|20.38|1
1677722700000|2023-03-02 02:05:00|20.49|20.41|20.5|20.42|20.5|20.42|20.47|20.39|0
1677723000000|2023-03-02 02:10:00|20.49|20.41|20.5|20.42|20.5|20.42|20.47|20.39|0
1677723300000|2023-03-02 02:15:00|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|0
1677724500000|2023-03-02 02:35:00|20.49|20.41|20.5|20.42|20.5|20.42|20.47|20.39|0
1677724800000|2023-03-02 02:40:00|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|0
1677725100000|2023-03-02 02:45:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1677725400000|2023-03-02 02:50:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1677726300000|2023-03-02 03:05:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1677726600000|2023-03-02 03:10:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1677726900000|2023-03-02 03:15:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1677727200000|2023-03-02 03:20:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1677731400000|2023-03-02 04:30:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1677732900000|2023-03-02 04:55:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1677733800000|2023-03-02 05:10:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1677734100000|2023-03-02 05:15:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1677734400000|2023-03-02 05:20:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|10
1677734700000|2023-03-02 05:25:00|20.55|20.47|20.64|20.39|20.64|20.49|20.55|20.38|0
1677735000000|2023-03-02 05:30:00|20.57|20.49|20.64|20.39|20.64|20.49|20.57|20.39|0
1677735300000|2023-03-02 05:35:00|20.57|20.49|20.64|20.39|20.64|20.49|20.57|20.39|0
1677735600000|2023-03-02 05:40:00|20.57|20.49|20.64|20.39|20.64|20.49|20.57|20.39|0
1677735900000|2023-03-02 05:45:00|20.57|20.49|20.57|20.49|20.64|20.49|20.55|20.39|0
1677736200000|2023-03-02 05:50:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1677736500000|2023-03-02 05:55:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1677736800000|2023-03-02 06:00:00|20.59|20.51|20.59|20.51|20.66|20.51|20.59|20.41|0
1677737100000|2023-03-02 06:05:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1677739200000|2023-03-02 06:40:00|20.58|20.5|20.55|20.47|20.59|20.51|20.55|20.47|1
1677739500000|2023-03-02 06:45:00|20.57|20.49|20.58|20.5|20.58|20.5|20.55|20.47|0
1677739800000|2023-03-02 06:50:00|20.59|20.51|20.57|20.49|20.59|20.51|20.55|20.47|0
1677740100000|2023-03-02 06:55:00|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|0
1677740400000|2023-03-02 07:00:00|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|8
1677740700000|2023-03-02 07:05:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|30
1677741000000|2023-03-02 07:10:00|20.58|20.5|20.58|20.5|20.63|20.55|20.58|20.5|4
1677741300000|2023-03-02 07:15:00|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|45
1677741600000|2023-03-02 07:20:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|3
1677741900000|2023-03-02 07:25:00|||||||||5
1677742200000|2023-03-02 07:30:00|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|3
1677742500000|2023-03-02 07:35:00|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|1
1677742800000|2023-03-02 07:40:00|20.73|20.65|20.81|20.73|20.83|20.75|20.73|20.65|139
1677743100000|2023-03-02 07:45:00|20.83|20.75|20.74|20.66|20.83|20.75|20.73|20.65|19
1677743400000|2023-03-02 07:50:00|20.76|20.68|20.73|20.65|20.76|20.68|20.71|20.63|43
1677743700000|2023-03-02 07:55:00|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|43
1677744000000|2023-03-02 08:00:00|20.74|20.66|20.8|20.72|20.86|20.78|20.73|20.65|129
1677744300000|2023-03-02 08:05:00|20.78|20.7|20.91|20.83|20.91|20.83|20.78|20.7|147
1677744600000|2023-03-02 08:10:00|20.92|20.84|20.91|20.83|20.92|20.84|20.83|20.75|53
1677744900000|2023-03-02 08:15:00|20.9|20.82|20.94|20.86|20.95|20.87|20.86|20.78|277
1677745200000|2023-03-02 08:20:00|20.92|20.84|20.86|20.78|20.94|20.86|20.84|20.76|249
1677745500000|2023-03-02 08:25:00|20.84|20.76|20.81|20.73|20.84|20.76|20.76|20.68|267
1677745800000|2023-03-02 08:30:00|20.79|20.71|20.84|20.76|20.84|20.76|20.76|20.68|162
1677746100000|2023-03-02 08:35:00|20.85|20.77|20.89|20.81|20.89|20.81|20.84|20.76|137
1677746400000|2023-03-02 08:40:00|20.86|20.78|20.81|20.73|20.89|20.81|20.81|20.73|179
1677746700000|2023-03-02 08:45:00|20.8|20.72|20.71|20.63|20.8|20.72|20.71|20.63|185
1677747000000|2023-03-02 08:50:00|20.7|20.62|20.63|20.55|20.71|20.63|20.62|20.54|104
1677747300000|2023-03-02 08:55:00|20.62|20.54|20.63|20.55|20.68|20.6|20.6|20.52|76
1677747600000|2023-03-02 09:00:00|20.65|20.57|20.63|20.55|20.68|20.6|20.62|20.54|30
1677747900000|2023-03-02 09:05:00|20.66|20.58|20.62|20.54|20.71|20.63|20.62|20.54|187
1677748200000|2023-03-02 09:10:00|20.61|20.53|20.63|20.55|20.66|20.58|20.61|20.53|4
1677748500000|2023-03-02 09:15:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|54
1677748800000|2023-03-02 09:20:00|20.62|20.54|20.66|20.58|20.71|20.63|20.62|20.54|105
1677749100000|2023-03-02 09:25:00|20.67|20.59|20.68|20.6|20.72|20.64|20.66|20.58|15
1677749400000|2023-03-02 09:30:00|20.67|20.59|20.66|20.58|20.68|20.6|20.66|20.58|152
1677749700000|2023-03-02 09:35:00|20.67|20.59|20.71|20.63|20.71|20.63|20.66|20.58|71
1677750000000|2023-03-02 09:40:00|20.7|20.62|20.7|20.62|20.71|20.63|20.69|20.61|36
1677750300000|2023-03-02 09:45:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|4
1677750600000|2023-03-02 09:50:00|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1677750900000|2023-03-02 09:55:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|2
1677751200000|2023-03-02 10:00:00|20.7|20.62|20.76|20.68|20.81|20.73|20.7|20.62|124
1677751500000|2023-03-02 10:05:00|20.79|20.71|20.84|20.76|20.86|20.78|20.76|20.68|116
1677751800000|2023-03-02 10:10:00|20.86|20.78|20.76|20.68|20.86|20.78|20.76|20.68|80
1677752100000|2023-03-02 10:15:00|20.79|20.71|20.8|20.72|20.81|20.73|20.76|20.68|280
1677752400000|2023-03-02 10:20:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|17
1677752700000|2023-03-02 10:25:00|20.79|20.71|20.74|20.66|20.8|20.72|20.74|20.66|34
1677753000000|2023-03-02 10:30:00|20.72|20.64|20.71|20.63|20.74|20.66|20.71|20.63|85
1677753300000|2023-03-02 10:35:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|24
1677753600000|2023-03-02 10:40:00|||||||||32
1677753900000|2023-03-02 10:45:00|20.75|20.67|20.67|20.59|20.75|20.67|20.66|20.58|188
1677754200000|2023-03-02 10:50:00|20.66|20.58|20.67|20.59|20.69|20.61|20.64|20.56|11
1677754500000|2023-03-02 10:55:00|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|34
1677754800000|2023-03-02 11:00:00|20.65|20.57|20.56|20.48|20.66|20.58|20.56|20.48|220
1677755100000|2023-03-02 11:05:00|20.57|20.49|20.59|20.51|20.61|20.53|20.54|20.46|280
1677755400000|2023-03-02 11:10:00|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|46
1677755700000|2023-03-02 11:15:00|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|12
1677756000000|2023-03-02 11:20:00|20.57|20.49|20.56|20.48|20.59|20.51|20.56|20.48|41
1677756300000|2023-03-02 11:25:00|20.58|20.5|20.59|20.51|20.59|20.51|20.56|20.48|31
1677756600000|2023-03-02 11:30:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|20
1677756900000|2023-03-02 11:35:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|7
1677757200000|2023-03-02 11:40:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|10
1677757500000|2023-03-02 11:45:00|20.58|20.5|20.59|20.51|20.59|20.51|20.56|20.48|0
1677757800000|2023-03-02 11:50:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1677758100000|2023-03-02 11:55:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|11
1677758400000|2023-03-02 12:00:00|20.51|20.43|20.51|20.43|20.54|20.46|20.49|20.41|81
1677758700000|2023-03-02 12:05:00|||||||||50
1677759000000|2023-03-02 12:10:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|50
1677759300000|2023-03-02 12:15:00|||||||||121
1677759600000|2023-03-02 12:20:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|57
1677759900000|2023-03-02 12:25:00|20.53|20.45|20.54|20.46|20.56|20.48|20.53|20.45|61
1677760200000|2023-03-02 12:30:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|26
1677760500000|2023-03-02 12:35:00|||||||||22
1677760800000|2023-03-02 12:40:00|20.56|20.48|20.59|20.51|20.59|20.51|20.55|20.47|84
1677761100000|2023-03-02 12:45:00|20.57|20.49|20.54|20.46|20.59|20.51|20.54|20.46|7
1677761400000|2023-03-02 12:50:00|20.56|20.48|20.55|20.47|20.59|20.51|20.54|20.46|8
1677761700000|2023-03-02 12:55:00|20.54|20.46|20.5|20.42|20.55|20.47|20.49|20.41|120
1677762000000|2023-03-02 13:00:00|20.49|20.41|20.45|20.37|20.51|20.43|20.41|20.33|27
1677762300000|2023-03-02 13:05:00|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|6
1677762600000|2023-03-02 13:10:00|20.48|20.4|20.49|20.41|20.5|20.42|20.46|20.38|225
1677763200000|2023-03-02 13:20:00|||||||||8
1677763500000|2023-03-02 13:25:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|127
1677763800000|2023-03-02 13:30:00|20.49|20.41|20.59|20.51|20.61|20.53|20.46|20.38|372
1677764100000|2023-03-02 13:35:00|20.6|20.52|20.59|20.51|20.63|20.55|20.59|20.51|24
1677764400000|2023-03-02 13:40:00|20.57|20.49|20.54|20.46|20.59|20.51|20.49|20.41|23
1677764700000|2023-03-02 13:45:00|20.53|20.45|20.54|20.46|20.54|20.46|20.49|20.41|8
1677765000000|2023-03-02 13:50:00|20.55|20.47|20.55|20.47|20.59|20.51|20.54|20.46|22
1677765300000|2023-03-02 13:55:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1677765600000|2023-03-02 14:00:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|188
1677765900000|2023-03-02 14:05:00|20.53|20.45|20.54|20.46|20.57|20.49|20.53|20.45|17
1677766200000|2023-03-02 14:10:00|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|68
1677766500000|2023-03-02 14:15:00|20.5|20.42|20.54|20.46|20.57|20.49|20.49|20.41|268
1677766800000|2023-03-02 14:20:00|20.52|20.44|20.5|20.42|20.52|20.44|20.49|20.41|48
1677767100000|2023-03-02 14:25:00|20.52|20.44|20.54|20.46|20.57|20.49|20.52|20.44|60
1677767400000|2023-03-02 14:30:00|20.55|20.47|20.47|20.39|20.57|20.49|20.47|20.39|258
1677767700000|2023-03-02 14:35:00|20.45|20.37|20.42|20.34|20.49|20.41|20.42|20.34|71
1677768000000|2023-03-02 14:40:00|20.4|20.32|20.37|20.29|20.42|20.34|20.32|20.24|473
1677768300000|2023-03-02 14:45:00|20.34|20.26|20.32|20.24|20.42|20.34|20.32|20.24|357
1677768600000|2023-03-02 14:50:00|20.34|20.26|20.25|20.17|20.34|20.26|20.22|20.14|495
1677768900000|2023-03-02 14:55:00|20.22|20.14|20.27|20.19|20.33|20.25|20.22|20.14|131
1677769200000|2023-03-02 15:00:00|20.25|20.17|20.17|20.09|20.27|20.19|20.17|20.09|237
1677769500000|2023-03-02 15:05:00|20.19|20.11|20.24|20.16|20.28|20.2|20.19|20.11|143
1677769800000|2023-03-02 15:10:00|20.26|20.18|20.22|20.14|20.29|20.21|20.22|20.14|142
1677770100000|2023-03-02 15:15:00|20.24|20.16|20.29|20.21|20.29|20.21|20.22|20.14|81
1677770400000|2023-03-02 15:20:00|20.27|20.19|20.29|20.21|20.37|20.29|20.27|20.19|135
1677770700000|2023-03-02 15:25:00|20.31|20.23|20.22|20.14|20.32|20.24|20.22|20.14|171
1677771000000|2023-03-02 15:30:00|20.19|20.11|20.21|20.13|20.21|20.13|20.17|20.09|316
1677771300000|2023-03-02 15:35:00|20.22|20.14|20.29|20.21|20.29|20.21|20.17|20.09|250
1677771600000|2023-03-02 15:40:00|20.24|20.16|20.29|20.21|20.29|20.21|20.24|20.16|182
1677771900000|2023-03-02 15:45:00|20.28|20.2|20.24|20.16|20.29|20.21|20.24|20.16|212
1677772200000|2023-03-02 15:50:00|20.21|20.13|20.19|20.11|20.24|20.16|20.19|20.11|125
1677772500000|2023-03-02 15:55:00|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|214
1677772800000|2023-03-02 16:00:00|20.14|20.06|20.09|20.01|20.17|20.09|20.05|19.97|446
1677773100000|2023-03-02 16:05:00|20.07|19.99|20.07|19.99|20.08|20|20.04|19.96|1
1677773400000|2023-03-02 16:10:00|20.05|19.97|20.04|19.96|20.09|20.01|20.04|19.96|16
1677773700000|2023-03-02 16:15:00|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|143
1677774000000|2023-03-02 16:20:00|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|25
1677774300000|2023-03-02 16:25:00|20.04|19.96|20.04|19.96|20.09|20.01|20.04|19.96|393
1677774600000|2023-03-02 16:30:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|147
1677774900000|2023-03-02 16:35:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|64
1677775200000|2023-03-02 16:40:00|20.04|19.96|20.07|19.99|20.07|19.99|20.02|19.94|117
1677775500000|2023-03-02 16:45:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|35
1677775800000|2023-03-02 16:50:00|19.97|19.89|20.05|19.97|20.07|19.99|19.97|19.89|86
1677776100000|2023-03-02 16:55:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|24
1677776400000|2023-03-02 17:00:00|19.98|19.9|19.97|19.89|20.02|19.94|19.97|19.89|23
1677776700000|2023-03-02 17:05:00|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|5
1677777000000|2023-03-02 17:10:00|19.98|19.9|20.02|19.94|20.03|19.95|19.98|19.9|2
1677777300000|2023-03-02 17:15:00|20.04|19.96|20.08|20|20.1|20.02|20.02|19.94|33
1677777600000|2023-03-02 17:20:00|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|13
1677777900000|2023-03-02 17:25:00|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|8
1677778200000|2023-03-02 17:30:00|20.08|20|20.04|19.96|20.08|20|20.02|19.94|0
1677778500000|2023-03-02 17:35:00|20.03|19.95|20.09|20.01|20.09|20.01|20.03|19.95|13
1677778800000|2023-03-02 17:40:00|20.08|20|20.08|20|20.09|20.01|20.07|19.99|0
1677779100000|2023-03-02 17:45:00|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|9
1677779400000|2023-03-02 17:50:00|20.08|20|20.07|19.99|20.09|20.01|20.04|19.96|13
1677779700000|2023-03-02 17:55:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1677780300000|2023-03-02 18:05:00|||||||||8
1677780900000|2023-03-02 18:15:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1677781200000|2023-03-02 18:20:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|4
1677781500000|2023-03-02 18:25:00|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|4
1677781800000|2023-03-02 18:30:00|20.02|19.94|19.99|19.91|20.03|19.95|19.99|19.91|4
1677782100000|2023-03-02 18:35:00|19.95|19.87|19.95|19.87|19.97|19.89|19.87|19.79|34
1677782400000|2023-03-02 18:40:00|19.94|19.86|19.94|19.86|19.95|19.87|19.9|19.82|2
1677782700000|2023-03-02 18:45:00|19.95|19.87|19.91|19.83|19.95|19.87|19.9|19.82|0
1677783000000|2023-03-02 18:50:00|19.92|19.84|19.83|19.75|19.92|19.84|19.83|19.75|6
1677783300000|2023-03-02 18:55:00|19.82|19.74|19.79|19.71|19.82|19.74|19.77|19.69|27
1677783600000|2023-03-02 19:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|9
1677783900000|2023-03-02 19:05:00|19.79|19.71|19.72|19.64|19.79|19.71|19.72|19.64|129
1677784200000|2023-03-02 19:10:00|19.74|19.66|19.75|19.67|19.77|19.69|19.74|19.66|12
1677784500000|2023-03-02 19:15:00|19.77|19.69|19.77|19.69|19.8|19.72|19.75|19.67|23
1677784800000|2023-03-02 19:20:00|19.74|19.66|19.73|19.65|19.75|19.67|19.73|19.65|58
1677785100000|2023-03-02 19:25:00|19.74|19.66|19.69|19.61|19.74|19.66|19.68|19.6|126
1677785400000|2023-03-02 19:30:00|19.68|19.6|19.74|19.66|19.74|19.66|19.68|19.6|1
1677785700000|2023-03-02 19:35:00|19.77|19.69|19.78|19.7|19.79|19.71|19.76|19.68|4
1677786000000|2023-03-02 19:40:00|19.77|19.69|19.74|19.66|19.77|19.69|19.73|19.65|5
1677786300000|2023-03-02 19:45:00|19.77|19.69|19.74|19.66|19.78|19.7|19.74|19.66|2
1677786600000|2023-03-02 19:50:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1677786900000|2023-03-02 19:55:00|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|6
1677787200000|2023-03-02 20:00:00|19.72|19.64|19.74|19.66|19.74|19.66|19.69|19.61|9
1677787500000|2023-03-02 20:05:00|19.76|19.68|19.72|19.64|19.79|19.71|19.72|19.64|17
1677788100000|2023-03-02 20:15:00|19.68|19.6|19.77|19.69|19.77|19.69|19.67|19.59|19
1677788400000|2023-03-02 20:20:00|19.74|19.66|19.77|19.69|19.77|19.69|19.73|19.65|25
1677788700000|2023-03-02 20:25:00|19.76|19.68|19.77|19.69|19.77|19.69|19.72|19.64|0
1677789000000|2023-03-02 20:30:00|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|7
1677789300000|2023-03-02 20:35:00|19.71|19.63|19.65|19.57|19.71|19.63|19.65|19.57|21
1677789600000|2023-03-02 20:40:00|19.68|19.6|19.66|19.58|19.68|19.6|19.65|19.57|0
1677789900000|2023-03-02 20:45:00|19.67|19.59|19.62|19.54|19.7|19.62|19.62|19.54|25
1677790200000|2023-03-02 20:50:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|17
1677790500000|2023-03-02 20:55:00|19.68|19.6|19.68|19.6|19.7|19.62|19.65|19.57|56
1677802500000|2023-03-03 00:15:00|19.86|19.56|19.86|19.56|19.86|19.56|19.83|19.53|0
1677802800000|2023-03-03 00:20:00|19.85|19.6|19.81|19.56|19.85|19.6|19.81|19.56|0
1677803100000|2023-03-03 00:25:00|19.82|19.57|19.86|19.61|19.86|19.61|19.81|19.56|0
1677803700000|2023-03-03 00:35:00|19.85|19.6|19.85|19.6|19.85|19.6|19.83|19.55|0
1677804000000|2023-03-03 00:40:00|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1677804300000|2023-03-03 00:45:00|19.85|19.6|19.85|19.55|19.85|19.6|19.85|19.55|0
1677804600000|2023-03-03 00:50:00|19.84|19.59|19.85|19.6|19.86|19.6|19.84|19.55|0
1677804900000|2023-03-03 00:55:00|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|0
1677805800000|2023-03-03 01:10:00|19.84|19.54|19.79|19.54|19.84|19.55|19.77|19.52|0
1677806100000|2023-03-03 01:15:00|19.77|19.52|19.79|19.54|19.79|19.54|19.77|19.52|0
1677806400000|2023-03-03 01:20:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1677806700000|2023-03-03 01:25:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1677807000000|2023-03-03 01:30:00|19.81|19.56|19.84|19.59|19.84|19.59|19.81|19.56|0
1677807600000|2023-03-03 01:40:00|19.82|19.57|19.82|19.57|19.84|19.59|19.82|19.57|0
1677807900000|2023-03-03 01:45:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1677809700000|2023-03-03 02:15:00|19.86|19.61|19.85|19.6|19.86|19.61|19.85|19.6|0
1677810600000|2023-03-03 02:30:00|19.86|19.61|19.85|19.6|19.86|19.61|19.85|19.6|0
1677811200000|2023-03-03 02:40:00|19.86|19.61|19.86|19.61|19.86|19.61|19.85|19.6|0
1677811500000|2023-03-03 02:45:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1677812100000|2023-03-03 02:55:00|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1677812700000|2023-03-03 03:05:00|19.85|19.6|19.86|19.61|19.86|19.61|19.85|19.6|0
1677813000000|2023-03-03 03:10:00|19.85|19.6|19.85|19.6|19.86|19.61|19.85|19.6|0
1677813300000|2023-03-03 03:15:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1677813600000|2023-03-03 03:20:00|19.85|19.6|19.84|19.59|19.85|19.6|19.84|19.59|0
1677813900000|2023-03-03 03:25:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1677819300000|2023-03-03 04:55:00|19.84|19.59|19.85|19.6|19.85|19.6|19.84|19.59|0
1677819600000|2023-03-03 05:00:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1677820500000|2023-03-03 05:15:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1677823200000|2023-03-03 06:00:00|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1677825900000|2023-03-03 06:45:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1677826200000|2023-03-03 06:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1677826500000|2023-03-03 06:55:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1677826800000|2023-03-03 07:00:00|19.73|19.65|19.76|19.68|19.81|19.73|19.73|19.65|31
1677827100000|2023-03-03 07:05:00|19.77|19.69|19.78|19.7|19.8|19.72|19.77|19.69|9
1677827400000|2023-03-03 07:10:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1677827700000|2023-03-03 07:15:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1677828000000|2023-03-03 07:20:00|||||||||1
1677828300000|2023-03-03 07:25:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|1
1677828900000|2023-03-03 07:35:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|1
1677829800000|2023-03-03 07:50:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|3
1677830100000|2023-03-03 07:55:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|0
1677830400000|2023-03-03 08:00:00|19.8|19.72|19.59|19.51|19.8|19.72|19.56|19.48|171
1677830700000|2023-03-03 08:05:00|19.56|19.48|19.69|19.61|19.74|19.66|19.56|19.48|183
1677831000000|2023-03-03 08:10:00|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1677831300000|2023-03-03 08:15:00|19.7|19.62|19.66|19.58|19.7|19.62|19.65|19.57|168
1677831600000|2023-03-03 08:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1677831900000|2023-03-03 08:25:00|19.66|19.58|19.67|19.59|19.69|19.61|19.64|19.56|25
1677832200000|2023-03-03 08:30:00|19.66|19.58|19.61|19.53|19.67|19.59|19.61|19.53|81
1677832500000|2023-03-03 08:35:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|8
1677832800000|2023-03-03 08:40:00|19.6|19.52|19.59|19.51|19.61|19.53|19.56|19.48|245
1677833100000|2023-03-03 08:45:00|19.57|19.49|19.57|19.49|19.59|19.51|19.56|19.48|56
1677833400000|2023-03-03 08:50:00|19.59|19.51|19.59|19.51|19.61|19.53|19.57|19.49|54
1677833700000|2023-03-03 08:55:00|19.57|19.49|19.56|19.48|19.57|19.49|19.54|19.46|37
1677834000000|2023-03-03 09:00:00|||||||||8
1677834300000|2023-03-03 09:05:00|||||||||34
1677834600000|2023-03-03 09:10:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|173
1677834900000|2023-03-03 09:15:00|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|1
1677835200000|2023-03-03 09:20:00|19.49|19.41|19.51|19.43|19.54|19.46|19.49|19.41|67
1677835800000|2023-03-03 09:30:00|||||||||63
1677836100000|2023-03-03 09:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.51|19.43|79
1677836400000|2023-03-03 09:40:00|19.52|19.44|19.55|19.47|19.56|19.48|19.51|19.43|66
1677836700000|2023-03-03 09:45:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|7
1677837300000|2023-03-03 09:55:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|35
1677837600000|2023-03-03 10:00:00|19.5|19.42|19.51|19.43|19.51|19.43|19.46|19.38|107
1677837900000|2023-03-03 10:05:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|49
1677838200000|2023-03-03 10:10:00|||||||||22
1677838500000|2023-03-03 10:15:00|19.54|19.46|19.44|19.36|19.54|19.46|19.41|19.33|264
1677838800000|2023-03-03 10:20:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|25
1677839100000|2023-03-03 10:25:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1677839400000|2023-03-03 10:30:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|25
1677840000000|2023-03-03 10:40:00|19.45|19.37|19.41|19.33|19.46|19.38|19.41|19.33|22
1677840300000|2023-03-03 10:45:00|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|18
1677840600000|2023-03-03 10:50:00|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|18
1677840900000|2023-03-03 10:55:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|227
1677841200000|2023-03-03 11:00:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|37
1677841500000|2023-03-03 11:05:00|19.44|19.36|19.46|19.38|19.49|19.41|19.44|19.36|13
1677841800000|2023-03-03 11:10:00|19.45|19.37|19.44|19.36|19.48|19.4|19.44|19.36|0
1677842400000|2023-03-03 11:20:00|||||||||1
1677842700000|2023-03-03 11:25:00|||||||||51
1677843000000|2023-03-03 11:30:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1677843300000|2023-03-03 11:35:00|||||||||20
1677843900000|2023-03-03 11:45:00|19.49|19.41|19.47|19.39|19.49|19.41|19.45|19.37|36
1677844200000|2023-03-03 11:50:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1677844500000|2023-03-03 11:55:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1677844800000|2023-03-03 12:00:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|9
1677845100000|2023-03-03 12:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|87
1677845400000|2023-03-03 12:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|5
1677845700000|2023-03-03 12:15:00|||||||||17
1677846000000|2023-03-03 12:20:00|||||||||3
1677846300000|2023-03-03 12:25:00|||||||||5
1677846600000|2023-03-03 12:30:00|||||||||2
1677846900000|2023-03-03 12:35:00|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|77
1677847200000|2023-03-03 12:40:00|19.48|19.4|19.5|19.42|19.52|19.44|19.48|19.4|35
1677847500000|2023-03-03 12:45:00|19.52|19.44|19.49|19.41|19.52|19.44|19.48|19.4|4
1677847800000|2023-03-03 12:50:00|19.5|19.42|19.53|19.45|19.54|19.46|19.49|19.41|11
1677848100000|2023-03-03 12:55:00|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|2
1677848400000|2023-03-03 13:00:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|3
1677848700000|2023-03-03 13:05:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1677849000000|2023-03-03 13:10:00|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|13
1677849300000|2023-03-03 13:15:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|8
1677849600000|2023-03-03 13:20:00|||||||||8
1677849900000|2023-03-03 13:25:00|19.44|19.36|19.47|19.39|19.47|19.39|19.42|19.34|61
1677850200000|2023-03-03 13:30:00|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|0
1677850500000|2023-03-03 13:35:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|3
1677851100000|2023-03-03 13:45:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|145
1677851400000|2023-03-03 13:50:00|||||||||22
1677851700000|2023-03-03 13:55:00|||||||||58
1677852000000|2023-03-03 14:00:00|19.41|19.33|19.37|19.29|19.42|19.34|19.37|19.29|522
1677852300000|2023-03-03 14:05:00|19.34|19.26|19.34|19.26|19.37|19.29|19.34|19.26|8
1677852600000|2023-03-03 14:10:00|||||||||13
1677852900000|2023-03-03 14:15:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|232
1677853200000|2023-03-03 14:20:00|||||||||45
1677853500000|2023-03-03 14:25:00|19.33|19.25|19.37|19.29|19.39|19.31|19.33|19.25|281
1677853800000|2023-03-03 14:30:00|19.36|19.28|19.37|19.29|19.39|19.31|19.34|19.26|66
1677854100000|2023-03-03 14:35:00|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|13
1677854400000|2023-03-03 14:40:00|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|36
1677854700000|2023-03-03 14:45:00|19.38|19.3|19.34|19.26|19.39|19.31|19.32|19.24|56
1677855000000|2023-03-03 14:50:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|59
1677855300000|2023-03-03 14:55:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|64
1677855600000|2023-03-03 15:00:00|19.33|19.25|19.34|19.26|19.39|19.31|19.29|19.21|62
1677855900000|2023-03-03 15:05:00|19.37|19.29|19.38|19.3|19.44|19.36|19.34|19.26|132
1677856200000|2023-03-03 15:10:00|19.37|19.29|19.29|19.21|19.39|19.31|19.29|19.21|68
1677856500000|2023-03-03 15:15:00|19.28|19.2|19.3|19.22|19.3|19.22|19.24|19.16|42
1677856800000|2023-03-03 15:20:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|40
1677857100000|2023-03-03 15:25:00|19.23|19.15|19.25|19.17|19.27|19.19|19.23|19.15|56
1677857400000|2023-03-03 15:30:00|19.23|19.15|19.26|19.18|19.27|19.19|19.23|19.15|239
1677857700000|2023-03-03 15:35:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|45
1677858000000|2023-03-03 15:40:00|||||||||40
1677858300000|2023-03-03 15:45:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|357
1677858600000|2023-03-03 15:50:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|143
1677858900000|2023-03-03 15:55:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|15
1677859200000|2023-03-03 16:00:00|19.18|19.1|19.2|19.12|19.2|19.12|19.15|19.07|394
1677859500000|2023-03-03 16:05:00|||||||||47
1677859800000|2023-03-03 16:10:00|19.22|19.14|19.22|19.14|19.25|19.17|19.2|19.12|211
1677860100000|2023-03-03 16:15:00|19.2|19.12|19.17|19.09|19.2|19.12|19.15|19.07|154
1677860400000|2023-03-03 16:20:00|19.2|19.12|19.2|19.12|19.25|19.17|19.15|19.07|456
1677860700000|2023-03-03 16:25:00|19.22|19.14|19.22|19.14|19.25|19.17|19.2|19.12|1267
1677861000000|2023-03-03 16:30:00|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|477
1677861300000|2023-03-03 16:35:00|19.23|19.15|19.25|19.17|19.27|19.19|19.23|19.15|32
1677861600000|2023-03-03 16:40:00|||||||||5
1677861900000|2023-03-03 16:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|21
1677862200000|2023-03-03 16:50:00|19.21|19.13|19.17|19.09|19.22|19.14|19.17|19.09|195
1677862500000|2023-03-03 16:55:00|||||||||119
1677862800000|2023-03-03 17:00:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|112
1677863100000|2023-03-03 17:05:00|||||||||2
1677863400000|2023-03-03 17:10:00|19.22|19.14|19.21|19.13|19.22|19.14|19.2|19.12|12
1677863700000|2023-03-03 17:15:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|2
1677864000000|2023-03-03 17:20:00|||||||||4
1677864300000|2023-03-03 17:25:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|62
1677864600000|2023-03-03 17:30:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|8
1677864900000|2023-03-03 17:35:00|||||||||3
1677865200000|2023-03-03 17:40:00|||||||||3
1677865500000|2023-03-03 17:45:00|||||||||4
1677865800000|2023-03-03 17:50:00|||||||||2
1677866100000|2023-03-03 17:55:00|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|9
1677866400000|2023-03-03 18:00:00|||||||||62
1677867000000|2023-03-03 18:10:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|71
1677867900000|2023-03-03 18:25:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|20
1677868500000|2023-03-03 18:35:00|||||||||14
1677869100000|2023-03-03 18:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1677869400000|2023-03-03 18:50:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|18
1677869700000|2023-03-03 18:55:00|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1677870000000|2023-03-03 19:00:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|3
1677870600000|2023-03-03 19:10:00|19.18|19.1|19.13|19.05|19.18|19.1|19.11|19.03|14
1677870900000|2023-03-03 19:15:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|8
1677871200000|2023-03-03 19:20:00|19.16|19.08|19.15|19.07|19.16|19.08|19.14|19.06|0
1677871500000|2023-03-03 19:25:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1677871800000|2023-03-03 19:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1677872100000|2023-03-03 19:35:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|2
1677873600000|2023-03-03 20:00:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1677873900000|2023-03-03 20:05:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1677874200000|2023-03-03 20:10:00|19.12|19.04|19.12|19.04|19.13|19.05|19.1|19.02|0
1677874500000|2023-03-03 20:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1677875100000|2023-03-03 20:25:00|19.15|19.07|19.12|19.04|19.2|19.12|19.12|19.04|29
1677875400000|2023-03-03 20:30:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1677875700000|2023-03-03 20:35:00|19.08|19|19.09|19.01|19.1|19.02|19.08|19|27
1677876000000|2023-03-03 20:40:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1677876300000|2023-03-03 20:45:00|19.09|19.01|19.05|18.97|19.1|19.02|19.05|18.97|65
1677876600000|2023-03-03 20:50:00|19.07|18.99|19.07|18.99|19.08|19|19.05|18.97|35
1677876900000|2023-03-03 20:55:00|19.05|18.97|19.21|18.91|19.24|19.02|19.03|18.91|132
1678061700000|2023-03-06 00:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1678062000000|2023-03-06 00:20:00|19.16|19.08|19.15|19.07|19.16|19.08|19.13|19.05|5
1678062300000|2023-03-06 00:25:00|19.22|18.97|19.22|18.97|19.22|19.07|19.15|18.97|0
1678063200000|2023-03-06 00:40:00|19.13|19.05|19.22|18.97|19.22|19.05|19.13|18.97|0
1678063500000|2023-03-06 00:45:00|19.13|19.05|19.13|19.05|19.22|19.06|19.13|18.97|0
1678063800000|2023-03-06 00:50:00|19.22|18.97|19.13|19.05|19.22|19.05|19.13|18.97|0
1678064100000|2023-03-06 00:55:00|19.22|18.97|19.13|19.05|19.22|19.05|19.13|18.97|0
1678064400000|2023-03-06 01:00:00|19.22|18.97|19.22|18.97|19.22|19.05|19.13|18.97|0
1678064700000|2023-03-06 01:05:00|19.13|19.05|19.22|18.97|19.22|19.05|19.13|18.97|0
1678065900000|2023-03-06 01:25:00|19.15|19.07|19.15|19.07|19.22|19.07|19.15|18.97|0
1678066200000|2023-03-06 01:30:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1678066800000|2023-03-06 01:40:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1678068000000|2023-03-06 02:00:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1678068900000|2023-03-06 02:15:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1678069200000|2023-03-06 02:20:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1678069500000|2023-03-06 02:25:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1678070100000|2023-03-06 02:35:00|19.12|19.04|19.18|18.93|19.18|19.04|19.09|18.93|1
1678070400000|2023-03-06 02:40:00|19.16|18.91|19.15|18.9|19.16|18.91|19.15|18.9|0
1678070700000|2023-03-06 02:45:00|19.16|18.91|19.18|18.93|19.18|19.05|19.1|18.91|5
1678071000000|2023-03-06 02:50:00|19.2|18.95|19.19|18.94|19.2|18.95|19.18|18.93|0
1678071300000|2023-03-06 02:55:00|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1678071900000|2023-03-06 03:05:00|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1678074000000|2023-03-06 03:40:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1678074900000|2023-03-06 03:55:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1678075200000|2023-03-06 04:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1678076400000|2023-03-06 04:20:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1678077000000|2023-03-06 04:30:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1678078200000|2023-03-06 04:50:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1678079100000|2023-03-06 05:05:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1678079700000|2023-03-06 05:15:00|19.15|19.07|19.14|19.06|19.16|19.08|19.13|19.05|0
1678080000000|2023-03-06 05:20:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1678080300000|2023-03-06 05:25:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1678080600000|2023-03-06 05:30:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1678081200000|2023-03-06 05:40:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1678081500000|2023-03-06 05:45:00|19.14|19.06|19.13|19.05|19.16|19.08|19.13|19.05|0
1678081800000|2023-03-06 05:50:00|19.15|19.07|19.16|19.08|19.16|19.08|19.13|19.05|0
1678082100000|2023-03-06 05:55:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1678083300000|2023-03-06 06:15:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1678083600000|2023-03-06 06:20:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1678083900000|2023-03-06 06:25:00|19.15|19.07|19.17|19.09|19.18|19.1|19.15|19.07|2
1678084200000|2023-03-06 06:30:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1678085700000|2023-03-06 06:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1678086000000|2023-03-06 07:00:00|19.18|19.1|19.27|19.19|19.28|19.2|19.18|19.1|111
1678086600000|2023-03-06 07:10:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|1
1678086900000|2023-03-06 07:15:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|22
1678087200000|2023-03-06 07:20:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|71
1678087500000|2023-03-06 07:25:00|||||||||10
1678087800000|2023-03-06 07:30:00|19.21|18.91|19.26|19.18|19.26|19.18|19.11|18.91|2
1678088400000|2023-03-06 07:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|12
1678089000000|2023-03-06 07:50:00|19.23|19.15|19.26|19.18|19.26|19.18|19.22|19.14|25
1678089300000|2023-03-06 07:55:00|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|196
1678089600000|2023-03-06 08:00:00|19.27|19.19|19.2|19.12|19.3|19.22|19.17|19.09|118
1678089900000|2023-03-06 08:05:00|19.18|19.1|19.2|19.12|19.23|19.15|19.18|19.1|32
1678090200000|2023-03-06 08:10:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|138
1678090500000|2023-03-06 08:15:00|19.18|19.1|19.28|19.2|19.28|19.2|19.18|19.1|124
1678090800000|2023-03-06 08:20:00|19.31|19.23|19.21|19.13|19.31|19.23|19.21|19.13|336
1678091100000|2023-03-06 08:25:00|19.23|19.15|19.26|19.18|19.26|19.18|19.21|19.13|14
1678091400000|2023-03-06 08:30:00|19.24|19.16|19.21|19.13|19.26|19.18|19.21|19.13|30
1678091700000|2023-03-06 08:35:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|96
1678092000000|2023-03-06 08:40:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|85
1678092300000|2023-03-06 08:45:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|96
1678092600000|2023-03-06 08:50:00|19.16|19.08|19.16|19.08|19.16|19.08|19.11|19.03|164
1678092900000|2023-03-06 08:55:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|147
1678093200000|2023-03-06 09:00:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|90
1678093500000|2023-03-06 09:05:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|159
1678093800000|2023-03-06 09:10:00|19.13|19.05|19.15|19.07|19.16|19.08|19.11|19.03|99
1678094100000|2023-03-06 09:15:00|19.14|19.06|19.16|19.08|19.16|19.08|19.11|19.03|26
1678094400000|2023-03-06 09:20:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|82
1678094700000|2023-03-06 09:25:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1678095000000|2023-03-06 09:30:00|19.18|19.1|19.18|19.1|19.24|19.16|19.16|19.08|275
1678095300000|2023-03-06 09:35:00|19.16|19.08|19.19|19.11|19.2|19.12|19.16|19.08|11
1678095600000|2023-03-06 09:40:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|162
1678095900000|2023-03-06 09:45:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|97
1678096200000|2023-03-06 09:50:00|||||||||9
1678096500000|2023-03-06 09:55:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|141
1678096800000|2023-03-06 10:00:00|||||||||31
1678097100000|2023-03-06 10:05:00|19.19|19.11|19.22|19.14|19.22|19.14|19.17|19.09|50
1678097400000|2023-03-06 10:10:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|27
1678097700000|2023-03-06 10:15:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|76
1678098000000|2023-03-06 10:20:00|||||||||4
1678098300000|2023-03-06 10:25:00|||||||||7
1678098600000|2023-03-06 10:30:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|15
1678098900000|2023-03-06 10:35:00|19.18|19.1|19.2|19.12|19.22|19.14|19.17|19.09|67
1678099200000|2023-03-06 10:40:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|7
1678099500000|2023-03-06 10:45:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|7
1678099800000|2023-03-06 10:50:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|54
1678100100000|2023-03-06 10:55:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|29
1678100400000|2023-03-06 11:00:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|18
1678100700000|2023-03-06 11:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|32
1678101000000|2023-03-06 11:10:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|5
1678101300000|2023-03-06 11:15:00|||||||||504
1678101600000|2023-03-06 11:20:00|||||||||102
1678101900000|2023-03-06 11:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|70
1678102200000|2023-03-06 11:30:00|||||||||63
1678102800000|2023-03-06 11:40:00|||||||||4
1678103100000|2023-03-06 11:45:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|16
1678103400000|2023-03-06 11:50:00|19.26|19.18|19.32|19.24|19.32|19.24|19.26|19.18|106
1678103700000|2023-03-06 11:55:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|79
1678104000000|2023-03-06 12:00:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|69
1678104300000|2023-03-06 12:05:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|40
1678104600000|2023-03-06 12:10:00|||||||||15
1678104900000|2023-03-06 12:15:00|||||||||29
1678105200000|2023-03-06 12:20:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|15
1678105800000|2023-03-06 12:30:00|||||||||6
1678106100000|2023-03-06 12:35:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|18
1678106400000|2023-03-06 12:40:00|||||||||5
1678106700000|2023-03-06 12:45:00|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|6
1678107000000|2023-03-06 12:50:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|57
1678107300000|2023-03-06 12:55:00|19.19|19.11|19.19|19.11|19.2|19.12|19.18|19.1|38
1678107600000|2023-03-06 13:00:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|14
1678107900000|2023-03-06 13:05:00|||||||||8
1678108200000|2023-03-06 13:10:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|25
1678108500000|2023-03-06 13:15:00|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|19
1678108800000|2023-03-06 13:20:00|19.14|19.06|19.13|19.05|19.16|19.08|19.13|19.05|13
1678109100000|2023-03-06 13:25:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|65
1678109400000|2023-03-06 13:30:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|184
1678109700000|2023-03-06 13:35:00|19.1|19.02|19.11|19.03|19.11|19.03|19.09|19.01|35
1678110000000|2023-03-06 13:40:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|1
1678110300000|2023-03-06 13:45:00|19.11|19.03|19.11|19.03|19.11|19.03|19.08|19|36
1678110600000|2023-03-06 13:50:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|55
1678110900000|2023-03-06 13:55:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|9
1678111200000|2023-03-06 14:00:00|19.12|19.04|19.14|19.06|19.14|19.06|19.11|19.03|61
1678111500000|2023-03-06 14:05:00|||||||||18
1678111800000|2023-03-06 14:10:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|103
1678112100000|2023-03-06 14:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|108
1678112400000|2023-03-06 14:20:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|63
1678112700000|2023-03-06 14:25:00|19.15|19.07|19.14|19.06|19.16|19.08|19.13|19.05|63
1678113000000|2023-03-06 14:30:00|19.16|19.08|19.18|19.1|19.21|19.13|19.14|19.06|202
1678113300000|2023-03-06 14:35:00|19.21|19.13|19.19|19.11|19.21|19.13|19.16|19.08|131
1678113600000|2023-03-06 14:40:00|19.18|19.1|19.09|19.01|19.18|19.1|19.09|19.01|751
1678113900000|2023-03-06 14:45:00|19.11|19.03|19.14|19.06|19.14|19.06|19.09|19.01|205
1678114200000|2023-03-06 14:50:00|19.16|19.08|19.14|19.06|19.19|19.11|19.14|19.06|72
1678114500000|2023-03-06 14:55:00|19.11|19.03|19.09|19.01|19.14|19.06|19.09|19.01|240
1678114800000|2023-03-06 15:00:00|19.11|19.03|19.09|19.01|19.14|19.06|19.09|19.01|125
1678115100000|2023-03-06 15:05:00|||||||||45
1678115400000|2023-03-06 15:10:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|22
1678115700000|2023-03-06 15:15:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|139
1678116000000|2023-03-06 15:20:00|19.01|18.93|19.02|18.94|19.02|18.94|18.99|18.91|11
1678116300000|2023-03-06 15:25:00|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|527
1678116600000|2023-03-06 15:30:00|||||||||115
1678116900000|2023-03-06 15:35:00|19.06|18.98|19.06|18.98|19.09|19.01|19.06|18.98|143
1678117200000|2023-03-06 15:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|72
1678117500000|2023-03-06 15:45:00|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|61
1678117800000|2023-03-06 15:50:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|69
1678118100000|2023-03-06 15:55:00|19.06|18.98|19.04|18.96|19.09|19.01|19.04|18.96|66
1678118400000|2023-03-06 16:00:00|||||||||82
1678118700000|2023-03-06 16:05:00|19.06|18.98|19.06|18.98|19.09|19.01|19.06|18.98|316
1678119000000|2023-03-06 16:10:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|166
1678119300000|2023-03-06 16:15:00|||||||||80
1678119600000|2023-03-06 16:20:00|||||||||193
1678119900000|2023-03-06 16:25:00|||||||||388
1678120200000|2023-03-06 16:30:00|19.01|18.93|19.04|18.96|19.06|18.98|18.99|18.91|460
1678120500000|2023-03-06 16:35:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|567
1678120800000|2023-03-06 16:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|203
1678121100000|2023-03-06 16:45:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|6
1678121400000|2023-03-06 16:50:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|95
1678121700000|2023-03-06 16:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|20
1678122000000|2023-03-06 17:00:00|||||||||1
1678122300000|2023-03-06 17:05:00|||||||||2
1678122600000|2023-03-06 17:10:00|19.02|18.94|19.04|18.96|19.04|18.96|19.01|18.93|17
1678122900000|2023-03-06 17:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1678123200000|2023-03-06 17:20:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|22
1678123500000|2023-03-06 17:25:00|||||||||16
1678123800000|2023-03-06 17:30:00|19.09|19.01|19.11|19.03|19.12|19.04|19.07|18.99|125
1678124100000|2023-03-06 17:35:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|31
1678124400000|2023-03-06 17:40:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|13
1678124700000|2023-03-06 17:45:00|19.11|19.03|19.15|19.07|19.15|19.07|19.1|19.02|6
1678125000000|2023-03-06 17:50:00|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|76
1678125300000|2023-03-06 17:55:00|19.14|19.06|19.11|19.03|19.15|19.07|19.11|19.03|0
1678125600000|2023-03-06 18:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1678125900000|2023-03-06 18:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|27
1678126500000|2023-03-06 18:15:00|||||||||40
1678126800000|2023-03-06 18:20:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1678127100000|2023-03-06 18:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|32
1678127400000|2023-03-06 18:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1678127700000|2023-03-06 18:35:00|19.13|19.05|19.2|19.12|19.2|19.12|19.13|19.05|26
1678128000000|2023-03-06 18:40:00|19.18|19.1|19.2|19.12|19.2|19.12|19.15|19.07|47
1678128300000|2023-03-06 18:45:00|19.18|19.1|19.2|19.12|19.2|19.12|19.17|19.09|0
1678128600000|2023-03-06 18:50:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1678128900000|2023-03-06 18:55:00|19.18|19.1|19.2|19.12|19.2|19.12|19.15|19.07|5
1678129200000|2023-03-06 19:00:00|19.18|19.1|19.17|19.09|19.2|19.12|19.16|19.08|0
1678129500000|2023-03-06 19:05:00|19.2|19.12|19.16|19.08|19.2|19.12|19.15|19.07|0
1678129800000|2023-03-06 19:10:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1678130100000|2023-03-06 19:15:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|3
1678130400000|2023-03-06 19:20:00|19.16|19.08|19.13|19.05|19.17|19.09|19.12|19.04|0
1678130700000|2023-03-06 19:25:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1678131000000|2023-03-06 19:30:00|19.12|19.04|19.11|19.03|19.12|19.04|19.1|19.02|3
1678131300000|2023-03-06 19:35:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1678131600000|2023-03-06 19:40:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|2
1678131900000|2023-03-06 19:45:00|19.08|19|19.13|19.05|19.13|19.05|19.08|19|1
1678132200000|2023-03-06 19:50:00|19.11|19.03|19.1|19.02|19.13|19.05|19.1|19.02|0
1678132500000|2023-03-06 19:55:00|19.07|18.99|19.08|19|19.1|19.02|19.07|18.99|1
1678132800000|2023-03-06 20:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1678133100000|2023-03-06 20:05:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|54
1678133400000|2023-03-06 20:10:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|23
1678134000000|2023-03-06 20:20:00|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|25
1678134300000|2023-03-06 20:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|19
1678134600000|2023-03-06 20:30:00|19.11|19.03|19.1|19.02|19.12|19.04|19.07|18.99|28
1678134900000|2023-03-06 20:35:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|241
1678135500000|2023-03-06 20:45:00|||||||||15
1678135800000|2023-03-06 20:50:00|19.1|19.02|19.12|19.04|19.17|19.09|19.1|19.02|47
1678136100000|2023-03-06 20:55:00|19.14|19.06|19.15|19.07|19.17|19.09|19.12|19.04|42
1678148100000|2023-03-07 00:15:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1678148400000|2023-03-07 00:20:00|19.2|18.95|19.07|18.99|19.2|19.02|19.07|18.95|0
1678149000000|2023-03-07 00:30:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1678149300000|2023-03-07 00:35:00|19.09|19.01|19.09|19.01|19.1|19.02|19.07|18.99|0
1678149600000|2023-03-07 00:40:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|0
1678149900000|2023-03-07 00:45:00|19.2|18.95|19.2|18.95|19.2|19.04|19.1|18.95|0
1678150200000|2023-03-07 00:50:00|19.1|19.02|19.2|18.95|19.21|19.06|19.1|18.95|0
1678150500000|2023-03-07 00:55:00|19.21|18.96|19.2|18.95|19.21|19.02|19.1|18.95|0
1678150800000|2023-03-07 01:00:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1678151100000|2023-03-07 01:05:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1678151400000|2023-03-07 01:10:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1678151700000|2023-03-07 01:15:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1678154400000|2023-03-07 02:00:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1678154700000|2023-03-07 02:05:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|2
1678155000000|2023-03-07 02:10:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1678155600000|2023-03-07 02:20:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1678155900000|2023-03-07 02:25:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1678156200000|2023-03-07 02:30:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1678156500000|2023-03-07 02:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1678156800000|2023-03-07 02:40:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1678157100000|2023-03-07 02:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1678157400000|2023-03-07 02:50:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1678157700000|2023-03-07 02:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1678158000000|2023-03-07 03:00:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1678158300000|2023-03-07 03:05:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1678158600000|2023-03-07 03:10:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1678158900000|2023-03-07 03:15:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1678159200000|2023-03-07 03:20:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1678159500000|2023-03-07 03:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1678159800000|2023-03-07 03:30:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1678160100000|2023-03-07 03:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1678160700000|2023-03-07 03:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1678161000000|2023-03-07 03:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1678161900000|2023-03-07 04:05:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1678162200000|2023-03-07 04:10:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1678162500000|2023-03-07 04:15:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1678168200000|2023-03-07 05:50:00|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|0
1678168500000|2023-03-07 05:55:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1678169100000|2023-03-07 06:05:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1678169400000|2023-03-07 06:10:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1678169700000|2023-03-07 06:15:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1678170000000|2023-03-07 06:20:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1678170300000|2023-03-07 06:25:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1678170600000|2023-03-07 06:30:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1678170900000|2023-03-07 06:35:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1678171200000|2023-03-07 06:40:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1678172100000|2023-03-07 06:55:00|19.06|18.98|19.05|18.97|19.06|18.98|19.04|18.96|0
1678172400000|2023-03-07 07:00:00|19.07|18.99|19.1|19.02|19.12|19.04|19.05|18.97|10
1678172700000|2023-03-07 07:05:00|19.09|19.01|19.09|19.01|19.12|19.04|19.08|19|4
1678173000000|2023-03-07 07:10:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|9
1678173600000|2023-03-07 07:20:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|2
1678173900000|2023-03-07 07:25:00|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|1
1678174200000|2023-03-07 07:30:00|19.13|19.05|19.09|19.01|19.14|19.06|19.09|19.01|18
1678174800000|2023-03-07 07:40:00|19.1|19.02|19.1|19.02|19.12|19.04|19.09|19.01|0
1678175100000|2023-03-07 07:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1678175400000|2023-03-07 07:50:00|||||||||100
1678176000000|2023-03-07 08:00:00|19.1|19.02|19.12|19.04|19.15|19.07|19.1|19.02|41
1678176300000|2023-03-07 08:05:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|96
1678176600000|2023-03-07 08:10:00|||||||||1
1678176900000|2023-03-07 08:15:00|19.1|19.02|19.05|18.97|19.12|19.04|19.02|18.94|160
1678177200000|2023-03-07 08:20:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|7
1678177500000|2023-03-07 08:25:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|40
1678177800000|2023-03-07 08:30:00|19.06|18.98|19.02|18.94|19.07|18.99|19.02|18.94|8
1678178100000|2023-03-07 08:35:00|19.05|18.97|19.02|18.94|19.07|18.99|19.02|18.94|16
1678178700000|2023-03-07 08:45:00|||||||||4
1678179000000|2023-03-07 08:50:00|19|18.92|19.02|18.94|19.02|18.94|18.97|18.89|136
1678179300000|2023-03-07 08:55:00|19|18.92|19|18.92|19|18.92|19|18.92|4
1678179600000|2023-03-07 09:00:00|19.02|18.94|18.99|18.91|19.02|18.94|18.97|18.89|19
1678179900000|2023-03-07 09:05:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|51
1678180200000|2023-03-07 09:10:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1678180500000|2023-03-07 09:15:00|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|105
1678180800000|2023-03-07 09:20:00|19.01|18.93|18.97|18.89|19.02|18.94|18.97|18.89|66
1678181100000|2023-03-07 09:25:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|142
1678181400000|2023-03-07 09:30:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|62
1678181700000|2023-03-07 09:35:00|19.03|18.95|19|18.92|19.04|18.96|18.99|18.91|118
1678182000000|2023-03-07 09:40:00|19.01|18.93|19.01|18.93|19.01|18.93|18.96|18.88|88
1678182300000|2023-03-07 09:45:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|72
1678182600000|2023-03-07 09:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|101
1678182900000|2023-03-07 09:55:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|99
1678183200000|2023-03-07 10:00:00|19.06|18.98|19.08|19|19.11|19.03|19.06|18.98|225
1678183500000|2023-03-07 10:05:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|8
1678183800000|2023-03-07 10:10:00|||||||||89
1678184100000|2023-03-07 10:15:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|75
1678184400000|2023-03-07 10:20:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|22
1678184700000|2023-03-07 10:25:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|8
1678185000000|2023-03-07 10:30:00|||||||||115
1678185300000|2023-03-07 10:35:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|32
1678185600000|2023-03-07 10:40:00|||||||||2
1678185900000|2023-03-07 10:45:00|||||||||2
1678186200000|2023-03-07 10:50:00|19.03|18.95|19.02|18.94|19.04|18.96|19.02|18.94|79
1678186800000|2023-03-07 11:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1678187100000|2023-03-07 11:05:00|||||||||2
1678187400000|2023-03-07 11:10:00|||||||||2
1678187700000|2023-03-07 11:15:00|||||||||25
1678188000000|2023-03-07 11:20:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|1
1678188300000|2023-03-07 11:25:00|||||||||26
1678188600000|2023-03-07 11:30:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|9
1678188900000|2023-03-07 11:35:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|2
1678190100000|2023-03-07 11:55:00|||||||||4
1678190400000|2023-03-07 12:00:00|||||||||5
1678190700000|2023-03-07 12:05:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|43
1678191000000|2023-03-07 12:10:00|||||||||12
1678191300000|2023-03-07 12:15:00|||||||||16
1678191600000|2023-03-07 12:20:00|||||||||5
1678191900000|2023-03-07 12:25:00|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|56
1678192200000|2023-03-07 12:30:00|||||||||12
1678192500000|2023-03-07 12:35:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|2
1678193100000|2023-03-07 12:45:00|19.09|19.01|19.1|19.02|19.13|19.05|19.09|19.01|18
1678193400000|2023-03-07 12:50:00|||||||||31
1678193700000|2023-03-07 12:55:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|25
1678194000000|2023-03-07 13:00:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1678194300000|2023-03-07 13:05:00|||||||||36
1678194600000|2023-03-07 13:10:00|||||||||18
1678194900000|2023-03-07 13:15:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|38
1678195200000|2023-03-07 13:20:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|43
1678195500000|2023-03-07 13:25:00|||||||||10
1678195800000|2023-03-07 13:30:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|80
1678196100000|2023-03-07 13:35:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|102
1678196400000|2023-03-07 13:40:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|162
1678196700000|2023-03-07 13:45:00|||||||||3
1678197000000|2023-03-07 13:50:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|50
1678197600000|2023-03-07 14:00:00|19.09|19.01|19.17|19.09|19.17|19.09|19.07|18.99|180
1678197900000|2023-03-07 14:05:00|19.14|19.06|19.14|19.06|19.17|19.09|19.12|19.04|25
1678198200000|2023-03-07 14:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.12|19.04|80
1678198500000|2023-03-07 14:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|89
1678198800000|2023-03-07 14:20:00|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|53
1678199100000|2023-03-07 14:25:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|63
1678199400000|2023-03-07 14:30:00|19.17|19.09|19.1|19.02|19.17|19.09|19.1|19.02|359
1678199700000|2023-03-07 14:35:00|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|32
1678200000000|2023-03-07 14:40:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|48
1678200300000|2023-03-07 14:45:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|186
1678200600000|2023-03-07 14:50:00|||||||||4
1678200900000|2023-03-07 14:55:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|179
1678201200000|2023-03-07 15:00:00|19.03|18.95|19.32|19.24|19.32|19.24|19.02|18.94|332
1678201500000|2023-03-07 15:05:00|19.3|19.22|19.37|19.29|19.38|19.3|19.27|19.19|137
1678201800000|2023-03-07 15:10:00|19.4|19.32|19.27|19.19|19.42|19.34|19.25|19.17|171
1678202100000|2023-03-07 15:15:00|19.3|19.22|19.27|19.19|19.32|19.24|19.25|19.17|86
1678202400000|2023-03-07 15:20:00|19.25|19.17|19.12|19.04|19.26|19.18|19.05|18.97|262
1678202700000|2023-03-07 15:25:00|19.1|19.02|19.15|19.07|19.18|19.1|19.1|19.02|51
1678203000000|2023-03-07 15:30:00|19.17|19.09|19.03|18.95|19.2|19.12|19.03|18.95|159
1678203300000|2023-03-07 15:35:00|19|18.92|19.08|19|19.1|19.02|19|18.92|177
1678203600000|2023-03-07 15:40:00|19.1|19.02|19.13|19.05|19.15|19.07|19.07|18.99|39
1678203900000|2023-03-07 15:45:00|19.14|19.06|19.08|19|19.15|19.07|19.05|18.97|93
1678204200000|2023-03-07 15:50:00|19.1|19.02|19.18|19.1|19.25|19.17|19.1|19.02|96
1678204500000|2023-03-07 15:55:00|19.15|19.07|19.24|19.16|19.24|19.16|19.15|19.07|279
1678204800000|2023-03-07 16:00:00|19.25|19.17|19.15|19.07|19.25|19.17|19.15|19.07|132
1678205100000|2023-03-07 16:05:00|19.13|19.05|19.18|19.1|19.2|19.12|19.13|19.05|214
1678205400000|2023-03-07 16:10:00|19.17|19.09|19.18|19.1|19.18|19.1|19.13|19.05|14
1678205700000|2023-03-07 16:15:00|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|282
1678206000000|2023-03-07 16:20:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|254
1678206300000|2023-03-07 16:25:00|19.2|19.12|19.24|19.16|19.27|19.19|19.17|19.09|377
1678206600000|2023-03-07 16:30:00|19.23|19.15|19.19|19.11|19.24|19.16|19.12|19.04|468
1678206900000|2023-03-07 16:35:00|19.21|19.13|19.21|19.13|19.24|19.16|19.2|19.12|370
1678207200000|2023-03-07 16:40:00|19.2|19.12|19.19|19.11|19.24|19.16|19.19|19.11|70
1678207500000|2023-03-07 16:45:00|19.14|19.06|19.16|19.08|19.19|19.11|19.14|19.06|75
1678207800000|2023-03-07 16:50:00|19.14|19.06|19.14|19.06|19.19|19.11|19.14|19.06|111
1678208100000|2023-03-07 16:55:00|19.15|19.07|19.21|19.13|19.24|19.16|19.15|19.07|35
1678208400000|2023-03-07 17:00:00|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|14
1678208700000|2023-03-07 17:05:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|18
1678209000000|2023-03-07 17:10:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|6
1678209300000|2023-03-07 17:15:00|19.24|19.16|19.19|19.11|19.29|19.21|19.19|19.11|413
1678209600000|2023-03-07 17:20:00|19.17|19.09|19.17|19.09|19.17|19.09|19.09|19.01|105
1678209900000|2023-03-07 17:25:00|19.16|19.08|19.17|19.09|19.17|19.09|19.12|19.04|11
1678210500000|2023-03-07 17:35:00|19.2|19.12|19.22|19.14|19.22|19.14|19.19|19.11|14
1678211100000|2023-03-07 17:45:00|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|10
1678211400000|2023-03-07 17:50:00|19.21|19.13|19.22|19.14|19.22|19.14|19.17|19.09|4
1678212000000|2023-03-07 18:00:00|19.24|19.16|19.32|19.24|19.32|19.24|19.24|19.16|18
1678212300000|2023-03-07 18:05:00|19.31|19.23|19.32|19.24|19.36|19.28|19.3|19.22|13
1678212600000|2023-03-07 18:10:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1678213200000|2023-03-07 18:20:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1678213800000|2023-03-07 18:30:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|40
1678214100000|2023-03-07 18:35:00|19.39|19.31|19.37|19.29|19.41|19.33|19.37|19.29|13
1678214400000|2023-03-07 18:40:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|55
1678214700000|2023-03-07 18:45:00|19.47|19.39|19.49|19.41|19.49|19.41|19.41|19.33|160
1678215000000|2023-03-07 18:50:00|19.48|19.4|19.46|19.38|19.49|19.41|19.44|19.36|260
1678215300000|2023-03-07 18:55:00|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|146
1678215600000|2023-03-07 19:00:00|19.45|19.37|19.43|19.35|19.45|19.37|19.4|19.32|12
1678215900000|2023-03-07 19:05:00|19.42|19.34|19.43|19.35|19.43|19.35|19.41|19.33|17
1678216200000|2023-03-07 19:10:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1678216500000|2023-03-07 19:15:00|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|0
1678216800000|2023-03-07 19:20:00|19.41|19.33|19.43|19.35|19.45|19.37|19.4|19.32|17
1678217100000|2023-03-07 19:25:00|||||||||11
1678217400000|2023-03-07 19:30:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1678217700000|2023-03-07 19:35:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|38
1678218000000|2023-03-07 19:40:00|||||||||3
1678218600000|2023-03-07 19:50:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|1
1678218900000|2023-03-07 19:55:00|19.48|19.4|19.47|19.39|19.48|19.4|19.45|19.37|3
1678219200000|2023-03-07 20:00:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|12
1678219500000|2023-03-07 20:05:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1678220100000|2023-03-07 20:15:00|19.38|19.3|19.33|19.25|19.39|19.31|19.33|19.25|20
1678220400000|2023-03-07 20:20:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|2
1678220700000|2023-03-07 20:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|12
1678221000000|2023-03-07 20:30:00|19.33|19.25|19.31|19.23|19.33|19.25|19.28|19.2|9
1678221300000|2023-03-07 20:35:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|11
1678221600000|2023-03-07 20:40:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|4
1678221900000|2023-03-07 20:45:00|19.39|19.31|19.42|19.34|19.43|19.35|19.39|19.31|21
1678222200000|2023-03-07 20:50:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1678222500000|2023-03-07 20:55:00|19.43|19.35|19.42|19.34|19.43|19.35|19.38|19.3|55
1678234500000|2023-03-08 00:15:00|19.49|19.24|19.5|19.25|19.52|19.36|19.44|19.24|0
1678234800000|2023-03-08 00:20:00|19.49|19.24|19.41|19.33|19.49|19.33|19.41|19.24|0
1678235100000|2023-03-08 00:25:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1678235400000|2023-03-08 00:30:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1678235700000|2023-03-08 00:35:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1678236300000|2023-03-08 00:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1678237200000|2023-03-08 01:00:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|0
1678237500000|2023-03-08 01:05:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|2
1678238100000|2023-03-08 01:15:00|19.42|19.34|19.42|19.34|19.49|19.34|19.42|19.24|0
1678238700000|2023-03-08 01:25:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1678239000000|2023-03-08 01:30:00|19.43|19.35|19.43|19.35|19.51|19.35|19.43|19.26|0
1678239300000|2023-03-08 01:35:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1678239600000|2023-03-08 01:40:00|19.43|19.35|19.43|19.35|19.51|19.35|19.43|19.26|0
1678239900000|2023-03-08 01:45:00|19.51|19.26|19.43|19.35|19.51|19.35|19.43|19.26|0
1678240200000|2023-03-08 01:50:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1678240800000|2023-03-08 02:00:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1678242300000|2023-03-08 02:25:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1678243500000|2023-03-08 02:45:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1678243800000|2023-03-08 02:50:00|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|0
1678244100000|2023-03-08 02:55:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|2
1678244400000|2023-03-08 03:00:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1678250700000|2023-03-08 04:45:00|19.47|19.39|19.47|19.39|19.49|19.41|19.45|19.37|3
1678251000000|2023-03-08 04:50:00|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|0
1678251300000|2023-03-08 04:55:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|0
1678251600000|2023-03-08 05:00:00|19.48|19.4|19.47|19.39|19.48|19.4|19.45|19.37|0
1678251900000|2023-03-08 05:05:00|19.49|19.41|19.47|19.39|19.5|19.42|19.46|19.38|0
1678252200000|2023-03-08 05:10:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|0
1678252500000|2023-03-08 05:15:00|19.49|19.41|19.47|19.39|19.5|19.42|19.45|19.37|0
1678252800000|2023-03-08 05:20:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1678253100000|2023-03-08 05:25:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1678253400000|2023-03-08 05:30:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|0
1678253700000|2023-03-08 05:35:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|0
1678254000000|2023-03-08 05:40:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1678254300000|2023-03-08 05:45:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|6
1678255500000|2023-03-08 06:05:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1678256100000|2023-03-08 06:15:00|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|0
1678256400000|2023-03-08 06:20:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1678256700000|2023-03-08 06:25:00|19.5|19.42|19.58|19.5|19.58|19.5|19.49|19.41|1
1678257300000|2023-03-08 06:35:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|25
1678258500000|2023-03-08 06:55:00|19.58|19.5|19.56|19.48|19.58|19.5|19.55|19.47|2
1678258800000|2023-03-08 07:00:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1678259400000|2023-03-08 07:10:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|40
1678259700000|2023-03-08 07:15:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|25
1678260300000|2023-03-08 07:25:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1678260600000|2023-03-08 07:30:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1678260900000|2023-03-08 07:35:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1678261200000|2023-03-08 07:40:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|3
1678261800000|2023-03-08 07:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|19
1678262100000|2023-03-08 07:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1678262400000|2023-03-08 08:00:00|19.48|19.4|19.43|19.35|19.5|19.42|19.43|19.35|139
1678262700000|2023-03-08 08:05:00|19.48|19.4|19.41|19.33|19.48|19.4|19.41|19.33|120
1678263000000|2023-03-08 08:10:00|19.38|19.3|19.43|19.35|19.48|19.4|19.38|19.3|63
1678263300000|2023-03-08 08:15:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|17
1678263600000|2023-03-08 08:20:00|19.47|19.39|19.41|19.33|19.47|19.39|19.36|19.28|206
1678263900000|2023-03-08 08:25:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|104
1678264200000|2023-03-08 08:30:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1678264500000|2023-03-08 08:35:00|19.38|19.3|19.4|19.32|19.41|19.33|19.36|19.28|16
1678264800000|2023-03-08 08:40:00|19.38|19.3|19.4|19.32|19.41|19.33|19.38|19.3|54
1678265100000|2023-03-08 08:45:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|62
1678265400000|2023-03-08 08:50:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|36
1678265700000|2023-03-08 08:55:00|19.42|19.34|19.42|19.34|19.43|19.35|19.38|19.3|26
1678266000000|2023-03-08 09:00:00|19.4|19.32|19.42|19.34|19.43|19.35|19.38|19.3|101
1678266300000|2023-03-08 09:05:00|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|37
1678266600000|2023-03-08 09:10:00|19.46|19.38|19.43|19.35|19.46|19.38|19.41|19.33|19
1678266900000|2023-03-08 09:15:00|19.41|19.33|19.43|19.35|19.47|19.39|19.41|19.33|47
1678267200000|2023-03-08 09:20:00|19.45|19.37|19.48|19.4|19.53|19.45|19.43|19.35|314
1678267500000|2023-03-08 09:25:00|19.5|19.42|19.48|19.4|19.5|19.42|19.46|19.38|52
1678267800000|2023-03-08 09:30:00|19.46|19.38|19.44|19.36|19.46|19.38|19.42|19.34|10
1678268100000|2023-03-08 09:35:00|19.45|19.37|19.43|19.35|19.45|19.37|19.38|19.3|52
1678268400000|2023-03-08 09:40:00|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|22
1678269000000|2023-03-08 09:50:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|27
1678269300000|2023-03-08 09:55:00|||||||||17
1678269600000|2023-03-08 10:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|17
1678269900000|2023-03-08 10:05:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|52
1678270200000|2023-03-08 10:10:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1678270500000|2023-03-08 10:15:00|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|93
1678270800000|2023-03-08 10:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|15
1678271100000|2023-03-08 10:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|56
1678271400000|2023-03-08 10:30:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|15
1678271700000|2023-03-08 10:35:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1678272000000|2023-03-08 10:40:00|19.35|19.27|19.33|19.25|19.37|19.29|19.32|19.24|76
1678272300000|2023-03-08 10:45:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|30
1678272600000|2023-03-08 10:50:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|41
1678272900000|2023-03-08 10:55:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|97
1678273200000|2023-03-08 11:00:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|54
1678273500000|2023-03-08 11:05:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|12
1678273800000|2023-03-08 11:10:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|38
1678274100000|2023-03-08 11:15:00|||||||||100
1678274400000|2023-03-08 11:20:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|14
1678274700000|2023-03-08 11:25:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|14
1678275000000|2023-03-08 11:30:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|25
1678275600000|2023-03-08 11:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1678275900000|2023-03-08 11:45:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|127
1678276800000|2023-03-08 12:00:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|5
1678277100000|2023-03-08 12:05:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|115
1678277400000|2023-03-08 12:10:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|40
1678277700000|2023-03-08 12:15:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|83
1678278000000|2023-03-08 12:20:00|19.39|19.31|19.4|19.32|19.4|19.32|19.38|19.3|160
1678278300000|2023-03-08 12:25:00|19.42|19.34|19.42|19.34|19.45|19.37|19.4|19.32|17
1678278600000|2023-03-08 12:30:00|19.4|19.32|19.42|19.34|19.43|19.35|19.4|19.32|3
1678278900000|2023-03-08 12:35:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|91
1678279200000|2023-03-08 12:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|65
1678280100000|2023-03-08 12:55:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|24
1678280700000|2023-03-08 13:05:00|19.35|19.27|19.35|19.27|19.4|19.32|19.34|19.26|170
1678281000000|2023-03-08 13:10:00|19.39|19.31|19.39|19.31|19.39|19.31|19.35|19.27|31
1678281300000|2023-03-08 13:15:00|19.35|19.27|19.4|19.32|19.45|19.37|19.35|19.27|178
1678281600000|2023-03-08 13:20:00|19.39|19.31|19.37|19.29|19.4|19.32|19.35|19.27|74
1678281900000|2023-03-08 13:25:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|6
1678282200000|2023-03-08 13:30:00|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|2
1678282500000|2023-03-08 13:35:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1678282800000|2023-03-08 13:40:00|19.39|19.31|19.35|19.27|19.4|19.32|19.35|19.27|64
1678283100000|2023-03-08 13:45:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|61
1678283400000|2023-03-08 13:50:00|19.38|19.3|19.4|19.32|19.4|19.32|19.35|19.27|82
1678283700000|2023-03-08 13:55:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|98
1678284000000|2023-03-08 14:00:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|88
1678284300000|2023-03-08 14:05:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|19
1678284600000|2023-03-08 14:10:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|141
1678284900000|2023-03-08 14:15:00|19.35|19.27|19.35|19.27|19.39|19.31|19.34|19.26|143
1678285200000|2023-03-08 14:20:00|19.34|19.26|19.4|19.32|19.4|19.32|19.34|19.26|35
1678285500000|2023-03-08 14:25:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|47
1678285800000|2023-03-08 14:30:00|19.37|19.29|19.31|19.23|19.37|19.29|19.26|19.18|404
1678286100000|2023-03-08 14:35:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|105
1678286400000|2023-03-08 14:40:00|19.27|19.19|19.26|19.18|19.31|19.23|19.21|19.13|157
1678286700000|2023-03-08 14:45:00|19.27|19.19|19.21|19.13|19.27|19.19|19.21|19.13|92
1678287000000|2023-03-08 14:50:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|92
1678287300000|2023-03-08 14:55:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|77
1678287600000|2023-03-08 15:00:00|19.22|19.14|19.26|19.18|19.39|19.31|19.22|19.14|535
1678287900000|2023-03-08 15:05:00|19.24|19.16|19.21|19.13|19.27|19.19|19.21|19.13|102
1678288200000|2023-03-08 15:10:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|89
1678288500000|2023-03-08 15:15:00|19.22|19.14|19.26|19.18|19.27|19.19|19.21|19.13|99
1678288800000|2023-03-08 15:20:00|19.24|19.16|19.16|19.08|19.27|19.19|19.16|19.08|157
1678289100000|2023-03-08 15:25:00|19.17|19.09|19.19|19.11|19.21|19.13|19.14|19.06|83
1678289400000|2023-03-08 15:30:00|19.14|19.06|19.04|18.96|19.17|19.09|19.04|18.96|288
1678289700000|2023-03-08 15:35:00|19|18.92|19.02|18.94|19.04|18.96|18.99|18.91|203
1678290000000|2023-03-08 15:40:00|19.01|18.93|19.09|19.01|19.1|19.02|19.01|18.93|268
1678290300000|2023-03-08 15:45:00|19.1|19.02|19.11|19.03|19.14|19.06|19.09|19.01|54
1678290600000|2023-03-08 15:50:00|19.12|19.04|19.11|19.03|19.15|19.07|19.09|19.01|15
1678290900000|2023-03-08 15:55:00|19.1|19.02|19.11|19.03|19.16|19.08|19.1|19.02|33
1678291200000|2023-03-08 16:00:00|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|78
1678291500000|2023-03-08 16:05:00|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|50
1678291800000|2023-03-08 16:10:00|19.06|18.98|19.09|19.01|19.11|19.03|19.06|18.98|31
1678292100000|2023-03-08 16:15:00|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|50
1678292400000|2023-03-08 16:20:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|193
1678292700000|2023-03-08 16:25:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|516
1678293000000|2023-03-08 16:30:00|19.12|19.04|19.16|19.08|19.19|19.11|19.12|19.04|118
1678293300000|2023-03-08 16:35:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|125
1678293600000|2023-03-08 16:40:00|19.1|19.02|19.07|18.99|19.1|19.02|19.06|18.98|12
1678293900000|2023-03-08 16:45:00|19.09|19.01|19.01|18.93|19.09|19.01|19.01|18.93|105
1678294200000|2023-03-08 16:50:00|||||||||1
1678294500000|2023-03-08 16:55:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|94
1678294800000|2023-03-08 17:00:00|19.03|18.95|19.03|18.95|19.04|18.96|19.01|18.93|0
1678295100000|2023-03-08 17:05:00|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|2
1678295400000|2023-03-08 17:10:00|19.09|19.01|19.09|19.01|19.11|19.03|19.08|19|8
1678295700000|2023-03-08 17:15:00|19.1|19.02|19.08|19|19.11|19.03|19.06|18.98|6
1678296000000|2023-03-08 17:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1678296300000|2023-03-08 17:25:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|21
1678296600000|2023-03-08 17:30:00|19.13|19.05|19.16|19.08|19.19|19.11|19.13|19.05|1
1678296900000|2023-03-08 17:35:00|19.18|19.1|19.11|19.03|19.18|19.1|19.1|19.02|0
1678297200000|2023-03-08 17:40:00|19.13|19.05|19.14|19.06|19.14|19.06|19.09|19.01|1
1678297500000|2023-03-08 17:45:00|19.11|19.03|19.13|19.05|19.16|19.08|19.11|19.03|1
1678297800000|2023-03-08 17:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1678298100000|2023-03-08 17:55:00|19.16|19.08|19.14|19.06|19.18|19.1|19.14|19.06|0
1678298400000|2023-03-08 18:00:00|19.13|19.05|19.19|19.11|19.21|19.13|19.13|19.05|67
1678298700000|2023-03-08 18:05:00|19.18|19.1|19.19|19.11|19.22|19.14|19.14|19.06|22
1678299000000|2023-03-08 18:10:00|19.2|19.12|19.18|19.1|19.24|19.16|19.14|19.06|11
1678299300000|2023-03-08 18:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1678299600000|2023-03-08 18:20:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1678299900000|2023-03-08 18:25:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|3
1678300200000|2023-03-08 18:30:00|19.25|19.17|19.24|19.16|19.25|19.17|19.23|19.15|10
1678300500000|2023-03-08 18:35:00|19.25|19.17|19.26|19.18|19.28|19.2|19.24|19.16|4
1678300800000|2023-03-08 18:40:00|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|10
1678301100000|2023-03-08 18:45:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1678301400000|2023-03-08 18:50:00|19.26|19.18|19.19|19.11|19.26|19.18|19.19|19.11|7
1678301700000|2023-03-08 18:55:00|19.21|19.13|19.23|19.15|19.24|19.16|19.19|19.11|2
1678302000000|2023-03-08 19:00:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1678302300000|2023-03-08 19:05:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|13
1678302600000|2023-03-08 19:10:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|0
1678302900000|2023-03-08 19:15:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|10
1678303200000|2023-03-08 19:20:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1678303500000|2023-03-08 19:25:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|33
1678303800000|2023-03-08 19:30:00|19.13|19.05|19.15|19.07|19.15|19.07|19.11|19.03|14
1678304100000|2023-03-08 19:35:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1678304400000|2023-03-08 19:40:00|19.15|19.07|19.15|19.07|19.15|19.07|19.11|19.03|0
1678304700000|2023-03-08 19:45:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1678305000000|2023-03-08 19:50:00|||||||||2
1678305600000|2023-03-08 20:00:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|11
1678305900000|2023-03-08 20:05:00|19.13|19.05|19.11|19.03|19.16|19.08|19.11|19.03|4
1678306200000|2023-03-08 20:10:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1678307400000|2023-03-08 20:30:00|||||||||2
1678307700000|2023-03-08 20:35:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|10
1678308000000|2023-03-08 20:40:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|8
1678308300000|2023-03-08 20:45:00|19|18.92|19|18.92|19.01|18.93|18.96|18.88|79
1678308600000|2023-03-08 20:50:00|||||||||11
1678308900000|2023-03-08 20:55:00|18.99|18.91|19.04|18.96|19.06|18.98|18.96|18.88|126
1678309200000|2023-03-08 21:00:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1678320900000|2023-03-09 00:15:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1678321200000|2023-03-09 00:20:00|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1678321800000|2023-03-09 00:30:00|19.01|18.93|19.06|18.98|19.11|18.98|19.01|18.86|0
1678322100000|2023-03-09 00:35:00|19.05|18.97|19.01|18.93|19.14|18.98|19.01|18.86|0
1678322400000|2023-03-09 00:40:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1678323000000|2023-03-09 00:50:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1678323300000|2023-03-09 00:55:00|19.03|18.95|19|18.92|19.03|18.95|18.99|18.91|0
1678323600000|2023-03-09 01:00:00|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|0
1678323900000|2023-03-09 01:05:00|19.04|18.96|19.14|18.89|19.14|18.97|19.03|18.88|2
1678324500000|2023-03-09 01:15:00|19.05|18.97|19.05|18.97|19.14|18.97|19.05|18.89|0
1678325400000|2023-03-09 01:30:00|19.14|18.89|19.06|18.98|19.14|18.98|19.05|18.89|0
1678325700000|2023-03-09 01:35:00|19.14|18.89|19.06|18.98|19.14|18.98|19.05|18.89|0
1678326900000|2023-03-09 01:55:00|19.14|18.89|19.06|18.98|19.14|18.98|19.06|18.89|0
1678327200000|2023-03-09 02:00:00|19.05|18.97|19.07|18.99|19.15|18.99|19.05|18.89|0
1678327500000|2023-03-09 02:05:00|19.14|18.89|19.07|18.99|19.14|18.99|19.07|18.89|0
1678334700000|2023-03-09 04:05:00|19.14|18.89|19.07|18.99|19.14|18.99|19.07|18.89|0
1678335000000|2023-03-09 04:10:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1678335300000|2023-03-09 04:15:00|19.14|18.89|19.07|18.99|19.14|18.99|19.07|18.89|0
1678336200000|2023-03-09 04:30:00|19.15|18.9|19.07|18.99|19.15|18.99|19.06|18.9|0
1678337100000|2023-03-09 04:45:00|19.15|18.9|19.07|18.99|19.15|18.99|19.05|18.89|0
1678337400000|2023-03-09 04:50:00|19.15|18.9|19.07|18.99|19.15|18.99|19.07|18.9|0
1678337700000|2023-03-09 04:55:00|19.15|18.9|19.07|18.99|19.15|18.99|19.07|18.9|0
1678338600000|2023-03-09 05:10:00|19.15|18.9|19.05|18.97|19.15|18.97|19.02|18.9|0
1678338900000|2023-03-09 05:15:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1678340700000|2023-03-09 05:45:00|19.15|18.9|19.07|18.99|19.15|18.99|19.07|18.9|0
1678341000000|2023-03-09 05:50:00|19.15|18.9|19.05|18.97|19.15|18.99|19.05|18.9|0
1678342200000|2023-03-09 06:10:00|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|0
1678344000000|2023-03-09 06:40:00|||||||||1
1678344900000|2023-03-09 06:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1678345200000|2023-03-09 07:00:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|2
1678345500000|2023-03-09 07:05:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|13
1678345800000|2023-03-09 07:10:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1678346100000|2023-03-09 07:15:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1678346700000|2023-03-09 07:25:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1678347300000|2023-03-09 07:35:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1678347900000|2023-03-09 07:45:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1678348200000|2023-03-09 07:50:00|19.08|19|19.11|19.03|19.11|19.03|19.08|19|5
1678348500000|2023-03-09 07:55:00|19.12|19.04|19.08|19|19.13|19.05|19.08|19|14
1678348800000|2023-03-09 08:00:00|19.07|18.99|19.05|18.97|19.08|19|19.03|18.95|46
1678349100000|2023-03-09 08:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|39
1678349400000|2023-03-09 08:10:00|19.08|19|19.13|19.05|19.13|19.05|19.07|18.99|96
1678349700000|2023-03-09 08:15:00|19.08|19|19.13|19.05|19.13|19.05|19.08|19|97
1678350000000|2023-03-09 08:20:00|||||||||3
1678350300000|2023-03-09 08:25:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|489
1678350600000|2023-03-09 08:30:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|27
1678350900000|2023-03-09 08:35:00|19.05|18.97|19.07|18.99|19.1|19.02|19.05|18.97|246
1678351200000|2023-03-09 08:40:00|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|26
1678351500000|2023-03-09 08:45:00|19.12|19.04|19.13|19.05|19.17|19.09|19.11|19.03|135
1678351800000|2023-03-09 08:50:00|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|39
1678352100000|2023-03-09 08:55:00|19.11|19.03|19.12|19.04|19.12|19.04|19.1|19.02|8
1678352400000|2023-03-09 09:00:00|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|30
1678352700000|2023-03-09 09:05:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|11
1678353000000|2023-03-09 09:10:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|81
1678353300000|2023-03-09 09:15:00|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|0
1678353600000|2023-03-09 09:20:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|34
1678353900000|2023-03-09 09:25:00|||||||||3
1678354200000|2023-03-09 09:30:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|72
1678354500000|2023-03-09 09:35:00|19.22|19.14|19.23|19.15|19.23|19.15|19.2|19.12|39
1678354800000|2023-03-09 09:40:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|5
1678355100000|2023-03-09 09:45:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|288
1678355400000|2023-03-09 09:50:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|75
1678355700000|2023-03-09 09:55:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1678356000000|2023-03-09 10:00:00|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|0
1678356300000|2023-03-09 10:05:00|19.32|19.24|19.35|19.27|19.35|19.27|19.3|19.22|84
1678356600000|2023-03-09 10:10:00|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|38
1678356900000|2023-03-09 10:15:00|19.34|19.26|19.32|19.24|19.35|19.27|19.31|19.23|73
1678357200000|2023-03-09 10:20:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|179
1678357500000|2023-03-09 10:25:00|||||||||35
1678357800000|2023-03-09 10:30:00|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|49
1678358100000|2023-03-09 10:35:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|5
1678358400000|2023-03-09 10:40:00|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|155
1678358700000|2023-03-09 10:45:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|27
1678359000000|2023-03-09 10:50:00|||||||||2
1678359300000|2023-03-09 10:55:00|||||||||2
1678359600000|2023-03-09 11:00:00|||||||||2
1678359900000|2023-03-09 11:05:00|||||||||42
1678360200000|2023-03-09 11:10:00|||||||||4
1678360800000|2023-03-09 11:20:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|38
1678361100000|2023-03-09 11:25:00|19.15|19.07|19.14|19.06|19.17|19.09|19.14|19.06|19
1678361400000|2023-03-09 11:30:00|||||||||1
1678361700000|2023-03-09 11:35:00|||||||||4
1678362000000|2023-03-09 11:40:00|||||||||3
1678362300000|2023-03-09 11:45:00|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|4
1678362600000|2023-03-09 11:50:00|19.1|19.02|19.11|19.03|19.12|19.04|19.08|19|7
1678362900000|2023-03-09 11:55:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1678363200000|2023-03-09 12:00:00|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|62
1678363500000|2023-03-09 12:05:00|19.1|19.02|19.12|19.04|19.16|19.08|19.1|19.02|97
1678363800000|2023-03-09 12:10:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|64
1678364100000|2023-03-09 12:15:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|46
1678364400000|2023-03-09 12:20:00|19.14|19.06|19.16|19.08|19.17|19.09|19.14|19.06|21
1678364700000|2023-03-09 12:25:00|19.14|19.06|19.13|19.05|19.14|19.06|19.12|19.04|16
1678365000000|2023-03-09 12:30:00|19.12|19.04|19.19|19.11|19.19|19.11|19.12|19.04|53
1678365300000|2023-03-09 12:35:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|5
1678365600000|2023-03-09 12:40:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1678365900000|2023-03-09 12:45:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1678366200000|2023-03-09 12:50:00|19.16|19.08|19.11|19.03|19.17|19.09|19.11|19.03|35
1678366500000|2023-03-09 12:55:00|19.12|19.04|19.21|19.13|19.21|19.13|19.12|19.04|124
1678366800000|2023-03-09 13:00:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|12
1678367100000|2023-03-09 13:05:00|||||||||6
1678367400000|2023-03-09 13:10:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|119
1678367700000|2023-03-09 13:15:00|19.22|19.14|19.21|19.13|19.26|19.18|19.21|19.13|78
1678368300000|2023-03-09 13:25:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|14
1678368600000|2023-03-09 13:30:00|19.17|19.09|19.11|19.03|19.18|19.1|19.09|19.01|155
1678368900000|2023-03-09 13:35:00|19.12|19.04|19.1|19.02|19.14|19.06|19.1|19.02|15
1678369200000|2023-03-09 13:40:00|19.09|19.01|19.14|19.06|19.14|19.06|19.08|19|106
1678369500000|2023-03-09 13:45:00|19.13|19.05|19.11|19.03|19.14|19.06|19.11|19.03|20
1678369800000|2023-03-09 13:50:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|49
1678370100000|2023-03-09 13:55:00|||||||||22
1678370400000|2023-03-09 14:00:00|19.08|19|19.08|19|19.08|19|19.04|18.96|172
1678370700000|2023-03-09 14:05:00|19.06|18.98|19.01|18.93|19.08|19|19.01|18.93|668
1678371000000|2023-03-09 14:10:00|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|244
1678371300000|2023-03-09 14:15:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|352
1678371600000|2023-03-09 14:20:00|18.99|18.91|19.03|18.95|19.06|18.98|18.99|18.91|117
1678371900000|2023-03-09 14:25:00|||||||||8
1678372200000|2023-03-09 14:30:00|19.06|18.98|19|18.92|19.08|19|18.98|18.9|167
1678372500000|2023-03-09 14:35:00|18.98|18.9|18.98|18.9|19.03|18.95|18.98|18.9|56
1678372800000|2023-03-09 14:40:00|18.99|18.91|18.98|18.9|19.03|18.95|18.98|18.9|41
1678373100000|2023-03-09 14:45:00|18.96|18.88|18.96|18.88|18.98|18.9|18.93|18.85|210
1678373400000|2023-03-09 14:50:00|18.95|18.87|18.96|18.88|18.98|18.9|18.93|18.85|414
1678373700000|2023-03-09 14:55:00|18.94|18.86|18.91|18.83|18.96|18.88|18.88|18.8|58
1678374000000|2023-03-09 15:00:00|18.86|18.78|18.86|18.78|18.91|18.83|18.86|18.78|193
1678374300000|2023-03-09 15:05:00|18.85|18.77|18.85|18.77|18.86|18.78|18.81|18.73|141
1678374600000|2023-03-09 15:10:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|544
1678374900000|2023-03-09 15:15:00|18.9|18.82|18.98|18.9|19.01|18.93|18.9|18.82|167
1678375200000|2023-03-09 15:20:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|15
1678375500000|2023-03-09 15:25:00|19|18.92|18.91|18.83|19.01|18.93|18.91|18.83|65
1678375800000|2023-03-09 15:30:00|18.92|18.84|18.9|18.82|18.96|18.88|18.9|18.82|93
1678376100000|2023-03-09 15:35:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|39
1678376400000|2023-03-09 15:40:00|18.91|18.83|18.9|18.82|18.91|18.83|18.88|18.8|1
1678376700000|2023-03-09 15:45:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|88
1678377000000|2023-03-09 15:50:00|||||||||3
1678377300000|2023-03-09 15:55:00|18.93|18.85|19.01|18.93|19.01|18.93|18.93|18.85|153
1678377600000|2023-03-09 16:00:00|19.02|18.94|19.07|18.99|19.11|19.03|19.01|18.93|230
1678377900000|2023-03-09 16:05:00|19.06|18.98|19.01|18.93|19.08|19|19.01|18.93|370
1678378200000|2023-03-09 16:10:00|19.03|18.95|19.01|18.93|19.03|18.95|18.96|18.88|37
1678378500000|2023-03-09 16:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|228
1678378800000|2023-03-09 16:20:00|18.97|18.89|18.98|18.9|19|18.92|18.96|18.88|299
1678379100000|2023-03-09 16:25:00|18.99|18.91|19.08|19|19.1|19.02|18.99|18.91|548
1678379400000|2023-03-09 16:30:00|19.06|18.98|19.03|18.95|19.07|18.99|19.01|18.93|150
1678379700000|2023-03-09 16:35:00|19.05|18.97|19.08|19|19.1|19.02|19.05|18.97|27
1678380000000|2023-03-09 16:40:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|26
1678380300000|2023-03-09 16:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|12
1678380600000|2023-03-09 16:50:00|19.08|19|19.08|19|19.12|19.04|19.08|19|4
1678380900000|2023-03-09 16:55:00|19.1|19.02|19.17|19.09|19.17|19.09|19.1|19.02|281
1678381200000|2023-03-09 17:00:00|19.15|19.07|19.23|19.15|19.25|19.17|19.15|19.07|256
1678381500000|2023-03-09 17:05:00|19.27|19.19|19.23|19.15|19.28|19.2|19.2|19.12|78
1678381800000|2023-03-09 17:10:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|39
1678382100000|2023-03-09 17:15:00|19.2|19.12|19.22|19.14|19.27|19.19|19.2|19.12|2
1678382400000|2023-03-09 17:20:00|19.23|19.15|19.22|19.14|19.23|19.15|19.2|19.12|4
1678382700000|2023-03-09 17:25:00|19.2|19.12|19.18|19.1|19.22|19.14|19.17|19.09|18
1678383000000|2023-03-09 17:30:00|19.2|19.12|19.2|19.12|19.22|19.14|19.17|19.09|1
1678383300000|2023-03-09 17:35:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|60
1678383600000|2023-03-09 17:40:00|19.23|19.15|19.27|19.19|19.27|19.19|19.22|19.14|7
1678383900000|2023-03-09 17:45:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|17
1678384200000|2023-03-09 17:50:00|19.27|19.19|19.28|19.2|19.32|19.24|19.27|19.19|116
1678384500000|2023-03-09 17:55:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|4
1678384800000|2023-03-09 18:00:00|19.28|19.2|19.27|19.19|19.3|19.22|19.23|19.15|3
1678385100000|2023-03-09 18:05:00|||||||||1
1678385400000|2023-03-09 18:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.27|19.19|2
1678385700000|2023-03-09 18:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1678386000000|2023-03-09 18:20:00|19.35|19.27|19.42|19.34|19.42|19.34|19.35|19.27|183
1678386300000|2023-03-09 18:25:00|19.43|19.35|19.45|19.37|19.48|19.4|19.43|19.35|355
1678386600000|2023-03-09 18:30:00|19.44|19.36|19.53|19.45|19.55|19.47|19.44|19.36|349
1678386900000|2023-03-09 18:35:00|19.55|19.47|19.6|19.52|19.6|19.52|19.5|19.42|238
1678387200000|2023-03-09 18:40:00|19.55|19.47|19.49|19.41|19.6|19.52|19.45|19.37|161
1678387500000|2023-03-09 18:45:00|19.5|19.42|19.65|19.57|19.65|19.57|19.49|19.41|118
1678387800000|2023-03-09 18:50:00|19.64|19.56|19.7|19.62|19.7|19.62|19.6|19.52|352
1678388400000|2023-03-09 19:00:00|19.71|19.63|19.8|19.72|19.8|19.72|19.71|19.63|471
1678388700000|2023-03-09 19:05:00|19.82|19.74|19.82|19.74|19.83|19.75|19.78|19.7|47
1678389000000|2023-03-09 19:10:00|19.83|19.75|19.78|19.7|19.87|19.79|19.78|19.7|80
1678389300000|2023-03-09 19:15:00|19.8|19.72|19.82|19.74|19.82|19.74|19.68|19.6|31
1678389600000|2023-03-09 19:20:00|19.77|19.69|19.72|19.64|19.82|19.74|19.72|19.64|116
1678389900000|2023-03-09 19:25:00|19.68|19.6|19.82|19.74|19.82|19.74|19.68|19.6|34
1678390200000|2023-03-09 19:30:00|19.86|19.78|20.01|19.93|20.01|19.93|19.84|19.76|169
1678390500000|2023-03-09 19:35:00|20|19.92|19.99|19.91|20.02|19.94|19.97|19.89|86
1678390800000|2023-03-09 19:40:00|19.97|19.89|19.94|19.86|19.97|19.89|19.9|19.82|200
1678391100000|2023-03-09 19:45:00|19.95|19.87|20.02|19.94|20.07|19.99|19.92|19.84|72
1678391400000|2023-03-09 19:50:00|20.04|19.96|20.12|20.04|20.12|20.04|20.02|19.94|140
1678391700000|2023-03-09 19:55:00|20.14|20.06|20.23|20.15|20.23|20.15|20.12|20.04|408
1678392000000|2023-03-09 20:00:00|20.27|20.19|20.3|20.22|20.33|20.25|20.25|20.17|157
1678392300000|2023-03-09 20:05:00|20.32|20.24|20.38|20.3|20.45|20.37|20.3|20.22|231
1678392600000|2023-03-09 20:10:00|20.4|20.32|20.45|20.37|20.45|20.37|20.3|20.22|571
1678392900000|2023-03-09 20:15:00|20.44|20.36|20.55|20.47|20.57|20.49|20.44|20.36|437
1678393200000|2023-03-09 20:20:00|20.53|20.45|20.52|20.44|20.62|20.54|20.48|20.4|278
1678393500000|2023-03-09 20:25:00|20.5|20.42|20.53|20.45|20.53|20.45|20.39|20.31|670
1678393800000|2023-03-09 20:30:00|20.57|20.49|20.34|20.26|20.62|20.54|20.3|20.22|358
1678394100000|2023-03-09 20:35:00|20.32|20.24|20.34|20.26|20.39|20.31|20.3|20.22|106
1678394400000|2023-03-09 20:40:00|20.37|20.29|20.34|20.26|20.37|20.29|20.3|20.22|161
1678394700000|2023-03-09 20:45:00|20.35|20.27|20.44|20.36|20.54|20.46|20.34|20.26|338
1678395000000|2023-03-09 20:50:00|20.39|20.31|20.42|20.34|20.44|20.36|20.29|20.21|202
1678395300000|2023-03-09 20:55:00|20.41|20.33|20.72|20.47|20.72|20.61|20.37|20.29|322
1678407300000|2023-03-10 00:15:00|20.88|20.63|20.88|20.63|20.9|20.65|20.88|20.63|0
1678407600000|2023-03-10 00:20:00|20.86|20.61|20.86|20.61|20.86|20.7|20.77|20.6|2
1678407900000|2023-03-10 00:25:00|20.91|20.66|20.9|20.65|20.93|20.76|20.84|20.62|7
1678408200000|2023-03-10 00:30:00|20.89|20.64|20.9|20.65|20.9|20.65|20.89|20.64|0
1678408500000|2023-03-10 00:35:00|20.89|20.64|20.9|20.65|20.9|20.65|20.89|20.64|0
1678408800000|2023-03-10 00:40:00|20.89|20.64|20.89|20.64|20.9|20.65|20.89|20.64|0
1678409100000|2023-03-10 00:45:00|20.9|20.65|20.9|20.65|20.9|20.72|20.78|20.62|1
1678409400000|2023-03-10 00:50:00|20.89|20.64|20.89|20.64|20.9|20.65|20.89|20.64|0
1678409700000|2023-03-10 00:55:00|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|2
1678410000000|2023-03-10 01:00:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1678410300000|2023-03-10 01:05:00|||||||||1
1678410600000|2023-03-10 01:10:00|20.96|20.71|20.95|20.7|20.96|20.79|20.87|20.7|0
1678410900000|2023-03-10 01:15:00|20.87|20.79|20.96|20.71|20.96|20.79|20.87|20.7|2
1678411200000|2023-03-10 01:20:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|1
1678411800000|2023-03-10 01:30:00|20.87|20.79|20.94|20.69|20.94|20.8|20.87|20.69|1
1678412400000|2023-03-10 01:40:00|20.95|20.7|20.93|20.68|20.96|20.79|20.87|20.68|0
1678413000000|2023-03-10 01:50:00|20.85|20.77|20.85|20.77|20.93|20.77|20.85|20.68|0
1678413300000|2023-03-10 01:55:00|20.93|20.68|20.85|20.77|20.93|20.77|20.85|20.68|0
1678413900000|2023-03-10 02:05:00|||||||||5
1678414500000|2023-03-10 02:15:00|20.89|20.81|21.22|20.97|21.27|21.02|20.89|20.81|122
1678414800000|2023-03-10 02:20:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1678415400000|2023-03-10 02:30:00|21.18|20.93|21.1|21.02|21.21|21.02|21.1|20.91|10
1678415700000|2023-03-10 02:35:00|21.08|21|21.04|20.96|21.08|21|21.03|20.95|2
1678416000000|2023-03-10 02:40:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|1
1678416300000|2023-03-10 02:45:00|21.16|20.91|21.1|21.02|21.16|21.06|21.07|20.9|0
1678416600000|2023-03-10 02:50:00|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|0
1678416900000|2023-03-10 02:55:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1678417200000|2023-03-10 03:00:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1678417800000|2023-03-10 03:10:00|21.09|21.01|21.09|21.01|21.11|21.03|21.08|21|4
1678418400000|2023-03-10 03:20:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1678418700000|2023-03-10 03:25:00|21.07|20.99|21.18|20.93|21.18|21.01|21.07|20.93|0
1678419300000|2023-03-10 03:35:00|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1678420200000|2023-03-10 03:50:00|21.12|21.04|21.18|20.93|21.2|21.04|21.1|20.93|0
1678420500000|2023-03-10 03:55:00|21.12|21.04|21.14|21.06|21.2|21.06|21.1|20.93|2
1678420800000|2023-03-10 04:00:00|21.17|21.09|21.13|21.05|21.26|21.1|21.13|21.01|1
1678421100000|2023-03-10 04:05:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1678421400000|2023-03-10 04:10:00|21.24|21.16|21.18|21.1|21.24|21.16|21.18|21.1|0
1678421700000|2023-03-10 04:15:00|21.26|21.01|21.19|21.11|21.26|21.11|21.15|20.99|0
1678422000000|2023-03-10 04:20:00|21.26|21.01|21.19|21.11|21.26|21.11|21.19|21.01|0
1678422300000|2023-03-10 04:25:00|21.26|21.01|21.19|21.11|21.26|21.11|21.19|21.01|0
1678422600000|2023-03-10 04:30:00|21.26|21.01|21.14|21.06|21.26|21.11|21.14|21.01|0
1678422900000|2023-03-10 04:35:00|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|0
1678423200000|2023-03-10 04:40:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1678423500000|2023-03-10 04:45:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1678423800000|2023-03-10 04:50:00|21.28|21.03|21.24|21.16|21.28|21.16|21.2|21.03|1
1678424100000|2023-03-10 04:55:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1678424400000|2023-03-10 05:00:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1678424700000|2023-03-10 05:05:00|21.21|21.13|21.2|21.12|21.21|21.13|21.18|21.1|0
1678425000000|2023-03-10 05:10:00|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1678425300000|2023-03-10 05:15:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1678425900000|2023-03-10 05:25:00|||||||||1
1678426200000|2023-03-10 05:30:00|21.23|21.15|21.15|21.07|21.23|21.15|21.15|21.07|0
1678426500000|2023-03-10 05:35:00|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|4
1678426800000|2023-03-10 05:40:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|1
1678427100000|2023-03-10 05:45:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1678427400000|2023-03-10 05:50:00|21.12|21.04|21.18|21.1|21.18|21.1|21.12|21.04|7
1678427700000|2023-03-10 05:55:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|4
1678428000000|2023-03-10 06:00:00|21.26|21.01|21.19|21.11|21.26|21.11|21.19|21.01|0
1678428300000|2023-03-10 06:05:00|21.26|21.01|21.19|21.11|21.26|21.11|21.19|21.01|20
1678428900000|2023-03-10 06:15:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1678429200000|2023-03-10 06:20:00|21.21|21.13|21.24|21.16|21.28|21.2|21.21|21.13|11
1678429500000|2023-03-10 06:25:00|||||||||3
1678429800000|2023-03-10 06:30:00|21.23|21.15|21.29|21.21|21.29|21.21|21.23|21.15|15
1678430100000|2023-03-10 06:35:00|||||||||2
1678430400000|2023-03-10 06:40:00|21.27|21.19|21.29|21.21|21.31|21.23|21.27|21.19|14
1678431000000|2023-03-10 06:50:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|4
1678431300000|2023-03-10 06:55:00|21.29|21.21|21.14|21.06|21.29|21.21|21.12|21.04|108
1678431600000|2023-03-10 07:00:00|21.17|21.09|21.14|21.06|21.17|21.09|21.07|20.99|113
1678431900000|2023-03-10 07:05:00|21.13|21.05|21.12|21.04|21.15|21.07|21.09|21.01|66
1678432200000|2023-03-10 07:10:00|21.1|21.02|21.12|21.04|21.17|21.09|21.1|21.02|61
1678432500000|2023-03-10 07:15:00|21.1|21.02|21.05|20.97|21.12|21.04|21.05|20.97|2
1678432800000|2023-03-10 07:20:00|21.1|21.02|20.97|20.89|21.1|21.02|20.97|20.89|80
1678433100000|2023-03-10 07:25:00|20.93|20.85|20.92|20.84|20.97|20.89|20.92|20.84|22
1678433400000|2023-03-10 07:30:00|20.9|20.82|20.82|20.74|20.92|20.84|20.82|20.74|10
1678433700000|2023-03-10 07:35:00|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|30
1678434000000|2023-03-10 07:40:00|20.82|20.74|20.91|20.83|20.91|20.83|20.82|20.74|249
1678434300000|2023-03-10 07:45:00|20.9|20.82|20.88|20.8|20.92|20.84|20.88|20.8|7
1678434600000|2023-03-10 07:50:00|20.89|20.81|20.98|20.9|21|20.92|20.88|20.8|155
1678434900000|2023-03-10 07:55:00|21|20.92|21|20.92|21.03|20.95|20.96|20.88|194
1678435200000|2023-03-10 08:00:00|20.99|20.91|21.12|21.04|21.12|21.04|20.95|20.87|433
1678435500000|2023-03-10 08:05:00|21.16|21.08|20.92|20.84|21.22|21.14|20.88|20.8|518
1678435800000|2023-03-10 08:10:00|20.89|20.81|20.92|20.84|20.98|20.9|20.83|20.75|370
1678436100000|2023-03-10 08:15:00|20.9|20.82|20.92|20.84|21.05|20.97|20.9|20.82|496
1678436400000|2023-03-10 08:20:00|20.93|20.85|20.77|20.69|20.93|20.85|20.75|20.67|1863
1678436700000|2023-03-10 08:25:00|20.75|20.67|20.73|20.65|20.77|20.69|20.62|20.54|1041
1678437000000|2023-03-10 08:30:00|20.75|20.67|20.75|20.67|20.8|20.72|20.71|20.63|507
1678437300000|2023-03-10 08:35:00|20.77|20.69|20.68|20.6|20.78|20.7|20.68|20.6|757
1678437600000|2023-03-10 08:40:00|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|1718
1678437900000|2023-03-10 08:45:00|20.73|20.65|20.63|20.55|20.73|20.65|20.62|20.54|259
1678438200000|2023-03-10 08:50:00|20.65|20.57|20.73|20.65|20.73|20.65|20.62|20.54|295
1678438500000|2023-03-10 08:55:00|20.72|20.64|20.78|20.7|20.78|20.7|20.72|20.64|365
1678438800000|2023-03-10 09:00:00|20.77|20.69|20.78|20.7|20.82|20.74|20.77|20.69|84
1678439100000|2023-03-10 09:05:00|20.82|20.74|20.67|20.59|20.82|20.74|20.67|20.59|232
1678439400000|2023-03-10 09:10:00|20.7|20.62|20.72|20.64|20.77|20.69|20.7|20.62|141
1678439700000|2023-03-10 09:15:00|20.73|20.65|20.7|20.62|20.73|20.65|20.68|20.6|117
1678440000000|2023-03-10 09:20:00|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|81
1678440300000|2023-03-10 09:25:00|20.68|20.6|20.52|20.44|20.68|20.6|20.5|20.42|210
1678440600000|2023-03-10 09:30:00|20.5|20.42|20.37|20.29|20.5|20.42|20.37|20.29|366
1678440900000|2023-03-10 09:35:00|20.38|20.3|20.48|20.4|20.48|20.4|20.37|20.29|159
1678441200000|2023-03-10 09:40:00|20.52|20.44|20.58|20.5|20.58|20.5|20.48|20.4|178
1678441500000|2023-03-10 09:45:00|20.59|20.51|20.55|20.47|20.6|20.52|20.53|20.45|46
1678441800000|2023-03-10 09:50:00|20.57|20.49|20.58|20.5|20.63|20.55|20.5|20.42|40
1678442100000|2023-03-10 09:55:00|20.61|20.53|20.55|20.47|20.63|20.55|20.55|20.47|32
1678442400000|2023-03-10 10:00:00|20.57|20.49|20.55|20.47|20.58|20.5|20.55|20.47|346
1678442700000|2023-03-10 10:05:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|476
1678443000000|2023-03-10 10:10:00|20.47|20.39|20.47|20.39|20.48|20.4|20.43|20.35|2084
1678443300000|2023-03-10 10:15:00|20.43|20.35|20.42|20.34|20.47|20.39|20.42|20.34|308
1678443600000|2023-03-10 10:20:00|20.38|20.3|20.4|20.32|20.42|20.34|20.37|20.29|107
1678443900000|2023-03-10 10:25:00|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|52
1678444200000|2023-03-10 10:30:00|20.47|20.39|20.45|20.37|20.48|20.4|20.43|20.35|78
1678444500000|2023-03-10 10:35:00|20.47|20.39|20.56|20.48|20.56|20.48|20.45|20.37|190
1678444800000|2023-03-10 10:40:00|20.55|20.47|20.55|20.47|20.58|20.5|20.51|20.43|42
1678445100000|2023-03-10 10:45:00|20.52|20.44|20.51|20.43|20.54|20.46|20.5|20.42|47
1678445400000|2023-03-10 10:50:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|55
1678445700000|2023-03-10 10:55:00|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|105
1678446000000|2023-03-10 11:00:00|20.58|20.5|20.53|20.45|20.58|20.5|20.51|20.43|187
1678446300000|2023-03-10 11:05:00|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|1
1678446600000|2023-03-10 11:10:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|100
1678446900000|2023-03-10 11:15:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|101
1678447200000|2023-03-10 11:20:00|||||||||57
1678447500000|2023-03-10 11:25:00|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|60
1678447800000|2023-03-10 11:30:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|34
1678448100000|2023-03-10 11:35:00|20.38|20.3|20.24|20.16|20.38|20.3|20.24|20.16|153
1678448400000|2023-03-10 11:40:00|20.25|20.17|20.29|20.21|20.3|20.22|20.24|20.16|217
1678448700000|2023-03-10 11:45:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|16
1678449000000|2023-03-10 11:50:00|20.27|20.19|20.29|20.21|20.29|20.21|20.24|20.16|21
1678449300000|2023-03-10 11:55:00|20.3|20.22|20.35|20.27|20.35|20.27|20.29|20.21|18
1678449600000|2023-03-10 12:00:00|20.34|20.26|20.4|20.32|20.4|20.32|20.34|20.26|39
1678449900000|2023-03-10 12:05:00|20.39|20.31|20.4|20.32|20.42|20.34|20.35|20.27|51
1678450200000|2023-03-10 12:10:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|54
1678450500000|2023-03-10 12:15:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|60
1678450800000|2023-03-10 12:20:00|20.35|20.27|20.35|20.27|20.39|20.31|20.3|20.22|72
1678451100000|2023-03-10 12:25:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|27
1678451400000|2023-03-10 12:30:00|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|42
1678451700000|2023-03-10 12:35:00|20.44|20.36|20.45|20.37|20.5|20.42|20.4|20.32|158
1678452000000|2023-03-10 12:40:00|20.48|20.4|20.5|20.42|20.52|20.44|20.48|20.4|100
1678452300000|2023-03-10 12:45:00|20.47|20.39|20.5|20.42|20.51|20.43|20.45|20.37|28
1678452600000|2023-03-10 12:50:00|20.51|20.43|20.48|20.4|20.52|20.44|20.46|20.38|171
1678452900000|2023-03-10 12:55:00|20.47|20.39|20.46|20.38|20.48|20.4|20.4|20.32|302
1678453200000|2023-03-10 13:00:00|20.47|20.39|20.52|20.44|20.52|20.44|20.43|20.35|9
1678453500000|2023-03-10 13:05:00|20.55|20.47|20.54|20.46|20.57|20.49|20.5|20.42|214
1678453800000|2023-03-10 13:10:00|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|2
1678454100000|2023-03-10 13:15:00|20.56|20.48|20.57|20.49|20.57|20.49|20.52|20.44|89
1678454400000|2023-03-10 13:20:00|20.55|20.47|20.5|20.42|20.57|20.49|20.5|20.42|519
1678454700000|2023-03-10 13:25:00|20.51|20.43|20.49|20.41|20.51|20.43|20.43|20.35|87
1678455000000|2023-03-10 13:30:00|20.48|20.4|20.07|19.99|20.63|20.55|20.05|19.97|625
1678455300000|2023-03-10 13:35:00|20.09|20.01|20.2|20.12|20.2|20.12|20.04|19.96|326
1678455600000|2023-03-10 13:40:00|20.17|20.09|20.1|20.02|20.2|20.12|20.1|20.02|139
1678455900000|2023-03-10 13:45:00|20.09|20.01|20|19.92|20.1|20.02|19.95|19.87|284
1678456200000|2023-03-10 13:50:00|20.05|19.97|19.99|19.91|20.12|20.04|19.99|19.91|477
1678456500000|2023-03-10 13:55:00|19.97|19.89|20.04|19.96|20.05|19.97|19.94|19.86|421
1678456800000|2023-03-10 14:00:00|20.02|19.94|20.1|20.02|20.2|20.12|20|19.92|535
1678457100000|2023-03-10 14:05:00|20.12|20.04|20.2|20.12|20.22|20.14|20.1|20.02|113
1678457400000|2023-03-10 14:10:00|20.19|20.11|20.35|20.27|20.38|20.3|20.19|20.11|154
1678457700000|2023-03-10 14:15:00|20.37|20.29|20.42|20.34|20.42|20.34|20.35|20.27|202
1678458000000|2023-03-10 14:20:00|20.43|20.35|20.43|20.35|20.46|20.38|20.42|20.34|138
1678458300000|2023-03-10 14:25:00|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|203
1678458600000|2023-03-10 14:30:00|20.45|20.37|20.58|20.5|20.58|20.5|20.41|20.33|971
1678458900000|2023-03-10 14:35:00|20.56|20.48|20.69|20.61|20.69|20.61|20.54|20.46|360
1678459200000|2023-03-10 14:40:00|20.71|20.63|20.88|20.8|20.88|20.8|20.69|20.61|572
1678459500000|2023-03-10 14:45:00|20.89|20.81|21.07|20.99|21.2|21.12|20.89|20.81|1334
1678459800000|2023-03-10 14:50:00|21.06|20.98|20.94|20.86|21.11|21.03|20.86|20.78|814
1678460100000|2023-03-10 14:55:00|20.91|20.83|20.91|20.83|20.99|20.91|20.84|20.76|382
1678460400000|2023-03-10 15:00:00|20.93|20.85|20.99|20.91|20.99|20.91|20.76|20.68|609
1678460700000|2023-03-10 15:05:00|20.98|20.9|20.93|20.85|21.03|20.95|20.91|20.83|759
1678461000000|2023-03-10 15:10:00|20.95|20.87|21.19|21.11|21.19|21.11|20.93|20.85|357
1678461300000|2023-03-10 15:15:00|21.21|21.13|21.31|21.23|21.34|21.26|21.2|21.12|410
1678461600000|2023-03-10 15:20:00|21.3|21.22|21.29|21.21|21.42|21.34|21.26|21.18|907
1678461900000|2023-03-10 15:25:00|21.28|21.2|21.41|21.33|21.44|21.36|21.24|21.16|345
1678462200000|2023-03-10 15:30:00|21.44|21.36|21.51|21.43|21.57|21.49|21.43|21.35|1539
1678462500000|2023-03-10 15:35:00|21.53|21.45|21.56|21.48|21.57|21.49|21.46|21.38|542
1678462800000|2023-03-10 15:40:00|21.54|21.46|21.82|21.74|21.84|21.76|21.46|21.38|526
1678463100000|2023-03-10 15:45:00|21.83|21.75|21.89|21.81|21.94|21.86|21.78|21.7|608
1678463400000|2023-03-10 15:50:00|21.87|21.79|21.67|21.59|22.12|22.04|21.65|21.57|1018
1678463700000|2023-03-10 15:55:00|21.65|21.57|21.33|21.25|21.67|21.59|21.29|21.21|780
1678464000000|2023-03-10 16:00:00|21.31|21.23|21.51|21.43|21.56|21.48|21.31|21.23|853
1678464300000|2023-03-10 16:05:00|21.46|21.38|21.38|21.3|21.54|21.46|21.33|21.25|970
1678464600000|2023-03-10 16:10:00|21.37|21.29|21.21|21.13|21.38|21.3|21.18|21.1|1426
1678464900000|2023-03-10 16:15:00|21.2|21.12|21.36|21.28|21.4|21.32|21.2|21.12|1294
1678465200000|2023-03-10 16:20:00|21.38|21.3|21.04|20.96|21.41|21.33|21|20.92|1099
1678465500000|2023-03-10 16:25:00|21.05|20.97|21.08|21|21.1|21.02|20.94|20.86|1301
1678465800000|2023-03-10 16:30:00|21.07|20.99|20.74|20.66|21.12|21.04|20.68|20.6|809
1678466100000|2023-03-10 16:35:00|20.73|20.65|20.87|20.79|20.92|20.84|20.67|20.59|149
1678466400000|2023-03-10 16:40:00|20.85|20.77|21.18|21.1|21.18|21.1|20.85|20.77|211
1678466700000|2023-03-10 16:45:00|21.15|21.07|21.32|21.24|21.42|21.34|21.13|21.05|630
1678467000000|2023-03-10 16:50:00|21.31|21.23|21.34|21.26|21.44|21.36|21.31|21.23|325
1678467300000|2023-03-10 16:55:00|21.36|21.28|21.51|21.43|21.51|21.43|21.36|21.28|134
1678467600000|2023-03-10 17:00:00|21.47|21.39|21.52|21.44|21.56|21.48|21.46|21.38|242
1678467900000|2023-03-10 17:05:00|21.54|21.46|21.74|21.66|21.76|21.68|21.51|21.43|120
1678468200000|2023-03-10 17:10:00|21.71|21.63|21.65|21.57|21.81|21.73|21.62|21.54|237
1678468500000|2023-03-10 17:15:00|21.66|21.58|21.75|21.67|21.75|21.67|21.6|21.52|130
1678468800000|2023-03-10 17:20:00|21.76|21.68|21.75|21.67|21.88|21.8|21.7|21.62|180
1678469100000|2023-03-10 17:25:00|21.73|21.65|21.72|21.64|21.88|21.8|21.72|21.64|54
1678469400000|2023-03-10 17:30:00|21.7|21.62|21.52|21.44|21.73|21.65|21.47|21.39|85
1678469700000|2023-03-10 17:35:00|21.53|21.45|21.58|21.5|21.62|21.54|21.45|21.37|19
1678470000000|2023-03-10 17:40:00|21.57|21.49|21.77|21.69|21.79|21.71|21.53|21.45|264
1678470300000|2023-03-10 17:45:00|21.79|21.71|21.89|21.81|21.91|21.83|21.72|21.64|241
1678470600000|2023-03-10 17:50:00|21.86|21.78|21.95|21.87|21.99|21.91|21.8|21.72|123
1678470900000|2023-03-10 17:55:00|21.97|21.89|22.19|22.11|22.2|22.12|21.95|21.87|165
1678471200000|2023-03-10 18:00:00|22.14|22.06|22.16|22.08|22.19|22.11|22.09|22.01|87
1678471500000|2023-03-10 18:05:00|22.17|22.09|22.14|22.06|22.29|22.21|22.11|22.03|168
1678471800000|2023-03-10 18:10:00|22.11|22.03|22.21|22.13|22.24|22.16|22.09|22.01|19
1678472100000|2023-03-10 18:15:00|22.22|22.14|22.37|22.29|22.37|22.29|22.22|22.14|52
1678472400000|2023-03-10 18:20:00|22.36|22.28|22.52|22.44|22.57|22.49|22.32|22.24|124
1678472700000|2023-03-10 18:25:00|22.56|22.48|22.64|22.56|22.71|22.63|22.54|22.46|449
1678473000000|2023-03-10 18:30:00|22.63|22.55|22.88|22.8|22.88|22.8|22.61|22.53|359
1678473300000|2023-03-10 18:35:00|22.89|22.81|22.91|22.83|23|22.92|22.74|22.66|178
1678473600000|2023-03-10 18:40:00|22.92|22.84|23.02|22.94|23.12|23.04|22.86|22.78|156
1678473900000|2023-03-10 18:45:00|23.04|22.96|23.32|23.24|23.32|23.24|22.97|22.89|135
1678474200000|2023-03-10 18:50:00|23.31|23.23|23.22|23.14|23.44|23.36|23.19|23.11|408
1678474500000|2023-03-10 18:55:00|23.21|23.13|23.19|23.11|23.36|23.28|23.19|23.11|339
1678474800000|2023-03-10 19:00:00|23.17|23.09|22.61|22.53|23.17|23.09|22.59|22.51|368
1678475100000|2023-03-10 19:05:00|22.59|22.51|22.39|22.31|22.71|22.63|22.37|22.29|211
1678475400000|2023-03-10 19:10:00|22.37|22.29|22.34|22.26|22.41|22.33|22.16|22.08|92
1678475700000|2023-03-10 19:15:00|22.36|22.28|22.49|22.41|22.65|22.57|22.29|22.21|57
1678476000000|2023-03-10 19:20:00|22.46|22.38|22.66|22.58|22.66|22.58|22.44|22.36|88
1678476300000|2023-03-10 19:25:00|22.67|22.59|22.84|22.76|22.9|22.82|22.64|22.56|53
1678476600000|2023-03-10 19:30:00|22.86|22.78|22.46|22.38|22.86|22.78|22.38|22.3|51
1678476900000|2023-03-10 19:35:00|22.48|22.4|22.33|22.25|22.48|22.4|22.25|22.17|72
1678477200000|2023-03-10 19:40:00|22.31|22.23|22.37|22.29|22.42|22.34|22.16|22.08|42
1678477500000|2023-03-10 19:45:00|22.34|22.26|22.01|21.93|22.35|22.27|22|21.92|120
1678477800000|2023-03-10 19:50:00|22.02|21.94|21.91|21.83|22.05|21.97|21.9|21.82|83
1678478100000|2023-03-10 19:55:00|21.9|21.82|22.11|22.03|22.21|22.13|21.85|21.77|12
1678478400000|2023-03-10 20:00:00|22.13|22.05|22.28|22.2|22.41|22.33|22.06|21.98|73
1678478700000|2023-03-10 20:05:00|22.3|22.22|22.21|22.13|22.49|22.41|22.21|22.13|72
1678479000000|2023-03-10 20:10:00|22.24|22.16|22.16|22.08|22.31|22.23|21.91|21.83|65
1678479300000|2023-03-10 20:15:00|22.17|22.09|22.39|22.31|22.39|22.31|22.06|21.98|23
1678479600000|2023-03-10 20:20:00|22.37|22.29|22.12|22.04|22.4|22.32|22.12|22.04|33
1678479900000|2023-03-10 20:25:00|22.1|22.02|21.94|21.86|22.12|22.04|21.91|21.83|39
1678480200000|2023-03-10 20:30:00|21.95|21.87|22.17|22.09|22.17|22.09|21.9|21.82|16
1678480500000|2023-03-10 20:35:00|22.2|22.12|22.3|22.22|22.3|22.22|22.1|22.02|16
1678480800000|2023-03-10 20:40:00|22.33|22.25|22.37|22.29|22.49|22.41|22.3|22.22|34
1678481100000|2023-03-10 20:45:00|22.38|22.3|22.39|22.31|22.42|22.34|22.32|22.24|45
1678481400000|2023-03-10 20:50:00|22.41|22.33|21.96|21.88|22.41|22.33|21.96|21.88|124
1678481700000|2023-03-10 20:55:00|21.97|21.89|22.26|21.96|22.27|22.05|21.79|21.71|231
1678482000000|2023-03-10 21:00:00|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1678666500000|2023-03-13 00:15:00|21.24|21.16|21.4|21.1|21.4|21.26|21.24|21.08|6
1678666800000|2023-03-13 00:20:00|21.38|21.08|21.15|21.07|21.38|21.12|21.15|20.95|0
1678667100000|2023-03-13 00:25:00|21.26|21.01|21.15|20.85|21.31|21.16|21.11|20.84|2
1678667400000|2023-03-13 00:30:00|21.13|20.83|21.13|20.83|21.17|20.87|21.11|20.81|0
1678667700000|2023-03-13 00:35:00|21.15|20.85|21.18|20.88|21.2|20.9|21.13|20.83|0
1678668000000|2023-03-13 00:40:00|21.15|20.85|21.18|20.88|21.18|20.88|21.13|20.83|0
1678668300000|2023-03-13 00:45:00|21.17|20.87|21.22|20.92|21.22|20.92|21.11|20.81|0
1678668600000|2023-03-13 00:50:00|21.21|20.91|21.22|20.92|21.22|20.92|21.21|20.91|0
1678668900000|2023-03-13 00:55:00|21.21|20.91|21.22|20.92|21.22|20.92|21.21|20.91|0
1678669200000|2023-03-13 01:00:00|21.21|20.91|21.22|20.92|21.26|20.96|21.19|20.89|0
1678669500000|2023-03-13 01:05:00|21.24|20.94|21.28|20.98|21.28|20.98|21.22|20.92|0
1678669800000|2023-03-13 01:10:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678670100000|2023-03-13 01:15:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678670400000|2023-03-13 01:20:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678670700000|2023-03-13 01:25:00|21.3|21|21.28|20.98|21.32|21.02|21.26|20.96|0
1678671000000|2023-03-13 01:30:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678671300000|2023-03-13 01:35:00|21.26|20.96|21.26|20.96|21.28|20.98|21.26|20.96|0
1678672200000|2023-03-13 01:50:00|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1678672500000|2023-03-13 01:55:00|21.26|20.96|21.26|20.96|21.28|20.98|21.26|20.96|0
1678672800000|2023-03-13 02:00:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1678673400000|2023-03-13 02:10:00|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1678673700000|2023-03-13 02:15:00|21.17|20.87|21.16|20.86|21.19|20.89|21.14|20.84|0
1678674000000|2023-03-13 02:20:00|21.18|20.88|21.07|20.82|21.18|20.88|21.07|20.82|0
1678674300000|2023-03-13 02:25:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1678674600000|2023-03-13 02:30:00|21.07|20.82|20.91|20.83|21.07|20.9|20.88|20.8|3
1678674900000|2023-03-13 02:35:00|20.92|20.84|20.92|20.84|20.93|20.85|20.9|20.82|0
1678675200000|2023-03-13 02:40:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1678675500000|2023-03-13 02:45:00|20.92|20.84|21.04|20.79|21.04|20.85|20.9|20.79|4
1678675800000|2023-03-13 02:50:00|21.06|20.76|21.04|20.74|21.06|20.79|20.99|20.74|0
1678676100000|2023-03-13 02:55:00|21.06|20.76|21.03|20.78|21.06|20.78|20.99|20.72|0
1678676400000|2023-03-13 03:00:00|21.04|20.79|21.04|20.74|21.06|20.79|21.03|20.74|0
1678676700000|2023-03-13 03:05:00|21.06|20.76|20.99|20.74|21.06|20.82|20.88|20.72|0
1678677000000|2023-03-13 03:10:00|20.97|20.72|20.95|20.7|20.97|20.8|20.84|20.68|9
1678677600000|2023-03-13 03:20:00|20.99|20.74|20.95|20.7|21.02|20.74|20.95|20.68|0
1678677900000|2023-03-13 03:25:00|20.85|20.77|20.92|20.67|20.94|20.79|20.85|20.64|4
1678678200000|2023-03-13 03:30:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|1
1678678500000|2023-03-13 03:35:00|20.92|20.67|20.84|20.59|20.94|20.69|20.82|20.57|0
1678678800000|2023-03-13 03:40:00|20.82|20.57|20.9|20.65|20.9|20.7|20.78|20.57|2
1678679100000|2023-03-13 03:45:00|20.92|20.67|20.86|20.61|20.92|20.67|20.86|20.61|0
1678679400000|2023-03-13 03:50:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1678679700000|2023-03-13 03:55:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1678680000000|2023-03-13 04:00:00|20.84|20.59|20.84|20.59|20.84|20.59|20.82|20.57|0
1678681800000|2023-03-13 04:30:00|20.86|20.61|20.94|20.64|20.94|20.65|20.86|20.61|0
1678682100000|2023-03-13 04:35:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1678683300000|2023-03-13 04:55:00|20.98|20.68|20.96|20.66|20.98|20.68|20.96|20.66|0
1678683600000|2023-03-13 05:00:00|20.98|20.68|21|20.75|21|20.87|20.92|20.68|1
1678683900000|2023-03-13 05:05:00|21.04|20.79|21.03|20.78|21.11|20.95|20.96|20.76|1
1678684200000|2023-03-13 05:10:00|21.01|20.76|20.99|20.74|21.03|20.78|20.99|20.74|0
1678684500000|2023-03-13 05:15:00|21.01|20.76|20.98|20.73|21.01|20.76|20.98|20.73|0
1678684800000|2023-03-13 05:20:00|20.99|20.74|21.05|20.8|21.1|20.88|20.96|20.74|7
1678685100000|2023-03-13 05:25:00|21.07|20.77|21.08|20.83|21.12|20.89|20.96|20.77|1
1678685400000|2023-03-13 05:30:00|21.12|20.82|21.14|20.89|21.16|21.01|21.09|20.81|6
1678685700000|2023-03-13 05:35:00|21.12|20.87|21.12|20.87|21.16|20.91|21.1|20.85|0
1678686000000|2023-03-13 05:40:00|21.1|20.85|21.06|20.81|21.17|21|20.97|20.8|17
1678686300000|2023-03-13 05:45:00|20.97|20.89|20.93|20.85|21.06|20.89|20.93|20.77|2
1678686600000|2023-03-13 05:50:00|21.06|20.81|20.93|20.85|21.06|20.89|20.93|20.81|1
1678686900000|2023-03-13 05:55:00|||||||||1
1678687200000|2023-03-13 06:00:00|20.95|20.87|20.94|20.86|20.95|20.87|20.92|20.84|6
1678687500000|2023-03-13 06:05:00|20.95|20.87|20.97|20.89|20.97|20.89|20.91|20.83|47
1678687800000|2023-03-13 06:10:00|20.93|20.85|20.97|20.89|21.06|20.91|20.93|20.81|2
1678688100000|2023-03-13 06:15:00|21.06|20.81|21.06|20.81|21.08|20.83|21.06|20.81|5
1678688400000|2023-03-13 06:20:00|21.04|20.79|21.06|20.81|21.06|20.81|21.04|20.79|1
1678688700000|2023-03-13 06:25:00|21.07|20.82|21.06|20.81|21.09|20.84|21.06|20.81|0
1678689000000|2023-03-13 06:30:00|21.07|20.82|20.98|20.9|21.14|20.92|20.98|20.81|0
1678689300000|2023-03-13 06:35:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1678689600000|2023-03-13 06:40:00|21.08|20.83|20.94|20.64|21.08|20.89|20.81|20.64|42
1678689900000|2023-03-13 06:45:00|20.92|20.62|20.94|20.64|20.98|20.71|20.9|20.62|0
1678690200000|2023-03-13 06:50:00|20.96|20.66|20.89|20.81|20.99|20.81|20.87|20.66|5
1678690500000|2023-03-13 06:55:00|20.91|20.83|20.96|20.71|20.96|20.83|20.87|20.71|3
1678690800000|2023-03-13 07:00:00|20.88|20.8|21.05|20.97|21.05|20.97|20.88|20.8|28
1678691100000|2023-03-13 07:05:00|21.08|21|21.09|21.01|21.25|21.17|21.06|20.98|172
1678691400000|2023-03-13 07:10:00|21.07|20.99|21.15|21.07|21.15|21.07|21.07|20.99|13
1678691700000|2023-03-13 07:15:00|21.17|21.09|21.12|21.04|21.18|21.1|21.12|21.04|133
1678692000000|2023-03-13 07:20:00|21.1|21.02|21.12|21.04|21.18|21.1|21.07|20.99|308
1678692300000|2023-03-13 07:25:00|21.13|21.05|21.24|21.16|21.24|21.16|21.12|21.04|79
1678692600000|2023-03-13 07:30:00|21.26|21.18|21.19|21.11|21.26|21.18|21.19|21.11|135
1678692900000|2023-03-13 07:35:00|21.14|21.06|21.14|21.06|21.18|21.1|21.09|21.01|59
1678693200000|2023-03-13 07:40:00|21.13|21.05|21.07|20.99|21.13|21.05|21.03|20.95|49
1678693500000|2023-03-13 07:45:00|21.02|20.94|21.04|20.96|21.05|20.97|20.98|20.9|80
1678693800000|2023-03-13 07:50:00|21.07|20.99|21.12|21.04|21.13|21.05|21.07|20.99|15
1678694100000|2023-03-13 07:55:00|21.13|21.05|21.12|21.04|21.13|21.05|21.08|21|2
1678694400000|2023-03-13 08:00:00|21.13|21.05|21.32|21.24|21.35|21.27|21.12|21.04|235
1678694700000|2023-03-13 08:05:00|21.35|21.27|21.34|21.26|21.36|21.28|21.3|21.22|255
1678695000000|2023-03-13 08:10:00|21.35|21.27|21.16|21.08|21.35|21.27|21.16|21.08|278
1678695300000|2023-03-13 08:15:00|21.2|21.12|21.22|21.14|21.26|21.18|21.1|21.02|137
1678695600000|2023-03-13 08:20:00|21.24|21.16|21.26|21.18|21.33|21.25|21.22|21.14|282
1678695900000|2023-03-13 08:25:00|21.25|21.17|21.5|21.42|21.5|21.42|21.21|21.13|176
1678696200000|2023-03-13 08:30:00|21.46|21.38|21.62|21.54|21.67|21.59|21.45|21.37|649
1678696500000|2023-03-13 08:35:00|21.64|21.56|21.79|21.71|21.79|21.71|21.61|21.53|536
1678696800000|2023-03-13 08:40:00|21.8|21.72|21.85|21.77|21.86|21.78|21.74|21.66|625
1678697100000|2023-03-13 08:45:00|21.86|21.78|21.96|21.88|22|21.92|21.86|21.78|580
1678697400000|2023-03-13 08:50:00|21.98|21.9|22|21.92|22.19|22.11|21.96|21.88|1098
1678697700000|2023-03-13 08:55:00|21.97|21.89|22.14|22.06|22.15|22.07|21.96|21.88|835
1678698000000|2023-03-13 09:00:00|22.17|22.09|22.44|22.36|22.45|22.37|22.14|22.06|709
1678698300000|2023-03-13 09:05:00|22.43|22.35|22.32|22.24|22.44|22.36|22.27|22.19|861
1678698600000|2023-03-13 09:10:00|22.34|22.26|22.4|22.32|22.61|22.53|22.32|22.24|969
1678698900000|2023-03-13 09:15:00|22.41|22.33|22.62|22.54|22.62|22.54|22.4|22.32|77
1678699200000|2023-03-13 09:20:00|22.61|22.53|22.94|22.86|23.09|23.01|22.61|22.53|1620
1678699500000|2023-03-13 09:25:00|22.97|22.89|23.23|23.15|23.27|23.19|22.9|22.82|1245
1678699800000|2023-03-13 09:30:00|23.25|23.17|23.6|23.52|23.72|23.64|23.23|23.15|1360
1678700100000|2023-03-13 09:35:00|23.58|23.5|23.35|23.27|23.61|23.53|23.26|23.18|885
1678700400000|2023-03-13 09:40:00|23.32|23.24|23.01|22.93|23.35|23.27|22.97|22.89|621
1678700700000|2023-03-13 09:45:00|23|22.92|22.72|22.64|23.01|22.93|22.61|22.53|592
1678701000000|2023-03-13 09:50:00|22.7|22.62|22.84|22.76|22.87|22.79|22.67|22.59|552
1678701300000|2023-03-13 09:55:00|22.86|22.78|23.11|23.03|23.14|23.06|22.86|22.78|781
1678701600000|2023-03-13 10:00:00|23.13|23.05|22.89|22.81|23.15|23.07|22.89|22.81|568
1678701900000|2023-03-13 10:05:00|22.91|22.83|23.1|23.02|23.15|23.07|22.82|22.74|495
1678702200000|2023-03-13 10:10:00|23.09|23.01|23.09|23.01|23.14|23.06|23.04|22.96|933
1678702500000|2023-03-13 10:15:00|23.07|22.99|23.2|23.12|23.27|23.19|23.04|22.96|925
1678702800000|2023-03-13 10:20:00|23.19|23.11|23.22|23.14|23.27|23.19|22.99|22.91|636
1678703100000|2023-03-13 10:25:00|23.21|23.13|23.12|23.04|23.21|23.13|23.04|22.96|88
1678703400000|2023-03-13 10:30:00|23.11|23.03|23.21|23.13|23.25|23.17|23.05|22.97|234
1678703700000|2023-03-13 10:35:00|23.2|23.12|23.04|22.96|23.21|23.13|22.99|22.91|749
1678704000000|2023-03-13 10:40:00|23.05|22.97|23.12|23.04|23.12|23.04|22.99|22.91|456
1678704300000|2023-03-13 10:45:00|23.11|23.03|23.12|23.04|23.32|23.24|23.11|23.03|195
1678704600000|2023-03-13 10:50:00|23.14|23.06|23.01|22.93|23.14|23.06|22.95|22.87|169
1678704900000|2023-03-13 10:55:00|23.02|22.94|22.83|22.75|23.04|22.96|22.73|22.65|185
1678705200000|2023-03-13 11:00:00|22.84|22.76|22.7|22.62|22.85|22.77|22.69|22.61|365
1678705500000|2023-03-13 11:05:00|22.74|22.66|22.79|22.71|22.85|22.77|22.7|22.62|197
1678705800000|2023-03-13 11:10:00|22.8|22.72|22.85|22.77|22.87|22.79|22.8|22.72|84
1678706100000|2023-03-13 11:15:00|22.84|22.76|22.86|22.78|22.9|22.82|22.8|22.72|17
1678706400000|2023-03-13 11:20:00|22.85|22.77|22.95|22.87|22.97|22.89|22.85|22.77|239
1678706700000|2023-03-13 11:25:00|22.97|22.89|22.98|22.9|23.03|22.95|22.93|22.85|702
1678707000000|2023-03-13 11:30:00|22.93|22.85|23.04|22.96|23.13|23.05|22.93|22.85|208
1678707300000|2023-03-13 11:35:00|23.03|22.95|23.15|23.07|23.15|23.07|23.03|22.95|109
1678707600000|2023-03-13 11:40:00|23.2|23.12|23.27|23.19|23.27|23.19|23.1|23.02|487
1678707900000|2023-03-13 11:45:00|23.26|23.18|23.2|23.12|23.27|23.19|23.16|23.08|282
1678708200000|2023-03-13 11:50:00|23.21|23.13|23.27|23.19|23.27|23.19|23.2|23.12|155
1678708500000|2023-03-13 11:55:00|23.26|23.18|23.27|23.19|23.27|23.19|23.06|22.98|538
1678708800000|2023-03-13 12:00:00|23.24|23.16|23.34|23.26|23.43|23.35|23.19|23.11|456
1678709100000|2023-03-13 12:05:00|23.36|23.28|23.57|23.49|23.58|23.5|23.36|23.28|1303
1678709400000|2023-03-13 12:10:00|23.58|23.5|23.56|23.48|23.83|23.75|23.56|23.48|574
1678709700000|2023-03-13 12:15:00|23.57|23.49|23.62|23.54|23.62|23.54|23.41|23.33|233
1678710000000|2023-03-13 12:20:00|23.61|23.53|23.6|23.52|23.67|23.59|23.49|23.41|79
1678710300000|2023-03-13 12:25:00|23.62|23.54|23.67|23.59|23.67|23.59|23.57|23.49|181
1678710600000|2023-03-13 12:30:00|23.66|23.58|23.81|23.73|23.87|23.79|23.62|23.54|424
1678710900000|2023-03-13 12:35:00|23.82|23.74|24.01|23.93|24.07|23.99|23.81|23.73|261
1678711200000|2023-03-13 12:40:00|24.02|23.94|24.18|24.1|24.2|24.12|24.01|23.93|74
1678711500000|2023-03-13 12:45:00|24.17|24.09|24.42|24.34|24.48|24.4|24.17|24.09|604
1678711800000|2023-03-13 12:50:00|24.43|24.35|24.18|24.1|24.43|24.35|24.03|23.95|691
1678712100000|2023-03-13 12:55:00|24.14|24.06|23.91|23.83|24.14|24.06|23.87|23.79|511
1678712400000|2023-03-13 13:00:00|23.89|23.81|23.87|23.79|24.08|24|23.81|23.73|231
1678712700000|2023-03-13 13:05:00|23.89|23.81|23.86|23.78|24.01|23.93|23.81|23.73|959
1678713000000|2023-03-13 13:10:00|23.88|23.8|24.04|23.96|24.07|23.99|23.76|23.68|725
1678713300000|2023-03-13 13:15:00|24.07|23.99|24.21|24.13|24.22|24.14|24|23.92|596
1678713600000|2023-03-13 13:20:00|24.17|24.09|24.21|24.13|24.29|24.21|24.16|24.08|262
1678713900000|2023-03-13 13:25:00|24.23|24.15|24.56|24.48|24.6|24.52|24.23|24.15|693
1678714200000|2023-03-13 13:30:00|24.58|24.5|24.75|24.67|24.75|24.67|24.43|24.35|1645
1678714500000|2023-03-13 13:35:00|24.8|24.72|24.93|24.85|24.97|24.89|24.45|24.37|1473
1678714800000|2023-03-13 13:40:00|24.91|24.83|24.44|24.36|24.93|24.85|24.44|24.36|717
1678715100000|2023-03-13 13:45:00|24.49|24.41|24.01|23.93|24.63|24.55|23.94|23.86|958
1678715400000|2023-03-13 13:50:00|23.99|23.91|23.86|23.78|24.09|24.01|23.68|23.6|1010
1678715700000|2023-03-13 13:55:00|23.88|23.8|23.62|23.54|23.95|23.87|23.57|23.49|485
1678716000000|2023-03-13 14:00:00|23.66|23.58|23.79|23.71|24.07|23.99|23.61|23.53|941
1678716300000|2023-03-13 14:05:00|23.8|23.72|23.79|23.71|23.99|23.91|23.67|23.59|495
1678716600000|2023-03-13 14:10:00|23.76|23.68|24.04|23.96|24.05|23.97|23.6|23.52|379
1678716900000|2023-03-13 14:15:00|24.05|23.97|24.67|24.59|24.72|24.64|24.05|23.97|1117
1678717200000|2023-03-13 14:20:00|24.69|24.61|24.71|24.63|24.79|24.71|24.3|24.22|682
1678717500000|2023-03-13 14:25:00|24.7|24.62|24.65|24.57|24.86|24.78|24.57|24.49|434
1678717800000|2023-03-13 14:30:00|24.6|24.52|24.34|24.26|24.75|24.67|24.34|24.26|432
1678718100000|2023-03-13 14:35:00|24.31|24.23|24.55|24.47|24.7|24.62|24.28|24.2|712
1678718400000|2023-03-13 14:40:00|24.54|24.46|24.53|24.45|24.72|24.64|24.38|24.3|816
1678718700000|2023-03-13 14:45:00|24.54|24.46|24.49|24.41|24.65|24.57|24.37|24.29|490
1678719000000|2023-03-13 14:50:00|24.48|24.4|24.75|24.67|24.96|24.88|24.45|24.37|507
1678719300000|2023-03-13 14:55:00|24.74|24.66|24.27|24.19|24.74|24.66|24.27|24.19|515
1678719600000|2023-03-13 15:00:00|24.25|24.17|23.99|23.91|24.32|24.24|23.9|23.82|363
1678719900000|2023-03-13 15:05:00|24|23.92|24.17|24.09|24.29|24.21|23.97|23.89|599
1678720200000|2023-03-13 15:10:00|24.19|24.11|23.8|23.72|24.22|24.14|23.75|23.67|995
1678720500000|2023-03-13 15:15:00|23.82|23.74|23.44|23.36|23.82|23.74|23.44|23.36|555
1678720800000|2023-03-13 15:20:00|23.43|23.35|23.49|23.41|23.54|23.46|23.29|23.21|289
1678721100000|2023-03-13 15:25:00|23.5|23.42|23.33|23.25|23.58|23.5|23.29|23.21|625
1678721400000|2023-03-13 15:30:00|23.31|23.23|23.84|23.76|23.88|23.8|23.26|23.18|413
1678721700000|2023-03-13 15:35:00|23.85|23.77|23.83|23.75|23.96|23.88|23.73|23.65|273
1678722000000|2023-03-13 15:40:00|23.79|23.71|23.72|23.64|23.86|23.78|23.72|23.64|195
1678722300000|2023-03-13 15:45:00|23.71|23.63|23.53|23.45|23.76|23.68|23.5|23.42|313
1678722600000|2023-03-13 15:50:00|23.55|23.47|23.89|23.81|23.89|23.81|23.5|23.42|475
1678722900000|2023-03-13 15:55:00|23.92|23.84|23.67|23.59|23.99|23.91|23.62|23.54|282
1678723200000|2023-03-13 16:00:00|23.66|23.58|23.77|23.69|23.83|23.75|23.41|23.33|628
1678723500000|2023-03-13 16:05:00|23.78|23.7|23.52|23.44|23.78|23.7|23.39|23.31|478
1678723800000|2023-03-13 16:10:00|23.54|23.46|23.64|23.56|23.78|23.7|23.52|23.44|425
1678724100000|2023-03-13 16:15:00|23.65|23.57|23.87|23.79|23.87|23.79|23.49|23.41|382
1678724400000|2023-03-13 16:20:00|23.85|23.77|23.9|23.82|23.95|23.87|23.68|23.6|437
1678724700000|2023-03-13 16:25:00|23.92|23.84|23.72|23.64|23.92|23.84|23.64|23.56|769
1678725000000|2023-03-13 16:30:00|23.71|23.63|24|23.92|24.02|23.94|23.67|23.59|138
1678725300000|2023-03-13 16:35:00|24.02|23.94|23.66|23.58|24.02|23.94|23.53|23.45|260
1678725600000|2023-03-13 16:40:00|23.65|23.57|23.59|23.51|23.65|23.57|23.38|23.3|73
1678725900000|2023-03-13 16:45:00|23.63|23.55|24.18|24.1|24.21|24.13|23.59|23.51|99
1678726200000|2023-03-13 16:50:00|24.21|24.13|24.01|23.93|24.23|24.15|23.96|23.88|59
1678726500000|2023-03-13 16:55:00|23.99|23.91|23.95|23.87|24.14|24.06|23.88|23.8|44
1678726800000|2023-03-13 17:00:00|23.97|23.89|24.26|24.18|24.33|24.25|23.92|23.84|73
1678727100000|2023-03-13 17:05:00|24.28|24.2|23.97|23.89|24.31|24.23|23.97|23.89|27
1678727400000|2023-03-13 17:10:00|23.95|23.87|23.85|23.77|24.03|23.95|23.83|23.75|18
1678727700000|2023-03-13 17:15:00|23.86|23.78|23.86|23.78|23.98|23.9|23.75|23.67|12
1678728000000|2023-03-13 17:20:00|23.88|23.8|24.14|24.06|24.14|24.06|23.78|23.7|45
1678728300000|2023-03-13 17:25:00|24.12|24.04|24.11|24.03|24.24|24.16|24.03|23.95|27
1678728600000|2023-03-13 17:30:00|24.13|24.05|24.28|24.2|24.29|24.21|24.03|23.95|6
1678728900000|2023-03-13 17:35:00|24.29|24.21|23.77|23.69|24.31|24.23|23.7|23.62|38
1678729200000|2023-03-13 17:40:00|23.75|23.67|23.61|23.53|23.75|23.67|23.59|23.51|11
1678729500000|2023-03-13 17:45:00|23.59|23.51|23.56|23.48|23.62|23.54|23.46|23.38|5
1678729800000|2023-03-13 17:50:00|23.57|23.49|23.53|23.45|23.59|23.51|23.44|23.36|10
1678730100000|2023-03-13 17:55:00|23.5|23.42|23.39|23.31|23.53|23.45|23.35|23.27|14
1678730400000|2023-03-13 18:00:00|23.35|23.27|23.26|23.18|23.38|23.3|23.23|23.15|8
1678730700000|2023-03-13 18:05:00|23.29|23.21|23.41|23.33|23.44|23.36|23.26|23.18|37
1678731000000|2023-03-13 18:10:00|23.39|23.31|23.39|23.31|23.5|23.42|23.32|23.24|60
1678731300000|2023-03-13 18:15:00|23.37|23.29|23.33|23.25|23.39|23.31|23.22|23.14|91
1678731600000|2023-03-13 18:20:00|23.35|23.27|23.25|23.17|23.38|23.3|23.23|23.15|46
1678731900000|2023-03-13 18:25:00|23.23|23.15|23.25|23.17|23.43|23.35|23.17|23.09|56
1678732200000|2023-03-13 18:30:00|23.22|23.14|23.12|23.04|23.23|23.15|23.05|22.97|85
1678732500000|2023-03-13 18:35:00|23.14|23.06|23.27|23.19|23.34|23.26|23.1|23.02|51
1678732800000|2023-03-13 18:40:00|23.25|23.17|23.12|23.04|23.28|23.2|23.05|22.97|93
1678733100000|2023-03-13 18:45:00|23.14|23.06|23.06|22.98|23.18|23.1|23.04|22.96|114
1678733400000|2023-03-13 18:50:00|23.04|22.96|22.99|22.91|23.12|23.04|22.99|22.91|68
1678733700000|2023-03-13 18:55:00|23|22.92|22.92|22.84|23.08|23|22.91|22.83|102
1678734000000|2023-03-13 19:00:00|22.91|22.83|23.02|22.94|23.02|22.94|22.84|22.76|60
1678734300000|2023-03-13 19:05:00|23.01|22.93|23.1|23.02|23.12|23.04|22.86|22.78|67
1678734600000|2023-03-13 19:10:00|23.12|23.04|23.09|23.01|23.13|23.05|23|22.92|8
1678734900000|2023-03-13 19:15:00|23.08|23|23.12|23.04|23.17|23.09|23.01|22.93|29
1678735200000|2023-03-13 19:20:00|23.16|23.08|23.37|23.29|23.4|23.32|23.15|23.07|11
1678735500000|2023-03-13 19:25:00|23.38|23.3|23.38|23.3|23.53|23.45|23.35|23.27|8
1678735800000|2023-03-13 19:30:00|23.4|23.32|23.27|23.19|23.4|23.32|23.26|23.18|14
1678736100000|2023-03-13 19:35:00|23.26|23.18|23.07|22.99|23.26|23.18|23.02|22.94|16
1678736400000|2023-03-13 19:40:00|23.04|22.96|22.99|22.91|23.14|23.06|22.94|22.86|21
1678736700000|2023-03-13 19:45:00|23.01|22.93|23.14|23.06|23.16|23.08|22.98|22.9|3
1678737000000|2023-03-13 19:50:00|23.17|23.09|23.36|23.28|23.36|23.28|23.17|23.09|174
1678737300000|2023-03-13 19:55:00|23.34|23.26|23.48|23.4|23.7|23.54|23.34|23.2|27
1678737600000|2023-03-13 20:00:00|23.59|23.34|23.5|23.25|23.6|23.42|23.43|23.25|2
1678737900000|2023-03-13 20:05:00|23.49|23.24|23.33|23.25|23.49|23.3|23.33|23.19|0
1678738200000|2023-03-13 20:10:00|23.35|23.27|23.33|23.08|23.36|23.27|23.22|23.06|3
1678739400000|2023-03-13 20:30:00|23.69|23.39|23.59|23.51|23.69|23.54|23.57|23.37|15
1678739700000|2023-03-13 20:35:00|23.57|23.49|23.5|23.42|23.6|23.49|23.5|23.33|0
1678740000000|2023-03-13 20:40:00|23.53|23.45|23.53|23.45|23.53|23.45|23.5|23.42|1
1678740300000|2023-03-13 20:45:00|23.5|23.42|23.38|23.3|23.5|23.42|23.38|23.3|0
1678740600000|2023-03-13 20:50:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|16
1678740900000|2023-03-13 20:55:00|23.38|23.3|23.39|23.09|23.47|23.32|23.26|23.07|111
1678666500000|2023-03-13 00:15:00|21.24|21.16|21.4|21.1|21.4|21.26|21.24|21.08|6
1678666800000|2023-03-13 00:20:00|21.38|21.08|21.15|21.07|21.38|21.12|21.15|20.95|0
1678667100000|2023-03-13 00:25:00|21.26|21.01|21.15|20.85|21.31|21.16|21.11|20.84|2
1678667400000|2023-03-13 00:30:00|21.13|20.83|21.13|20.83|21.17|20.87|21.11|20.81|0
1678667700000|2023-03-13 00:35:00|21.15|20.85|21.18|20.88|21.2|20.9|21.13|20.83|0
1678668000000|2023-03-13 00:40:00|21.15|20.85|21.18|20.88|21.18|20.88|21.13|20.83|0
1678668300000|2023-03-13 00:45:00|21.17|20.87|21.22|20.92|21.22|20.92|21.11|20.81|0
1678668600000|2023-03-13 00:50:00|21.21|20.91|21.22|20.92|21.22|20.92|21.21|20.91|0
1678668900000|2023-03-13 00:55:00|21.21|20.91|21.22|20.92|21.22|20.92|21.21|20.91|0
1678669200000|2023-03-13 01:00:00|21.21|20.91|21.22|20.92|21.26|20.96|21.19|20.89|0
1678669500000|2023-03-13 01:05:00|21.24|20.94|21.28|20.98|21.28|20.98|21.22|20.92|0
1678669800000|2023-03-13 01:10:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678670100000|2023-03-13 01:15:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678670400000|2023-03-13 01:20:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678670700000|2023-03-13 01:25:00|21.3|21|21.28|20.98|21.32|21.02|21.26|20.96|0
1678671000000|2023-03-13 01:30:00|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1678671300000|2023-03-13 01:35:00|21.26|20.96|21.26|20.96|21.28|20.98|21.26|20.96|0
1678672200000|2023-03-13 01:50:00|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1678672500000|2023-03-13 01:55:00|21.26|20.96|21.26|20.96|21.28|20.98|21.26|20.96|0
1678672800000|2023-03-13 02:00:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1678673400000|2023-03-13 02:10:00|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1678673700000|2023-03-13 02:15:00|21.17|20.87|21.16|20.86|21.19|20.89|21.14|20.84|0
1678674000000|2023-03-13 02:20:00|21.18|20.88|21.07|20.82|21.18|20.88|21.07|20.82|0
1678674300000|2023-03-13 02:25:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1678674600000|2023-03-13 02:30:00|21.07|20.82|20.91|20.83|21.07|20.9|20.88|20.8|3
1678674900000|2023-03-13 02:35:00|20.92|20.84|20.92|20.84|20.93|20.85|20.9|20.82|0
1678675200000|2023-03-13 02:40:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1678675500000|2023-03-13 02:45:00|20.92|20.84|21.04|20.79|21.04|20.85|20.9|20.79|4
1678675800000|2023-03-13 02:50:00|21.06|20.76|21.04|20.74|21.06|20.79|20.99|20.74|0
1678676100000|2023-03-13 02:55:00|21.06|20.76|21.03|20.78|21.06|20.78|20.99|20.72|0
1678676400000|2023-03-13 03:00:00|21.04|20.79|21.04|20.74|21.06|20.79|21.03|20.74|0
1678676700000|2023-03-13 03:05:00|21.06|20.76|20.99|20.74|21.06|20.82|20.88|20.72|0
1678677000000|2023-03-13 03:10:00|20.97|20.72|20.95|20.7|20.97|20.8|20.84|20.68|9
1678677600000|2023-03-13 03:20:00|20.99|20.74|20.95|20.7|21.02|20.74|20.95|20.68|0
1678677900000|2023-03-13 03:25:00|20.85|20.77|20.92|20.67|20.94|20.79|20.85|20.64|4
1678678200000|2023-03-13 03:30:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|1
1678678500000|2023-03-13 03:35:00|20.92|20.67|20.84|20.59|20.94|20.69|20.82|20.57|0
1678678800000|2023-03-13 03:40:00|20.82|20.57|20.9|20.65|20.9|20.7|20.78|20.57|2
1678679100000|2023-03-13 03:45:00|20.92|20.67|20.86|20.61|20.92|20.67|20.86|20.61|0
1678679400000|2023-03-13 03:50:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1678679700000|2023-03-13 03:55:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1678680000000|2023-03-13 04:00:00|20.84|20.59|20.84|20.59|20.84|20.59|20.82|20.57|0
1678681800000|2023-03-13 04:30:00|20.86|20.61|20.94|20.64|20.94|20.65|20.86|20.61|0
1678682100000|2023-03-13 04:35:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1678683300000|2023-03-13 04:55:00|20.98|20.68|20.96|20.66|20.98|20.68|20.96|20.66|0
1678683600000|2023-03-13 05:00:00|20.98|20.68|21|20.75|21|20.87|20.92|20.68|1
1678683900000|2023-03-13 05:05:00|21.04|20.79|21.03|20.78|21.11|20.95|20.96|20.76|1
1678684200000|2023-03-13 05:10:00|21.01|20.76|20.99|20.74|21.03|20.78|20.99|20.74|0
1678684500000|2023-03-13 05:15:00|21.01|20.76|20.98|20.73|21.01|20.76|20.98|20.73|0
1678684800000|2023-03-13 05:20:00|20.99|20.74|21.05|20.8|21.1|20.88|20.96|20.74|7
1678685100000|2023-03-13 05:25:00|21.07|20.77|21.08|20.83|21.12|20.89|20.96|20.77|1
1678685400000|2023-03-13 05:30:00|21.12|20.82|21.14|20.89|21.16|21.01|21.09|20.81|6
1678685700000|2023-03-13 05:35:00|21.12|20.87|21.12|20.87|21.16|20.91|21.1|20.85|0
1678686000000|2023-03-13 05:40:00|21.1|20.85|21.06|20.81|21.17|21|20.97|20.8|17
1678686300000|2023-03-13 05:45:00|20.97|20.89|20.93|20.85|21.06|20.89|20.93|20.77|2
1678686600000|2023-03-13 05:50:00|21.06|20.81|20.93|20.85|21.06|20.89|20.93|20.81|1
1678686900000|2023-03-13 05:55:00|||||||||1
1678687200000|2023-03-13 06:00:00|20.95|20.87|20.94|20.86|20.95|20.87|20.92|20.84|6
1678687500000|2023-03-13 06:05:00|20.95|20.87|20.97|20.89|20.97|20.89|20.91|20.83|47
1678687800000|2023-03-13 06:10:00|20.93|20.85|20.97|20.89|21.06|20.91|20.93|20.81|2
1678688100000|2023-03-13 06:15:00|21.06|20.81|21.06|20.81|21.08|20.83|21.06|20.81|5
1678688400000|2023-03-13 06:20:00|21.04|20.79|21.06|20.81|21.06|20.81|21.04|20.79|1
1678688700000|2023-03-13 06:25:00|21.07|20.82|21.06|20.81|21.09|20.84|21.06|20.81|0
1678689000000|2023-03-13 06:30:00|21.07|20.82|20.98|20.9|21.14|20.92|20.98|20.81|0
1678689300000|2023-03-13 06:35:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1678689600000|2023-03-13 06:40:00|21.08|20.83|20.94|20.64|21.08|20.89|20.81|20.64|42
1678689900000|2023-03-13 06:45:00|20.92|20.62|20.94|20.64|20.98|20.71|20.9|20.62|0
1678690200000|2023-03-13 06:50:00|20.96|20.66|20.89|20.81|20.99|20.81|20.87|20.66|5
1678690500000|2023-03-13 06:55:00|20.91|20.83|20.96|20.71|20.96|20.83|20.87|20.71|3
1678690800000|2023-03-13 07:00:00|20.88|20.8|21.05|20.97|21.05|20.97|20.88|20.8|28
1678691100000|2023-03-13 07:05:00|21.08|21|21.09|21.01|21.25|21.17|21.06|20.98|172
1678691400000|2023-03-13 07:10:00|21.07|20.99|21.15|21.07|21.15|21.07|21.07|20.99|13
1678691700000|2023-03-13 07:15:00|21.17|21.09|21.12|21.04|21.18|21.1|21.12|21.04|133
1678692000000|2023-03-13 07:20:00|21.1|21.02|21.12|21.04|21.18|21.1|21.07|20.99|308
1678692300000|2023-03-13 07:25:00|21.13|21.05|21.24|21.16|21.24|21.16|21.12|21.04|79
1678692600000|2023-03-13 07:30:00|21.26|21.18|21.19|21.11|21.26|21.18|21.19|21.11|135
1678692900000|2023-03-13 07:35:00|21.14|21.06|21.14|21.06|21.18|21.1|21.09|21.01|59
1678693200000|2023-03-13 07:40:00|21.13|21.05|21.07|20.99|21.13|21.05|21.03|20.95|49
1678693500000|2023-03-13 07:45:00|21.02|20.94|21.04|20.96|21.05|20.97|20.98|20.9|80
1678693800000|2023-03-13 07:50:00|21.07|20.99|21.12|21.04|21.13|21.05|21.07|20.99|15
1678694100000|2023-03-13 07:55:00|21.13|21.05|21.12|21.04|21.13|21.05|21.08|21|2
1678694400000|2023-03-13 08:00:00|21.13|21.05|21.32|21.24|21.35|21.27|21.12|21.04|235
1678694700000|2023-03-13 08:05:00|21.35|21.27|21.34|21.26|21.36|21.28|21.3|21.22|255
1678695000000|2023-03-13 08:10:00|21.35|21.27|21.16|21.08|21.35|21.27|21.16|21.08|278
1678695300000|2023-03-13 08:15:00|21.2|21.12|21.22|21.14|21.26|21.18|21.1|21.02|137
1678695600000|2023-03-13 08:20:00|21.24|21.16|21.26|21.18|21.33|21.25|21.22|21.14|282
1678695900000|2023-03-13 08:25:00|21.25|21.17|21.5|21.42|21.5|21.42|21.21|21.13|176
1678696200000|2023-03-13 08:30:00|21.46|21.38|21.62|21.54|21.67|21.59|21.45|21.37|649
1678696500000|2023-03-13 08:35:00|21.64|21.56|21.79|21.71|21.79|21.71|21.61|21.53|536
1678696800000|2023-03-13 08:40:00|21.8|21.72|21.85|21.77|21.86|21.78|21.74|21.66|625
1678697100000|2023-03-13 08:45:00|21.86|21.78|21.96|21.88|22|21.92|21.86|21.78|580
1678697400000|2023-03-13 08:50:00|21.98|21.9|22|21.92|22.19|22.11|21.96|21.88|1098
1678697700000|2023-03-13 08:55:00|21.97|21.89|22.14|22.06|22.15|22.07|21.96|21.88|835
1678698000000|2023-03-13 09:00:00|22.17|22.09|22.44|22.36|22.45|22.37|22.14|22.06|709
1678698300000|2023-03-13 09:05:00|22.43|22.35|22.32|22.24|22.44|22.36|22.27|22.19|861
1678698600000|2023-03-13 09:10:00|22.34|22.26|22.4|22.32|22.61|22.53|22.32|22.24|969
1678698900000|2023-03-13 09:15:00|22.41|22.33|22.62|22.54|22.62|22.54|22.4|22.32|77
1678699200000|2023-03-13 09:20:00|22.61|22.53|22.94|22.86|23.09|23.01|22.61|22.53|1620
1678699500000|2023-03-13 09:25:00|22.97|22.89|23.23|23.15|23.27|23.19|22.9|22.82|1245
1678699800000|2023-03-13 09:30:00|23.25|23.17|23.6|23.52|23.72|23.64|23.23|23.15|1360
1678700100000|2023-03-13 09:35:00|23.58|23.5|23.35|23.27|23.61|23.53|23.26|23.18|885
1678700400000|2023-03-13 09:40:00|23.32|23.24|23.01|22.93|23.35|23.27|22.97|22.89|621
1678700700000|2023-03-13 09:45:00|23|22.92|22.72|22.64|23.01|22.93|22.61|22.53|592
1678701000000|2023-03-13 09:50:00|22.7|22.62|22.84|22.76|22.87|22.79|22.67|22.59|552
1678701300000|2023-03-13 09:55:00|22.86|22.78|23.11|23.03|23.14|23.06|22.86|22.78|781
1678701600000|2023-03-13 10:00:00|23.13|23.05|22.89|22.81|23.15|23.07|22.89|22.81|568
1678701900000|2023-03-13 10:05:00|22.91|22.83|23.1|23.02|23.15|23.07|22.82|22.74|495
1678702200000|2023-03-13 10:10:00|23.09|23.01|23.09|23.01|23.14|23.06|23.04|22.96|933
1678702500000|2023-03-13 10:15:00|23.07|22.99|23.2|23.12|23.27|23.19|23.04|22.96|925
1678702800000|2023-03-13 10:20:00|23.19|23.11|23.22|23.14|23.27|23.19|22.99|22.91|636
1678703100000|2023-03-13 10:25:00|23.21|23.13|23.12|23.04|23.21|23.13|23.04|22.96|88
1678703400000|2023-03-13 10:30:00|23.11|23.03|23.21|23.13|23.25|23.17|23.05|22.97|234
1678703700000|2023-03-13 10:35:00|23.2|23.12|23.04|22.96|23.21|23.13|22.99|22.91|749
1678704000000|2023-03-13 10:40:00|23.05|22.97|23.12|23.04|23.12|23.04|22.99|22.91|456
1678704300000|2023-03-13 10:45:00|23.11|23.03|23.12|23.04|23.32|23.24|23.11|23.03|195
1678704600000|2023-03-13 10:50:00|23.14|23.06|23.01|22.93|23.14|23.06|22.95|22.87|169
1678704900000|2023-03-13 10:55:00|23.02|22.94|22.83|22.75|23.04|22.96|22.73|22.65|185
1678705200000|2023-03-13 11:00:00|22.84|22.76|22.7|22.62|22.85|22.77|22.69|22.61|365
1678705500000|2023-03-13 11:05:00|22.74|22.66|22.79|22.71|22.85|22.77|22.7|22.62|197
1678705800000|2023-03-13 11:10:00|22.8|22.72|22.85|22.77|22.87|22.79|22.8|22.72|84
1678706100000|2023-03-13 11:15:00|22.84|22.76|22.86|22.78|22.9|22.82|22.8|22.72|17
1678706400000|2023-03-13 11:20:00|22.85|22.77|22.95|22.87|22.97|22.89|22.85|22.77|239
1678706700000|2023-03-13 11:25:00|22.97|22.89|22.98|22.9|23.03|22.95|22.93|22.85|702
1678707000000|2023-03-13 11:30:00|22.93|22.85|23.04|22.96|23.13|23.05|22.93|22.85|208
1678707300000|2023-03-13 11:35:00|23.03|22.95|23.15|23.07|23.15|23.07|23.03|22.95|109
1678707600000|2023-03-13 11:40:00|23.2|23.12|23.27|23.19|23.27|23.19|23.1|23.02|487
1678707900000|2023-03-13 11:45:00|23.26|23.18|23.2|23.12|23.27|23.19|23.16|23.08|282
1678708200000|2023-03-13 11:50:00|23.21|23.13|23.27|23.19|23.27|23.19|23.2|23.12|155
1678708500000|2023-03-13 11:55:00|23.26|23.18|23.27|23.19|23.27|23.19|23.06|22.98|538
1678708800000|2023-03-13 12:00:00|23.24|23.16|23.34|23.26|23.43|23.35|23.19|23.11|456
1678709100000|2023-03-13 12:05:00|23.36|23.28|23.57|23.49|23.58|23.5|23.36|23.28|1303
1678709400000|2023-03-13 12:10:00|23.58|23.5|23.56|23.48|23.83|23.75|23.56|23.48|574
1678709700000|2023-03-13 12:15:00|23.57|23.49|23.62|23.54|23.62|23.54|23.41|23.33|233
1678710000000|2023-03-13 12:20:00|23.61|23.53|23.6|23.52|23.67|23.59|23.49|23.41|79
1678710300000|2023-03-13 12:25:00|23.62|23.54|23.67|23.59|23.67|23.59|23.57|23.49|181
1678710600000|2023-03-13 12:30:00|23.66|23.58|23.81|23.73|23.87|23.79|23.62|23.54|424
1678710900000|2023-03-13 12:35:00|23.82|23.74|24.01|23.93|24.07|23.99|23.81|23.73|261
1678711200000|2023-03-13 12:40:00|24.02|23.94|24.18|24.1|24.2|24.12|24.01|23.93|74
1678711500000|2023-03-13 12:45:00|24.17|24.09|24.42|24.34|24.48|24.4|24.17|24.09|604
1678711800000|2023-03-13 12:50:00|24.43|24.35|24.18|24.1|24.43|24.35|24.03|23.95|691
1678712100000|2023-03-13 12:55:00|24.14|24.06|23.91|23.83|24.14|24.06|23.87|23.79|511
1678712400000|2023-03-13 13:00:00|23.89|23.81|23.87|23.79|24.08|24|23.81|23.73|231
1678712700000|2023-03-13 13:05:00|23.89|23.81|23.86|23.78|24.01|23.93|23.81|23.73|959
1678713000000|2023-03-13 13:10:00|23.88|23.8|24.04|23.96|24.07|23.99|23.76|23.68|725
1678713300000|2023-03-13 13:15:00|24.07|23.99|24.21|24.13|24.22|24.14|24|23.92|596
1678713600000|2023-03-13 13:20:00|24.17|24.09|24.21|24.13|24.29|24.21|24.16|24.08|262
1678713900000|2023-03-13 13:25:00|24.23|24.15|24.56|24.48|24.6|24.52|24.23|24.15|693
1678714200000|2023-03-13 13:30:00|24.58|24.5|24.75|24.67|24.75|24.67|24.43|24.35|1645
1678714500000|2023-03-13 13:35:00|24.8|24.72|24.93|24.85|24.97|24.89|24.45|24.37|1473
1678714800000|2023-03-13 13:40:00|24.91|24.83|24.44|24.36|24.93|24.85|24.44|24.36|717
1678715100000|2023-03-13 13:45:00|24.49|24.41|24.01|23.93|24.63|24.55|23.94|23.86|958
1678715400000|2023-03-13 13:50:00|23.99|23.91|23.86|23.78|24.09|24.01|23.68|23.6|1010
1678715700000|2023-03-13 13:55:00|23.88|23.8|23.62|23.54|23.95|23.87|23.57|23.49|485
1678716000000|2023-03-13 14:00:00|23.66|23.58|23.79|23.71|24.07|23.99|23.61|23.53|941
1678716300000|2023-03-13 14:05:00|23.8|23.72|23.79|23.71|23.99|23.91|23.67|23.59|495
1678716600000|2023-03-13 14:10:00|23.76|23.68|24.04|23.96|24.05|23.97|23.6|23.52|379
1678716900000|2023-03-13 14:15:00|24.05|23.97|24.67|24.59|24.72|24.64|24.05|23.97|1117
1678717200000|2023-03-13 14:20:00|24.69|24.61|24.71|24.63|24.79|24.71|24.3|24.22|682
1678717500000|2023-03-13 14:25:00|24.7|24.62|24.65|24.57|24.86|24.78|24.57|24.49|434
1678717800000|2023-03-13 14:30:00|24.6|24.52|24.34|24.26|24.75|24.67|24.34|24.26|432
1678718100000|2023-03-13 14:35:00|24.31|24.23|24.55|24.47|24.7|24.62|24.28|24.2|712
1678718400000|2023-03-13 14:40:00|24.54|24.46|24.53|24.45|24.72|24.64|24.38|24.3|816
1678718700000|2023-03-13 14:45:00|24.54|24.46|24.49|24.41|24.65|24.57|24.37|24.29|490
1678719000000|2023-03-13 14:50:00|24.48|24.4|24.75|24.67|24.96|24.88|24.45|24.37|507
1678719300000|2023-03-13 14:55:00|24.74|24.66|24.27|24.19|24.74|24.66|24.27|24.19|515
1678719600000|2023-03-13 15:00:00|24.25|24.17|23.99|23.91|24.32|24.24|23.9|23.82|363
1678719900000|2023-03-13 15:05:00|24|23.92|24.17|24.09|24.29|24.21|23.97|23.89|599
1678720200000|2023-03-13 15:10:00|24.19|24.11|23.8|23.72|24.22|24.14|23.75|23.67|995
1678720500000|2023-03-13 15:15:00|23.82|23.74|23.44|23.36|23.82|23.74|23.44|23.36|555
1678720800000|2023-03-13 15:20:00|23.43|23.35|23.49|23.41|23.54|23.46|23.29|23.21|289
1678721100000|2023-03-13 15:25:00|23.5|23.42|23.33|23.25|23.58|23.5|23.29|23.21|625
1678721400000|2023-03-13 15:30:00|23.31|23.23|23.84|23.76|23.88|23.8|23.26|23.18|413
1678721700000|2023-03-13 15:35:00|23.85|23.77|23.83|23.75|23.96|23.88|23.73|23.65|273
1678722000000|2023-03-13 15:40:00|23.79|23.71|23.72|23.64|23.86|23.78|23.72|23.64|195
1678722300000|2023-03-13 15:45:00|23.71|23.63|23.53|23.45|23.76|23.68|23.5|23.42|313
1678722600000|2023-03-13 15:50:00|23.55|23.47|23.89|23.81|23.89|23.81|23.5|23.42|475
1678722900000|2023-03-13 15:55:00|23.92|23.84|23.67|23.59|23.99|23.91|23.62|23.54|282
1678723200000|2023-03-13 16:00:00|23.66|23.58|23.77|23.69|23.83|23.75|23.41|23.33|628
1678723500000|2023-03-13 16:05:00|23.78|23.7|23.52|23.44|23.78|23.7|23.39|23.31|478
1678723800000|2023-03-13 16:10:00|23.54|23.46|23.64|23.56|23.78|23.7|23.52|23.44|425
1678724100000|2023-03-13 16:15:00|23.65|23.57|23.87|23.79|23.87|23.79|23.49|23.41|382
1678724400000|2023-03-13 16:20:00|23.85|23.77|23.9|23.82|23.95|23.87|23.68|23.6|437
1678724700000|2023-03-13 16:25:00|23.92|23.84|23.72|23.64|23.92|23.84|23.64|23.56|769
1678725000000|2023-03-13 16:30:00|23.71|23.63|24|23.92|24.02|23.94|23.67|23.59|138
1678725300000|2023-03-13 16:35:00|24.02|23.94|23.66|23.58|24.02|23.94|23.53|23.45|260
1678725600000|2023-03-13 16:40:00|23.65|23.57|23.59|23.51|23.65|23.57|23.38|23.3|73
1678725900000|2023-03-13 16:45:00|23.63|23.55|24.18|24.1|24.21|24.13|23.59|23.51|99
1678726200000|2023-03-13 16:50:00|24.21|24.13|24.01|23.93|24.23|24.15|23.96|23.88|59
1678726500000|2023-03-13 16:55:00|23.99|23.91|23.95|23.87|24.14|24.06|23.88|23.8|44
1678726800000|2023-03-13 17:00:00|23.97|23.89|24.26|24.18|24.33|24.25|23.92|23.84|73
1678727100000|2023-03-13 17:05:00|24.28|24.2|23.97|23.89|24.31|24.23|23.97|23.89|27
1678727400000|2023-03-13 17:10:00|23.95|23.87|23.85|23.77|24.03|23.95|23.83|23.75|18
1678727700000|2023-03-13 17:15:00|23.86|23.78|23.86|23.78|23.98|23.9|23.75|23.67|12
1678728000000|2023-03-13 17:20:00|23.88|23.8|24.14|24.06|24.14|24.06|23.78|23.7|45
1678728300000|2023-03-13 17:25:00|24.12|24.04|24.11|24.03|24.24|24.16|24.03|23.95|27
1678728600000|2023-03-13 17:30:00|24.13|24.05|24.28|24.2|24.29|24.21|24.03|23.95|6
1678728900000|2023-03-13 17:35:00|24.29|24.21|23.77|23.69|24.31|24.23|23.7|23.62|38
1678729200000|2023-03-13 17:40:00|23.75|23.67|23.61|23.53|23.75|23.67|23.59|23.51|11
1678729500000|2023-03-13 17:45:00|23.59|23.51|23.56|23.48|23.62|23.54|23.46|23.38|5
1678729800000|2023-03-13 17:50:00|23.57|23.49|23.53|23.45|23.59|23.51|23.44|23.36|10
1678730100000|2023-03-13 17:55:00|23.5|23.42|23.39|23.31|23.53|23.45|23.35|23.27|14
1678730400000|2023-03-13 18:00:00|23.35|23.27|23.26|23.18|23.38|23.3|23.23|23.15|8
1678730700000|2023-03-13 18:05:00|23.29|23.21|23.41|23.33|23.44|23.36|23.26|23.18|37
1678731000000|2023-03-13 18:10:00|23.39|23.31|23.39|23.31|23.5|23.42|23.32|23.24|60
1678731300000|2023-03-13 18:15:00|23.37|23.29|23.33|23.25|23.39|23.31|23.22|23.14|91
1678731600000|2023-03-13 18:20:00|23.35|23.27|23.25|23.17|23.38|23.3|23.23|23.15|46
1678731900000|2023-03-13 18:25:00|23.23|23.15|23.25|23.17|23.43|23.35|23.17|23.09|56
1678732200000|2023-03-13 18:30:00|23.22|23.14|23.12|23.04|23.23|23.15|23.05|22.97|85
1678732500000|2023-03-13 18:35:00|23.14|23.06|23.27|23.19|23.34|23.26|23.1|23.02|51
1678732800000|2023-03-13 18:40:00|23.25|23.17|23.12|23.04|23.28|23.2|23.05|22.97|93
1678733100000|2023-03-13 18:45:00|23.14|23.06|23.06|22.98|23.18|23.1|23.04|22.96|114
1678733400000|2023-03-13 18:50:00|23.04|22.96|22.99|22.91|23.12|23.04|22.99|22.91|68
1678733700000|2023-03-13 18:55:00|23|22.92|22.92|22.84|23.08|23|22.91|22.83|102
1678734000000|2023-03-13 19:00:00|22.91|22.83|23.02|22.94|23.02|22.94|22.84|22.76|60
1678734300000|2023-03-13 19:05:00|23.01|22.93|23.1|23.02|23.12|23.04|22.86|22.78|67
1678734600000|2023-03-13 19:10:00|23.12|23.04|23.09|23.01|23.13|23.05|23|22.92|8
1678734900000|2023-03-13 19:15:00|23.08|23|23.12|23.04|23.17|23.09|23.01|22.93|29
1678735200000|2023-03-13 19:20:00|23.16|23.08|23.37|23.29|23.4|23.32|23.15|23.07|11
1678735500000|2023-03-13 19:25:00|23.38|23.3|23.38|23.3|23.53|23.45|23.35|23.27|8
1678735800000|2023-03-13 19:30:00|23.4|23.32|23.27|23.19|23.4|23.32|23.26|23.18|14
1678736100000|2023-03-13 19:35:00|23.26|23.18|23.07|22.99|23.26|23.18|23.02|22.94|16
1678736400000|2023-03-13 19:40:00|23.04|22.96|22.99|22.91|23.14|23.06|22.94|22.86|21
1678736700000|2023-03-13 19:45:00|23.01|22.93|23.14|23.06|23.16|23.08|22.98|22.9|3
1678737000000|2023-03-13 19:50:00|23.17|23.09|23.36|23.28|23.36|23.28|23.17|23.09|174
1678737300000|2023-03-13 19:55:00|23.34|23.26|23.48|23.4|23.7|23.54|23.34|23.2|27
1678737600000|2023-03-13 20:00:00|23.59|23.34|23.5|23.25|23.6|23.42|23.43|23.25|2
1678737900000|2023-03-13 20:05:00|23.49|23.24|23.33|23.25|23.49|23.3|23.33|23.19|0
1678738200000|2023-03-13 20:10:00|23.35|23.27|23.33|23.08|23.36|23.27|23.22|23.06|3
1678739400000|2023-03-13 20:30:00|23.69|23.39|23.59|23.51|23.69|23.54|23.57|23.37|15
1678739700000|2023-03-13 20:35:00|23.57|23.49|23.5|23.42|23.6|23.49|23.5|23.33|0
1678740000000|2023-03-13 20:40:00|23.53|23.45|23.53|23.45|23.53|23.45|23.5|23.42|1
1678740300000|2023-03-13 20:45:00|23.5|23.42|23.38|23.3|23.5|23.42|23.38|23.3|0
1678740600000|2023-03-13 20:50:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|16
1678740900000|2023-03-13 20:55:00|23.38|23.3|23.39|23.09|23.47|23.32|23.26|23.07|111
1678752900000|2023-03-14 00:15:00|23.2|22.9|23.1|22.8|23.2|22.9|23.02|22.72|0
1678753200000|2023-03-14 00:20:00|23.12|22.82|23.12|22.82|23.14|22.84|23.12|22.82|0
1678753500000|2023-03-14 00:25:00|23.1|22.8|23.1|22.8|23.14|22.84|23.1|22.8|0
1678753800000|2023-03-14 00:30:00|23.12|22.82|23.12|22.82|23.12|22.82|23.1|22.8|0
1678754100000|2023-03-14 00:35:00|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1678754400000|2023-03-14 00:40:00|23.1|22.8|23.12|22.82|23.12|22.82|23.1|22.8|0
1678754700000|2023-03-14 00:45:00|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1678755300000|2023-03-14 00:55:00|23.12|22.82|23.14|22.84|23.14|22.84|23.1|22.8|0
1678755600000|2023-03-14 01:00:00|23.12|22.82|23.12|22.82|23.14|22.84|23.1|22.8|0
1678755900000|2023-03-14 01:05:00|23.1|22.8|23.16|22.86|23.16|22.86|23.1|22.8|0
1678756200000|2023-03-14 01:10:00|23.14|22.84|23.14|22.84|23.14|22.84|23.12|22.82|0
1678756500000|2023-03-14 01:15:00|23.12|22.82|23.12|22.82|23.14|22.84|23.12|22.82|0
1678756800000|2023-03-14 01:20:00|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1678757100000|2023-03-14 01:25:00|23.12|22.82|23.12|22.82|23.12|22.82|23.12|22.82|0
1678757400000|2023-03-14 01:30:00|23.14|22.84|23.12|22.82|23.14|22.84|23.1|22.8|0
1678757700000|2023-03-14 01:35:00|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|0
1678758000000|2023-03-14 01:40:00|23.16|22.86|23.12|22.82|23.18|22.88|23.12|22.82|0
1678758300000|2023-03-14 01:45:00|23.14|22.84|23.12|22.82|23.14|22.84|23.12|22.82|0
1678758600000|2023-03-14 01:50:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1678758900000|2023-03-14 01:55:00|23.14|22.84|23.14|22.84|23.16|22.86|23.14|22.84|0
1678759200000|2023-03-14 02:00:00|23.12|22.82|23.1|22.8|23.14|22.84|23.1|22.8|0
1678759500000|2023-03-14 02:05:00|23.12|22.82|23.1|22.8|23.12|22.82|23.1|22.8|0
1678759800000|2023-03-14 02:10:00|23.08|22.78|23.07|22.77|23.1|22.8|23.07|22.77|0
1678760100000|2023-03-14 02:15:00|23.08|22.78|23.09|22.79|23.1|22.8|23.07|22.77|0
1678760400000|2023-03-14 02:20:00|23.1|22.8|23.12|22.82|23.13|22.83|23.1|22.8|0
1678760700000|2023-03-14 02:25:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1678761000000|2023-03-14 02:30:00|23.18|22.88|23.18|22.88|23.19|22.89|23.16|22.86|0
1678761300000|2023-03-14 02:35:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1678761900000|2023-03-14 02:45:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1678762200000|2023-03-14 02:50:00|23.18|22.88|23.16|22.86|23.18|22.88|23.16|22.86|0
1678762800000|2023-03-14 03:00:00|23.18|22.88|23.21|22.91|23.21|22.91|23.16|22.86|0
1678763100000|2023-03-14 03:05:00|23.2|22.9|23.23|22.93|23.23|22.93|23.2|22.9|0
1678763400000|2023-03-14 03:10:00|23.22|22.92|23.2|22.9|23.22|22.92|23.18|22.88|0
1678763700000|2023-03-14 03:15:00|23.18|22.88|23.18|22.88|23.2|22.9|23.18|22.88|0
1678764000000|2023-03-14 03:20:00|23.16|22.86|23.16|22.86|23.18|22.88|23.16|22.86|0
1678764300000|2023-03-14 03:25:00|23.18|22.88|23.18|22.88|23.2|22.9|23.18|22.88|0
1678764600000|2023-03-14 03:30:00|23.16|22.86|23.16|22.86|23.16|22.86|23.16|22.86|0
1678764900000|2023-03-14 03:35:00|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1678765200000|2023-03-14 03:40:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1678765500000|2023-03-14 03:45:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1678765800000|2023-03-14 03:50:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1678766400000|2023-03-14 04:00:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1678767000000|2023-03-14 04:10:00|23.16|22.86|23.18|22.88|23.18|22.88|23.16|22.86|0
1678767300000|2023-03-14 04:15:00|23.16|22.86|23.12|22.82|23.16|22.86|23.12|22.82|0
1678768500000|2023-03-14 04:35:00|23.14|22.84|23.16|22.86|23.16|22.86|23.14|22.84|0
1678768800000|2023-03-14 04:40:00|23.14|22.84|23.15|22.85|23.15|22.85|23.14|22.84|0
1678769700000|2023-03-14 04:55:00|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|0
1678770000000|2023-03-14 05:00:00|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1678770300000|2023-03-14 05:05:00|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|0
1678770600000|2023-03-14 05:10:00|23.15|22.85|23.17|22.87|23.17|22.87|23.14|22.84|0
1678770900000|2023-03-14 05:15:00|23.19|22.89|23.19|22.89|23.19|22.89|23.17|22.87|0
1678771500000|2023-03-14 05:25:00|23.21|22.91|23.25|22.95|23.25|22.95|23.21|22.91|0
1678771800000|2023-03-14 05:30:00|23.33|23.03|23.23|22.93|23.34|23.15|23.21|22.91|2
1678772100000|2023-03-14 05:35:00|23.25|22.95|23.25|22.95|23.25|22.95|23.2|22.92|0
1678772400000|2023-03-14 05:40:00|23.33|23.03|23.33|23.03|23.33|23.03|23.31|23.01|0
1678772700000|2023-03-14 05:45:00|23.31|23.01|23.39|23.09|23.39|23.09|23.31|23.01|0
1678773000000|2023-03-14 05:50:00|23.41|23.11|23.45|23.15|23.45|23.15|23.39|23.09|0
1678773300000|2023-03-14 05:55:00|23.33|23.03|23.33|23.03|23.33|23.03|23.33|23.03|1
1678773900000|2023-03-14 06:05:00|23.35|23.05|23.31|23.01|23.35|23.05|23.31|23.01|0
1678774200000|2023-03-14 06:10:00|23.33|23.03|23.51|23.21|23.53|23.23|23.31|23.01|0
1678774500000|2023-03-14 06:15:00|23.49|23.19|23.59|23.29|23.61|23.31|23.49|23.19|0
1678774800000|2023-03-14 06:20:00|23.57|23.27|23.52|23.22|23.59|23.45|23.51|23.21|6
1678775100000|2023-03-14 06:25:00|23.53|23.23|23.51|23.21|23.53|23.23|23.51|23.21|0
1678775400000|2023-03-14 06:30:00|23.53|23.23|23.53|23.23|23.53|23.23|23.45|23.15|0
1678775700000|2023-03-14 06:35:00|23.51|23.21|23.53|23.23|23.53|23.23|23.51|23.21|0
1678776000000|2023-03-14 06:40:00|23.57|23.27|23.57|23.27|23.62|23.32|23.55|23.25|0
1678776300000|2023-03-14 06:45:00|23.61|23.31|23.57|23.27|23.63|23.36|23.44|23.25|2
1678776600000|2023-03-14 06:50:00|23.48|23.4|23.62|23.32|23.65|23.4|23.42|23.29|9
1678776900000|2023-03-14 06:55:00|23.64|23.34|23.49|23.24|23.64|23.34|23.45|23.18|2
1678777200000|2023-03-14 07:00:00|23.42|23.34|23.32|23.24|23.52|23.34|23.32|23.17|16
1678777500000|2023-03-14 07:05:00|23.34|23.26|23.28|23.2|23.38|23.26|23.28|23.1|10
1678777800000|2023-03-14 07:10:00|23.23|23.15|23.28|23.2|23.28|23.2|23.18|23.1|18
1678778100000|2023-03-14 07:15:00|23.34|23.26|23.43|23.35|23.43|23.35|23.28|23.2|21
1678778400000|2023-03-14 07:20:00|23.38|23.3|23.38|23.3|23.4|23.32|23.35|23.27|4
1678778700000|2023-03-14 07:25:00|23.33|23.25|23.46|23.38|23.51|23.43|23.33|23.25|6
1678779000000|2023-03-14 07:30:00|23.48|23.4|23.41|23.33|23.48|23.4|23.41|23.33|5
1678779300000|2023-03-14 07:35:00|23.44|23.36|23.39|23.31|23.44|23.36|23.34|23.26|8
1678779600000|2023-03-14 07:40:00|23.41|23.33|23.44|23.36|23.44|23.36|23.39|23.31|5
1678779900000|2023-03-14 07:45:00|23.45|23.37|23.48|23.4|23.55|23.47|23.45|23.37|7
1678780200000|2023-03-14 07:50:00|23.5|23.42|23.51|23.43|23.54|23.46|23.48|23.4|28
1678780500000|2023-03-14 07:55:00|23.5|23.42|23.39|23.31|23.5|23.42|23.36|23.28|34
1678780800000|2023-03-14 08:00:00|23.49|23.41|23.68|23.6|23.68|23.6|23.38|23.3|523
1678781100000|2023-03-14 08:05:00|23.67|23.59|23.33|23.25|23.68|23.6|23.31|23.23|270
1678781400000|2023-03-14 08:10:00|23.34|23.26|23.41|23.33|23.58|23.5|23.31|23.23|152
1678781700000|2023-03-14 08:15:00|23.42|23.34|23.53|23.45|23.54|23.46|23.3|23.22|187
1678782000000|2023-03-14 08:20:00|23.51|23.43|23.58|23.5|23.59|23.51|23.48|23.4|161
1678782300000|2023-03-14 08:25:00|23.59|23.51|23.39|23.31|23.64|23.56|23.36|23.28|244
1678782600000|2023-03-14 08:30:00|23.41|23.33|23.34|23.26|23.42|23.34|23.28|23.2|102
1678782900000|2023-03-14 08:35:00|23.32|23.24|23.16|23.08|23.37|23.29|23.11|23.03|228
1678783200000|2023-03-14 08:40:00|23.17|23.09|23.22|23.14|23.22|23.14|23.08|23|242
1678783500000|2023-03-14 08:45:00|23.25|23.17|23.11|23.03|23.28|23.2|23.05|22.97|1557
1678783800000|2023-03-14 08:50:00|23.12|23.04|23.11|23.03|23.19|23.11|23.08|23|627
1678784100000|2023-03-14 08:55:00|23.07|22.99|23.01|22.93|23.07|22.99|23|22.92|244
1678784400000|2023-03-14 09:00:00|23.02|22.94|23.1|23.02|23.13|23.05|22.96|22.88|317
1678784700000|2023-03-14 09:05:00|23.08|23|23.18|23.1|23.18|23.1|23.07|22.99|40
1678785000000|2023-03-14 09:10:00|23.2|23.12|23.31|23.23|23.34|23.26|23.2|23.12|82
1678785300000|2023-03-14 09:15:00|23.33|23.25|23.4|23.32|23.43|23.35|23.33|23.25|49
1678785600000|2023-03-14 09:20:00|23.41|23.33|23.46|23.38|23.46|23.38|23.4|23.32|38
1678785900000|2023-03-14 09:25:00|23.45|23.37|23.38|23.3|23.5|23.42|23.33|23.25|193
1678786200000|2023-03-14 09:30:00|23.36|23.28|23.39|23.31|23.51|23.43|23.34|23.26|112
1678786500000|2023-03-14 09:35:00|23.35|23.27|23.33|23.25|23.37|23.29|23.29|23.21|24
1678786800000|2023-03-14 09:40:00|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|11
1678787100000|2023-03-14 09:45:00|23.33|23.25|23.4|23.32|23.41|23.33|23.28|23.2|55
1678787400000|2023-03-14 09:50:00|23.41|23.33|23.47|23.39|23.49|23.41|23.35|23.27|310
1678787700000|2023-03-14 09:55:00|23.46|23.38|23.46|23.38|23.47|23.39|23.41|23.33|45
1678788000000|2023-03-14 10:00:00|23.47|23.39|23.47|23.39|23.51|23.43|23.41|23.33|38
1678788300000|2023-03-14 10:05:00|23.51|23.43|23.41|23.33|23.52|23.44|23.4|23.32|97
1678788600000|2023-03-14 10:10:00|23.4|23.32|23.6|23.52|23.6|23.52|23.4|23.32|144
1678788900000|2023-03-14 10:15:00|23.59|23.51|23.65|23.57|23.71|23.63|23.59|23.51|105
1678789200000|2023-03-14 10:20:00|23.63|23.55|23.65|23.57|23.65|23.57|23.6|23.52|41
1678789500000|2023-03-14 10:25:00|23.66|23.58|23.55|23.47|23.73|23.65|23.55|23.47|59
1678789800000|2023-03-14 10:30:00|23.54|23.46|23.55|23.47|23.6|23.52|23.5|23.42|177
1678790100000|2023-03-14 10:35:00|23.58|23.5|23.62|23.54|23.66|23.58|23.56|23.48|92
1678790400000|2023-03-14 10:40:00|23.64|23.56|23.56|23.48|23.67|23.59|23.56|23.48|102
1678790700000|2023-03-14 10:45:00|23.54|23.46|23.48|23.4|23.61|23.53|23.45|23.37|111
1678791000000|2023-03-14 10:50:00|23.46|23.38|23.43|23.35|23.48|23.4|23.41|23.33|23
1678791300000|2023-03-14 10:55:00|23.45|23.37|23.45|23.37|23.5|23.42|23.4|23.32|186
1678791600000|2023-03-14 11:00:00|23.44|23.36|23.41|23.33|23.44|23.36|23.34|23.26|349
1678791900000|2023-03-14 11:05:00|23.37|23.29|23.28|23.2|23.41|23.33|23.28|23.2|146
1678792200000|2023-03-14 11:10:00|23.26|23.18|23.25|23.17|23.26|23.18|23.2|23.12|111
1678792500000|2023-03-14 11:15:00|23.26|23.18|23.2|23.12|23.29|23.21|23.2|23.12|85
1678792800000|2023-03-14 11:20:00|23.21|23.13|23.1|23.02|23.26|23.18|23.09|23.01|527
1678793100000|2023-03-14 11:25:00|23.13|23.05|23.1|23.02|23.13|23.05|23.04|22.96|439
1678793400000|2023-03-14 11:30:00|23.11|23.03|23.15|23.07|23.15|23.07|23.09|23.01|113
1678793700000|2023-03-14 11:35:00|23.16|23.08|23.21|23.13|23.26|23.18|23.16|23.08|241
1678794000000|2023-03-14 11:40:00|23.19|23.11|23.16|23.08|23.21|23.13|23.16|23.08|315
1678794300000|2023-03-14 11:45:00|23.17|23.09|23.19|23.11|23.19|23.11|23.12|23.04|19
1678794600000|2023-03-14 11:50:00|23.21|23.13|23.19|23.11|23.27|23.19|23.16|23.08|163
1678794900000|2023-03-14 11:55:00|23.21|23.13|23.21|23.13|23.21|23.13|23.16|23.08|26
1678795200000|2023-03-14 12:00:00|23.16|23.08|23.16|23.08|23.21|23.13|23.1|23.02|186
1678795500000|2023-03-14 12:05:00|23.15|23.07|23.05|22.97|23.15|23.07|23.05|22.97|135
1678795800000|2023-03-14 12:10:00|23|22.92|22.99|22.91|23.05|22.97|22.94|22.86|258
1678796100000|2023-03-14 12:15:00|23|22.92|22.99|22.91|23.05|22.97|22.94|22.86|149
1678796400000|2023-03-14 12:20:00|23|22.92|22.9|22.82|23.05|22.97|22.86|22.78|885
1678796700000|2023-03-14 12:25:00|22.88|22.8|22.94|22.86|23.01|22.93|22.86|22.78|550
1678797000000|2023-03-14 12:30:00|22.95|22.87|22.61|22.53|23.26|23.15|22.56|22.48|870
1678797300000|2023-03-14 12:35:00|22.62|22.54|22.5|22.42|22.83|22.75|22.42|22.34|278
1678797600000|2023-03-14 12:40:00|22.53|22.45|22.47|22.39|22.67|22.59|22.45|22.37|634
1678797900000|2023-03-14 12:45:00|22.45|22.37|22.29|22.21|22.51|22.43|22.28|22.2|204
1678798200000|2023-03-14 12:50:00|22.28|22.2|22.33|22.25|22.39|22.31|22.23|22.15|234
1678798500000|2023-03-14 12:55:00|22.32|22.24|22.32|22.24|22.37|22.29|22.27|22.19|266
1678798800000|2023-03-14 13:00:00|22.27|22.19|22.35|22.27|22.37|22.29|22.22|22.14|54
1678799100000|2023-03-14 13:05:00|22.37|22.29|22.22|22.14|22.37|22.29|22.17|22.09|47
1678799400000|2023-03-14 13:10:00|22.25|22.17|22.12|22.04|22.27|22.19|22.12|22.04|120
1678799700000|2023-03-14 13:15:00|22.1|22.02|22.11|22.03|22.12|22.04|22|21.92|294
1678800000000|2023-03-14 13:20:00|22.1|22.02|22.01|21.93|22.21|22.13|22.01|21.93|176
1678800300000|2023-03-14 13:25:00|22.02|21.94|22.02|21.94|22.06|21.98|22.01|21.93|157
1678800600000|2023-03-14 13:30:00|22.04|21.96|22.17|22.09|22.17|22.09|22.02|21.94|807
1678800900000|2023-03-14 13:35:00|22.16|22.08|22.02|21.94|22.17|22.09|22.02|21.94|277
1678801200000|2023-03-14 13:40:00|22|21.92|22.02|21.94|22.07|21.99|21.92|21.84|1118
1678801500000|2023-03-14 13:45:00|22.01|21.93|22.02|21.94|22.02|21.94|21.9|21.82|980
1678801800000|2023-03-14 13:50:00|22.06|21.98|22.17|22.09|22.2|22.12|22.02|21.94|741
1678802100000|2023-03-14 13:55:00|22.2|22.12|22.26|22.18|22.27|22.19|22.15|22.07|396
1678802400000|2023-03-14 14:00:00|22.27|22.19|22.2|22.12|22.34|22.26|22.16|22.08|160
1678802700000|2023-03-14 14:05:00|22.16|22.08|22.16|22.08|22.21|22.13|22.06|21.98|3461
1678803000000|2023-03-14 14:10:00|22.17|22.09|22.32|22.24|22.42|22.34|22.16|22.08|502
1678803300000|2023-03-14 14:15:00|22.28|22.2|22.18|22.1|22.28|22.2|22.07|21.99|1144
1678803600000|2023-03-14 14:20:00|22.16|22.08|21.96|21.88|22.18|22.1|21.86|21.78|468
1678803900000|2023-03-14 14:25:00|21.94|21.86|21.96|21.88|22|21.92|21.86|21.78|359
1678804200000|2023-03-14 14:30:00|21.95|21.87|21.84|21.76|22.01|21.93|21.84|21.76|933
1678804500000|2023-03-14 14:35:00|21.86|21.78|21.85|21.77|21.9|21.82|21.83|21.75|871
1678804800000|2023-03-14 14:40:00|21.87|21.79|21.88|21.8|21.9|21.82|21.79|21.71|730
1678805100000|2023-03-14 14:45:00|21.84|21.76|21.73|21.65|21.89|21.81|21.73|21.65|1107
1678805400000|2023-03-14 14:50:00|21.75|21.67|21.88|21.8|21.89|21.81|21.73|21.65|465
1678805700000|2023-03-14 14:55:00|21.87|21.79|22.08|22|22.09|22.01|21.83|21.75|776
1678806000000|2023-03-14 15:00:00|22.04|21.96|21.87|21.79|22.11|22.03|21.83|21.75|691
1678806300000|2023-03-14 15:05:00|21.88|21.8|21.83|21.75|21.9|21.82|21.78|21.7|1440
1678806600000|2023-03-14 15:10:00|21.79|21.71|21.8|21.72|21.85|21.77|21.79|21.71|297
1678806900000|2023-03-14 15:15:00|21.81|21.73|21.66|21.58|21.81|21.73|21.66|21.58|404
1678807200000|2023-03-14 15:20:00|21.68|21.6|21.66|21.58|21.7|21.62|21.66|21.58|339
1678807500000|2023-03-14 15:25:00|21.67|21.59|21.72|21.64|21.78|21.7|21.62|21.54|512
1678807800000|2023-03-14 15:30:00|21.67|21.59|21.63|21.55|21.68|21.6|21.58|21.5|256
1678808100000|2023-03-14 15:35:00|21.62|21.54|21.58|21.5|21.62|21.54|21.57|21.49|296
1678808400000|2023-03-14 15:40:00|21.57|21.49|21.62|21.54|21.67|21.59|21.57|21.49|826
1678808700000|2023-03-14 15:45:00|21.65|21.57|21.8|21.72|21.8|21.72|21.62|21.54|139
1678809000000|2023-03-14 15:50:00|21.77|21.69|21.72|21.64|21.77|21.69|21.67|21.59|62
1678809300000|2023-03-14 15:55:00|21.74|21.66|21.77|21.69|21.77|21.69|21.72|21.64|59
1678809600000|2023-03-14 16:00:00|21.75|21.67|21.72|21.64|21.75|21.67|21.67|21.59|280
1678809900000|2023-03-14 16:05:00|21.7|21.62|21.73|21.65|21.78|21.7|21.68|21.6|118
1678810200000|2023-03-14 16:10:00|21.69|21.61|21.66|21.58|21.7|21.62|21.64|21.56|495
1678810500000|2023-03-14 16:15:00|21.68|21.6|21.69|21.61|21.74|21.66|21.64|21.56|218
1678810800000|2023-03-14 16:20:00|21.68|21.6|21.74|21.66|21.79|21.71|21.68|21.6|154
1678811100000|2023-03-14 16:25:00|21.76|21.68|21.88|21.8|21.88|21.8|21.76|21.68|404
1678811400000|2023-03-14 16:30:00|21.9|21.82|21.73|21.65|21.93|21.85|21.73|21.65|777
1678811700000|2023-03-14 16:35:00|21.69|21.61|21.57|21.49|21.71|21.63|21.52|21.44|276
1678812000000|2023-03-14 16:40:00|21.62|21.54|21.71|21.63|21.77|21.69|21.62|21.54|259
1678812300000|2023-03-14 16:45:00|21.74|21.66|21.63|21.55|21.77|21.69|21.61|21.53|143
1678812600000|2023-03-14 16:50:00|21.65|21.57|21.91|21.83|21.92|21.84|21.61|21.53|402
1678812900000|2023-03-14 16:55:00|21.92|21.84|21.96|21.88|22.07|21.99|21.89|21.81|57
1678813200000|2023-03-14 17:00:00|21.97|21.89|21.97|21.89|21.97|21.89|21.87|21.79|12
1678813500000|2023-03-14 17:05:00|21.96|21.88|22.23|22.15|22.23|22.15|21.96|21.88|33
1678813800000|2023-03-14 17:10:00|22.25|22.17|22.27|22.19|22.32|22.24|22.12|22.04|122
1678814100000|2023-03-14 17:15:00|22.29|22.21|22.54|22.46|22.65|22.57|22.29|22.21|169
1678814400000|2023-03-14 17:20:00|22.55|22.47|22.54|22.46|22.74|22.66|22.54|22.46|269
1678814700000|2023-03-14 17:25:00|22.49|22.41|22.39|22.31|22.5|22.42|22.25|22.17|48
1678815000000|2023-03-14 17:30:00|22.4|22.32|22.45|22.37|22.55|22.47|22.4|22.32|29
1678815300000|2023-03-14 17:35:00|22.47|22.39|22.2|22.12|22.49|22.41|22.18|22.1|28
1678815600000|2023-03-14 17:40:00|22.22|22.14|22.57|22.49|22.59|22.51|22.12|22.04|13
1678815900000|2023-03-14 17:45:00|22.59|22.51|22.34|22.26|22.64|22.56|22.34|22.26|17
1678816200000|2023-03-14 17:50:00|22.33|22.25|22.37|22.29|22.44|22.36|22.26|22.18|23
1678816500000|2023-03-14 17:55:00|22.4|22.32|22.56|22.48|22.66|22.58|22.39|22.31|14
1678816800000|2023-03-14 18:00:00|22.6|22.52|22.71|22.63|22.71|22.63|22.48|22.4|73
1678817100000|2023-03-14 18:05:00|22.66|22.58|22.72|22.64|22.94|22.86|22.64|22.56|47
1678817400000|2023-03-14 18:10:00|22.73|22.65|22.64|22.56|22.73|22.65|22.51|22.43|16
1678817700000|2023-03-14 18:15:00|22.65|22.57|22.73|22.65|22.93|22.85|22.64|22.56|62
1678818000000|2023-03-14 18:20:00|22.74|22.66|22.8|22.72|22.93|22.85|22.74|22.66|11
1678818300000|2023-03-14 18:25:00|22.78|22.7|22.66|22.58|22.83|22.75|22.58|22.5|21
1678818600000|2023-03-14 18:30:00|22.68|22.6|22.63|22.55|22.76|22.68|22.61|22.53|4
1678818900000|2023-03-14 18:35:00|22.61|22.53|22.71|22.63|22.8|22.72|22.61|22.53|1
1678819200000|2023-03-14 18:40:00|22.73|22.65|22.86|22.78|22.91|22.83|22.71|22.63|4
1678819500000|2023-03-14 18:45:00|22.88|22.8|22.8|22.72|22.88|22.8|22.7|22.62|3
1678819800000|2023-03-14 18:50:00|22.83|22.75|22.85|22.77|22.87|22.79|22.74|22.66|5
1678820100000|2023-03-14 18:55:00|22.87|22.79|23.01|22.93|23.05|22.97|22.85|22.77|4
1678820400000|2023-03-14 19:00:00|23|22.92|22.85|22.77|23.01|22.93|22.83|22.75|14
1678820700000|2023-03-14 19:05:00|22.86|22.78|23.04|22.96|23.07|22.99|22.8|22.72|50
1678821000000|2023-03-14 19:10:00|23.06|22.98|23.2|23.12|23.22|23.14|23.06|22.98|70
1678821300000|2023-03-14 19:15:00|23.18|23.1|23.03|22.95|23.24|23.16|23.03|22.95|24
1678821600000|2023-03-14 19:20:00|23.01|22.93|23.16|23.08|23.21|23.13|22.99|22.91|12
1678821900000|2023-03-14 19:25:00|23.18|23.1|23.05|22.97|23.21|23.13|22.99|22.91|59
1678822200000|2023-03-14 19:30:00|23.07|22.99|23.01|22.93|23.14|23.06|22.96|22.88|22
1678822500000|2023-03-14 19:35:00|22.99|22.91|23.01|22.93|23.01|22.93|22.81|22.73|13
1678822800000|2023-03-14 19:40:00|23.03|22.95|23.01|22.93|23.06|22.98|22.96|22.88|2
1678823100000|2023-03-14 19:45:00|23|22.92|23.01|22.93|23.21|23.13|22.95|22.87|30
1678823400000|2023-03-14 19:50:00|23|22.92|22.85|22.77|23|22.92|22.84|22.76|34
1678823700000|2023-03-14 19:55:00|22.87|22.79|22.7|22.62|22.87|22.79|22.63|22.55|75
1678824000000|2023-03-14 20:00:00|22.67|22.59|22.72|22.64|22.72|22.64|22.65|22.57|5
1678824300000|2023-03-14 20:05:00|22.69|22.61|22.65|22.57|22.7|22.62|22.65|22.57|52
1678824600000|2023-03-14 20:10:00|22.67|22.59|22.68|22.6|22.68|22.6|22.59|22.51|48
1678825800000|2023-03-14 20:30:00|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|2
1678826400000|2023-03-14 20:40:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1678827000000|2023-03-14 20:50:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1678827300000|2023-03-14 20:55:00|22.62|22.54|22.72|22.47|22.72|22.55|22.62|22.47|2
1678827600000|2023-03-14 21:00:00|22.71|22.46|22.71|22.46|22.71|22.46|22.71|22.46|0
1678839300000|2023-03-15 00:15:00|22.46|22.16|22.46|22.16|22.46|22.16|22.45|22.15|0
1678839600000|2023-03-15 00:20:00|22.43|22.13|22.46|22.16|22.46|22.16|22.43|22.13|0
1678839900000|2023-03-15 00:25:00|22.48|22.18|22.61|22.31|22.63|22.33|22.48|22.18|0
1678840200000|2023-03-15 00:30:00|22.58|22.28|22.54|22.24|22.58|22.28|22.52|22.22|0
1678841700000|2023-03-15 00:55:00|22.56|22.26|22.59|22.29|22.59|22.29|22.56|22.26|0
1678842000000|2023-03-15 01:00:00|22.58|22.28|22.56|22.26|22.59|22.29|22.56|22.26|0
1678842300000|2023-03-15 01:05:00|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1678842600000|2023-03-15 01:10:00|22.52|22.22|22.54|22.24|22.54|22.24|22.52|22.22|0
1678842900000|2023-03-15 01:15:00|22.52|22.22|22.54|22.24|22.54|22.24|22.52|22.22|0
1678843200000|2023-03-15 01:20:00|22.52|22.22|22.52|22.22|22.54|22.24|22.52|22.22|0
1678843500000|2023-03-15 01:25:00|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1678843800000|2023-03-15 01:30:00|22.54|22.24|22.56|22.26|22.57|22.27|22.52|22.22|0
1678844100000|2023-03-15 01:35:00|22.57|22.27|22.56|22.26|22.58|22.28|22.54|22.24|0
1678844400000|2023-03-15 01:40:00|22.57|22.27|22.56|22.26|22.59|22.29|22.56|22.26|0
1678845000000|2023-03-15 01:50:00|22.52|22.22|22.54|22.24|22.54|22.24|22.52|22.22|0
1678845300000|2023-03-15 01:55:00|22.52|22.22|22.54|22.24|22.54|22.24|22.52|22.22|0
1678845900000|2023-03-15 02:05:00|22.52|22.22|22.48|22.18|22.52|22.22|22.43|22.13|0
1678847400000|2023-03-15 02:30:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1678847700000|2023-03-15 02:35:00|22.44|22.14|22.48|22.18|22.48|22.18|22.43|22.13|0
1678848300000|2023-03-15 02:45:00|22.43|22.13|22.48|22.18|22.48|22.18|22.43|22.13|0
1678848600000|2023-03-15 02:50:00|22.43|22.13|22.45|22.15|22.45|22.15|22.38|22.08|0
1678848900000|2023-03-15 02:55:00|22.43|22.13|22.45|22.15|22.45|22.15|22.43|22.13|0
1678849200000|2023-03-15 03:00:00|22.43|22.13|22.45|22.15|22.45|22.15|22.43|22.13|0
1678849500000|2023-03-15 03:05:00|22.49|22.19|22.43|22.13|22.49|22.19|22.43|22.13|0
1678850400000|2023-03-15 03:20:00|22.45|22.15|22.43|22.13|22.45|22.15|22.43|22.13|0
1678850700000|2023-03-15 03:25:00|22.45|22.15|22.43|22.13|22.48|22.18|22.43|22.13|0
1678851000000|2023-03-15 03:30:00|22.4|22.1|22.43|22.13|22.43|22.13|22.4|22.1|0
1678852200000|2023-03-15 03:50:00|22.45|22.15|22.43|22.13|22.46|22.16|22.43|22.13|0
1678853100000|2023-03-15 04:05:00|22.44|22.14|22.43|22.13|22.48|22.18|22.43|22.13|0
1678853700000|2023-03-15 04:15:00|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|0
1678854000000|2023-03-15 04:20:00|22.41|22.11|22.43|22.13|22.43|22.13|22.4|22.1|0
1678855500000|2023-03-15 04:45:00|22.48|22.18|22.48|22.18|22.48|22.18|22.43|22.13|0
1678855800000|2023-03-15 04:50:00|22.43|22.13|22.43|22.13|22.48|22.18|22.43|22.13|0
1678856100000|2023-03-15 04:55:00|22.44|22.14|22.43|22.13|22.48|22.18|22.43|22.13|0
1678856400000|2023-03-15 05:00:00|22.48|22.18|22.43|22.13|22.48|22.18|22.43|22.13|0
1678856700000|2023-03-15 05:05:00|22.48|22.18|22.43|22.13|22.48|22.18|22.43|22.13|0
1678857000000|2023-03-15 05:10:00|22.46|22.16|22.43|22.13|22.48|22.18|22.43|22.13|0
1678857300000|2023-03-15 05:15:00|22.44|22.14|22.48|22.18|22.48|22.18|22.43|22.13|0
1678857600000|2023-03-15 05:20:00|22.43|22.13|22.48|22.18|22.48|22.18|22.43|22.13|0
1678860300000|2023-03-15 06:05:00|22.43|22.13|22.42|22.12|22.49|22.19|22.42|22.12|0
1678860600000|2023-03-15 06:10:00|22.44|22.14|22.44|22.14|22.44|22.14|22.42|22.12|0
1678861200000|2023-03-15 06:20:00|22.42|22.12|22.44|22.14|22.47|22.17|22.42|22.12|0
1678861500000|2023-03-15 06:25:00|22.42|22.12|22.44|22.14|22.45|22.17|22.42|22.12|35
1678861800000|2023-03-15 06:30:00|22.45|22.15|22.47|22.17|22.47|22.17|22.45|22.15|0
1678862400000|2023-03-15 06:40:00|22.49|22.19|22.49|22.19|22.52|22.22|22.49|22.19|0
1678862700000|2023-03-15 06:45:00|22.5|22.2|22.43|22.18|22.52|22.23|22.43|22.18|0
1678863000000|2023-03-15 06:50:00|22.47|22.17|22.4|22.15|22.49|22.28|22.31|22.15|0
1678863300000|2023-03-15 06:55:00|22.29|22.21|22.39|22.31|22.45|22.31|22.29|22.15|0
1678863600000|2023-03-15 07:00:00|22.34|22.26|22.28|22.2|22.34|22.26|22.28|22.2|17
1678863900000|2023-03-15 07:05:00|22.33|22.25|22.34|22.26|22.34|22.26|22.29|22.21|10
1678864200000|2023-03-15 07:10:00|22.33|22.25|22.29|22.21|22.34|22.26|22.29|22.21|1
1678864500000|2023-03-15 07:15:00|22.31|22.23|22.32|22.24|22.34|22.26|22.29|22.21|7
1678864800000|2023-03-15 07:20:00|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|0
1678865100000|2023-03-15 07:25:00|22.32|22.24|22.31|22.23|22.34|22.26|22.31|22.23|10
1678865400000|2023-03-15 07:30:00|22.29|22.21|22.31|22.23|22.34|22.26|22.29|22.21|27
1678865700000|2023-03-15 07:35:00|22.33|22.25|22.38|22.3|22.39|22.31|22.33|22.25|14
1678866000000|2023-03-15 07:40:00|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|3
1678866300000|2023-03-15 07:45:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|26
1678866600000|2023-03-15 07:50:00|22.43|22.35|22.44|22.36|22.5|22.42|22.43|22.35|98
1678866900000|2023-03-15 07:55:00|22.43|22.35|22.36|22.28|22.44|22.36|22.33|22.25|143
1678867200000|2023-03-15 08:00:00|22.37|22.29|22.56|22.48|22.66|22.58|22.35|22.27|355
1678867500000|2023-03-15 08:05:00|22.55|22.47|22.6|22.52|22.66|22.58|22.55|22.47|252
1678867800000|2023-03-15 08:10:00|22.62|22.54|22.39|22.31|22.65|22.57|22.39|22.31|395
1678868100000|2023-03-15 08:15:00|22.38|22.3|22.3|22.22|22.4|22.32|22.29|22.21|424
1678868400000|2023-03-15 08:20:00|22.32|22.24|22.41|22.33|22.41|22.33|22.3|22.22|149
1678868700000|2023-03-15 08:25:00|22.43|22.35|22.44|22.36|22.47|22.39|22.41|22.33|167
1678869000000|2023-03-15 08:30:00|22.45|22.37|22.53|22.45|22.58|22.5|22.42|22.34|253
1678869300000|2023-03-15 08:35:00|22.56|22.48|22.45|22.37|22.56|22.48|22.43|22.35|354
1678869600000|2023-03-15 08:40:00|22.47|22.39|22.31|22.23|22.47|22.39|22.29|22.21|803
1678869900000|2023-03-15 08:45:00|22.28|22.2|22.31|22.23|22.31|22.23|22.26|22.18|158
1678870200000|2023-03-15 08:50:00|22.33|22.25|22.45|22.37|22.5|22.42|22.33|22.25|511
1678870500000|2023-03-15 08:55:00|22.49|22.41|22.5|22.42|22.52|22.44|22.45|22.37|205
1678870800000|2023-03-15 09:00:00|22.51|22.43|22.55|22.47|22.56|22.48|22.5|22.42|448
1678871100000|2023-03-15 09:05:00|22.56|22.48|22.61|22.53|22.61|22.53|22.5|22.42|273
1678871400000|2023-03-15 09:10:00|22.63|22.55|22.63|22.55|22.67|22.59|22.61|22.53|225
1678871700000|2023-03-15 09:15:00|22.65|22.57|22.68|22.6|22.69|22.61|22.63|22.55|411
1678872000000|2023-03-15 09:20:00|22.69|22.61|22.91|22.83|22.91|22.83|22.68|22.6|459
1678872300000|2023-03-15 09:25:00|22.9|22.82|23.02|22.94|23.03|22.95|22.9|22.82|540
1678872600000|2023-03-15 09:30:00|23.03|22.95|22.89|22.81|23.04|22.96|22.89|22.81|205
1678872900000|2023-03-15 09:35:00|22.9|22.82|23.14|23.06|23.14|23.06|22.89|22.81|348
1678873200000|2023-03-15 09:40:00|23.15|23.07|23.21|23.13|23.26|23.18|23.15|23.07|943
1678873500000|2023-03-15 09:45:00|23.2|23.12|23.11|23.03|23.26|23.18|23.11|23.03|510
1678873800000|2023-03-15 09:50:00|23.1|23.02|23.32|23.24|23.32|23.24|23.05|22.97|157
1678874100000|2023-03-15 09:55:00|23.3|23.22|23.5|23.42|23.56|23.48|23.28|23.2|341
1678874400000|2023-03-15 10:00:00|23.51|23.43|23.65|23.57|23.65|23.57|23.5|23.42|462
1678874700000|2023-03-15 10:05:00|23.66|23.58|23.95|23.87|23.98|23.9|23.66|23.58|547
1678875000000|2023-03-15 10:10:00|23.98|23.9|24.15|24.07|24.2|24.12|23.98|23.9|567
1678875300000|2023-03-15 10:15:00|24.17|24.09|24.21|24.13|24.21|24.13|24.11|24.03|1213
1678875600000|2023-03-15 10:20:00|24.19|24.11|24.37|24.29|24.37|24.29|24.15|24.07|338
1678875900000|2023-03-15 10:25:00|24.41|24.33|24.82|24.74|24.83|24.75|24.41|24.33|1033
1678876200000|2023-03-15 10:30:00|24.8|24.72|24.45|24.37|24.84|24.76|24.4|24.32|698
1678876500000|2023-03-15 10:35:00|24.43|24.35|24.58|24.5|24.64|24.56|24.34|24.26|690
1678876800000|2023-03-15 10:40:00|24.59|24.51|24.8|24.72|24.8|24.72|24.58|24.5|593
1678877100000|2023-03-15 10:45:00|24.79|24.71|25.26|25.18|25.26|25.18|24.74|24.66|529
1678877400000|2023-03-15 10:50:00|25.24|25.16|25.47|25.39|25.61|25.53|25.18|25.1|1110
1678877700000|2023-03-15 10:55:00|25.46|25.38|25.24|25.16|25.46|25.38|25.07|24.99|1154
1678878000000|2023-03-15 11:00:00|25.22|25.14|24.66|24.58|25.22|25.14|24.65|24.57|580
1678878300000|2023-03-15 11:05:00|24.71|24.63|24.78|24.7|25.07|24.99|24.67|24.59|746
1678878600000|2023-03-15 11:10:00|24.8|24.72|24.75|24.67|24.92|24.84|24.65|24.57|447
1678878900000|2023-03-15 11:15:00|24.76|24.68|24.82|24.74|24.92|24.84|24.76|24.68|215
1678879200000|2023-03-15 11:20:00|24.86|24.78|25.09|25.01|25.22|25.14|24.86|24.78|348
1678879500000|2023-03-15 11:25:00|25.08|25|24.9|24.82|25.08|25|24.85|24.77|393
1678879800000|2023-03-15 11:30:00|24.92|24.84|24.99|24.91|25.05|24.97|24.89|24.81|462
1678880100000|2023-03-15 11:35:00|25|24.92|24.88|24.8|25.1|25.02|24.88|24.8|324
1678880400000|2023-03-15 11:40:00|24.89|24.81|24.82|24.74|24.96|24.88|24.82|24.74|296
1678880700000|2023-03-15 11:45:00|24.84|24.76|24.92|24.84|24.97|24.89|24.82|24.74|129
1678881000000|2023-03-15 11:50:00|24.91|24.83|25.01|24.93|25.06|24.98|24.87|24.79|263
1678881300000|2023-03-15 11:55:00|25.06|24.98|24.96|24.88|25.07|24.99|24.96|24.88|111
1678881600000|2023-03-15 12:00:00|24.97|24.89|25.24|25.16|25.25|25.17|24.92|24.84|318
1678881900000|2023-03-15 12:05:00|25.23|25.15|25.4|25.32|25.4|25.32|25.23|25.15|385
1678882200000|2023-03-15 12:10:00|25.39|25.31|25.06|24.98|25.39|25.31|25.02|24.94|415
1678882500000|2023-03-15 12:15:00|25.07|24.99|25.06|24.98|25.11|25.03|24.96|24.88|239
1678882800000|2023-03-15 12:20:00|25.07|24.99|24.97|24.89|25.07|24.99|24.91|24.83|481
1678883100000|2023-03-15 12:25:00|24.99|24.91|25.06|24.98|25.11|25.03|24.99|24.91|372
1678883400000|2023-03-15 12:30:00|25.05|24.97|25.11|25.03|25.11|25.03|24.68|24.6|1304
1678883700000|2023-03-15 12:35:00|25.14|25.06|25.35|25.27|25.39|25.31|25.09|25.01|887
1678884000000|2023-03-15 12:40:00|25.36|25.28|25.24|25.16|25.41|25.33|25.19|25.11|462
1678884300000|2023-03-15 12:45:00|25.23|25.15|25.36|25.28|25.45|25.37|25.23|25.15|1046
1678884600000|2023-03-15 12:50:00|25.33|25.25|25.41|25.33|25.46|25.38|25.2|25.12|1020
1678884900000|2023-03-15 12:55:00|25.42|25.34|25.6|25.52|25.65|25.57|25.42|25.34|984
1678885200000|2023-03-15 13:00:00|25.62|25.54|25.64|25.56|25.67|25.59|25.45|25.37|2227
1678885500000|2023-03-15 13:05:00|25.6|25.52|25.82|25.74|25.89|25.81|25.6|25.52|265
1678885800000|2023-03-15 13:10:00|25.81|25.73|25.73|25.65|25.83|25.75|25.71|25.63|61
1678886100000|2023-03-15 13:15:00|25.76|25.68|25.72|25.64|25.81|25.73|25.68|25.6|213
1678886400000|2023-03-15 13:20:00|25.71|25.63|25.77|25.69|25.82|25.74|25.71|25.63|130
1678886700000|2023-03-15 13:25:00|25.78|25.7|25.67|25.59|25.82|25.74|25.67|25.59|146
1678887000000|2023-03-15 13:30:00|25.72|25.64|25.47|25.39|25.72|25.64|25.4|25.32|355
1678887300000|2023-03-15 13:35:00|25.48|25.4|25.26|25.18|25.66|25.58|25.22|25.14|569
1678887600000|2023-03-15 13:40:00|25.24|25.16|24.98|24.9|25.33|25.25|24.98|24.9|264
1678887900000|2023-03-15 13:45:00|24.93|24.85|25.16|25.08|25.18|25.1|24.91|24.83|174
1678888200000|2023-03-15 13:50:00|25.18|25.1|25.28|25.2|25.33|25.25|25.11|25.03|179
1678888500000|2023-03-15 13:55:00|25.29|25.21|25.58|25.5|25.62|25.54|25.28|25.2|331
1678888800000|2023-03-15 14:00:00|25.6|25.52|25.6|25.52|25.87|25.79|25.58|25.5|855
1678889100000|2023-03-15 14:05:00|25.62|25.54|25.48|25.4|25.63|25.55|25.35|25.27|347
1678889400000|2023-03-15 14:10:00|25.47|25.39|25.53|25.45|25.53|25.45|25.27|25.19|358
1678889700000|2023-03-15 14:15:00|25.44|25.36|25.62|25.54|25.65|25.57|25.41|25.33|324
1678890000000|2023-03-15 14:20:00|25.61|25.53|25.62|25.54|25.67|25.59|25.35|25.27|320
1678890300000|2023-03-15 14:25:00|25.64|25.56|25.92|25.84|25.92|25.84|25.56|25.48|491
1678890600000|2023-03-15 14:30:00|25.91|25.83|25.91|25.83|25.95|25.87|25.76|25.68|201
1678890900000|2023-03-15 14:35:00|25.89|25.81|25.96|25.88|26.04|25.96|25.8|25.72|410
1678891200000|2023-03-15 14:40:00|25.97|25.89|25.98|25.9|26.07|25.99|25.92|25.84|484
1678891500000|2023-03-15 14:45:00|26|25.92|26.25|26.17|26.3|26.22|25.93|25.85|990
1678891800000|2023-03-15 14:50:00|26.3|26.22|26.23|26.15|26.52|26.44|26.19|26.11|624
1678892100000|2023-03-15 14:55:00|26.18|26.1|25.91|25.83|26.22|26.14|25.87|25.79|684
1678892400000|2023-03-15 15:00:00|25.9|25.82|25.93|25.85|25.99|25.91|25.87|25.79|85
1678892700000|2023-03-15 15:05:00|25.94|25.86|25.91|25.83|26.01|25.93|25.78|25.7|149
1678893000000|2023-03-15 15:10:00|25.86|25.78|25.53|25.45|25.86|25.78|25.53|25.45|319
1678893300000|2023-03-15 15:15:00|25.5|25.42|25.66|25.58|25.82|25.74|25.48|25.4|184
1678893600000|2023-03-15 15:20:00|25.64|25.56|25.96|25.88|26.12|26.04|25.64|25.56|790
1678893900000|2023-03-15 15:25:00|25.99|25.91|26.01|25.93|26.06|25.98|25.91|25.83|520
1678894200000|2023-03-15 15:30:00|25.99|25.91|26.06|25.98|26.06|25.98|25.71|25.63|165
1678894500000|2023-03-15 15:35:00|26.02|25.94|26.11|26.03|26.16|26.08|25.97|25.89|1852
1678894800000|2023-03-15 15:40:00|26.09|26.01|26.11|26.03|26.14|26.06|25.86|25.78|106
1678895100000|2023-03-15 15:45:00|26.12|26.04|25.76|25.68|26.17|26.09|25.71|25.63|269
1678895400000|2023-03-15 15:50:00|25.71|25.63|26.09|26.01|26.16|26.08|25.71|25.63|261
1678895700000|2023-03-15 15:55:00|26.12|26.04|26.27|26.19|26.32|26.24|26.1|26.02|358
1678896000000|2023-03-15 16:00:00|26.22|26.14|26.23|26.15|26.28|26.2|26.18|26.1|449
1678896300000|2023-03-15 16:05:00|26.27|26.19|26.61|26.53|26.61|26.53|26.22|26.14|1547
1678896600000|2023-03-15 16:10:00|26.66|26.58|26.74|26.66|26.79|26.71|26.56|26.48|483
1678896900000|2023-03-15 16:15:00|26.75|26.67|26.89|26.81|26.89|26.81|26.6|26.52|422
1678897200000|2023-03-15 16:20:00|26.92|26.84|27.04|26.96|27.16|27.08|26.9|26.82|869
1678897500000|2023-03-15 16:25:00|27.07|26.99|27.42|27.34|27.58|27.5|27.05|26.97|799
1678897800000|2023-03-15 16:30:00|27.4|27.32|27.16|27.08|27.45|27.37|27.02|26.94|763
1678898100000|2023-03-15 16:35:00|27.24|27.16|27.08|27|27.41|27.33|27.08|27|306
1678898400000|2023-03-15 16:40:00|27.11|27.03|27.01|26.93|27.28|27.2|27.01|26.93|365
1678898700000|2023-03-15 16:45:00|27.03|26.95|26.89|26.81|27.04|26.96|26.78|26.7|131
1678899000000|2023-03-15 16:50:00|26.87|26.79|27.18|27.1|27.27|27.19|26.84|26.76|38
1678899300000|2023-03-15 16:55:00|27.2|27.12|27.18|27.1|27.51|27.43|27.1|27.02|140
1678899600000|2023-03-15 17:00:00|27.17|27.09|27.28|27.2|27.38|27.3|27.15|27.07|149
1678899900000|2023-03-15 17:05:00|27.26|27.18|26.83|26.75|27.26|27.18|26.77|26.69|164
1678900200000|2023-03-15 17:10:00|26.84|26.76|26.61|26.53|26.86|26.78|26.59|26.51|118
1678900500000|2023-03-15 17:15:00|26.59|26.51|26.29|26.21|26.65|26.57|26.28|26.2|99
1678900800000|2023-03-15 17:20:00|26.28|26.2|26.15|26.07|26.38|26.29|26.06|25.98|58
1678901100000|2023-03-15 17:25:00|26.13|26.05|26.04|25.96|26.26|26.18|26|25.92|222
1678901400000|2023-03-15 17:30:00|26.07|25.99|26.27|26.19|26.52|26.44|26.06|25.98|112
1678901700000|2023-03-15 17:35:00|26.24|26.16|26.44|26.36|26.46|26.38|26.05|25.97|38
1678902000000|2023-03-15 17:40:00|26.46|26.38|26.69|26.61|26.72|26.64|26.41|26.33|8
1678902300000|2023-03-15 17:45:00|26.72|26.64|26.82|26.74|26.9|26.82|26.69|26.61|11
1678902600000|2023-03-15 17:50:00|26.84|26.76|26.3|26.22|26.87|26.79|26.3|26.22|20
1678902900000|2023-03-15 17:55:00|26.33|26.25|26.43|26.35|26.49|26.41|26.25|26.17|62
1678903200000|2023-03-15 18:00:00|26.41|26.33|26.7|26.62|26.7|26.62|26.41|26.33|9
1678903500000|2023-03-15 18:05:00|26.72|26.64|26.63|26.55|26.8|26.72|26.55|26.47|142
1678903800000|2023-03-15 18:10:00|26.61|26.53|26.55|26.47|26.63|26.55|26.44|26.36|43
1678904100000|2023-03-15 18:15:00|26.57|26.49|26.21|26.13|26.68|26.6|26.21|26.13|28
1678904400000|2023-03-15 18:20:00|26.18|26.1|25.75|25.67|26.21|26.13|25.75|25.67|28
1678904700000|2023-03-15 18:25:00|25.78|25.7|25.67|25.59|25.88|25.8|25.44|25.36|155
1678905000000|2023-03-15 18:30:00|25.65|25.57|25.83|25.75|25.96|25.88|25.51|25.43|46
1678905300000|2023-03-15 18:35:00|25.8|25.72|25.74|25.66|26.04|25.96|25.64|25.56|14
1678905600000|2023-03-15 18:40:00|25.77|25.69|25.48|25.4|25.8|25.72|25.43|25.35|27
1678905900000|2023-03-15 18:45:00|25.51|25.43|25.8|25.72|25.85|25.77|25.51|25.43|21
1678906200000|2023-03-15 18:50:00|25.78|25.7|25.44|25.36|25.96|25.88|25.44|25.36|9
1678906500000|2023-03-15 18:55:00|25.46|25.38|25.36|25.28|25.6|25.52|25.29|25.21|40
1678906800000|2023-03-15 19:00:00|25.34|25.26|25.64|25.56|25.67|25.59|25.26|25.18|114
1678907100000|2023-03-15 19:05:00|25.67|25.59|25.78|25.7|25.81|25.73|25.41|25.33|22
1678907400000|2023-03-15 19:10:00|25.8|25.72|25.64|25.56|26.01|25.92|25.64|25.56|10
1678907700000|2023-03-15 19:15:00|25.65|25.57|25.5|25.42|25.65|25.57|25.35|25.27|79
1678908000000|2023-03-15 19:20:00|25.53|25.45|25.25|25.17|25.66|25.58|25.2|25.12|46
1678908300000|2023-03-15 19:25:00|25.23|25.15|25.22|25.14|25.4|25.32|25.03|24.95|179
1678908600000|2023-03-15 19:30:00|25.21|25.13|25.23|25.15|25.3|25.22|25.08|25|40
1678908900000|2023-03-15 19:35:00|25.21|25.13|25.43|25.35|25.53|25.45|25.2|25.12|28
1678909200000|2023-03-15 19:40:00|25.45|25.37|25.49|25.41|25.76|25.68|25.38|25.3|31
1678909500000|2023-03-15 19:45:00|25.53|25.45|25.7|25.62|25.78|25.7|25.4|25.32|30
1678909800000|2023-03-15 19:50:00|25.72|25.64|25.91|25.83|26.01|25.93|25.72|25.64|8
1678910100000|2023-03-15 19:55:00|25.89|25.81|25.52|25.27|25.96|25.81|25.47|25.23|26
1678910400000|2023-03-15 20:00:00|25.54|25.24|25.56|25.31|25.57|25.31|25.48|25.19|2
1678910700000|2023-03-15 20:05:00|25.5|25.42|25.63|25.38|25.68|25.48|25.5|25.33|0
1678911000000|2023-03-15 20:10:00|25.55|25.47|25.71|25.46|25.72|25.54|25.55|25.35|0
1678912200000|2023-03-15 20:30:00|25.8|25.55|25.67|25.59|25.82|25.64|25.67|25.5|5
1678912500000|2023-03-15 20:35:00|25.76|25.51|25.52|25.44|25.76|25.59|25.52|25.44|8
1678912800000|2023-03-15 20:40:00|25.5|25.42|25.54|25.46|25.54|25.46|25.5|25.42|0
1678913100000|2023-03-15 20:45:00|25.63|25.33|25.65|25.35|25.65|25.35|25.63|25.33|10
1678913400000|2023-03-15 20:50:00|25.64|25.34|25.63|25.33|25.64|25.34|25.62|25.32|8
1678913700000|2023-03-15 20:55:00|25.6|25.3|25.74|25.44|25.74|25.44|25.6|25.3|1
1678914000000|2023-03-15 21:00:00|25.72|25.42|25.72|25.42|25.72|25.42|25.72|25.42|0
1678925700000|2023-03-16 00:15:00|25.54|25.24|25.54|25.24|25.56|25.26|25.52|25.22|0
1678926000000|2023-03-16 00:20:00|25.56|25.26|25.45|25.15|25.56|25.26|25.45|25.15|0
1678926300000|2023-03-16 00:25:00|25.42|25.12|25.19|24.89|25.45|25.15|25.19|24.89|0
1678926600000|2023-03-16 00:30:00|25.23|24.93|25.23|24.93|25.27|24.97|25.19|24.89|0
1678926900000|2023-03-16 00:35:00|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1678927200000|2023-03-16 00:40:00|25.34|25.04|25.34|25.04|25.34|25.04|25.3|25|0
1678927500000|2023-03-16 00:45:00|25.27|24.97|25.19|24.89|25.27|24.97|25.19|24.89|0
1678927800000|2023-03-16 00:50:00|25.12|24.82|25.08|24.78|25.14|24.84|25.06|24.76|0
1678928100000|2023-03-16 00:55:00|24.93|24.63|24.84|24.54|24.95|24.65|24.84|24.54|0
1678928400000|2023-03-16 01:00:00|24.82|24.52|24.55|24.25|24.82|24.52|24.49|24.25|9
1678928700000|2023-03-16 01:05:00|24.54|24.24|24.44|24.14|24.54|24.24|24.44|24.14|0
1678929000000|2023-03-16 01:10:00|24.46|24.16|24.63|24.33|24.63|24.33|24.46|24.16|0
1678929300000|2023-03-16 01:15:00|24.67|24.37|24.75|24.45|24.79|24.49|24.67|24.37|0
1678929600000|2023-03-16 01:20:00|24.77|24.47|24.73|24.43|24.79|24.49|24.73|24.43|0
1678929900000|2023-03-16 01:25:00|24.75|24.45|24.81|24.51|24.86|24.56|24.73|24.43|0
1678930200000|2023-03-16 01:30:00|24.83|24.53|24.69|24.44|24.9|24.6|24.64|24.34|0
1678930500000|2023-03-16 01:35:00|24.67|24.42|24.67|24.37|24.7|24.53|24.49|24.19|14
1678930800000|2023-03-16 01:40:00|24.71|24.41|24.81|24.51|24.85|24.55|24.71|24.41|0
1678931100000|2023-03-16 01:45:00|24.78|24.48|24.74|24.44|24.79|24.49|24.7|24.4|0
1678931400000|2023-03-16 01:50:00|24.79|24.49|24.79|24.49|24.86|24.56|24.77|24.47|0
1678931700000|2023-03-16 01:55:00|24.86|24.56|24.87|24.57|24.87|24.57|24.82|24.52|1
1678932000000|2023-03-16 02:00:00|24.81|24.51|24.89|24.59|24.89|24.59|24.74|24.44|0
1678932300000|2023-03-16 02:05:00|24.79|24.71|24.84|24.59|24.86|24.71|24.79|24.59|1
1678932600000|2023-03-16 02:10:00|24.89|24.64|24.93|24.68|24.93|24.76|24.8|24.64|1
1678932900000|2023-03-16 02:15:00|24.84|24.76|24.75|24.45|24.93|24.76|24.72|24.45|3
1678933200000|2023-03-16 02:20:00|24.7|24.4|24.91|24.61|24.91|24.61|24.7|24.4|1
1678933500000|2023-03-16 02:25:00|24.87|24.57|24.83|24.53|24.92|24.62|24.83|24.53|0
1678933800000|2023-03-16 02:30:00|24.8|24.5|24.82|24.52|24.83|24.53|24.78|24.48|0
1678934100000|2023-03-16 02:35:00|24.8|24.5|24.77|24.47|24.82|24.52|24.75|24.45|0
1678934400000|2023-03-16 02:40:00|24.75|24.45|24.78|24.48|24.78|24.48|24.74|24.44|1
1678934700000|2023-03-16 02:45:00|24.76|24.46|24.81|24.51|24.81|24.51|24.76|24.46|0
1678935000000|2023-03-16 02:50:00|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1678935600000|2023-03-16 03:00:00|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|2
1678935900000|2023-03-16 03:05:00|24.82|24.57|24.93|24.68|24.93|24.68|24.82|24.57|3
1678936500000|2023-03-16 03:15:00|24.95|24.7|25.02|24.77|25.02|24.77|24.95|24.7|1
1678936800000|2023-03-16 03:20:00|24.99|24.74|24.99|24.74|25.02|24.77|24.99|24.74|0
1678937100000|2023-03-16 03:25:00|24.88|24.8|24.98|24.9|25.07|24.9|24.88|24.72|2
1678937400000|2023-03-16 03:30:00|24.91|24.68|24.91|24.61|24.91|24.68|24.91|24.61|11
1678937700000|2023-03-16 03:35:00|24.96|24.66|25.09|24.79|25.22|24.92|24.96|24.66|0
1678938000000|2023-03-16 03:40:00|25.13|24.83|25.13|24.83|25.18|24.88|25.08|24.78|0
1678938300000|2023-03-16 03:45:00|25.17|24.87|25.09|24.79|25.17|24.87|25.09|24.79|0
1678938600000|2023-03-16 03:50:00|25.1|24.8|25.05|24.75|25.19|25.05|25.05|24.75|10
1678938900000|2023-03-16 03:55:00|25.04|24.74|25.03|24.73|25.04|24.74|25.03|24.73|0
1678939200000|2023-03-16 04:00:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1678939500000|2023-03-16 04:05:00|24.98|24.68|24.94|24.64|24.98|24.68|24.94|24.64|0
1678939800000|2023-03-16 04:10:00|24.95|24.65|24.96|24.66|24.96|24.66|24.95|24.65|0
1678940100000|2023-03-16 04:15:00|25|24.7|25.01|24.71|25.01|24.71|25|24.7|0
1678940400000|2023-03-16 04:20:00|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1678940700000|2023-03-16 04:25:00|25.01|24.71|24.99|24.69|25.01|24.71|24.99|24.69|0
1678941000000|2023-03-16 04:30:00|24.97|24.67|25.02|24.72|25.02|24.72|24.97|24.67|1
1678941300000|2023-03-16 04:35:00|24.98|24.73|24.94|24.69|24.98|24.73|24.94|24.69|0
1678941600000|2023-03-16 04:40:00|24.97|24.67|24.94|24.69|24.97|24.69|24.94|24.67|0
1678941900000|2023-03-16 04:45:00|24.98|24.73|24.92|24.67|24.98|24.73|24.92|24.67|0
1678942500000|2023-03-16 04:55:00|||||||||1
1678943100000|2023-03-16 05:05:00|24.94|24.69|24.94|24.69|24.94|24.69|24.94|24.69|0
1678943400000|2023-03-16 05:10:00|24.95|24.7|24.95|24.7|24.95|24.7|24.94|24.69|1
1678943700000|2023-03-16 05:15:00|24.94|24.69|24.95|24.7|24.95|24.7|24.94|24.69|1
1678944300000|2023-03-16 05:25:00|24.86|24.78|24.97|24.72|24.97|24.78|24.86|24.7|1
1678944900000|2023-03-16 05:35:00|24.88|24.8|24.77|24.47|24.97|24.8|24.76|24.46|6
1678945200000|2023-03-16 05:40:00|24.75|24.45|24.86|24.56|24.88|24.68|24.75|24.45|22
1678946100000|2023-03-16 05:55:00|24.87|24.57|24.87|24.57|24.88|24.58|24.87|24.57|5
1678946400000|2023-03-16 06:00:00|24.82|24.74|24.85|24.77|24.91|24.77|24.82|24.66|0
1678946700000|2023-03-16 06:05:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1678947000000|2023-03-16 06:10:00|24.84|24.76|24.86|24.78|24.86|24.78|24.75|24.67|2
1678947300000|2023-03-16 06:15:00|24.84|24.76|25.07|24.77|25.13|24.96|24.84|24.68|9
1678947600000|2023-03-16 06:20:00|25.08|24.78|24.93|24.85|25.08|24.85|24.91|24.73|1
1678947900000|2023-03-16 06:25:00|25.01|24.93|25.02|24.77|25.16|24.98|25|24.77|7
1678948200000|2023-03-16 06:30:00|25.04|24.79|25.03|24.78|25.04|24.87|24.93|24.76|8
1678948500000|2023-03-16 06:35:00|25.01|24.76|24.88|24.8|25.07|24.89|24.88|24.76|3
1678948800000|2023-03-16 06:40:00|24.95|24.87|25.01|24.93|25.12|24.98|24.95|24.83|7
1678949100000|2023-03-16 06:45:00|25.03|24.95|25.1|25.02|25.16|25.04|25.01|24.87|0
1678949400000|2023-03-16 06:50:00|25.07|24.99|25.14|25.06|25.14|25.06|25.07|24.99|0
1678949700000|2023-03-16 06:55:00|25.12|25.04|25.22|24.97|25.22|25.06|25.1|24.97|2
1678950000000|2023-03-16 07:00:00|25.24|24.99|25.28|25.2|25.38|25.3|25.18|24.99|68
1678950300000|2023-03-16 07:05:00|25.27|25.19|25.1|25.02|25.28|25.19|25.07|24.99|18
1678950600000|2023-03-16 07:10:00|25.07|24.99|25.31|25.23|25.31|25.23|25.05|24.97|23
1678950900000|2023-03-16 07:15:00|25.28|25.2|25.22|25.14|25.31|25.23|25.22|25.14|6
1678951200000|2023-03-16 07:20:00|25.21|25.13|25.34|25.26|25.4|25.32|25.19|25.11|7
1678951500000|2023-03-16 07:25:00|25.35|25.27|25.52|25.44|25.57|25.49|25.35|25.27|4
1678951800000|2023-03-16 07:30:00|25.51|25.43|25.29|25.21|25.52|25.44|25.29|25.21|39
1678952100000|2023-03-16 07:35:00|25.31|25.23|25.29|25.21|25.42|25.34|25.29|25.21|1
1678952400000|2023-03-16 07:40:00|25.26|25.18|25.02|24.94|25.26|25.18|25.02|24.94|21
1678952700000|2023-03-16 07:45:00|25.01|24.93|25.02|24.94|25.02|24.94|24.84|24.76|68
1678953000000|2023-03-16 07:50:00|25.04|24.96|24.97|24.89|25.04|24.96|24.97|24.89|39
1678953300000|2023-03-16 07:55:00|24.95|24.87|24.91|24.83|25.03|24.95|24.88|24.8|29
1678953600000|2023-03-16 08:00:00|24.9|24.82|24.88|24.8|24.98|24.9|24.81|24.73|55
1678953900000|2023-03-16 08:05:00|24.9|24.82|25.17|25.09|25.17|25.09|24.9|24.82|130
1678954200000|2023-03-16 08:10:00|25.14|25.06|25.61|25.53|25.61|25.53|25.12|25.04|350
1678954500000|2023-03-16 08:15:00|25.63|25.55|25.68|25.6|25.9|25.82|25.61|25.53|247
1678954800000|2023-03-16 08:20:00|25.7|25.62|25.84|25.76|25.84|25.76|25.63|25.55|276
1678955100000|2023-03-16 08:25:00|25.82|25.74|25.74|25.66|25.82|25.74|25.58|25.5|339
1678955400000|2023-03-16 08:30:00|25.73|25.65|25.78|25.7|25.8|25.72|25.57|25.49|211
1678955700000|2023-03-16 08:35:00|25.76|25.68|25.71|25.63|25.81|25.73|25.64|25.56|253
1678956000000|2023-03-16 08:40:00|25.7|25.62|25.61|25.53|25.74|25.66|25.61|25.53|168
1678956300000|2023-03-16 08:45:00|25.64|25.56|25.86|25.78|25.86|25.78|25.62|25.54|526
1678956600000|2023-03-16 08:50:00|25.91|25.83|25.94|25.86|25.96|25.88|25.85|25.77|222
1678956900000|2023-03-16 08:55:00|25.97|25.89|26.15|26.07|26.15|26.07|25.95|25.87|356
1678957200000|2023-03-16 09:00:00|26.13|26.05|26.27|26.19|26.31|26.23|26.08|26|563
1678957500000|2023-03-16 09:05:00|26.28|26.2|26.51|26.43|26.51|26.43|26.28|26.2|265
1678957800000|2023-03-16 09:10:00|26.53|26.45|26.63|26.55|26.68|26.6|26.52|26.44|420
1678958100000|2023-03-16 09:15:00|26.62|26.54|27.02|26.94|27.04|26.96|26.62|26.54|558
1678958400000|2023-03-16 09:20:00|27.04|26.96|26.93|26.85|27.12|27.04|26.9|26.82|448
1678958700000|2023-03-16 09:25:00|26.95|26.87|26.95|26.87|27|26.92|26.79|26.71|773
1678959000000|2023-03-16 09:30:00|26.94|26.86|26.86|26.78|27|26.92|26.84|26.76|275
1678959300000|2023-03-16 09:35:00|26.84|26.76|26.94|26.86|26.94|26.86|26.78|26.7|141
1678959600000|2023-03-16 09:40:00|26.97|26.89|26.94|26.86|27.04|26.96|26.89|26.81|153
1678959900000|2023-03-16 09:45:00|26.97|26.89|26.94|26.86|27.04|26.96|26.89|26.81|180
1678960200000|2023-03-16 09:50:00|26.99|26.91|26.98|26.9|27.09|27.01|26.93|26.85|37
1678960500000|2023-03-16 09:55:00|26.99|26.91|26.84|26.76|27.01|26.93|26.83|26.75|192
1678960800000|2023-03-16 10:00:00|26.83|26.75|26.7|26.62|26.89|26.81|26.7|26.62|164
1678961100000|2023-03-16 10:05:00|26.71|26.63|26.68|26.6|26.74|26.66|26.63|26.55|222
1678961400000|2023-03-16 10:10:00|26.64|26.56|26.63|26.55|26.73|26.65|26.61|26.53|634
1678961700000|2023-03-16 10:15:00|26.66|26.58|26.38|26.3|26.68|26.6|26.38|26.3|128
1678962000000|2023-03-16 10:20:00|26.4|26.32|26.48|26.4|26.5|26.42|26.38|26.3|163
1678962300000|2023-03-16 10:25:00|26.47|26.39|26.31|26.23|26.48|26.4|26.26|26.18|1142
1678962600000|2023-03-16 10:30:00|26.27|26.19|26.36|26.28|26.36|26.28|26.26|26.18|489
1678962900000|2023-03-16 10:35:00|26.37|26.29|26.36|26.28|26.42|26.34|26.31|26.23|380
1678963200000|2023-03-16 10:40:00|26.38|26.3|26.38|26.3|26.42|26.34|26.34|26.26|46
1678963500000|2023-03-16 10:45:00|26.4|26.32|26.53|26.45|26.58|26.5|26.38|26.3|96
1678963800000|2023-03-16 10:50:00|26.54|26.46|26.63|26.55|26.69|26.61|26.53|26.45|35
1678964100000|2023-03-16 10:55:00|26.58|26.5|26.41|26.33|26.63|26.55|26.41|26.33|480
1678964400000|2023-03-16 11:00:00|26.36|26.28|26.52|26.44|26.52|26.44|26.32|26.24|131
1678964700000|2023-03-16 11:05:00|26.5|26.42|26.46|26.38|26.7|26.62|26.45|26.37|923
1678965000000|2023-03-16 11:10:00|26.48|26.4|26.66|26.58|26.71|26.63|26.45|26.37|3130
1678965300000|2023-03-16 11:15:00|26.65|26.57|26.59|26.51|26.7|26.62|26.54|26.46|900
1678965600000|2023-03-16 11:20:00|26.58|26.5|26.61|26.53|26.71|26.63|26.58|26.5|214
1678965900000|2023-03-16 11:25:00|26.59|26.51|26.49|26.41|26.59|26.51|26.44|26.36|71
1678966200000|2023-03-16 11:30:00|26.5|26.42|26.34|26.26|26.5|26.42|26.29|26.21|191
1678966500000|2023-03-16 11:35:00|26.32|26.24|26.2|26.12|26.34|26.26|26.2|26.12|88
1678966800000|2023-03-16 11:40:00|26.23|26.15|26.03|25.95|26.23|26.15|26.03|25.95|198
1678967100000|2023-03-16 11:45:00|26.02|25.94|25.72|25.64|26.02|25.94|25.72|25.64|273
1678967400000|2023-03-16 11:50:00|25.74|25.66|25.74|25.66|25.77|25.69|25.68|25.6|157
1678967700000|2023-03-16 11:55:00|25.72|25.64|25.81|25.73|25.81|25.73|25.72|25.64|152
1678968000000|2023-03-16 12:00:00|25.8|25.72|25.81|25.73|25.85|25.77|25.71|25.63|163
1678968300000|2023-03-16 12:05:00|25.83|25.75|26.1|26.02|26.1|26.02|25.81|25.73|221
1678968600000|2023-03-16 12:10:00|26.05|25.97|26.15|26.07|26.2|26.12|26.05|25.97|158
1678968900000|2023-03-16 12:15:00|26.14|26.06|26.13|26.05|26.21|26.13|26.05|25.97|571
1678969200000|2023-03-16 12:20:00|26.16|26.08|26.22|26.14|26.33|26.25|26.13|26.05|105
1678969500000|2023-03-16 12:25:00|26.25|26.17|26.2|26.12|26.27|26.19|26.16|26.08|268
1678969800000|2023-03-16 12:30:00|26.23|26.15|26.22|26.14|26.3|26.22|26.15|26.07|125
1678970100000|2023-03-16 12:35:00|26.24|26.16|26.43|26.35|26.43|26.35|26.24|26.16|180
1678970400000|2023-03-16 12:40:00|26.46|26.38|26.71|26.63|26.74|26.66|26.43|26.35|87
1678970700000|2023-03-16 12:45:00|26.73|26.65|26.65|26.57|26.84|26.68|26.59|26.51|172
1678971000000|2023-03-16 12:50:00|26.68|26.6|26.51|26.43|26.68|26.6|26.45|26.37|322
1678971300000|2023-03-16 12:55:00|26.52|26.44|26.62|26.54|26.62|26.54|26.52|26.44|438
1678971600000|2023-03-16 13:00:00|26.63|26.55|26.84|26.76|26.86|26.78|26.63|26.55|212
1678971900000|2023-03-16 13:05:00|26.86|26.78|26.78|26.7|26.93|26.85|26.78|26.7|66
1678972200000|2023-03-16 13:10:00|26.8|26.72|26.77|26.52|26.97|26.74|26.56|26.45|260
1678972500000|2023-03-16 13:15:00|26.67|26.59|26.96|26.88|27.24|27.05|26.63|26.48|338
1678972800000|2023-03-16 13:20:00|26.98|26.9|26.85|26.77|27.11|27.03|26.85|26.77|358
1678973100000|2023-03-16 13:25:00|26.84|26.76|26.89|26.81|26.97|26.89|26.84|26.76|254
1678973400000|2023-03-16 13:30:00|26.92|26.84|26.75|26.67|26.98|26.9|26.72|26.64|201
1678973700000|2023-03-16 13:35:00|26.73|26.65|26.56|26.48|26.81|26.73|26.55|26.47|224
1678974000000|2023-03-16 13:40:00|26.58|26.5|26.44|26.36|26.61|26.53|26.26|26.18|257
1678974300000|2023-03-16 13:45:00|26.42|26.34|26.43|26.35|26.53|26.45|26.31|26.23|180
1678974600000|2023-03-16 13:50:00|26.45|26.37|26.15|26.07|26.47|26.39|26.1|26.02|260
1678974900000|2023-03-16 13:55:00|26.1|26.02|25.54|25.46|26.15|26.07|25.51|25.43|642
1678975200000|2023-03-16 14:00:00|25.56|25.48|25.91|25.83|25.91|25.83|25.54|25.46|2831
1678975500000|2023-03-16 14:05:00|25.93|25.85|26.18|26.1|26.18|26.1|25.92|25.84|473
1678975800000|2023-03-16 14:10:00|26.16|26.08|26.03|25.95|26.16|26.08|25.95|25.87|637
1678976100000|2023-03-16 14:15:00|26.05|25.97|26.45|26.37|26.5|26.42|26|25.92|666
1678976400000|2023-03-16 14:20:00|26.48|26.4|26.4|26.32|26.62|26.54|26.3|26.22|706
1678976700000|2023-03-16 14:25:00|26.39|26.31|25.99|25.91|26.4|26.32|25.99|25.91|399
1678977000000|2023-03-16 14:30:00|25.96|25.88|25.8|25.72|26.04|25.96|25.75|25.67|199
1678977300000|2023-03-16 14:35:00|25.78|25.7|25.59|25.51|25.8|25.72|25.56|25.48|117
1678977600000|2023-03-16 14:40:00|25.62|25.54|25.33|25.25|25.62|25.54|25.33|25.25|172
1678977900000|2023-03-16 14:45:00|25.36|25.28|24.99|24.91|25.36|25.28|24.98|24.9|153
1678978200000|2023-03-16 14:50:00|24.98|24.9|24.43|24.35|24.99|24.91|24.43|24.35|661
1678978500000|2023-03-16 14:55:00|24.44|24.36|24.49|24.41|24.63|24.55|24.39|24.31|346
1678978800000|2023-03-16 15:00:00|24.48|24.4|25.04|24.96|25.08|25|24.43|24.35|265
1678979100000|2023-03-16 15:05:00|25.07|24.99|24.88|24.8|25.11|25.03|24.73|24.65|249
1678979400000|2023-03-16 15:10:00|24.83|24.75|24.94|24.86|25.04|24.96|24.78|24.7|172
1678979700000|2023-03-16 15:15:00|24.91|24.83|24.74|24.66|24.94|24.86|24.71|24.63|190
1678980000000|2023-03-16 15:20:00|24.76|24.68|24.6|24.52|24.76|24.68|24.56|24.48|325
1678980300000|2023-03-16 15:25:00|24.62|24.54|24.65|24.57|24.65|24.57|24.52|24.44|211
1678980600000|2023-03-16 15:30:00|24.6|24.52|24.55|24.47|24.73|24.65|24.55|24.47|423
1678980900000|2023-03-16 15:35:00|24.51|24.43|24.45|24.37|24.6|24.52|24.4|24.32|231
1678981200000|2023-03-16 15:40:00|24.43|24.35|24.35|24.27|24.46|24.38|24.32|24.24|508
1678981500000|2023-03-16 15:45:00|24.36|24.28|24.43|24.35|24.65|24.57|24.3|24.22|604
1678981800000|2023-03-16 15:50:00|24.41|24.33|24.45|24.37|24.55|24.47|24.41|24.33|413
1678982100000|2023-03-16 15:55:00|24.5|24.42|24.5|24.42|24.52|24.44|24.3|24.22|461
1678982400000|2023-03-16 16:00:00|24.47|24.39|24.53|24.45|24.65|24.57|24.42|24.34|304
1678982700000|2023-03-16 16:05:00|24.5|24.42|24.61|24.53|24.62|24.54|24.46|24.38|380
1678983000000|2023-03-16 16:10:00|24.64|24.56|24.7|24.62|24.79|24.71|24.61|24.53|147
1678983300000|2023-03-16 16:15:00|24.73|24.65|24.5|24.42|24.73|24.65|24.49|24.41|436
1678983600000|2023-03-16 16:20:00|24.49|24.41|24.59|24.51|24.65|24.57|24.49|24.41|2217
1678983900000|2023-03-16 16:25:00|24.6|24.52|24.84|24.76|24.84|24.76|24.59|24.51|361
1678984200000|2023-03-16 16:30:00|24.89|24.81|24.84|24.76|24.95|24.87|24.8|24.72|198
1678984500000|2023-03-16 16:35:00|24.85|24.77|24.74|24.66|25.01|24.93|24.74|24.66|125
1678984800000|2023-03-16 16:40:00|24.75|24.67|24.74|24.66|24.79|24.71|24.74|24.66|13
1678985100000|2023-03-16 16:45:00|24.77|24.69|24.68|24.6|24.82|24.74|24.66|24.58|64
1678985400000|2023-03-16 16:50:00|24.63|24.55|24.54|24.46|24.63|24.55|24.49|24.41|10
1678985700000|2023-03-16 16:55:00|24.52|24.44|24.49|24.41|24.59|24.51|24.43|24.35|30
1678986000000|2023-03-16 17:00:00|24.47|24.39|24.53|24.45|24.63|24.55|24.42|24.34|23
1678986300000|2023-03-16 17:05:00|24.54|24.46|24.74|24.66|24.74|24.66|24.49|24.41|18
1678986600000|2023-03-16 17:10:00|24.72|24.64|24.69|24.61|24.8|24.72|24.59|24.51|20
1678986900000|2023-03-16 17:15:00|24.66|24.58|24.84|24.76|24.89|24.81|24.64|24.56|37
1678987200000|2023-03-16 17:20:00|24.86|24.78|24.81|24.73|24.89|24.81|24.76|24.68|31
1678987500000|2023-03-16 17:25:00|24.84|24.76|24.64|24.56|24.84|24.76|24.64|24.56|17
1678987800000|2023-03-16 17:30:00|24.67|24.59|24.62|24.54|24.72|24.64|24.62|24.54|9
1678988100000|2023-03-16 17:35:00|24.6|24.52|24.59|24.51|24.7|24.62|24.57|24.49|14
1678988400000|2023-03-16 17:40:00|24.6|24.52|24.56|24.48|24.64|24.56|24.49|24.41|13
1678988700000|2023-03-16 17:45:00|24.54|24.46|24.56|24.48|24.59|24.51|24.48|24.4|8
1678989000000|2023-03-16 17:50:00|24.58|24.5|24.58|24.5|24.69|24.61|24.53|24.45|8
1678989300000|2023-03-16 17:55:00|24.59|24.51|24.53|24.45|24.59|24.51|24.48|24.4|9
1678989600000|2023-03-16 18:00:00|24.55|24.47|24.53|24.45|24.58|24.5|24.5|24.42|3
1678989900000|2023-03-16 18:05:00|24.55|24.47|24.58|24.5|24.68|24.6|24.53|24.36|38
1678990200000|2023-03-16 18:10:00|24.6|24.52|24.73|24.65|24.75|24.67|24.58|24.5|1
1678990500000|2023-03-16 18:15:00|24.75|24.67|24.67|24.59|24.78|24.7|24.67|24.59|4
1678990800000|2023-03-16 18:20:00|24.65|24.57|24.68|24.6|24.7|24.62|24.62|24.54|1
1678991100000|2023-03-16 18:25:00|24.7|24.62|24.52|24.44|24.7|24.62|24.52|24.44|1
1678991400000|2023-03-16 18:30:00|24.55|24.47|24.75|24.67|24.77|24.69|24.5|24.42|9
1678991700000|2023-03-16 18:35:00|24.73|24.65|24.58|24.5|24.75|24.67|24.53|24.45|7
1678992000000|2023-03-16 18:40:00|24.57|24.49|24.52|24.44|24.57|24.49|24.49|24.41|23
1678992300000|2023-03-16 18:45:00|24.53|24.45|24.51|24.43|24.55|24.47|24.47|24.39|22
1678992600000|2023-03-16 18:50:00|24.49|24.41|24.47|24.39|24.52|24.44|24.47|24.39|34
1678992900000|2023-03-16 18:55:00|24.44|24.36|24.35|24.27|24.44|24.36|24.27|24.19|17
1678993200000|2023-03-16 19:00:00|24.32|24.24|24.35|24.27|24.37|24.29|24.32|24.24|7
1678993500000|2023-03-16 19:05:00|24.32|24.24|24.32|24.24|24.35|24.27|24.22|24.14|27
1678993800000|2023-03-16 19:10:00|24.3|24.22|24.27|24.19|24.3|24.22|24.22|24.14|4
1678994100000|2023-03-16 19:15:00|24.29|24.21|24.29|24.21|24.32|24.24|24.22|24.14|28
1678994400000|2023-03-16 19:20:00|24.32|24.24|24.24|24.16|24.32|24.24|24.22|24.14|2
1678994700000|2023-03-16 19:25:00|24.27|24.19|24.32|24.24|24.35|24.27|24.27|24.19|1
1678995000000|2023-03-16 19:30:00|24.35|24.27|24.32|24.24|24.42|24.34|24.32|24.24|2
1678995300000|2023-03-16 19:35:00|24.35|24.27|24.32|24.24|24.41|24.33|24.32|24.24|2
1678995600000|2023-03-16 19:40:00|24.31|24.23|24.27|24.19|24.36|24.28|24.27|24.19|1
1678995900000|2023-03-16 19:45:00|24.29|24.21|24.22|24.14|24.32|24.24|24.22|24.14|3
1678996200000|2023-03-16 19:50:00|24.19|24.11|24.17|24.09|24.27|24.19|24.12|24.04|0
1678996500000|2023-03-16 19:55:00|24.2|24.12|24.08|24|24.25|24.17|24.08|23.94|26
1678996800000|2023-03-16 20:00:00|24.1|24.02|24.17|24.09|24.23|24.09|24.1|23.98|1
1678997100000|2023-03-16 20:05:00|24.26|24.01|24.13|24.05|24.26|24.09|24.08|24|0
1678998600000|2023-03-16 20:30:00|24.23|23.98|24.27|23.97|24.28|24.09|24.17|23.96|5
1678999200000|2023-03-16 20:40:00|24.29|23.99|24.29|23.99|24.29|23.99|24.27|23.97|0
1678999800000|2023-03-16 20:50:00|||||||||4
1679000100000|2023-03-16 20:55:00|24.31|24.01|24.32|24.07|24.36|24.07|24.3|24.01|0
1679000400000|2023-03-16 21:00:00|24.46|24.21|24.47|24.17|24.47|24.21|24.46|24.17|0
1679012100000|2023-03-17 00:15:00|24.37|24.07|24.35|24.05|24.37|24.07|24.35|24.05|0
1679012400000|2023-03-17 00:20:00|24.38|24.08|24.38|24.08|24.4|24.1|24.38|24.08|0
1679012700000|2023-03-17 00:25:00|24.4|24.1|24.43|24.13|24.43|24.13|24.38|24.08|0
1679013300000|2023-03-17 00:35:00|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1679015700000|2023-03-17 01:15:00|24.41|24.11|24.41|24.11|24.41|24.11|24.39|24.09|0
1679016000000|2023-03-17 01:20:00|24.39|24.09|24.38|24.08|24.41|24.11|24.38|24.08|0
1679016300000|2023-03-17 01:25:00|24.41|24.11|24.38|24.08|24.41|24.11|24.38|24.08|0
1679016600000|2023-03-17 01:30:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1679017200000|2023-03-17 01:40:00|24.38|24.08|24.41|24.11|24.41|24.11|24.38|24.08|0
1679017800000|2023-03-17 01:50:00|24.39|24.09|24.41|24.11|24.41|24.11|24.39|24.09|0
1679018100000|2023-03-17 01:55:00|24.39|24.09|24.41|24.11|24.41|24.11|24.39|24.09|0
1679018400000|2023-03-17 02:00:00|24.39|24.09|24.38|24.08|24.41|24.11|24.38|24.08|0
1679019000000|2023-03-17 02:10:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1679021400000|2023-03-17 02:50:00|24.47|24.17|24.52|24.22|24.52|24.22|24.45|24.15|0
1679022300000|2023-03-17 03:05:00|24.47|24.17|24.52|24.22|24.52|24.22|24.47|24.17|0
1679022600000|2023-03-17 03:10:00|24.5|24.2|24.5|24.2|24.5|24.2|24.5|24.2|0
1679025900000|2023-03-17 04:05:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1679026800000|2023-03-17 04:20:00|24.45|24.15|24.43|24.13|24.45|24.15|24.43|24.13|0
1679027100000|2023-03-17 04:25:00|24.47|24.17|24.47|24.17|24.47|24.17|24.45|24.15|0
1679027400000|2023-03-17 04:30:00|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1679028000000|2023-03-17 04:40:00|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1679028300000|2023-03-17 04:45:00|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1679028900000|2023-03-17 04:55:00|24.4|24.1|24.4|24.1|24.43|24.13|24.4|24.1|0
1679029200000|2023-03-17 05:00:00|24.43|24.13|24.45|24.15|24.45|24.15|24.4|24.1|0
1679029800000|2023-03-17 05:10:00|24.43|24.13|24.45|24.15|24.45|24.15|24.43|24.13|0
1679030100000|2023-03-17 05:15:00|24.47|24.17|24.45|24.15|24.47|24.17|24.45|24.15|0
1679030400000|2023-03-17 05:20:00|24.47|24.17|24.45|24.15|24.47|24.17|24.45|24.15|0
1679030700000|2023-03-17 05:25:00|24.47|24.17|24.47|24.17|24.47|24.17|24.45|24.15|0
1679031000000|2023-03-17 05:30:00|24.45|24.15|24.47|24.17|24.47|24.17|24.45|24.15|0
1679031600000|2023-03-17 05:40:00|24.49|24.19|24.49|24.19|24.49|24.19|24.49|24.19|0
1679031900000|2023-03-17 05:45:00|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1679032200000|2023-03-17 05:50:00|24.47|24.17|24.45|24.15|24.47|24.17|24.45|24.15|0
1679032500000|2023-03-17 05:55:00|24.47|24.17|24.49|24.19|24.49|24.19|24.47|24.17|0
1679032800000|2023-03-17 06:00:00|24.45|24.15|24.45|24.15|24.45|24.15|24.45|24.15|0
1679034600000|2023-03-17 06:30:00|24.44|24.14|24.45|24.15|24.45|24.15|24.44|24.14|0
1679035200000|2023-03-17 06:40:00|24.43|24.13|24.43|24.13|24.43|24.13|24.43|24.13|0
1679035800000|2023-03-17 06:50:00|24.42|24.12|24.44|24.14|24.44|24.14|24.42|24.12|0
1679036100000|2023-03-17 06:55:00|24.39|24.09|24.39|24.09|24.39|24.09|24.39|24.09|0
1679036400000|2023-03-17 07:00:00|24.35|24.05|24.26|24.18|24.38|24.18|24.23|24.03|0
1679036700000|2023-03-17 07:05:00|24.28|24.2|24.27|24.19|24.29|24.21|24.24|24.16|18
1679037000000|2023-03-17 07:10:00|24.29|24.21|24.28|24.2|24.29|24.21|24.28|24.2|14
1679037300000|2023-03-17 07:15:00|24.23|24.15|24.22|24.14|24.25|24.17|24.22|24.14|26
1679037600000|2023-03-17 07:20:00|24.27|24.19|24.28|24.2|24.28|24.2|24.24|24.16|25
1679037900000|2023-03-17 07:25:00|24.27|24.19|24.21|24.13|24.27|24.19|24.21|24.13|44
1679038200000|2023-03-17 07:30:00|24.16|24.08|24.15|24.07|24.17|24.09|24.15|24.07|12
1679038500000|2023-03-17 07:35:00|||||||||2
1679038800000|2023-03-17 07:40:00|24.14|24.06|24.14|24.06|24.15|24.07|24.1|24.02|8
1679039100000|2023-03-17 07:45:00|24.15|24.07|24.2|24.12|24.2|24.12|24.15|24.07|6
1679039400000|2023-03-17 07:50:00|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|2
1679039700000|2023-03-17 07:55:00|24.24|24.16|24.25|24.17|24.25|24.17|24.24|24.16|6
1679040000000|2023-03-17 08:00:00|24.24|24.16|24.15|24.07|24.29|24.21|24.07|23.99|100
1679040300000|2023-03-17 08:05:00|24.13|24.05|24.13|24.05|24.17|24.09|24.01|23.93|109
1679040600000|2023-03-17 08:10:00|24.08|24|24.01|23.93|24.1|24.02|23.85|23.77|167
1679040900000|2023-03-17 08:15:00|23.98|23.9|23.91|23.83|24.01|23.93|23.8|23.72|42
1679041200000|2023-03-17 08:20:00|23.9|23.82|23.84|23.76|23.9|23.82|23.79|23.71|63
1679041500000|2023-03-17 08:25:00|23.85|23.77|23.83|23.75|23.9|23.82|23.78|23.7|405
1679041800000|2023-03-17 08:30:00|23.81|23.73|23.78|23.7|23.94|23.86|23.78|23.7|340
1679042100000|2023-03-17 08:35:00|23.81|23.73|23.73|23.65|23.84|23.76|23.73|23.65|53
1679042400000|2023-03-17 08:40:00|23.76|23.68|23.89|23.81|23.94|23.86|23.73|23.65|125
1679042700000|2023-03-17 08:45:00|23.92|23.84|23.94|23.86|23.96|23.88|23.92|23.84|197
1679043000000|2023-03-17 08:50:00|23.99|23.91|23.99|23.91|24.04|23.96|23.99|23.91|132
1679043300000|2023-03-17 08:55:00|24.02|23.94|24|23.92|24.04|23.96|23.99|23.91|127
1679043600000|2023-03-17 09:00:00|24.04|23.96|23.96|23.88|24.07|23.99|23.91|23.83|630
1679043900000|2023-03-17 09:05:00|23.97|23.89|24.03|23.95|24.08|24|23.97|23.89|247
1679044200000|2023-03-17 09:10:00|24.02|23.94|24.07|23.99|24.07|23.99|24.02|23.94|111
1679044500000|2023-03-17 09:15:00|24.02|23.94|24.01|23.93|24.07|23.99|24.01|23.93|101
1679044800000|2023-03-17 09:20:00|24.02|23.94|24.07|23.99|24.12|24.04|24.01|23.93|43
1679045100000|2023-03-17 09:25:00|24.06|23.98|24.07|23.99|24.07|23.99|24.02|23.94|20
1679045400000|2023-03-17 09:30:00|24.1|24.02|24.03|23.95|24.12|24.04|24.02|23.94|10
1679045700000|2023-03-17 09:35:00|24.02|23.94|24|23.92|24.03|23.95|23.97|23.89|13
1679046000000|2023-03-17 09:40:00|23.98|23.9|24.09|24.01|24.09|24.01|23.98|23.9|37
1679046300000|2023-03-17 09:45:00|24.13|24.05|24.19|24.11|24.19|24.11|24.13|24.05|78
1679046600000|2023-03-17 09:50:00|24.14|24.06|24.14|24.06|24.14|24.06|24.08|24|82
1679046900000|2023-03-17 09:55:00|24.17|24.09|24.12|24.04|24.19|24.11|24.09|24.01|1161
1679047200000|2023-03-17 10:00:00|24.14|24.06|24.17|24.09|24.2|24.12|24.09|24.01|32
1679047500000|2023-03-17 10:05:00|24.19|24.11|24.2|24.12|24.25|24.17|24.14|24.06|22
1679047800000|2023-03-17 10:10:00|24.22|24.14|24.36|24.28|24.36|24.28|24.2|24.12|62
1679048100000|2023-03-17 10:15:00|24.41|24.33|24.45|24.37|24.45|24.37|24.3|24.22|259
1679048400000|2023-03-17 10:20:00|24.48|24.4|24.51|24.43|24.51|24.43|24.41|24.33|83
1679048700000|2023-03-17 10:25:00|24.46|24.38|24.45|24.37|24.51|24.43|24.45|24.37|26
1679049000000|2023-03-17 10:30:00|24.48|24.4|24.45|24.37|24.48|24.4|24.43|24.35|105
1679049300000|2023-03-17 10:35:00|24.46|24.38|24.39|24.31|24.51|24.43|24.39|24.31|125
1679049600000|2023-03-17 10:40:00|24.34|24.26|24.36|24.28|24.39|24.31|24.34|24.26|3
1679049900000|2023-03-17 10:45:00|24.37|24.29|24.45|24.37|24.5|24.42|24.37|24.29|25
1679050200000|2023-03-17 10:50:00|24.44|24.36|24.28|24.2|24.44|24.36|24.28|24.2|48
1679050500000|2023-03-17 10:55:00|24.26|24.18|24.27|24.19|24.28|24.2|24.25|24.17|81
1679050800000|2023-03-17 11:00:00|24.28|24.2|24.33|24.25|24.38|24.3|24.27|24.19|97
1679051100000|2023-03-17 11:05:00|24.35|24.27|24.33|24.25|24.38|24.3|24.32|24.24|59
1679051400000|2023-03-17 11:10:00|24.35|24.27|24.52|24.44|24.52|24.44|24.35|24.27|87
1679051700000|2023-03-17 11:15:00|24.5|24.42|24.69|24.61|24.73|24.65|24.5|24.42|344
1679052000000|2023-03-17 11:20:00|24.68|24.6|24.74|24.66|24.79|24.71|24.68|24.6|95
1679052300000|2023-03-17 11:25:00|24.73|24.65|24.91|24.83|24.92|24.84|24.73|24.65|373
1679052600000|2023-03-17 11:30:00|24.92|24.84|24.89|24.81|24.98|24.9|24.87|24.79|376
1679052900000|2023-03-17 11:35:00|24.87|24.79|24.98|24.9|25.03|24.95|24.87|24.79|28
1679053200000|2023-03-17 11:40:00|25|24.92|24.92|24.84|25.05|24.97|24.92|24.84|151
1679053500000|2023-03-17 11:45:00|24.94|24.86|24.85|24.77|24.97|24.89|24.8|24.72|173
1679053800000|2023-03-17 11:50:00|24.8|24.72|24.85|24.77|24.87|24.79|24.8|24.72|48
1679054100000|2023-03-17 11:55:00|24.8|24.72|24.9|24.82|24.91|24.83|24.8|24.72|37
1679054400000|2023-03-17 12:00:00|24.86|24.78|24.96|24.88|25.01|24.93|24.86|24.78|189
1679054700000|2023-03-17 12:05:00|24.98|24.9|25.06|24.98|25.06|24.98|24.96|24.88|41
1679055000000|2023-03-17 12:10:00|25.07|24.99|25.13|25.05|25.18|25.1|25.07|24.99|282
1679055300000|2023-03-17 12:15:00|25.08|25|25.07|24.99|25.08|25|25.03|24.95|139
1679055600000|2023-03-17 12:20:00|25.08|25|25.39|25.31|25.39|25.31|25.08|25|105
1679055900000|2023-03-17 12:25:00|25.42|25.34|25.57|25.49|25.57|25.49|25.39|25.31|371
1679056200000|2023-03-17 12:30:00|25.56|25.48|25.48|25.4|25.56|25.48|25.3|25.22|264
1679056500000|2023-03-17 12:35:00|25.5|25.42|25.64|25.56|25.64|25.56|25.48|25.4|261
1679056800000|2023-03-17 12:40:00|25.62|25.54|25.59|25.51|25.7|25.62|25.59|25.51|307
1679057100000|2023-03-17 12:45:00|25.62|25.54|25.84|25.76|25.86|25.78|25.62|25.54|185
1679057400000|2023-03-17 12:50:00|25.86|25.78|25.65|25.57|25.89|25.81|25.6|25.52|652
1679057700000|2023-03-17 12:55:00|25.66|25.58|25.75|25.67|25.75|25.67|25.66|25.58|2391
1679058000000|2023-03-17 13:00:00|25.73|25.65|25.57|25.49|25.73|25.65|25.57|25.49|509
1679058300000|2023-03-17 13:05:00|25.54|25.46|25.45|25.37|25.55|25.47|25.4|25.32|658
1679058600000|2023-03-17 13:10:00|25.44|25.36|25.41|25.33|25.44|25.36|25.27|25.19|367
1679058900000|2023-03-17 13:15:00|25.39|25.31|25.5|25.42|25.55|25.47|25.39|25.31|31
1679059200000|2023-03-17 13:20:00|25.52|25.44|25.5|25.42|25.55|25.47|25.45|25.37|619
1679059500000|2023-03-17 13:25:00|25.49|25.41|25.39|25.31|25.5|25.42|25.39|25.31|271
1679059800000|2023-03-17 13:30:00|25.41|25.33|25.59|25.51|25.59|25.51|25.24|25.16|442
1679060100000|2023-03-17 13:35:00|25.6|25.52|25.45|25.37|25.65|25.57|25.45|25.37|386
1679060400000|2023-03-17 13:40:00|25.48|25.4|25.42|25.34|25.64|25.56|25.4|25.32|250
1679060700000|2023-03-17 13:45:00|25.44|25.36|25.77|25.69|25.77|25.69|25.42|25.34|63
1679061000000|2023-03-17 13:50:00|25.75|25.67|25.67|25.59|25.77|25.69|25.56|25.48|76
1679061300000|2023-03-17 13:55:00|25.66|25.58|25.68|25.43|25.68|25.59|25.56|25.43|84
1679061600000|2023-03-17 14:00:00|25.57|25.49|25.15|25.07|25.6|25.49|25.15|25.07|546
1679061900000|2023-03-17 14:05:00|25.14|25.06|25.37|25.29|25.42|25.34|25.13|25.05|882
1679062200000|2023-03-17 14:10:00|25.39|25.31|25.49|25.41|25.49|25.41|25.37|25.29|252
1679062500000|2023-03-17 14:15:00|25.48|25.4|25.66|25.58|25.66|25.58|25.34|25.26|304
1679062800000|2023-03-17 14:20:00|25.63|25.55|25.85|25.77|25.85|25.77|25.61|25.53|1432
1679063100000|2023-03-17 14:25:00|25.87|25.79|25.9|25.82|26.11|26.03|25.84|25.76|1244
1679063400000|2023-03-17 14:30:00|25.92|25.84|26.25|26.17|26.3|26.22|25.83|25.75|905
1679063700000|2023-03-17 14:35:00|26.27|26.19|26.22|26.14|26.45|26.37|26.21|26.13|3327
1679064000000|2023-03-17 14:40:00|26.21|26.13|26.53|26.45|26.55|26.47|26.21|26.13|133
1679064300000|2023-03-17 14:45:00|26.51|26.43|26.35|26.27|26.85|26.77|26.35|26.27|98
1679064600000|2023-03-17 14:50:00|26.37|26.29|26.61|26.53|26.69|26.61|26.34|26.26|343
1679064900000|2023-03-17 14:55:00|26.62|26.54|26.47|26.39|26.67|26.59|26.37|26.29|51
1679065200000|2023-03-17 15:00:00|26.48|26.4|26.68|26.6|26.83|26.75|26.42|26.34|187
1679065500000|2023-03-17 15:05:00|26.7|26.62|26.46|26.38|26.78|26.7|26.41|26.33|453
1679065800000|2023-03-17 15:10:00|26.47|26.39|26.39|26.31|26.56|26.48|26.35|26.27|328
1679066100000|2023-03-17 15:15:00|26.41|26.33|26.32|26.24|26.48|26.4|26.22|26.14|1108
1679066400000|2023-03-17 15:20:00|26.31|26.23|26.76|26.68|26.76|26.68|26.29|26.21|314
1679066700000|2023-03-17 15:25:00|26.79|26.71|26.74|26.66|26.89|26.81|26.74|26.66|177
1679067000000|2023-03-17 15:30:00|26.76|26.68|26.63|26.55|26.84|26.76|26.55|26.47|510
1679067300000|2023-03-17 15:35:00|26.67|26.59|26.98|26.9|26.98|26.9|26.63|26.55|178
1679067600000|2023-03-17 15:40:00|26.97|26.89|27.18|27.1|27.22|27.14|26.93|26.85|688
1679067900000|2023-03-17 15:45:00|27.17|27.09|26.98|26.9|27.22|27.14|26.98|26.9|599
1679068200000|2023-03-17 15:50:00|26.93|26.85|26.9|26.82|26.96|26.88|26.72|26.64|530
1679068500000|2023-03-17 15:55:00|26.93|26.85|27.02|26.94|27.13|27.05|26.92|26.84|434
1679068800000|2023-03-17 16:00:00|27.03|26.95|27.07|26.99|27.13|27.05|26.92|26.84|343
1679069100000|2023-03-17 16:05:00|27.1|27.02|26.98|26.9|27.18|27.1|26.93|26.85|3785
1679069400000|2023-03-17 16:10:00|26.97|26.89|26.98|26.9|27.12|27.04|26.84|26.76|899
1679069700000|2023-03-17 16:15:00|26.94|26.86|26.94|26.86|27|26.92|26.84|26.76|1161
1679070000000|2023-03-17 16:20:00|26.96|26.88|26.94|26.86|27.05|26.97|26.89|26.81|276
1679070300000|2023-03-17 16:25:00|26.95|26.87|26.85|26.77|26.99|26.91|26.8|26.72|742
1679070600000|2023-03-17 16:30:00|26.83|26.75|27.01|26.93|27.01|26.93|26.7|26.62|140
1679070900000|2023-03-17 16:35:00|27.05|26.97|27.12|27.04|27.16|27.08|27|26.92|100
1679071200000|2023-03-17 16:40:00|27.09|27.01|26.96|26.88|27.11|27.03|26.96|26.88|98
1679071500000|2023-03-17 16:45:00|26.99|26.91|26.92|26.84|27.1|27.02|26.9|26.82|286
1679071800000|2023-03-17 16:50:00|26.9|26.82|26.91|26.83|27.01|26.93|26.74|26.66|105
1679072100000|2023-03-17 16:55:00|26.9|26.82|26.77|26.69|26.91|26.83|26.66|26.58|61
1679072400000|2023-03-17 17:00:00|26.76|26.68|26.81|26.73|26.86|26.78|26.72|26.64|11
1679072700000|2023-03-17 17:05:00|26.76|26.68|26.59|26.51|26.77|26.69|26.51|26.43|81
1679073000000|2023-03-17 17:10:00|26.61|26.53|26.46|26.38|26.61|26.53|26.46|26.38|27
1679073300000|2023-03-17 17:15:00|26.49|26.41|26.4|26.32|26.63|26.55|26.4|26.32|10
1679073600000|2023-03-17 17:20:00|26.38|26.3|26.41|26.33|26.41|26.33|26.26|26.18|11
1679073900000|2023-03-17 17:25:00|26.46|26.38|26.52|26.44|26.56|26.48|26.41|26.33|22
1679074200000|2023-03-17 17:30:00|26.51|26.43|26.67|26.59|26.7|26.62|26.36|26.28|8
1679074500000|2023-03-17 17:35:00|26.68|26.6|26.5|26.42|26.78|26.7|26.5|26.42|19
1679074800000|2023-03-17 17:40:00|26.53|26.45|26.68|26.6|26.83|26.75|26.53|26.45|11
1679075100000|2023-03-17 17:45:00|26.65|26.57|26.57|26.49|26.7|26.62|26.52|26.44|5
1679075400000|2023-03-17 17:50:00|26.6|26.52|26.67|26.59|26.77|26.69|26.5|26.42|0
1679075700000|2023-03-17 17:55:00|26.65|26.57|26.62|26.54|26.83|26.75|26.62|26.54|0
1679076000000|2023-03-17 18:00:00|26.6|26.52|26.72|26.64|26.74|26.66|26.44|26.36|2
1679076300000|2023-03-17 18:05:00|26.77|26.69|26.75|26.67|26.83|26.75|26.67|26.59|42
1679076600000|2023-03-17 18:10:00|26.73|26.65|26.83|26.75|26.86|26.78|26.68|26.6|1
1679076900000|2023-03-17 18:15:00|26.86|26.78|26.78|26.7|26.88|26.8|26.66|26.58|3
1679077200000|2023-03-17 18:20:00|26.76|26.68|26.84|26.76|26.88|26.8|26.71|26.63|18
1679077500000|2023-03-17 18:25:00|26.89|26.81|26.94|26.86|27.02|26.94|26.88|26.8|18
1679077800000|2023-03-17 18:30:00|26.97|26.89|26.83|26.75|26.99|26.91|26.79|26.71|6
1679078100000|2023-03-17 18:35:00|26.85|26.77|26.93|26.85|27.03|26.95|26.8|26.72|7
1679078400000|2023-03-17 18:40:00|26.95|26.87|26.97|26.89|27.03|26.95|26.9|26.82|2
1679078700000|2023-03-17 18:45:00|27|26.92|26.98|26.9|27.12|27.04|26.94|26.86|18
1679079000000|2023-03-17 18:50:00|26.96|26.88|26.94|26.86|27.19|27.11|26.89|26.81|11
1679079300000|2023-03-17 18:55:00|26.92|26.84|26.93|26.85|26.96|26.88|26.84|26.76|6
1679079600000|2023-03-17 19:00:00|26.91|26.83|26.99|26.91|27.09|27.01|26.88|26.8|14
1679079900000|2023-03-17 19:05:00|27|26.92|26.99|26.91|27.1|27.02|26.92|26.84|3
1679080200000|2023-03-17 19:10:00|27.02|26.94|26.83|26.75|27.02|26.94|26.78|26.7|4
1679080500000|2023-03-17 19:15:00|26.84|26.76|26.86|26.78|26.98|26.9|26.76|26.68|0
1679080800000|2023-03-17 19:20:00|26.88|26.8|26.63|26.55|26.93|26.85|26.63|26.55|1
1679081100000|2023-03-17 19:25:00|26.6|26.52|26.57|26.49|26.72|26.64|26.51|26.43|51
1679081400000|2023-03-17 19:30:00|26.54|26.46|26.85|26.77|26.95|26.87|26.54|26.46|14
1679081700000|2023-03-17 19:35:00|26.87|26.79|27.11|27.03|27.11|27.03|26.87|26.79|27
1679082000000|2023-03-17 19:40:00|27.09|27.01|27.03|26.95|27.21|27.13|27.03|26.95|5
1679082300000|2023-03-17 19:45:00|27.08|27|27.17|27.09|27.24|27.16|27.06|26.98|9
1679082600000|2023-03-17 19:50:00|27.19|27.11|26.94|26.69|27.19|27.11|26.88|26.66|9
1679082900000|2023-03-17 19:55:00|26.92|26.67|27.09|26.79|27.13|26.92|26.84|26.67|125
1679083200000|2023-03-17 20:00:00|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1679083500000|2023-03-17 20:05:00|27.09|26.79|27.09|26.79|27.09|26.79|27.07|26.77|0
1679083800000|2023-03-17 20:10:00|27.12|26.82|27.12|26.82|27.12|26.82|27.09|26.79|0
1679271600000|2023-03-20 00:20:00|26.08|25.78|26.04|25.79|26.1|25.8|26.02|25.75|15
1679271900000|2023-03-20 00:25:00|25.89|25.81|26.02|25.77|26.14|25.88|25.86|25.75|2
1679272200000|2023-03-20 00:30:00|25.91|25.83|25.91|25.83|25.97|25.83|25.91|25.72|1
1679272500000|2023-03-20 00:35:00|25.97|25.72|25.86|25.78|25.97|25.83|25.86|25.72|0
1679272800000|2023-03-20 00:40:00|25.97|25.72|25.91|25.83|25.97|25.83|25.86|25.72|0
1679273400000|2023-03-20 00:50:00|26.07|25.82|26.09|25.84|26.09|25.84|26.07|25.82|10
1679273700000|2023-03-20 00:55:00|26.14|25.83|26.08|25.83|26.14|25.83|26.08|25.83|0
1679274000000|2023-03-20 01:00:00|26.13|25.88|26.17|26.09|26.18|26.09|26.13|25.86|0
1679274300000|2023-03-20 01:05:00|26.19|26.11|26.23|25.98|26.23|26.11|26.1|25.91|3
1679274600000|2023-03-20 01:10:00|26.25|26|26.25|26|26.25|26|26.25|26|0
1679274900000|2023-03-20 01:15:00|26.28|26.03|26.24|26.16|26.3|26.16|26.24|26|0
1679275200000|2023-03-20 01:20:00|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|1
1679275500000|2023-03-20 01:25:00|26.22|26.14|26.35|26.1|26.35|26.16|26.22|26.1|0
1679275800000|2023-03-20 01:30:00|26.24|26.16|26.29|26.21|26.35|26.21|26.24|26.1|0
1679276100000|2023-03-20 01:35:00|26.3|26.22|26.55|26.3|26.55|26.36|26.3|26.2|2
1679276400000|2023-03-20 01:40:00|26.49|26.41|26.48|26.23|26.65|26.46|26.48|26.23|12
1679276700000|2023-03-20 01:45:00|26.45|26.2|26.45|26.15|26.48|26.23|26.38|26.13|0
1679277000000|2023-03-20 01:50:00|26.43|26.13|26.62|26.32|26.62|26.37|26.43|26.13|0
1679277300000|2023-03-20 01:55:00|26.58|26.37|26.55|26.3|26.58|26.37|26.55|26.3|0
1679277600000|2023-03-20 02:00:00|26.44|26.36|26.49|26.41|26.55|26.41|26.44|26.3|0
1679277900000|2023-03-20 02:05:00|26.46|26.38|26.46|26.38|26.49|26.41|26.46|26.38|1
1679278200000|2023-03-20 02:10:00|26.49|26.41|26.45|26.2|26.49|26.41|26.34|26.2|1
1679278500000|2023-03-20 02:15:00|26.47|26.22|26.52|26.22|26.52|26.22|26.45|26.2|0
1679278800000|2023-03-20 02:20:00|26.55|26.25|26.57|26.32|26.57|26.32|26.52|26.22|0
1679279100000|2023-03-20 02:25:00|26.6|26.35|26.54|26.46|26.6|26.46|26.49|26.35|0
1679279400000|2023-03-20 02:30:00|26.56|26.48|26.58|26.5|26.58|26.5|26.54|26.46|2
1679279700000|2023-03-20 02:35:00|26.69|26.44|26.58|26.5|26.69|26.5|26.58|26.44|0
1679280000000|2023-03-20 02:40:00|||||||||1
1679280300000|2023-03-20 02:45:00|26.56|26.48|26.55|26.25|26.56|26.48|26.44|26.22|2
1679280600000|2023-03-20 02:50:00|26.52|26.22|26.52|26.22|26.55|26.25|26.52|26.22|0
1679280900000|2023-03-20 02:55:00|26.55|26.25|26.52|26.22|26.55|26.25|26.52|26.22|0
1679281200000|2023-03-20 03:00:00|26.55|26.25|26.62|26.37|26.62|26.37|26.55|26.25|0
1679281500000|2023-03-20 03:05:00|26.59|26.34|26.69|26.44|26.69|26.5|26.53|26.34|0
1679281800000|2023-03-20 03:10:00|26.63|26.55|26.56|26.48|26.69|26.55|26.56|26.44|0
1679282100000|2023-03-20 03:15:00|26.63|26.55|26.66|26.58|26.66|26.58|26.63|26.55|1
1679282400000|2023-03-20 03:20:00|26.73|26.65|26.72|26.42|26.75|26.67|26.58|26.42|6
1679282700000|2023-03-20 03:25:00|26.74|26.44|26.81|26.51|26.86|26.56|26.74|26.44|0
1679283000000|2023-03-20 03:30:00|26.84|26.54|26.89|26.59|26.91|26.61|26.84|26.54|0
1679283300000|2023-03-20 03:35:00|26.86|26.56|26.81|26.51|26.86|26.56|26.81|26.51|0
1679284500000|2023-03-20 03:55:00|26.84|26.54|26.91|26.66|26.91|26.66|26.84|26.54|0
1679284800000|2023-03-20 04:00:00||26.61||26.61||26.61||26.61|4
1679285100000|2023-03-20 04:05:00|26.89|26.66|26.86|26.56|26.89|26.66|26.86|26.56|1
1679285700000|2023-03-20 04:15:00|26.84|26.54|26.86|26.61|26.86|26.61|26.84|26.54|0
1679286000000|2023-03-20 04:20:00|26.89|26.64|26.91|26.61|26.91|26.66|26.89|26.59|2
1679286300000|2023-03-20 04:25:00|26.93|26.66|26.91|26.61|26.93|26.66|26.91|26.61|1
1679286600000|2023-03-20 04:30:00|26.86|26.66|26.84|26.59|26.91|26.66|26.84|26.59|1
1679286900000|2023-03-20 04:35:00|26.91|26.66|26.86|26.61|26.98|26.71|26.86|26.61|12
1679287200000|2023-03-20 04:40:00|26.88|26.63|26.84|26.59|26.96|26.72|26.78|26.59|6
1679287500000|2023-03-20 04:45:00|26.86|26.61|26.86|26.61|26.86|26.61|26.86|26.61|0
1679287800000|2023-03-20 04:50:00|26.88|26.63|27.09|26.79|27.11|26.81|26.86|26.61|0
1679288100000|2023-03-20 04:55:00|27.11|26.81|27.09|26.79|27.11|26.81|27.09|26.79|0
1679288400000|2023-03-20 05:00:00|27.12|26.82|26.97|26.67|27.14|26.87|26.87|26.57|20
1679288700000|2023-03-20 05:05:00|26.95|26.65|26.92|26.62|26.95|26.65|26.92|26.62|0
1679289000000|2023-03-20 05:10:00|26.95|26.65|26.87|26.62|26.95|26.65|26.87|26.62|0
1679289300000|2023-03-20 05:15:00|26.92||26.92||26.92||26.92||0
1679289600000|2023-03-20 05:20:00|26.87|26.6|26.85|26.6|26.87|26.6|26.85|26.6|0
1679289900000|2023-03-20 05:25:00|26.74|26.66|26.92|26.67|26.92|26.68|26.74|26.6|1
1679290200000|2023-03-20 05:30:00|26.94|26.69|26.94|26.69|26.97|26.72|26.94|26.69|0
1679290500000|2023-03-20 05:35:00|26.83|26.75|26.94|26.69|26.94|26.75|26.83|26.69|0
1679290800000|2023-03-20 05:40:00|26.88|26.8|26.99|26.74|26.99|26.8|26.88|26.74|1
1679291100000|2023-03-20 05:45:00|27.02|26.77|27.04|26.79|27.04|26.79|27.02|26.77|0
1679291400000|2023-03-20 05:50:00|27.07|26.82|27.03|26.95|27.09|26.95|27.03|26.82|0
1679292000000|2023-03-20 06:00:00|27.08|27|27.14|26.89|27.19|27.05|27.03|26.84|8
1679292300000|2023-03-20 06:05:00|27.16|26.91|27.11|26.81|27.16|26.91|27.11|26.81|0
1679292600000|2023-03-20 06:10:00|27.06||27.11||27.11||27.06||0
1679292900000|2023-03-20 06:15:00|27.16|26.86|27.13|26.88|27.16|26.91|27.13|26.86|0
1679293200000|2023-03-20 06:20:00|27.07|26.99|27.36|27.11|27.44|27.31|27.07|26.91|7
1679293500000|2023-03-20 06:25:00|27.38|27.13|27.53|27.28|27.53|27.39|27.22|27.03|13
1679293800000|2023-03-20 06:30:00|27.5|27.25|27.89|27.64|27.97|27.72|27.48|27.2|9
1679294100000|2023-03-20 06:35:00|27.87|27.62|28.11|28.03|28.17|28.05|27.84|27.59|39
1679294400000|2023-03-20 06:40:00|28.12|27.87|28.47|28.39|28.53|28.39|28.11|27.87|13
1679294700000|2023-03-20 06:45:00|28.42|28.34|28.58|28.33|28.65|28.44|28.42|28.28|14
1679295000000|2023-03-20 06:50:00|28.52|28.44|28.62|28.54|28.83|28.69|28.52|28.39|40
1679295300000|2023-03-20 06:55:00|28.68|28.43|28.38|28.3|28.68|28.54|28.38|28.24|9
1679295600000|2023-03-20 07:00:00|28.4|28.32|28.4|28.32|28.53|28.42|28.28|28.2|70
1679295900000|2023-03-20 07:05:00|28.37|28.29|28.5|28.42|28.55|28.47|28.37|28.29|24
1679296200000|2023-03-20 07:10:00|28.48|28.4|28.06|27.98|28.5|28.42|28.03|27.95|46
1679296500000|2023-03-20 07:15:00|28.03|27.95|28.06|27.98|28.1|28.02|27.88|27.8|45
1679296800000|2023-03-20 07:20:00|28.08|28|28.13|28.05|28.16|28.08|28.06|27.98|5
1679297100000|2023-03-20 07:25:00|28.16|28.08|28.28|28.2|28.36|28.28|28.13|28.05|29
1679297400000|2023-03-20 07:30:00|28.26|28.18|28.56|28.48|28.66|28.58|28.23|28.15|82
1679297700000|2023-03-20 07:35:00|28.58|28.5|28.41|28.33|28.58|28.5|28.36|28.28|36
1679298000000|2023-03-20 07:40:00|28.43|28.35|28.21|28.13|28.46|28.38|28.11|28.03|74
1679298300000|2023-03-20 07:45:00|28.18|28.1|28.18|28.1|28.3|28.22|28.15|28.07|35
1679298600000|2023-03-20 07:50:00|28.16|28.08|28.05|27.97|28.18|28.1|28.05|27.97|23
1679298900000|2023-03-20 07:55:00|28.03|27.95|27.8|27.72|28.06|27.98|27.78|27.7|67
1679299200000|2023-03-20 08:00:00|27.65|27.57|27.36|27.28|27.65|27.57|27.26|27.18|498
1679299500000|2023-03-20 08:05:00|27.33|27.25|27.86|27.78|27.93|27.85|27.31|27.23|171
1679299800000|2023-03-20 08:10:00|27.88|27.8|28.46|28.38|28.46|28.38|27.86|27.78|399
1679300100000|2023-03-20 08:15:00|28.48|28.4|28.96|28.88|28.96|28.88|28.31|28.23|403
1679300400000|2023-03-20 08:20:00|28.94|28.86|28.71|28.63|28.96|28.88|28.38|28.3|353
1679300700000|2023-03-20 08:25:00|28.68|28.6|28.46|28.38|28.71|28.63|28.31|28.23|188
1679301000000|2023-03-20 08:30:00|28.48|28.4|28.36|28.28|28.53|28.45|28.21|28.13|233
1679301300000|2023-03-20 08:35:00|28.41|28.33|28.01|27.93|28.41|28.33|28.01|27.93|200
1679301600000|2023-03-20 08:40:00|27.96|27.88|27.95|27.87|28|27.92|27.8|27.72|1472
1679301900000|2023-03-20 08:45:00|27.96|27.88|28|27.92|28|27.92|27.83|27.75|97
1679302200000|2023-03-20 08:50:00|27.98|27.9|27.85|27.77|28|27.92|27.75|27.67|76
1679302500000|2023-03-20 08:55:00|27.8|27.72|27.7|27.62|27.8|27.72|27.65|27.57|229
1679302800000|2023-03-20 09:00:00|27.65|27.57|27.5|27.42|27.7|27.62|27.35|27.27|362
1679303100000|2023-03-20 09:05:00|27.45|27.37|27.47|27.39|27.5|27.42|27.3|27.22|141
1679303400000|2023-03-20 09:10:00|27.45|27.37|27.75|27.67|27.85|27.77|27.45|27.37|170
1679303700000|2023-03-20 09:15:00|27.7|27.62|27.95|27.87|27.95|27.87|27.7|27.62|125
1679304000000|2023-03-20 09:20:00|27.93|27.85|27.81|27.73|27.95|27.87|27.76|27.68|181
1679304300000|2023-03-20 09:25:00|27.83|27.75|28.01|27.93|28.06|27.98|27.81|27.73|96
1679304600000|2023-03-20 09:30:00|27.96|27.88|27.43|27.35|27.96|27.88|27.41|27.33|499
1679304900000|2023-03-20 09:35:00|27.41|27.33|27.46|27.38|27.71|27.63|27.41|27.33|400
1679305200000|2023-03-20 09:40:00|27.48|27.4|27.46|27.38|27.51|27.43|27.31|27.23|213
1679305500000|2023-03-20 09:45:00|27.48|27.4|27.23|27.15|27.51|27.43|27.21|27.13|171
1679305800000|2023-03-20 09:50:00|27.25|27.17|27.2|27.12|27.35|27.27|27.16|27.08|200
1679306100000|2023-03-20 09:55:00|27.23|27.15|27.05|26.97|27.3|27.22|26.98|26.9|186
1679306400000|2023-03-20 10:00:00|27.08|27|27.1|27.02|27.25|27.17|27.08|27|318
1679306700000|2023-03-20 10:05:00|27.08|27|26.75|26.67|27.1|27.02|26.73|26.65|331
1679307000000|2023-03-20 10:10:00|26.78|26.7|26.75|26.67|26.85|26.77|26.75|26.67|148
1679307300000|2023-03-20 10:15:00|26.7|26.62|26.9|26.82|26.95|26.87|26.7|26.62|316
1679307600000|2023-03-20 10:20:00|26.93|26.85|26.95|26.87|27.1|27.02|26.85|26.77|223
1679307900000|2023-03-20 10:25:00|26.98|26.9|26.9|26.82|27|26.92|26.9|26.82|179
1679308200000|2023-03-20 10:30:00|26.93|26.85|27|26.92|27.08|27|26.93|26.85|251
1679308500000|2023-03-20 10:35:00|26.95|26.87|26.75|26.67|27|26.92|26.75|26.67|195
1679308800000|2023-03-20 10:40:00|26.73|26.65|26.6|26.52|26.75|26.67|26.55|26.47|318
1679309100000|2023-03-20 10:45:00|26.58|26.5|26.5|26.42|26.65|26.57|26.48|26.4|262
1679309400000|2023-03-20 10:50:00|26.46|26.38|26.5|26.42|26.6|26.52|26.45|26.37|573
1679309700000|2023-03-20 10:55:00|26.45|26.37|26.25|26.17|26.48|26.4|26.23|26.15|318
1679310000000|2023-03-20 11:00:00|26.23|26.15|26.4|26.32|26.4|26.32|26.2|26.12|167
1679310300000|2023-03-20 11:05:00|26.38|26.3|26.38|26.3|26.53|26.45|26.35|26.27|77
1679310600000|2023-03-20 11:10:00|26.35|26.27|26.43|26.35|26.5|26.42|26.25|26.17|384
1679310900000|2023-03-20 11:15:00|26.45|26.37|26.3|26.22|26.5|26.42|26.3|26.22|311
1679311200000|2023-03-20 11:20:00|26.25|26.17|26.05|25.97|26.32|26.24|26|25.92|263
1679311500000|2023-03-20 11:25:00|26.07|25.99|26|25.92|26.07|25.99|25.9|25.82|246
1679311800000|2023-03-20 11:30:00|26.02|25.94|26.1|26.02|26.1|26.02|25.95|25.87|120
1679312100000|2023-03-20 11:35:00|26.15|26.07|26.35|26.27|26.35|26.27|26.13|26.05|164
1679312400000|2023-03-20 11:40:00|26.38|26.3|26.45|26.37|26.45|26.37|26.25|26.17|21
1679312700000|2023-03-20 11:45:00|26.4|26.32|26.35|26.27|26.45|26.37|26.32|26.24|114
1679313000000|2023-03-20 11:50:00|26.37|26.29|26.35|26.27|26.37|26.29|26.3|26.22|24
1679313300000|2023-03-20 11:55:00|26.3|26.22|26.25|26.17|26.35|26.27|26.2|26.12|104
1679313600000|2023-03-20 12:00:00|26.3|26.22|26.25|26.17|26.3|26.22|26.2|26.12|56
1679313900000|2023-03-20 12:05:00|26.27|26.19|26.45|26.37|26.5|26.42|26.25|26.17|57
1679314200000|2023-03-20 12:10:00|26.42|26.34|26.2|26.12|26.45|26.37|26.2|26.12|91
1679314500000|2023-03-20 12:15:00|26.25|26.17|26.25|26.17|26.35|26.27|26.2|26.12|257
1679314800000|2023-03-20 12:20:00|26.27|26.19|26.05|25.97|26.3|26.22|26.02|25.94|460
1679315100000|2023-03-20 12:25:00|26|25.92|26.05|25.97|26.1|26.02|26|25.92|571
1679315400000|2023-03-20 12:30:00|26.1|26.02|25.95|25.87|26.1|26.02|25.95|25.87|426
1679315700000|2023-03-20 12:35:00|25.92|25.84|25.7|25.62|25.92|25.84|25.65|25.57|513
1679316000000|2023-03-20 12:40:00|25.75|25.67|25.7|25.62|25.77|25.69|25.7|25.62|337
1679316300000|2023-03-20 12:45:00|25.72|25.64|25.75|25.67|25.85|25.77|25.7|25.62|171
1679316600000|2023-03-20 12:50:00|25.72|25.64|25.5|25.42|25.75|25.67|25.5|25.42|356
1679316900000|2023-03-20 12:55:00|25.47|25.39|25.74|25.66|25.79|25.71|25.45|25.37|605
1679317200000|2023-03-20 13:00:00|25.77|25.69|25.79|25.71|25.84|25.76|25.74|25.66|34
1679317500000|2023-03-20 13:05:00|25.84|25.76|25.79|25.71|25.84|25.76|25.74|25.66|75
1679317800000|2023-03-20 13:10:00|25.74|25.66|25.74|25.66|25.79|25.71|25.69|25.61|460
1679318100000|2023-03-20 13:15:00|25.77|25.69|25.89|25.81|25.89|25.81|25.77|25.69|14
1679318400000|2023-03-20 13:20:00|25.84|25.76|26.04|25.96|26.09|26.01|25.84|25.76|325
1679318700000|2023-03-20 13:25:00|26.07|25.99|26.09|26.01|26.14|26.06|26.04|25.96|41
1679319000000|2023-03-20 13:30:00|26.04|25.96|26.19|26.11|26.19|26.11|25.94|25.86|263
1679319300000|2023-03-20 13:35:00|26.17|26.09|26.09|26.01|26.32|26.24|25.99|25.91|298
1679319600000|2023-03-20 13:40:00|26.04|25.96|26.04|25.96|26.12|26.04|25.94|25.86|615
1679319900000|2023-03-20 13:45:00|26.07|25.99|25.94|25.86|26.14|26.06|25.89|25.81|374
1679320200000|2023-03-20 13:50:00|25.92|25.84|25.82|25.74|25.94|25.86|25.74|25.66|471
1679320500000|2023-03-20 13:55:00|25.84|25.76|25.64|25.56|25.84|25.76|25.64|25.56|62
1679320800000|2023-03-20 14:00:00|25.59|25.51|25.64|25.56|25.69|25.61|25.59|25.51|184
1679321100000|2023-03-20 14:05:00|25.59|25.51|25.79|25.71|25.81|25.73|25.59|25.51|122
1679321400000|2023-03-20 14:10:00|25.81|25.73|25.84|25.76|25.89|25.81|25.69|25.61|432
1679321700000|2023-03-20 14:15:00|25.81|25.73|25.99|25.91|26.04|25.96|25.79|25.71|180
1679322000000|2023-03-20 14:20:00|25.96|25.88|25.69|25.61|26.04|25.96|25.69|25.61|72
1679322300000|2023-03-20 14:25:00|25.74|25.66|25.69|25.61|25.74|25.66|25.64|25.56|119
1679322600000|2023-03-20 14:30:00|25.66|25.58|25.64|25.56|25.79|25.71|25.64|25.56|120
1679322900000|2023-03-20 14:35:00|25.59|25.51|25.74|25.66|25.79|25.71|25.59|25.51|100
1679323200000|2023-03-20 14:40:00|25.71|25.63|25.69|25.61|25.74|25.66|25.59|25.51|107
1679323500000|2023-03-20 14:45:00|25.71|25.63|25.51|25.43|25.74|25.66|25.51|25.43|194
1679323800000|2023-03-20 14:50:00|25.49|25.41|25.46|25.38|25.59|25.51|25.43|25.35|88
1679324100000|2023-03-20 14:55:00|25.48|25.4|25.48|25.4|25.48|25.4|25.41|25.33|525
1679324400000|2023-03-20 15:00:00|25.43|25.35|25.43|25.35|25.48|25.4|25.38|25.3|337
1679324700000|2023-03-20 15:05:00|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|317
1679325000000|2023-03-20 15:10:00|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|233
1679325300000|2023-03-20 15:15:00|25.53|25.45|25.43|25.35|25.53|25.45|25.43|25.35|330
1679325600000|2023-03-20 15:20:00|25.4|25.32|25.38|25.3|25.43|25.35|25.38|25.3|79
1679325900000|2023-03-20 15:25:00|25.36|25.28|25.28|25.2|25.38|25.3|25.28|25.2|149
1679326200000|2023-03-20 15:30:00|25.33|25.25|25.38|25.3|25.45|25.37|25.28|25.2|304
1679326500000|2023-03-20 15:35:00|25.33|25.25|25.28|25.2|25.33|25.25|25.28|25.2|179
1679326800000|2023-03-20 15:40:00|25.25|25.17|25.33|25.25|25.35|25.27|25.23|25.15|347
1679327100000|2023-03-20 15:45:00|25.3|25.22|25.28|25.2|25.33|25.25|25.28|25.2|429
1679327400000|2023-03-20 15:50:00|25.23|25.15|25.13|25.05|25.23|25.15|25.13|25.05|779
1679327700000|2023-03-20 15:55:00|25.08|25|25.08|25|25.18|25.1|25.08|25|4821
1679328000000|2023-03-20 16:00:00|25.11|25.03|25.13|25.05|25.13|25.05|25.03|24.95|1544
1679328300000|2023-03-20 16:05:00|25.18|25.1|25.33|25.25|25.33|25.25|25.18|25.1|783
1679328600000|2023-03-20 16:10:00|25.34|25.26|25.44|25.36|25.64|25.56|25.34|25.26|1312
1679328900000|2023-03-20 16:15:00|25.39|25.31|25.49|25.41|25.59|25.51|25.34|25.26|482
1679329200000|2023-03-20 16:20:00|25.44|25.36|25.54|25.46|25.54|25.46|25.34|25.26|519
1679329500000|2023-03-20 16:25:00|25.53|25.45|25.49|25.41|25.68|25.6|25.39|25.31|728
1679329800000|2023-03-20 16:30:00|25.46|25.38|25.46|25.38|25.49|25.41|25.33|25.25|299
1679330100000|2023-03-20 16:35:00|25.48|25.4|25.41|25.33|25.53|25.45|25.38|25.3|113
1679330400000|2023-03-20 16:40:00|25.43|25.35|25.43|25.35|25.48|25.4|25.38|25.3|50
1679330700000|2023-03-20 16:45:00|25.46|25.38|25.48|25.4|25.53|25.45|25.38|25.3|2
1679331000000|2023-03-20 16:50:00|25.43|25.35|25.31|25.23|25.43|25.35|25.28|25.2|39
1679331300000|2023-03-20 16:55:00|25.33|25.25|25.36|25.28|25.38|25.3|25.18|25.1|37
1679331600000|2023-03-20 17:00:00|25.33|25.25|25.36|25.28|25.38|25.3|25.33|25.25|15
1679331900000|2023-03-20 17:05:00|25.33|25.25|25.28|25.2|25.38|25.3|25.23|25.15|24
1679332200000|2023-03-20 17:10:00|25.23|25.15|25.23|25.15|25.28|25.2|25.23|25.15|13
1679332500000|2023-03-20 17:15:00|25.25|25.17|25.28|25.2|25.33|25.25|25.18|25.1|18
1679332800000|2023-03-20 17:20:00|25.3|25.22|25.38|25.3|25.38|25.3|25.28|25.2|17
1679333100000|2023-03-20 17:25:00|25.35|25.27|25.48|25.4|25.48|25.4|25.33|25.25|22
1679333400000|2023-03-20 17:30:00|25.45|25.37|25.45|25.37|25.48|25.4|25.35|25.27|15
1679333700000|2023-03-20 17:35:00|25.48|25.4|25.43|25.35|25.53|25.45|25.43|25.35|24
1679334000000|2023-03-20 17:40:00|25.4|25.32|25.25|25.17|25.4|25.32|25.23|25.15|14
1679334300000|2023-03-20 17:45:00|25.28|25.2|25.28|25.2|25.38|25.3|25.28|25.2|5
1679334600000|2023-03-20 17:50:00|25.3|25.22|25.48|25.4|25.48|25.4|25.3|25.22|51
1679334900000|2023-03-20 17:55:00|25.45|25.37|25.43|25.35|25.45|25.37|25.38|25.3|3
1679335200000|2023-03-20 18:00:00|25.4|25.32|25.43|25.35|25.48|25.4|25.33|25.25|3
1679335500000|2023-03-20 18:05:00|25.45|25.37|25.58|25.5|25.61|25.53|25.43|25.35|20
1679335800000|2023-03-20 18:10:00|25.61|25.53|25.5|25.42|25.63|25.55|25.45|25.37|19
1679336100000|2023-03-20 18:15:00|25.48|25.4|25.41|25.33|25.58|25.5|25.38|25.3|27
1679336400000|2023-03-20 18:20:00|25.4|25.32|25.3|25.22|25.41|25.33|25.28|25.2|21
1679336700000|2023-03-20 18:25:00|25.33|25.25|25.38|25.3|25.4|25.32|25.28|25.2|3
1679337000000|2023-03-20 18:30:00|25.35|25.27|25.43|25.35|25.53|25.45|25.33|25.25|28
1679337300000|2023-03-20 18:35:00|25.45|25.37|25.58|25.5|25.58|25.5|25.45|25.37|12
1679337600000|2023-03-20 18:40:00|25.55|25.47|25.53|25.45|25.58|25.5|25.5|25.42|29
1679337900000|2023-03-20 18:45:00|25.5|25.42|25.4|25.32|25.5|25.42|25.38|25.3|1
1679338200000|2023-03-20 18:50:00|25.38|25.3|25.4|25.32|25.43|25.35|25.25|25.17|10
1679338500000|2023-03-20 18:55:00|25.38|25.3|25.43|25.35|25.48|25.4|25.35|25.27|0
1679338800000|2023-03-20 19:00:00|25.45|25.37|25.3|25.22|25.48|25.4|25.3|25.22|2
1679339100000|2023-03-20 19:05:00|25.33|25.25|25.4|25.32|25.43|25.35|25.23|25.15|5
1679339400000|2023-03-20 19:10:00|25.43|25.35|25.43|25.35|25.45|25.37|25.33|25.25|6
1679339700000|2023-03-20 19:15:00|25.45|25.37|25.33|25.25|25.53|25.45|25.28|25.2|16
1679340000000|2023-03-20 19:20:00|25.3|25.22|25.4|25.32|25.53|25.45|25.3|25.22|6
1679340300000|2023-03-20 19:25:00|25.38|25.3|25.33|25.25|25.4|25.32|25.28|25.2|7
1679340600000|2023-03-20 19:30:00|25.35|25.27|25.38|25.3|25.43|25.35|25.3|25.22|22
1679340900000|2023-03-20 19:35:00|25.35|25.27|25.38|25.3|25.43|25.35|25.33|25.25|10
1679341200000|2023-03-20 19:40:00|25.35|25.27|25.43|25.35|25.43|25.35|25.25|25.17|8
1679341500000|2023-03-20 19:45:00|25.45|25.37|25.28|25.2|25.48|25.4|25.23|25.15|39
1679341800000|2023-03-20 19:50:00|25.25|25.17|25.25|25.17|25.33|25.25|25.18|25.1|20
1679342100000|2023-03-20 19:55:00|25.28|25.2|25.25|25.17|25.28|25.2|25.23|25.15|26
1679342400000|2023-03-20 20:00:00|25.28|25.2|25.25|25.17|25.28|25.2|25.23|25.15|0
1679342700000|2023-03-20 20:05:00|25.28|25.2|25.25|25.17|25.28|25.2|25.25|25.17|0
1679343000000|2023-03-20 20:10:00|25.23|25.15|25.27|25.19|25.28|25.2|25.23|25.15|0
1679344200000|2023-03-20 20:30:00|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|3
1679344500000|2023-03-20 20:35:00|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1679344800000|2023-03-20 20:40:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|5
1679345100000|2023-03-20 20:45:00|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1679345400000|2023-03-20 20:50:00|||||||||9
1679345700000|2023-03-20 20:55:00|25.3|25.22|25.46|25.16|25.46|25.22|25.3|25.11|17
1679357700000|2023-03-21 00:15:00|25.35|25.1|25.33|25.03|25.35|25.1|25.28|24.98|0
1679358000000|2023-03-21 00:20:00|25.3|25.08|25.05|24.8|25.3|25.11|24.99|24.8|0
1679358600000|2023-03-21 00:30:00|24.99|24.91|25.15|24.9|25.18|24.93|24.99|24.88|0
1679358900000|2023-03-21 00:35:00|25.18|24.93|25.18|24.93|25.23|24.93|25.18|24.92|0
1679359200000|2023-03-21 00:40:00|25.17|24.92|25.17|24.92|25.17|24.92|25.13|24.87|0
1679359500000|2023-03-21 00:45:00|25.22|24.9|25.22|24.92|25.22|24.92|25.12|24.87|0
1679359800000|2023-03-21 00:50:00|25.17||25.22||25.22||25.17||0
1679360100000|2023-03-21 00:55:00|25.17|24.95|25.22|24.92|25.22|24.95|25.17|24.92|0
1679360400000|2023-03-21 01:00:00|25.25|24.95|25.27|24.97|25.27|24.97|25.25|24.95|0
1679360700000|2023-03-21 01:05:00||25.02||25.02||25.02||25.02|0
1679361000000|2023-03-21 01:10:00|25.3|25.05|25.3|25.05|25.35|25.23|25.24|25.05|0
1679361300000|2023-03-21 01:15:00|25.19|25.11|25.24|25.16|25.35|25.21|25.19|25.1|5
1679361600000|2023-03-21 01:20:00|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1679361900000|2023-03-21 01:25:00|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1679362200000|2023-03-21 01:30:00|25.26|25.18|25.21|25.13|25.26|25.18|25.21|25.13|0
1679362800000|2023-03-21 01:40:00|25.19|25.11|25.2|24.95|25.2|25.11|25.14|24.95|3
1679363100000|2023-03-21 01:45:00|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1679363400000|2023-03-21 01:50:00|25.22|24.95|25.22|24.92|25.25|24.95|25.22|24.92|0
1679363700000|2023-03-21 01:55:00|25.25|24.95|25.22|24.92|25.25|24.95|25.22|24.92|0
1679364000000|2023-03-21 02:00:00|25.25|24.95|25.15|24.85|25.25|24.95|25.15|24.85|0
1679364300000|2023-03-21 02:05:00|25.17|24.87|25.17|24.87|25.17|24.87|25.12|24.87|0
1679364600000|2023-03-21 02:10:00|25.12||25.12||25.12||25.12||0
1679364900000|2023-03-21 02:15:00|25.17||25.17||25.17||25.17||0
1679365200000|2023-03-21 02:20:00|25.12||25.17||25.17||25.12||0
1679365800000|2023-03-21 02:30:00|25.12||25.17||25.17||25.12||0
1679366100000|2023-03-21 02:35:00||24.92||24.92||24.92||24.92|0
1679368500000|2023-03-21 03:15:00|25.22|24.95|25.25|24.95|25.25|24.95|25.17|24.92|0
1679368800000|2023-03-21 03:20:00|25.22|24.92|25.35|25.1|25.35|25.23|25.21|24.92|8
1679369100000|2023-03-21 03:25:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1679369700000|2023-03-21 03:35:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1679370000000|2023-03-21 03:40:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1679370300000|2023-03-21 03:45:00|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1679370600000|2023-03-21 03:50:00|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1679370900000|2023-03-21 03:55:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|1
1679371200000|2023-03-21 04:00:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1679371500000|2023-03-21 04:05:00|25.26|25.18|25.4|25.15|25.4|25.23|25.24|25.15|5
1679371800000|2023-03-21 04:10:00|25.29|25.21|25.39|25.14|25.4|25.21|25.29|25.14|0
1679372100000|2023-03-21 04:15:00|25.4|25.15|25.33|25.25|25.4|25.25|25.31|25.15|0
1679372400000|2023-03-21 04:20:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1679373000000|2023-03-21 04:30:00|25.39|25.14|25.39|25.14|25.39|25.14|25.39|25.14|2
1679373300000|2023-03-21 04:35:00|25.28|25.2|25.28|25.2|25.34|25.2|25.28|25.09|0
1679375100000|2023-03-21 05:05:00|25.34|25.09|25.28|25.2|25.34|25.2|25.28|25.09|0
1679375400000|2023-03-21 05:10:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|1
1679376000000|2023-03-21 05:20:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|0
1679376300000|2023-03-21 05:25:00|25.26|25.18|25.26|25.18|25.26|25.18|25.23|25.15|0
1679376600000|2023-03-21 05:30:00|25.23|25.15|25.23|25.15|25.26|25.18|25.23|25.15|0
1679376900000|2023-03-21 05:35:00|25.26|25.18|25.21|25.13|25.26|25.18|25.21|25.13|0
1679380800000|2023-03-21 06:40:00|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|2
1679381100000|2023-03-21 06:45:00|25.16|25.08|25.19|24.94|25.24|25.1|25.13|24.94|17
1679381400000|2023-03-21 06:50:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1679381700000|2023-03-21 06:55:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|0
1679382000000|2023-03-21 07:00:00|25.06|24.98|24.91|24.83|25.06|24.98|24.91|24.83|23
1679382300000|2023-03-21 07:05:00|24.96|24.88|24.96|24.88|25.01|24.93|24.96|24.88|11
1679382600000|2023-03-21 07:10:00|24.91|24.83|24.96|24.88|24.96|24.88|24.91|24.83|31
1679382900000|2023-03-21 07:15:00|24.91|24.83|24.86|24.78|24.91|24.83|24.86|24.78|3
1679383500000|2023-03-21 07:25:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|56
1679383800000|2023-03-21 07:30:00|||||||||6
1679384100000|2023-03-21 07:35:00|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|35
1679384400000|2023-03-21 07:40:00|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|17
1679384700000|2023-03-21 07:45:00|||||||||11
1679385000000|2023-03-21 07:50:00|24.83|24.75|24.91|24.83|24.91|24.83|24.83|24.75|24
1679385300000|2023-03-21 07:55:00|24.93|24.85|24.91|24.83|24.93|24.85|24.88|24.8|78
1679385600000|2023-03-21 08:00:00|24.96|24.88|24.86|24.78|25.01|24.93|24.86|24.78|336
1679385900000|2023-03-21 08:05:00|24.81|24.73|24.78|24.7|24.91|24.83|24.76|24.68|60
1679386200000|2023-03-21 08:10:00|24.81|24.73|24.66|24.58|24.81|24.73|24.66|24.58|162
1679386500000|2023-03-21 08:15:00|24.61|24.53|24.68|24.6|24.71|24.63|24.56|24.48|148
1679386800000|2023-03-21 08:20:00|24.66|24.58|24.71|24.63|24.71|24.63|24.61|24.53|141
1679387100000|2023-03-21 08:25:00|24.66|24.58|24.66|24.58|24.66|24.58|24.61|24.53|85
1679387400000|2023-03-21 08:30:00|||||||||4
1679387700000|2023-03-21 08:35:00|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|89
1679388000000|2023-03-21 08:40:00|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|203
1679388300000|2023-03-21 08:45:00|24.61|24.53|24.51|24.43|24.66|24.58|24.51|24.43|325
1679388600000|2023-03-21 08:50:00|24.46|24.38|24.36|24.28|24.51|24.43|24.36|24.28|281
1679388900000|2023-03-21 08:55:00|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|145
1679389200000|2023-03-21 09:00:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|132
1679389500000|2023-03-21 09:05:00|24.29|24.21|24.21|24.13|24.31|24.23|24.21|24.13|114
1679389800000|2023-03-21 09:10:00|24.16|24.08|24.01|23.93|24.16|24.08|24.01|23.93|1457
1679390100000|2023-03-21 09:15:00|24.04|23.96|23.96|23.88|24.06|23.98|23.91|23.83|272
1679390400000|2023-03-21 09:20:00|23.94|23.86|23.96|23.88|23.96|23.88|23.91|23.83|79
1679390700000|2023-03-21 09:25:00|23.91|23.83|23.91|23.83|23.91|23.83|23.86|23.78|104
1679391000000|2023-03-21 09:30:00|23.86|23.78|23.91|23.83|23.91|23.83|23.86|23.78|457
1679391300000|2023-03-21 09:35:00|23.89|23.81|23.76|23.68|23.91|23.83|23.76|23.68|586
1679391600000|2023-03-21 09:40:00|23.74|23.66|23.76|23.68|23.76|23.68|23.71|23.63|193
1679391900000|2023-03-21 09:45:00|23.74|23.66|23.76|23.68|23.76|23.68|23.71|23.63|137
1679392200000|2023-03-21 09:50:00|23.79|23.71|23.66|23.58|23.81|23.73|23.66|23.58|373
1679392500000|2023-03-21 09:55:00|23.64|23.56|23.56|23.48|23.66|23.58|23.56|23.48|61
1679392800000|2023-03-21 10:00:00|23.54|23.46|23.56|23.48|23.56|23.48|23.51|23.43|140
1679393100000|2023-03-21 10:05:00|23.54|23.46|23.54|23.46|23.61|23.53|23.51|23.43|152
1679393400000|2023-03-21 10:10:00|23.56|23.48|23.61|23.53|23.66|23.58|23.54|23.46|160
1679393700000|2023-03-21 10:15:00|23.59|23.51|23.51|23.43|23.61|23.53|23.51|23.43|393
1679394000000|2023-03-21 10:20:00|23.54|23.46|23.51|23.43|23.56|23.48|23.51|23.43|21
1679394300000|2023-03-21 10:25:00|23.49|23.41|23.41|23.33|23.51|23.43|23.41|23.33|29
1679394600000|2023-03-21 10:30:00|23.44|23.36|23.41|23.33|23.46|23.38|23.41|23.33|80
1679394900000|2023-03-21 10:35:00|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|100
1679395200000|2023-03-21 10:40:00|23.34|23.26|23.36|23.28|23.36|23.28|23.27|23.19|241
1679395500000|2023-03-21 10:45:00|23.37|23.29|23.46|23.38|23.46|23.38|23.36|23.28|110
1679395800000|2023-03-21 10:50:00|23.42|23.34|23.46|23.38|23.46|23.38|23.41|23.33|21
1679396100000|2023-03-21 10:55:00|23.47|23.39|23.46|23.38|23.51|23.43|23.46|23.38|42
1679396400000|2023-03-21 11:00:00|23.44|23.36|23.46|23.38|23.51|23.43|23.41|23.33|96
1679396700000|2023-03-21 11:05:00|23.47|23.39|23.47|23.39|23.47|23.39|23.42|23.34|101
1679397000000|2023-03-21 11:10:00|23.49|23.41|23.51|23.43|23.51|23.43|23.46|23.38|110
1679397300000|2023-03-21 11:15:00|23.54|23.46|23.51|23.43|23.56|23.48|23.51|23.43|34
1679397600000|2023-03-21 11:20:00|23.46|23.38|23.44|23.36|23.51|23.43|23.42|23.34|135
1679397900000|2023-03-21 11:25:00|23.42|23.34|23.39|23.31|23.46|23.38|23.37|23.29|48
1679398200000|2023-03-21 11:30:00|23.41|23.33|23.46|23.38|23.47|23.39|23.41|23.33|30
1679398500000|2023-03-21 11:35:00|23.47|23.39|23.51|23.43|23.51|23.43|23.47|23.39|103
1679398800000|2023-03-21 11:40:00|23.52|23.44|23.59|23.51|23.61|23.53|23.52|23.44|202
1679399100000|2023-03-21 11:45:00|23.57|23.49|23.56|23.48|23.59|23.51|23.56|23.48|59
1679399400000|2023-03-21 11:50:00|23.52|23.44|23.47|23.39|23.52|23.44|23.47|23.39|284
1679399700000|2023-03-21 11:55:00|23.51|23.43|23.47|23.39|23.52|23.44|23.47|23.39|39
1679400000000|2023-03-21 12:00:00|23.49|23.41|23.47|23.39|23.52|23.44|23.46|23.38|3
1679400300000|2023-03-21 12:05:00|23.46|23.38|23.46|23.38|23.47|23.39|23.42|23.34|2236
1679400600000|2023-03-21 12:10:00|23.47|23.39|23.51|23.43|23.51|23.43|23.46|23.38|163
1679400900000|2023-03-21 12:15:00|23.49|23.41|23.46|23.38|23.49|23.41|23.46|23.38|227
1679401200000|2023-03-21 12:20:00|23.51|23.43|23.42|23.34|23.51|23.43|23.42|23.34|386
1679401500000|2023-03-21 12:25:00|23.41|23.33|23.37|23.29|23.41|23.33|23.37|23.29|296
1679401800000|2023-03-21 12:30:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|389
1679402100000|2023-03-21 12:35:00|23.37|23.29|23.37|23.29|23.42|23.34|23.32|23.24|515
1679402400000|2023-03-21 12:40:00|23.42|23.34|23.37|23.29|23.42|23.34|23.37|23.29|161
1679402700000|2023-03-21 12:45:00|||||||||52
1679403000000|2023-03-21 12:50:00|23.32|23.24|23.22|23.14|23.32|23.24|23.22|23.14|422
1679403300000|2023-03-21 12:55:00|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|155
1679403600000|2023-03-21 13:00:00|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|48
1679403900000|2023-03-21 13:05:00|23.27|23.19|23.37|23.29|23.37|23.29|23.27|23.19|54
1679404200000|2023-03-21 13:10:00|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|43
1679404500000|2023-03-21 13:15:00|23.39|23.31|23.42|23.34|23.42|23.34|23.37|23.29|49
1679404800000|2023-03-21 13:20:00|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|80
1679405100000|2023-03-21 13:25:00|23.46|23.38|23.46|23.38|23.51|23.43|23.46|23.38|169
1679405400000|2023-03-21 13:30:00|23.41|23.33|23.36|23.28|23.41|23.33|23.31|23.23|290
1679405700000|2023-03-21 13:35:00|23.34|23.26|23.44|23.36|23.46|23.38|23.32|23.24|165
1679406000000|2023-03-21 13:40:00|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|39
1679406300000|2023-03-21 13:45:00|23.36|23.28|23.51|23.43|23.51|23.43|23.36|23.28|318
1679406600000|2023-03-21 13:50:00|23.46|23.38|23.46|23.38|23.49|23.41|23.46|23.38|370
1679406900000|2023-03-21 13:55:00|23.44|23.36|23.41|23.33|23.46|23.38|23.41|23.33|74
1679407200000|2023-03-21 14:00:00|23.36|23.28|23.41|23.33|23.41|23.33|23.26|23.18|398
1679407500000|2023-03-21 14:05:00|23.44|23.36|23.46|23.38|23.56|23.48|23.41|23.33|317
1679407800000|2023-03-21 14:10:00|23.44|23.36|23.56|23.48|23.61|23.53|23.31|23.23|667
1679408100000|2023-03-21 14:15:00|23.61|23.53|23.66|23.58|23.71|23.63|23.56|23.48|369
1679408400000|2023-03-21 14:20:00|23.69|23.61|23.81|23.73|23.81|23.73|23.66|23.58|248
1679408700000|2023-03-21 14:25:00|23.84|23.76|23.66|23.58|23.86|23.78|23.66|23.58|461
1679409000000|2023-03-21 14:30:00|23.69|23.61|23.69|23.61|23.71|23.63|23.61|23.53|112
1679409300000|2023-03-21 14:35:00|23.71|23.63|23.61|23.53|23.76|23.68|23.61|23.53|69
1679409600000|2023-03-21 14:40:00|23.64|23.56|23.61|23.53|23.71|23.63|23.56|23.48|171
1679409900000|2023-03-21 14:45:00|23.56|23.48|23.51|23.43|23.59|23.51|23.51|23.43|208
1679410200000|2023-03-21 14:50:00|23.54|23.46|23.76|23.68|23.81|23.73|23.51|23.43|204
1679410500000|2023-03-21 14:55:00|23.71|23.63|23.81|23.73|23.86|23.78|23.66|23.58|232
1679410800000|2023-03-21 15:00:00|23.79|23.71|23.76|23.68|23.81|23.73|23.71|23.63|174
1679411100000|2023-03-21 15:05:00|23.71|23.63|23.76|23.68|23.76|23.68|23.71|23.63|204
1679411400000|2023-03-21 15:10:00|23.71|23.63|23.71|23.63|23.76|23.68|23.71|23.63|115
1679411700000|2023-03-21 15:15:00|23.69|23.61|23.66|23.58|23.71|23.63|23.66|23.58|141
1679412000000|2023-03-21 15:20:00|23.71|23.63|23.71|23.63|23.71|23.63|23.66|23.58|111
1679412300000|2023-03-21 15:25:00|23.66|23.58|23.76|23.68|23.76|23.68|23.66|23.58|945
1679412600000|2023-03-21 15:30:00|23.74|23.66|23.56|23.48|23.76|23.68|23.56|23.48|478
1679412900000|2023-03-21 15:35:00|23.54|23.46|23.61|23.53|23.66|23.58|23.51|23.43|273
1679413200000|2023-03-21 15:40:00|23.59|23.51|23.86|23.78|23.86|23.78|23.56|23.48|219
1679413500000|2023-03-21 15:45:00|23.84|23.76|23.86|23.78|23.94|23.86|23.81|23.73|674
1679413800000|2023-03-21 15:50:00|23.81|23.73|23.61|23.53|23.81|23.73|23.61|23.53|464
1679414100000|2023-03-21 15:55:00|23.56|23.48|23.66|23.58|23.66|23.58|23.54|23.46|452
1679414400000|2023-03-21 16:00:00|23.64|23.56|23.61|23.53|23.66|23.58|23.51|23.43|504
1679414700000|2023-03-21 16:05:00|23.56|23.48|23.59|23.51|23.61|23.53|23.56|23.48|358
1679415000000|2023-03-21 16:10:00|23.61|23.53|23.46|23.38|23.61|23.53|23.41|23.33|373
1679415300000|2023-03-21 16:15:00|23.44|23.36|23.46|23.38|23.46|23.38|23.41|23.33|346
1679415600000|2023-03-21 16:20:00|23.51|23.43|23.46|23.38|23.51|23.43|23.41|23.33|583
1679415900000|2023-03-21 16:25:00|23.41|23.33|23.31|23.23|23.46|23.38|23.27|23.19|1804
1679416200000|2023-03-21 16:30:00|23.36|23.28|23.22|23.14|23.36|23.28|23.17|23.09|999
1679416500000|2023-03-21 16:35:00|23.21|23.13|23.12|23.04|23.22|23.14|23.12|23.04|452
1679416800000|2023-03-21 16:40:00|23.09|23.01|23.12|23.04|23.12|23.04|23.07|22.99|445
1679417100000|2023-03-21 16:45:00|23.17|23.09|23.07|22.99|23.17|23.09|23.07|22.99|411
1679417400000|2023-03-21 16:50:00|23.12|23.04|23.07|22.99|23.12|23.04|23.02|22.94|162
1679417700000|2023-03-21 16:55:00|23.02|22.94|23.02|22.94|23.02|22.94|22.97|22.89|50
1679418000000|2023-03-21 17:00:00|23.04|22.96|23.04|22.96|23.09|23.01|23.02|22.94|489
1679418300000|2023-03-21 17:05:00|23.02|22.94|22.92|22.84|23.02|22.94|22.87|22.79|50
1679418600000|2023-03-21 17:10:00|22.87|22.79|22.87|22.79|22.87|22.79|22.84|22.76|16
1679418900000|2023-03-21 17:15:00|22.91|22.83|22.87|22.79|22.92|22.84|22.86|22.78|50
1679419200000|2023-03-21 17:20:00|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|4
1679419500000|2023-03-21 17:25:00|22.86|22.78|22.77|22.69|22.86|22.78|22.77|22.69|172
1679419800000|2023-03-21 17:30:00|22.81|22.73|22.72|22.64|22.81|22.73|22.72|22.64|73
1679420100000|2023-03-21 17:35:00|22.71|22.63|22.76|22.68|22.76|22.68|22.71|22.63|16
1679420400000|2023-03-21 17:40:00|22.77|22.69|22.86|22.78|22.86|22.78|22.77|22.69|44
1679420700000|2023-03-21 17:45:00|22.87|22.79|22.87|22.79|22.87|22.79|22.86|22.78|3
1679421000000|2023-03-21 17:50:00|22.91|22.83|22.96|22.88|22.96|22.88|22.87|22.79|26
1679421300000|2023-03-21 17:55:00|23.01|22.93|23.11|23.03|23.11|23.03|23.01|22.93|0
1679421600000|2023-03-21 18:00:00|23.09|23.01|23.06|22.98|23.11|23.03|23.04|22.96|7
1679421900000|2023-03-21 18:05:00|23.11|23.03|23.09|23.01|23.16|23.08|23.06|22.98|14
1679422200000|2023-03-21 18:10:00|23.06|22.98|22.94|22.86|23.06|22.98|22.94|22.86|6
1679422500000|2023-03-21 18:15:00|22.96|22.88|22.91|22.83|22.96|22.88|22.91|22.83|10
1679422800000|2023-03-21 18:20:00|22.96|22.88|22.94|22.86|22.96|22.88|22.91|22.83|3
1679423100000|2023-03-21 18:25:00|22.91|22.83|22.91|22.83|22.96|22.88|22.91|22.83|5
1679423400000|2023-03-21 18:30:00|22.96|22.88|22.91|22.83|22.99|22.91|22.91|22.83|53
1679423700000|2023-03-21 18:35:00|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|6
1679424000000|2023-03-21 18:40:00|22.86|22.78|22.86|22.78|22.89|22.81|22.86|22.78|2
1679424300000|2023-03-21 18:45:00|22.84|22.76|22.91|22.83|22.91|22.83|22.84|22.76|11
1679424600000|2023-03-21 18:50:00|22.86|22.78|22.91|22.83|22.96|22.88|22.86|22.78|8
1679424900000|2023-03-21 18:55:00|22.89|22.81|22.96|22.88|22.96|22.88|22.86|22.78|5
1679425200000|2023-03-21 19:00:00|22.94|22.86|22.76|22.68|22.94|22.86|22.76|22.68|36
1679425500000|2023-03-21 19:05:00|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|19
1679425800000|2023-03-21 19:10:00|22.74|22.66|22.71|22.63|22.76|22.68|22.66|22.58|15
1679426400000|2023-03-21 19:20:00|22.74|22.66|22.76|22.68|22.81|22.73|22.71|22.63|12
1679426700000|2023-03-21 19:25:00|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|6
1679427000000|2023-03-21 19:30:00|22.74|22.66|22.71|22.63|22.76|22.68|22.69|22.61|2
1679427300000|2023-03-21 19:35:00|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|4
1679427600000|2023-03-21 19:40:00|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|8
1679427900000|2023-03-21 19:45:00|22.69|22.61|22.81|22.73|22.81|22.73|22.66|22.58|6
1679428200000|2023-03-21 19:50:00|22.86|22.78|22.81|22.73|22.86|22.78|22.76|22.68|34
1679428500000|2023-03-21 19:55:00|22.83|22.75|22.71|22.63|22.86|22.78|22.71|22.63|39
1679428800000|2023-03-21 20:00:00|22.74|22.66|22.76|22.68|22.76|22.68|22.71|22.63|20
1679429400000|2023-03-21 20:10:00|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|1
1679430600000|2023-03-21 20:30:00|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|4
1679430900000|2023-03-21 20:35:00|22.79|22.71|22.79|22.71|22.79|22.71|22.76|22.68|9
1679431200000|2023-03-21 20:40:00|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|1
1679431500000|2023-03-21 20:45:00|22.78|22.7|22.82|22.52|22.82|22.7|22.78|22.52|12
1679431800000|2023-03-21 20:50:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1679432100000|2023-03-21 20:55:00|22.82|22.52|22.85|22.55|22.87|22.57|22.82|22.52|1
1679444100000|2023-03-22 00:15:00|22.97|22.67|23.07|22.77|23.07|22.77|22.97|22.67|0
1679444400000|2023-03-22 00:20:00|23.05|22.75|23.07|22.77|23.12|22.82|23.02|22.72|0
1679444700000|2023-03-22 00:25:00|23.02|22.72|23.07|22.77|23.07|22.77|23.02|22.72|0
1679445000000|2023-03-22 00:30:00|23.05|22.75|23.07|22.77|23.07|22.77|23.02|22.72|0
1679445300000|2023-03-22 00:35:00|23.12|22.87|23.08|23|23.12|23|23.08|22.87|0
1679445600000|2023-03-22 00:40:00|23.09|22.84|23.09|22.84|23.09|22.84|23.09|22.84|0
1679445900000|2023-03-22 00:45:00|23.1|22.85|23.1|22.85|23.1|22.85|23.1|22.85|0
1679447100000|2023-03-22 01:05:00|23.03|22.95|23.1|22.85|23.1|22.95|23.03|22.85|0
1679447400000|2023-03-22 01:10:00|23.03|22.95|23.1|22.85|23.1|22.95|23.03|22.85|0
1679449200000|2023-03-22 01:40:00|23.07|22.77|22.98|22.68|23.07|22.77|22.98|22.68|1
1679449500000|2023-03-22 01:45:00|23|22.7|23|22.7|23|22.7|22.98|22.68|0
1679449800000|2023-03-22 01:50:00|22.98|22.68|23|22.7|23|22.7|22.98|22.68|0
1679450100000|2023-03-22 01:55:00|22.98|22.68|22.98|22.68|23|22.7|22.98|22.68|0
1679450400000|2023-03-22 02:00:00|23|22.7|22.98|22.68|23|22.7|22.98|22.68|0
1679450700000|2023-03-22 02:05:00|23|22.7|23|22.7|23|22.7|22.98|22.68|0
1679452200000|2023-03-22 02:30:00|23.02|22.72|23.02|22.72|23.02|22.72|23|22.7|0
1679452500000|2023-03-22 02:35:00|23|22.7|23.02|22.72|23.02|22.72|23|22.7|0
1679453400000|2023-03-22 02:50:00||22.77||22.72||22.77||22.72|0
1679453700000|2023-03-22 02:55:00||22.77||22.77||22.77||22.72|0
1679454300000|2023-03-22 03:05:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1679455800000|2023-03-22 03:30:00|23.02|22.77|23.05|22.8|23.05|22.8|23|22.75|0
1679456100000|2023-03-22 03:35:00|23.02|22.77|23.05|22.8|23.05|22.8|23.02|22.77|0
1679456400000|2023-03-22 03:40:00|23.02|22.77|23.05|22.8|23.05|22.86|22.94|22.75|0
1679456700000|2023-03-22 03:45:00|22.99|22.91|23.05|22.8|23.07|22.91|22.99|22.8|0
1679458200000|2023-03-22 04:10:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1679458500000|2023-03-22 04:15:00|23.01|22.93|23.05|22.8|23.05|22.93|22.94|22.8|1
1679459100000|2023-03-22 04:25:00|||||||||1
1679459400000|2023-03-22 04:30:00|23|22.75|22.94|22.86|23|22.86|22.91|22.75|0
1679459700000|2023-03-22 04:35:00|23|22.75|22.94|22.86|23|22.86|22.94|22.75|0
1679460000000|2023-03-22 04:40:00|23|22.75|23|22.75|23|22.86|22.94|22.75|10
1679460600000|2023-03-22 04:50:00|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1679461800000|2023-03-22 05:10:00|23|22.75|23|22.75|23|22.75|23|22.75|0
1679462100000|2023-03-22 05:15:00|22.97|22.72|22.95|22.7|22.97|22.72|22.95|22.7|0
1679462700000|2023-03-22 05:25:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1679463000000|2023-03-22 05:30:00|22.95|22.7|22.94|22.69|22.95|22.8|22.88|22.69|0
1679463300000|2023-03-22 05:35:00|22.88|22.8|22.94|22.69|22.94|22.8|22.88|22.69|0
1679463600000|2023-03-22 05:40:00|22.88|22.8|22.94|22.69|22.94|22.8|22.88|22.69|0
1679464200000|2023-03-22 05:50:00|22.88|22.8|22.88|22.8|22.94|22.83|22.88|22.69|0
1679464500000|2023-03-22 05:55:00|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|5
1679464800000|2023-03-22 06:00:00|22.91|22.83|23.11|22.81|23.16|22.95|22.91|22.81|1
1679465100000|2023-03-22 06:05:00|23.14|22.86|23.11|22.86|23.14|22.89|23.11|22.86|1
1679465400000|2023-03-22 06:10:00|23.09|22.84|23.07|22.77|23.09|22.84|23.07|22.77|0
1679465700000|2023-03-22 06:15:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1679466000000|2023-03-22 06:20:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1679466300000|2023-03-22 06:25:00||22.77||22.77||22.77||22.77|0
1679466600000|2023-03-22 06:30:00||22.72||22.72||22.72||22.72|0
1679466900000|2023-03-22 06:35:00|23.04|22.77|23.02|22.77|23.04|22.79|23.02|22.77|0
1679467200000|2023-03-22 06:40:00|23.04|22.79|23.02|22.77|23.04|22.79|23.02|22.77|0
1679467800000|2023-03-22 06:50:00|22.88|22.58|22.89|22.64|22.9|22.65|22.87|22.58|15
1679468100000|2023-03-22 06:55:00|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1679468400000|2023-03-22 07:00:00|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|4
1679468700000|2023-03-22 07:05:00|22.91|22.83|22.98|22.9|23.01|22.93|22.91|22.83|7
1679469000000|2023-03-22 07:10:00|23.01|22.93|23.01|22.93|23.06|22.98|23.01|22.93|6
1679469300000|2023-03-22 07:15:00|22.98|22.9|22.98|22.9|23.01|22.93|22.98|22.9|7
1679469600000|2023-03-22 07:20:00|23|22.92|23|22.92|23.01|22.93|22.98|22.9|3
1679469900000|2023-03-22 07:25:00|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|4
1679470200000|2023-03-22 07:30:00|23.03|22.95|23.13|23.05|23.15|23.07|23.03|22.95|33
1679470500000|2023-03-22 07:35:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|2
1679470800000|2023-03-22 07:40:00|23.18|23.1|23.33|23.25|23.33|23.25|23.18|23.1|9
1679471100000|2023-03-22 07:45:00|23.36|23.28|23.33|23.25|23.36|23.28|23.33|23.25|7
1679471400000|2023-03-22 07:50:00|23.31|23.23|23.23|23.15|23.31|23.23|23.23|23.15|27
1679471700000|2023-03-22 07:55:00|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|2
1679472000000|2023-03-22 08:00:00|23.23|23.15|23.11|23.03|23.23|23.15|22.98|22.9|244
1679472300000|2023-03-22 08:05:00|23.06|22.98|22.91|22.83|23.11|23.03|22.91|22.83|165
1679472600000|2023-03-22 08:10:00|22.86|22.78|22.99|22.91|23.01|22.93|22.86|22.78|72
1679472900000|2023-03-22 08:15:00|23.01|22.93|23.16|23.08|23.16|23.08|22.96|22.88|333
1679473200000|2023-03-22 08:20:00|23.18|23.1|23.11|23.03|23.21|23.13|23.11|23.03|58
1679473500000|2023-03-22 08:25:00|23.14|23.06|23.11|23.03|23.16|23.08|23.01|22.93|124
1679473800000|2023-03-22 08:30:00|23.14|23.06|23.16|23.08|23.21|23.13|23.11|23.03|36
1679474100000|2023-03-22 08:35:00|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|48
1679474400000|2023-03-22 08:40:00|23.14|23.06|22.96|22.88|23.16|23.08|22.96|22.88|93
1679474700000|2023-03-22 08:45:00|22.97|22.89|22.86|22.78|22.99|22.91|22.86|22.78|88
1679475000000|2023-03-22 08:50:00|22.91|22.83|22.91|22.83|22.96|22.88|22.91|22.83|265
1679475300000|2023-03-22 08:55:00|22.94|22.86|22.94|22.86|22.96|22.88|22.91|22.83|68
1679475600000|2023-03-22 09:00:00|22.91|22.83|22.91|22.83|22.96|22.88|22.91|22.83|124
1679475900000|2023-03-22 09:05:00|||||||||225
1679476200000|2023-03-22 09:10:00|||||||||24
1679476500000|2023-03-22 09:15:00|22.89|22.81|22.86|22.78|22.91|22.83|22.86|22.78|118
1679476800000|2023-03-22 09:20:00|22.84|22.76|22.82|22.74|22.87|22.79|22.82|22.74|45
1679477100000|2023-03-22 09:25:00|22.81|22.73|22.72|22.64|22.82|22.74|22.72|22.64|82
1679477400000|2023-03-22 09:30:00|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|97
1679477700000|2023-03-22 09:35:00|22.69|22.61|22.67|22.59|22.72|22.64|22.62|22.54|148
1679478000000|2023-03-22 09:40:00|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|39
1679478300000|2023-03-22 09:45:00|22.72|22.64|22.81|22.73|22.81|22.73|22.72|22.64|384
1679478600000|2023-03-22 09:50:00|22.77|22.69|22.81|22.73|22.86|22.78|22.76|22.68|97
1679478900000|2023-03-22 09:55:00|22.84|22.76|22.86|22.78|22.86|22.78|22.81|22.73|118
1679479200000|2023-03-22 10:00:00|22.84|22.76|22.81|22.73|22.86|22.78|22.81|22.73|155
1679479500000|2023-03-22 10:05:00|22.86|22.78|22.82|22.74|22.86|22.78|22.81|22.73|207
1679479800000|2023-03-22 10:10:00|22.81|22.73|22.82|22.74|22.82|22.74|22.77|22.69|91
1679480100000|2023-03-22 10:15:00|22.81|22.73|22.79|22.71|22.81|22.73|22.76|22.68|100
1679480400000|2023-03-22 10:20:00|22.81|22.73|22.72|22.64|22.81|22.73|22.71|22.63|39
1679480700000|2023-03-22 10:25:00|22.71|22.63|22.67|22.59|22.71|22.63|22.66|22.58|67
1679481000000|2023-03-22 10:30:00|22.62|22.54|22.52|22.44|22.67|22.59|22.52|22.44|417
1679481300000|2023-03-22 10:35:00|22.54|22.46|22.62|22.54|22.62|22.54|22.52|22.44|262
1679481600000|2023-03-22 10:40:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|280
1679481900000|2023-03-22 10:45:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|58
1679482200000|2023-03-22 10:50:00|22.57|22.49|22.62|22.54|22.62|22.54|22.52|22.44|59
1679482500000|2023-03-22 10:55:00|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|266
1679482800000|2023-03-22 11:00:00|22.57|22.49|22.62|22.54|22.67|22.59|22.57|22.49|328
1679483100000|2023-03-22 11:05:00|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|140
1679483400000|2023-03-22 11:10:00|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|163
1679483700000|2023-03-22 11:15:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|167
1679484000000|2023-03-22 11:20:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|22
1679484300000|2023-03-22 11:25:00|||||||||68
1679484600000|2023-03-22 11:30:00|22.54|22.46|22.61|22.53|22.61|22.53|22.54|22.46|109
1679484900000|2023-03-22 11:35:00|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|133
1679485200000|2023-03-22 11:40:00|22.52|22.44|22.59|22.51|22.59|22.51|22.52|22.44|20
1679485500000|2023-03-22 11:45:00|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|90
1679485800000|2023-03-22 11:50:00|22.61|22.53|22.57|22.49|22.62|22.54|22.57|22.49|680
1679486100000|2023-03-22 11:55:00|22.59|22.51|22.57|22.49|22.61|22.53|22.57|22.49|239
1679486400000|2023-03-22 12:00:00|22.54|22.46|22.42|22.34|22.54|22.46|22.42|22.34|214
1679486700000|2023-03-22 12:05:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|146
1679487000000|2023-03-22 12:10:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|176
1679487300000|2023-03-22 12:15:00|22.39|22.31|22.47|22.39|22.47|22.39|22.37|22.29|168
1679487600000|2023-03-22 12:20:00|22.51|22.43|22.47|22.39|22.51|22.43|22.42|22.34|399
1679487900000|2023-03-22 12:25:00|22.42|22.34|22.42|22.34|22.44|22.36|22.37|22.29|413
1679488200000|2023-03-22 12:30:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|87
1679488500000|2023-03-22 12:35:00|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|224
1679488800000|2023-03-22 12:40:00|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|118
1679489100000|2023-03-22 12:45:00|22.29|22.21|22.17|22.09|22.37|22.29|22.17|22.09|368
1679489400000|2023-03-22 12:50:00|22.19|22.11|22.07|21.99|22.27|22.19|22.02|21.94|836
1679489700000|2023-03-22 12:55:00|22.1|22.02|22.12|22.04|22.17|22.09|22.07|21.99|124
1679490000000|2023-03-22 13:00:00|||||||||54
1679490300000|2023-03-22 13:05:00|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|29
1679490600000|2023-03-22 13:10:00|22.2|22.12|22.17|22.09|22.22|22.14|22.17|22.09|968
1679490900000|2023-03-22 13:15:00|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|40
1679491200000|2023-03-22 13:20:00|22.22|22.14|22.2|22.12|22.22|22.14|22.17|22.09|314
1679491500000|2023-03-22 13:25:00|22.22|22.14|22.27|22.19|22.27|22.19|22.17|22.09|280
1679491800000|2023-03-22 13:30:00|22.22|22.14|22.37|22.29|22.37|22.29|22.22|22.14|311
1679492100000|2023-03-22 13:35:00|22.32|22.24|22.17|22.09|22.32|22.24|22.17|22.09|210
1679492400000|2023-03-22 13:40:00|22.2|22.12|22.27|22.19|22.27|22.19|22.17|22.09|442
1679492700000|2023-03-22 13:45:00|22.24|22.16|22.17|22.09|22.27|22.19|22.12|22.04|71
1679493000000|2023-03-22 13:50:00|22.12|22.04|22.15|22.07|22.22|22.14|22.07|21.99|1242
1679493300000|2023-03-22 13:55:00|22.17|22.09|22.17|22.09|22.22|22.14|22.14|22.06|116
1679493600000|2023-03-22 14:00:00|22.12|22.04|22.07|21.99|22.12|22.04|22.02|21.94|1426
1679493900000|2023-03-22 14:05:00|22.11|22.03|22.06|21.98|22.11|22.03|22.02|21.94|1753
1679494200000|2023-03-22 14:10:00|22.09|22.01|22.21|22.13|22.21|22.13|22.09|22.01|298
1679494500000|2023-03-22 14:15:00|22.16|22.08|22.12|22.04|22.21|22.13|22.11|22.03|576
1679494800000|2023-03-22 14:20:00|22.11|22.03|22.11|22.03|22.16|22.08|22.07|21.99|735
1679495100000|2023-03-22 14:25:00|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|158
1679495400000|2023-03-22 14:30:00|22.21|22.13|22.21|22.13|22.26|22.18|22.16|22.08|461
1679495700000|2023-03-22 14:35:00|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|77
1679496000000|2023-03-22 14:40:00|22.23|22.15|22.16|22.08|22.26|22.18|22.16|22.08|74
1679496300000|2023-03-22 14:45:00|22.21|22.13|22.21|22.13|22.21|22.13|22.16|22.08|91
1679496600000|2023-03-22 14:50:00|22.16|22.08|22.16|22.08|22.26|22.18|22.16|22.08|153
1679496900000|2023-03-22 14:55:00|22.21|22.13|22.21|22.13|22.21|22.13|22.16|22.08|77
1679497200000|2023-03-22 15:00:00|22.23|22.15|22.26|22.18|22.26|22.18|22.21|22.13|129
1679497500000|2023-03-22 15:05:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|89
1679497800000|2023-03-22 15:10:00|22.26|22.18|22.4|22.32|22.41|22.33|22.26|22.18|219
1679498100000|2023-03-22 15:15:00|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|47
1679498400000|2023-03-22 15:20:00|22.43|22.35|22.28|22.2|22.45|22.37|22.26|22.18|112
1679498700000|2023-03-22 15:25:00|22.3|22.22|22.31|22.23|22.35|22.27|22.28|22.2|66
1679499000000|2023-03-22 15:30:00|22.3|22.22|22.21|22.13|22.31|22.23|22.21|22.13|153
1679499300000|2023-03-22 15:35:00|22.23|22.15|22.21|22.13|22.26|22.18|22.21|22.13|36
1679499600000|2023-03-22 15:40:00|22.23|22.15|22.31|22.23|22.31|22.23|22.23|22.15|33
1679499900000|2023-03-22 15:45:00|22.26|22.18|22.26|22.18|22.31|22.23|22.21|22.13|349
1679500200000|2023-03-22 15:50:00|22.21|22.13|22.16|22.08|22.21|22.13|22.12|22.04|436
1679500500000|2023-03-22 15:55:00|22.14|22.06|22.26|22.18|22.26|22.18|22.12|22.04|176
1679500800000|2023-03-22 16:00:00|22.31|22.23|22.36|22.28|22.36|22.28|22.26|22.18|297
1679501100000|2023-03-22 16:05:00|22.31|22.23|22.41|22.33|22.41|22.33|22.31|22.23|387
1679501400000|2023-03-22 16:10:00|22.39|22.31|22.46|22.38|22.46|22.38|22.36|22.28|177
1679501700000|2023-03-22 16:15:00|22.48|22.4|22.41|22.33|22.48|22.4|22.41|22.33|134
1679502000000|2023-03-22 16:20:00|22.36|22.28|22.41|22.33|22.46|22.38|22.36|22.28|737
1679502300000|2023-03-22 16:25:00|22.38|22.3|22.39|22.31|22.41|22.33|22.31|22.23|790
1679502600000|2023-03-22 16:30:00|22.37|22.29|22.46|22.38|22.51|22.43|22.36|22.28|407
1679502900000|2023-03-22 16:35:00|22.49|22.41|22.51|22.43|22.54|22.46|22.46|22.38|15
1679503200000|2023-03-22 16:40:00|22.54|22.46|22.51|22.43|22.56|22.48|22.51|22.43|129
1679503500000|2023-03-22 16:45:00|22.53|22.45|22.61|22.53|22.61|22.53|22.51|22.43|20
1679503800000|2023-03-22 16:50:00|22.66|22.58|22.61|22.53|22.66|22.58|22.61|22.53|17
1679504100000|2023-03-22 16:55:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|26
1679504400000|2023-03-22 17:00:00|22.76|22.68|22.81|22.73|22.84|22.76|22.71|22.63|99
1679504700000|2023-03-22 17:05:00|22.76|22.68|22.86|22.78|22.86|22.78|22.71|22.63|75
1679505000000|2023-03-22 17:10:00|22.84|22.76|22.76|22.68|22.84|22.76|22.76|22.68|19
1679505300000|2023-03-22 17:15:00|22.71|22.63|22.71|22.63|22.76|22.68|22.71|22.63|14
1679505600000|2023-03-22 17:20:00|22.69|22.61|22.64|22.56|22.71|22.63|22.59|22.51|169
1679505900000|2023-03-22 17:25:00|22.61|22.53|22.51|22.43|22.61|22.53|22.51|22.43|4
1679506200000|2023-03-22 17:30:00|22.56|22.48|22.61|22.53|22.61|22.53|22.54|22.46|3
1679506500000|2023-03-22 17:35:00|22.58|22.5|22.54|22.46|22.61|22.53|22.54|22.46|26
1679506800000|2023-03-22 17:40:00|22.56|22.48|22.46|22.38|22.56|22.48|22.46|22.38|0
1679507100000|2023-03-22 17:45:00|22.41|22.33|22.37|22.29|22.41|22.33|22.37|22.29|1
1679507400000|2023-03-22 17:50:00|22.36|22.28|22.32|22.24|22.36|22.28|22.32|22.24|9
1679507700000|2023-03-22 17:55:00|22.34|22.26|22.52|22.27|22.58|22.41|22.29|22.2|60
1679508000000|2023-03-22 18:00:00|22.5|22.25|22.17|22.09|22.57|22.31|22.08|22|113
1679508300000|2023-03-22 18:05:00|22.15|22.07|22.2|22.12|22.32|22.24|21.97|21.89|76
1679508600000|2023-03-22 18:10:00|22.17|22.09|22.44|22.36|22.52|22.44|22.17|22.09|46
1679508900000|2023-03-22 18:15:00|22.47|22.39|22.1|22.02|22.47|22.39|22.07|21.99|8
1679509200000|2023-03-22 18:20:00|22.12|22.04|22.37|22.29|22.42|22.34|22.12|22.04|33
1679509500000|2023-03-22 18:25:00|22.39|22.31|22.24|22.16|22.39|22.31|22.24|22.16|5
1679509800000|2023-03-22 18:30:00|22.27|22.19|22.44|22.36|22.44|22.36|22.22|22.14|5
1679510100000|2023-03-22 18:35:00|22.47|22.39|22.52|22.44|22.74|22.66|22.39|22.31|25
1679510400000|2023-03-22 18:40:00|22.54|22.46|22.1|22.02|22.54|22.46|22.02|21.94|29
1679510700000|2023-03-22 18:45:00|22.12|22.04|22.02|21.94|22.22|22.14|21.93|21.85|21
1679511000000|2023-03-22 18:50:00|22.05|21.97|22.17|22.09|22.22|22.14|21.92|21.84|9
1679511300000|2023-03-22 18:55:00|22.2|22.12|22.44|22.36|22.52|22.44|22.15|22.07|12
1679511600000|2023-03-22 19:00:00|22.46|22.38|22.89|22.81|22.89|22.81|22.34|22.26|36
1679511900000|2023-03-22 19:05:00|22.91|22.83|22.96|22.88|23.11|23.03|22.79|22.71|191
1679512200000|2023-03-22 19:10:00|22.94|22.86|22.69|22.61|23.11|23.03|22.67|22.59|27
1679512500000|2023-03-22 19:15:00|22.67|22.59|22.47|22.39|22.67|22.59|22.32|22.24|118
1679512800000|2023-03-22 19:20:00|22.49|22.41|22.42|22.34|22.52|22.44|22.22|22.14|47
1679513100000|2023-03-22 19:25:00|22.44|22.36|22.37|22.29|22.66|22.58|22.3|22.22|275
1679513400000|2023-03-22 19:30:00|22.39|22.31|22.61|22.53|22.71|22.63|22.37|22.29|7
1679513700000|2023-03-22 19:35:00|22.59|22.51|22.66|22.58|22.81|22.73|22.53|22.45|28
1679514000000|2023-03-22 19:40:00|22.68|22.6|22.66|22.58|22.71|22.63|22.51|22.43|4
1679514300000|2023-03-22 19:45:00|22.69|22.61|22.88|22.8|23.01|22.93|22.66|22.58|62
1679514600000|2023-03-22 19:50:00|22.91|22.83|23.23|23.15|23.35|23.27|22.91|22.83|87
1679514900000|2023-03-22 19:55:00|23.25|23.17|23.46|23.38|23.48|23.38|23.23|23.15|32
1679515200000|2023-03-22 20:00:00|23.52|23.27|23.32|23.24|23.52|23.33|23.31|23.23|1
1679515500000|2023-03-22 20:05:00|23.34|23.26|23.39|23.31|23.52|23.38|23.32|23.24|3
1679515800000|2023-03-22 20:10:00|||||||||2
1679517000000|2023-03-22 20:30:00|23.57|23.32|23.57|23.32|23.57|23.38|23.46|23.32|132
1679517300000|2023-03-22 20:35:00|23.56|23.31|23.46|23.38|23.56|23.38|23.45|23.31|6
1679517600000|2023-03-22 20:40:00|23.45|23.37|23.45|23.37|23.46|23.38|23.45|23.37|0
1679517900000|2023-03-22 20:45:00|23.46|23.38|23.46|23.38|23.46|23.38|23.45|23.37|0
1679518200000|2023-03-22 20:50:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1679518500000|2023-03-22 20:55:00|23.46|23.38|23.6|23.35|23.62|23.4|23.46|23.35|16
1679530500000|2023-03-23 00:15:00|23.51|23.21|23.51|23.21|23.51|23.21|23.46|23.16|0
1679530800000|2023-03-23 00:20:00|23.49|23.19|23.47|23.17|23.49|23.19|23.47|23.17|0
1679531100000|2023-03-23 00:25:00|23.49|23.19|23.51|23.21|23.51|23.21|23.47|23.17|0
1679531400000|2023-03-23 00:30:00|23.49|23.19|23.47|23.17|23.49|23.19|23.47|23.17|0
1679531700000|2023-03-23 00:35:00|23.49|23.19|23.42|23.12|23.49|23.19|23.42|23.12|0
1679532000000|2023-03-23 00:40:00|23.37|23.07|23.4|23.1|23.42|23.12|23.37|23.07|0
1679532300000|2023-03-23 00:45:00|23.42|23.12|23.44|23.14|23.47|23.17|23.4|23.1|0
1679532600000|2023-03-23 00:50:00|23.47|23.17|23.47|23.17|23.47|23.17|23.42|23.12|0
1679532900000|2023-03-23 00:55:00|23.44|23.14|23.37|23.07|23.44|23.14|23.37|23.07|0
1679533200000|2023-03-23 01:00:00|23.32|23.05|23.39|23.09|23.41|23.11|23.19|23|1
1679533500000|2023-03-23 01:05:00|23.37|23.07|23.37|23.07|23.41|23.11|23.37|23.07|0
1679533800000|2023-03-23 01:10:00|23.39|23.09|23.37|23.07|23.41|23.11|23.37|23.07|0
1679534400000|2023-03-23 01:20:00|23.32|23.02|23.37|23.07|23.37|23.07|23.32|23.02|0
1679535000000|2023-03-23 01:30:00|23.34|23.04|23.32|23.02|23.34|23.04|23.32|23.02|0
1679535300000|2023-03-23 01:35:00|23.34|23.04|23.37|23.07|23.37|23.07|23.32|23.02|0
1679535900000|2023-03-23 01:45:00|23.32|23.02|23.34|23.04|23.37|23.07|23.32|23.02|0
1679536200000|2023-03-23 01:50:00|23.32|23.02|23.37|23.07|23.37|23.07|23.32|23.02|0
1679536500000|2023-03-23 01:55:00|23.32|23.02|23.32|23.02|23.32|23.02|23.32|23.02|0
1679537100000|2023-03-23 02:05:00|23.34|23.04|23.32|23.02|23.37|23.07|23.32|23.02|0
1679537400000|2023-03-23 02:10:00|23.3|23|23.27|22.97|23.3|23|23.23|22.93|0
1679537700000|2023-03-23 02:15:00|23.23|22.93|23.23|22.93|23.27|22.97|23.23|22.93|0
1679538000000|2023-03-23 02:20:00|23.18|22.88|23.18|22.88|23.2|22.9|23.18|22.88|0
1679538300000|2023-03-23 02:25:00|23.2|22.9|23.18|22.88|23.22|22.92|23.18|22.88|0
1679538600000|2023-03-23 02:30:00|23.2|22.9|23.22|22.92|23.22|22.92|23.18|22.88|0
1679538900000|2023-03-23 02:35:00|23.2|22.9|23.18|22.88|23.22|22.92|23.18|22.88|0
1679539500000|2023-03-23 02:45:00|23.15|22.85|23.15|22.85|23.15|22.85|23.13|22.83|0
1679539800000|2023-03-23 02:50:00|23.17|22.87|23.19|22.89|23.19|22.89|23.17|22.87|0
1679540100000|2023-03-23 02:55:00|23.17|22.87|23.17|22.87|23.17|22.87|23.14|22.84|0
1679540400000|2023-03-23 03:00:00|23.14|22.84|23.21|22.91|23.26|22.96|23.14|22.84|0
1679542500000|2023-03-23 03:35:00|23.19|22.89|23.21|22.91|23.21|22.91|23.17|22.87|0
1679542800000|2023-03-23 03:40:00|23.24|22.94|23.21|22.91|23.24|22.94|23.21|22.91|0
1679545500000|2023-03-23 04:25:00|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|0
1679546100000|2023-03-23 04:35:00|23.21|22.91|23.17|22.87|23.21|22.91|23.17|22.87|0
1679546400000|2023-03-23 04:40:00|23.19|22.89|23.16|22.86|23.21|22.91|23.16|22.86|0
1679547000000|2023-03-23 04:50:00|23.18|22.88|23.15|22.85|23.21|22.91|23.13|22.83|0
1679547300000|2023-03-23 04:55:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1679547600000|2023-03-23 05:00:00|23.15|22.85|23.13|22.83|23.15|22.85|23.13|22.83|0
1679548200000|2023-03-23 05:10:00|23.15|22.85|23.13|22.83|23.15|22.85|23.13|22.83|0
1679549400000|2023-03-23 05:30:00|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1679549700000|2023-03-23 05:35:00|23.06|22.76|23.08|22.78|23.08|22.78|23.06|22.76|0
1679550000000|2023-03-23 05:40:00|23.06|22.76|23.08|22.78|23.08|22.78|23.06|22.76|0
1679550300000|2023-03-23 05:45:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1679550600000|2023-03-23 05:50:00|22.97|22.67|22.96|22.71|22.97|22.71|22.92|22.62|6
1679550900000|2023-03-23 05:55:00|23.01|22.69|23.01|22.71|23.01|22.71|22.97|22.67|1
1679551200000|2023-03-23 06:00:00|23.03|22.73|23.06|22.76|23.06|22.76|23.01|22.71|0
1679551500000|2023-03-23 06:05:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1679551800000|2023-03-23 06:10:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1679552100000|2023-03-23 06:15:00|23.08|22.78|23.06|22.76|23.08|22.78|23.06|22.76|0
1679552400000|2023-03-23 06:20:00|23.01||23.01||23.06||23.01||1
1679552700000|2023-03-23 06:25:00|22.98|22.73|23|22.75|23.01|22.76|22.98|22.73|0
1679553000000|2023-03-23 06:30:00|23.01|22.76|23|22.75|23.01|22.76|22.98|22.73|0
1679553300000|2023-03-23 06:35:00|23.01|22.76|23.06|22.76|23.06|22.76|23.01|22.76|0
1679553600000|2023-03-23 06:40:00|23.08|22.78|23.01|22.71|23.08|22.78|23.01|22.71|0
1679553900000|2023-03-23 06:45:00|23.02|22.72|23.01|22.71|23.02|22.72|23.01|22.71|0
1679554500000|2023-03-23 06:55:00|22.96|22.68|22.73|22.65|22.96|22.79|22.73|22.55|19
1679554800000|2023-03-23 07:00:00|22.71|22.63|22.72|22.64|22.84|22.69|22.71|22.59|21
1679555100000|2023-03-23 07:05:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1679555400000|2023-03-23 07:10:00|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|7
1679555700000|2023-03-23 07:15:00|22.6|22.52|22.58|22.5|22.6|22.52|22.55|22.47|21
1679556000000|2023-03-23 07:20:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1679556300000|2023-03-23 07:25:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|9
1679556600000|2023-03-23 07:30:00|22.53|22.45|22.67|22.59|22.67|22.59|22.53|22.45|96
1679556900000|2023-03-23 07:35:00|22.69|22.61|22.76|22.68|22.76|22.68|22.69|22.61|28
1679557200000|2023-03-23 07:40:00|22.74|22.66|22.72|22.64|22.76|22.68|22.72|22.64|7
1679557500000|2023-03-23 07:45:00|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|5
1679557800000|2023-03-23 07:50:00|22.74|22.66|22.72|22.64|22.79|22.71|22.7|22.62|61
1679558100000|2023-03-23 07:55:00|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|3
1679558400000|2023-03-23 08:00:00|22.7|22.62|22.33|22.25|22.73|22.65|22.33|22.25|899
1679558700000|2023-03-23 08:05:00|22.32|22.24|22.33|22.25|22.37|22.29|22.28|22.2|287
1679559000000|2023-03-23 08:10:00|22.32|22.24|22.47|22.39|22.52|22.44|22.32|22.24|171
1679559300000|2023-03-23 08:15:00|22.45|22.37|22.32|22.24|22.47|22.39|22.32|22.24|117
1679559600000|2023-03-23 08:20:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|27
1679559900000|2023-03-23 08:25:00|22.32|22.24|22.39|22.31|22.42|22.34|22.32|22.24|15
1679560200000|2023-03-23 08:30:00|22.42|22.34|22.42|22.34|22.54|22.46|22.39|22.31|87
1679560500000|2023-03-23 08:35:00|22.46|22.38|22.41|22.33|22.47|22.39|22.37|22.29|34
1679560800000|2023-03-23 08:40:00|22.39|22.31|22.32|22.24|22.41|22.33|22.32|22.24|13
1679561100000|2023-03-23 08:45:00|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|111
1679561400000|2023-03-23 08:50:00|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|57
1679561700000|2023-03-23 08:55:00|22.29|22.21|22.31|22.23|22.32|22.24|22.27|22.19|67
1679562000000|2023-03-23 09:00:00|22.34|22.26|22.41|22.33|22.42|22.34|22.31|22.23|106
1679562300000|2023-03-23 09:05:00|22.42|22.34|22.37|22.29|22.42|22.34|22.36|22.28|70
1679562600000|2023-03-23 09:10:00|22.42|22.34|22.46|22.38|22.46|22.38|22.37|22.29|191
1679562900000|2023-03-23 09:15:00|22.44|22.36|22.37|22.29|22.47|22.39|22.37|22.29|227
1679563200000|2023-03-23 09:20:00|22.39|22.31|22.47|22.39|22.47|22.39|22.39|22.31|112
1679563500000|2023-03-23 09:25:00|22.52|22.44|22.66|22.58|22.66|22.58|22.49|22.41|444
1679563800000|2023-03-23 09:30:00|22.68|22.6|22.78|22.7|22.8|22.72|22.68|22.6|240
1679564100000|2023-03-23 09:35:00|22.75|22.67|22.75|22.67|22.8|22.72|22.75|22.67|104
1679564400000|2023-03-23 09:40:00|22.78|22.7|22.8|22.72|22.85|22.77|22.78|22.7|35
1679564700000|2023-03-23 09:45:00|22.82|22.74|22.8|22.72|22.84|22.76|22.75|22.67|29
1679565000000|2023-03-23 09:50:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|29
1679565300000|2023-03-23 09:55:00|22.8|22.72|22.8|22.72|22.8|22.72|22.75|22.67|36
1679565600000|2023-03-23 10:00:00|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|63
1679565900000|2023-03-23 10:05:00|22.78|22.7|22.8|22.72|22.85|22.77|22.75|22.67|263
1679566200000|2023-03-23 10:10:00|22.83|22.75|22.95|22.87|22.95|22.87|22.83|22.75|60
1679566500000|2023-03-23 10:15:00|22.98|22.9|22.95|22.87|23|22.92|22.95|22.87|77
1679566800000|2023-03-23 10:20:00|22.98|22.9|23.1|23.02|23.1|23.02|22.95|22.87|89
1679567100000|2023-03-23 10:25:00|23.12|23.04|23.1|23.02|23.12|23.04|23.05|22.97|441
1679567400000|2023-03-23 10:30:00|23.15|23.07|23.2|23.12|23.23|23.15|23.1|23.02|139
1679567700000|2023-03-23 10:35:00|23.18|23.1|23.15|23.07|23.2|23.12|23.15|23.07|31
1679568000000|2023-03-23 10:40:00|23.18|23.1|23.29|23.21|23.29|23.21|23.18|23.1|329
1679568300000|2023-03-23 10:45:00|23.27|23.19|23.22|23.14|23.29|23.21|23.15|23.07|157
1679568600000|2023-03-23 10:50:00|23.2|23.12|23.22|23.14|23.24|23.16|23.19|23.11|12
1679568900000|2023-03-23 10:55:00|23.2|23.12|23.15|23.07|23.29|23.21|23.15|23.07|65
1679569200000|2023-03-23 11:00:00|23.17|23.09|23.05|22.97|23.2|23.12|23.05|22.97|95
1679569500000|2023-03-23 11:05:00|||||||||123
1679569800000|2023-03-23 11:10:00|23|22.92|22.95|22.87|23|22.92|22.95|22.87|19
1679570100000|2023-03-23 11:15:00|22.91|22.83|22.85|22.77|22.91|22.83|22.85|22.77|50
1679570400000|2023-03-23 11:20:00|22.86|22.78|22.93|22.85|22.93|22.85|22.86|22.78|54
1679570700000|2023-03-23 11:25:00|22.95|22.87|22.9|22.82|22.95|22.87|22.9|22.82|32
1679571000000|2023-03-23 11:30:00|22.91|22.83|22.93|22.85|22.95|22.87|22.91|22.83|19
1679571300000|2023-03-23 11:35:00|22.95|22.87|22.9|22.82|22.95|22.87|22.9|22.82|35
1679571600000|2023-03-23 11:40:00|22.93|22.85|22.86|22.78|22.95|22.87|22.85|22.77|26
1679571900000|2023-03-23 11:45:00|22.85|22.77|22.76|22.68|22.85|22.77|22.76|22.68|32
1679572200000|2023-03-23 11:50:00|22.8|22.72|22.76|22.68|22.8|22.72|22.71|22.63|25
1679572500000|2023-03-23 11:55:00|22.75|22.67|22.75|22.67|22.8|22.72|22.75|22.67|37
1679572800000|2023-03-23 12:00:00|22.8|22.72|22.85|22.77|22.9|22.82|22.8|22.72|88
1679573100000|2023-03-23 12:05:00|22.87|22.79|22.9|22.82|22.9|22.82|22.85|22.77|9
1679573400000|2023-03-23 12:10:00|22.87|22.79|22.9|22.82|22.9|22.82|22.85|22.77|21
1679573700000|2023-03-23 12:15:00|22.87|22.79|22.76|22.68|22.87|22.79|22.75|22.67|24
1679574000000|2023-03-23 12:20:00|22.75|22.67|22.75|22.67|22.76|22.68|22.71|22.63|97
1679574300000|2023-03-23 12:25:00|22.76|22.68|22.73|22.65|22.76|22.68|22.66|22.58|95
1679574600000|2023-03-23 12:30:00|22.76|22.68|22.71|22.63|22.76|22.68|22.7|22.62|29
1679574900000|2023-03-23 12:35:00|22.68|22.6|22.66|22.58|22.71|22.63|22.66|22.58|45
1679575200000|2023-03-23 12:40:00|22.71|22.63|22.71|22.63|22.71|22.63|22.66|22.58|66
1679575500000|2023-03-23 12:45:00|22.68|22.6|22.66|22.58|22.71|22.63|22.61|22.53|51
1679575800000|2023-03-23 12:50:00|22.63|22.55|22.73|22.65|22.76|22.68|22.63|22.55|40
1679576100000|2023-03-23 12:55:00|22.76|22.68|22.73|22.65|22.76|22.68|22.71|22.63|14
1679576400000|2023-03-23 13:00:00|22.75|22.67|22.76|22.68|22.81|22.73|22.71|22.63|62
1679576700000|2023-03-23 13:05:00|22.78|22.7|22.76|22.68|22.81|22.73|22.76|22.68|10
1679577000000|2023-03-23 13:10:00|22.73|22.65|22.71|22.63|22.76|22.68|22.66|22.58|26
1679577300000|2023-03-23 13:15:00|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|30
1679577600000|2023-03-23 13:20:00|22.64|22.56|22.66|22.58|22.66|22.58|22.62|22.54|29
1679577900000|2023-03-23 13:25:00|22.67|22.59|22.57|22.49|22.67|22.59|22.57|22.49|32
1679578200000|2023-03-23 13:30:00|22.56|22.48|22.56|22.48|22.57|22.49|22.42|22.34|352
1679578500000|2023-03-23 13:35:00|22.57|22.49|22.49|22.41|22.57|22.49|22.42|22.34|73
1679578800000|2023-03-23 13:40:00|22.47|22.39|22.32|22.24|22.59|22.51|22.32|22.24|2000
1679579100000|2023-03-23 13:45:00|22.28|22.2|22.27|22.19|22.33|22.25|22.27|22.19|101
1679579400000|2023-03-23 13:50:00|22.25|22.17|22.13|22.05|22.27|22.19|22.13|22.05|213
1679579700000|2023-03-23 13:55:00|22.15|22.07|22.16|22.08|22.23|22.15|22.13|22.05|116
1679580000000|2023-03-23 14:00:00|22.13|22.05|22.18|22.1|22.18|22.1|22.08|22|272
1679580300000|2023-03-23 14:05:00|22.23|22.15|22.22|22.14|22.28|22.2|22.18|22.1|85
1679580600000|2023-03-23 14:10:00|22.2|22.12|22.13|22.05|22.23|22.15|22.11|22.03|136
1679580900000|2023-03-23 14:15:00|22.1|22.02|22.07|21.99|22.13|22.05|22.03|21.95|407
1679581200000|2023-03-23 14:20:00|22.02|21.94|22.07|21.99|22.12|22.04|22.02|21.94|251
1679581500000|2023-03-23 14:25:00|22.1|22.02|22.17|22.09|22.17|22.09|22.02|21.94|137
1679581800000|2023-03-23 14:30:00|22.19|22.11|22.27|22.19|22.27|22.19|22.17|22.09|148
1679582100000|2023-03-23 14:35:00|22.22|22.14|22.24|22.16|22.32|22.24|22.22|22.14|170
1679582400000|2023-03-23 14:40:00|22.27|22.19|22.17|22.09|22.27|22.19|22.12|22.04|478
1679582700000|2023-03-23 14:45:00|22.12|22.04|22.07|21.99|22.17|22.09|22.03|21.95|116
1679583000000|2023-03-23 14:50:00|22.05|21.97|22.07|21.99|22.07|21.99|22.03|21.95|162
1679583300000|2023-03-23 14:55:00|22.12|22.04|22.07|21.99|22.12|22.04|22.03|21.95|263
1679583600000|2023-03-23 15:00:00|22.12|22.04|22.22|22.14|22.22|22.14|22.12|22.04|474
1679583900000|2023-03-23 15:05:00|22.19|22.11|22.22|22.14|22.22|22.14|22.12|22.04|54
1679584200000|2023-03-23 15:10:00|22.19|22.11|22.22|22.14|22.22|22.14|22.17|22.09|45
1679584500000|2023-03-23 15:15:00|22.17|22.09|22.3|22.22|22.32|22.24|22.17|22.09|159
1679584800000|2023-03-23 15:20:00|22.27|22.19|22.17|22.09|22.32|22.24|22.17|22.09|57
1679585100000|2023-03-23 15:25:00|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|66
1679585400000|2023-03-23 15:30:00|22.25|22.17|22.22|22.14|22.27|22.19|22.12|22.04|263
1679585700000|2023-03-23 15:35:00|22.19|22.11|22.22|22.14|22.22|22.14|22.15|22.07|28
1679586000000|2023-03-23 15:40:00|22.2|22.12|22.18|22.1|22.22|22.14|22.12|22.04|284
1679586300000|2023-03-23 15:45:00|22.15|22.07|22.12|22.04|22.2|22.12|22.07|21.99|237
1679586600000|2023-03-23 15:50:00|22.07|21.99|22.07|21.99|22.07|21.99|22.02|21.94|228
1679586900000|2023-03-23 15:55:00|22.02|21.94|21.98|21.9|22.08|22|21.93|21.85|384
1679587200000|2023-03-23 16:00:00|21.96|21.88|22.05|21.97|22.07|21.99|21.88|21.8|746
1679587500000|2023-03-23 16:05:00|22.02|21.94|22.03|21.95|22.07|21.99|22.02|21.94|2618
1679587800000|2023-03-23 16:10:00|22.05|21.97|22.24|22.16|22.24|22.16|22.03|21.95|273
1679588100000|2023-03-23 16:15:00|22.27|22.19|22.32|22.24|22.32|22.24|22.17|22.09|311
1679588400000|2023-03-23 16:20:00|22.34|22.26|22.37|22.29|22.42|22.34|22.34|22.26|192
1679588700000|2023-03-23 16:25:00|22.35|22.27|22.32|22.24|22.37|22.29|22.28|22.2|285
1679589000000|2023-03-23 16:30:00|22.28|22.2|22.32|22.24|22.35|22.27|22.27|22.19|171
1679589300000|2023-03-23 16:35:00|22.33|22.25|22.48|22.4|22.48|22.4|22.33|22.25|29
1679589600000|2023-03-23 16:40:00|22.52|22.44|22.52|22.44|22.62|22.54|22.52|22.44|99
1679589900000|2023-03-23 16:45:00|22.54|22.46|22.59|22.51|22.67|22.59|22.54|22.46|169
1679590200000|2023-03-23 16:50:00|22.62|22.54|22.62|22.54|22.67|22.59|22.62|22.54|68
1679590500000|2023-03-23 16:55:00|22.64|22.56|22.55|22.47|22.67|22.59|22.52|22.44|94
1679590800000|2023-03-23 17:00:00|22.57|22.49|22.57|22.49|22.62|22.54|22.55|22.47|7
1679591100000|2023-03-23 17:05:00|22.55|22.47|22.65|22.57|22.65|22.57|22.5|22.42|14
1679591400000|2023-03-23 17:10:00|22.62|22.54|22.75|22.67|22.82|22.74|22.62|22.54|54
1679591700000|2023-03-23 17:15:00|22.74|22.66|22.89|22.81|22.96|22.88|22.74|22.66|336
1679592000000|2023-03-23 17:20:00|22.91|22.83|22.96|22.88|22.97|22.89|22.89|22.81|244
1679592300000|2023-03-23 17:25:00|23.01|22.93|23.18|23.1|23.27|23.19|23.01|22.93|339
1679592600000|2023-03-23 17:30:00|23.2|23.12|23.2|23.12|23.2|23.12|23.1|23.02|29
1679592900000|2023-03-23 17:35:00|23.22|23.14|23.12|23.04|23.22|23.14|23.12|23.04|9
1679593200000|2023-03-23 17:40:00|23.13|23.05|22.95|22.87|23.15|23.07|22.95|22.87|29
1679593500000|2023-03-23 17:45:00|22.96|22.88|23.1|23.02|23.17|23.09|22.95|22.87|16
1679593800000|2023-03-23 17:50:00|23.12|23.04|23.18|23.1|23.22|23.14|23.1|23.02|43
1679594100000|2023-03-23 17:55:00|23.15|23.07|23.25|23.17|23.25|23.17|23.13|23.05|35
1679594400000|2023-03-23 18:00:00|23.22|23.14|23.45|23.37|23.45|23.37|23.15|23.07|320
1679594700000|2023-03-23 18:05:00|23.4|23.32|23.5|23.42|23.5|23.42|23.35|23.27|163
1679595000000|2023-03-23 18:10:00|23.49|23.41|23.4|23.32|23.5|23.42|23.4|23.32|57
1679595300000|2023-03-23 18:15:00|23.43|23.35|23.47|23.39|23.5|23.42|23.4|23.32|12
1679595600000|2023-03-23 18:20:00|23.48|23.4|23.68|23.6|23.7|23.62|23.48|23.4|18
1679595900000|2023-03-23 18:25:00|23.67|23.59|24.04|23.96|24.04|23.96|23.67|23.59|95
1679596200000|2023-03-23 18:30:00|24.02|23.94|24.06|23.98|24.13|24.05|23.87|23.79|60
1679596500000|2023-03-23 18:35:00|24.05|23.97|24.15|24.07|24.15|24.07|23.73|23.65|26
1679596800000|2023-03-23 18:40:00|24.13|24.05|24.39|24.31|24.39|24.31|24.05|23.97|17
1679597100000|2023-03-23 18:45:00|24.37|24.29|24.12|24.04|24.37|24.29|24.05|23.97|18
1679597400000|2023-03-23 18:50:00|24.14|24.06|24.22|24.14|24.24|24.16|24.04|23.96|22
1679597700000|2023-03-23 18:55:00|24.24|24.16|23.85|23.77|24.36|24.28|23.85|23.77|18
1679598000000|2023-03-23 19:00:00|23.83|23.75|23.71|23.63|23.83|23.75|23.37|23.29|207
1679598300000|2023-03-23 19:05:00|23.7|23.62|23.73|23.65|23.87|23.79|23.65|23.57|32
1679598600000|2023-03-23 19:10:00|23.72|23.64|23.85|23.77|23.95|23.87|23.65|23.57|8
1679598900000|2023-03-23 19:15:00|23.82|23.74|24.14|24.06|24.19|24.11|23.8|23.72|45
1679599200000|2023-03-23 19:20:00|24.15|24.07|24.09|24.01|24.46|24.38|24.04|23.96|58
1679599500000|2023-03-23 19:25:00|24.1|24.02|24.19|24.11|24.19|24.11|24|23.92|18
1679599800000|2023-03-23 19:30:00|24.21|24.13|24.15|24.07|24.32|24.24|24.09|24.01|43
1679600100000|2023-03-23 19:35:00|24.1|24.02|24.19|24.11|24.21|24.13|24|23.92|25
1679600400000|2023-03-23 19:40:00|24.21|24.13|24.09|24.01|24.24|24.16|24.04|23.96|21
1679600700000|2023-03-23 19:45:00|24.07|23.99|23.95|23.87|24.07|23.99|23.77|23.69|26
1679601000000|2023-03-23 19:50:00|23.9|23.82|23.8|23.72|23.9|23.82|23.61|23.53|11
1679601300000|2023-03-23 19:55:00|23.78|23.7|24.02|23.94|24.02|23.94|23.78|23.7|40
1679601600000|2023-03-23 20:00:00|23.99|23.91|24.04|23.96|24.04|23.96|23.99|23.91|13
1679601900000|2023-03-23 20:05:00|24.07|23.99|24.02|23.94|24.07|23.99|24.02|23.94|6
1679602200000|2023-03-23 20:10:00|24.01|23.93|23.95|23.87|24.01|23.93|23.94|23.86|27
1679603400000|2023-03-23 20:30:00|24.01|23.93|23.87|23.79|24.01|23.93|23.87|23.79|162
1679603700000|2023-03-23 20:35:00|23.84|23.76|23.84|23.76|23.91|23.83|23.82|23.74|18
1679604000000|2023-03-23 20:40:00|23.82|23.74|23.74|23.66|23.82|23.74|23.69|23.61|6
1679604300000|2023-03-23 20:45:00|23.77|23.69|23.7|23.62|23.79|23.71|23.69|23.61|10
1679604600000|2023-03-23 20:50:00|23.69|23.61|23.7|23.62|23.7|23.62|23.69|23.61|5
1679604900000|2023-03-23 20:55:00|23.81|23.56|23.9|23.6|23.9|23.6|23.81|23.56|6
1679605200000|2023-03-23 21:00:00|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1679616900000|2023-03-24 00:15:00|23.96|23.66|23.96|23.66|23.96|23.66|23.91|23.61|0
1679617200000|2023-03-24 00:20:00|23.93|23.63|23.96|23.66|23.96|23.66|23.91|23.61|0
1679617500000|2023-03-24 00:25:00|23.91|23.61|24|23.7|24|23.7|23.91|23.61|0
1679617800000|2023-03-24 00:30:00|23.98|23.68|23.96|23.66|24|23.7|23.96|23.66|0
1679618100000|2023-03-24 00:35:00|23.98|23.68|23.96|23.66|23.98|23.68|23.96|23.66|0
1679618400000|2023-03-24 00:40:00|23.98|23.68|23.98|23.68|24|23.7|23.96|23.66|0
1679618700000|2023-03-24 00:45:00|23.96|23.66|23.96|23.66|24|23.7|23.96|23.66|0
1679619000000|2023-03-24 00:50:00|23.98|23.68|24|23.7|24|23.7|23.96|23.66|0
1679619300000|2023-03-24 00:55:00|23.96|23.66|23.96|23.66|23.98|23.68|23.96|23.66|0
1679619600000|2023-03-24 01:00:00|23.98|23.68|24.1|23.8|24.1|23.8|23.96|23.66|0
1679619900000|2023-03-24 01:05:00|24.12|23.82|24.19|23.89|24.19|23.89|24.12|23.82|0
1679620200000|2023-03-24 01:10:00|24.15|23.85|24.23|23.93|24.23|23.93|24.15|23.85|0
1679620500000|2023-03-24 01:15:00|24.19|23.89|24.19|23.89|24.23|23.93|24.19|23.89|0
1679620800000|2023-03-24 01:20:00|24.17|23.87|24.17|23.87|24.17|23.87|24.12|23.82|0
1679621100000|2023-03-24 01:25:00|24.12|23.82|24.14|23.84|24.17|23.87|24.1|23.8|0
1679621400000|2023-03-24 01:30:00|24.15|23.85|24.14|23.84|24.17|23.87|24.14|23.84|0
1679621700000|2023-03-24 01:35:00|24.12|23.82|24.14|23.84|24.14|23.84|24.1|23.8|0
1679622000000|2023-03-24 01:40:00|24.12|23.82|24.14|23.84|24.14|23.84|24.1|23.8|0
1679622300000|2023-03-24 01:45:00|24.12|23.82|24.14|23.84|24.14|23.84|24.1|23.8|0
1679622600000|2023-03-24 01:50:00|24.12|23.82|24.1|23.8|24.12|23.82|24.1|23.8|0
1679622900000|2023-03-24 01:55:00|24.05|23.75|24|23.7|24.05|23.75|24|23.7|0
1679623200000|2023-03-24 02:00:00|24.02|23.72|23.91|23.61|24.05|23.75|23.91|23.61|0
1679623500000|2023-03-24 02:05:00|23.93|23.63|23.86|23.56|23.96|23.66|23.86|23.56|0
1679623800000|2023-03-24 02:10:00|23.91|23.61|23.91|23.61|23.91|23.61|23.86|23.56|0
1679624100000|2023-03-24 02:15:00|23.86|23.56|23.91|23.61|23.93|23.63|23.86|23.56|0
1679624700000|2023-03-24 02:25:00|23.93|23.63|23.96|23.66|23.96|23.66|23.93|23.63|0
1679625600000|2023-03-24 02:40:00|23.93|23.63|23.93|23.63|23.96|23.66|23.93|23.63|0
1679625900000|2023-03-24 02:45:00|23.96|23.66|23.96|23.66|23.96|23.66|23.93|23.63|0
1679626200000|2023-03-24 02:50:00|23.98|23.68|23.98|23.68|24|23.7|23.96|23.66|0
1679626500000|2023-03-24 02:55:00|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1679628600000|2023-03-24 03:30:00|23.93|23.63|23.96|23.66|23.96|23.66|23.93|23.63|0
1679629200000|2023-03-24 03:40:00|23.93|23.63|23.91|23.61|23.93|23.63|23.91|23.61|0
1679629500000|2023-03-24 03:45:00|23.93|23.63|23.93|23.63|23.96|23.66|23.91|23.61|0
1679629800000|2023-03-24 03:50:00|23.96|23.66|23.96|23.66|23.96|23.66|23.91|23.61|0
1679631000000|2023-03-24 04:10:00|23.98|23.68|23.96|23.66|23.98|23.68|23.96|23.66|0
1679631600000|2023-03-24 04:20:00|23.98|23.68|23.96|23.66|23.98|23.68|23.96|23.66|0
1679632800000|2023-03-24 04:40:00|23.94|23.64|23.95|23.65|23.95|23.65|23.92|23.62|0
1679633700000|2023-03-24 04:55:00|23.97|23.67|23.95|23.65|23.97|23.67|23.95|23.65|0
1679634000000|2023-03-24 05:00:00|23.97|23.67|23.95|23.65|23.97|23.67|23.95|23.65|0
1679634900000|2023-03-24 05:15:00|23.92|23.62|23.9|23.6|23.95|23.65|23.9|23.6|0
1679635200000|2023-03-24 05:20:00|23.86|23.56|23.86|23.56|23.9|23.6|23.86|23.56|0
1679635500000|2023-03-24 05:25:00|23.81|23.51|23.86|23.56|23.86|23.56|23.81|23.51|0
1679636700000|2023-03-24 05:45:00|23.81|23.51|23.86|23.56|23.86|23.56|23.81|23.51|0
1679637000000|2023-03-24 05:50:00|23.81|23.51|23.86|23.56|23.86|23.56|23.81|23.51|0
1679637300000|2023-03-24 05:55:00|23.88|23.58|23.86|23.56|23.9|23.6|23.86|23.56|0
1679638200000|2023-03-24 06:10:00|23.88|23.58|23.86|23.56|23.88|23.58|23.86|23.56|2
1679638500000|2023-03-24 06:15:00|23.85|23.55|23.88|23.58|23.88|23.58|23.85|23.55|0
1679638800000|2023-03-24 06:20:00|23.81|23.56|23.81|23.56|23.81|23.56|23.81|23.56|0
1679639400000|2023-03-24 06:30:00|23.8|23.55|23.8|23.55|23.82|23.57|23.8|23.55|0
1679639700000|2023-03-24 06:35:00|23.79|23.54|23.77|23.52|23.79|23.54|23.77|23.52|0
1679640000000|2023-03-24 06:40:00|23.66|23.58|23.79|23.54|23.82|23.63|23.66|23.54|1
1679640300000|2023-03-24 06:45:00|23.8|23.55|23.79|23.54|23.8|23.55|23.79|23.54|0
1679640600000|2023-03-24 06:50:00|23.77|23.52|23.77|23.52|23.79|23.54|23.77|23.52|0
1679640900000|2023-03-24 06:55:00|23.76|23.51|23.76|23.51|23.76|23.57|23.65|23.51|0
1679641200000|2023-03-24 07:00:00|23.67|23.59|23.69|23.61|23.69|23.61|23.65|23.57|11
1679641500000|2023-03-24 07:05:00|23.6|23.52|23.6|23.52|23.65|23.57|23.57|23.49|26
1679641800000|2023-03-24 07:10:00|23.57|23.49|23.52|23.44|23.57|23.49|23.52|23.44|11
1679642100000|2023-03-24 07:15:00|23.53|23.45|23.53|23.45|23.55|23.47|23.53|23.45|15
1679642400000|2023-03-24 07:20:00|23.51|23.43|23.48|23.4|23.53|23.45|23.48|23.4|6
1679642700000|2023-03-24 07:25:00|23.46|23.38|23.34|23.26|23.46|23.38|23.32|23.24|94
1679643000000|2023-03-24 07:30:00|23.29|23.21|23.25|23.17|23.29|23.21|23.15|23.07|118
1679643300000|2023-03-24 07:35:00|23.23|23.15|23.22|23.14|23.25|23.17|23.2|23.12|12
1679643600000|2023-03-24 07:40:00|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|33
1679643900000|2023-03-24 07:45:00|23.18|23.1|23.17|23.09|23.18|23.1|23.15|23.07|2
1679644200000|2023-03-24 07:50:00|23.15|23.07|23.22|23.14|23.22|23.14|23.15|23.07|0
1679644500000|2023-03-24 07:55:00|23.24|23.16|23.29|23.21|23.29|23.21|23.24|23.16|2
1679644800000|2023-03-24 08:00:00|23.27|23.19|23.56|23.48|23.56|23.48|23.24|23.16|360
1679645100000|2023-03-24 08:05:00|23.61|23.53|23.88|23.8|23.9|23.82|23.61|23.53|300
1679645400000|2023-03-24 08:10:00|23.86|23.78|23.66|23.58|23.88|23.8|23.62|23.54|335
1679645700000|2023-03-24 08:15:00|23.67|23.59|23.66|23.58|23.67|23.59|23.56|23.48|219
1679646000000|2023-03-24 08:20:00|23.67|23.59|23.57|23.49|23.71|23.63|23.52|23.44|226
1679646300000|2023-03-24 08:25:00|23.56|23.48|23.64|23.56|23.66|23.58|23.51|23.43|33
1679646600000|2023-03-24 08:30:00|23.61|23.53|23.81|23.73|23.86|23.78|23.61|23.53|127
1679646900000|2023-03-24 08:35:00|23.86|23.78|24.05|23.97|24.05|23.97|23.81|23.73|210
1679647200000|2023-03-24 08:40:00|24.06|23.98|24.3|24.22|24.34|24.26|24.05|23.97|183
1679647500000|2023-03-24 08:45:00|24.34|24.26|24.61|24.53|24.63|24.55|24.34|24.26|568
1679647800000|2023-03-24 08:50:00|24.63|24.55|24.43|24.35|24.7|24.62|24.43|24.35|892
1679648100000|2023-03-24 08:55:00|24.45|24.37|24.25|24.17|24.47|24.39|24.18|24.1|250
1679648400000|2023-03-24 09:00:00|24.27|24.19|24.3|24.22|24.42|24.34|24.27|24.19|171
1679648700000|2023-03-24 09:05:00|24.32|24.24|24.23|24.15|24.32|24.24|24.07|23.99|261
1679649000000|2023-03-24 09:10:00|24.25|24.17|24.22|24.14|24.27|24.19|24.08|24|188
1679649300000|2023-03-24 09:15:00|24.23|24.15|24.37|24.29|24.37|24.29|24.18|24.1|89
1679649600000|2023-03-24 09:20:00|24.39|24.31|24.47|24.39|24.56|24.48|24.37|24.29|217
1679649900000|2023-03-24 09:25:00|24.5|24.42|24.45|24.37|24.52|24.44|24.42|24.34|58
1679650200000|2023-03-24 09:30:00|24.47|24.39|24.61|24.53|24.64|24.56|24.45|24.37|26
1679650500000|2023-03-24 09:35:00|24.57|24.49|24.88|24.8|24.91|24.83|24.57|24.49|389
1679650800000|2023-03-24 09:40:00|24.91|24.83|25.02|24.94|25.04|24.96|24.86|24.78|559
1679651100000|2023-03-24 09:45:00|25.04|24.96|25.19|25.11|25.29|25.21|24.99|24.91|465
1679651400000|2023-03-24 09:50:00|25.24|25.16|25.43|25.35|25.43|25.35|25.24|25.16|651
1679651700000|2023-03-24 09:55:00|25.48|25.4|25.43|25.35|25.53|25.45|25.38|25.3|351
1679652000000|2023-03-24 10:00:00|25.41|25.33|25.67|25.59|25.67|25.59|25.39|25.31|612
1679652300000|2023-03-24 10:05:00|25.68|25.6|25.96|25.88|26.01|25.93|25.67|25.59|461
1679652600000|2023-03-24 10:10:00|25.99|25.91|26.16|26.08|26.21|26.13|25.89|25.81|486
1679652900000|2023-03-24 10:15:00|26.21|26.13|25.76|25.68|26.27|26.19|25.76|25.68|999
1679653200000|2023-03-24 10:20:00|25.72|25.64|25.76|25.68|25.81|25.73|25.43|25.35|812
1679653500000|2023-03-24 10:25:00|25.72|25.64|25.71|25.63|25.79|25.71|25.56|25.48|273
1679653800000|2023-03-24 10:30:00|25.67|25.59|25.86|25.78|25.91|25.83|25.67|25.59|596
1679654100000|2023-03-24 10:35:00|25.84|25.76|25.82|25.74|25.91|25.83|25.81|25.73|171
1679654400000|2023-03-24 10:40:00|25.8|25.72|25.8|25.72|25.82|25.74|25.72|25.64|83
1679654700000|2023-03-24 10:45:00|25.82|25.74|25.6|25.52|25.82|25.74|25.6|25.52|119
1679655000000|2023-03-24 10:50:00|25.63|25.55|25.72|25.64|25.72|25.64|25.57|25.49|140
1679655300000|2023-03-24 10:55:00|25.68|25.6|25.82|25.74|25.87|25.79|25.67|25.59|218
1679655600000|2023-03-24 11:00:00|25.8|25.72|25.85|25.77|26.16|26.08|25.8|25.72|229
1679655900000|2023-03-24 11:05:00|25.88|25.8|25.85|25.77|25.99|25.91|25.79|25.71|257
1679656200000|2023-03-24 11:10:00|25.87|25.79|25.59|25.51|25.9|25.82|25.55|25.47|826
1679656500000|2023-03-24 11:15:00|25.61|25.53|25.64|25.56|25.69|25.61|25.61|25.53|193
1679656800000|2023-03-24 11:20:00|25.59|25.51|25.5|25.42|25.59|25.51|25.45|25.37|187
1679657100000|2023-03-24 11:25:00|25.52|25.44|25.3|25.22|25.64|25.56|25.3|25.22|638
1679657400000|2023-03-24 11:30:00|25.25|25.17|25.2|25.12|25.28|25.2|25.18|25.1|402
1679657700000|2023-03-24 11:35:00|25.21|25.13|25.16|25.08|25.25|25.17|25.11|25.03|208
1679658000000|2023-03-24 11:40:00|25.2|25.12|25.35|25.27|25.4|25.32|25.15|25.07|73
1679658300000|2023-03-24 11:45:00|25.38|25.3|25.4|25.32|25.45|25.37|25.35|25.27|22
1679658600000|2023-03-24 11:50:00|25.42|25.34|25.45|25.37|25.5|25.42|25.4|25.32|70
1679658900000|2023-03-24 11:55:00|25.4|25.32|25.45|25.37|25.5|25.42|25.35|25.27|225
1679659200000|2023-03-24 12:00:00|25.47|25.39|25.64|25.56|25.64|25.56|25.45|25.37|104
1679659500000|2023-03-24 12:05:00|25.63|25.55|25.54|25.46|25.68|25.6|25.54|25.46|100
1679659800000|2023-03-24 12:10:00|25.52|25.44|25.45|25.37|25.55|25.47|25.45|25.37|45
1679660100000|2023-03-24 12:15:00|25.47|25.39|25.69|25.61|25.74|25.66|25.47|25.39|165
1679660400000|2023-03-24 12:20:00|25.67|25.59|25.6|25.52|25.69|25.61|25.59|25.51|75
1679660700000|2023-03-24 12:25:00|25.62|25.54|25.45|25.37|25.64|25.56|25.45|25.37|150
1679661000000|2023-03-24 12:30:00|25.47|25.39|25.64|25.56|25.67|25.59|25.45|25.37|2811
1679661300000|2023-03-24 12:35:00|25.59|25.51|25.52|25.44|25.64|25.56|25.4|25.32|156
1679661600000|2023-03-24 12:40:00|25.55|25.47|25.5|25.42|25.64|25.56|25.45|25.37|191
1679661900000|2023-03-24 12:45:00|25.49|25.41|25.5|25.42|25.5|25.42|25.4|25.32|83
1679662200000|2023-03-24 12:50:00|25.47|25.39|25.35|25.27|25.47|25.39|25.3|25.22|114
1679662500000|2023-03-24 12:55:00|25.34|25.26|25.15|25.07|25.34|25.26|25.01|24.93|241
1679662800000|2023-03-24 13:00:00|25.17|25.09|25.23|25.15|25.25|25.17|25.15|25.07|95
1679663100000|2023-03-24 13:05:00|25.2|25.12|25.2|25.12|25.25|25.17|25.14|25.06|117
1679663400000|2023-03-24 13:10:00|25.25|25.17|25.19|25.11|25.25|25.17|25.19|25.11|115
1679663700000|2023-03-24 13:15:00|25.2|25.12|25.34|25.26|25.44|25.36|25.2|25.12|100
1679664000000|2023-03-24 13:20:00|25.36|25.28|25.29|25.21|25.39|25.31|25.24|25.16|62
1679664300000|2023-03-24 13:25:00|25.24|25.16|25.1|25.02|25.29|25.21|25.1|25.02|95
1679664600000|2023-03-24 13:30:00|25.15|25.07|25.36|25.28|25.44|25.36|25.05|24.97|507
1679664900000|2023-03-24 13:35:00|25.39|25.31|25.25|25.17|25.49|25.41|25.25|25.17|289
1679665200000|2023-03-24 13:40:00|25.26|25.18|25.35|25.27|25.4|25.32|25.11|25.03|232
1679665500000|2023-03-24 13:45:00|25.4|25.32|25.44|25.36|25.58|25.5|25.25|25.17|276
1679665800000|2023-03-24 13:50:00|25.46|25.38|25.19|25.11|25.49|25.41|25.14|25.06|258
1679666100000|2023-03-24 13:55:00|25.14|25.06|25.23|25.15|25.24|25.16|25.09|25.01|243
1679666400000|2023-03-24 14:00:00|25.19|25.11|25.29|25.21|25.34|25.26|25.14|25.06|587
1679666700000|2023-03-24 14:05:00|25.3|25.22|25.35|25.27|25.4|25.32|25.15|25.07|322
1679667000000|2023-03-24 14:10:00|25.33|25.25|25.2|25.12|25.39|25.31|25.11|25.03|258
1679667300000|2023-03-24 14:15:00|25.25|25.17|25.41|25.33|25.5|25.42|25.25|25.17|690
1679667600000|2023-03-24 14:20:00|25.38|25.3|25.41|25.33|25.56|25.48|25.38|25.3|764
1679667900000|2023-03-24 14:25:00|25.36|25.28|25.07|24.99|25.38|25.3|25.07|24.99|346
1679668200000|2023-03-24 14:30:00|25.1|25.02|25.13|25.05|25.17|25.09|25|24.92|221
1679668500000|2023-03-24 14:35:00|25.15|25.07|25.18|25.1|25.27|25.19|25.13|25.05|68
1679668800000|2023-03-24 14:40:00|25.23|25.15|25.33|25.25|25.37|25.29|25.23|25.15|309
1679669100000|2023-03-24 14:45:00|25.32|25.24|25.32|25.24|25.37|25.29|25.18|25.1|126
1679669400000|2023-03-24 14:50:00|25.3|25.22|25.27|25.19|25.35|25.27|25.2|25.12|130
1679669700000|2023-03-24 14:55:00|25.3|25.22|25.18|25.1|25.32|25.24|25.13|25.05|55
1679670000000|2023-03-24 15:00:00|25.2|25.12|25.32|25.24|25.42|25.34|25.17|25.09|116
1679670300000|2023-03-24 15:05:00|25.3|25.22|25.52|25.44|25.54|25.46|25.23|25.15|168
1679670600000|2023-03-24 15:10:00|25.54|25.46|25.64|25.56|25.66|25.58|25.52|25.44|401
1679670900000|2023-03-24 15:15:00|25.66|25.58|25.57|25.49|25.66|25.58|25.47|25.39|285
1679671200000|2023-03-24 15:20:00|25.56|25.48|25.62|25.54|25.67|25.59|25.37|25.29|184
1679671500000|2023-03-24 15:25:00|25.61|25.53|25.57|25.49|25.62|25.54|25.52|25.44|423
1679671800000|2023-03-24 15:30:00|25.61|25.53|25.71|25.63|25.76|25.68|25.61|25.53|260
1679672100000|2023-03-24 15:35:00|25.69|25.61|25.62|25.54|25.71|25.63|25.57|25.49|80
1679672400000|2023-03-24 15:40:00|25.57|25.49|25.47|25.39|25.62|25.54|25.47|25.39|393
1679672700000|2023-03-24 15:45:00|25.52|25.44|25.32|25.24|25.52|25.44|25.23|25.15|718
1679673000000|2023-03-24 15:50:00|25.35|25.27|25.28|25.2|25.37|25.29|25.27|25.19|178
1679673300000|2023-03-24 15:55:00|25.3|25.22|25.03|24.95|25.32|25.24|25.03|24.95|390
1679673600000|2023-03-24 16:00:00|25.01|24.93|24.94|24.86|25.08|25|24.85|24.77|931
1679673900000|2023-03-24 16:05:00|24.97|24.89|25.17|25.09|25.18|25.1|24.97|24.89|211
1679674200000|2023-03-24 16:10:00|25.12|25.04|25.12|25.04|25.13|25.05|25.08|25|347
1679674500000|2023-03-24 16:15:00|25.13|25.05|25.3|25.22|25.37|25.29|25.12|25.04|437
1679674800000|2023-03-24 16:20:00|25.32|25.24|25.38|25.3|25.42|25.34|25.28|25.2|441
1679675100000|2023-03-24 16:25:00|25.37|25.29|25.14|25.06|25.37|25.29|25.14|25.06|621
1679675400000|2023-03-24 16:30:00|25.11|25.03|25.14|25.06|25.19|25.11|25|24.92|467
1679675700000|2023-03-24 16:35:00|25.13|25.05|25.09|25.01|25.14|25.06|25.01|24.93|15
1679676000000|2023-03-24 16:40:00|25.06|24.98|24.87|24.79|25.14|25.06|24.81|24.73|180
1679676300000|2023-03-24 16:45:00|24.85|24.77|24.78|24.7|24.88|24.8|24.71|24.63|16
1679676600000|2023-03-24 16:50:00|24.76|24.68|24.69|24.61|24.76|24.68|24.58|24.5|197
1679676900000|2023-03-24 16:55:00|24.67|24.59|24.66|24.58|24.69|24.61|24.49|24.41|51
1679677200000|2023-03-24 17:00:00|24.63|24.55|24.61|24.53|24.71|24.63|24.52|24.44|104
1679677500000|2023-03-24 17:05:00|24.56|24.48|24.62|24.54|24.67|24.59|24.56|24.48|36
1679677800000|2023-03-24 17:10:00|24.58|24.5|24.53|24.45|24.67|24.59|24.49|24.41|90
1679678100000|2023-03-24 17:15:00|24.49|24.41|24.58|24.5|24.59|24.51|24.48|24.4|39
1679678400000|2023-03-24 17:20:00|24.59|24.51|24.44|24.36|24.59|24.51|24.44|24.36|88
1679678700000|2023-03-24 17:25:00|24.42|24.34|24.29|24.21|24.43|24.35|24.22|24.14|152
1679679000000|2023-03-24 17:30:00|24.27|24.19|24.42|24.34|24.47|24.39|24.24|24.16|378
1679679300000|2023-03-24 17:35:00|24.39|24.31|24.28|24.2|24.39|24.31|24.23|24.15|2
1679679600000|2023-03-24 17:40:00|24.25|24.17|24.37|24.29|24.48|24.4|24.25|24.17|190
1679679900000|2023-03-24 17:45:00|24.39|24.31|24.52|24.44|24.52|24.44|24.37|24.29|37
1679680200000|2023-03-24 17:50:00|24.49|24.41|24.48|24.4|24.56|24.48|24.46|24.38|7
1679680500000|2023-03-24 17:55:00|24.49|24.41|24.36|24.28|24.51|24.43|24.34|24.26|1
1679680800000|2023-03-24 18:00:00|24.33|24.25|24.27|24.19|24.34|24.26|24.27|24.19|26
1679681100000|2023-03-24 18:05:00|24.29|24.21|24.27|24.19|24.41|24.33|24.27|24.19|31
1679681400000|2023-03-24 18:10:00|24.3|24.22|24.23|24.15|24.32|24.24|24.23|24.15|22
1679681700000|2023-03-24 18:15:00|24.22|24.14|24.28|24.2|24.28|24.2|24.18|24.1|5
1679682000000|2023-03-24 18:20:00|24.25|24.17|24.28|24.2|24.33|24.25|24.23|24.15|5
1679682300000|2023-03-24 18:25:00|24.3|24.22|24.32|24.24|24.38|24.3|24.28|24.2|1
1679682600000|2023-03-24 18:30:00|24.3|24.22|24.23|24.15|24.3|24.22|24.18|24.1|3
1679682900000|2023-03-24 18:35:00|24.22|24.14|24.17|24.09|24.25|24.17|24.13|24.05|9
1679683200000|2023-03-24 18:40:00|24.18|24.1|24.13|24.05|24.23|24.15|24.13|24.05|7
1679683500000|2023-03-24 18:45:00|24.09|24.01|24.08|24|24.15|24.07|24.03|23.95|34
1679683800000|2023-03-24 18:50:00|24.1|24.02|24.25|24.17|24.25|24.17|24.08|24|1
1679684100000|2023-03-24 18:55:00|24.27|24.19|24.22|24.14|24.27|24.19|24.17|24.09|4
1679684400000|2023-03-24 19:00:00|24.2|24.12|24.22|24.14|24.3|24.22|24.2|24.12|0
1679684700000|2023-03-24 19:05:00|24.25|24.17|24.2|24.12|24.27|24.19|24.15|24.07|0
1679685000000|2023-03-24 19:10:00|24.21|24.13|24.38|24.3|24.38|24.3|24.2|24.12|25
1679685300000|2023-03-24 19:15:00|24.37|24.29|24.18|24.1|24.37|24.29|24.08|24|1
1679685600000|2023-03-24 19:20:00|24.16|24.08|24.16|24.08|24.16|24.08|24.03|23.95|7
1679685900000|2023-03-24 19:25:00|24.13|24.05|24.08|24|24.16|24.08|24.03|23.95|6
1679686200000|2023-03-24 19:30:00|24.09|24.01|24.13|24.05|24.18|24.1|24.03|23.95|2
1679686500000|2023-03-24 19:35:00|24.15|24.07|24.13|24.05|24.18|24.1|24.03|23.95|15
1679686800000|2023-03-24 19:40:00|24.15|24.07|24.05|23.97|24.18|24.1|24.05|23.97|2
1679687100000|2023-03-24 19:45:00|24.07|23.99|24.1|24.02|24.12|24.04|24.03|23.95|19
1679687400000|2023-03-24 19:50:00|24.12|24.04|24.12|24.04|24.15|24.07|24.07|23.99|9
1679687700000|2023-03-24 19:55:00|24.15|24.07|23.98|23.9|24.17|24.09|23.94|23.86|40
1679688000000|2023-03-24 20:00:00|24.01|23.93|24.01|23.93|24.03|23.95|23.98|23.9|2
1679688300000|2023-03-24 20:05:00|24.03|23.95|24.06|23.98|24.08|24|24.01|23.93|8
1679688600000|2023-03-24 20:10:00|24.08|24|23.99|23.91|24.08|24|23.99|23.91|1
1679876100000|2023-03-27 00:15:00|24.26|23.96|24.27|23.97|24.27|23.97|24.26|23.96|0
1679876700000|2023-03-27 00:25:00|24.28|23.98|24.28|23.98|24.28|23.98|24.27|23.97|0
1679877000000|2023-03-27 00:30:00|24.27|23.97|24.28|23.98|24.28|23.98|24.27|23.97|0
1679877300000|2023-03-27 00:35:00|24.27|23.97|24.27|23.97|24.27|23.97|24.27|23.97|0
1679877900000|2023-03-27 00:45:00|24.25|23.95|24.25|23.95|24.25|23.95|24.23|23.93|0
1679879100000|2023-03-27 01:05:00|24.26|23.96|24.26|23.96|24.26|23.96|24.25|23.95|0
1679879400000|2023-03-27 01:10:00|24.25|23.95|24.26|23.96|24.26|23.96|24.25|23.95|0
1679879700000|2023-03-27 01:15:00|24.25|23.95|24.25|23.95|24.26|23.96|24.25|23.95|0
1679880000000|2023-03-27 01:20:00|24.26|23.96|24.25|23.95|24.26|23.96|24.25|23.95|0
1679880300000|2023-03-27 01:25:00|24.26|23.96|24.26|23.96|24.26|23.96|24.26|23.96|0
1679880900000|2023-03-27 01:35:00|24.27|23.97|24.27|23.97|24.28|23.98|24.27|23.97|0
1679881200000|2023-03-27 01:40:00|24.25|23.95|24.25|23.95|24.25|23.95|24.25|23.95|0
1679884200000|2023-03-27 02:30:00|24.23|23.93|24.23|23.93|24.25|23.95|24.21|23.91|0
1679886600000|2023-03-27 03:10:00|24.21|23.91|24.11|23.81|24.21|23.91|24.11|23.81|0
1679888100000|2023-03-27 03:35:00|24.07|23.82|23.77|23.69|24.07|23.82|23.77|23.66|0
1679888400000|2023-03-27 03:40:00|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|1
1679888700000|2023-03-27 03:45:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1679889300000|2023-03-27 03:55:00|23.73|23.65|23.72|23.64|23.73|23.65|23.72|23.64|0
1679890800000|2023-03-27 04:20:00|23.73|23.65|23.72|23.64|23.73|23.65|23.72|23.64|0
1679891100000|2023-03-27 04:25:00|23.73|23.65|23.85|23.6|24.01|23.71|23.73|23.6|0
1679891400000|2023-03-27 04:30:00|23.72|23.64|23.73|23.65|23.73|23.65|23.72|23.64|0
1679892600000|2023-03-27 04:50:00|23.75|23.67|24.06|23.76|24.1|23.8|23.75|23.66|1
1679892900000|2023-03-27 04:55:00|24.08|23.78|24.05|23.75|24.08|23.78|24.05|23.75|0
1679893800000|2023-03-27 05:10:00|24.06|23.76|24.05|23.75|24.06|23.76|24.05|23.75|0
1679894400000|2023-03-27 05:20:00|24.03|23.73|24.04|23.74|24.04|23.74|24.03|23.73|0
1679894700000|2023-03-27 05:25:00|24.03|23.73|24.07|23.77|24.17|23.87|24.03|23.73|5
1679895000000|2023-03-27 05:30:00|24.05|23.75|24.05|23.75|24.05|23.75|24.05|23.75|0
1679895300000|2023-03-27 05:35:00|24.06|23.76|24.05|23.75|24.06|23.76|24.05|23.75|0
1679895900000|2023-03-27 05:45:00|24.03|23.73|24.03|23.73|24.05|23.75|24.02|23.72|0
1679896200000|2023-03-27 05:50:00|24.04|23.74|23.96|23.66|24.04|23.74|23.96|23.66|0
1679896500000|2023-03-27 05:55:00|23.94|23.64|23.86|23.61|23.94|23.64|23.86|23.6|2
1679896800000|2023-03-27 06:00:00|23.84|23.59|23.67|23.59|23.84|23.65|23.63|23.51|14
1679897100000|2023-03-27 06:05:00|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|11
1679897700000|2023-03-27 06:15:00|23.53|23.45|23.39|23.31|23.53|23.45|23.39|23.31|20
1679898000000|2023-03-27 06:20:00|23.37|23.29|23.44|23.36|23.46|23.38|23.37|23.29|9
1679898300000|2023-03-27 06:25:00|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|7
1679898600000|2023-03-27 06:30:00|23.43|23.35|23.49|23.41|23.49|23.41|23.39|23.31|15
1679898900000|2023-03-27 06:35:00|23.51|23.43|23.47|23.39|23.52|23.44|23.45|23.37|1
1679899200000|2023-03-27 06:40:00|23.45|23.37|23.57|23.49|23.57|23.49|23.45|23.37|7
1679899500000|2023-03-27 06:45:00|23.64|23.56|23.66|23.58|23.68|23.6|23.64|23.56|19
1679899800000|2023-03-27 06:50:00|23.64|23.56|23.61|23.53|23.66|23.58|23.59|23.51|1
1679900100000|2023-03-27 06:55:00|23.59|23.51|23.61|23.53|23.61|23.53|23.55|23.47|19
1679900400000|2023-03-27 07:00:00|23.62|23.54|23.51|23.43|23.69|23.61|23.45|23.37|166
1679900700000|2023-03-27 07:05:00|23.54|23.46|23.81|23.73|23.84|23.76|23.54|23.46|61
1679901000000|2023-03-27 07:10:00|23.83|23.75|23.74|23.66|23.84|23.76|23.7|23.62|69
1679901300000|2023-03-27 07:15:00|23.76|23.68|23.6|23.52|23.83|23.75|23.6|23.52|39
1679901600000|2023-03-27 07:20:00|23.62|23.54|23.83|23.75|23.83|23.75|23.6|23.52|70
1679901900000|2023-03-27 07:25:00|23.81|23.73|23.84|23.76|23.84|23.76|23.79|23.71|34
1679902200000|2023-03-27 07:30:00|23.86|23.78|24.03|23.95|24.07|23.99|23.84|23.76|176
1679902500000|2023-03-27 07:35:00|24.01|23.93|24.08|24|24.12|24.04|23.98|23.9|239
1679902800000|2023-03-27 07:40:00|24.04|23.96|24.27|24.19|24.27|24.19|24.04|23.96|183
1679903100000|2023-03-27 07:45:00|24.25|24.17|24.5|24.42|24.54|24.46|24.23|24.15|249
1679903400000|2023-03-27 07:50:00|24.48|24.4|24.34|24.26|24.53|24.45|24.3|24.22|113
1679903700000|2023-03-27 07:55:00|24.32|24.24|24.25|24.17|24.35|24.27|24.25|24.17|44
1679904000000|2023-03-27 08:00:00|24.3|24.22|24.12|24.04|24.3|24.22|24.12|24.04|171
1679904300000|2023-03-27 08:05:00|24.08|24|24.02|23.94|24.08|24|23.93|23.85|190
1679904600000|2023-03-27 08:10:00|24|23.92|23.88|23.8|24.02|23.94|23.87|23.79|55
1679904900000|2023-03-27 08:15:00|23.93|23.85|23.88|23.8|23.97|23.89|23.88|23.8|92
1679905200000|2023-03-27 08:20:00|23.92|23.84|23.82|23.74|23.92|23.84|23.78|23.7|86
1679905500000|2023-03-27 08:25:00|23.8|23.72|23.78|23.7|23.83|23.75|23.73|23.65|265
1679905800000|2023-03-27 08:30:00|23.75|23.67|23.72|23.64|23.75|23.67|23.7|23.62|176
1679906100000|2023-03-27 08:35:00|23.7|23.62|23.72|23.64|23.77|23.69|23.67|23.59|117
1679906400000|2023-03-27 08:40:00|23.74|23.66|23.73|23.65|23.77|23.69|23.72|23.64|41
1679906700000|2023-03-27 08:45:00|||||||||16
1679907000000|2023-03-27 08:50:00|23.77|23.69|23.78|23.7|23.78|23.7|23.73|23.65|18
1679907300000|2023-03-27 08:55:00|23.77|23.69|23.73|23.65|23.77|23.69|23.73|23.65|52
1679907600000|2023-03-27 09:00:00|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|1
1679908200000|2023-03-27 09:10:00|23.68|23.6|23.79|23.71|23.85|23.77|23.68|23.6|190
1679908500000|2023-03-27 09:15:00|23.82|23.74|23.75|23.67|23.84|23.76|23.75|23.67|120
1679908800000|2023-03-27 09:20:00|23.73|23.65|23.65|23.57|23.73|23.65|23.65|23.57|70
1679909100000|2023-03-27 09:25:00|23.68|23.6|23.75|23.67|23.75|23.67|23.65|23.57|27
1679909400000|2023-03-27 09:30:00|23.77|23.69|23.79|23.71|23.79|23.71|23.74|23.66|5
1679909700000|2023-03-27 09:35:00|23.81|23.73|23.78|23.7|23.83|23.75|23.78|23.7|78
1679910000000|2023-03-27 09:40:00|23.74|23.66|23.65|23.57|23.74|23.66|23.65|23.57|20
1679910300000|2023-03-27 09:45:00|23.64|23.56|23.68|23.6|23.69|23.61|23.59|23.51|38
1679910600000|2023-03-27 09:50:00|23.66|23.58|23.64|23.56|23.68|23.6|23.64|23.56|8
1679910900000|2023-03-27 09:55:00|23.66|23.58|23.66|23.58|23.68|23.6|23.64|23.56|19
1679911200000|2023-03-27 10:00:00|23.64|23.56|23.55|23.47|23.64|23.56|23.55|23.47|3
1679911500000|2023-03-27 10:05:00|23.53|23.45|23.54|23.46|23.55|23.47|23.5|23.42|71
1679911800000|2023-03-27 10:10:00|23.5|23.42|23.48|23.4|23.5|23.42|23.42|23.34|278
1679912100000|2023-03-27 10:15:00|23.47|23.39|23.42|23.34|23.48|23.4|23.4|23.32|23
1679912400000|2023-03-27 10:20:00|23.37|23.29|23.43|23.35|23.43|23.35|23.37|23.29|157
1679912700000|2023-03-27 10:25:00|23.47|23.39|23.43|23.35|23.47|23.39|23.43|23.35|21
1679913000000|2023-03-27 10:30:00|23.39|23.31|23.45|23.37|23.47|23.39|23.38|23.3|74
1679913300000|2023-03-27 10:35:00|23.43|23.35|23.38|23.3|23.43|23.35|23.38|23.3|23
1679913600000|2023-03-27 10:40:00|23.39|23.31|23.38|23.3|23.43|23.35|23.38|23.3|32
1679913900000|2023-03-27 10:45:00|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|81
1679914200000|2023-03-27 10:50:00|23.34|23.26|23.39|23.31|23.39|23.31|23.33|23.25|87
1679914500000|2023-03-27 10:55:00|23.38|23.3|23.39|23.31|23.39|23.31|23.34|23.26|46
1679914800000|2023-03-27 11:00:00|23.38|23.3|23.39|23.31|23.39|23.31|23.34|23.26|124
1679915100000|2023-03-27 11:05:00|23.37|23.29|23.34|23.26|23.39|23.31|23.34|23.26|39
1679915400000|2023-03-27 11:10:00|23.3|23.22|23.34|23.26|23.34|23.26|23.25|23.17|207
1679915700000|2023-03-27 11:15:00|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|53
1679916000000|2023-03-27 11:20:00|23.34|23.26|23.34|23.26|23.35|23.27|23.3|23.22|196
1679916300000|2023-03-27 11:25:00|23.33|23.25|23.28|23.2|23.34|23.26|23.26|23.18|248
1679916600000|2023-03-27 11:30:00|23.26|23.18|23.21|23.13|23.3|23.22|23.21|23.13|186
1679916900000|2023-03-27 11:35:00|23.19|23.11|23.21|23.13|23.26|23.18|23.16|23.08|138
1679917200000|2023-03-27 11:40:00|23.19|23.11|23.21|23.13|23.26|23.18|23.16|23.08|115
1679917500000|2023-03-27 11:45:00|23.19|23.11|23.23|23.15|23.23|23.15|23.12|23.04|287
1679917800000|2023-03-27 11:50:00|23.21|23.13|23.25|23.17|23.26|23.18|23.21|23.13|17
1679918100000|2023-03-27 11:55:00|23.26|23.18|23.21|23.13|23.26|23.18|23.21|23.13|9
1679918400000|2023-03-27 12:00:00|23.19|23.11|23.26|23.18|23.26|23.18|23.19|23.11|62
1679918700000|2023-03-27 12:05:00|23.28|23.2|23.24|23.16|23.3|23.22|23.21|23.13|48
1679919000000|2023-03-27 12:10:00|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|13
1679919300000|2023-03-27 12:15:00|23.17|23.09|23.22|23.14|23.26|23.18|23.17|23.09|82
1679919600000|2023-03-27 12:20:00|23.21|23.13|23.16|23.08|23.21|23.13|23.14|23.06|147
1679919900000|2023-03-27 12:25:00|23.17|23.09|23.17|23.09|23.21|23.13|23.17|23.09|43
1679920200000|2023-03-27 12:30:00|23.16|23.08|23.16|23.08|23.16|23.08|23.14|23.06|60
1679920500000|2023-03-27 12:35:00|23.14|23.06|23.12|23.04|23.16|23.08|23.12|23.04|153
1679920800000|2023-03-27 12:40:00|23.14|23.06|23.12|23.04|23.16|23.08|23.12|23.04|45
1679921100000|2023-03-27 12:45:00|23.16|23.08|23.16|23.08|23.16|23.08|23.14|23.06|26
1679921400000|2023-03-27 12:50:00|23.12|23.04|23.16|23.08|23.16|23.08|23.12|23.04|23
1679921700000|2023-03-27 12:55:00|23.12|23.04|23.16|23.08|23.16|23.08|23.12|23.04|25
1679922000000|2023-03-27 13:00:00|23.12|23.04|23.11|23.03|23.15|23.07|23.11|23.03|88
1679922300000|2023-03-27 13:05:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|17
1679922600000|2023-03-27 13:10:00|||||||||7
1679922900000|2023-03-27 13:15:00|23.1|23.02|23.06|22.98|23.1|23.02|23.05|22.97|183
1679923200000|2023-03-27 13:20:00|23.02|22.94|23.02|22.94|23.06|22.98|23.02|22.94|140
1679923500000|2023-03-27 13:25:00|23.06|22.98|23.12|23.04|23.12|23.04|23.06|22.98|170
1679923800000|2023-03-27 13:30:00|23.09|23.01|22.99|22.91|23.12|23.04|22.97|22.89|255
1679924100000|2023-03-27 13:35:00|22.94|22.86|23.17|23.09|23.17|23.09|22.94|22.86|238
1679924400000|2023-03-27 13:40:00|23.16|23.08|22.98|22.9|23.17|23.09|22.97|22.89|162
1679924700000|2023-03-27 13:45:00|22.97|22.89|23.02|22.94|23.02|22.94|22.97|22.89|178
1679925000000|2023-03-27 13:50:00|23.06|22.98|23.06|22.98|23.11|23.03|22.96|22.88|242
1679925300000|2023-03-27 13:55:00|23.07|22.99|23.11|23.03|23.16|23.08|23.02|22.94|131
1679925600000|2023-03-27 14:00:00|23.06|22.98|23.02|22.94|23.11|23.03|23.02|22.94|99
1679925900000|2023-03-27 14:05:00|23.01|22.93|23.07|22.99|23.11|23.03|23.01|22.93|58
1679926200000|2023-03-27 14:10:00|23.06|22.98|23.07|22.99|23.07|22.99|23.02|22.94|104
1679926500000|2023-03-27 14:15:00|23.06|22.98|23.03|22.95|23.12|23.04|22.98|22.9|215
1679926800000|2023-03-27 14:20:00|23.02|22.94|22.99|22.91|23.03|22.95|22.97|22.89|60
1679927100000|2023-03-27 14:25:00|23.02|22.94|23.12|23.04|23.12|23.04|22.99|22.91|394
1679927400000|2023-03-27 14:30:00|23.1|23.02|23.18|23.1|23.21|23.13|23.07|22.99|283
1679927700000|2023-03-27 14:35:00|23.2|23.12|23.25|23.17|23.3|23.22|23.16|23.08|1050
1679928000000|2023-03-27 14:40:00|23.26|23.18|23.25|23.17|23.3|23.22|23.25|23.17|223
1679928300000|2023-03-27 14:45:00|23.29|23.21|23.2|23.12|23.3|23.22|23.2|23.12|342
1679928600000|2023-03-27 14:50:00|23.16|23.08|23.15|23.07|23.2|23.12|23.15|23.07|73
1679928900000|2023-03-27 14:55:00|23.11|23.03|23.19|23.11|23.19|23.11|23|22.92|629
1679929200000|2023-03-27 15:00:00|23.17|23.09|23.14|23.06|23.19|23.11|23.09|23.01|242
1679929500000|2023-03-27 15:05:00|23.18|23.1|23.24|23.16|23.24|23.16|23.14|23.06|290
1679929800000|2023-03-27 15:10:00|23.28|23.2|23.19|23.11|23.33|23.25|23.19|23.11|199
1679930100000|2023-03-27 15:15:00|23.23|23.15|23.33|23.25|23.33|23.25|23.21|23.13|130
1679930400000|2023-03-27 15:20:00|23.31|23.23|23.33|23.25|23.33|23.25|23.23|23.15|391
1679930700000|2023-03-27 15:25:00|23.3|23.22|23.27|23.19|23.3|23.22|23.23|23.15|257
1679931000000|2023-03-27 15:30:00|23.25|23.17|23.22|23.14|23.25|23.17|23.2|23.12|52
1679931300000|2023-03-27 15:35:00|23.18|23.1|23.13|23.05|23.18|23.1|23.13|23.05|138
1679931600000|2023-03-27 15:40:00|23.15|23.07|23.13|23.05|23.17|23.09|23.13|23.05|6
1679931900000|2023-03-27 15:45:00|23.15|23.07|23.12|23.04|23.17|23.09|23.12|23.04|13
1679932200000|2023-03-27 15:50:00|23.11|23.03|23.23|23.15|23.23|23.15|23.07|22.99|27
1679932500000|2023-03-27 15:55:00|23.25|23.17|23.29|23.21|23.38|23.3|23.22|23.14|41
1679932800000|2023-03-27 16:00:00|23.32|23.24|23.17|23.09|23.32|23.24|23.17|23.09|5
1679933100000|2023-03-27 16:05:00|23.22|23.14|23.36|23.28|23.41|23.33|23.22|23.14|62
1679933400000|2023-03-27 16:10:00|23.35|23.27|23.27|23.19|23.37|23.29|23.27|23.19|2
1679933700000|2023-03-27 16:15:00|23.26|23.18|23.12|23.04|23.26|23.18|23.12|23.04|6
1679934000000|2023-03-27 16:20:00|23.13|23.05|23.1|23.02|23.13|23.05|23.08|23|2
1679934300000|2023-03-27 16:25:00|23.12|23.04|23.13|23.05|23.2|23.12|23.12|23.04|9
1679934600000|2023-03-27 16:30:00|23.12|23.04|23.17|23.09|23.17|23.09|23.1|23.02|6
1679934900000|2023-03-27 16:35:00|23.15|23.07|23.12|23.04|23.2|23.12|23.1|23.02|12
1679935200000|2023-03-27 16:40:00|23.13|23.05|23.15|23.07|23.18|23.1|23.13|23.05|10
1679935500000|2023-03-27 16:45:00|23.13|23.05|23.08|23|23.18|23.1|23.08|23|6
1679935800000|2023-03-27 16:50:00|23.1|23.02|23.1|23.02|23.13|23.05|23.08|23|1
1679936100000|2023-03-27 16:55:00|23.13|23.05|23.13|23.05|23.18|23.1|23.08|23|1
1679936400000|2023-03-27 17:00:00|23.12|23.04|23.03|22.95|23.13|23.05|23.03|22.95|14
1679936700000|2023-03-27 17:05:00|23.04|22.96|23.08|23|23.08|23|23.01|22.93|33
1679937000000|2023-03-27 17:10:00|23.1|23.02|23.1|23.02|23.15|23.07|23.08|23|19
1679937300000|2023-03-27 17:15:00|23.12|23.04|23.03|22.95|23.13|23.05|23.03|22.95|2
1679937600000|2023-03-27 17:20:00|23.05|22.97|22.98|22.9|23.08|23|22.96|22.88|3
1679937900000|2023-03-27 17:25:00|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|16
1679938200000|2023-03-27 17:30:00|22.92|22.84|22.93|22.85|22.96|22.88|22.92|22.84|158
1679938500000|2023-03-27 17:35:00|22.97|22.89|22.98|22.9|22.98|22.9|22.93|22.85|43
1679938800000|2023-03-27 17:40:00|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|38
1679939100000|2023-03-27 17:45:00|22.95|22.87|22.93|22.85|22.98|22.9|22.92|22.84|4
1679939400000|2023-03-27 17:50:00|22.97|22.89|23.03|22.95|23.03|22.95|22.93|22.85|11
1679939700000|2023-03-27 17:55:00|23.07|22.99|23.05|22.97|23.07|22.99|23.02|22.94|5
1679940000000|2023-03-27 18:00:00|23.03|22.95|23.07|22.99|23.1|23.02|23.02|22.94|7
1679940300000|2023-03-27 18:05:00|23.08|23|23.03|22.95|23.1|23.02|23.03|22.95|0
1679940600000|2023-03-27 18:10:00|23.02|22.94|22.98|22.9|23.03|22.95|22.98|22.9|3
1679940900000|2023-03-27 18:15:00|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|7
1679941200000|2023-03-27 18:20:00|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|133
1679941500000|2023-03-27 18:25:00|22.86|22.78|22.85|22.77|22.86|22.78|22.82|22.74|9
1679941800000|2023-03-27 18:30:00|22.83|22.75|22.85|22.77|22.87|22.79|22.83|22.75|5
1679942100000|2023-03-27 18:35:00|22.87|22.79|22.83|22.75|22.87|22.79|22.82|22.74|2
1679942400000|2023-03-27 18:40:00|22.85|22.77|22.87|22.79|22.87|22.79|22.83|22.75|7
1679942700000|2023-03-27 18:45:00|22.85|22.77|22.83|22.75|22.92|22.84|22.83|22.75|3
1679943000000|2023-03-27 18:50:00|22.85|22.77|22.85|22.77|22.85|22.77|22.82|22.74|1
1679943300000|2023-03-27 18:55:00|22.83|22.75|22.85|22.77|22.87|22.79|22.82|22.74|4
1679943600000|2023-03-27 19:00:00|22.83|22.75|22.87|22.79|22.87|22.79|22.79|22.71|4
1679943900000|2023-03-27 19:05:00|22.89|22.81|22.95|22.87|22.95|22.87|22.86|22.78|78
1679944200000|2023-03-27 19:10:00|22.92|22.84|22.93|22.85|22.95|22.87|22.9|22.82|9
1679944500000|2023-03-27 19:15:00|22.95|22.87|22.88|22.8|22.95|22.87|22.85|22.77|3
1679944800000|2023-03-27 19:20:00|22.87|22.79|22.87|22.79|22.92|22.84|22.87|22.79|2
1679945100000|2023-03-27 19:25:00|22.88|22.8|22.82|22.74|22.88|22.8|22.82|22.74|5
1679945400000|2023-03-27 19:30:00|22.85|22.77|22.85|22.77|22.9|22.82|22.82|22.74|3
1679945700000|2023-03-27 19:35:00|22.86|22.78|22.85|22.77|22.9|22.82|22.83|22.75|11
1679946000000|2023-03-27 19:40:00|22.83|22.75|22.85|22.77|22.85|22.77|22.82|22.74|4
1679946300000|2023-03-27 19:45:00|22.83|22.75|22.83|22.75|22.85|22.77|22.77|22.69|10
1679946600000|2023-03-27 19:50:00|22.85|22.77|22.86|22.78|22.9|22.82|22.78|22.7|24
1679946900000|2023-03-27 19:55:00|22.87|22.79|23.05|22.8|23.09|22.9|22.87|22.78|55
1679947200000|2023-03-27 20:00:00|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1679962500000|2023-03-28 00:15:00|22.94|22.64|23.01|22.71|23.05|22.75|22.94|22.64|0
1679962800000|2023-03-28 00:20:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679963100000|2023-03-28 00:25:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679963400000|2023-03-28 00:30:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679963700000|2023-03-28 00:35:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679964000000|2023-03-28 00:40:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679964300000|2023-03-28 00:45:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679964600000|2023-03-28 00:50:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679964900000|2023-03-28 00:55:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679965200000|2023-03-28 01:00:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679965500000|2023-03-28 01:05:00|22.99|22.69|22.99|22.69|23.01|22.71|22.98|22.68|0
1679965800000|2023-03-28 01:10:00|22.98|22.68|23.01|22.71|23.02|22.72|22.98|22.68|0
1679966100000|2023-03-28 01:15:00|22.99|22.69|23.01|22.71|23.04|22.74|22.99|22.69|0
1679966400000|2023-03-28 01:20:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679966700000|2023-03-28 01:25:00|22.99|22.69|23.01|22.71|23.01|22.71|22.99|22.69|0
1679967000000|2023-03-28 01:30:00|22.99|22.69|22.99|22.69|23.01|22.71|22.96|22.66|0
1679967300000|2023-03-28 01:35:00|23.01|22.71|23.01|22.71|23.01|22.71|22.98|22.68|0
1679967600000|2023-03-28 01:40:00|22.99|22.69|23.04|22.74|23.08|22.78|22.99|22.69|0
1679968800000|2023-03-28 02:00:00|23.08|22.78|23.04|22.74|23.08|22.78|23.04|22.74|0
1679969400000|2023-03-28 02:10:00|23.08|22.78|23.06|22.76|23.08|22.78|23.04|22.74|0
1679969700000|2023-03-28 02:15:00|23.08|22.78|23.06|22.76|23.08|22.78|23.04|22.74|0
1679970000000|2023-03-28 02:20:00|23.04|22.74|23.08|22.78|23.08|22.78|23.04|22.74|0
1679970300000|2023-03-28 02:25:00|23.04|22.74|23.04|22.74|23.06|22.76|23.04|22.74|0
1679970600000|2023-03-28 02:30:00|23.06|22.76|23.04|22.74|23.08|22.78|23.04|22.74|0
1679971200000|2023-03-28 02:40:00|23.06|22.76|23.04|22.74|23.08|22.78|23.04|22.74|0
1679971800000|2023-03-28 02:50:00|23.03|22.73|23.01|22.71|23.04|22.74|23.01|22.71|0
1679972100000|2023-03-28 02:55:00|23.03|22.73|23.01|22.71|23.04|22.74|23.01|22.71|0
1679976600000|2023-03-28 04:10:00|23.03|22.73|23.04|22.74|23.04|22.74|23.03|22.73|0
1679976900000|2023-03-28 04:15:00|23.03|22.73|23.04|22.74|23.04|22.74|23.03|22.73|0
1679979000000|2023-03-28 04:50:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1679980800000|2023-03-28 05:20:00|23|22.7|23.02|22.72|23.02|22.72|23|22.7|0
1679982300000|2023-03-28 05:45:00|22.96|22.66|23.02|22.72|23.02|22.72|22.96|22.66|0
1679982600000|2023-03-28 05:50:00|23.01|22.71|23.01|22.71|23.01|22.71|23.01|22.71|0
1679983200000|2023-03-28 06:00:00|22.99|22.69|22.78|22.7|22.99|22.72|22.77|22.59|0
1679983500000|2023-03-28 06:05:00|22.76|22.68|22.69|22.61|22.78|22.7|22.69|22.61|6
1679983800000|2023-03-28 06:10:00|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|7
1679984100000|2023-03-28 06:15:00|22.67|22.59|22.65|22.57|22.68|22.6|22.65|22.57|5
1679984400000|2023-03-28 06:20:00|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1679984700000|2023-03-28 06:25:00|22.61|22.53|22.62|22.54|22.63|22.55|22.6|22.52|8
1679985000000|2023-03-28 06:30:00|22.63|22.55|22.6|22.52|22.65|22.57|22.59|22.51|0
1679985300000|2023-03-28 06:35:00|22.59|22.51|22.59|22.51|22.6|22.52|22.59|22.51|0
1679985600000|2023-03-28 06:40:00|22.58|22.5|22.59|22.51|22.6|22.52|22.55|22.47|2
1679985900000|2023-03-28 06:45:00|22.6|22.52|22.62|22.54|22.64|22.56|22.6|22.52|8
1679986200000|2023-03-28 06:50:00|22.63|22.55|22.65|22.57|22.66|22.58|22.62|22.54|16
1679986500000|2023-03-28 06:55:00|22.66|22.58|22.62|22.54|22.69|22.61|22.6|22.52|51
1679986800000|2023-03-28 07:00:00|22.65|22.57|22.51|22.43|22.65|22.57|22.39|22.31|155
1679987100000|2023-03-28 07:05:00|22.49|22.41|22.54|22.46|22.54|22.46|22.44|22.36|48
1679987400000|2023-03-28 07:10:00|22.53|22.45|22.63|22.55|22.63|22.55|22.53|22.45|52
1679987700000|2023-03-28 07:15:00|22.64|22.56|22.64|22.56|22.66|22.58|22.59|22.51|39
1679988000000|2023-03-28 07:20:00|22.65|22.57|22.69|22.61|22.74|22.66|22.64|22.56|117
1679988300000|2023-03-28 07:25:00|22.7|22.62|22.73|22.65|22.78|22.7|22.7|22.62|120
1679988600000|2023-03-28 07:30:00|22.74|22.66|22.74|22.66|22.78|22.7|22.73|22.65|96
1679988900000|2023-03-28 07:35:00|22.73|22.65|22.55|22.47|22.74|22.66|22.55|22.47|133
1679989200000|2023-03-28 07:40:00|22.54|22.46|22.69|22.61|22.69|22.61|22.54|22.46|101
1679989500000|2023-03-28 07:45:00|22.67|22.59|22.7|22.62|22.7|22.62|22.6|22.52|28
1679989800000|2023-03-28 07:50:00|22.72|22.64|22.85|22.77|22.88|22.8|22.72|22.64|236
1679990100000|2023-03-28 07:55:00|22.87|22.79|22.93|22.85|22.93|22.85|22.83|22.75|48
1679990400000|2023-03-28 08:00:00|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|45
1679990700000|2023-03-28 08:05:00|22.93|22.85|22.84|22.76|22.93|22.85|22.84|22.76|145
1679991000000|2023-03-28 08:10:00|22.82|22.74|22.82|22.74|22.84|22.76|22.79|22.71|45
1679991300000|2023-03-28 08:15:00|22.84|22.76|22.8|22.72|22.84|22.76|22.79|22.71|13
1679991600000|2023-03-28 08:20:00|22.84|22.76|22.8|22.72|22.84|22.76|22.8|22.72|40
1679991900000|2023-03-28 08:25:00|22.84|22.76|22.82|22.74|22.85|22.77|22.8|22.72|55
1679992200000|2023-03-28 08:30:00|22.84|22.76|22.82|22.74|22.85|22.77|22.75|22.67|35
1679992500000|2023-03-28 08:35:00|22.84|22.76|22.89|22.81|22.89|22.81|22.82|22.74|80
1679992800000|2023-03-28 08:40:00|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|103
1679993100000|2023-03-28 08:45:00|||||||||10
1679993400000|2023-03-28 08:50:00|22.94|22.86|22.89|22.81|22.94|22.86|22.88|22.8|36
1679993700000|2023-03-28 08:55:00|22.88|22.8|22.94|22.86|22.94|22.86|22.88|22.8|26
1679994000000|2023-03-28 09:00:00|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|39
1679994300000|2023-03-28 09:05:00|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|36
1679994600000|2023-03-28 09:10:00|22.99|22.91|22.94|22.86|22.99|22.91|22.94|22.86|37
1679994900000|2023-03-28 09:15:00|22.91|22.83|22.86|22.78|22.91|22.83|22.84|22.76|95
1679995200000|2023-03-28 09:20:00|22.89|22.81|22.86|22.78|22.89|22.81|22.84|22.76|140
1679995500000|2023-03-28 09:25:00|22.82|22.74|22.86|22.78|22.86|22.78|22.81|22.73|313
1679995800000|2023-03-28 09:30:00|22.87|22.79|22.86|22.78|22.91|22.83|22.86|22.78|113
1679996100000|2023-03-28 09:35:00|22.87|22.79|22.91|22.83|22.91|22.83|22.87|22.79|40
1679996400000|2023-03-28 09:40:00|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|67
1679996700000|2023-03-28 09:45:00|23.04|22.96|23.04|22.96|23.08|23|22.99|22.91|102
1679997000000|2023-03-28 09:50:00|23.01|22.93|23|22.92|23.04|22.96|22.99|22.91|32
1679997300000|2023-03-28 09:55:00|23.01|22.93|23.13|23.05|23.16|23.08|23|22.92|216
1679997600000|2023-03-28 10:00:00|23.11|23.03|23.08|23|23.13|23.05|23.08|23|27
1679997900000|2023-03-28 10:05:00|23.09|23.01|23.08|23|23.13|23.05|23.08|23|103
1679998200000|2023-03-28 10:10:00|23.06|22.98|22.99|22.91|23.06|22.98|22.99|22.91|27
1679998500000|2023-03-28 10:15:00|22.97|22.89|22.99|22.91|22.99|22.91|22.95|22.87|48
1679998800000|2023-03-28 10:20:00|22.97|22.89|22.99|22.91|22.99|22.91|22.96|22.88|42
1679999100000|2023-03-28 10:25:00|23|22.92|22.99|22.91|23.04|22.96|22.96|22.88|52
1679999400000|2023-03-28 10:30:00|23.02|22.94|22.97|22.89|23.04|22.96|22.97|22.89|156
1679999700000|2023-03-28 10:35:00|22.99|22.91|22.99|22.91|22.99|22.91|22.97|22.89|14
1680000000000|2023-03-28 10:40:00|23|22.92|23.06|22.98|23.08|23|22.99|22.91|143
1680000300000|2023-03-28 10:45:00|23.08|23|23.09|23.01|23.09|23.01|23.08|23|33
1680000600000|2023-03-28 10:50:00|23.08|23|23.09|23.01|23.09|23.01|23.08|23|3
1680000900000|2023-03-28 10:55:00|23.08|23|23.04|22.96|23.09|23.01|23.04|22.96|36
1680001200000|2023-03-28 11:00:00|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|9
1680001500000|2023-03-28 11:05:00|23.04|22.96|23.04|22.96|23.08|23|23.03|22.95|84
1680001800000|2023-03-28 11:10:00|23.03|22.95|23|22.92|23.04|22.96|22.99|22.91|20
1680002100000|2023-03-28 11:15:00|23.01|22.93|22.94|22.86|23.01|22.93|22.94|22.86|45
1680002400000|2023-03-28 11:20:00|22.92|22.84|22.94|22.86|22.94|22.86|22.91|22.83|10
1680002700000|2023-03-28 11:25:00|22.91|22.83|22.87|22.79|22.94|22.86|22.87|22.79|28
1680003000000|2023-03-28 11:30:00|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|15
1680003300000|2023-03-28 11:35:00|22.87|22.79|22.89|22.81|22.89|22.81|22.86|22.78|13
1680003600000|2023-03-28 11:40:00|22.87|22.79|22.86|22.78|22.87|22.79|22.81|22.73|46
1680003900000|2023-03-28 11:45:00|22.85|22.77|22.81|22.73|22.86|22.78|22.81|22.73|92
1680004200000|2023-03-28 11:50:00|22.82|22.74|22.83|22.75|22.84|22.76|22.82|22.74|67
1680004500000|2023-03-28 11:55:00|22.85|22.77|22.88|22.8|22.91|22.83|22.81|22.73|42
1680004800000|2023-03-28 12:00:00|22.86|22.78|22.89|22.81|22.91|22.83|22.86|22.78|7
1680005100000|2023-03-28 12:05:00|22.91|22.83|22.87|22.79|22.91|22.83|22.86|22.78|15
1680005400000|2023-03-28 12:10:00|22.86|22.78|22.82|22.74|22.87|22.79|22.81|22.73|33
1680005700000|2023-03-28 12:15:00|22.81|22.73|22.78|22.7|22.82|22.74|22.77|22.69|68
1680006000000|2023-03-28 12:20:00|22.82|22.74|22.82|22.74|22.82|22.74|22.74|22.66|295
1680006300000|2023-03-28 12:25:00|22.83|22.75|22.94|22.86|22.96|22.88|22.82|22.74|62
1680006600000|2023-03-28 12:30:00|22.96|22.88|23.01|22.93|23.01|22.93|22.91|22.83|89
1680006900000|2023-03-28 12:35:00|23.02|22.94|23.14|23.06|23.16|23.08|23.01|22.93|41
1680007200000|2023-03-28 12:40:00|23.12|23.04|23.1|23.02|23.14|23.06|23.09|23.01|137
1680007500000|2023-03-28 12:45:00|23.12|23.04|23.06|22.98|23.12|23.04|23.04|22.96|36
1680007800000|2023-03-28 12:50:00|23.05|22.97|23.07|22.99|23.09|23.01|23.04|22.96|47
1680008100000|2023-03-28 12:55:00|23.06|22.98|23.09|23.01|23.09|23.01|23.04|22.96|29
1680008400000|2023-03-28 13:00:00|23.13|23.05|23.08|23|23.14|23.06|23.04|22.96|179
1680008700000|2023-03-28 13:05:00|23.06|22.98|23.06|22.98|23.09|23.01|23.04|22.96|8
1680009000000|2023-03-28 13:10:00|23.04|22.96|23.03|22.95|23.08|23|23.03|22.95|20
1680009300000|2023-03-28 13:15:00|22.99|22.91|22.95|22.87|22.99|22.91|22.93|22.85|1895
1680009600000|2023-03-28 13:20:00|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|38
1680009900000|2023-03-28 13:25:00|23|22.92|22.98|22.9|23.07|22.99|22.98|22.9|63
1680010200000|2023-03-28 13:30:00|22.99|22.91|22.94|22.86|23.08|23|22.94|22.86|244
1680010500000|2023-03-28 13:35:00|22.93|22.85|22.89|22.81|22.98|22.9|22.89|22.81|222
1680010800000|2023-03-28 13:40:00|22.91|22.83|22.89|22.81|22.94|22.86|22.84|22.76|121
1680011100000|2023-03-28 13:45:00|22.9|22.82|22.8|22.72|22.9|22.82|22.79|22.71|137
1680011400000|2023-03-28 13:50:00|22.81|22.73|22.76|22.68|22.89|22.81|22.76|22.68|142
1680011700000|2023-03-28 13:55:00|22.77|22.69|22.89|22.81|22.94|22.86|22.76|22.68|97
1680012000000|2023-03-28 14:00:00|22.86|22.78|22.76|22.68|22.91|22.83|22.76|22.68|287
1680012300000|2023-03-28 14:05:00|22.74|22.66|22.7|22.62|22.77|22.69|22.68|22.6|144
1680012600000|2023-03-28 14:10:00|22.68|22.6|22.67|22.59|22.7|22.62|22.63|22.55|19
1680012900000|2023-03-28 14:15:00|22.63|22.55|22.56|22.48|22.68|22.6|22.53|22.45|97
1680013200000|2023-03-28 14:20:00|22.54|22.46|22.54|22.46|22.58|22.5|22.5|22.42|118
1680013500000|2023-03-28 14:25:00|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|156
1680013800000|2023-03-28 14:30:00|22.51|22.43|22.78|22.7|22.78|22.7|22.5|22.42|247
1680014100000|2023-03-28 14:35:00|22.75|22.67|22.75|22.67|22.78|22.7|22.68|22.6|36
1680014400000|2023-03-28 14:40:00|22.73|22.65|22.72|22.64|22.75|22.67|22.68|22.6|144
1680014700000|2023-03-28 14:45:00|22.7|22.62|22.6|22.52|22.72|22.64|22.58|22.5|377
1680015000000|2023-03-28 14:50:00|22.59|22.51|22.6|22.52|22.63|22.55|22.58|22.5|102
1680015300000|2023-03-28 14:55:00|22.63|22.55|22.63|22.55|22.64|22.56|22.58|22.5|150
1680015600000|2023-03-28 15:00:00|22.62|22.54|22.57|22.49|22.62|22.54|22.53|22.45|234
1680015900000|2023-03-28 15:05:00|22.62|22.54|22.62|22.54|22.62|22.54|22.57|22.49|113
1680016200000|2023-03-28 15:10:00|22.57|22.49|22.62|22.54|22.66|22.58|22.57|22.49|121
1680016500000|2023-03-28 15:15:00|22.61|22.53|22.57|22.49|22.62|22.54|22.52|22.44|216
1680016800000|2023-03-28 15:20:00|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|321
1680017100000|2023-03-28 15:25:00|22.58|22.5|22.52|22.44|22.62|22.54|22.52|22.44|296
1680017400000|2023-03-28 15:30:00|22.51|22.43|22.46|22.38|22.52|22.44|22.43|22.35|172
1680017700000|2023-03-28 15:35:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|19
1680018000000|2023-03-28 15:40:00|22.4|22.32|22.53|22.45|22.53|22.45|22.4|22.32|36
1680018300000|2023-03-28 15:45:00|22.51|22.43|22.58|22.5|22.58|22.5|22.5|22.42|2
1680018600000|2023-03-28 15:50:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|1
1680018900000|2023-03-28 15:55:00|22.56|22.48|22.53|22.45|22.58|22.5|22.51|22.43|87
1680019200000|2023-03-28 16:00:00|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|12
1680019500000|2023-03-28 16:05:00|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|4
1680019800000|2023-03-28 16:10:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|10
1680020100000|2023-03-28 16:15:00|22.54|22.46|22.58|22.5|22.63|22.55|22.54|22.46|19
1680020400000|2023-03-28 16:20:00|22.63|22.55|22.58|22.5|22.63|22.55|22.53|22.45|7
1680020700000|2023-03-28 16:25:00|22.57|22.49|22.58|22.5|22.58|22.5|22.53|22.45|5
1680021000000|2023-03-28 16:30:00|22.6|22.52|22.58|22.5|22.63|22.55|22.58|22.5|1
1680021300000|2023-03-28 16:35:00|22.56|22.48|22.56|22.48|22.58|22.5|22.53|22.45|1
1680021600000|2023-03-28 16:40:00|22.58|22.5|22.56|22.48|22.58|22.5|22.53|22.45|10
1680021900000|2023-03-28 16:45:00|22.57|22.49|22.55|22.47|22.58|22.5|22.54|22.46|1
1680022200000|2023-03-28 16:50:00|22.57|22.49|22.57|22.49|22.59|22.51|22.55|22.47|4
1680022500000|2023-03-28 16:55:00|22.58|22.5|22.55|22.47|22.62|22.54|22.55|22.47|22
1680022800000|2023-03-28 17:00:00|22.58|22.5|22.6|22.52|22.6|22.52|22.46|22.38|116
1680023100000|2023-03-28 17:05:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|19
1680023400000|2023-03-28 17:10:00|22.56|22.48|22.6|22.52|22.65|22.57|22.55|22.47|30
1680023700000|2023-03-28 17:15:00|22.61|22.53|22.58|22.5|22.65|22.57|22.58|22.5|8
1680024000000|2023-03-28 17:20:00|22.55|22.47|22.59|22.51|22.6|22.52|22.55|22.47|7
1680024300000|2023-03-28 17:25:00|22.6|22.52|22.69|22.61|22.69|22.61|22.6|22.52|4
1680024600000|2023-03-28 17:30:00|22.7|22.62|22.79|22.71|22.83|22.75|22.68|22.6|72
1680024900000|2023-03-28 17:35:00|22.8|22.72|22.88|22.8|22.88|22.8|22.79|22.71|9
1680025200000|2023-03-28 17:40:00|22.87|22.79|22.88|22.8|22.94|22.86|22.87|22.79|56
1680025500000|2023-03-28 17:45:00|22.89|22.81|22.93|22.85|22.98|22.9|22.88|22.8|4
1680025800000|2023-03-28 17:50:00|22.95|22.87|22.93|22.85|22.98|22.9|22.93|22.85|3
1680026100000|2023-03-28 17:55:00|22.95|22.87|23.02|22.94|23.05|22.97|22.95|22.87|5
1680026400000|2023-03-28 18:00:00|23.03|22.95|22.78|22.7|23.05|22.97|22.78|22.7|14
1680026700000|2023-03-28 18:05:00|22.82|22.74|22.8|22.72|22.82|22.74|22.78|22.7|15
1680027000000|2023-03-28 18:10:00|22.82|22.74|22.82|22.74|22.88|22.8|22.78|22.7|4
1680027300000|2023-03-28 18:15:00|22.83|22.75|22.73|22.65|22.83|22.75|22.73|22.65|0
1680027600000|2023-03-28 18:20:00|22.72|22.64|22.82|22.74|22.82|22.74|22.68|22.6|3
1680027900000|2023-03-28 18:25:00|22.8|22.72|22.73|22.65|22.8|22.72|22.7|22.62|3
1680028200000|2023-03-28 18:30:00|22.76|22.68|22.85|22.77|22.87|22.79|22.76|22.68|1
1680028500000|2023-03-28 18:35:00|22.87|22.79|22.77|22.69|22.87|22.79|22.73|22.65|6
1680028800000|2023-03-28 18:40:00|22.75|22.67|22.65|22.57|22.77|22.69|22.65|22.57|5
1680029100000|2023-03-28 18:45:00|22.63|22.55|22.63|22.55|22.64|22.56|22.56|22.48|12
1680029400000|2023-03-28 18:50:00|22.59|22.51|22.61|22.53|22.64|22.56|22.59|22.51|6
1680029700000|2023-03-28 18:55:00|22.6|22.52|22.64|22.56|22.66|22.58|22.6|22.52|1
1680030000000|2023-03-28 19:00:00|22.62|22.54|22.64|22.56|22.67|22.59|22.59|22.51|0
1680030300000|2023-03-28 19:05:00|22.66|22.58|22.57|22.49|22.66|22.58|22.56|22.48|0
1680030600000|2023-03-28 19:10:00|22.56|22.48|22.59|22.51|22.6|22.52|22.54|22.46|0
1680030900000|2023-03-28 19:15:00|22.57|22.49|22.62|22.54|22.62|22.54|22.55|22.47|1
1680031200000|2023-03-28 19:20:00|22.6|22.52|22.59|22.51|22.6|22.52|22.55|22.47|0
1680031500000|2023-03-28 19:25:00|22.6|22.52|22.64|22.56|22.67|22.59|22.6|22.52|2
1680031800000|2023-03-28 19:30:00|22.65|22.57|22.59|22.51|22.69|22.61|22.59|22.51|0
1680032100000|2023-03-28 19:35:00|22.57|22.49|22.59|22.51|22.62|22.54|22.54|22.46|23
1680032400000|2023-03-28 19:40:00|22.55|22.47|22.57|22.49|22.59|22.51|22.54|22.46|10
1680032700000|2023-03-28 19:45:00|22.59|22.51|22.57|22.49|22.6|22.52|22.55|22.47|2
1680033000000|2023-03-28 19:50:00|22.55|22.47|22.52|22.44|22.55|22.47|22.49|22.41|14
1680033300000|2023-03-28 19:55:00|22.5|22.42|22.44|22.36|22.51|22.43|22.41|22.33|45
1680048900000|2023-03-29 00:15:00|22.55|22.25|22.55|22.25|22.55|22.25|22.53|22.23|0
1680049200000|2023-03-29 00:20:00|22.54|22.24|22.57|22.27|22.57|22.27|22.54|22.24|0
1680049800000|2023-03-29 00:30:00|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|0
1680050100000|2023-03-29 00:35:00|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|0
1680050400000|2023-03-29 00:40:00|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|0
1680050700000|2023-03-29 00:45:00|22.56|22.26|22.52|22.22|22.57|22.27|22.52|22.22|0
1680053100000|2023-03-29 01:25:00|22.47|22.19|22.44|22.19|22.47|22.19|22.44|22.19|0
1680053700000|2023-03-29 01:35:00|22.45|22.2|22.45|22.2|22.45|22.2|22.44|22.19|0
1680055200000|2023-03-29 02:00:00|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1680055500000|2023-03-29 02:05:00|22.45|22.2|22.44|22.19|22.45|22.2|22.44|22.19|0
1680055800000|2023-03-29 02:10:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1680056100000|2023-03-29 02:15:00|22.44|22.19|22.44|22.19|22.45|22.2|22.44|22.19|0
1680056400000|2023-03-29 02:20:00|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1680056700000|2023-03-29 02:25:00|22.44|22.19|22.44|22.19|22.45|22.2|22.44|22.19|0
1680057000000|2023-03-29 02:30:00|22.45|22.2|22.44|22.19|22.45|22.2|22.44|22.19|0
1680057300000|2023-03-29 02:35:00|22.34|22.26|22.45|22.2|22.45|22.26|22.34|22.18|0
1680057600000|2023-03-29 02:40:00|22.44|22.19|22.45|22.2|22.45|22.2|22.44|22.19|0
1680057900000|2023-03-29 02:45:00|22.44|22.19|22.34|22.26|22.45|22.26|22.34|22.19|0
1680058500000|2023-03-29 02:55:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1680058800000|2023-03-29 03:00:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1680059100000|2023-03-29 03:05:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1680059400000|2023-03-29 03:10:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1680060600000|2023-03-29 03:30:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1680060900000|2023-03-29 03:35:00|22.32|22.24|22.41|22.16|22.41|22.26|22.31|22.16|0
1680063000000|2023-03-29 04:10:00|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|0
1680063600000|2023-03-29 04:20:00|||||||||1
1680064200000|2023-03-29 04:30:00|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|1
1680065100000|2023-03-29 04:45:00|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|0
1680065400000|2023-03-29 04:50:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|3
1680065700000|2023-03-29 04:55:00|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1680066600000|2023-03-29 05:10:00|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1680067200000|2023-03-29 05:20:00|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1680067500000|2023-03-29 05:25:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1680067800000|2023-03-29 05:30:00|22.23|22.15|22.22|22.14|22.24|22.16|22.22|22.14|2
1680068700000|2023-03-29 05:45:00|||||||||1
1680069000000|2023-03-29 05:50:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|2
1680069300000|2023-03-29 05:55:00|22.12|22.04|22.15|22.07|22.15|22.07|22.05|21.97|77
1680069600000|2023-03-29 06:00:00|22.16|22.08|22.09|22.01|22.16|22.08|22.07|21.99|19
1680069900000|2023-03-29 06:05:00|22.07|21.99|22.09|22.01|22.1|22.02|22.07|21.99|25
1680070200000|2023-03-29 06:10:00|22.07|21.99|22.09|22.01|22.1|22.02|22.07|21.99|2
1680070500000|2023-03-29 06:15:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|6
1680070800000|2023-03-29 06:20:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|3
1680071100000|2023-03-29 06:25:00|22.15|22.07|22.09|22.01|22.15|22.07|22.07|21.99|10
1680071700000|2023-03-29 06:35:00|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|18
1680072000000|2023-03-29 06:40:00|22.14|22.06|22.1|22.02|22.14|22.06|22.1|22.02|16
1680072300000|2023-03-29 06:45:00|||||||||1
1680072600000|2023-03-29 06:50:00|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|24
1680072900000|2023-03-29 06:55:00|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|1
1680073200000|2023-03-29 07:00:00|22.08|22|21.94|21.86|22.08|22|21.89|21.81|110
1680073500000|2023-03-29 07:05:00|21.95|21.87|21.95|21.87|22|21.92|21.91|21.83|49
1680073800000|2023-03-29 07:10:00|21.97|21.89|21.95|21.87|22|21.92|21.95|21.87|20
1680074100000|2023-03-29 07:15:00|21.94|21.86|21.99|21.91|21.99|21.91|21.9|21.82|86
1680074400000|2023-03-29 07:20:00|21.95|21.87|21.95|21.87|21.99|21.91|21.94|21.86|17
1680074700000|2023-03-29 07:25:00|21.94|21.86|21.87|21.79|21.95|21.87|21.87|21.79|114
1680075000000|2023-03-29 07:30:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|8
1680075300000|2023-03-29 07:35:00|21.87|21.79|21.87|21.79|21.92|21.84|21.87|21.79|152
1680075600000|2023-03-29 07:40:00|||||||||3
1680075900000|2023-03-29 07:45:00|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|49
1680076200000|2023-03-29 07:50:00|||||||||13
1680076500000|2023-03-29 07:55:00|21.86|21.78|21.87|21.79|21.9|21.82|21.85|21.77|65
1680076800000|2023-03-29 08:00:00|21.85|21.77|21.95|21.87|21.95|21.87|21.85|21.77|38
1680077100000|2023-03-29 08:05:00|21.91|21.83|21.85|21.77|21.92|21.84|21.8|21.72|803
1680077400000|2023-03-29 08:10:00|21.84|21.76|21.84|21.76|21.85|21.77|21.81|21.73|114
1680077700000|2023-03-29 08:15:00|21.8|21.72|21.81|21.73|21.84|21.76|21.8|21.72|257
1680078000000|2023-03-29 08:20:00|21.8|21.72|21.79|21.71|21.84|21.76|21.79|21.71|41
1680078300000|2023-03-29 08:25:00|21.77|21.69|21.75|21.67|21.79|21.71|21.75|21.67|133
1680078600000|2023-03-29 08:30:00|21.74|21.66|21.72|21.64|21.76|21.68|21.66|21.58|259
1680078900000|2023-03-29 08:35:00|21.71|21.63|21.65|21.57|21.72|21.64|21.65|21.57|108
1680079200000|2023-03-29 08:40:00|21.64|21.56|21.79|21.71|21.86|21.78|21.64|21.56|1179
1680079500000|2023-03-29 08:45:00|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|42
1680079800000|2023-03-29 08:50:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|18
1680080100000|2023-03-29 08:55:00|21.77|21.69|21.71|21.63|21.81|21.73|21.71|21.63|374
1680080400000|2023-03-29 09:00:00|21.69|21.61|21.67|21.59|21.71|21.63|21.62|21.54|429
1680080700000|2023-03-29 09:05:00|21.66|21.58|21.59|21.51|21.67|21.59|21.59|21.51|37
1680081000000|2023-03-29 09:10:00|21.57|21.49|21.63|21.55|21.63|21.55|21.57|21.49|136
1680081300000|2023-03-29 09:15:00|21.65|21.57|21.63|21.55|21.67|21.59|21.61|21.53|195
1680081600000|2023-03-29 09:20:00|21.66|21.58|21.62|21.54|21.67|21.59|21.62|21.54|25
1680081900000|2023-03-29 09:25:00|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|16
1680082200000|2023-03-29 09:30:00|21.54|21.46|21.52|21.44|21.54|21.46|21.5|21.42|105
1680082500000|2023-03-29 09:35:00|21.5|21.42|21.5|21.42|21.52|21.44|21.48|21.4|49
1680082800000|2023-03-29 09:40:00|21.52|21.44|21.52|21.44|21.56|21.48|21.52|21.44|39
1680083100000|2023-03-29 09:45:00|||||||||25
1680083400000|2023-03-29 09:50:00|||||||||3
1680083700000|2023-03-29 09:55:00|21.51|21.43|21.52|21.44|21.56|21.48|21.51|21.43|37
1680084000000|2023-03-29 10:00:00|21.56|21.48|21.57|21.49|21.57|21.49|21.54|21.46|52
1680084300000|2023-03-29 10:05:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|97
1680084600000|2023-03-29 10:10:00|||||||||48
1680084900000|2023-03-29 10:15:00|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|154
1680085200000|2023-03-29 10:20:00|21.61|21.53|21.58|21.5|21.62|21.54|21.57|21.49|154
1680085500000|2023-03-29 10:25:00|21.57|21.49|21.55|21.47|21.57|21.49|21.54|21.46|68
1680085800000|2023-03-29 10:30:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|8
1680086100000|2023-03-29 10:35:00|||||||||103
1680086400000|2023-03-29 10:40:00|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|28
1680086700000|2023-03-29 10:45:00|||||||||38
1680087000000|2023-03-29 10:50:00|||||||||4
1680087300000|2023-03-29 10:55:00|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|85
1680087600000|2023-03-29 11:00:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|58
1680087900000|2023-03-29 11:05:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|117
1680088200000|2023-03-29 11:10:00|21.61|21.53|21.61|21.53|21.61|21.53|21.57|21.49|148
1680088500000|2023-03-29 11:15:00|21.57|21.49|21.57|21.49|21.59|21.51|21.53|21.45|55
1680088800000|2023-03-29 11:20:00|21.54|21.46|21.53|21.45|21.54|21.46|21.52|21.44|21
1680089100000|2023-03-29 11:25:00|21.54|21.46|21.61|21.53|21.61|21.53|21.54|21.46|235
1680089400000|2023-03-29 11:30:00|21.59|21.51|21.59|21.51|21.61|21.53|21.57|21.49|535
1680089700000|2023-03-29 11:35:00|21.57|21.49|21.52|21.44|21.61|21.53|21.52|21.44|236
1680090000000|2023-03-29 11:40:00|21.53|21.45|21.52|21.44|21.53|21.45|21.49|21.41|115
1680090300000|2023-03-29 11:45:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|8
1680090600000|2023-03-29 11:50:00|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|77
1680090900000|2023-03-29 11:55:00|21.59|21.51|21.59|21.51|21.6|21.52|21.58|21.5|82
1680091200000|2023-03-29 12:00:00|21.57|21.49|21.59|21.51|21.6|21.52|21.57|21.49|28
1680091500000|2023-03-29 12:05:00|21.62|21.54|21.62|21.54|21.64|21.56|21.59|21.51|24
1680091800000|2023-03-29 12:10:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|2
1680092100000|2023-03-29 12:15:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|4
1680092400000|2023-03-29 12:20:00|21.63|21.55|21.63|21.55|21.64|21.56|21.62|21.54|34
1680092700000|2023-03-29 12:25:00|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|13
1680093000000|2023-03-29 12:30:00|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|25
1680093300000|2023-03-29 12:35:00|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|17
1680093600000|2023-03-29 12:40:00|21.63|21.55|21.64|21.56|21.67|21.59|21.62|21.54|191
1680093900000|2023-03-29 12:45:00|21.65|21.57|21.67|21.59|21.67|21.59|21.62|21.54|29
1680094200000|2023-03-29 12:50:00|21.66|21.58|21.62|21.54|21.67|21.59|21.62|21.54|8
1680094500000|2023-03-29 12:55:00|21.61|21.53|21.59|21.51|21.62|21.54|21.59|21.51|139
1680094800000|2023-03-29 13:00:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|547
1680095100000|2023-03-29 13:05:00|21.54|21.46|21.55|21.47|21.55|21.47|21.5|21.42|57
1680095400000|2023-03-29 13:10:00|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|32
1680095700000|2023-03-29 13:15:00|21.49|21.41|21.45|21.37|21.49|21.41|21.44|21.36|182
1680096000000|2023-03-29 13:20:00|21.49|21.41|21.49|21.41|21.5|21.42|21.47|21.39|56
1680096300000|2023-03-29 13:25:00|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|52
1680096600000|2023-03-29 13:30:00|21.44|21.36|21.49|21.41|21.49|21.41|21.4|21.32|169
1680096900000|2023-03-29 13:35:00|21.45|21.37|21.49|21.41|21.5|21.42|21.45|21.37|107
1680097200000|2023-03-29 13:40:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|28
1680097500000|2023-03-29 13:45:00|21.47|21.39|21.53|21.45|21.54|21.46|21.47|21.39|160
1680097800000|2023-03-29 13:50:00|21.54|21.46|21.46|21.38|21.54|21.46|21.43|21.35|145
1680098100000|2023-03-29 13:55:00|21.47|21.39|21.45|21.37|21.47|21.39|21.39|21.31|211
1680098400000|2023-03-29 14:00:00|21.44|21.36|21.45|21.37|21.45|21.37|21.4|21.32|58
1680098700000|2023-03-29 14:05:00|21.44|21.36|21.5|21.42|21.54|21.46|21.44|21.36|108
1680099000000|2023-03-29 14:10:00|21.52|21.44|21.54|21.46|21.55|21.47|21.49|21.41|66
1680099300000|2023-03-29 14:15:00|21.55|21.47|21.49|21.41|21.55|21.47|21.45|21.37|73
1680099600000|2023-03-29 14:20:00|21.47|21.39|21.54|21.46|21.54|21.46|21.47|21.39|97
1680099900000|2023-03-29 14:25:00|21.52|21.44|21.54|21.46|21.55|21.47|21.52|21.44|79
1680100200000|2023-03-29 14:30:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|94
1680100500000|2023-03-29 14:35:00|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|59
1680100800000|2023-03-29 14:40:00|21.61|21.53|21.62|21.54|21.62|21.54|21.57|21.49|122
1680101100000|2023-03-29 14:45:00|21.65|21.57|21.64|21.56|21.67|21.59|21.62|21.54|342
1680101400000|2023-03-29 14:50:00|21.67|21.59|21.67|21.59|21.69|21.61|21.64|21.56|801
1680101700000|2023-03-29 14:55:00|21.66|21.58|21.72|21.64|21.75|21.67|21.65|21.57|116
1680102000000|2023-03-29 15:00:00|21.74|21.66|21.7|21.62|21.75|21.67|21.69|21.61|255
1680102300000|2023-03-29 15:05:00|21.69|21.61|21.6|21.52|21.7|21.62|21.6|21.52|338
1680102600000|2023-03-29 15:10:00|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|103
1680102900000|2023-03-29 15:15:00|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|134
1680103200000|2023-03-29 15:20:00|21.66|21.58|21.62|21.54|21.67|21.59|21.59|21.51|297
1680103500000|2023-03-29 15:25:00|21.63|21.55|21.55|21.47|21.64|21.56|21.55|21.47|447
1680103800000|2023-03-29 15:30:00|21.59|21.51|21.55|21.47|21.59|21.51|21.54|21.46|162
1680104100000|2023-03-29 15:35:00|||||||||7
1680104400000|2023-03-29 15:40:00|||||||||4
1680104700000|2023-03-29 15:45:00|||||||||38
1680105000000|2023-03-29 15:50:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|99
1680105300000|2023-03-29 15:55:00|21.52|21.44|21.53|21.45|21.55|21.47|21.51|21.43|35
1680105600000|2023-03-29 16:00:00|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|12
1680105900000|2023-03-29 16:05:00|||||||||3
1680106200000|2023-03-29 16:10:00|21.53|21.45|21.5|21.42|21.55|21.47|21.5|21.42|22
1680106500000|2023-03-29 16:15:00|21.51|21.43|21.5|21.42|21.55|21.47|21.5|21.42|28
1680106800000|2023-03-29 16:20:00|||||||||3
1680107100000|2023-03-29 16:25:00|||||||||2
1680107400000|2023-03-29 16:30:00|||||||||3
1680107700000|2023-03-29 16:35:00|||||||||5
1680108000000|2023-03-29 16:40:00|||||||||3
1680108300000|2023-03-29 16:45:00|||||||||5
1680108600000|2023-03-29 16:50:00|||||||||3
1680108900000|2023-03-29 16:55:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|10
1680109200000|2023-03-29 17:00:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|6
1680109500000|2023-03-29 17:05:00|||||||||13
1680110100000|2023-03-29 17:15:00|||||||||10
1680110400000|2023-03-29 17:20:00|||||||||7
1680110700000|2023-03-29 17:25:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|25
1680111000000|2023-03-29 17:30:00|||||||||6
1680111300000|2023-03-29 17:35:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|19
1680111600000|2023-03-29 17:40:00|21.54|21.46|21.54|21.46|21.55|21.47|21.5|21.42|35
1680111900000|2023-03-29 17:45:00|21.55|21.47|21.54|21.46|21.55|21.47|21.5|21.42|48
1680112200000|2023-03-29 17:50:00|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|15
1680112500000|2023-03-29 17:55:00|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|12
1680112800000|2023-03-29 18:00:00|21.55|21.47|21.59|21.51|21.6|21.52|21.55|21.47|19
1680113100000|2023-03-29 18:05:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|23
1680113400000|2023-03-29 18:10:00|||||||||23
1680113700000|2023-03-29 18:15:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|23
1680114000000|2023-03-29 18:20:00|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|7
1680114300000|2023-03-29 18:25:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|16
1680114600000|2023-03-29 18:30:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|6
1680114900000|2023-03-29 18:35:00|||||||||10
1680115200000|2023-03-29 18:40:00|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|11
1680115500000|2023-03-29 18:45:00|21.54|21.46|21.5|21.42|21.54|21.46|21.49|21.41|13
1680115800000|2023-03-29 18:50:00|21.49|21.41|21.5|21.42|21.54|21.46|21.49|21.41|44
1680116400000|2023-03-29 19:00:00|21.56|21.48|21.54|21.46|21.6|21.52|21.53|21.45|229
1680116700000|2023-03-29 19:05:00|||||||||10
1680117000000|2023-03-29 19:10:00|21.52|21.44|21.53|21.45|21.54|21.46|21.49|21.41|28
1680117300000|2023-03-29 19:15:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|39
1680117600000|2023-03-29 19:20:00|21.52|21.44|21.49|21.41|21.53|21.45|21.49|21.41|23
1680117900000|2023-03-29 19:25:00|21.52|21.44|21.52|21.44|21.52|21.44|21.48|21.4|23
1680118500000|2023-03-29 19:35:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|21
1680118800000|2023-03-29 19:40:00|21.48|21.4|21.47|21.39|21.49|21.41|21.47|21.39|18
1680119100000|2023-03-29 19:45:00|21.48|21.4|21.47|21.39|21.52|21.44|21.47|21.39|50
1680119400000|2023-03-29 19:50:00|21.48|21.4|21.47|21.39|21.52|21.44|21.47|21.39|70
1680119700000|2023-03-29 19:55:00|21.49|21.41|21.56|21.48|21.56|21.48|21.48|21.4|65
1680120000000|2023-03-29 20:00:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1680135300000|2023-03-30 00:15:00|21.75|21.45|21.72|21.42|21.75|21.45|21.72|21.42|0
1680135600000|2023-03-30 00:20:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1680136800000|2023-03-30 00:40:00|21.8|21.5|21.9|21.6|21.9|21.6|21.75|21.45|15
1680137100000|2023-03-30 00:45:00|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|0
1680137400000|2023-03-30 00:50:00|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|0
1680137700000|2023-03-30 00:55:00|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|0
1680138000000|2023-03-30 01:00:00|21.89|21.59|21.84|21.54|21.93|21.63|21.84|21.54|0
1680138300000|2023-03-30 01:05:00|21.83|21.53|21.83|21.53|21.84|21.54|21.8|21.5|0
1680138600000|2023-03-30 01:10:00|21.84|21.54|21.83|21.53|21.84|21.54|21.83|21.53|0
1680138900000|2023-03-30 01:15:00|21.84|21.54|21.84|21.54|21.84|21.54|21.83|21.53|0
1680139200000|2023-03-30 01:20:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1680139800000|2023-03-30 01:30:00|21.8|21.5|21.8|21.5|21.83|21.53|21.8|21.5|0
1680142500000|2023-03-30 02:15:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1680143400000|2023-03-30 02:30:00|21.8|21.5|21.81|21.51|21.81|21.51|21.8|21.5|0
1680151200000|2023-03-30 04:40:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1680151500000|2023-03-30 04:45:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1680151800000|2023-03-30 04:50:00|21.79|21.49|21.81|21.51|21.81|21.51|21.78|21.48|0
1680152100000|2023-03-30 04:55:00|21.8|21.5|21.81|21.51|21.81|21.51|21.8|21.5|0
1680152400000|2023-03-30 05:00:00|21.8|21.5|21.81|21.51|21.81|21.51|21.79|21.49|0
1680152700000|2023-03-30 05:05:00|21.8|21.5|21.81|21.51|21.81|21.51|21.79|21.49|0
1680153000000|2023-03-30 05:10:00|21.8|21.5|21.77|21.47|21.81|21.51|21.77|21.47|0
1680153600000|2023-03-30 05:20:00|21.78|21.48|21.77|21.47|21.78|21.48|21.77|21.47|0
1680154200000|2023-03-30 05:30:00|21.75|21.45|21.65|21.4|21.76|21.46|21.63|21.38|1
1680154500000|2023-03-30 05:35:00|21.67|21.42|21.68|21.43|21.69|21.44|21.66|21.41|0
1680154800000|2023-03-30 05:40:00|21.67|21.42|21.67|21.42|21.67|21.42|21.66|21.41|0
1680155100000|2023-03-30 05:45:00|21.66|21.41|21.55|21.47|21.67|21.47|21.53|21.35|2
1680155400000|2023-03-30 05:50:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1680155700000|2023-03-30 05:55:00|21.51|21.43|21.48|21.4|21.56|21.43|21.48|21.31|1
1680156000000|2023-03-30 06:00:00|21.46|21.38|21.4|21.32|21.49|21.41|21.39|21.31|15
1680156300000|2023-03-30 06:05:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1680156600000|2023-03-30 06:10:00|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|11
1680156900000|2023-03-30 06:15:00|21.38|21.3|21.41|21.33|21.43|21.35|21.38|21.3|28
1680157200000|2023-03-30 06:20:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|15
1680157500000|2023-03-30 06:25:00|||||||||1
1680157800000|2023-03-30 06:30:00|21.42|21.34|21.43|21.35|21.44|21.36|21.39|21.31|8
1680158100000|2023-03-30 06:35:00|21.44|21.36|21.44|21.36|21.46|21.38|21.43|21.35|0
1680158400000|2023-03-30 06:40:00|21.43|21.35|21.44|21.36|21.45|21.37|21.43|21.35|0
1680158700000|2023-03-30 06:45:00|21.43|21.35|21.41|21.33|21.43|21.35|21.4|21.32|5
1680159000000|2023-03-30 06:50:00|21.43|21.35|21.43|21.35|21.44|21.36|21.41|21.33|2
1680159300000|2023-03-30 06:55:00|21.44|21.36|21.5|21.42|21.5|21.42|21.4|21.32|30
1680159600000|2023-03-30 07:00:00|21.45|21.37|21.41|21.33|21.55|21.47|21.36|21.28|142
1680159900000|2023-03-30 07:05:00|21.42|21.34|21.53|21.45|21.57|21.49|21.41|21.33|93
1680160200000|2023-03-30 07:10:00|21.48|21.4|21.43|21.35|21.52|21.44|21.38|21.3|22
1680160500000|2023-03-30 07:15:00|21.41|21.33|21.47|21.39|21.48|21.4|21.41|21.33|190
1680160800000|2023-03-30 07:20:00|21.45|21.37|21.44|21.36|21.46|21.38|21.38|21.3|42
1680161100000|2023-03-30 07:25:00|21.43|21.35|21.43|21.35|21.45|21.37|21.38|21.3|18
1680161400000|2023-03-30 07:30:00|21.42|21.34|21.34|21.26|21.42|21.34|21.33|21.25|24
1680161700000|2023-03-30 07:35:00|21.33|21.25|21.35|21.27|21.35|21.27|21.32|21.24|27
1680162000000|2023-03-30 07:40:00|21.34|21.26|21.33|21.25|21.37|21.29|21.32|21.24|188
1680162300000|2023-03-30 07:45:00|21.34|21.26|21.43|21.35|21.43|21.35|21.33|21.25|22
1680162600000|2023-03-30 07:50:00|21.42|21.34|21.4|21.32|21.43|21.35|21.4|21.32|15
1680162900000|2023-03-30 07:55:00|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|30
1680163200000|2023-03-30 08:00:00|21.42|21.34|21.4|21.32|21.45|21.37|21.4|21.32|26
1680163500000|2023-03-30 08:05:00|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|69
1680163800000|2023-03-30 08:10:00|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|104
1680164100000|2023-03-30 08:15:00|21.3|21.22|21.35|21.27|21.35|21.27|21.28|21.2|34
1680164400000|2023-03-30 08:20:00|21.37|21.29|21.39|21.31|21.43|21.35|21.37|21.29|131
1680164700000|2023-03-30 08:25:00|21.4|21.32|21.38|21.3|21.4|21.32|21.35|21.27|61
1680165000000|2023-03-30 08:30:00|21.35|21.27|21.35|21.27|21.38|21.3|21.35|21.27|45
1680165300000|2023-03-30 08:35:00|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|83
1680165600000|2023-03-30 08:40:00|21.31|21.23|21.3|21.22|21.35|21.27|21.3|21.22|20
1680165900000|2023-03-30 08:45:00|21.31|21.23|21.3|21.22|21.32|21.24|21.3|21.22|9
1680166200000|2023-03-30 08:50:00|21.28|21.2|21.27|21.19|21.3|21.22|21.26|21.18|60
1680166500000|2023-03-30 08:55:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|6
1680166800000|2023-03-30 09:00:00|21.31|21.23|21.32|21.24|21.32|21.24|21.3|21.22|24
1680167100000|2023-03-30 09:05:00|21.37|21.29|21.38|21.3|21.38|21.3|21.35|21.27|71
1680167400000|2023-03-30 09:10:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|42
1680167700000|2023-03-30 09:15:00|21.34|21.26|21.33|21.25|21.38|21.3|21.33|21.25|50
1680168300000|2023-03-30 09:25:00|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|49
1680168600000|2023-03-30 09:30:00|||||||||32
1680168900000|2023-03-30 09:35:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|33
1680169200000|2023-03-30 09:40:00|21.31|21.23|21.28|21.2|21.33|21.25|21.28|21.2|164
1680169500000|2023-03-30 09:45:00|||||||||11
1680169800000|2023-03-30 09:50:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|23
1680170100000|2023-03-30 09:55:00|||||||||8
1680170400000|2023-03-30 10:00:00|||||||||10
1680170700000|2023-03-30 10:05:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|110
1680171000000|2023-03-30 10:10:00|||||||||13
1680171300000|2023-03-30 10:15:00|21.13|21.05|21.13|21.05|21.17|21.09|21.1|21.02|115
1680171600000|2023-03-30 10:20:00|21.15|21.07|21.18|21.1|21.18|21.1|21.14|21.06|37
1680171900000|2023-03-30 10:25:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|51
1680172200000|2023-03-30 10:30:00|21.14|21.06|21.14|21.06|21.15|21.07|21.1|21.02|17
1680172500000|2023-03-30 10:35:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|36
1680172800000|2023-03-30 10:40:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|30
1680173100000|2023-03-30 10:45:00|21.15|21.07|21.15|21.07|21.19|21.11|21.15|21.07|62
1680173400000|2023-03-30 10:50:00|||||||||3
1680173700000|2023-03-30 10:55:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|4
1680174000000|2023-03-30 11:00:00|21.14|21.06|21.15|21.07|21.15|21.07|21.1|21.02|35
1680174300000|2023-03-30 11:05:00|||||||||45
1680174600000|2023-03-30 11:10:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|105
1680174900000|2023-03-30 11:15:00|21.17|21.09|21.15|21.07|21.19|21.11|21.15|21.07|62
1680175200000|2023-03-30 11:20:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|34
1680175500000|2023-03-30 11:25:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|26
1680175800000|2023-03-30 11:30:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|158
1680176100000|2023-03-30 11:35:00|21.14|21.06|21.14|21.06|21.15|21.07|21.11|21.03|25
1680176400000|2023-03-30 11:40:00|21.13|21.05|21.12|21.04|21.15|21.07|21.1|21.02|22
1680176700000|2023-03-30 11:45:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|49
1680177000000|2023-03-30 11:50:00|||||||||9
1680177300000|2023-03-30 11:55:00|||||||||8
1680177600000|2023-03-30 12:00:00|21.2|21.12|21.15|21.07|21.2|21.12|21.15|21.07|96
1680177900000|2023-03-30 12:05:00|||||||||13
1680178200000|2023-03-30 12:10:00|21.12|21.04|21.15|21.07|21.15|21.07|21.1|21.02|29
1680178500000|2023-03-30 12:15:00|||||||||36
1680178800000|2023-03-30 12:20:00|||||||||23
1680179100000|2023-03-30 12:25:00|21.17|21.09|21.15|21.07|21.19|21.11|21.15|21.07|27
1680179400000|2023-03-30 12:30:00|21.2|21.12|21.13|21.05|21.2|21.12|21.1|21.02|39
1680179700000|2023-03-30 12:35:00|21.15|21.07|21.15|21.07|21.15|21.07|21.1|21.02|47
1680180000000|2023-03-30 12:40:00|21.11|21.03|21.12|21.04|21.15|21.07|21.1|21.02|20
1680180300000|2023-03-30 12:45:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|62
1680180900000|2023-03-30 12:55:00|21.2|21.12|21.2|21.12|21.2|21.12|21.17|21.09|184
1680181200000|2023-03-30 13:00:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|115
1680181500000|2023-03-30 13:05:00|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|136
1680181800000|2023-03-30 13:10:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|36
1680182100000|2023-03-30 13:15:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|154
1680182400000|2023-03-30 13:20:00|||||||||11
1680182700000|2023-03-30 13:25:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|10
1680183000000|2023-03-30 13:30:00|21.27|21.19|21.26|21.18|21.3|21.22|21.24|21.16|146
1680183300000|2023-03-30 13:35:00|21.25|21.17|21.21|21.13|21.26|21.18|21.21|21.13|99
1680183600000|2023-03-30 13:40:00|21.19|21.11|21.21|21.13|21.21|21.13|21.16|21.08|84
1680183900000|2023-03-30 13:45:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|86
1680184200000|2023-03-30 13:50:00|21.27|21.19|21.24|21.16|21.32|21.24|21.24|21.16|350
1680184500000|2023-03-30 13:55:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|186
1680184800000|2023-03-30 14:00:00|21.22|21.14|21.32|21.24|21.32|21.24|21.17|21.09|227
1680185100000|2023-03-30 14:05:00|21.33|21.25|21.39|21.31|21.42|21.34|21.33|21.25|167
1680185400000|2023-03-30 14:10:00|21.4|21.32|21.45|21.37|21.45|21.37|21.36|21.28|84
1680185700000|2023-03-30 14:15:00|21.44|21.36|21.4|21.32|21.45|21.37|21.4|21.32|108
1680186000000|2023-03-30 14:20:00|21.42|21.34|21.44|21.36|21.44|21.36|21.4|21.32|36
1680186300000|2023-03-30 14:25:00|21.4|21.32|21.3|21.22|21.44|21.36|21.3|21.22|164
1680186600000|2023-03-30 14:30:00|21.35|21.27|21.44|21.36|21.44|21.36|21.35|21.27|217
1680186900000|2023-03-30 14:35:00|21.45|21.37|21.4|21.32|21.49|21.41|21.4|21.32|127
1680187200000|2023-03-30 14:40:00|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|61
1680187500000|2023-03-30 14:45:00|21.44|21.36|21.49|21.41|21.49|21.41|21.43|21.35|87
1680187800000|2023-03-30 14:50:00|21.44|21.36|21.44|21.36|21.44|21.36|21.4|21.32|61
1680188100000|2023-03-30 14:55:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|56
1680188400000|2023-03-30 15:00:00|21.48|21.4|21.42|21.34|21.49|21.41|21.42|21.34|210
1680188700000|2023-03-30 15:05:00|21.44|21.36|21.35|21.27|21.44|21.36|21.34|21.26|221
1680189000000|2023-03-30 15:10:00|21.36|21.28|21.36|21.28|21.41|21.33|21.31|21.23|321
1680189300000|2023-03-30 15:15:00|21.37|21.29|21.36|21.28|21.46|21.38|21.36|21.28|274
1680189600000|2023-03-30 15:20:00|21.32|21.24|21.34|21.26|21.36|21.28|21.32|21.24|329
1680189900000|2023-03-30 15:25:00|21.32|21.24|21.32|21.24|21.37|21.29|21.29|21.21|421
1680190200000|2023-03-30 15:30:00|21.36|21.28|21.41|21.33|21.42|21.34|21.34|21.26|500
1680190500000|2023-03-30 15:35:00|21.39|21.31|21.42|21.34|21.44|21.36|21.38|21.3|89
1680190800000|2023-03-30 15:40:00|||||||||1
1680191100000|2023-03-30 15:45:00|21.44|21.36|21.57|21.49|21.57|21.49|21.44|21.36|105
1680191400000|2023-03-30 15:50:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|14
1680191700000|2023-03-30 15:55:00|21.56|21.48|21.57|21.49|21.59|21.51|21.54|21.46|43
1680192000000|2023-03-30 16:00:00|21.59|21.51|21.64|21.56|21.64|21.56|21.57|21.49|62
1680192300000|2023-03-30 16:05:00|21.63|21.55|21.54|21.46|21.67|21.59|21.52|21.44|32
1680192600000|2023-03-30 16:10:00|21.56|21.48|21.54|21.46|21.57|21.49|21.53|21.45|25
1680192900000|2023-03-30 16:15:00|21.56|21.48|21.51|21.43|21.57|21.49|21.48|21.4|37
1680193200000|2023-03-30 16:20:00|21.49|21.41|21.54|21.46|21.54|21.46|21.48|21.4|13
1680193500000|2023-03-30 16:25:00|21.53|21.45|21.52|21.44|21.53|21.45|21.49|21.41|15
1680193800000|2023-03-30 16:30:00|21.53|21.45|21.54|21.46|21.57|21.49|21.52|21.44|13
1680194100000|2023-03-30 16:35:00|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|14
1680194400000|2023-03-30 16:40:00|21.58|21.5|21.52|21.44|21.59|21.51|21.49|21.41|19
1680194700000|2023-03-30 16:45:00|21.51|21.43|21.52|21.44|21.57|21.49|21.51|21.43|17
1680195000000|2023-03-30 16:50:00|21.53|21.45|21.49|21.41|21.56|21.48|21.49|21.41|9
1680195300000|2023-03-30 16:55:00|21.51|21.43|21.59|21.51|21.59|21.51|21.49|21.41|14
1680195600000|2023-03-30 17:00:00|21.61|21.53|21.53|21.45|21.62|21.54|21.51|21.43|12
1680195900000|2023-03-30 17:05:00|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|3
1680196200000|2023-03-30 17:10:00|21.55|21.47|21.54|21.46|21.55|21.47|21.52|21.44|3
1680196500000|2023-03-30 17:15:00|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|0
1680196800000|2023-03-30 17:20:00|21.53|21.45|21.54|21.46|21.58|21.5|21.5|21.42|7
1680197100000|2023-03-30 17:25:00|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|10
1680197400000|2023-03-30 17:30:00|21.52|21.44|21.59|21.51|21.59|21.51|21.52|21.44|2
1680197700000|2023-03-30 17:35:00|21.61|21.53|21.64|21.56|21.67|21.59|21.61|21.53|16
1680198000000|2023-03-30 17:40:00|21.66|21.58|21.63|21.55|21.67|21.59|21.61|21.53|32
1680198300000|2023-03-30 17:45:00|21.64|21.56|21.63|21.55|21.69|21.61|21.63|21.55|0
1680198600000|2023-03-30 17:50:00|21.62|21.54|21.64|21.56|21.65|21.57|21.59|21.51|1
1680198900000|2023-03-30 17:55:00|21.63|21.55|21.59|21.51|21.64|21.56|21.57|21.49|0
1680199200000|2023-03-30 18:00:00|21.58|21.5|21.53|21.45|21.59|21.51|21.51|21.43|16
1680199500000|2023-03-30 18:05:00|21.51|21.43|21.51|21.43|21.56|21.48|21.51|21.43|13
1680199800000|2023-03-30 18:10:00|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|5
1680200100000|2023-03-30 18:15:00|21.5|21.42|21.5|21.42|21.51|21.43|21.49|21.41|19
1680200400000|2023-03-30 18:20:00|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1680201000000|2023-03-30 18:30:00|||||||||34
1680201300000|2023-03-30 18:35:00|21.48|21.4|21.49|21.41|21.54|21.46|21.48|21.4|21
1680201600000|2023-03-30 18:40:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1680201900000|2023-03-30 18:45:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1680202500000|2023-03-30 18:55:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1680202800000|2023-03-30 19:00:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|30
1680203100000|2023-03-30 19:05:00|21.48|21.4|21.48|21.4|21.53|21.45|21.47|21.39|13
1680203400000|2023-03-30 19:10:00|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|1
1680204000000|2023-03-30 19:20:00|21.47|21.39|21.46|21.38|21.48|21.4|21.46|21.38|84
1680204300000|2023-03-30 19:25:00|21.47|21.39|21.41|21.33|21.47|21.39|21.41|21.33|241
1680204600000|2023-03-30 19:30:00|21.39|21.31|21.41|21.33|21.41|21.33|21.38|21.3|1
1680204900000|2023-03-30 19:35:00|21.4|21.32|21.39|21.31|21.41|21.33|21.38|21.3|4
1680205200000|2023-03-30 19:40:00|||||||||1
1680205500000|2023-03-30 19:45:00|21.4|21.32|21.49|21.41|21.49|21.41|21.4|21.32|3
1680205800000|2023-03-30 19:50:00|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|30
1680206100000|2023-03-30 19:55:00|21.43|21.35|21.4|21.32|21.44|21.36|21.39|21.31|33
1680221700000|2023-03-31 00:15:00|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1680222000000|2023-03-31 00:20:00|21.52|21.22|21.53|21.23|21.53|21.23|21.51|21.21|0
1680222600000|2023-03-31 00:30:00|21.51|21.21|21.51|21.21|21.53|21.23|21.51|21.21|0
1680222900000|2023-03-31 00:35:00|21.49|21.19|21.51|21.21|21.51|21.21|21.48|21.18|0
1680223800000|2023-03-31 00:50:00|21.52|21.22|21.53|21.23|21.58|21.28|21.51|21.21|0
1680224100000|2023-03-31 00:55:00|21.51|21.21|21.48|21.18|21.51|21.21|21.48|21.18|0
1680225300000|2023-03-31 01:15:00|21.47|21.17|21.46|21.16|21.47|21.17|21.46|21.16|0
1680225600000|2023-03-31 01:20:00|21.47|21.17|21.52|21.22|21.52|21.22|21.47|21.17|0
1680226500000|2023-03-31 01:35:00|21.49|21.19|21.52|21.22|21.52|21.22|21.49|21.19|0
1680226800000|2023-03-31 01:40:00|21.53|21.23|21.61|21.31|21.61|21.31|21.53|21.23|0
1680227100000|2023-03-31 01:45:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1680227400000|2023-03-31 01:50:00|21.57|21.27|21.49|21.19|21.57|21.27|21.48|21.18|0
1680227700000|2023-03-31 01:55:00|21.51|21.21|21.54|21.24|21.54|21.24|21.51|21.21|0
1680228000000|2023-03-31 02:00:00|21.46|21.16|21.54|21.24|21.54|21.24|21.46|21.16|0
1680231000000|2023-03-31 02:50:00|21.55|21.25|21.54|21.24|21.55|21.25|21.54|21.24|0
1680231600000|2023-03-31 03:00:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1680231900000|2023-03-31 03:05:00|21.54|21.24|21.55|21.25|21.55|21.25|21.54|21.24|0
1680232200000|2023-03-31 03:10:00|21.54|21.24|21.55|21.25|21.56|21.26|21.54|21.24|0
1680233100000|2023-03-31 03:25:00|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1680233400000|2023-03-31 03:30:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1680234000000|2023-03-31 03:40:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1680235800000|2023-03-31 04:10:00|21.47|21.17|21.46|21.16|21.47|21.17|21.44|21.14|0
1680237900000|2023-03-31 04:45:00|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1680238200000|2023-03-31 04:50:00|21.44|21.14|21.43|21.13|21.44|21.14|21.41|21.11|0
1680238800000|2023-03-31 05:00:00|21.44|21.14|21.45|21.2|21.49|21.24|21.43|21.13|0
1680239100000|2023-03-31 05:05:00|21.47|21.22|21.45|21.2|21.47|21.22|21.45|21.2|0
1680240300000|2023-03-31 05:25:00|21.49|21.19|21.55|21.25|21.55|21.25|21.49|21.19|0
1680241200000|2023-03-31 05:40:00|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1680241500000|2023-03-31 05:45:00|21.51|21.21|21.52|21.27|21.54|21.28|21.5|21.2|0
1680241800000|2023-03-31 05:50:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1680242100000|2023-03-31 05:55:00|21.52|21.27|21.48|21.4|21.55|21.4|21.48|21.27|0
1680242400000|2023-03-31 06:00:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1680243900000|2023-03-31 06:25:00|21.49|21.41|21.45|21.37|21.49|21.41|21.44|21.36|55
1680244200000|2023-03-31 06:30:00|21.47|21.39|21.4|21.32|21.47|21.39|21.4|21.32|18
1680244500000|2023-03-31 06:35:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1680245100000|2023-03-31 06:45:00|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|6
1680245400000|2023-03-31 06:50:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|17
1680245700000|2023-03-31 06:55:00|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1680246000000|2023-03-31 07:00:00|21.47|21.39|21.4|21.32|21.49|21.41|21.36|21.28|187
1680246300000|2023-03-31 07:05:00|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|33
1680246600000|2023-03-31 07:10:00|21.41|21.33|21.41|21.33|21.41|21.33|21.36|21.28|20
1680246900000|2023-03-31 07:15:00|21.39|21.31|21.39|21.31|21.41|21.33|21.37|21.29|34
1680247200000|2023-03-31 07:20:00|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|70
1680247500000|2023-03-31 07:25:00|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|18
1680247800000|2023-03-31 07:30:00|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|49
1680248100000|2023-03-31 07:35:00|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|14
1680248400000|2023-03-31 07:40:00|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|49
1680248700000|2023-03-31 07:45:00|21.41|21.33|21.46|21.38|21.51|21.43|21.41|21.33|77
1680249000000|2023-03-31 07:50:00|21.47|21.39|21.47|21.39|21.51|21.43|21.46|21.38|280
1680249300000|2023-03-31 07:55:00|21.46|21.38|21.37|21.29|21.46|21.38|21.37|21.29|53
1680249600000|2023-03-31 08:00:00|21.39|21.31|21.41|21.33|21.46|21.38|21.37|21.29|76
1680249900000|2023-03-31 08:05:00|21.42|21.34|21.44|21.36|21.44|21.36|21.41|21.33|24
1680250200000|2023-03-31 08:10:00|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|15
1680250500000|2023-03-31 08:15:00|21.42|21.34|21.46|21.38|21.46|21.38|21.41|21.33|109
1680250800000|2023-03-31 08:20:00|21.44|21.36|21.37|21.29|21.46|21.38|21.36|21.28|67
1680251100000|2023-03-31 08:25:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|16
1680251400000|2023-03-31 08:30:00|21.41|21.33|21.41|21.33|21.41|21.33|21.36|21.28|167
1680251700000|2023-03-31 08:35:00|21.39|21.31|21.37|21.29|21.42|21.34|21.37|21.29|17
1680252000000|2023-03-31 08:40:00|||||||||12
1680252300000|2023-03-31 08:45:00|21.38|21.3|21.29|21.21|21.38|21.3|21.29|21.21|50
1680252600000|2023-03-31 08:50:00|21.33|21.25|21.34|21.26|21.39|21.31|21.31|21.23|77
1680252900000|2023-03-31 08:55:00|21.38|21.3|21.42|21.34|21.44|21.36|21.36|21.28|41
1680253200000|2023-03-31 09:00:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|152
1680253500000|2023-03-31 09:05:00|21.38|21.3|21.31|21.23|21.38|21.3|21.29|21.21|22
1680253800000|2023-03-31 09:10:00|21.33|21.25|21.29|21.21|21.34|21.26|21.29|21.21|31
1680254100000|2023-03-31 09:15:00|||||||||15
1680254400000|2023-03-31 09:20:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|102
1680254700000|2023-03-31 09:25:00|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|47
1680255000000|2023-03-31 09:30:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|43
1680255300000|2023-03-31 09:35:00|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|102
1680255600000|2023-03-31 09:40:00|21.3|21.22|21.29|21.21|21.31|21.23|21.26|21.18|103
1680255900000|2023-03-31 09:45:00|21.31|21.23|21.34|21.26|21.34|21.26|21.28|21.2|153
1680256200000|2023-03-31 09:50:00|21.33|21.25|21.34|21.26|21.38|21.3|21.33|21.25|154
1680256500000|2023-03-31 09:55:00|21.36|21.28|21.33|21.25|21.38|21.3|21.29|21.21|22
1680256800000|2023-03-31 10:00:00|21.29|21.21|21.31|21.23|21.33|21.25|21.29|21.21|19
1680257100000|2023-03-31 10:05:00|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|14
1680257400000|2023-03-31 10:10:00|21.31|21.23|21.3|21.22|21.31|21.23|21.29|21.21|41
1680257700000|2023-03-31 10:15:00|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|111
1680258000000|2023-03-31 10:20:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|13
1680258300000|2023-03-31 10:25:00|21.23|21.15|21.21|21.13|21.25|21.17|21.2|21.12|52
1680258600000|2023-03-31 10:30:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|2
1680258900000|2023-03-31 10:35:00|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|90
1680259200000|2023-03-31 10:40:00|21.21|21.13|21.21|21.13|21.25|21.17|21.21|21.13|14
1680259500000|2023-03-31 10:45:00|21.23|21.15|21.25|21.17|21.26|21.18|21.23|21.15|12
1680259800000|2023-03-31 10:50:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|128
1680260100000|2023-03-31 10:55:00|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|21
1680260400000|2023-03-31 11:00:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|5
1680260700000|2023-03-31 11:05:00|21.31|21.23|21.3|21.22|21.35|21.27|21.3|21.22|94
1680261000000|2023-03-31 11:10:00|21.31|21.23|21.3|21.22|21.35|21.27|21.3|21.22|22
1680261300000|2023-03-31 11:15:00|||||||||6
1680261600000|2023-03-31 11:20:00|21.31|21.23|21.3|21.22|21.33|21.25|21.3|21.22|14
1680261900000|2023-03-31 11:25:00|||||||||6
1680262200000|2023-03-31 11:30:00|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|9
1680262500000|2023-03-31 11:35:00|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|27
1680262800000|2023-03-31 11:40:00|21.3|21.22|21.28|21.2|21.3|21.22|21.26|21.18|71
1680263100000|2023-03-31 11:45:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|25
1680263400000|2023-03-31 11:50:00|21.26|21.18|21.3|21.22|21.3|21.22|21.25|21.17|49
1680263700000|2023-03-31 11:55:00|21.31|21.23|21.3|21.22|21.33|21.25|21.29|21.21|52
1680264000000|2023-03-31 12:00:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|67
1680264300000|2023-03-31 12:05:00|||||||||20
1680264600000|2023-03-31 12:10:00|21.23|21.15|21.2|21.12|21.23|21.15|21.17|21.09|393
1680264900000|2023-03-31 12:15:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|57
1680265200000|2023-03-31 12:20:00|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|51
1680265500000|2023-03-31 12:25:00|||||||||19
1680265800000|2023-03-31 12:30:00|21.23|21.15|21.2|21.12|21.28|21.2|21.1|21.02|296
1680266100000|2023-03-31 12:35:00|21.17|21.09|21.15|21.07|21.2|21.12|21.15|21.07|32
1680266400000|2023-03-31 12:40:00|21.16|21.08|21.17|21.09|21.2|21.12|21.15|21.07|18
1680266700000|2023-03-31 12:45:00|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|36
1680267000000|2023-03-31 12:50:00|21.18|21.1|21.17|21.09|21.18|21.1|21.12|21.04|15
1680267300000|2023-03-31 12:55:00|21.16|21.08|21.1|21.02|21.17|21.09|21.08|21|174
1680267600000|2023-03-31 13:00:00|21.09|21.01|21.02|20.94|21.09|21.01|21.02|20.94|78
1680267900000|2023-03-31 13:05:00|21.04|20.96|21.02|20.94|21.04|20.96|20.99|20.91|215
1680268200000|2023-03-31 13:10:00|||||||||11
1680268500000|2023-03-31 13:15:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|107
1680268800000|2023-03-31 13:20:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|122
1680269100000|2023-03-31 13:25:00|20.99|20.91|21.06|20.98|21.07|20.99|20.99|20.91|121
1680269400000|2023-03-31 13:30:00|21.05|20.97|21.05|20.97|21.1|21.02|21.02|20.94|180
1680269700000|2023-03-31 13:35:00|21.06|20.98|21.05|20.97|21.07|20.99|21.05|20.97|8
1680270000000|2023-03-31 13:40:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|54
1680270300000|2023-03-31 13:45:00|21.08|21|21.1|21.02|21.13|21.05|21.05|20.97|94
1680270600000|2023-03-31 13:50:00|21.13|21.05|21.18|21.1|21.18|21.1|21.1|21.02|149
1680270900000|2023-03-31 13:55:00|21.2|21.12|21.26|21.18|21.28|21.2|21.19|21.11|164
1680271200000|2023-03-31 14:00:00|21.28|21.2|21.2|21.12|21.28|21.2|21.17|21.09|58
1680271500000|2023-03-31 14:05:00|21.22|21.14|21.2|21.12|21.23|21.15|21.2|21.12|17
1680271800000|2023-03-31 14:10:00|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|63
1680272100000|2023-03-31 14:15:00|21.22|21.14|21.2|21.12|21.23|21.15|21.19|21.11|29
1680272400000|2023-03-31 14:20:00|21.19|21.11|21.15|21.07|21.2|21.12|21.15|21.07|102
1680272700000|2023-03-31 14:25:00|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|143
1680273000000|2023-03-31 14:30:00|21.14|21.06|21.12|21.04|21.15|21.07|21.1|21.02|91
1680273300000|2023-03-31 14:35:00|21.11|21.03|21.1|21.02|21.15|21.07|21.07|20.99|227
1680273600000|2023-03-31 14:40:00|21.08|21|21.1|21.02|21.1|21.02|21.05|20.97|75
1680273900000|2023-03-31 14:45:00|21.08|21|21.05|20.97|21.08|21|21.05|20.97|88
1680274200000|2023-03-31 14:50:00|21.06|20.98|21.02|20.94|21.07|20.99|21.02|20.94|158
1680274500000|2023-03-31 14:55:00|21.05|20.97|21.05|20.97|21.05|20.97|21|20.92|151
1680274800000|2023-03-31 15:00:00|21.08|21|21.1|21.02|21.13|21.05|21.08|21|357
1680275100000|2023-03-31 15:05:00|21.13|21.05|21.1|21.02|21.15|21.07|21.1|21.02|435
1680275400000|2023-03-31 15:10:00|21.09|21.01|21.02|20.94|21.1|21.02|21|20.92|186
1680275700000|2023-03-31 15:15:00|21|20.92|21.05|20.97|21.05|20.97|21|20.92|92
1680276000000|2023-03-31 15:20:00|21.04|20.96|21.04|20.96|21.05|20.97|21|20.92|170
1680276300000|2023-03-31 15:25:00|21.05|20.97|21.09|21.01|21.1|21.02|21.02|20.94|477
1680276600000|2023-03-31 15:30:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|116
1680276900000|2023-03-31 15:35:00|||||||||133
1680277200000|2023-03-31 15:40:00|||||||||2
1680277500000|2023-03-31 15:45:00|||||||||8
1680277800000|2023-03-31 15:50:00|||||||||16
1680278100000|2023-03-31 15:55:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|30
1680278400000|2023-03-31 16:00:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|1
1680279000000|2023-03-31 16:10:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|4
1680279300000|2023-03-31 16:15:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|12
1680279600000|2023-03-31 16:20:00|||||||||2
1680279900000|2023-03-31 16:25:00|20.97|20.89|20.99|20.91|21.04|20.96|20.97|20.89|13
1680280200000|2023-03-31 16:30:00|20.98|20.9|20.93|20.85|20.99|20.91|20.93|20.85|7
1680280500000|2023-03-31 16:35:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|19
1680280800000|2023-03-31 16:40:00|||||||||5
1680281400000|2023-03-31 16:50:00|20.9|20.82|20.96|20.88|20.96|20.88|20.9|20.82|46
1680281700000|2023-03-31 16:55:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|33
1680282000000|2023-03-31 17:00:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|90
1680282300000|2023-03-31 17:05:00|20.96|20.88|20.96|20.88|21.01|20.93|20.96|20.88|15
1680282600000|2023-03-31 17:10:00|20.97|20.89|21|20.92|21.01|20.93|20.97|20.89|2
1680282900000|2023-03-31 17:15:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|6
1680283800000|2023-03-31 17:30:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|21
1680284400000|2023-03-31 17:40:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|5
1680284700000|2023-03-31 17:45:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1680285000000|2023-03-31 17:50:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1680285300000|2023-03-31 17:55:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1680285600000|2023-03-31 18:00:00|21|20.92|20.96|20.88|21|20.92|20.96|20.88|2
1680285900000|2023-03-31 18:05:00|20.94|20.86|20.94|20.86|20.94|20.86|20.9|20.82|6
1680286200000|2023-03-31 18:10:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|7
1680286500000|2023-03-31 18:15:00|||||||||1
1680286800000|2023-03-31 18:20:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1680287100000|2023-03-31 18:25:00|20.98|20.9|20.96|20.88|21.03|20.95|20.96|20.88|4
1680287400000|2023-03-31 18:30:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1680287700000|2023-03-31 18:35:00|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|0
1680288000000|2023-03-31 18:40:00|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|4
1680288300000|2023-03-31 18:45:00|20.91|20.83|20.94|20.86|20.94|20.86|20.9|20.82|4
1680288600000|2023-03-31 18:50:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|4
1680288900000|2023-03-31 18:55:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|3
1680289200000|2023-03-31 19:00:00|20.9|20.82|20.96|20.88|20.99|20.91|20.9|20.82|2
1680289500000|2023-03-31 19:05:00|20.99|20.91|21.04|20.96|21.04|20.96|20.96|20.88|42
1680289800000|2023-03-31 19:10:00|||||||||5
1680290100000|2023-03-31 19:15:00|||||||||5
1680290400000|2023-03-31 19:20:00|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|10
1680290700000|2023-03-31 19:25:00|21.04|20.96|21.04|20.96|21.04|20.96|21|20.92|62
1680291000000|2023-03-31 19:30:00|21.05|20.97|21.04|20.96|21.09|21.01|21.04|20.96|40
1680291300000|2023-03-31 19:35:00|21.05|20.97|21.12|21.04|21.12|21.04|21.04|20.96|18
1680291600000|2023-03-31 19:40:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1680291900000|2023-03-31 19:45:00|21.11|21.03|21.2|21.12|21.2|21.12|21.11|21.03|6
1680292200000|2023-03-31 19:50:00|21.19|21.11|21.13|21.05|21.19|21.11|21.11|21.03|27
1680292500000|2023-03-31 19:55:00|21.11|21.03|21.24|20.99|21.25|21.13|21.1|20.99|191
1680292800000|2023-03-31 20:00:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1680480900000|2023-04-03 00:15:00|21.4|21.32|21.78|21.48|21.79|21.56|21.4|21.32|27
1680481800000|2023-04-03 00:30:00|21.74|21.44|21.76|21.46|21.78|21.48|21.74|21.44|0
1680482100000|2023-04-03 00:35:00|21.77|21.47|21.74|21.44|21.77|21.47|21.74|21.44|0
1680482400000|2023-04-03 00:40:00|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1680483600000|2023-04-03 01:00:00|21.71|21.41|21.71|21.41|21.73|21.43|21.71|21.41|0
1680483900000|2023-04-03 01:05:00|21.73|21.43|21.73|21.43|21.73|21.43|21.71|21.41|0
1680484200000|2023-04-03 01:10:00|21.71|21.41|21.73|21.43|21.73|21.43|21.71|21.41|0
1680484500000|2023-04-03 01:15:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1680484800000|2023-04-03 01:20:00|21.73|21.43|21.71|21.41|21.73|21.43|21.71|21.41|0
1680485100000|2023-04-03 01:25:00|21.7|21.4|21.51|21.21|21.7|21.5|21.51|21.21|1
1680485400000|2023-04-03 01:30:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1680485700000|2023-04-03 01:35:00|21.51|21.21|21.52|21.22|21.52|21.22|21.51|21.21|0
1680486000000|2023-04-03 01:40:00|21.51|21.21|21.52|21.22|21.52|21.22|21.5|21.2|0
1680486300000|2023-04-03 01:45:00|21.54|21.24|21.54|21.24|21.56|21.26|21.54|21.24|0
1680486600000|2023-04-03 01:50:00|21.51|21.43|21.6|21.3|21.66|21.47|21.51|21.24|9
1680487500000|2023-04-03 02:05:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1680488400000|2023-04-03 02:20:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1680488700000|2023-04-03 02:25:00|21.59|21.29|21.59|21.29|21.6|21.3|21.59|21.29|0
1680489000000|2023-04-03 02:30:00|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1680489900000|2023-04-03 02:45:00|21.56|21.26|21.63|21.33|21.72|21.47|21.49|21.21|10
1680490200000|2023-04-03 02:50:00|21.59|21.29|21.57|21.27|21.7|21.4|21.54|21.24|0
1680490500000|2023-04-03 02:55:00|21.6|21.3|21.61|21.31|21.63|21.33|21.6|21.3|0
1680490800000|2023-04-03 03:00:00|21.6|21.3|21.6|21.3|21.61|21.31|21.6|21.3|0
1680492000000|2023-04-03 03:20:00|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1680492900000|2023-04-03 03:35:00|21.6|21.3|21.64|21.34|21.65|21.35|21.6|21.3|0
1680493500000|2023-04-03 03:45:00|21.65|21.35|21.64|21.34|21.65|21.35|21.64|21.34|0
1680493800000|2023-04-03 03:50:00|21.65|21.35|21.58|21.33|21.65|21.35|21.58|21.33|0
1680495600000|2023-04-03 04:20:00|21.55|21.3|21.57|21.27|21.59|21.3|21.55|21.27|0
1680495900000|2023-04-03 04:25:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1680496500000|2023-04-03 04:35:00|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1680498600000|2023-04-03 05:10:00|21.55|21.25|21.55|21.3|21.57|21.3|21.55|21.25|0
1680499200000|2023-04-03 05:20:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1680499800000|2023-04-03 05:30:00|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1680500100000|2023-04-03 05:35:00|21.52|21.27|21.52|21.27|21.52|21.27|21.51|21.26|0
1680500400000|2023-04-03 05:40:00|21.54|21.29|21.54|21.29|21.58|21.33|21.54|21.29|0
1680500700000|2023-04-03 05:45:00|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1680501000000|2023-04-03 05:50:00|21.54|21.29|21.55|21.3|21.55|21.3|21.54|21.29|0
1680501600000|2023-04-03 06:00:00|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|14
1680501900000|2023-04-03 06:05:00|21.46|21.38|21.48|21.4|21.49|21.41|21.45|21.37|12
1680502200000|2023-04-03 06:10:00|21.47|21.39|21.52|21.44|21.52|21.44|21.46|21.38|34
1680502500000|2023-04-03 06:15:00|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|1
1680502800000|2023-04-03 06:20:00|21.48|21.4|21.52|21.44|21.52|21.44|21.47|21.39|11
1680503400000|2023-04-03 06:30:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|4
1680503700000|2023-04-03 06:35:00|21.48|21.4|21.52|21.44|21.52|21.44|21.47|21.39|2
1680504000000|2023-04-03 06:40:00|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|5
1680504600000|2023-04-03 06:50:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1680504900000|2023-04-03 06:55:00|21.47|21.39|21.44|21.36|21.47|21.39|21.42|21.34|22
1680505200000|2023-04-03 07:00:00|21.42|21.34|21.44|21.36|21.5|21.42|21.37|21.29|241
1680505500000|2023-04-03 07:05:00|21.42|21.34|21.32|21.24|21.47|21.39|21.32|21.24|142
1680505800000|2023-04-03 07:10:00|21.35|21.27|21.34|21.26|21.37|21.29|21.32|21.24|36
1680506100000|2023-04-03 07:15:00|21.32|21.24|21.4|21.32|21.42|21.34|21.32|21.24|96
1680506400000|2023-04-03 07:20:00|21.41|21.33|21.42|21.34|21.42|21.34|21.37|21.29|20
1680506700000|2023-04-03 07:25:00|21.41|21.33|21.42|21.34|21.42|21.34|21.38|21.3|8
1680507000000|2023-04-03 07:30:00|21.41|21.33|21.4|21.32|21.45|21.37|21.4|21.32|382
1680507300000|2023-04-03 07:35:00|21.42|21.34|21.36|21.28|21.42|21.34|21.32|21.24|99
1680507600000|2023-04-03 07:40:00|21.37|21.29|21.36|21.28|21.4|21.32|21.35|21.27|52
1680507900000|2023-04-03 07:45:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|41
1680508200000|2023-04-03 07:50:00|21.3|21.22|21.27|21.19|21.3|21.22|21.22|21.14|47
1680508500000|2023-04-03 07:55:00|21.23|21.15|21.16|21.08|21.23|21.15|21.14|21.06|157
1680508800000|2023-04-03 08:00:00|21.14|21.06|21.18|21.1|21.22|21.14|21.14|21.06|29
1680509100000|2023-04-03 08:05:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|132
1680509400000|2023-04-03 08:10:00|21.19|21.11|21.12|21.04|21.2|21.12|21.12|21.04|52
1680509700000|2023-04-03 08:15:00|21.15|21.07|21.07|20.99|21.16|21.08|21.05|20.97|172
1680510000000|2023-04-03 08:20:00|21.06|20.98|21.1|21.02|21.12|21.04|21.05|20.97|31
1680510300000|2023-04-03 08:25:00|21.08|21|21.07|20.99|21.12|21.04|21.07|20.99|43
1680510600000|2023-04-03 08:30:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|75
1680510900000|2023-04-03 08:35:00|21.02|20.94|20.97|20.89|21.02|20.94|20.96|20.88|153
1680511200000|2023-04-03 08:40:00|20.98|20.9|20.95|20.87|21|20.92|20.95|20.87|6
1680511500000|2023-04-03 08:45:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|1
1680511800000|2023-04-03 08:50:00|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|52
1680512100000|2023-04-03 08:55:00|20.93|20.85|20.9|20.82|20.95|20.87|20.87|20.79|82
1680512400000|2023-04-03 09:00:00|20.92|20.84|20.91|20.83|20.92|20.84|20.87|20.79|31
1680512700000|2023-04-03 09:05:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|35
1680513000000|2023-04-03 09:10:00|20.83|20.75|20.85|20.77|20.9|20.82|20.83|20.75|134
1680513300000|2023-04-03 09:15:00|||||||||41
1680513600000|2023-04-03 09:20:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|42
1680513900000|2023-04-03 09:25:00|20.89|20.81|20.9|20.82|20.97|20.89|20.89|20.81|102
1680514200000|2023-04-03 09:30:00|20.85|20.77|20.87|20.79|20.9|20.82|20.85|20.77|23
1680514500000|2023-04-03 09:35:00|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|13
1680514800000|2023-04-03 09:40:00|||||||||5
1680515100000|2023-04-03 09:45:00|20.92|20.84|20.9|20.82|20.95|20.87|20.9|20.82|78
1680515700000|2023-04-03 09:55:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1680516000000|2023-04-03 10:00:00|20.87|20.79|20.87|20.79|20.9|20.82|20.85|20.77|68
1680516300000|2023-04-03 10:05:00|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|80
1680516600000|2023-04-03 10:10:00|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|40
1680516900000|2023-04-03 10:15:00|||||||||7
1680517200000|2023-04-03 10:20:00|||||||||7
1680517500000|2023-04-03 10:25:00|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|72
1680517800000|2023-04-03 10:30:00|20.86|20.78|20.87|20.79|20.87|20.79|20.82|20.74|19
1680518100000|2023-04-03 10:35:00|20.86|20.78|20.84|20.76|20.86|20.78|20.82|20.74|12
1680518400000|2023-04-03 10:40:00|20.85|20.77|20.84|20.76|20.85|20.77|20.82|20.74|27
1680518700000|2023-04-03 10:45:00|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|8
1680519000000|2023-04-03 10:50:00|||||||||6
1680519300000|2023-04-03 10:55:00|20.84|20.76|20.84|20.76|20.85|20.77|20.82|20.74|77
1680519600000|2023-04-03 11:00:00|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|27
1680519900000|2023-04-03 11:05:00|20.89|20.81|20.9|20.82|20.9|20.82|20.85|20.77|14
1680520200000|2023-04-03 11:10:00|20.89|20.81|20.87|20.79|20.89|20.81|20.85|20.77|4
1680520500000|2023-04-03 11:15:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1680520800000|2023-04-03 11:20:00|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|7
1680521100000|2023-04-03 11:25:00|20.82|20.74|20.89|20.81|20.89|20.81|20.82|20.74|57
1680521400000|2023-04-03 11:30:00|20.9|20.82|20.92|20.84|20.94|20.86|20.9|20.82|26
1680521700000|2023-04-03 11:35:00|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|35
1680522000000|2023-04-03 11:40:00|20.91|20.83|20.94|20.86|20.97|20.89|20.91|20.83|47
1680522300000|2023-04-03 11:45:00|20.92|20.84|20.9|20.82|20.95|20.87|20.9|20.82|182
1680522600000|2023-04-03 11:50:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|21
1680522900000|2023-04-03 11:55:00|||||||||25
1680523500000|2023-04-03 12:05:00|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|2
1680523800000|2023-04-03 12:10:00|20.89|20.81|20.9|20.82|20.9|20.82|20.85|20.77|59
1680524100000|2023-04-03 12:15:00|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|35
1680524400000|2023-04-03 12:20:00|20.87|20.79|20.86|20.78|20.9|20.82|20.86|20.78|31
1680524700000|2023-04-03 12:25:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|15
1680525000000|2023-04-03 12:30:00|20.87|20.79|20.9|20.82|20.9|20.82|20.86|20.78|38
1680525300000|2023-04-03 12:35:00|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|2
1680525600000|2023-04-03 12:40:00|20.89|20.81|20.87|20.79|20.9|20.82|20.87|20.79|6
1680526200000|2023-04-03 12:50:00|||||||||58
1680526500000|2023-04-03 12:55:00|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|19
1680526800000|2023-04-03 13:00:00|20.87|20.79|20.85|20.77|20.87|20.79|20.82|20.74|258
1680527100000|2023-04-03 13:05:00|20.81|20.73|20.85|20.77|20.85|20.77|20.8|20.72|161
1680527400000|2023-04-03 13:10:00|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|69
1680527700000|2023-04-03 13:15:00|20.86|20.78|20.95|20.87|20.95|20.87|20.86|20.78|155
1680528000000|2023-04-03 13:20:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|44
1680528300000|2023-04-03 13:25:00|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|162
1680528600000|2023-04-03 13:30:00|20.99|20.91|20.9|20.82|20.99|20.91|20.9|20.82|138
1680528900000|2023-04-03 13:35:00|20.93|20.85|20.9|20.82|20.95|20.87|20.9|20.82|107
1680529200000|2023-04-03 13:40:00|20.93|20.85|20.95|20.87|20.95|20.87|20.9|20.82|100
1680529500000|2023-04-03 13:45:00|20.94|20.86|20.88|20.8|20.94|20.86|20.85|20.77|130
1680529800000|2023-04-03 13:50:00|20.86|20.78|20.84|20.76|20.88|20.8|20.83|20.75|136
1680530100000|2023-04-03 13:55:00|20.85|20.77|20.9|20.82|20.9|20.82|20.83|20.75|69
1680530400000|2023-04-03 14:00:00|20.85|20.77|20.94|20.86|21|20.92|20.85|20.77|129
1680530700000|2023-04-03 14:05:00|20.93|20.85|20.88|20.8|20.98|20.9|20.88|20.8|106
1680531000000|2023-04-03 14:10:00|20.9|20.82|20.83|20.75|20.9|20.82|20.83|20.75|158
1680531300000|2023-04-03 14:15:00|20.86|20.78|20.83|20.75|20.87|20.79|20.83|20.75|139
1680531600000|2023-04-03 14:20:00|20.8|20.72|20.83|20.75|20.88|20.8|20.79|20.71|150
1680531900000|2023-04-03 14:25:00|20.8|20.72|20.75|20.67|20.81|20.73|20.75|20.67|120
1680532200000|2023-04-03 14:30:00|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|163
1680532500000|2023-04-03 14:35:00|20.75|20.67|20.78|20.7|20.78|20.7|20.74|20.66|25
1680532800000|2023-04-03 14:40:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|21
1680533100000|2023-04-03 14:45:00|20.8|20.72|20.88|20.8|20.9|20.82|20.8|20.72|114
1680533400000|2023-04-03 14:50:00|20.86|20.78|20.88|20.8|20.88|20.8|20.83|20.75|314
1680533700000|2023-04-03 14:55:00|20.83|20.75|20.9|20.82|20.9|20.82|20.83|20.75|289
1680534000000|2023-04-03 15:00:00|20.88|20.8|20.95|20.87|20.95|20.87|20.85|20.77|167
1680534300000|2023-04-03 15:05:00|20.93|20.85|21|20.92|21.03|20.95|20.92|20.84|371
1680534600000|2023-04-03 15:10:00|20.98|20.9|21.03|20.95|21.03|20.95|20.95|20.87|125
1680534900000|2023-04-03 15:15:00|21.04|20.96|21|20.92|21.04|20.96|20.98|20.9|226
1680535200000|2023-04-03 15:20:00|20.99|20.91|20.93|20.85|20.99|20.91|20.93|20.85|221
1680535500000|2023-04-03 15:25:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|200
1680535800000|2023-04-03 15:30:00|20.9|20.82|20.8|20.72|20.93|20.85|20.8|20.72|356
1680536100000|2023-04-03 15:35:00|20.79|20.71|20.8|20.72|20.8|20.72|20.75|20.67|197
1680536400000|2023-04-03 15:40:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1680536700000|2023-04-03 15:45:00|20.7|20.62|20.71|20.63|20.75|20.67|20.69|20.61|215
1680537000000|2023-04-03 15:50:00|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|10
1680537300000|2023-04-03 15:55:00|20.74|20.66|20.7|20.62|20.74|20.66|20.68|20.6|28
1680537600000|2023-04-03 16:00:00|20.69|20.61|20.7|20.62|20.73|20.65|20.68|20.6|80
1680537900000|2023-04-03 16:05:00|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|9
1680538200000|2023-04-03 16:10:00|||||||||76
1680538500000|2023-04-03 16:15:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|98
1680538800000|2023-04-03 16:20:00|20.68|20.6|20.69|20.61|20.7|20.62|20.67|20.59|47
1680539100000|2023-04-03 16:25:00|20.68|20.6|20.69|20.61|20.7|20.62|20.68|20.6|15
1680539400000|2023-04-03 16:30:00|20.7|20.62|20.68|20.6|20.7|20.62|20.67|20.59|23
1680540000000|2023-04-03 16:40:00|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|32
1680540300000|2023-04-03 16:45:00|20.69|20.61|20.68|20.6|20.7|20.62|20.65|20.57|4
1680540600000|2023-04-03 16:50:00|20.69|20.61|20.69|20.61|20.7|20.62|20.67|20.59|65
1680540900000|2023-04-03 16:55:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|10
1680541200000|2023-04-03 17:00:00|20.73|20.65|20.73|20.65|20.77|20.69|20.72|20.64|20
1680541500000|2023-04-03 17:05:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|13
1680541800000|2023-04-03 17:10:00|20.68|20.6|20.69|20.61|20.71|20.63|20.68|20.6|13
1680542100000|2023-04-03 17:15:00|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1680542400000|2023-04-03 17:20:00|20.72|20.64|20.68|20.6|20.72|20.64|20.66|20.58|4
1680542700000|2023-04-03 17:25:00|20.67|20.59|20.73|20.65|20.73|20.65|20.67|20.59|4
1680543000000|2023-04-03 17:30:00|20.72|20.64|20.71|20.63|20.76|20.68|20.71|20.63|16
1680543300000|2023-04-03 17:35:00|20.72|20.64|20.71|20.63|20.72|20.64|20.67|20.59|7
1680543900000|2023-04-03 17:45:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|8
1680544200000|2023-04-03 17:50:00|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|5
1680544500000|2023-04-03 17:55:00|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|5
1680544800000|2023-04-03 18:00:00|20.67|20.59|20.66|20.58|20.71|20.63|20.66|20.58|7
1680545100000|2023-04-03 18:05:00|20.67|20.59|20.66|20.58|20.68|20.6|20.66|20.58|1
1680545400000|2023-04-03 18:10:00|20.62|20.54|20.61|20.53|20.66|20.58|20.61|20.53|53
1680545700000|2023-04-03 18:15:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|1
1680546000000|2023-04-03 18:20:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|3
1680546300000|2023-04-03 18:25:00|||||||||2
1680547200000|2023-04-03 18:40:00|||||||||5
1680548700000|2023-04-03 19:05:00|||||||||3
1680549900000|2023-04-03 19:25:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|13
1680550200000|2023-04-03 19:30:00|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|33
1680550500000|2023-04-03 19:35:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|14
1680550800000|2023-04-03 19:40:00|20.58|20.5|20.51|20.43|20.58|20.5|20.51|20.43|4
1680551100000|2023-04-03 19:45:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|14
1680551400000|2023-04-03 19:50:00|20.55|20.47|20.52|20.44|20.56|20.48|20.51|20.43|33
1680551700000|2023-04-03 19:55:00|20.51|20.43|20.53|20.45|20.54|20.46|20.51|20.43|27
1680567300000|2023-04-04 00:15:00|20.73|20.43|20.68|20.43|20.73|20.43|20.68|20.43|0
1680567600000|2023-04-04 00:20:00|20.69|20.44|20.68|20.43|20.69|20.44|20.68|20.43|0
1680567900000|2023-04-04 00:25:00|20.62|20.54|20.63|20.55|20.64|20.56|20.62|20.54|0
1680568200000|2023-04-04 00:30:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1680568500000|2023-04-04 00:35:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1680568800000|2023-04-04 00:40:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1680569100000|2023-04-04 00:45:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1680569400000|2023-04-04 00:50:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1680570000000|2023-04-04 01:00:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1680570600000|2023-04-04 01:10:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1680570900000|2023-04-04 01:15:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1680571200000|2023-04-04 01:20:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1680571800000|2023-04-04 01:30:00|20.64|20.56|20.69|20.44|20.69|20.56|20.61|20.42|4
1680572400000|2023-04-04 01:40:00|20.68|20.43|20.69|20.44|20.69|20.44|20.68|20.43|0
1680573600000|2023-04-04 02:00:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1680576900000|2023-04-04 02:55:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1680579600000|2023-04-04 03:40:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1680582300000|2023-04-04 04:25:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1680582600000|2023-04-04 04:30:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1680583200000|2023-04-04 04:40:00|20.66|20.41|20.55|20.47|20.66|20.48|20.55|20.41|0
1680583500000|2023-04-04 04:45:00|20.54|20.46|20.55|20.47|20.62|20.48|20.54|20.37|2
1680583800000|2023-04-04 04:50:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1680584100000|2023-04-04 04:55:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1680584400000|2023-04-04 05:00:00|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1680584700000|2023-04-04 05:05:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1680585000000|2023-04-04 05:10:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1680587400000|2023-04-04 05:50:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1680587700000|2023-04-04 05:55:00|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|1
1680588000000|2023-04-04 06:00:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|6
1680588300000|2023-04-04 06:05:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1680588600000|2023-04-04 06:10:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|11
1680589200000|2023-04-04 06:20:00|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|8
1680589500000|2023-04-04 06:25:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1680589800000|2023-04-04 06:30:00|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|9
1680590100000|2023-04-04 06:35:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|4
1680590700000|2023-04-04 06:45:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|30
1680591000000|2023-04-04 06:50:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|5
1680591300000|2023-04-04 06:55:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|51
1680591600000|2023-04-04 07:00:00|20.45|20.37|20.4|20.32|20.45|20.37|20.33|20.25|181
1680591900000|2023-04-04 07:05:00|20.43|20.35|20.53|20.45|20.53|20.45|20.4|20.32|232
1680592200000|2023-04-04 07:10:00|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|135
1680592500000|2023-04-04 07:15:00|20.46|20.38|20.55|20.47|20.55|20.47|20.45|20.37|95
1680592800000|2023-04-04 07:20:00|20.54|20.46|20.49|20.41|20.55|20.47|20.48|20.4|12
1680593100000|2023-04-04 07:25:00|20.5|20.42|20.52|20.44|20.53|20.45|20.5|20.42|16
1680593400000|2023-04-04 07:30:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|43
1680593700000|2023-04-04 07:35:00|20.5|20.42|20.49|20.41|20.5|20.42|20.45|20.37|72
1680594000000|2023-04-04 07:40:00|20.5|20.42|20.52|20.44|20.58|20.5|20.49|20.41|36
1680594300000|2023-04-04 07:45:00|20.53|20.45|20.49|20.41|20.53|20.45|20.48|20.4|1
1680594600000|2023-04-04 07:50:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1680594900000|2023-04-04 07:55:00|20.47|20.39|20.48|20.4|20.5|20.42|20.45|20.37|3
1680595200000|2023-04-04 08:00:00|20.47|20.39|20.43|20.35|20.48|20.4|20.43|20.35|3
1680595500000|2023-04-04 08:05:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|62
1680595800000|2023-04-04 08:10:00|||||||||17
1680596100000|2023-04-04 08:15:00|20.42|20.34|20.33|20.25|20.42|20.34|20.33|20.25|180
1680596400000|2023-04-04 08:20:00|20.34|20.26|20.28|20.2|20.34|20.26|20.28|20.2|28
1680596700000|2023-04-04 08:25:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|61
1680597000000|2023-04-04 08:30:00|20.32|20.24|20.33|20.25|20.33|20.25|20.31|20.23|143
1680597300000|2023-04-04 08:35:00|20.34|20.26|20.32|20.24|20.34|20.26|20.3|20.22|64
1680597600000|2023-04-04 08:40:00|20.3|20.22|20.33|20.25|20.4|20.32|20.3|20.22|31
1680597900000|2023-04-04 08:45:00|20.37|20.29|20.36|20.28|20.38|20.3|20.33|20.25|7
1680598200000|2023-04-04 08:50:00|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|0
1680598500000|2023-04-04 08:55:00|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|75
1680598800000|2023-04-04 09:00:00|20.37|20.29|20.38|20.3|20.38|20.3|20.36|20.28|62
1680599100000|2023-04-04 09:05:00|20.37|20.29|20.33|20.25|20.37|20.29|20.28|20.2|166
1680599400000|2023-04-04 09:10:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|47
1680599700000|2023-04-04 09:15:00|20.26|20.18|20.18|20.1|20.26|20.18|20.18|20.1|190
1680600000000|2023-04-04 09:20:00|20.13|20.05|20.21|20.13|20.21|20.13|20.13|20.05|172
1680600300000|2023-04-04 09:25:00|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|9
1680600600000|2023-04-04 09:30:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|11
1680600900000|2023-04-04 09:35:00|20.16|20.08|20.13|20.05|20.18|20.1|20.13|20.05|21
1680601200000|2023-04-04 09:40:00|20.12|20.04|20.13|20.05|20.13|20.05|20.08|20|109
1680601500000|2023-04-04 09:45:00|20.11|20.03|20.08|20|20.11|20.03|20.08|20|12
1680601800000|2023-04-04 09:50:00|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|32
1680602100000|2023-04-04 09:55:00|||||||||26
1680602400000|2023-04-04 10:00:00|20.11|20.03|20.13|20.05|20.16|20.08|20.11|20.03|16
1680602700000|2023-04-04 10:05:00|20.12|20.04|20.13|20.05|20.13|20.05|20.11|20.03|71
1680603000000|2023-04-04 10:10:00|||||||||10
1680603600000|2023-04-04 10:20:00|20.18|20.1|20.16|20.08|20.18|20.1|20.15|20.07|117
1680603900000|2023-04-04 10:25:00|20.15|20.07|20.15|20.07|20.16|20.08|20.13|20.05|7
1680604200000|2023-04-04 10:30:00|20.13|20.05|20.11|20.03|20.13|20.05|20.06|19.98|170
1680604500000|2023-04-04 10:35:00|20.09|20.01|20.08|20|20.11|20.03|20.07|19.99|113
1680604800000|2023-04-04 10:40:00|20.11|20.03|20.11|20.03|20.13|20.05|20.08|20|29
1680605400000|2023-04-04 10:50:00|20.16|20.08|20.16|20.08|20.16|20.08|20.11|20.03|58
1680605700000|2023-04-04 10:55:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1680606000000|2023-04-04 11:00:00|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|147
1680606300000|2023-04-04 11:05:00|20.17|20.09|20.18|20.1|20.2|20.12|20.16|20.08|33
1680606600000|2023-04-04 11:10:00|20.2|20.12|20.21|20.13|20.21|20.13|20.16|20.08|81
1680606900000|2023-04-04 11:15:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|123
1680607200000|2023-04-04 11:20:00|||||||||14
1680607500000|2023-04-04 11:25:00|||||||||11
1680607800000|2023-04-04 11:30:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|20
1680608100000|2023-04-04 11:35:00|20.2|20.12|20.2|20.12|20.21|20.13|20.18|20.1|4
1680608400000|2023-04-04 11:40:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|7
1680608700000|2023-04-04 11:45:00|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|49
1680609000000|2023-04-04 11:50:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1680609300000|2023-04-04 11:55:00|20.25|20.17|20.23|20.15|20.26|20.18|20.23|20.15|5
1680609600000|2023-04-04 12:00:00|20.22|20.14|20.21|20.13|20.26|20.18|20.21|20.13|33
1680609900000|2023-04-04 12:05:00|||||||||9
1680610200000|2023-04-04 12:10:00|||||||||3
1680610800000|2023-04-04 12:20:00|20.22|20.14|20.26|20.18|20.26|20.18|20.21|20.13|210
1680611100000|2023-04-04 12:25:00|20.29|20.21|20.29|20.21|20.31|20.23|20.26|20.18|34
1680611400000|2023-04-04 12:30:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|9
1680612000000|2023-04-04 12:40:00|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|160
1680612300000|2023-04-04 12:45:00|20.36|20.28|20.36|20.28|20.36|20.28|20.31|20.23|28
1680612600000|2023-04-04 12:50:00|20.34|20.26|20.31|20.23|20.36|20.28|20.31|20.23|31
1680612900000|2023-04-04 12:55:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|49
1680613200000|2023-04-04 13:00:00|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|80
1680613500000|2023-04-04 13:05:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|59
1680613800000|2023-04-04 13:10:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|109
1680614100000|2023-04-04 13:15:00|20.29|20.21|20.26|20.18|20.31|20.23|20.26|20.18|137
1680614400000|2023-04-04 13:20:00|||||||||74
1680614700000|2023-04-04 13:25:00|||||||||185
1680615000000|2023-04-04 13:30:00|20.24|20.16|20.29|20.21|20.32|20.24|20.24|20.16|223
1680615300000|2023-04-04 13:35:00|20.26|20.18|20.29|20.21|20.29|20.21|20.24|20.16|108
1680615600000|2023-04-04 13:40:00|20.26|20.18|20.36|20.28|20.36|20.28|20.26|20.18|214
1680615900000|2023-04-04 13:45:00|20.37|20.29|20.41|20.33|20.41|20.33|20.36|20.28|104
1680616200000|2023-04-04 13:50:00|20.4|20.32|20.4|20.32|20.41|20.33|20.36|20.28|94
1680616500000|2023-04-04 13:55:00|20.39|20.31|20.35|20.27|20.43|20.35|20.35|20.27|132
1680616800000|2023-04-04 14:00:00|20.33|20.25|20.38|20.3|20.41|20.33|20.3|20.22|134
1680617100000|2023-04-04 14:05:00|20.36|20.28|20.41|20.33|20.41|20.33|20.34|20.26|122
1680617400000|2023-04-04 14:10:00|20.42|20.34|20.41|20.33|20.44|20.36|20.39|20.31|178
1680617700000|2023-04-04 14:15:00|20.39|20.31|20.56|20.48|20.56|20.48|20.39|20.31|295
1680618000000|2023-04-04 14:20:00|20.57|20.49|20.66|20.58|20.69|20.61|20.56|20.48|408
1680618300000|2023-04-04 14:25:00|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|148
1680618600000|2023-04-04 14:30:00|20.64|20.56|20.54|20.46|20.64|20.56|20.51|20.43|71
1680618900000|2023-04-04 14:35:00|20.56|20.48|20.59|20.51|20.59|20.51|20.51|20.43|50
1680619200000|2023-04-04 14:40:00|20.61|20.53|20.64|20.56|20.71|20.63|20.61|20.53|409
1680619500000|2023-04-04 14:45:00|20.65|20.57|20.74|20.66|20.74|20.66|20.64|20.56|76
1680619800000|2023-04-04 14:50:00|20.72|20.64|20.66|20.58|20.72|20.64|20.66|20.58|24
1680620100000|2023-04-04 14:55:00|20.65|20.57|20.76|20.68|20.79|20.71|20.64|20.56|52
1680620400000|2023-04-04 15:00:00|20.75|20.67|20.76|20.68|20.81|20.73|20.74|20.66|141
1680620700000|2023-04-04 15:05:00|20.79|20.71|20.85|20.77|20.86|20.78|20.79|20.71|95
1680621000000|2023-04-04 15:10:00|20.86|20.78|20.87|20.79|20.94|20.86|20.84|20.76|122
1680621300000|2023-04-04 15:15:00|20.89|20.81|20.95|20.87|20.99|20.91|20.86|20.78|168
1680621600000|2023-04-04 15:20:00|20.96|20.88|20.91|20.83|20.96|20.88|20.89|20.81|68
1680621900000|2023-04-04 15:25:00|20.9|20.82|20.79|20.71|20.9|20.82|20.79|20.71|248
1680622200000|2023-04-04 15:30:00|20.81|20.73|20.91|20.83|20.93|20.85|20.81|20.73|65
1680622500000|2023-04-04 15:35:00|20.89|20.81|20.89|20.81|20.9|20.82|20.83|20.75|23
1680622800000|2023-04-04 15:40:00|20.91|20.83|20.89|20.81|20.93|20.85|20.85|20.77|63
1680623100000|2023-04-04 15:45:00|20.88|20.8|20.84|20.76|20.89|20.81|20.79|20.71|175
1680623400000|2023-04-04 15:50:00|20.85|20.77|20.88|20.8|20.89|20.81|20.84|20.76|19
1680623700000|2023-04-04 15:55:00|20.85|20.77|20.96|20.88|21.01|20.93|20.84|20.76|212
1680624000000|2023-04-04 16:00:00|20.98|20.9|20.96|20.88|20.99|20.91|20.94|20.86|91
1680624300000|2023-04-04 16:05:00|20.99|20.91|21.04|20.96|21.1|21.02|20.96|20.88|108
1680624600000|2023-04-04 16:10:00|21.01|20.93|21.06|20.98|21.08|21|21.01|20.93|64
1680624900000|2023-04-04 16:15:00|21.08|21|21.11|21.03|21.17|21.09|21.08|21|105
1680625200000|2023-04-04 16:20:00|21.1|21.02|21.01|20.93|21.11|21.03|21.01|20.93|29
1680625500000|2023-04-04 16:25:00|21|20.92|20.94|20.86|21|20.92|20.91|20.83|17
1680625800000|2023-04-04 16:30:00|20.93|20.85|20.86|20.78|20.93|20.85|20.81|20.73|14
1680626100000|2023-04-04 16:35:00|20.88|20.8|20.91|20.83|20.96|20.88|20.88|20.8|6
1680626400000|2023-04-04 16:40:00|20.88|20.8|20.85|20.77|20.91|20.83|20.83|20.75|7
1680626700000|2023-04-04 16:45:00|20.84|20.76|20.85|20.77|20.89|20.81|20.83|20.75|11
1680627000000|2023-04-04 16:50:00|20.84|20.76|20.9|20.82|20.93|20.85|20.84|20.76|4
1680627300000|2023-04-04 16:55:00|20.89|20.81|20.84|20.76|20.89|20.81|20.8|20.72|10
1680627600000|2023-04-04 17:00:00|20.83|20.75|20.74|20.66|20.87|20.79|20.74|20.66|7
1680627900000|2023-04-04 17:05:00|20.77|20.69|20.74|20.66|20.77|20.69|20.69|20.61|20
1680628200000|2023-04-04 17:10:00|20.78|20.7|20.75|20.67|20.8|20.72|20.74|20.66|3
1680628500000|2023-04-04 17:15:00|20.74|20.66|20.64|20.56|20.75|20.67|20.64|20.56|19
1680628800000|2023-04-04 17:20:00|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|13
1680629100000|2023-04-04 17:25:00|20.66|20.58|20.67|20.59|20.69|20.61|20.64|20.56|11
1680629400000|2023-04-04 17:30:00|20.66|20.58|20.64|20.56|20.68|20.6|20.59|20.51|7
1680629700000|2023-04-04 17:35:00|20.63|20.55|20.59|20.51|20.67|20.59|20.59|20.51|6
1680630000000|2023-04-04 17:40:00|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|0
1680630300000|2023-04-04 17:45:00|20.66|20.58|20.59|20.51|20.69|20.61|20.59|20.51|13
1680630600000|2023-04-04 17:50:00|20.62|20.54|20.64|20.56|20.64|20.56|20.59|20.51|6
1680630900000|2023-04-04 17:55:00|20.63|20.55|20.64|20.56|20.64|20.56|20.59|20.51|1
1680631200000|2023-04-04 18:00:00|20.65|20.57|20.61|20.53|20.65|20.57|20.59|20.51|1
1680631500000|2023-04-04 18:05:00|20.59|20.51|20.59|20.51|20.63|20.55|20.56|20.48|2
1680631800000|2023-04-04 18:10:00|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|0
1680632100000|2023-04-04 18:15:00|20.59|20.51|20.59|20.51|20.64|20.56|20.59|20.51|8
1680632400000|2023-04-04 18:20:00|20.58|20.5|20.66|20.58|20.68|20.6|20.57|20.49|7
1680632700000|2023-04-04 18:25:00|20.64|20.56|20.72|20.64|20.74|20.66|20.64|20.56|9
1680633000000|2023-04-04 18:30:00|20.73|20.65|20.78|20.7|20.82|20.74|20.73|20.65|17
1680633300000|2023-04-04 18:35:00|20.79|20.71|20.72|20.64|20.82|20.74|20.71|20.63|2
1680633600000|2023-04-04 18:40:00|20.71|20.63|20.74|20.66|20.77|20.69|20.71|20.63|1
1680633900000|2023-04-04 18:45:00|20.73|20.65|20.72|20.64|20.77|20.69|20.72|20.64|0
1680634200000|2023-04-04 18:50:00|20.71|20.63|20.68|20.6|20.73|20.65|20.67|20.59|0
1680634500000|2023-04-04 18:55:00|20.67|20.59|20.77|20.69|20.8|20.72|20.67|20.59|1
1680634800000|2023-04-04 19:00:00|20.75|20.67|20.7|20.62|20.78|20.7|20.68|20.6|1
1680635100000|2023-04-04 19:05:00|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|6
1680635400000|2023-04-04 19:10:00|20.68|20.6|20.71|20.63|20.77|20.69|20.67|20.59|0
1680635700000|2023-04-04 19:15:00|20.72|20.64|20.67|20.59|20.72|20.64|20.66|20.58|0
1680636000000|2023-04-04 19:20:00|20.66|20.58|20.69|20.61|20.71|20.63|20.63|20.55|5
1680636300000|2023-04-04 19:25:00|20.68|20.6|20.74|20.66|20.74|20.66|20.68|20.6|1
1680636600000|2023-04-04 19:30:00|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|3
1680636900000|2023-04-04 19:35:00|20.73|20.65|20.69|20.61|20.74|20.66|20.69|20.61|3
1680637200000|2023-04-04 19:40:00|20.67|20.59|20.74|20.66|20.74|20.66|20.67|20.59|0
1680637500000|2023-04-04 19:45:00|20.69|20.61|20.74|20.66|20.83|20.75|20.69|20.61|31
1680637800000|2023-04-04 19:50:00|20.73|20.65|20.68|20.6|20.73|20.65|20.66|20.58|29
1680638100000|2023-04-04 19:55:00|20.67|20.59|20.76|20.51|20.76|20.63|20.61|20.47|13
1680653700000|2023-04-05 00:15:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1680654000000|2023-04-05 00:20:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1680654900000|2023-04-05 00:35:00|20.71|20.41|20.72|20.42|20.72|20.42|20.71|20.41|0
1680655800000|2023-04-05 00:50:00|20.75|20.45|20.75|20.45|20.75|20.45|20.72|20.42|0
1680656100000|2023-04-05 00:55:00|20.74|20.44|20.75|20.45|20.75|20.45|20.72|20.42|0
1680656700000|2023-04-05 01:05:00|20.74|20.44|20.73|20.43|20.75|20.45|20.73|20.43|0
1680657000000|2023-04-05 01:10:00|20.74|20.44|20.73|20.43|20.75|20.45|20.73|20.43|0
1680657600000|2023-04-05 01:20:00|20.75|20.45|20.75|20.45|20.75|20.45|20.73|20.43|0
1680658800000|2023-04-05 01:40:00|20.73|20.43|20.75|20.45|20.75|20.45|20.73|20.43|0
1680665700000|2023-04-05 03:35:00|20.77|20.47|20.8|20.5|20.8|20.5|20.77|20.47|0
1680667200000|2023-04-05 04:00:00|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1680667500000|2023-04-05 04:05:00|20.85|20.55|20.85|20.55|20.85|20.55|20.8|20.5|0
1680668400000|2023-04-05 04:20:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1680669600000|2023-04-05 04:40:00|20.84|20.54|20.83|20.53|20.84|20.54|20.81|20.51|0
1680670200000|2023-04-05 04:50:00|20.84|20.54|20.86|20.56|20.86|20.56|20.84|20.54|0
1680671400000|2023-04-05 05:10:00|20.84|20.54|20.86|20.56|20.86|20.56|20.84|20.54|0
1680671700000|2023-04-05 05:15:00|20.84|20.54|20.86|20.56|20.86|20.56|20.84|20.54|0
1680672300000|2023-04-05 05:25:00|20.87|20.57|20.87|20.79|20.96|20.79|20.84|20.57|0
1680672600000|2023-04-05 05:30:00|20.85|20.77|20.91|20.66|20.93|20.77|20.82|20.66|1
1680672900000|2023-04-05 05:35:00|20.93|20.68|20.91|20.66|20.93|20.68|20.91|20.66|0
1680673800000|2023-04-05 05:50:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1680674400000|2023-04-05 06:00:00|20.79|20.71|20.81|20.73|20.81|20.73|20.76|20.68|3
1680674700000|2023-04-05 06:05:00|20.82|20.74|20.83|20.75|20.85|20.77|20.82|20.74|5
1680675000000|2023-04-05 06:10:00|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|2
1680675300000|2023-04-05 06:15:00|20.8|20.72|20.75|20.67|20.8|20.72|20.73|20.65|10
1680675600000|2023-04-05 06:20:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1680675900000|2023-04-05 06:25:00|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|50
1680676500000|2023-04-05 06:35:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|1
1680676800000|2023-04-05 06:40:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1680677100000|2023-04-05 06:45:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1680677700000|2023-04-05 06:55:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|10
1680678000000|2023-04-05 07:00:00|20.74|20.66|20.66|20.58|20.82|20.74|20.66|20.58|100
1680678300000|2023-04-05 07:05:00|20.69|20.61|20.71|20.63|20.71|20.63|20.66|20.58|17
1680678600000|2023-04-05 07:10:00|20.72|20.64|20.76|20.68|20.76|20.68|20.71|20.63|17
1680678900000|2023-04-05 07:15:00|20.75|20.67|20.76|20.68|20.76|20.68|20.71|20.63|30
1680679200000|2023-04-05 07:20:00|20.78|20.7|20.93|20.85|20.93|20.85|20.78|20.7|80
1680679500000|2023-04-05 07:25:00|20.91|20.83|20.96|20.88|20.99|20.91|20.89|20.81|24
1680679800000|2023-04-05 07:30:00|20.95|20.87|20.86|20.78|20.96|20.88|20.86|20.78|276
1680680100000|2023-04-05 07:35:00|20.85|20.77|20.92|20.84|20.95|20.87|20.84|20.76|48
1680680400000|2023-04-05 07:40:00|20.91|20.83|21.04|20.96|21.04|20.96|20.9|20.82|235
1680680700000|2023-04-05 07:45:00|21.05|20.97|20.96|20.88|21.09|21.01|20.96|20.88|82
1680681000000|2023-04-05 07:50:00|20.97|20.89|21.04|20.96|21.04|20.96|20.96|20.88|51
1680681300000|2023-04-05 07:55:00|21.03|20.95|21.02|20.94|21.04|20.96|20.99|20.91|134
1680681600000|2023-04-05 08:00:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|247
1680681900000|2023-04-05 08:05:00|21.05|20.97|21.06|20.98|21.06|20.98|21.01|20.93|25
1680682200000|2023-04-05 08:10:00|21.07|20.99|21.08|21|21.11|21.03|21.06|20.98|70
1680682500000|2023-04-05 08:15:00|21.11|21.03|21.12|21.04|21.15|21.07|21.08|21|142
1680682800000|2023-04-05 08:20:00|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|0
1680683100000|2023-04-05 08:25:00|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|45
1680683400000|2023-04-05 08:30:00|21.13|21.05|21.15|21.07|21.18|21.1|21.13|21.05|106
1680683700000|2023-04-05 08:35:00|21.14|21.06|21.16|21.08|21.2|21.12|21.11|21.03|245
1680684000000|2023-04-05 08:40:00|21.15|21.07|21.13|21.05|21.15|21.07|21.06|20.98|126
1680684300000|2023-04-05 08:45:00|21.15|21.07|21.21|21.13|21.21|21.13|21.11|21.03|8
1680684600000|2023-04-05 08:50:00|21.2|21.12|21.17|21.09|21.21|21.13|21.15|21.07|26
1680684900000|2023-04-05 08:55:00|21.16|21.08|21.17|21.09|21.18|21.1|21.16|21.08|68
1680685200000|2023-04-05 09:00:00|21.18|21.1|21.11|21.03|21.23|21.15|21.11|21.03|50
1680685500000|2023-04-05 09:05:00|21.1|21.02|21.04|20.96|21.1|21.02|21|20.92|162
1680685800000|2023-04-05 09:10:00|21.03|20.95|21.03|20.95|21.08|21|21.02|20.94|19
1680686100000|2023-04-05 09:15:00|21.02|20.94|21.13|21.05|21.13|21.05|21.02|20.94|27
1680686400000|2023-04-05 09:20:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|9
1680686700000|2023-04-05 09:25:00|21.14|21.06|21.14|21.06|21.17|21.09|21.13|21.05|8
1680687000000|2023-04-05 09:30:00|21.15|21.07|21.26|21.18|21.29|21.21|21.15|21.07|454
1680687300000|2023-04-05 09:35:00|21.27|21.19|21.28|21.2|21.32|21.24|21.26|21.18|328
1680687600000|2023-04-05 09:40:00|21.31|21.23|21.28|21.2|21.33|21.25|21.28|21.2|186
1680687900000|2023-04-05 09:45:00|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|80
1680688200000|2023-04-05 09:50:00|21.26|21.18|21.31|21.23|21.31|21.23|21.23|21.15|146
1680688500000|2023-04-05 09:55:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|110
1680688800000|2023-04-05 10:00:00|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|101
1680689100000|2023-04-05 10:05:00|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|274
1680689400000|2023-04-05 10:10:00|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|127
1680689700000|2023-04-05 10:15:00|21.38|21.3|21.38|21.3|21.38|21.3|21.33|21.25|626
1680690000000|2023-04-05 10:20:00|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|400
1680690300000|2023-04-05 10:25:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|229
1680690600000|2023-04-05 10:30:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|92
1680690900000|2023-04-05 10:35:00|21.37|21.29|21.34|21.26|21.38|21.3|21.33|21.25|48
1680691200000|2023-04-05 10:40:00|21.33|21.25|21.31|21.23|21.36|21.28|21.31|21.23|84
1680691500000|2023-04-05 10:45:00|21.29|21.21|21.21|21.13|21.31|21.23|21.21|21.13|166
1680691800000|2023-04-05 10:50:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|84
1680692100000|2023-04-05 10:55:00|21.2|21.12|21.21|21.13|21.21|21.13|21.19|21.11|67
1680692400000|2023-04-05 11:00:00|21.2|21.12|21.19|21.11|21.2|21.12|21.14|21.06|234
1680692700000|2023-04-05 11:05:00|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|58
1680693000000|2023-04-05 11:10:00|21.17|21.09|21.16|21.08|21.19|21.11|21.14|21.06|45
1680693300000|2023-04-05 11:15:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|40
1680693600000|2023-04-05 11:20:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|35
1680693900000|2023-04-05 11:25:00|21.12|21.04|21.12|21.04|21.14|21.06|21.11|21.03|38
1680694200000|2023-04-05 11:30:00|21.11|21.03|21.11|21.03|21.14|21.06|21.09|21.01|64
1680694500000|2023-04-05 11:35:00|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|30
1680694800000|2023-04-05 11:40:00|21.16|21.08|21.19|21.11|21.21|21.13|21.16|21.08|46
1680695100000|2023-04-05 11:45:00|||||||||18
1680695400000|2023-04-05 11:50:00|21.18|21.1|21.2|21.12|21.2|21.12|21.15|21.07|21
1680695700000|2023-04-05 11:55:00|21.21|21.13|21.24|21.16|21.24|21.16|21.2|21.12|37
1680696000000|2023-04-05 12:00:00|21.21|21.13|21.18|21.1|21.21|21.13|21.14|21.06|48
1680696300000|2023-04-05 12:05:00|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|33
1680696600000|2023-04-05 12:10:00|21.2|21.12|21.21|21.13|21.21|21.13|21.19|21.11|17
1680696900000|2023-04-05 12:15:00|21.2|21.12|21.19|21.11|21.24|21.16|21.14|21.06|99
1680697200000|2023-04-05 12:20:00|21.16|21.08|21.17|21.09|21.17|21.09|21.11|21.03|23
1680697500000|2023-04-05 12:25:00|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|31
1680697800000|2023-04-05 12:30:00|21.24|21.16|21.34|21.26|21.34|21.26|21.23|21.15|118
1680698100000|2023-04-05 12:35:00|||||||||3
1680698400000|2023-04-05 12:40:00|21.31|21.23|21.29|21.21|21.34|21.26|21.29|21.21|26
1680698700000|2023-04-05 12:45:00|21.27|21.19|21.25|21.17|21.28|21.2|21.24|21.16|270
1680699000000|2023-04-05 12:50:00|21.27|21.19|21.29|21.21|21.34|21.26|21.27|21.19|18
1680699300000|2023-04-05 12:55:00|21.28|21.2|21.24|21.16|21.29|21.21|21.24|21.16|108
1680699600000|2023-04-05 13:00:00|21.25|21.17|21.25|21.17|21.29|21.21|21.24|21.16|70
1680699900000|2023-04-05 13:05:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|30
1680700200000|2023-04-05 13:10:00|21.2|21.12|21.16|21.08|21.21|21.13|21.16|21.08|61
1680700500000|2023-04-05 13:15:00|21.11|21.03|21.19|21.11|21.2|21.12|21.11|21.03|131
1680700800000|2023-04-05 13:20:00|21.17|21.09|21.2|21.12|21.21|21.13|21.17|21.09|8
1680701100000|2023-04-05 13:25:00|21.21|21.13|21.21|21.13|21.21|21.13|21.17|21.09|18
1680701400000|2023-04-05 13:30:00|21.2|21.12|21.21|21.13|21.21|21.13|21.16|21.08|22
1680701700000|2023-04-05 13:35:00|21.17|21.09|21.25|21.17|21.25|21.17|21.16|21.08|112
1680702000000|2023-04-05 13:40:00|21.23|21.15|21.21|21.13|21.23|21.15|21.18|21.1|32
1680702300000|2023-04-05 13:45:00|21.23|21.15|21.13|21.05|21.23|21.15|21.11|21.03|164
1680702600000|2023-04-05 13:50:00|21.16|21.08|21.16|21.08|21.16|21.08|21.08|21|91
1680702900000|2023-04-05 13:55:00|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|309
1680703200000|2023-04-05 14:00:00|21.13|21.05|21.26|21.18|21.26|21.18|21.13|21.05|445
1680703500000|2023-04-05 14:05:00|21.23|21.15|21.28|21.2|21.31|21.23|21.23|21.15|166
1680703800000|2023-04-05 14:10:00|21.29|21.21|21.34|21.26|21.35|21.27|21.29|21.21|194
1680704100000|2023-04-05 14:15:00|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|107
1680704400000|2023-04-05 14:20:00|21.36|21.28|21.25|21.17|21.36|21.28|21.23|21.15|304
1680704700000|2023-04-05 14:25:00|21.24|21.16|21.35|21.27|21.35|21.27|21.23|21.15|500
1680705000000|2023-04-05 14:30:00|21.34|21.26|21.35|21.27|21.4|21.32|21.3|21.22|437
1680705300000|2023-04-05 14:35:00|21.37|21.29|21.37|21.29|21.4|21.32|21.35|21.27|272
1680705600000|2023-04-05 14:40:00|21.4|21.32|21.52|21.44|21.52|21.44|21.4|21.32|197
1680705900000|2023-04-05 14:45:00|21.54|21.46|21.57|21.49|21.6|21.52|21.54|21.46|195
1680706200000|2023-04-05 14:50:00|21.59|21.51|21.6|21.52|21.65|21.57|21.57|21.49|598
1680706500000|2023-04-05 14:55:00|21.59|21.51|21.6|21.52|21.6|21.52|21.58|21.5|45
1680706800000|2023-04-05 15:00:00|21.61|21.53|21.6|21.52|21.65|21.57|21.6|21.52|199
1680707100000|2023-04-05 15:05:00|21.59|21.51|21.5|21.42|21.6|21.52|21.5|21.42|170
1680707400000|2023-04-05 15:10:00|21.52|21.44|21.45|21.37|21.52|21.44|21.45|21.37|158
1680707700000|2023-04-05 15:15:00|21.43|21.35|21.45|21.37|21.45|21.37|21.38|21.3|673
1680708000000|2023-04-05 15:20:00|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|330
1680708300000|2023-04-05 15:25:00|21.5|21.42|21.55|21.47|21.6|21.52|21.5|21.42|801
1680708600000|2023-04-05 15:30:00|21.56|21.48|21.4|21.32|21.57|21.49|21.4|21.32|297
1680708900000|2023-04-05 15:35:00|21.36|21.28|21.35|21.27|21.4|21.32|21.33|21.25|136
1680709200000|2023-04-05 15:40:00|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|104
1680709500000|2023-04-05 15:45:00|21.39|21.31|21.33|21.25|21.4|21.32|21.3|21.22|139
1680709800000|2023-04-05 15:50:00|21.34|21.26|21.3|21.22|21.35|21.27|21.25|21.17|210
1680710100000|2023-04-05 15:55:00|21.29|21.21|21.23|21.15|21.29|21.21|21.22|21.14|21
1680710400000|2023-04-05 16:00:00|21.18|21.1|21.19|21.11|21.23|21.15|21.18|21.1|19
1680710700000|2023-04-05 16:05:00|21.18|21.1|21.28|21.2|21.28|21.2|21.18|21.1|15
1680711000000|2023-04-05 16:10:00|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|3
1680711300000|2023-04-05 16:15:00|21.27|21.19|21.29|21.21|21.33|21.25|21.24|21.16|10
1680711600000|2023-04-05 16:20:00|21.31|21.23|21.33|21.25|21.33|21.25|21.29|21.21|5
1680711900000|2023-04-05 16:25:00|21.32|21.24|21.42|21.34|21.43|21.35|21.32|21.24|45
1680712200000|2023-04-05 16:30:00|21.43|21.35|21.49|21.41|21.53|21.45|21.43|21.35|53
1680712500000|2023-04-05 16:35:00|21.48|21.4|21.43|21.35|21.48|21.4|21.38|21.3|8
1680712800000|2023-04-05 16:40:00|21.42|21.34|21.46|21.38|21.48|21.4|21.39|21.31|9
1680713100000|2023-04-05 16:45:00|21.47|21.39|21.53|21.45|21.54|21.46|21.44|21.36|12
1680713400000|2023-04-05 16:50:00|21.54|21.46|21.52|21.44|21.55|21.47|21.5|21.42|9
1680713700000|2023-04-05 16:55:00|21.5|21.42|21.44|21.36|21.5|21.42|21.43|21.35|8
1680714000000|2023-04-05 17:00:00|21.43|21.35|21.38|21.3|21.48|21.4|21.38|21.3|28
1680714300000|2023-04-05 17:05:00|21.37|21.29|21.36|21.28|21.37|21.29|21.32|21.24|45
1680714600000|2023-04-05 17:10:00|21.34|21.26|21.31|21.23|21.36|21.28|21.26|21.18|14
1680714900000|2023-04-05 17:15:00|21.28|21.2|21.17|21.09|21.31|21.23|21.17|21.09|47
1680715200000|2023-04-05 17:20:00|21.19|21.11|21.24|21.16|21.25|21.17|21.16|21.08|24
1680715500000|2023-04-05 17:25:00|21.22|21.14|21.19|21.11|21.24|21.16|21.19|21.11|5
1680715800000|2023-04-05 17:30:00|21.23|21.15|21.24|21.16|21.24|21.16|21.19|21.11|2
1680716100000|2023-04-05 17:35:00|21.25|21.17|21.24|21.16|21.25|21.17|21.2|21.12|1
1680716400000|2023-04-05 17:40:00|21.23|21.15|21.28|21.2|21.29|21.21|21.23|21.15|5
1680716700000|2023-04-05 17:45:00|21.29|21.21|21.3|21.22|21.34|21.26|21.28|21.2|1
1680717000000|2023-04-05 17:50:00|21.29|21.21|21.29|21.21|21.29|21.21|21.24|21.16|3
1680717300000|2023-04-05 17:55:00|21.27|21.19|21.28|21.2|21.29|21.21|21.24|21.16|0
1680717600000|2023-04-05 18:00:00|21.29|21.21|21.2|21.12|21.29|21.21|21.19|21.11|0
1680717900000|2023-04-05 18:05:00|21.22|21.14|21.24|21.16|21.27|21.19|21.19|21.11|13
1680718200000|2023-04-05 18:10:00|21.27|21.19|21.26|21.18|21.27|21.19|21.23|21.15|9
1680718500000|2023-04-05 18:15:00|21.24|21.16|21.25|21.17|21.27|21.19|21.22|21.14|2
1680718800000|2023-04-05 18:20:00|21.27|21.19|21.24|21.16|21.28|21.2|21.23|21.15|0
1680719100000|2023-04-05 18:25:00|21.23|21.15|21.23|21.15|21.24|21.16|21.22|21.14|0
1680719400000|2023-04-05 18:30:00|21.24|21.16|21.11|21.03|21.24|21.16|21.1|21.02|6
1680719700000|2023-04-05 18:35:00|21.1|21.02|21.05|20.97|21.1|21.02|21.04|20.96|2
1680720000000|2023-04-05 18:40:00|21.04|20.96|21.04|20.96|21.09|21.01|21.01|20.93|6
1680720300000|2023-04-05 18:45:00|21.01|20.93|21|20.92|21.04|20.96|20.99|20.91|17
1680720600000|2023-04-05 18:50:00|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|4
1680720900000|2023-04-05 18:55:00|20.99|20.91|20.96|20.88|21|20.92|20.96|20.88|5
1680721200000|2023-04-05 19:00:00|21|20.92|21.06|20.98|21.06|20.98|20.96|20.88|6
1680721500000|2023-04-05 19:05:00|21.03|20.95|21.1|21.02|21.11|21.03|21.01|20.93|26
1680721800000|2023-04-05 19:10:00|21.08|21|21.1|21.02|21.12|21.04|21.08|21|2
1680722100000|2023-04-05 19:15:00|21.06|20.98|21.08|21|21.11|21.03|21.06|20.98|7
1680722400000|2023-04-05 19:20:00|21.06|20.98|21.05|20.97|21.08|21|21.01|20.93|20
1680722700000|2023-04-05 19:25:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1680723000000|2023-04-05 19:30:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1680723300000|2023-04-05 19:35:00|21|20.92|21.01|20.93|21.03|20.95|20.96|20.88|7
1680723600000|2023-04-05 19:40:00|21.03|20.95|20.99|20.91|21.06|20.98|20.98|20.9|8
1680723900000|2023-04-05 19:45:00|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|12
1680724200000|2023-04-05 19:50:00|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|13
1680724500000|2023-04-05 19:55:00|21.07|20.99|21.19|20.94|21.19|21.01|21.04|20.94|17
1680740100000|2023-04-06 00:15:00|21.37|21.07|21.42|21.12|21.42|21.12|21.37|21.07|0
1680740400000|2023-04-06 00:20:00|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1680743400000|2023-04-06 01:10:00|21.45|21.15|21.48|21.18|21.48|21.18|21.45|21.15|0
1680743700000|2023-04-06 01:15:00|21.49|21.19|21.48|21.18|21.5|21.2|21.48|21.18|0
1680744000000|2023-04-06 01:20:00|21.49|21.19|21.49|21.19|21.5|21.2|21.48|21.18|0
1680744300000|2023-04-06 01:25:00|21.48|21.18|21.48|21.18|21.49|21.19|21.48|21.18|0
1680744900000|2023-04-06 01:35:00|21.49|21.19|21.48|21.18|21.49|21.19|21.48|21.18|0
1680745500000|2023-04-06 01:45:00|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1680747900000|2023-04-06 02:25:00|21.4|21.1|21.43|21.13|21.43|21.13|21.4|21.1|0
1680750900000|2023-04-06 03:15:00|21.44|21.14|21.43|21.13|21.44|21.14|21.43|21.13|0
1680752100000|2023-04-06 03:35:00|21.42|21.12|21.43|21.13|21.43|21.13|21.42|21.12|0
1680753300000|2023-04-06 03:55:00|21.44|21.14|21.43|21.13|21.48|21.18|21.43|21.13|0
1680753600000|2023-04-06 04:00:00|21.44|21.14|21.48|21.18|21.48|21.18|21.44|21.14|0
1680753900000|2023-04-06 04:05:00|21.47|21.17|21.46|21.16|21.47|21.17|21.44|21.14|0
1680754200000|2023-04-06 04:10:00|21.44|21.14|21.48|21.18|21.48|21.18|21.44|21.14|0
1680754500000|2023-04-06 04:15:00|21.47|21.17|21.48|21.18|21.48|21.18|21.47|21.17|0
1680755100000|2023-04-06 04:25:00|21.46|21.16|21.48|21.18|21.48|21.18|21.44|21.14|0
1680756000000|2023-04-06 04:40:00|21.47|21.17|21.48|21.18|21.48|21.18|21.44|21.14|0
1680756900000|2023-04-06 04:55:00|21.49|21.19|21.49|21.19|21.49|21.19|21.48|21.18|0
1680757200000|2023-04-06 05:00:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1680757500000|2023-04-06 05:05:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1680759300000|2023-04-06 05:35:00|21.48|21.18|21.49|21.19|21.49|21.19|21.46|21.16|0
1680759900000|2023-04-06 05:45:00|21.48|21.18|21.48|21.18|21.48|21.18|21.47|21.17|0
1680760200000|2023-04-06 05:50:00|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1680760500000|2023-04-06 05:55:00|21.44|21.14|21.43|21.13|21.47|21.17|21.42|21.12|0
1680760800000|2023-04-06 06:00:00|21.42|21.12|21.2|21.12|21.42|21.22|21.2|21.12|1
1680761100000|2023-04-06 06:05:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|8
1680761400000|2023-04-06 06:10:00|21.2|21.12|21.23|21.15|21.23|21.15|21.17|21.09|26
1680761700000|2023-04-06 06:15:00|21.24|21.16|21.22|21.14|21.24|21.16|21.2|21.12|0
1680762000000|2023-04-06 06:20:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|2
1680762300000|2023-04-06 06:25:00|||||||||1
1680762600000|2023-04-06 06:30:00|21.23|21.15|21.22|21.14|21.23|21.15|21.2|21.12|0
1680762900000|2023-04-06 06:35:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|10
1680763200000|2023-04-06 06:40:00|21.22|21.14|21.21|21.13|21.23|21.15|21.2|21.12|21
1680763500000|2023-04-06 06:45:00|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|13
1680764100000|2023-04-06 06:55:00|21.2|21.12|21.15|21.07|21.2|21.12|21.08|21|186
1680764400000|2023-04-06 07:00:00|21.13|21.05|21.16|21.08|21.2|21.12|21.13|21.05|43
1680764700000|2023-04-06 07:05:00|21.15|21.07|21.1|21.02|21.16|21.08|21.08|21|196
1680765000000|2023-04-06 07:10:00|21.11|21.03|21.1|21.02|21.15|21.07|21.09|21.01|95
1680765300000|2023-04-06 07:15:00|21.11|21.03|20.95|20.87|21.11|21.03|20.95|20.87|175
1680765600000|2023-04-06 07:20:00|20.97|20.89|21|20.92|21.05|20.97|20.95|20.87|129
1680765900000|2023-04-06 07:25:00|21.01|20.93|20.99|20.91|21.05|20.97|20.96|20.88|86
1680766200000|2023-04-06 07:30:00|20.98|20.9|21.03|20.95|21.05|20.97|20.95|20.87|59
1680766500000|2023-04-06 07:35:00|21.02|20.94|21.05|20.97|21.05|20.97|21|20.92|114
1680766800000|2023-04-06 07:40:00|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|54
1680767100000|2023-04-06 07:45:00|21.06|20.98|21.12|21.04|21.12|21.04|21.06|20.98|35
1680767400000|2023-04-06 07:50:00|21.15|21.07|21.09|21.01|21.15|21.07|21.07|20.99|73
1680767700000|2023-04-06 07:55:00|21.08|21|21.05|20.97|21.09|21.01|21.03|20.95|26
1680768000000|2023-04-06 08:00:00|21.07|20.99|21.02|20.94|21.08|21|21.02|20.94|17
1680768300000|2023-04-06 08:05:00|21|20.92|21.02|20.94|21.03|20.95|20.98|20.9|89
1680768600000|2023-04-06 08:10:00|21|20.92|21.04|20.96|21.05|20.97|21|20.92|17
1680768900000|2023-04-06 08:15:00|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|3277
1680769200000|2023-04-06 08:20:00|21.08|21|21.1|21.02|21.1|21.02|21.05|20.97|92
1680769500000|2023-04-06 08:25:00|||||||||12
1680769800000|2023-04-06 08:30:00|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|84
1680770100000|2023-04-06 08:35:00|||||||||14
1680770400000|2023-04-06 08:40:00|||||||||21
1680770700000|2023-04-06 08:45:00|21.11|21.03|21.14|21.06|21.15|21.07|21.11|21.03|9
1680771000000|2023-04-06 08:50:00|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|9
1680771300000|2023-04-06 08:55:00|21.14|21.06|21.1|21.02|21.15|21.07|21.1|21.02|19
1680771600000|2023-04-06 09:00:00|21.08|21|21.08|21|21.08|21|21.07|20.99|39
1680771900000|2023-04-06 09:05:00|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|33
1680772200000|2023-04-06 09:10:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|3
1680772500000|2023-04-06 09:15:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|10
1680772800000|2023-04-06 09:20:00|21.18|21.1|21.21|21.13|21.21|21.13|21.16|21.08|85
1680773100000|2023-04-06 09:25:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|89
1680773400000|2023-04-06 09:30:00|21.22|21.14|21.21|21.13|21.26|21.18|21.21|21.13|34
1680773700000|2023-04-06 09:35:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|2
1680774000000|2023-04-06 09:40:00|||||||||12
1680774300000|2023-04-06 09:45:00|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|116
1680774600000|2023-04-06 09:50:00|21.16|21.08|21.11|21.03|21.17|21.09|21.09|21.01|168
1680774900000|2023-04-06 09:55:00|21.12|21.04|21.17|21.09|21.19|21.11|21.12|21.04|175
1680775200000|2023-04-06 10:00:00|21.16|21.08|21.26|21.18|21.31|21.23|21.16|21.08|33
1680775500000|2023-04-06 10:05:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|38
1680775800000|2023-04-06 10:10:00|21.2|21.12|21.19|21.11|21.21|21.13|21.19|21.11|11
1680776100000|2023-04-06 10:15:00|||||||||34
1680776400000|2023-04-06 10:20:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|11
1680776700000|2023-04-06 10:25:00|21.16|21.08|21.17|21.09|21.17|21.09|21.15|21.07|7
1680777000000|2023-04-06 10:30:00|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|39
1680777300000|2023-04-06 10:35:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|67
1680777600000|2023-04-06 10:40:00|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|38
1680777900000|2023-04-06 10:45:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|10
1680778200000|2023-04-06 10:50:00|21.21|21.13|21.2|21.12|21.24|21.16|21.19|21.11|36
1680778500000|2023-04-06 10:55:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|30
1680778800000|2023-04-06 11:00:00|||||||||17
1680779100000|2023-04-06 11:05:00|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|95
1680779400000|2023-04-06 11:10:00|||||||||27
1680779700000|2023-04-06 11:15:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|39
1680780000000|2023-04-06 11:20:00|||||||||23
1680780300000|2023-04-06 11:25:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|123
1680780600000|2023-04-06 11:30:00|21.16|21.08|21.19|21.11|21.22|21.14|21.15|21.07|95
1680780900000|2023-04-06 11:35:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|13
1680781200000|2023-04-06 11:40:00|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|17
1680781500000|2023-04-06 11:45:00|21.23|21.15|21.17|21.09|21.24|21.16|21.17|21.09|13
1680781800000|2023-04-06 11:50:00|||||||||8
1680782100000|2023-04-06 11:55:00|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|133
1680782400000|2023-04-06 12:00:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|73
1680782700000|2023-04-06 12:05:00|21.17|21.09|21.25|21.17|21.25|21.17|21.17|21.09|62
1680783000000|2023-04-06 12:10:00|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|13
1680783300000|2023-04-06 12:15:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|35
1680783600000|2023-04-06 12:20:00|21.3|21.22|21.29|21.21|21.32|21.24|21.27|21.19|20
1680783900000|2023-04-06 12:25:00|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|24
1680784200000|2023-04-06 12:30:00|21.23|21.15|21.27|21.19|21.32|21.24|21.23|21.15|137
1680784500000|2023-04-06 12:35:00|21.24|21.16|21.27|21.19|21.29|21.21|21.22|21.14|61
1680784800000|2023-04-06 12:40:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|11
1680785100000|2023-04-06 12:45:00|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|146
1680785400000|2023-04-06 12:50:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|108
1680785700000|2023-04-06 12:55:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|4
1680786000000|2023-04-06 13:00:00|21.24|21.16|21.3|21.22|21.31|21.23|21.24|21.16|128
1680786300000|2023-04-06 13:05:00|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|63
1680786600000|2023-04-06 13:10:00|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|82
1680786900000|2023-04-06 13:15:00|21.32|21.24|21.36|21.28|21.37|21.29|21.31|21.23|133
1680787200000|2023-04-06 13:20:00|21.38|21.3|21.38|21.3|21.39|21.31|21.36|21.28|128
1680787500000|2023-04-06 13:25:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|73
1680787800000|2023-04-06 13:30:00|21.36|21.28|21.45|21.37|21.46|21.38|21.36|21.28|413
1680788100000|2023-04-06 13:35:00|21.44|21.36|21.45|21.37|21.47|21.39|21.38|21.3|1214
1680788400000|2023-04-06 13:40:00|21.47|21.39|21.52|21.44|21.57|21.49|21.42|21.34|904
1680788700000|2023-04-06 13:45:00|21.51|21.43|21.52|21.44|21.57|21.49|21.5|21.42|190
1680789000000|2023-04-06 13:50:00|21.54|21.46|21.55|21.47|21.55|21.47|21.47|21.39|1168
1680789300000|2023-04-06 13:55:00|21.57|21.49|21.32|21.24|21.57|21.49|21.32|21.24|462
1680789600000|2023-04-06 14:00:00|21.31|21.23|21.28|21.2|21.36|21.28|21.26|21.18|139
1680789900000|2023-04-06 14:05:00|21.26|21.18|21.24|21.16|21.28|21.2|21.21|21.13|26
1680790200000|2023-04-06 14:10:00|21.21|21.13|21.14|21.06|21.21|21.13|21.12|21.04|148
1680790500000|2023-04-06 14:15:00|21.13|21.05|21.16|21.08|21.17|21.09|21.12|21.04|79
1680790800000|2023-04-06 14:20:00|21.17|21.09|21.19|21.11|21.19|21.11|21.14|21.06|209
1680791100000|2023-04-06 14:25:00|21.18|21.1|21.14|21.06|21.19|21.11|21.14|21.06|48
1680791400000|2023-04-06 14:30:00|21.15|21.07|21.14|21.06|21.19|21.11|21.09|21.01|210
1680791700000|2023-04-06 14:35:00|21.16|21.08|21.2|21.12|21.23|21.15|21.15|21.07|161
1680792000000|2023-04-06 14:40:00|21.21|21.13|21.33|21.25|21.38|21.3|21.19|21.11|578
1680792300000|2023-04-06 14:45:00|21.28|21.2|21.26|21.18|21.31|21.23|21.23|21.15|55
1680792600000|2023-04-06 14:50:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|16
1680792900000|2023-04-06 14:55:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|37
1680793200000|2023-04-06 15:00:00|21.23|21.15|21.11|21.03|21.23|21.15|21.11|21.03|289
1680793500000|2023-04-06 15:05:00|21.09|21.01|21.06|20.98|21.1|21.02|21.05|20.97|111
1680793800000|2023-04-06 15:10:00|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|97
1680794100000|2023-04-06 15:15:00|21.06|20.98|21.01|20.93|21.08|21|20.99|20.91|229
1680794400000|2023-04-06 15:20:00|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|153
1680794700000|2023-04-06 15:25:00|20.99|20.91|21.01|20.93|21.06|20.98|20.99|20.91|821
1680795000000|2023-04-06 15:30:00|21.03|20.95|20.96|20.88|21.06|20.98|20.95|20.87|258
1680795300000|2023-04-06 15:35:00|20.95|20.87|20.91|20.83|20.95|20.87|20.86|20.78|161
1680795600000|2023-04-06 15:40:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1680795900000|2023-04-06 15:45:00|20.91|20.83|20.92|20.84|20.92|20.84|20.83|20.75|13
1680796200000|2023-04-06 15:50:00|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|5
1680796500000|2023-04-06 15:55:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|95
1680796800000|2023-04-06 16:00:00|20.89|20.81|20.97|20.89|20.98|20.9|20.88|20.8|331
1680797100000|2023-04-06 16:05:00|20.96|20.88|20.96|20.88|21.01|20.93|20.96|20.88|63
1680797700000|2023-04-06 16:15:00|20.95|20.87|20.99|20.91|20.99|20.91|20.91|20.83|10
1680798000000|2023-04-06 16:20:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1680798300000|2023-04-06 16:25:00|20.99|20.91|20.99|20.91|21|20.92|20.98|20.9|4
1680798600000|2023-04-06 16:30:00|20.98|20.9|20.94|20.86|20.98|20.9|20.91|20.83|3
1680798900000|2023-04-06 16:35:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1680799200000|2023-04-06 16:40:00|20.91|20.83|20.9|20.82|20.94|20.86|20.89|20.81|73
1680799500000|2023-04-06 16:45:00|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|13
1680799800000|2023-04-06 16:50:00|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|0
1680800100000|2023-04-06 16:55:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|3
1680800400000|2023-04-06 17:00:00|20.95|20.87|20.91|20.83|20.95|20.87|20.9|20.82|36
1680800700000|2023-04-06 17:05:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|89
1680801000000|2023-04-06 17:10:00|20.86|20.78|20.88|20.8|20.89|20.81|20.85|20.77|1
1680801300000|2023-04-06 17:15:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|6
1680801900000|2023-04-06 17:25:00|20.81|20.73|20.8|20.72|20.83|20.75|20.79|20.71|22
1680802200000|2023-04-06 17:30:00|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|36
1680802500000|2023-04-06 17:35:00|20.81|20.73|20.84|20.76|20.84|20.76|20.8|20.72|4
1680802800000|2023-04-06 17:40:00|20.85|20.77|20.84|20.76|20.89|20.81|20.84|20.76|64
1680803100000|2023-04-06 17:45:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|3
1680803400000|2023-04-06 17:50:00|||||||||43
1680804000000|2023-04-06 18:00:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1680804300000|2023-04-06 18:05:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1680804600000|2023-04-06 18:10:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|5
1680804900000|2023-04-06 18:15:00|20.84|20.76|20.83|20.75|20.84|20.76|20.8|20.72|8
1680805200000|2023-04-06 18:20:00|20.81|20.73|20.83|20.75|20.85|20.77|20.8|20.72|9
1680805500000|2023-04-06 18:25:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|1
1680805800000|2023-04-06 18:30:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1680806100000|2023-04-06 18:35:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|5
1680806400000|2023-04-06 18:40:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|42
1680806700000|2023-04-06 18:45:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|13
1680807000000|2023-04-06 18:50:00|20.79|20.71|20.8|20.72|20.82|20.74|20.79|20.71|0
1680807300000|2023-04-06 18:55:00|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|50
1680807600000|2023-04-06 19:00:00|||||||||3
1680808200000|2023-04-06 19:10:00|20.88|20.8|20.92|20.84|20.92|20.84|20.87|20.79|35
1680808500000|2023-04-06 19:15:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1680808800000|2023-04-06 19:20:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|14
1680809100000|2023-04-06 19:25:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|7
1680809400000|2023-04-06 19:30:00|||||||||9
1680809700000|2023-04-06 19:35:00|20.91|20.83|20.89|20.81|20.91|20.83|20.87|20.79|3
1680810000000|2023-04-06 19:40:00|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|15
1680810300000|2023-04-06 19:45:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|17
1680810600000|2023-04-06 19:50:00|20.88|20.8|20.97|20.89|20.97|20.89|20.88|20.8|29
1680810900000|2023-04-06 19:55:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|28
1680811200000|2023-04-06 20:00:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1681172100000|2023-04-11 00:15:00|20.96|20.71|20.96|20.71|20.96|20.71|20.95|20.7|0
1681172400000|2023-04-11 00:20:00|20.97|20.72|20.96|20.71|20.98|20.78|20.86|20.71|0
1681172700000|2023-04-11 00:25:00|20.98|20.73|20.96|20.71|20.98|20.73|20.96|20.71|0
1681173000000|2023-04-11 00:30:00|20.97|20.72|20.95|20.7|21|20.75|20.95|20.7|0
1681173300000|2023-04-11 00:35:00|20.96|20.71|20.95|20.7|21.01|20.75|20.95|20.7|0
1681173600000|2023-04-11 00:40:00|20.96|20.71|20.95|20.7|20.97|20.72|20.95|20.7|0
1681173900000|2023-04-11 00:45:00|20.97|20.72|20.96|20.71|21|20.75|20.95|20.7|0
1681174200000|2023-04-11 00:50:00|20.95|20.7|20.95|20.7|20.96|20.71|20.95|20.7|0
1681174800000|2023-04-11 01:00:00|20.96|20.71|20.95|20.7|20.97|20.72|20.95|20.7|0
1681175100000|2023-04-11 01:05:00|20.96|20.71|20.95|20.7|20.96|20.71|20.95|20.7|0
1681175400000|2023-04-11 01:10:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1681175700000|2023-04-11 01:15:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1681176600000|2023-04-11 01:30:00|20.97|20.72|20.97|20.72|20.97|20.72|20.95|20.7|0
1681176900000|2023-04-11 01:35:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1681177200000|2023-04-11 01:40:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1681178400000|2023-04-11 02:00:00|20.95|20.7|20.95|20.7|20.97|20.72|20.95|20.7|0
1681178700000|2023-04-11 02:05:00|20.97|20.72|20.97|20.72|20.97|20.72|20.95|20.7|0
1681179000000|2023-04-11 02:10:00|20.95|20.7|20.97|20.72|20.97|20.72|20.95|20.7|0
1681180500000|2023-04-11 02:35:00|20.95|20.7|20.97|20.72|20.97|20.72|20.95|20.7|0
1681180800000|2023-04-11 02:40:00|20.95|20.7|20.97|20.72|20.97|20.72|20.95|20.7|0
1681181400000|2023-04-11 02:50:00|20.95|20.7|20.97|20.72|20.97|20.72|20.95|20.7|0
1681183800000|2023-04-11 03:30:00|20.94|20.69|20.97|20.72|20.97|20.72|20.92|20.67|0
1681185300000|2023-04-11 03:55:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1681185600000|2023-04-11 04:00:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1681185900000|2023-04-11 04:05:00|20.87|20.79|20.88|20.8|20.98|20.83|20.86|20.71|0
1681186200000|2023-04-11 04:10:00|20.85|20.77|20.86|20.78|20.95|20.81|20.85|20.7|2
1681186500000|2023-04-11 04:15:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1681187400000|2023-04-11 04:30:00|20.99|20.71|20.99|20.69|20.99|20.71|20.94|20.67|0
1681188000000|2023-04-11 04:40:00|20.96|20.71|20.99|20.69|20.99|20.71|20.94|20.69|0
1681188600000|2023-04-11 04:50:00|20.94|20.71|20.96|20.71|20.96|20.71|20.94|20.69|0
1681189800000|2023-04-11 05:10:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1681190100000|2023-04-11 05:15:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1681191000000|2023-04-11 05:30:00|20.94|20.69|20.96|20.71|20.96|20.71|20.94|20.69|0
1681191600000|2023-04-11 05:40:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1681192200000|2023-04-11 05:50:00|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1681192800000|2023-04-11 06:00:00|20.86|20.78|20.89|20.81|20.95|20.87|20.86|20.78|25
1681193400000|2023-04-11 06:10:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|7
1681193700000|2023-04-11 06:15:00|||||||||7
1681194000000|2023-04-11 06:20:00|20.85|20.77|20.84|20.76|20.89|20.81|20.84|20.76|18
1681194300000|2023-04-11 06:25:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|26
1681194600000|2023-04-11 06:30:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|72
1681194900000|2023-04-11 06:35:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|8
1681195200000|2023-04-11 06:40:00|||||||||2
1681195500000|2023-04-11 06:45:00|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|60
1681195800000|2023-04-11 06:50:00|||||||||31
1681196100000|2023-04-11 06:55:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|44
1681196400000|2023-04-11 07:00:00|20.86|20.78|20.66|20.58|20.89|20.81|20.6|20.52|484
1681196700000|2023-04-11 07:05:00|20.65|20.57|20.7|20.62|20.71|20.63|20.61|20.53|154
1681197000000|2023-04-11 07:10:00|20.66|20.58|20.71|20.63|20.71|20.63|20.65|20.57|161
1681197300000|2023-04-11 07:15:00|20.72|20.64|20.71|20.63|20.73|20.65|20.66|20.58|108
1681197600000|2023-04-11 07:20:00|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|228
1681197900000|2023-04-11 07:25:00|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|391
1681198200000|2023-04-11 07:30:00|20.73|20.65|20.75|20.67|20.75|20.67|20.7|20.62|282
1681198500000|2023-04-11 07:35:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|112
1681198800000|2023-04-11 07:40:00|20.76|20.68|20.78|20.7|20.8|20.72|20.75|20.67|38
1681199100000|2023-04-11 07:45:00|20.76|20.68|20.8|20.72|20.81|20.73|20.76|20.68|143
1681199400000|2023-04-11 07:50:00|20.76|20.68|20.8|20.72|20.8|20.72|20.75|20.67|115
1681199700000|2023-04-11 07:55:00|20.81|20.73|20.8|20.72|20.85|20.77|20.75|20.67|303
1681200000000|2023-04-11 08:00:00|20.79|20.71|20.63|20.55|20.8|20.72|20.63|20.55|817
1681200300000|2023-04-11 08:05:00|20.64|20.56|20.74|20.66|20.78|20.7|20.64|20.56|130
1681200600000|2023-04-11 08:10:00|20.72|20.64|20.75|20.67|20.75|20.67|20.69|20.61|193
1681200900000|2023-04-11 08:15:00|20.74|20.66|20.64|20.56|20.75|20.67|20.64|20.56|517
1681201200000|2023-04-11 08:20:00|20.63|20.55|20.69|20.61|20.69|20.61|20.63|20.55|327
1681201500000|2023-04-11 08:25:00|20.74|20.66|20.73|20.65|20.74|20.66|20.68|20.6|480
1681201800000|2023-04-11 08:30:00|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|246
1681202100000|2023-04-11 08:35:00|20.71|20.63|20.77|20.69|20.77|20.69|20.71|20.63|650
1681202400000|2023-04-11 08:40:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|327
1681202700000|2023-04-11 08:45:00|20.75|20.67|20.79|20.71|20.8|20.72|20.74|20.66|133
1681203000000|2023-04-11 08:50:00|20.77|20.69|20.75|20.67|20.79|20.71|20.74|20.66|48
1681203300000|2023-04-11 08:55:00|20.74|20.66|20.69|20.61|20.75|20.67|20.69|20.61|457
1681203600000|2023-04-11 09:00:00|20.65|20.57|20.64|20.56|20.69|20.61|20.63|20.55|595
1681203900000|2023-04-11 09:05:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|142
1681204200000|2023-04-11 09:10:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|103
1681204500000|2023-04-11 09:15:00|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|72
1681204800000|2023-04-11 09:20:00|||||||||15
1681205100000|2023-04-11 09:25:00|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|58
1681205400000|2023-04-11 09:30:00|||||||||20
1681205700000|2023-04-11 09:35:00|20.65|20.57|20.65|20.57|20.69|20.61|20.64|20.56|301
1681206000000|2023-04-11 09:40:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|110
1681206300000|2023-04-11 09:45:00|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|21
1681206600000|2023-04-11 09:50:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|597
1681206900000|2023-04-11 09:55:00|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|90
1681207200000|2023-04-11 10:00:00|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|16
1681207500000|2023-04-11 10:05:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|149
1681207800000|2023-04-11 10:10:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|7
1681208400000|2023-04-11 10:20:00|20.69|20.61|20.73|20.65|20.74|20.66|20.69|20.61|123
1681208700000|2023-04-11 10:25:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|3
1681209000000|2023-04-11 10:30:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1681209300000|2023-04-11 10:35:00|20.74|20.66|20.74|20.66|20.78|20.7|20.74|20.66|7
1681209600000|2023-04-11 10:40:00|20.76|20.68|20.79|20.71|20.84|20.76|20.74|20.66|419
1681209900000|2023-04-11 10:45:00|20.81|20.73|20.81|20.73|20.83|20.75|20.79|20.71|92
1681210200000|2023-04-11 10:50:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1681210500000|2023-04-11 10:55:00|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|184
1681210800000|2023-04-11 11:00:00|||||||||13
1681211100000|2023-04-11 11:05:00|20.8|20.72|20.81|20.73|20.84|20.76|20.8|20.72|103
1681211400000|2023-04-11 11:10:00|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|48
1681211700000|2023-04-11 11:15:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|145
1681212000000|2023-04-11 11:20:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|29
1681212300000|2023-04-11 11:25:00|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|429
1681212600000|2023-04-11 11:30:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|141
1681212900000|2023-04-11 11:35:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|53
1681213200000|2023-04-11 11:40:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|407
1681213500000|2023-04-11 11:45:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|753
1681213800000|2023-04-11 11:50:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|61
1681214100000|2023-04-11 11:55:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|147
1681214400000|2023-04-11 12:00:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|25
1681214700000|2023-04-11 12:05:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|38
1681215000000|2023-04-11 12:10:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|47
1681215300000|2023-04-11 12:15:00|20.88|20.8|20.9|20.82|20.91|20.83|20.87|20.79|171
1681215600000|2023-04-11 12:20:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|55
1681215900000|2023-04-11 12:25:00|20.92|20.84|20.91|20.83|20.96|20.88|20.91|20.83|301
1681216200000|2023-04-11 12:30:00|20.93|20.85|20.91|20.83|20.95|20.87|20.91|20.83|4
1681216500000|2023-04-11 12:35:00|20.9|20.82|20.86|20.78|20.91|20.83|20.86|20.78|111
1681216800000|2023-04-11 12:40:00|20.88|20.8|20.9|20.82|20.9|20.82|20.86|20.78|134
1681217100000|2023-04-11 12:45:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|91
1681217400000|2023-04-11 12:50:00|20.9|20.82|20.88|20.8|20.91|20.83|20.86|20.78|51
1681217700000|2023-04-11 12:55:00|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|1
1681218000000|2023-04-11 13:00:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|107
1681218300000|2023-04-11 13:05:00|20.81|20.73|20.85|20.77|20.86|20.78|20.81|20.73|97
1681218600000|2023-04-11 13:10:00|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|96
1681218900000|2023-04-11 13:15:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|235
1681219200000|2023-04-11 13:20:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|50
1681219500000|2023-04-11 13:25:00|20.73|20.65|20.73|20.65|20.75|20.67|20.7|20.62|82
1681219800000|2023-04-11 13:30:00|20.75|20.67|20.7|20.62|20.76|20.68|20.66|20.58|128
1681220100000|2023-04-11 13:35:00|20.68|20.6|20.76|20.68|20.76|20.68|20.67|20.59|215
1681220400000|2023-04-11 13:40:00|20.74|20.66|20.76|20.68|20.81|20.73|20.71|20.63|139
1681220700000|2023-04-11 13:45:00|20.74|20.66|20.71|20.63|20.76|20.68|20.66|20.58|294
1681221000000|2023-04-11 13:50:00|20.7|20.62|20.76|20.68|20.76|20.68|20.7|20.62|61
1681221300000|2023-04-11 13:55:00|20.75|20.67|20.75|20.67|20.76|20.68|20.7|20.62|92
1681221600000|2023-04-11 14:00:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|202
1681221900000|2023-04-11 14:05:00|20.73|20.65|20.71|20.63|20.75|20.67|20.71|20.63|75
1681222200000|2023-04-11 14:10:00|20.7|20.62|20.7|20.62|20.75|20.67|20.7|20.62|86
1681222500000|2023-04-11 14:15:00|20.74|20.66|20.76|20.68|20.8|20.72|20.7|20.62|254
1681222800000|2023-04-11 14:20:00|20.75|20.67|20.7|20.62|20.76|20.68|20.7|20.62|79
1681223100000|2023-04-11 14:25:00|20.68|20.6|20.64|20.56|20.7|20.62|20.64|20.56|241
1681223400000|2023-04-11 14:30:00|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|163
1681223700000|2023-04-11 14:35:00|20.74|20.66|20.74|20.66|20.8|20.72|20.7|20.62|148
1681224000000|2023-04-11 14:40:00|20.72|20.64|20.69|20.61|20.72|20.64|20.65|20.57|171
1681224300000|2023-04-11 14:45:00|20.67|20.59|20.62|20.54|20.7|20.62|20.6|20.52|158
1681224600000|2023-04-11 14:50:00|20.6|20.52|20.6|20.52|20.64|20.56|20.6|20.52|55
1681224900000|2023-04-11 14:55:00|20.61|20.53|20.6|20.52|20.65|20.57|20.6|20.52|81
1681225200000|2023-04-11 15:00:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|231
1681225500000|2023-04-11 15:05:00|20.53|20.45|20.47|20.39|20.53|20.45|20.47|20.39|602
1681225800000|2023-04-11 15:10:00|20.52|20.44|20.49|20.41|20.52|20.44|20.47|20.39|241
1681226100000|2023-04-11 15:15:00|20.51|20.43|20.49|20.41|20.52|20.44|20.47|20.39|695
1681226400000|2023-04-11 15:20:00|20.47|20.39|20.47|20.39|20.51|20.43|20.46|20.38|643
1681226700000|2023-04-11 15:25:00|20.49|20.41|20.55|20.47|20.56|20.48|20.47|20.39|347
1681227000000|2023-04-11 15:30:00|20.56|20.48|20.61|20.53|20.62|20.54|20.54|20.46|173
1681227300000|2023-04-11 15:35:00|20.62|20.54|20.62|20.54|20.66|20.58|20.57|20.49|242
1681227600000|2023-04-11 15:40:00|20.57|20.49|20.67|20.59|20.67|20.59|20.57|20.49|177
1681227900000|2023-04-11 15:45:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|33
1681228200000|2023-04-11 15:50:00|||||||||15
1681228500000|2023-04-11 15:55:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|40
1681228800000|2023-04-11 16:00:00|20.61|20.53|20.62|20.54|20.62|20.54|20.59|20.51|35
1681229400000|2023-04-11 16:10:00|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|12
1681230000000|2023-04-11 16:20:00|20.56|20.48|20.59|20.51|20.61|20.53|20.54|20.46|3
1681230300000|2023-04-11 16:25:00|20.57|20.49|20.59|20.51|20.61|20.53|20.57|20.49|4
1681230600000|2023-04-11 16:30:00|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|1
1681230900000|2023-04-11 16:35:00|20.62|20.54|20.76|20.68|20.76|20.68|20.62|20.54|35
1681231200000|2023-04-11 16:40:00|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|23
1681231500000|2023-04-11 16:45:00|20.66|20.58|20.67|20.59|20.71|20.63|20.66|20.58|10
1681231800000|2023-04-11 16:50:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1681232100000|2023-04-11 16:55:00|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|2
1681232400000|2023-04-11 17:00:00|||||||||35
1681232700000|2023-04-11 17:05:00|20.66|20.58|20.64|20.56|20.67|20.59|20.62|20.54|19
1681233000000|2023-04-11 17:10:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1681233300000|2023-04-11 17:15:00|20.64|20.56|20.64|20.56|20.66|20.58|20.62|20.54|0
1681233600000|2023-04-11 17:20:00|20.62|20.54|20.62|20.54|20.66|20.58|20.62|20.54|0
1681233900000|2023-04-11 17:25:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|9
1681234200000|2023-04-11 17:30:00|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|10
1681234800000|2023-04-11 17:40:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|1
1681235700000|2023-04-11 17:55:00|||||||||18
1681236300000|2023-04-11 18:05:00|||||||||1
1681237800000|2023-04-11 18:30:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|21
1681239000000|2023-04-11 18:50:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|10
1681239300000|2023-04-11 18:55:00|||||||||1
1681239600000|2023-04-11 19:00:00|20.74|20.66|20.71|20.63|20.76|20.68|20.71|20.63|24
1681239900000|2023-04-11 19:05:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|4
1681240200000|2023-04-11 19:10:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|1
1681240500000|2023-04-11 19:15:00|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|17
1681240800000|2023-04-11 19:20:00|||||||||1
1681241100000|2023-04-11 19:25:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|7
1681241400000|2023-04-11 19:30:00|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|0
1681241700000|2023-04-11 19:35:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|1
1681242000000|2023-04-11 19:40:00|20.71|20.63|20.77|20.69|20.77|20.69|20.71|20.63|0
1681242300000|2023-04-11 19:45:00|20.76|20.68|20.77|20.69|20.81|20.73|20.76|20.68|0
1681242600000|2023-04-11 19:50:00|20.81|20.73|20.92|20.84|20.92|20.84|20.81|20.73|108
1681242900000|2023-04-11 19:55:00|20.9|20.82|20.9|20.82|20.92|20.84|20.87|20.79|25
1681258500000|2023-04-12 00:15:00|20.95|20.65|21|20.7|21|20.7|20.95|20.65|0
1681259100000|2023-04-12 00:25:00|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1681259400000|2023-04-12 00:30:00|21.01|20.76|20.99|20.74|21.03|20.78|20.99|20.74|0
1681260000000|2023-04-12 00:40:00|21.01|20.76|20.99|20.74|21.03|20.78|20.99|20.74|0
1681260900000|2023-04-12 00:55:00|21.01|20.76|20.99|20.74|21.01|20.76|20.99|20.74|0
1681261200000|2023-04-12 01:00:00|21.01|20.76|20.99|20.74|21.01|20.76|20.99|20.74|0
1681261500000|2023-04-12 01:05:00|21.01|20.76|20.84|20.59|21.01|20.82|20.75|20.56|1
1681263000000|2023-04-12 01:30:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1681263300000|2023-04-12 01:35:00|20.72|20.64|20.86|20.61|20.94|20.74|20.7|20.61|2
1681264800000|2023-04-12 02:00:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1681267200000|2023-04-12 02:40:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1681270200000|2023-04-12 03:30:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1681270500000|2023-04-12 03:35:00|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|0
1681270800000|2023-04-12 03:40:00|20.72|20.64|20.72|20.64|20.73|20.65|20.7|20.62|0
1681271400000|2023-04-12 03:50:00|20.78|20.53|20.72|20.64|20.8|20.64|20.7|20.53|0
1681271700000|2023-04-12 03:55:00|20.8|20.55|20.72|20.64|20.8|20.64|20.7|20.55|0
1681272000000|2023-04-12 04:00:00|20.78|20.53|20.78|20.53|20.8|20.64|20.7|20.53|0
1681272300000|2023-04-12 04:05:00|20.72|20.64|20.72|20.64|20.8|20.64|20.7|20.53|0
1681272600000|2023-04-12 04:10:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1681273500000|2023-04-12 04:25:00|20.87|20.62|20.79|20.54|20.92|20.67|20.7|20.54|5
1681275300000|2023-04-12 04:55:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1681275600000|2023-04-12 05:00:00|20.68|20.6|20.83|20.53|20.83|20.6|20.68|20.53|2
1681277400000|2023-04-12 05:30:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1681278000000|2023-04-12 05:40:00|20.79|20.54|20.79|20.54|20.79|20.54|20.77|20.52|0
1681278300000|2023-04-12 05:45:00|20.77|20.52|20.79|20.54|20.79|20.54|20.77|20.52|0
1681278600000|2023-04-12 05:50:00|20.77|20.52|20.81|20.73|20.85|20.73|20.69|20.52|1
1681279200000|2023-04-12 06:00:00|20.77|20.69|20.8|20.72|20.81|20.73|20.77|20.69|18
1681279500000|2023-04-12 06:05:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|28
1681279800000|2023-04-12 06:10:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|3
1681280100000|2023-04-12 06:15:00|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|18
1681280400000|2023-04-12 06:20:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1681280700000|2023-04-12 06:25:00|20.83|20.75|20.91|20.83|20.91|20.83|20.83|20.75|28
1681281000000|2023-04-12 06:30:00|20.92|20.84|20.91|20.83|20.94|20.86|20.91|20.83|36
1681281900000|2023-04-12 06:45:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1681282200000|2023-04-12 06:50:00|20.9|20.82|20.91|20.83|20.91|20.83|20.89|20.81|1
1681282500000|2023-04-12 06:55:00|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|20
1681282800000|2023-04-12 07:00:00|20.85|20.77|20.75|20.67|20.85|20.77|20.74|20.66|138
1681283100000|2023-04-12 07:05:00|20.73|20.65|20.75|20.67|20.8|20.72|20.73|20.65|151
1681283400000|2023-04-12 07:10:00|20.76|20.68|20.78|20.7|20.81|20.73|20.76|20.68|65
1681283700000|2023-04-12 07:15:00|20.76|20.68|20.78|20.7|20.8|20.72|20.75|20.67|31
1681284000000|2023-04-12 07:20:00|20.8|20.72|20.76|20.68|20.81|20.73|20.76|20.68|116
1681284300000|2023-04-12 07:25:00|20.81|20.73|20.82|20.74|20.82|20.74|20.79|20.71|126
1681284600000|2023-04-12 07:30:00|20.81|20.73|20.77|20.69|20.81|20.73|20.76|20.68|134
1681284900000|2023-04-12 07:35:00|20.79|20.71|20.81|20.73|20.82|20.74|20.79|20.71|51
1681285200000|2023-04-12 07:40:00|20.8|20.72|20.75|20.67|20.8|20.72|20.7|20.62|111
1681285500000|2023-04-12 07:45:00|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|32
1681285800000|2023-04-12 07:50:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|46
1681286100000|2023-04-12 07:55:00|||||||||43
1681286700000|2023-04-12 08:05:00|20.73|20.65|20.64|20.56|20.73|20.65|20.64|20.56|155
1681287000000|2023-04-12 08:10:00|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|187
1681287300000|2023-04-12 08:15:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|135
1681287600000|2023-04-12 08:20:00|20.67|20.59|20.66|20.58|20.7|20.62|20.65|20.57|45
1681287900000|2023-04-12 08:25:00|20.7|20.62|20.71|20.63|20.72|20.64|20.7|20.62|22
1681288200000|2023-04-12 08:30:00|20.69|20.61|20.71|20.63|20.72|20.64|20.67|20.59|51
1681288500000|2023-04-12 08:35:00|20.69|20.61|20.71|20.63|20.71|20.63|20.66|20.58|69
1681288800000|2023-04-12 08:40:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|12
1681289100000|2023-04-12 08:45:00|20.72|20.64|20.66|20.58|20.72|20.64|20.66|20.58|6
1681289400000|2023-04-12 08:50:00|20.64|20.56|20.6|20.52|20.66|20.58|20.6|20.52|144
1681289700000|2023-04-12 08:55:00|20.61|20.53|20.6|20.52|20.63|20.55|20.6|20.52|29
1681290000000|2023-04-12 09:00:00|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|49
1681290300000|2023-04-12 09:05:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|87
1681290600000|2023-04-12 09:10:00|||||||||1
1681290900000|2023-04-12 09:15:00|20.58|20.5|20.61|20.53|20.61|20.53|20.56|20.48|77
1681291200000|2023-04-12 09:20:00|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|12
1681291500000|2023-04-12 09:25:00|20.61|20.53|20.61|20.53|20.66|20.58|20.61|20.53|170
1681291800000|2023-04-12 09:30:00|||||||||8
1681292100000|2023-04-12 09:35:00|||||||||5
1681292400000|2023-04-12 09:40:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|15
1681292700000|2023-04-12 09:45:00|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|6
1681293000000|2023-04-12 09:50:00|20.63|20.55|20.6|20.52|20.65|20.57|20.6|20.52|77
1681293300000|2023-04-12 09:55:00|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|26
1681293600000|2023-04-12 10:00:00|20.58|20.5|20.56|20.48|20.6|20.52|20.56|20.48|0
1681293900000|2023-04-12 10:05:00|20.6|20.52|20.55|20.47|20.61|20.53|20.55|20.47|60
1681294200000|2023-04-12 10:10:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|34
1681294500000|2023-04-12 10:15:00|||||||||1
1681294800000|2023-04-12 10:20:00|20.6|20.52|20.61|20.53|20.61|20.53|20.56|20.48|79
1681295100000|2023-04-12 10:25:00|||||||||2
1681295700000|2023-04-12 10:35:00|||||||||28
1681296000000|2023-04-12 10:40:00|||||||||44
1681296300000|2023-04-12 10:45:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|85
1681296600000|2023-04-12 10:50:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|6
1681296900000|2023-04-12 10:55:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|4
1681297200000|2023-04-12 11:00:00|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|8
1681297500000|2023-04-12 11:05:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1681298100000|2023-04-12 11:15:00|20.69|20.61|20.71|20.63|20.72|20.64|20.69|20.61|62
1681298400000|2023-04-12 11:20:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|19
1681298700000|2023-04-12 11:25:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|20
1681299000000|2023-04-12 11:30:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|2
1681299300000|2023-04-12 11:35:00|20.74|20.66|20.72|20.64|20.74|20.66|20.71|20.63|28
1681299600000|2023-04-12 11:40:00|20.71|20.63|20.71|20.63|20.71|20.63|20.66|20.58|39
1681300200000|2023-04-12 11:50:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|8
1681300500000|2023-04-12 11:55:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|36
1681300800000|2023-04-12 12:00:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|18
1681301100000|2023-04-12 12:05:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|25
1681301400000|2023-04-12 12:10:00|20.71|20.63|20.71|20.63|20.71|20.63|20.66|20.58|39
1681301700000|2023-04-12 12:15:00|||||||||1
1681302000000|2023-04-12 12:20:00|||||||||26
1681302300000|2023-04-12 12:25:00|20.72|20.64|21.01|20.76|21.01|20.85|20.72|20.64|41
1681302600000|2023-04-12 12:30:00|20.89|20.81|20.23|20.15|20.89|20.81|20.23|20.15|965
1681302900000|2023-04-12 12:35:00|20.22|20.14|20.33|20.25|20.37|20.29|20.17|20.09|400
1681303200000|2023-04-12 12:40:00|20.32|20.24|20.35|20.27|20.37|20.29|20.26|20.18|258
1681303500000|2023-04-12 12:45:00|20.33|20.25|20.33|20.25|20.43|20.35|20.32|20.24|187
1681303800000|2023-04-12 12:50:00|20.34|20.26|20.33|20.25|20.39|20.31|20.33|20.25|254
1681304100000|2023-04-12 12:55:00|20.31|20.23|20.39|20.31|20.39|20.31|20.28|20.2|128
1681304400000|2023-04-12 13:00:00|20.38|20.3|20.29|20.21|20.39|20.31|20.27|20.19|412
1681304700000|2023-04-12 13:05:00|20.3|20.22|20.19|20.11|20.34|20.26|20.18|20.1|298
1681305000000|2023-04-12 13:10:00|20.18|20.1|20.17|20.09|20.19|20.11|20.13|20.05|473
1681305300000|2023-04-12 13:15:00|20.13|20.05|20.09|20.01|20.16|20.08|20.07|19.99|370
1681305600000|2023-04-12 13:20:00|20.07|19.99|20.17|20.09|20.18|20.1|20.07|19.99|196
1681305900000|2023-04-12 13:25:00|20.18|20.1|20.24|20.16|20.24|20.16|20.18|20.1|145
1681306200000|2023-04-12 13:30:00|20.23|20.15|20.24|20.16|20.24|20.16|20.18|20.1|129
1681306500000|2023-04-12 13:35:00|20.23|20.15|20.29|20.21|20.29|20.21|20.23|20.15|70
1681306800000|2023-04-12 13:40:00|20.28|20.2|20.33|20.25|20.39|20.31|20.24|20.16|125
1681307100000|2023-04-12 13:45:00|20.31|20.23|20.43|20.35|20.49|20.41|20.31|20.23|1559
1681307400000|2023-04-12 13:50:00|20.44|20.36|20.39|20.31|20.5|20.42|20.39|20.31|165
1681307700000|2023-04-12 13:55:00|20.4|20.32|20.44|20.36|20.44|20.36|20.39|20.31|41
1681308000000|2023-04-12 14:00:00|20.42|20.34|20.39|20.31|20.49|20.41|20.39|20.31|69
1681308300000|2023-04-12 14:05:00|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|16
1681308600000|2023-04-12 14:10:00|20.37|20.29|20.4|20.32|20.4|20.32|20.34|20.26|182
1681308900000|2023-04-12 14:15:00|20.39|20.31|20.53|20.45|20.55|20.47|20.35|20.27|256
1681309200000|2023-04-12 14:20:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|332
1681309500000|2023-04-12 14:25:00|20.47|20.39|20.45|20.37|20.55|20.47|20.45|20.37|43
1681309800000|2023-04-12 14:30:00|20.4|20.32|20.58|20.5|20.6|20.52|20.4|20.32|152
1681310100000|2023-04-12 14:35:00|20.6|20.52|20.63|20.55|20.66|20.58|20.55|20.47|116
1681310400000|2023-04-12 14:40:00|20.66|20.58|20.63|20.55|20.66|20.58|20.53|20.45|119
1681310700000|2023-04-12 14:45:00|20.61|20.53|20.53|20.45|20.65|20.57|20.5|20.42|92
1681311000000|2023-04-12 14:50:00|20.55|20.47|20.55|20.47|20.56|20.48|20.5|20.42|102
1681311300000|2023-04-12 14:55:00|20.56|20.48|20.61|20.53|20.65|20.57|20.55|20.47|333
1681311600000|2023-04-12 15:00:00|20.6|20.52|20.6|20.52|20.61|20.53|20.51|20.43|280
1681311900000|2023-04-12 15:05:00|20.61|20.53|20.66|20.58|20.71|20.63|20.6|20.52|289
1681312200000|2023-04-12 15:10:00|20.64|20.56|20.67|20.59|20.72|20.64|20.62|20.54|183
1681312500000|2023-04-12 15:15:00|20.71|20.63|20.66|20.58|20.71|20.63|20.62|20.54|272
1681312800000|2023-04-12 15:20:00|20.64|20.56|20.56|20.48|20.64|20.56|20.56|20.48|416
1681313100000|2023-04-12 15:25:00|20.55|20.47|20.5|20.42|20.6|20.52|20.5|20.42|447
1681313400000|2023-04-12 15:30:00|20.51|20.43|20.55|20.47|20.56|20.48|20.48|20.4|153
1681313700000|2023-04-12 15:35:00|20.53|20.45|20.51|20.43|20.55|20.47|20.48|20.4|44
1681314000000|2023-04-12 15:40:00|20.5|20.42|20.46|20.38|20.51|20.43|20.45|20.37|136
1681314300000|2023-04-12 15:45:00|20.45|20.37|20.41|20.33|20.45|20.37|20.38|20.3|58
1681314600000|2023-04-12 15:50:00|20.4|20.32|20.41|20.33|20.41|20.33|20.36|20.28|56
1681314900000|2023-04-12 15:55:00|20.38|20.3|20.4|20.32|20.41|20.33|20.35|20.27|111
1681315200000|2023-04-12 16:00:00|20.38|20.3|20.35|20.27|20.4|20.32|20.31|20.23|113
1681315500000|2023-04-12 16:05:00|20.36|20.28|20.36|20.28|20.4|20.32|20.35|20.27|101
1681315800000|2023-04-12 16:10:00|20.35|20.27|20.36|20.28|20.38|20.3|20.35|20.27|38
1681316100000|2023-04-12 16:15:00|20.38|20.3|20.36|20.28|20.41|20.33|20.36|20.28|2
1681316400000|2023-04-12 16:20:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|2
1681316700000|2023-04-12 16:25:00|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|20
1681317000000|2023-04-12 16:30:00|20.39|20.31|20.39|20.31|20.41|20.33|20.36|20.28|8
1681317300000|2023-04-12 16:35:00|20.41|20.33|20.41|20.33|20.42|20.34|20.37|20.29|42
1681317600000|2023-04-12 16:40:00|20.39|20.31|20.41|20.33|20.46|20.38|20.39|20.31|5
1681317900000|2023-04-12 16:45:00|20.39|20.31|20.36|20.28|20.41|20.33|20.31|20.23|37
1681318200000|2023-04-12 16:50:00|20.34|20.26|20.25|20.17|20.36|20.28|20.25|20.17|198
1681318500000|2023-04-12 16:55:00|20.22|20.14|20.25|20.17|20.28|20.2|20.22|20.14|88
1681318800000|2023-04-12 17:00:00|20.27|20.19|20.35|20.27|20.38|20.3|20.25|20.17|41
1681319100000|2023-04-12 17:05:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|3
1681319400000|2023-04-12 17:10:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|6
1681319700000|2023-04-12 17:15:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|4
1681320000000|2023-04-12 17:20:00|20.26|20.18|20.26|20.18|20.3|20.22|20.26|20.18|0
1681320300000|2023-04-12 17:25:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|4
1681320600000|2023-04-12 17:30:00|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1681320900000|2023-04-12 17:35:00|20.28|20.2|20.3|20.22|20.31|20.23|20.26|20.18|10
1681321200000|2023-04-12 17:40:00|20.28|20.2|20.3|20.22|20.3|20.22|20.26|20.18|0
1681321500000|2023-04-12 17:45:00|20.31|20.23|20.3|20.22|20.35|20.27|20.3|20.22|9
1681321800000|2023-04-12 17:50:00|||||||||1
1681322100000|2023-04-12 17:55:00|20.28|20.2|20.24|20.16|20.3|20.22|20.21|20.13|10
1681322400000|2023-04-12 18:00:00|20.26|20.18|20.21|20.13|20.26|20.18|20.18|20.1|37
1681322700000|2023-04-12 18:05:00|20.2|20.12|20.26|20.18|20.26|20.18|20.16|20.08|40
1681323000000|2023-04-12 18:10:00|20.29|20.21|20.2|20.12|20.29|20.21|20.18|20.1|0
1681323300000|2023-04-12 18:15:00|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|0
1681323600000|2023-04-12 18:20:00|20.18|20.1|20.2|20.12|20.21|20.13|20.18|20.1|18
1681323900000|2023-04-12 18:25:00|20.23|20.15|20.41|20.33|20.41|20.33|20.21|20.13|32
1681324200000|2023-04-12 18:30:00|20.42|20.34|20.42|20.34|20.5|20.42|20.41|20.33|126
1681324500000|2023-04-12 18:35:00|20.44|20.36|20.51|20.43|20.51|20.43|20.42|20.34|3
1681324800000|2023-04-12 18:40:00|20.49|20.41|20.37|20.29|20.51|20.43|20.36|20.28|0
1681325100000|2023-04-12 18:45:00|20.36|20.28|20.47|20.39|20.51|20.43|20.34|20.26|2
1681325400000|2023-04-12 18:50:00|20.49|20.41|20.39|20.31|20.49|20.41|20.39|20.31|4
1681325700000|2023-04-12 18:55:00|20.41|20.33|20.39|20.31|20.41|20.33|20.31|20.23|16
1681326000000|2023-04-12 19:00:00|20.37|20.29|20.42|20.34|20.42|20.34|20.31|20.23|12
1681326300000|2023-04-12 19:05:00|20.41|20.33|20.36|20.28|20.42|20.34|20.31|20.23|5
1681326600000|2023-04-12 19:10:00|20.37|20.29|20.52|20.44|20.52|20.44|20.37|20.29|13
1681326900000|2023-04-12 19:15:00|20.54|20.46|20.56|20.48|20.61|20.53|20.54|20.46|19
1681327200000|2023-04-12 19:20:00|20.57|20.49|20.61|20.53|20.62|20.54|20.52|20.44|59
1681327500000|2023-04-12 19:25:00|20.59|20.51|20.64|20.56|20.67|20.59|20.57|20.49|28
1681327800000|2023-04-12 19:30:00|20.66|20.58|20.56|20.48|20.66|20.58|20.52|20.44|1
1681328100000|2023-04-12 19:35:00|20.57|20.49|20.52|20.44|20.61|20.53|20.52|20.44|38
1681328400000|2023-04-12 19:40:00|20.54|20.46|20.52|20.44|20.56|20.48|20.49|20.41|10
1681328700000|2023-04-12 19:45:00|20.51|20.43|20.64|20.56|20.64|20.56|20.47|20.39|11
1681329000000|2023-04-12 19:50:00|20.66|20.58|20.58|20.5|20.67|20.59|20.55|20.47|28
1681329300000|2023-04-12 19:55:00|20.63|20.55|20.67|20.42|20.67|20.57|20.58|20.42|12
1681344900000|2023-04-13 00:15:00|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1681345200000|2023-04-13 00:20:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1681345500000|2023-04-13 00:25:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1681347300000|2023-04-13 00:55:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1681347600000|2023-04-13 01:00:00|20.71|20.41|20.71|20.41|20.71|20.41|20.69|20.39|0
1681349700000|2023-04-13 01:35:00|20.68|20.38|20.66|20.36|20.69|20.39|20.66|20.36|0
1681350300000|2023-04-13 01:45:00|20.68|20.38|20.68|20.38|20.68|20.38|20.66|20.36|0
1681350600000|2023-04-13 01:50:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1681350900000|2023-04-13 01:55:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1681353300000|2023-04-13 02:35:00|20.59|20.34|20.66|20.36|20.66|20.36|20.59|20.32|0
1681355400000|2023-04-13 03:10:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1681357800000|2023-04-13 03:50:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1681358100000|2023-04-13 03:55:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1681361700000|2023-04-13 04:55:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1681362000000|2023-04-13 05:00:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1681362600000|2023-04-13 05:10:00|20.52|20.44|20.54|20.46|20.65|20.48|20.5|20.38|0
1681365000000|2023-04-13 05:50:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|0
1681365300000|2023-04-13 05:55:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1681365600000|2023-04-13 06:00:00|20.55|20.47|20.51|20.43|20.64|20.5|20.51|20.39|9
1681366200000|2023-04-13 06:10:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|2
1681366500000|2023-04-13 06:15:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|5
1681366800000|2023-04-13 06:20:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1681367100000|2023-04-13 06:25:00|20.53|20.45|20.51|20.43|20.54|20.46|20.51|20.43|0
1681367400000|2023-04-13 06:30:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|33
1681367700000|2023-04-13 06:35:00|||||||||7
1681368300000|2023-04-13 06:45:00|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|12
1681368600000|2023-04-13 06:50:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|12
1681369200000|2023-04-13 07:00:00|20.42|20.34|20.39|20.31|20.43|20.35|20.37|20.29|268
1681369500000|2023-04-13 07:05:00|20.37|20.29|20.33|20.25|20.39|20.31|20.31|20.23|210
1681369800000|2023-04-13 07:10:00|20.31|20.23|20.31|20.23|20.36|20.28|20.31|20.23|118
1681370100000|2023-04-13 07:15:00|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|70
1681370400000|2023-04-13 07:20:00|20.31|20.23|20.3|20.22|20.35|20.27|20.28|20.2|233
1681370700000|2023-04-13 07:25:00|20.28|20.2|20.2|20.12|20.28|20.2|20.2|20.12|158
1681371000000|2023-04-13 07:30:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|75
1681371300000|2023-04-13 07:35:00|20.14|20.06|20.14|20.06|20.15|20.07|20.1|20.02|198
1681371600000|2023-04-13 07:40:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|101
1681371900000|2023-04-13 07:45:00|20.15|20.07|20.14|20.06|20.15|20.07|20.09|20.01|184
1681372200000|2023-04-13 07:50:00|20.15|20.07|20.2|20.12|20.2|20.12|20.14|20.06|191
1681372500000|2023-04-13 07:55:00|20.18|20.1|20.13|20.05|20.18|20.1|20.08|20|297
1681372800000|2023-04-13 08:00:00|20.11|20.03|20.02|19.94|20.13|20.05|20.01|19.93|184
1681373100000|2023-04-13 08:05:00|20.03|19.95|20.13|20.05|20.13|20.05|20.02|19.94|68
1681373400000|2023-04-13 08:10:00|20.11|20.03|20.14|20.06|20.16|20.08|20.08|20|280
1681373700000|2023-04-13 08:15:00|20.13|20.05|20.23|20.15|20.23|20.15|20.13|20.05|162
1681374000000|2023-04-13 08:20:00|20.24|20.16|20.35|20.27|20.35|20.27|20.24|20.16|294
1681374300000|2023-04-13 08:25:00|20.34|20.26|20.36|20.28|20.36|20.28|20.3|20.22|476
1681374600000|2023-04-13 08:30:00|20.35|20.27|20.35|20.27|20.35|20.27|20.3|20.22|302
1681374900000|2023-04-13 08:35:00|20.34|20.26|20.35|20.27|20.39|20.31|20.34|20.26|165
1681375200000|2023-04-13 08:40:00|20.34|20.26|20.44|20.36|20.44|20.36|20.34|20.26|1415
1681375500000|2023-04-13 08:45:00|20.39|20.31|20.37|20.29|20.39|20.31|20.34|20.26|44
1681375800000|2023-04-13 08:50:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|111
1681376100000|2023-04-13 08:55:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|33
1681376400000|2023-04-13 09:00:00|20.32|20.24|20.35|20.27|20.35|20.27|20.3|20.22|20
1681376700000|2023-04-13 09:05:00|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|28
1681377000000|2023-04-13 09:10:00|20.32|20.24|20.3|20.22|20.32|20.24|20.29|20.21|85
1681377300000|2023-04-13 09:15:00|20.29|20.21|20.35|20.27|20.35|20.27|20.29|20.21|118
1681377600000|2023-04-13 09:20:00|20.34|20.26|20.35|20.27|20.39|20.31|20.34|20.26|93
1681377900000|2023-04-13 09:25:00|||||||||5
1681378200000|2023-04-13 09:30:00|20.4|20.32|20.42|20.34|20.45|20.37|20.37|20.29|16
1681378500000|2023-04-13 09:35:00|20.45|20.37|20.45|20.37|20.45|20.37|20.4|20.32|76
1681378800000|2023-04-13 09:40:00|20.42|20.34|20.42|20.34|20.45|20.37|20.4|20.32|30
1681379100000|2023-04-13 09:45:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|23
1681379400000|2023-04-13 09:50:00|20.42|20.34|20.38|20.3|20.45|20.37|20.38|20.3|128
1681379700000|2023-04-13 09:55:00|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|20
1681380000000|2023-04-13 10:00:00|20.38|20.3|20.38|20.3|20.4|20.32|20.35|20.27|23
1681380300000|2023-04-13 10:05:00|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|30
1681380600000|2023-04-13 10:10:00|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|51
1681380900000|2023-04-13 10:15:00|20.38|20.3|20.45|20.37|20.45|20.37|20.38|20.3|124
1681381200000|2023-04-13 10:20:00|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|41
1681381500000|2023-04-13 10:25:00|20.44|20.36|20.43|20.35|20.45|20.37|20.4|20.32|12
1681381800000|2023-04-13 10:30:00|20.41|20.33|20.4|20.32|20.45|20.37|20.4|20.32|7
1681382100000|2023-04-13 10:35:00|20.43|20.35|20.4|20.32|20.46|20.38|20.4|20.32|37
1681382400000|2023-04-13 10:40:00|20.38|20.3|20.4|20.32|20.4|20.32|20.36|20.28|105
1681382700000|2023-04-13 10:45:00|20.38|20.3|20.35|20.27|20.4|20.32|20.35|20.27|115
1681383000000|2023-04-13 10:50:00|||||||||30
1681383300000|2023-04-13 10:55:00|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|49
1681383600000|2023-04-13 11:00:00|20.29|20.21|20.34|20.26|20.35|20.27|20.29|20.21|310
1681383900000|2023-04-13 11:05:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|10
1681384200000|2023-04-13 11:10:00|||||||||108
1681384500000|2023-04-13 11:15:00|||||||||11
1681384800000|2023-04-13 11:20:00|||||||||6
1681385100000|2023-04-13 11:25:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|6
1681385400000|2023-04-13 11:30:00|20.3|20.22|20.24|20.16|20.3|20.22|20.24|20.16|340
1681385700000|2023-04-13 11:35:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|161
1681386000000|2023-04-13 11:40:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|90
1681386300000|2023-04-13 11:45:00|20.25|20.17|20.23|20.15|20.28|20.2|20.23|20.15|9
1681386600000|2023-04-13 11:50:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|31
1681386900000|2023-04-13 11:55:00|20.26|20.18|20.28|20.2|20.29|20.21|20.26|20.18|93
1681387200000|2023-04-13 12:00:00|||||||||6
1681387500000|2023-04-13 12:05:00|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|13
1681387800000|2023-04-13 12:10:00|20.19|20.11|20.18|20.1|20.23|20.15|20.18|20.1|91
1681388100000|2023-04-13 12:15:00|||||||||6
1681388400000|2023-04-13 12:20:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1681388700000|2023-04-13 12:25:00|20.16|20.08|20.19|20.11|20.3|20.13|20.14|20.05|235
1681389000000|2023-04-13 12:30:00|20.21|20.13|20.17|20.09|20.27|20.16|19.97|19.87|763
1681389300000|2023-04-13 12:35:00|20.15|20.07|20.18|20.1|20.18|20.1|20.12|20.04|41
1681389600000|2023-04-13 12:40:00|20.17|20.09|20.12|20.04|20.18|20.1|20.12|20.04|144
1681389900000|2023-04-13 12:45:00|20.08|20|20.1|20.02|20.12|20.04|20.08|20|17
1681390200000|2023-04-13 12:50:00|20.08|20|20.08|20|20.13|20.05|20.08|20|247
1681390500000|2023-04-13 12:55:00|20.11|20.03|20.11|20.03|20.13|20.05|20.08|20|165
1681390800000|2023-04-13 13:00:00|20.13|20.05|20|19.92|20.13|20.05|19.98|19.9|196
1681391100000|2023-04-13 13:05:00|20.02|19.94|20.02|19.94|20.03|19.95|19.97|19.89|271
1681391400000|2023-04-13 13:10:00|20.03|19.95|20.05|19.97|20.08|20|20.02|19.94|168
1681391700000|2023-04-13 13:15:00|20.07|19.99|20.07|19.99|20.07|19.99|20.03|19.95|48
1681392000000|2023-04-13 13:20:00|20.05|19.97|20.04|19.96|20.07|19.99|20.02|19.94|191
1681392300000|2023-04-13 13:25:00|20.02|19.94|20.02|19.94|20.06|19.98|20.02|19.94|439
1681392600000|2023-04-13 13:30:00|20.01|19.93|20.02|19.94|20.05|19.97|19.97|19.89|220
1681392900000|2023-04-13 13:35:00|20.03|19.95|20.07|19.99|20.08|20|20.02|19.94|643
1681393200000|2023-04-13 13:40:00|20.05|19.97|20.08|20|20.09|20.01|20.03|19.95|645
1681393500000|2023-04-13 13:45:00|20.07|19.99|20.03|19.95|20.08|20|20.03|19.95|356
1681393800000|2023-04-13 13:50:00|20.04|19.96|20.07|19.99|20.09|20.01|20.04|19.96|337
1681394100000|2023-04-13 13:55:00|20.09|20.01|20.04|19.96|20.1|20.02|20.04|19.96|524
1681394400000|2023-04-13 14:00:00|20.03|19.95|20.04|19.96|20.09|20.01|19.99|19.91|322
1681394700000|2023-04-13 14:05:00|20.03|19.95|20.03|19.95|20.08|20|20.03|19.95|418
1681395000000|2023-04-13 14:10:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|201
1681395300000|2023-04-13 14:15:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|159
1681395600000|2023-04-13 14:20:00|||||||||71
1681395900000|2023-04-13 14:25:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|220
1681396200000|2023-04-13 14:30:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|114
1681396500000|2023-04-13 14:35:00|||||||||114
1681396800000|2023-04-13 14:40:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|340
1681397100000|2023-04-13 14:45:00|19.85|19.77|19.85|19.77|19.88|19.8|19.82|19.74|409
1681397400000|2023-04-13 14:50:00|19.83|19.75|19.78|19.7|19.83|19.75|19.75|19.67|70
1681397700000|2023-04-13 14:55:00|19.73|19.65|19.83|19.75|19.83|19.75|19.73|19.65|569
1681398000000|2023-04-13 15:00:00|19.78|19.7|19.72|19.64|19.78|19.7|19.72|19.64|227
1681398300000|2023-04-13 15:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|595
1681398600000|2023-04-13 15:10:00|19.72|19.64|19.73|19.65|19.78|19.7|19.72|19.64|204
1681398900000|2023-04-13 15:15:00|19.72|19.64|19.72|19.64|19.77|19.69|19.68|19.6|194
1681399200000|2023-04-13 15:20:00|19.73|19.65|19.82|19.74|19.82|19.74|19.72|19.64|810
1681399500000|2023-04-13 15:25:00|19.81|19.73|19.76|19.68|19.82|19.74|19.76|19.68|688
1681399800000|2023-04-13 15:30:00|19.77|19.69|19.81|19.73|19.81|19.73|19.76|19.68|87
1681400100000|2023-04-13 15:35:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|8
1681400400000|2023-04-13 15:40:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|11
1681400700000|2023-04-13 15:45:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|6
1681401000000|2023-04-13 15:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|95
1681401300000|2023-04-13 15:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|15
1681401600000|2023-04-13 16:00:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1681401900000|2023-04-13 16:05:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|7
1681402200000|2023-04-13 16:10:00|||||||||1
1681402500000|2023-04-13 16:15:00|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|0
1681402800000|2023-04-13 16:20:00|||||||||1
1681403100000|2023-04-13 16:25:00|||||||||21
1681403400000|2023-04-13 16:30:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|3
1681403700000|2023-04-13 16:35:00|19.82|19.74|19.82|19.74|19.82|19.74|19.78|19.7|1
1681404000000|2023-04-13 16:40:00|19.8|19.72|19.78|19.7|19.82|19.74|19.78|19.7|0
1681404300000|2023-04-13 16:45:00|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|1
1681404600000|2023-04-13 16:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|1
1681404900000|2023-04-13 16:55:00|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|1
1681405200000|2023-04-13 17:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1681405500000|2023-04-13 17:05:00|||||||||27
1681405800000|2023-04-13 17:10:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|9
1681406100000|2023-04-13 17:15:00|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|16
1681406400000|2023-04-13 17:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1681407300000|2023-04-13 17:35:00|19.79|19.71|19.78|19.7|19.83|19.75|19.78|19.7|6
1681408500000|2023-04-13 17:55:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|8
1681408800000|2023-04-13 18:00:00|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|10
1681409100000|2023-04-13 18:05:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1681410000000|2023-04-13 18:20:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1681410300000|2023-04-13 18:25:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|12
1681410600000|2023-04-13 18:30:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|2
1681410900000|2023-04-13 18:35:00|19.8|19.72|19.78|19.7|19.83|19.75|19.78|19.7|1
1681411200000|2023-04-13 18:40:00|19.83|19.75|19.78|19.7|19.83|19.75|19.76|19.68|15
1681411800000|2023-04-13 18:50:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1681412100000|2023-04-13 18:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1681412400000|2023-04-13 19:00:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1681412700000|2023-04-13 19:05:00|19.76|19.68|19.76|19.68|19.76|19.68|19.71|19.63|44
1681413000000|2023-04-13 19:10:00|19.78|19.7|19.76|19.68|19.78|19.7|19.73|19.65|3
1681413300000|2023-04-13 19:15:00|19.78|19.7|19.71|19.63|19.78|19.7|19.71|19.63|4
1681413600000|2023-04-13 19:20:00|19.68|19.6|19.7|19.62|19.73|19.65|19.68|19.6|52
1681413900000|2023-04-13 19:25:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1681414200000|2023-04-13 19:30:00|||||||||11
1681414500000|2023-04-13 19:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.73|19.65|4
1681414800000|2023-04-13 19:40:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|8
1681415100000|2023-04-13 19:45:00|19.75|19.67|19.81|19.73|19.82|19.74|19.72|19.64|27
1681415400000|2023-04-13 19:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|44
1681415700000|2023-04-13 19:55:00|19.8|19.72|19.86|19.78|19.87|19.79|19.79|19.71|33
1681431300000|2023-04-14 00:15:00|20.04|19.74|19.94|19.64|20.04|19.74|19.94|19.64|0
1681431600000|2023-04-14 00:20:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1681431900000|2023-04-14 00:25:00|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|0
1681432200000|2023-04-14 00:30:00|19.91|19.61|19.89|19.59|19.91|19.61|19.89|19.59|0
1681432500000|2023-04-14 00:35:00|19.92|19.62|19.92|19.62|19.92|19.62|19.89|19.59|0
1681432800000|2023-04-14 00:40:00|19.89|19.59|19.89|19.59|19.92|19.62|19.89|19.59|0
1681433100000|2023-04-14 00:45:00|19.9|19.6|19.92|19.62|19.94|19.64|19.89|19.59|0
1681433700000|2023-04-14 00:55:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1681434300000|2023-04-14 01:05:00|19.97|19.67|19.97|19.67|19.97|19.67|19.94|19.64|0
1681434900000|2023-04-14 01:15:00|19.94|19.64|19.94|19.64|19.97|19.67|19.92|19.62|0
1681435200000|2023-04-14 01:20:00|19.91|19.66|20|19.7|20|19.74|19.75|19.6|11
1681435800000|2023-04-14 01:30:00|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1681436100000|2023-04-14 01:35:00|19.9|19.82|20.02|19.72|20.02|19.82|19.9|19.7|11
1681436700000|2023-04-14 01:45:00|20.01|19.76|19.93|19.85|20.01|19.85|19.93|19.76|0
1681437000000|2023-04-14 01:50:00|19.99|19.91|20|19.7|20.07|19.91|19.97|19.7|9
1681437300000|2023-04-14 01:55:00|20.03|19.73|20.09|19.79|20.09|19.79|20|19.73|0
1681437900000|2023-04-14 02:05:00|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|0
1681438200000|2023-04-14 02:10:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1681438500000|2023-04-14 02:15:00|20.09|19.79|20.09|19.79|20.09|19.84|20.09|19.79|0
1681438800000|2023-04-14 02:20:00|20.11|19.84|20.09|19.84|20.11|19.84|20.07|19.79|0
1681439100000|2023-04-14 02:25:00|20.11|19.81|20.09|19.79|20.11|19.84|20.07|19.79|0
1681439400000|2023-04-14 02:30:00|20.07|19.77|20.07|19.77|20.09|19.79|20.07|19.77|0
1681439700000|2023-04-14 02:35:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1681441800000|2023-04-14 03:10:00|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1681442400000|2023-04-14 03:20:00|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|0
1681443600000|2023-04-14 03:40:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1681444200000|2023-04-14 03:50:00|20.12|19.82|20.12|19.82|20.12|19.82|20.09|19.79|0
1681444500000|2023-04-14 03:55:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1681444800000|2023-04-14 04:00:00|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|0
1681445100000|2023-04-14 04:05:00|20.1|19.8|20.1|19.8|20.12|19.82|20.1|19.8|0
1681445400000|2023-04-14 04:10:00|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|0
1681450500000|2023-04-14 05:35:00|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|0
1681451400000|2023-04-14 05:50:00|20.12|19.82|20.07|19.82|20.12|19.84|20.07|19.8|0
1681451700000|2023-04-14 05:55:00|20.05|19.8|19.95|19.87|20.05|19.88|19.93|19.8|31
1681452000000|2023-04-14 06:00:00|19.93|19.85|19.88|19.8|19.93|19.85|19.86|19.78|2
1681452300000|2023-04-14 06:05:00|||||||||18
1681452900000|2023-04-14 06:15:00|||||||||3
1681453200000|2023-04-14 06:20:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|9
1681453800000|2023-04-14 06:30:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1681454100000|2023-04-14 06:35:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|28
1681454700000|2023-04-14 06:45:00|||||||||3
1681455300000|2023-04-14 06:55:00|19.89|19.81|19.89|19.81|19.93|19.85|19.89|19.81|0
1681455600000|2023-04-14 07:00:00|19.91|19.83|19.84|19.76|19.91|19.83|19.79|19.71|62
1681455900000|2023-04-14 07:05:00|19.88|19.8|19.84|19.76|19.89|19.81|19.79|19.71|43
1681456200000|2023-04-14 07:10:00|19.81|19.73|19.79|19.71|19.84|19.76|19.74|19.66|52
1681456500000|2023-04-14 07:15:00|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|89
1681456800000|2023-04-14 07:20:00|19.76|19.68|19.78|19.7|19.78|19.7|19.73|19.65|83
1681457100000|2023-04-14 07:25:00|19.79|19.71|19.72|19.64|19.79|19.71|19.72|19.64|150
1681457400000|2023-04-14 07:30:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|9
1681457700000|2023-04-14 07:35:00|19.77|19.69|19.75|19.67|19.77|19.69|19.72|19.64|11
1681458000000|2023-04-14 07:40:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|81
1681458300000|2023-04-14 07:45:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|237
1681458600000|2023-04-14 07:50:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|196
1681458900000|2023-04-14 07:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|18
1681459200000|2023-04-14 08:00:00|||||||||7
1681459500000|2023-04-14 08:05:00|19.73|19.65|19.69|19.61|19.74|19.66|19.68|19.6|183
1681459800000|2023-04-14 08:10:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|18
1681460100000|2023-04-14 08:15:00|19.74|19.66|19.78|19.7|19.78|19.7|19.73|19.65|48
1681460400000|2023-04-14 08:20:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1681460700000|2023-04-14 08:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|30
1681461000000|2023-04-14 08:30:00|19.78|19.7|19.79|19.71|19.83|19.75|19.78|19.7|31
1681461300000|2023-04-14 08:35:00|19.78|19.7|19.83|19.75|19.84|19.76|19.78|19.7|1376
1681461600000|2023-04-14 08:40:00|19.84|19.76|19.88|19.8|19.93|19.85|19.83|19.75|5
1681461900000|2023-04-14 08:45:00|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|25
1681462200000|2023-04-14 08:50:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|23
1681462500000|2023-04-14 08:55:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|52
1681462800000|2023-04-14 09:00:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|43
1681463100000|2023-04-14 09:05:00|||||||||67
1681463400000|2023-04-14 09:10:00|||||||||49
1681463700000|2023-04-14 09:15:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|221
1681464000000|2023-04-14 09:20:00|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|122
1681464300000|2023-04-14 09:25:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|132
1681464600000|2023-04-14 09:30:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|6
1681464900000|2023-04-14 09:35:00|19.87|19.79|19.85|19.77|19.87|19.79|19.83|19.75|0
1681465200000|2023-04-14 09:40:00|19.87|19.79|19.82|19.74|19.87|19.79|19.77|19.69|131
1681465500000|2023-04-14 09:45:00|||||||||81
1681465800000|2023-04-14 09:50:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|0
1681466100000|2023-04-14 09:55:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|0
1681466400000|2023-04-14 10:00:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|70
1681466700000|2023-04-14 10:05:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|15
1681467000000|2023-04-14 10:10:00|19.87|19.79|19.87|19.79|19.87|19.79|19.83|19.75|0
1681467300000|2023-04-14 10:15:00|19.85|19.77|19.83|19.75|19.88|19.8|19.83|19.75|107
1681467600000|2023-04-14 10:20:00|19.87|19.79|19.83|19.75|19.87|19.79|19.82|19.74|103
1681467900000|2023-04-14 10:25:00|||||||||26
1681468200000|2023-04-14 10:30:00|19.85|19.77|19.88|19.8|19.88|19.8|19.83|19.75|48
1681468500000|2023-04-14 10:35:00|||||||||58
1681469100000|2023-04-14 10:45:00|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|105
1681469400000|2023-04-14 10:50:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|43
1681469700000|2023-04-14 10:55:00|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|332
1681470000000|2023-04-14 11:00:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|334
1681470300000|2023-04-14 11:05:00|||||||||34
1681470600000|2023-04-14 11:10:00|||||||||4
1681470900000|2023-04-14 11:15:00|||||||||47
1681471200000|2023-04-14 11:20:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|25
1681471500000|2023-04-14 11:25:00|||||||||2
1681471800000|2023-04-14 11:30:00|19.72|19.64|19.76|19.68|19.76|19.68|19.71|19.63|6
1681472100000|2023-04-14 11:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|135
1681472400000|2023-04-14 11:40:00|19.74|19.66|19.74|19.66|19.76|19.68|19.72|19.64|140
1681472700000|2023-04-14 11:45:00|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|31
1681473000000|2023-04-14 11:50:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|13
1681473300000|2023-04-14 11:55:00|19.74|19.66|19.76|19.68|19.77|19.69|19.72|19.64|65
1681473600000|2023-04-14 12:00:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|33
1681473900000|2023-04-14 12:05:00|19.74|19.66|19.74|19.66|19.76|19.68|19.72|19.64|8
1681474200000|2023-04-14 12:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|16
1681474500000|2023-04-14 12:15:00|||||||||23
1681474800000|2023-04-14 12:20:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|113
1681475100000|2023-04-14 12:25:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|67
1681475400000|2023-04-14 12:30:00|19.73|19.65|19.81|19.73|19.81|19.73|19.71|19.63|331
1681475700000|2023-04-14 12:35:00|19.84|19.76|19.76|19.68|19.86|19.78|19.76|19.68|296
1681476000000|2023-04-14 12:40:00|19.81|19.73|19.89|19.81|19.91|19.83|19.76|19.68|141
1681476300000|2023-04-14 12:45:00|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|316
1681476600000|2023-04-14 12:50:00|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|167
1681476900000|2023-04-14 12:55:00|19.87|19.79|19.86|19.78|19.91|19.83|19.86|19.78|227
1681477200000|2023-04-14 13:00:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|83
1681477500000|2023-04-14 13:05:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|29
1681477800000|2023-04-14 13:10:00|||||||||19
1681478100000|2023-04-14 13:15:00|19.86|19.78|19.84|19.76|19.87|19.79|19.82|19.74|69
1681478400000|2023-04-14 13:20:00|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|84
1681478700000|2023-04-14 13:25:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|27
1681479000000|2023-04-14 13:30:00|19.77|19.69|19.71|19.63|19.77|19.69|19.71|19.63|321
1681479300000|2023-04-14 13:35:00|19.7|19.62|19.65|19.57|19.71|19.63|19.63|19.55|80
1681479600000|2023-04-14 13:40:00|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|33
1681479900000|2023-04-14 13:45:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|611
1681480200000|2023-04-14 13:50:00|19.56|19.48|19.61|19.53|19.66|19.58|19.56|19.48|324
1681480500000|2023-04-14 13:55:00|19.58|19.5|19.61|19.53|19.65|19.57|19.56|19.48|470
1681480800000|2023-04-14 14:00:00|19.63|19.55|19.65|19.57|19.7|19.62|19.58|19.5|462
1681481100000|2023-04-14 14:05:00|19.63|19.55|19.75|19.67|19.8|19.72|19.63|19.55|228
1681481400000|2023-04-14 14:10:00|19.73|19.65|19.75|19.67|19.75|19.67|19.7|19.62|88
1681481700000|2023-04-14 14:15:00|19.76|19.68|19.75|19.67|19.8|19.72|19.71|19.63|609
1681482000000|2023-04-14 14:20:00|19.72|19.64|19.75|19.67|19.8|19.72|19.7|19.62|514
1681482300000|2023-04-14 14:25:00|19.7|19.62|19.7|19.62|19.7|19.62|19.65|19.57|231
1681482600000|2023-04-14 14:30:00|19.68|19.6|19.75|19.67|19.75|19.67|19.65|19.57|268
1681482900000|2023-04-14 14:35:00|19.7|19.62|19.7|19.62|19.75|19.67|19.7|19.62|473
1681483200000|2023-04-14 14:40:00|19.72|19.64|19.7|19.62|19.8|19.72|19.7|19.62|73
1681483500000|2023-04-14 14:45:00|19.72|19.64|19.7|19.62|19.75|19.67|19.65|19.57|285
1681483800000|2023-04-14 14:50:00|19.69|19.61|19.74|19.66|19.75|19.67|19.65|19.57|146
1681484100000|2023-04-14 14:55:00|19.72|19.64|19.65|19.57|19.74|19.66|19.65|19.57|151
1681484400000|2023-04-14 15:00:00|19.64|19.56|19.69|19.61|19.69|19.61|19.62|19.54|559
1681484700000|2023-04-14 15:05:00|19.7|19.62|19.59|19.51|19.7|19.62|19.59|19.51|418
1681485000000|2023-04-14 15:10:00|19.54|19.46|19.59|19.51|19.59|19.51|19.53|19.45|388
1681485300000|2023-04-14 15:15:00|19.56|19.48|19.54|19.46|19.59|19.51|19.51|19.43|457
1681485600000|2023-04-14 15:20:00|19.51|19.43|19.54|19.46|19.59|19.51|19.49|19.41|350
1681485900000|2023-04-14 15:25:00|19.59|19.51|19.56|19.48|19.64|19.56|19.56|19.48|1355
1681486200000|2023-04-14 15:30:00|19.55|19.47|19.5|19.42|19.56|19.48|19.5|19.42|73
1681486500000|2023-04-14 15:35:00|19.51|19.43|19.56|19.48|19.56|19.48|19.5|19.42|7
1681486800000|2023-04-14 15:40:00|19.6|19.52|19.56|19.48|19.61|19.53|19.56|19.48|25
1681487100000|2023-04-14 15:45:00|19.58|19.5|19.61|19.53|19.61|19.53|19.56|19.48|1
1681487400000|2023-04-14 15:50:00|19.6|19.52|19.58|19.5|19.61|19.53|19.55|19.47|25
1681487700000|2023-04-14 15:55:00|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|10
1681488000000|2023-04-14 16:00:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|31
1681488300000|2023-04-14 16:05:00|19.53|19.45|19.52|19.44|19.6|19.52|19.5|19.42|7
1681488600000|2023-04-14 16:10:00|19.54|19.46|19.57|19.49|19.59|19.51|19.5|19.42|0
1681488900000|2023-04-14 16:15:00|19.55|19.47|19.62|19.54|19.65|19.57|19.55|19.47|88
1681489200000|2023-04-14 16:20:00|19.65|19.57|19.65|19.57|19.65|19.57|19.6|19.52|38
1681489500000|2023-04-14 16:25:00|||||||||28
1681489800000|2023-04-14 16:30:00|19.67|19.59|19.65|19.57|19.7|19.62|19.62|19.54|0
1681490100000|2023-04-14 16:35:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|29
1681490400000|2023-04-14 16:40:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|6
1681490700000|2023-04-14 16:45:00|19.73|19.65|19.76|19.68|19.8|19.72|19.7|19.62|29
1681491000000|2023-04-14 16:50:00|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|7
1681491300000|2023-04-14 16:55:00|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|17
1681491600000|2023-04-14 17:00:00|19.82|19.74|19.72|19.64|19.82|19.74|19.72|19.64|16
1681491900000|2023-04-14 17:05:00|19.69|19.61|19.64|19.56|19.69|19.61|19.62|19.54|44
1681492200000|2023-04-14 17:10:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|2
1681492500000|2023-04-14 17:15:00|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|24
1681492800000|2023-04-14 17:20:00|19.59|19.51|19.57|19.49|19.62|19.54|19.57|19.49|2
1681493100000|2023-04-14 17:25:00|19.61|19.53|19.66|19.58|19.66|19.58|19.59|19.51|8
1681493400000|2023-04-14 17:30:00|19.67|19.59|19.69|19.61|19.77|19.69|19.66|19.58|11
1681493700000|2023-04-14 17:35:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|4
1681494000000|2023-04-14 17:40:00|19.67|19.59|19.67|19.59|19.71|19.63|19.61|19.53|18
1681494300000|2023-04-14 17:45:00|19.72|19.64|19.64|19.56|19.72|19.64|19.62|19.54|7
1681494600000|2023-04-14 17:50:00|19.62|19.54|19.59|19.51|19.62|19.54|19.57|19.49|0
1681494900000|2023-04-14 17:55:00|19.57|19.49|19.56|19.48|19.59|19.51|19.54|19.46|43
1681495200000|2023-04-14 18:00:00|19.57|19.49|19.56|19.48|19.59|19.51|19.56|19.48|21
1681495500000|2023-04-14 18:05:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|25
1681495800000|2023-04-14 18:10:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|2
1681496100000|2023-04-14 18:15:00|19.46|19.38|19.46|19.38|19.49|19.41|19.46|19.38|0
1681496400000|2023-04-14 18:20:00|19.44|19.36|19.51|19.43|19.51|19.43|19.44|19.36|2
1681496700000|2023-04-14 18:25:00|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|0
1681497000000|2023-04-14 18:30:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1681497300000|2023-04-14 18:35:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1681497600000|2023-04-14 18:40:00|||||||||17
1681497900000|2023-04-14 18:45:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|2
1681498200000|2023-04-14 18:50:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|1
1681498500000|2023-04-14 18:55:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|17
1681498800000|2023-04-14 19:00:00|19.46|19.38|19.48|19.4|19.48|19.4|19.43|19.35|20
1681499100000|2023-04-14 19:05:00|19.5|19.42|19.48|19.4|19.53|19.45|19.48|19.4|29
1681499400000|2023-04-14 19:10:00|19.53|19.45|19.53|19.45|19.53|19.45|19.48|19.4|28
1681499700000|2023-04-14 19:15:00|19.55|19.47|19.53|19.45|19.58|19.5|19.5|19.42|5
1681500000000|2023-04-14 19:20:00|19.55|19.47|19.48|19.4|19.56|19.48|19.48|19.4|9
1681500300000|2023-04-14 19:25:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|6
1681500600000|2023-04-14 19:30:00|||||||||5
1681500900000|2023-04-14 19:35:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1681501500000|2023-04-14 19:45:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|14
1681501800000|2023-04-14 19:50:00|19.49|19.41|19.53|19.45|19.53|19.45|19.48|19.4|35
1681502100000|2023-04-14 19:55:00|19.51|19.43|19.51|19.26|19.56|19.43|19.4|19.26|208
1681690500000|2023-04-17 00:15:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1681690800000|2023-04-17 00:20:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1681691100000|2023-04-17 00:25:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|2
1681694700000|2023-04-17 01:25:00|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1681695000000|2023-04-17 01:30:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1681695300000|2023-04-17 01:35:00|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1681695600000|2023-04-17 01:40:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1681695900000|2023-04-17 01:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1681696200000|2023-04-17 01:50:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1681696800000|2023-04-17 02:00:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1681697100000|2023-04-17 02:05:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1681697400000|2023-04-17 02:10:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1681697700000|2023-04-17 02:15:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1681698600000|2023-04-17 02:30:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1681701600000|2023-04-17 03:20:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|3
1681701900000|2023-04-17 03:25:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1681707600000|2023-04-17 05:00:00|19.64|19.39|19.53|19.45|19.64|19.45|19.53|19.39|1
1681707900000|2023-04-17 05:05:00|||||||||2
1681708500000|2023-04-17 05:15:00|||||||||1
1681709100000|2023-04-17 05:25:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1681710300000|2023-04-17 05:45:00|||||||||1
1681710900000|2023-04-17 05:55:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1681711200000|2023-04-17 06:00:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|6
1681711500000|2023-04-17 06:05:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|26
1681711800000|2023-04-17 06:10:00|||||||||9
1681712400000|2023-04-17 06:20:00|||||||||1
1681712700000|2023-04-17 06:25:00|||||||||86
1681713000000|2023-04-17 06:30:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|94
1681713300000|2023-04-17 06:35:00|||||||||6
1681713600000|2023-04-17 06:40:00|||||||||9
1681713900000|2023-04-17 06:45:00|||||||||4
1681714200000|2023-04-17 06:50:00|||||||||3
1681714500000|2023-04-17 06:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|9
1681714800000|2023-04-17 07:00:00|19.39|19.31|19.31|19.23|19.41|19.33|19.31|19.23|74
1681715100000|2023-04-17 07:05:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|176
1681715400000|2023-04-17 07:10:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|88
1681715700000|2023-04-17 07:15:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|59
1681716000000|2023-04-17 07:20:00|19.33|19.25|19.36|19.28|19.41|19.33|19.31|19.23|350
1681716300000|2023-04-17 07:25:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|84
1681716600000|2023-04-17 07:30:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|80
1681716900000|2023-04-17 07:35:00|||||||||43
1681717200000|2023-04-17 07:40:00|19.41|19.33|19.41|19.33|19.41|19.33|19.36|19.28|284
1681717500000|2023-04-17 07:45:00|19.46|19.38|19.49|19.41|19.51|19.43|19.46|19.38|282
1681717800000|2023-04-17 07:50:00|19.46|19.38|19.51|19.43|19.56|19.48|19.46|19.38|285
1681718100000|2023-04-17 07:55:00|19.54|19.46|19.61|19.53|19.61|19.53|19.54|19.46|79
1681718400000|2023-04-17 08:00:00|||||||||25
1681718700000|2023-04-17 08:05:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|58
1681719000000|2023-04-17 08:10:00|||||||||112
1681719300000|2023-04-17 08:15:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|100
1681719600000|2023-04-17 08:20:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|267
1681719900000|2023-04-17 08:25:00|19.64|19.56|19.64|19.56|19.66|19.58|19.62|19.54|70
1681720200000|2023-04-17 08:30:00|19.66|19.58|19.67|19.59|19.67|19.59|19.62|19.54|130
1681720500000|2023-04-17 08:35:00|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|229
1681720800000|2023-04-17 08:40:00|19.64|19.56|19.64|19.56|19.67|19.59|19.62|19.54|168
1681721100000|2023-04-17 08:45:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|185
1681721400000|2023-04-17 08:50:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|344
1681721700000|2023-04-17 08:55:00|19.57|19.49|19.59|19.51|19.62|19.54|19.57|19.49|109
1681722000000|2023-04-17 09:00:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|213
1681722300000|2023-04-17 09:05:00|||||||||29
1681722600000|2023-04-17 09:10:00|||||||||113
1681722900000|2023-04-17 09:15:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|302
1681723200000|2023-04-17 09:20:00|19.54|19.46|19.52|19.44|19.57|19.49|19.52|19.44|28
1681723500000|2023-04-17 09:25:00|||||||||75
1681723800000|2023-04-17 09:30:00|19.54|19.46|19.52|19.44|19.57|19.49|19.52|19.44|149
1681724100000|2023-04-17 09:35:00|19.54|19.46|19.57|19.49|19.59|19.51|19.54|19.46|39
1681724400000|2023-04-17 09:40:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|6
1681724700000|2023-04-17 09:45:00|||||||||50
1681725000000|2023-04-17 09:50:00|19.6|19.52|19.57|19.49|19.62|19.54|19.57|19.49|323
1681725300000|2023-04-17 09:55:00|||||||||155
1681725600000|2023-04-17 10:00:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|98
1681725900000|2023-04-17 10:05:00|||||||||37
1681726200000|2023-04-17 10:10:00|||||||||32
1681726500000|2023-04-17 10:15:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|176
1681726800000|2023-04-17 10:20:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|16
1681727100000|2023-04-17 10:25:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|37
1681727400000|2023-04-17 10:30:00|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|81
1681727700000|2023-04-17 10:35:00|||||||||18
1681728000000|2023-04-17 10:40:00|||||||||4
1681728300000|2023-04-17 10:45:00|||||||||85
1681728600000|2023-04-17 10:50:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|17
1681728900000|2023-04-17 10:55:00|19.55|19.47|19.53|19.45|19.57|19.49|19.53|19.45|5
1681729200000|2023-04-17 11:00:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|176
1681729500000|2023-04-17 11:05:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|38
1681729800000|2023-04-17 11:10:00|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|46
1681730100000|2023-04-17 11:15:00|19.55|19.47|19.55|19.47|19.58|19.5|19.53|19.45|186
1681730400000|2023-04-17 11:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|96
1681730700000|2023-04-17 11:25:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|17
1681731000000|2023-04-17 11:30:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|68
1681731300000|2023-04-17 11:35:00|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|18
1681731600000|2023-04-17 11:40:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|66
1681731900000|2023-04-17 11:45:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|8
1681732200000|2023-04-17 11:50:00|||||||||2
1681732500000|2023-04-17 11:55:00|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|11
1681732800000|2023-04-17 12:00:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|129
1681733100000|2023-04-17 12:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|38
1681733700000|2023-04-17 12:15:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|33
1681734000000|2023-04-17 12:20:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|6
1681734300000|2023-04-17 12:25:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|92
1681734600000|2023-04-17 12:30:00|19.58|19.5|19.58|19.5|19.63|19.55|19.58|19.5|56
1681734900000|2023-04-17 12:35:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|52
1681735200000|2023-04-17 12:40:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|375
1681735500000|2023-04-17 12:45:00|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|166
1681735800000|2023-04-17 12:50:00|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|34
1681736100000|2023-04-17 12:55:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|96
1681736400000|2023-04-17 13:00:00|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|151
1681736700000|2023-04-17 13:05:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|24
1681737000000|2023-04-17 13:10:00|||||||||2
1681737300000|2023-04-17 13:15:00|19.63|19.55|19.59|19.51|19.64|19.56|19.58|19.5|218
1681737600000|2023-04-17 13:20:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|45
1681737900000|2023-04-17 13:25:00|19.61|19.53|19.59|19.51|19.63|19.55|19.58|19.5|256
1681738200000|2023-04-17 13:30:00|19.61|19.53|19.68|19.6|19.69|19.61|19.59|19.51|572
1681738500000|2023-04-17 13:35:00|19.69|19.61|19.68|19.6|19.69|19.61|19.59|19.51|216
1681738800000|2023-04-17 13:40:00|19.69|19.61|19.69|19.61|19.73|19.65|19.69|19.61|173
1681739100000|2023-04-17 13:45:00|19.74|19.66|19.71|19.63|19.74|19.66|19.69|19.61|56
1681739400000|2023-04-17 13:50:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|106
1681739700000|2023-04-17 13:55:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|133
1681740000000|2023-04-17 14:00:00|19.59|19.51|19.69|19.61|19.69|19.61|19.56|19.48|679
1681740300000|2023-04-17 14:05:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|21
1681740600000|2023-04-17 14:10:00|19.66|19.58|19.64|19.56|19.69|19.61|19.64|19.56|23
1681740900000|2023-04-17 14:15:00|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|170
1681741200000|2023-04-17 14:20:00|||||||||44
1681741500000|2023-04-17 14:25:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|254
1681741800000|2023-04-17 14:30:00|19.56|19.48|19.64|19.56|19.64|19.56|19.54|19.46|660
1681742100000|2023-04-17 14:35:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|96
1681742400000|2023-04-17 14:40:00|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|121
1681742700000|2023-04-17 14:45:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|374
1681743000000|2023-04-17 14:50:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|69
1681743300000|2023-04-17 14:55:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|123
1681743600000|2023-04-17 15:00:00|19.62|19.54|19.64|19.56|19.69|19.61|19.59|19.51|311
1681743900000|2023-04-17 15:05:00|19.62|19.54|19.64|19.56|19.64|19.56|19.59|19.51|102
1681744200000|2023-04-17 15:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|119
1681744500000|2023-04-17 15:15:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|200
1681744800000|2023-04-17 15:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|94
1681745100000|2023-04-17 15:25:00|19.67|19.59|19.69|19.61|19.74|19.66|19.67|19.59|299
1681745400000|2023-04-17 15:30:00|19.74|19.66|19.64|19.56|19.74|19.66|19.64|19.56|322
1681745700000|2023-04-17 15:35:00|19.67|19.59|19.69|19.61|19.72|19.64|19.64|19.56|146
1681746000000|2023-04-17 15:40:00|19.67|19.59|19.74|19.66|19.74|19.66|19.67|19.59|115
1681746300000|2023-04-17 15:45:00|19.72|19.64|19.67|19.59|19.74|19.66|19.67|19.59|35
1681746600000|2023-04-17 15:50:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|22
1681746900000|2023-04-17 15:55:00|19.54|19.46|19.54|19.46|19.59|19.51|19.54|19.46|39
1681747200000|2023-04-17 16:00:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|107
1681747500000|2023-04-17 16:05:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|10
1681747800000|2023-04-17 16:10:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|18
1681748100000|2023-04-17 16:15:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|13
1681748400000|2023-04-17 16:20:00|19.52|19.44|19.54|19.46|19.57|19.49|19.52|19.44|4
1681748700000|2023-04-17 16:25:00|19.49|19.41|19.49|19.41|19.54|19.46|19.49|19.41|30
1681749000000|2023-04-17 16:30:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|29
1681749600000|2023-04-17 16:40:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1681749900000|2023-04-17 16:45:00|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|5
1681750200000|2023-04-17 16:50:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|25
1681750500000|2023-04-17 16:55:00|19.55|19.47|19.55|19.47|19.6|19.52|19.55|19.47|14
1681750800000|2023-04-17 17:00:00|||||||||6
1681751100000|2023-04-17 17:05:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|7
1681751400000|2023-04-17 17:10:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|10
1681752000000|2023-04-17 17:20:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|5
1681752600000|2023-04-17 17:30:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|13
1681753200000|2023-04-17 17:40:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|7
1681753500000|2023-04-17 17:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|24
1681753800000|2023-04-17 17:50:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|32
1681754100000|2023-04-17 17:55:00|19.55|19.47|19.55|19.47|19.6|19.52|19.55|19.47|35
1681754400000|2023-04-17 18:00:00|19.57|19.49|19.57|19.49|19.6|19.52|19.55|19.47|6
1681754700000|2023-04-17 18:05:00|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|0
1681755000000|2023-04-17 18:10:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|3
1681756200000|2023-04-17 18:30:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1681756500000|2023-04-17 18:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1681756800000|2023-04-17 18:40:00|19.5|19.42|19.5|19.42|19.5|19.42|19.45|19.37|15
1681757100000|2023-04-17 18:45:00|19.45|19.37|19.45|19.37|19.5|19.42|19.45|19.37|28
1681757400000|2023-04-17 18:50:00|||||||||1
1681757700000|2023-04-17 18:55:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|31
1681758000000|2023-04-17 19:00:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|9
1681758300000|2023-04-17 19:05:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|8
1681758600000|2023-04-17 19:10:00|19.4|19.32|19.4|19.32|19.45|19.37|19.4|19.32|0
1681758900000|2023-04-17 19:15:00|||||||||6
1681759200000|2023-04-17 19:20:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|3
1681759500000|2023-04-17 19:25:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1681759800000|2023-04-17 19:30:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|7
1681760100000|2023-04-17 19:35:00|||||||||1
1681760400000|2023-04-17 19:40:00|||||||||4
1681760700000|2023-04-17 19:45:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|15
1681761000000|2023-04-17 19:50:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1681761300000|2023-04-17 19:55:00|19.43|19.35|19.52|19.27|19.54|19.4|19.43|19.27|217
1681776900000|2023-04-18 00:15:00|19.73|19.43|19.54|19.46|19.75|19.46|19.54|19.4|0
1681777200000|2023-04-18 00:20:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1681777800000|2023-04-18 00:30:00|19.54|19.46|19.6|19.35|19.6|19.46|19.47|19.35|13
1681778100000|2023-04-18 00:35:00|19.54|19.46|19.54|19.46|19.6|19.46|19.54|19.35|0
1681778400000|2023-04-18 00:40:00|19.6|19.35|19.54|19.46|19.6|19.46|19.54|19.35|0
1681778700000|2023-04-18 00:45:00|19.6|19.35|19.65|19.4|19.65|19.49|19.54|19.35|0
1681779000000|2023-04-18 00:50:00|19.59|19.51|19.64|19.56|19.73|19.56|19.59|19.45|0
1681779300000|2023-04-18 00:55:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1681779900000|2023-04-18 01:05:00|||||||||1
1681780200000|2023-04-18 01:10:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1681781400000|2023-04-18 01:30:00|19.59|19.51|19.65|19.4|19.68|19.51|19.59|19.4|1
1681782000000|2023-04-18 01:40:00|19.63|19.38|19.63|19.38|19.63|19.38|19.6|19.35|0
1681783200000|2023-04-18 02:00:00|19.58|19.33|19.63|19.38|19.63|19.38|19.58|19.33|0
1681783500000|2023-04-18 02:05:00|19.58|19.33|19.61|19.36|19.61|19.36|19.58|19.33|0
1681783800000|2023-04-18 02:10:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1681784100000|2023-04-18 02:15:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1681784400000|2023-04-18 02:20:00|19.61|19.36|19.58|19.33|19.63|19.38|19.58|19.33|0
1681784700000|2023-04-18 02:25:00|19.61|19.36|19.63|19.38|19.63|19.38|19.61|19.36|0
1681785000000|2023-04-18 02:30:00|19.58|19.33|19.58|19.33|19.63|19.36|19.58|19.33|0
1681788900000|2023-04-18 03:35:00|19.61|19.36|19.63|19.38|19.63|19.38|19.61|19.36|0
1681792500000|2023-04-18 04:35:00|19.5|19.42|19.63|19.38|19.63|19.42|19.47|19.31|1
1681792800000|2023-04-18 04:40:00|19.45|19.37|19.61|19.36|19.63|19.39|19.42|19.31|7
1681793100000|2023-04-18 04:45:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1681794000000|2023-04-18 05:00:00|19.68|19.41|19.66|19.41|19.68|19.43|19.63|19.41|6
1681794300000|2023-04-18 05:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1681794600000|2023-04-18 05:10:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1681795200000|2023-04-18 05:20:00|||||||||60
1681796100000|2023-04-18 05:35:00|19.55|19.47|19.66|19.41|19.66|19.47|19.55|19.41|1
1681796400000|2023-04-18 05:40:00|19.62|19.54|19.55|19.47|19.71|19.55|19.55|19.41|3
1681796700000|2023-04-18 05:45:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1681797300000|2023-04-18 05:55:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1681797600000|2023-04-18 06:00:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|5
1681797900000|2023-04-18 06:05:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|19
1681798200000|2023-04-18 06:10:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|19
1681798500000|2023-04-18 06:15:00|19.53|19.45|19.5|19.42|19.53|19.45|19.48|19.4|8
1681798800000|2023-04-18 06:20:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|2
1681799100000|2023-04-18 06:25:00|||||||||22
1681799400000|2023-04-18 06:30:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|159
1681799700000|2023-04-18 06:35:00|||||||||56
1681800000000|2023-04-18 06:40:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|43
1681800300000|2023-04-18 06:45:00|||||||||8
1681800900000|2023-04-18 06:55:00|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|65
1681801200000|2023-04-18 07:00:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|68
1681801500000|2023-04-18 07:05:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|31
1681801800000|2023-04-18 07:10:00|||||||||32
1681802100000|2023-04-18 07:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|66
1681802400000|2023-04-18 07:20:00|19.35|19.27|19.38|19.3|19.38|19.3|19.33|19.25|188
1681802700000|2023-04-18 07:25:00|||||||||9
1681803000000|2023-04-18 07:30:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|361
1681803300000|2023-04-18 07:35:00|||||||||35
1681803600000|2023-04-18 07:40:00|||||||||79
1681803900000|2023-04-18 07:45:00|||||||||26
1681804200000|2023-04-18 07:50:00|||||||||4
1681804500000|2023-04-18 07:55:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|285
1681804800000|2023-04-18 08:00:00|||||||||9
1681805100000|2023-04-18 08:05:00|19.33|19.25|19.43|19.35|19.43|19.35|19.33|19.25|251
1681805400000|2023-04-18 08:10:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|116
1681805700000|2023-04-18 08:15:00|19.48|19.4|19.45|19.37|19.48|19.4|19.43|19.35|420
1681806000000|2023-04-18 08:20:00|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|478
1681806300000|2023-04-18 08:25:00|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|70
1681806600000|2023-04-18 08:30:00|19.45|19.37|19.43|19.35|19.48|19.4|19.43|19.35|337
1681806900000|2023-04-18 08:35:00|||||||||15
1681807200000|2023-04-18 08:40:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|253
1681807500000|2023-04-18 08:45:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|75
1681807800000|2023-04-18 08:50:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|170
1681808100000|2023-04-18 08:55:00|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|148
1681808400000|2023-04-18 09:00:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|101
1681808700000|2023-04-18 09:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|33
1681809000000|2023-04-18 09:10:00|||||||||300
1681809300000|2023-04-18 09:15:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|734
1681809600000|2023-04-18 09:20:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|67
1681809900000|2023-04-18 09:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.33|19.25|46
1681810200000|2023-04-18 09:30:00|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|209
1681810500000|2023-04-18 09:35:00|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|203
1681810800000|2023-04-18 09:40:00|19.33|19.25|19.43|19.35|19.43|19.35|19.33|19.25|213
1681811100000|2023-04-18 09:45:00|||||||||73
1681811400000|2023-04-18 09:50:00|||||||||32
1681811700000|2023-04-18 09:55:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|115
1681812000000|2023-04-18 10:00:00|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|117
1681812300000|2023-04-18 10:05:00|||||||||4
1681812600000|2023-04-18 10:10:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|48
1681812900000|2023-04-18 10:15:00|||||||||157
1681813200000|2023-04-18 10:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|157
1681813500000|2023-04-18 10:25:00|||||||||21
1681813800000|2023-04-18 10:30:00|||||||||109
1681814100000|2023-04-18 10:35:00|||||||||8
1681814400000|2023-04-18 10:40:00|||||||||13
1681814700000|2023-04-18 10:45:00|||||||||13
1681815000000|2023-04-18 10:50:00|||||||||47
1681815300000|2023-04-18 10:55:00|||||||||5
1681815600000|2023-04-18 11:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|526
1681815900000|2023-04-18 11:05:00|||||||||39
1681816200000|2023-04-18 11:10:00|||||||||25
1681816500000|2023-04-18 11:15:00|||||||||33
1681816800000|2023-04-18 11:20:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|235
1681817100000|2023-04-18 11:25:00|||||||||33
1681817700000|2023-04-18 11:35:00|||||||||5
1681818000000|2023-04-18 11:40:00|||||||||7
1681818300000|2023-04-18 11:45:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|100
1681818600000|2023-04-18 11:50:00|||||||||5
1681818900000|2023-04-18 11:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|31
1681819200000|2023-04-18 12:00:00|||||||||41
1681819500000|2023-04-18 12:05:00|||||||||4
1681819800000|2023-04-18 12:10:00|||||||||3
1681820100000|2023-04-18 12:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|260
1681820400000|2023-04-18 12:20:00|||||||||92
1681820700000|2023-04-18 12:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|335
1681821000000|2023-04-18 12:30:00|||||||||88
1681821300000|2023-04-18 12:35:00|||||||||141
1681821600000|2023-04-18 12:40:00|||||||||79
1681821900000|2023-04-18 12:45:00|||||||||88
1681822200000|2023-04-18 12:50:00|||||||||212
1681822500000|2023-04-18 12:55:00|||||||||97
1681822800000|2023-04-18 13:00:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|478
1681823100000|2023-04-18 13:05:00|||||||||47
1681823400000|2023-04-18 13:10:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|373
1681823700000|2023-04-18 13:15:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|452
1681824000000|2023-04-18 13:20:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|65
1681824300000|2023-04-18 13:25:00|||||||||282
1681824600000|2023-04-18 13:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|262
1681824900000|2023-04-18 13:35:00|19.34|19.26|19.34|19.26|19.37|19.29|19.32|19.24|107
1681825200000|2023-04-18 13:40:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|199
1681825500000|2023-04-18 13:45:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|115
1681825800000|2023-04-18 13:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|97
1681826100000|2023-04-18 13:55:00|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|191
1681826400000|2023-04-18 14:00:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|78
1681826700000|2023-04-18 14:05:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|31
1681827000000|2023-04-18 14:10:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|70
1681827300000|2023-04-18 14:15:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|65
1681827600000|2023-04-18 14:20:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|1094
1681827900000|2023-04-18 14:25:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|228
1681828200000|2023-04-18 14:30:00|19.57|19.49|19.59|19.51|19.64|19.56|19.57|19.49|528
1681828500000|2023-04-18 14:35:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|157
1681828800000|2023-04-18 14:40:00|19.44|19.36|19.44|19.36|19.49|19.41|19.39|19.31|380
1681829100000|2023-04-18 14:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.44|19.36|448
1681829400000|2023-04-18 14:50:00|19.54|19.46|19.49|19.41|19.54|19.46|19.44|19.36|367
1681829700000|2023-04-18 14:55:00|||||||||57
1681830000000|2023-04-18 15:00:00|19.44|19.36|19.54|19.46|19.59|19.51|19.44|19.36|2403
1681830300000|2023-04-18 15:05:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|169
1681830600000|2023-04-18 15:10:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|87
1681830900000|2023-04-18 15:15:00|19.54|19.46|19.54|19.46|19.59|19.51|19.54|19.46|857
1681831200000|2023-04-18 15:20:00|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|476
1681831500000|2023-04-18 15:25:00|19.59|19.51|19.54|19.46|19.64|19.56|19.54|19.46|781
1681831800000|2023-04-18 15:30:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|516
1681832100000|2023-04-18 15:35:00|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|101
1681832400000|2023-04-18 15:40:00|19.62|19.54|19.54|19.46|19.64|19.56|19.54|19.46|82
1681832700000|2023-04-18 15:45:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|102
1681833000000|2023-04-18 15:50:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|27
1681833300000|2023-04-18 15:55:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|74
1681833600000|2023-04-18 16:00:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|60
1681833900000|2023-04-18 16:05:00|||||||||52
1681834200000|2023-04-18 16:10:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|13
1681834500000|2023-04-18 16:15:00|||||||||24
1681834800000|2023-04-18 16:20:00|||||||||25
1681835100000|2023-04-18 16:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|43
1681835400000|2023-04-18 16:30:00|||||||||21
1681835700000|2023-04-18 16:35:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|76
1681836000000|2023-04-18 16:40:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|31
1681836300000|2023-04-18 16:45:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|50
1681836600000|2023-04-18 16:50:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|55
1681836900000|2023-04-18 16:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|36
1681838400000|2023-04-18 17:20:00|||||||||1
1681839000000|2023-04-18 17:30:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|61
1681839300000|2023-04-18 17:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|21
1681839600000|2023-04-18 17:40:00|||||||||60
1681839900000|2023-04-18 17:45:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|11
1681840200000|2023-04-18 17:50:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|26
1681840500000|2023-04-18 17:55:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1681841100000|2023-04-18 18:05:00|||||||||4
1681841400000|2023-04-18 18:10:00|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|49
1681841700000|2023-04-18 18:15:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|2
1681842000000|2023-04-18 18:20:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1681842300000|2023-04-18 18:25:00|19.35|19.27|19.38|19.3|19.4|19.32|19.35|19.27|32
1681842600000|2023-04-18 18:30:00|19.4|19.32|19.4|19.32|19.4|19.32|19.35|19.27|3
1681842900000|2023-04-18 18:35:00|19.38|19.3|19.4|19.32|19.4|19.32|19.35|19.27|0
1681843200000|2023-04-18 18:40:00|19.42|19.34|19.43|19.35|19.45|19.37|19.4|19.32|3
1681843500000|2023-04-18 18:45:00|19.4|19.32|19.45|19.37|19.5|19.42|19.4|19.32|11
1681843800000|2023-04-18 18:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1681844100000|2023-04-18 18:55:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|10
1681844400000|2023-04-18 19:00:00|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|25
1681845300000|2023-04-18 19:15:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|8
1681845600000|2023-04-18 19:20:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|9
1681845900000|2023-04-18 19:25:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|8
1681846200000|2023-04-18 19:30:00|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|4
1681846500000|2023-04-18 19:35:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|7
1681846800000|2023-04-18 19:40:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1681847100000|2023-04-18 19:45:00|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|29
1681847400000|2023-04-18 19:50:00|19.45|19.37|19.45|19.37|19.5|19.42|19.45|19.37|41
1681847700000|2023-04-18 19:55:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|35
1681863300000|2023-04-19 00:15:00|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|0
1681863600000|2023-04-19 00:20:00|19.65|19.37|19.65|19.4|19.65|19.4|19.65|19.37|0
1681865400000|2023-04-19 00:50:00|19.62|19.37|19.65|19.4|19.65|19.4|19.62|19.37|0
1681866300000|2023-04-19 01:05:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1681866600000|2023-04-19 01:10:00|19.57|19.32|19.62|19.37|19.62|19.37|19.57|19.32|0
1681867200000|2023-04-19 01:20:00|19.65|19.4|19.67|19.42|19.67|19.42|19.65|19.4|0
1681867800000|2023-04-19 01:30:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1681868400000|2023-04-19 01:40:00||19.42||19.47||19.47||19.42|0
1681868700000|2023-04-19 01:45:00||19.42||19.47||19.47||19.42|0
1681869000000|2023-04-19 01:50:00|19.7|19.42|19.72|19.47|19.72|19.47|19.7|19.42|0
1681872000000|2023-04-19 02:40:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1681872900000|2023-04-19 02:55:00|19.75|19.5|19.75|19.5|19.75|19.5|19.73|19.48|0
1681873200000|2023-04-19 03:00:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681873500000|2023-04-19 03:05:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681873800000|2023-04-19 03:10:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681874400000|2023-04-19 03:20:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681874700000|2023-04-19 03:25:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681875000000|2023-04-19 03:30:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681876500000|2023-04-19 03:55:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681876800000|2023-04-19 04:00:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681877400000|2023-04-19 04:10:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681877700000|2023-04-19 04:15:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681878000000|2023-04-19 04:20:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681879800000|2023-04-19 04:50:00|19.73|19.48|19.75|19.5|19.75|19.5|19.73|19.48|0
1681880400000|2023-04-19 05:00:00|19.73|19.48|19.73|19.48|19.75|19.5|19.73|19.48|0
1681882200000|2023-04-19 05:30:00|19.75|19.5|19.73|19.48|19.76|19.51|19.73|19.48|0
1681882500000|2023-04-19 05:35:00|19.76|19.51|19.7|19.62|19.76|19.62|19.7|19.51|0
1681883100000|2023-04-19 05:45:00|19.67|19.59|19.78|19.53|19.78|19.59|19.65|19.5|5
1681883400000|2023-04-19 05:50:00|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1681883700000|2023-04-19 05:55:00|19.69|19.61|19.72|19.64|19.8|19.64|19.69|19.5|1
1681884000000|2023-04-19 06:00:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|14
1681884300000|2023-04-19 06:05:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|10
1681884600000|2023-04-19 06:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|7
1681884900000|2023-04-19 06:15:00|19.69|19.61|19.72|19.64|19.74|19.66|19.69|19.61|8
1681885500000|2023-04-19 06:25:00|||||||||20
1681885800000|2023-04-19 06:30:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|8
1681886100000|2023-04-19 06:35:00|||||||||29
1681886400000|2023-04-19 06:40:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|8
1681886700000|2023-04-19 06:45:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|62
1681887000000|2023-04-19 06:50:00|||||||||1
1681887300000|2023-04-19 06:55:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|25
1681887600000|2023-04-19 07:00:00|19.65|19.57|19.72|19.64|19.72|19.64|19.62|19.54|48
1681887900000|2023-04-19 07:05:00|19.7|19.62|19.72|19.64|19.72|19.64|19.67|19.59|55
1681888200000|2023-04-19 07:10:00|19.74|19.66|19.77|19.69|19.77|19.69|19.72|19.64|76
1681888500000|2023-04-19 07:15:00|19.74|19.66|19.72|19.64|19.74|19.66|19.67|19.59|94
1681888800000|2023-04-19 07:20:00|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|65
1681889100000|2023-04-19 07:25:00|19.69|19.61|19.67|19.59|19.69|19.61|19.62|19.54|48
1681889400000|2023-04-19 07:30:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|48
1681889700000|2023-04-19 07:35:00|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|30
1681890000000|2023-04-19 07:40:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|8
1681890300000|2023-04-19 07:45:00|||||||||1
1681890600000|2023-04-19 07:50:00|19.65|19.57|19.65|19.57|19.67|19.59|19.62|19.54|28
1681890900000|2023-04-19 07:55:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|10
1681891200000|2023-04-19 08:00:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|74
1681891500000|2023-04-19 08:05:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|105
1681891800000|2023-04-19 08:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|26
1681892100000|2023-04-19 08:15:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|126
1681892400000|2023-04-19 08:20:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|70
1681892700000|2023-04-19 08:25:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|214
1681893000000|2023-04-19 08:30:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|70
1681893300000|2023-04-19 08:35:00|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|6
1681893600000|2023-04-19 08:40:00|||||||||9
1681893900000|2023-04-19 08:45:00|||||||||6
1681894200000|2023-04-19 08:50:00|||||||||13
1681894500000|2023-04-19 08:55:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|313
1681894800000|2023-04-19 09:00:00|19.72|19.64|19.72|19.64|19.72|19.64|19.67|19.59|161
1681895100000|2023-04-19 09:05:00|19.7|19.62|19.72|19.64|19.72|19.64|19.67|19.59|52
1681895400000|2023-04-19 09:10:00|||||||||1
1681895700000|2023-04-19 09:15:00|||||||||20
1681896000000|2023-04-19 09:20:00|19.67|19.59|19.7|19.62|19.72|19.64|19.67|19.59|140
1681896300000|2023-04-19 09:25:00|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|110
1681896600000|2023-04-19 09:30:00|||||||||8
1681896900000|2023-04-19 09:35:00|||||||||21
1681897200000|2023-04-19 09:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|220
1681897500000|2023-04-19 09:45:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|47
1681897800000|2023-04-19 09:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|13
1681898100000|2023-04-19 09:55:00|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|118
1681898400000|2023-04-19 10:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|24
1681898700000|2023-04-19 10:05:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|57
1681899000000|2023-04-19 10:10:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|50
1681899300000|2023-04-19 10:15:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|341
1681899600000|2023-04-19 10:20:00|||||||||8
1681899900000|2023-04-19 10:25:00|||||||||2
1681900200000|2023-04-19 10:30:00|19.82|19.74|19.77|19.69|19.87|19.79|19.77|19.69|462
1681900800000|2023-04-19 10:40:00|19.72|19.64|19.73|19.65|19.77|19.69|19.72|19.64|249
1681901100000|2023-04-19 10:45:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|6
1681901400000|2023-04-19 10:50:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|407
1681901700000|2023-04-19 10:55:00|||||||||5
1681902000000|2023-04-19 11:00:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|61
1681902300000|2023-04-19 11:05:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|18
1681902600000|2023-04-19 11:10:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|27
1681902900000|2023-04-19 11:15:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|32
1681903200000|2023-04-19 11:20:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|30
1681903500000|2023-04-19 11:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|12
1681903800000|2023-04-19 11:30:00|||||||||14
1681904100000|2023-04-19 11:35:00|||||||||26
1681904400000|2023-04-19 11:40:00|||||||||22
1681904700000|2023-04-19 11:45:00|||||||||63
1681905000000|2023-04-19 11:50:00|||||||||11
1681905300000|2023-04-19 11:55:00|||||||||11
1681905600000|2023-04-19 12:00:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|86
1681905900000|2023-04-19 12:05:00|19.75|19.67|19.76|19.68|19.78|19.7|19.75|19.67|12
1681906200000|2023-04-19 12:10:00|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|34
1681906500000|2023-04-19 12:15:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|16
1681906800000|2023-04-19 12:20:00|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|22
1681907100000|2023-04-19 12:25:00|||||||||7
1681907400000|2023-04-19 12:30:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|125
1681907700000|2023-04-19 12:35:00|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|10
1681908000000|2023-04-19 12:40:00|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|67
1681908600000|2023-04-19 12:50:00|||||||||164
1681908900000|2023-04-19 12:55:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|120
1681909200000|2023-04-19 13:00:00|||||||||19
1681909500000|2023-04-19 13:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|324
1681909800000|2023-04-19 13:10:00|19.68|19.6|19.78|19.7|19.83|19.75|19.68|19.6|690
1681910100000|2023-04-19 13:15:00|||||||||1
1681910400000|2023-04-19 13:20:00|||||||||5
1681910700000|2023-04-19 13:25:00|||||||||71
1681911000000|2023-04-19 13:30:00|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|61
1681911300000|2023-04-19 13:35:00|19.68|19.6|19.68|19.6|19.73|19.65|19.68|19.6|73
1681911600000|2023-04-19 13:40:00|||||||||11
1681911900000|2023-04-19 13:45:00|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|117
1681912200000|2023-04-19 13:50:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|56
1681912500000|2023-04-19 13:55:00|19.68|19.6|19.78|19.7|19.78|19.7|19.68|19.6|55
1681912800000|2023-04-19 14:00:00|19.76|19.68|19.73|19.65|19.78|19.7|19.73|19.65|104
1681913100000|2023-04-19 14:05:00|19.71|19.63|19.66|19.58|19.71|19.63|19.63|19.55|270
1681913400000|2023-04-19 14:10:00|19.63|19.55|19.73|19.65|19.73|19.65|19.63|19.55|179
1681913700000|2023-04-19 14:15:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|21
1681914000000|2023-04-19 14:20:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|20
1681914300000|2023-04-19 14:25:00|||||||||10
1681914600000|2023-04-19 14:30:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|84
1681914900000|2023-04-19 14:35:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|21
1681915200000|2023-04-19 14:40:00|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|218
1681915500000|2023-04-19 14:45:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|82
1681915800000|2023-04-19 14:50:00|||||||||63
1681916100000|2023-04-19 14:55:00|19.64|19.56|19.68|19.6|19.68|19.6|19.63|19.55|29
1681916400000|2023-04-19 15:00:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|11
1681916700000|2023-04-19 15:05:00|19.61|19.53|19.58|19.5|19.63|19.55|19.58|19.5|243
1681917000000|2023-04-19 15:10:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|154
1681917300000|2023-04-19 15:15:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|134
1681917600000|2023-04-19 15:20:00|19.53|19.45|19.58|19.5|19.58|19.5|19.48|19.4|391
1681917900000|2023-04-19 15:25:00|19.63|19.55|19.68|19.6|19.68|19.6|19.61|19.53|521
1681918200000|2023-04-19 15:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|251
1681918500000|2023-04-19 15:35:00|19.71|19.63|19.64|19.56|19.73|19.65|19.64|19.56|77
1681918800000|2023-04-19 15:40:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|88
1681919100000|2023-04-19 15:45:00|||||||||1
1681919400000|2023-04-19 15:50:00|||||||||56
1681919700000|2023-04-19 15:55:00|||||||||37
1681920000000|2023-04-19 16:00:00|19.58|19.5|19.59|19.51|19.59|19.51|19.54|19.46|26
1681920300000|2023-04-19 16:05:00|||||||||6
1681920600000|2023-04-19 16:10:00|||||||||4
1681921500000|2023-04-19 16:25:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1681921800000|2023-04-19 16:30:00|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|43
1681922100000|2023-04-19 16:35:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1681922400000|2023-04-19 16:40:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1681922700000|2023-04-19 16:45:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1681923000000|2023-04-19 16:50:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1681923300000|2023-04-19 16:55:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|13
1681923600000|2023-04-19 17:00:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1681924200000|2023-04-19 17:10:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|14
1681924500000|2023-04-19 17:15:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|46
1681925100000|2023-04-19 17:25:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|18
1681925400000|2023-04-19 17:30:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|0
1681926600000|2023-04-19 17:50:00|||||||||3
1681926900000|2023-04-19 17:55:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|20
1681927200000|2023-04-19 18:00:00|19.52|19.44|19.59|19.51|19.59|19.51|19.52|19.44|6
1681927500000|2023-04-19 18:05:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|81
1681928100000|2023-04-19 18:15:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1681928400000|2023-04-19 18:20:00|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|4
1681929000000|2023-04-19 18:30:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|21
1681929300000|2023-04-19 18:35:00|||||||||50
1681929900000|2023-04-19 18:45:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1681930200000|2023-04-19 18:50:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|5
1681930500000|2023-04-19 18:55:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|1
1681930800000|2023-04-19 19:00:00|||||||||2
1681931100000|2023-04-19 19:05:00|||||||||12
1681931400000|2023-04-19 19:10:00|||||||||3
1681931700000|2023-04-19 19:15:00|19.49|19.41|19.49|19.41|19.54|19.46|19.49|19.41|21
1681932000000|2023-04-19 19:20:00|||||||||4
1681932300000|2023-04-19 19:25:00|||||||||4
1681932600000|2023-04-19 19:30:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|11
1681932900000|2023-04-19 19:35:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|6
1681933200000|2023-04-19 19:40:00|||||||||3
1681933500000|2023-04-19 19:45:00|19.55|19.47|19.59|19.51|19.59|19.51|19.54|19.46|17
1681933800000|2023-04-19 19:50:00|||||||||62
1681934100000|2023-04-19 19:55:00|19.64|19.56|19.59|19.51|19.67|19.59|19.59|19.51|48
1681949700000|2023-04-20 00:15:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1681950000000|2023-04-20 00:20:00||19.61||19.61||19.61||19.61|0
1681950600000|2023-04-20 00:30:00|19.84|19.59|19.81|19.56|19.84|19.59|19.81|19.56|0
1681954200000|2023-04-20 01:30:00|19.76|19.51|19.81|19.51|19.81|19.51|19.76|19.51|0
1681956000000|2023-04-20 02:00:00|19.76|19.56|19.81|19.56|19.81|19.7|19.76|19.51|0
1681956600000|2023-04-20 02:10:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1681961700000|2023-04-20 03:35:00||19.52||19.52||19.52||19.52|0
1681962000000|2023-04-20 03:40:00||19.57||19.57||19.57||19.57|0
1681964400000|2023-04-20 04:20:00||19.52||19.52||19.52||19.52|0
1681965600000|2023-04-20 04:40:00||19.57||19.57||19.57||19.57|0
1681966500000|2023-04-20 04:55:00|19.69|19.61|19.66|19.58|19.69|19.61|19.64|19.56|0
1681966800000|2023-04-20 05:00:00|19.71|19.63|19.82|19.57|19.82|19.65|19.71|19.54|0
1681968300000|2023-04-20 05:25:00|19.78|19.7|19.8|19.55|19.84|19.73|19.74|19.55|2
1681968600000|2023-04-20 05:30:00|19.73|19.65|19.8|19.55|19.8|19.65|19.73|19.55|0
1681969800000|2023-04-20 05:50:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1681970100000|2023-04-20 05:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1681970400000|2023-04-20 06:00:00|19.76|19.68|19.73|19.65|19.76|19.68|19.71|19.63|6
1681970700000|2023-04-20 06:05:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|10
1681971000000|2023-04-20 06:10:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|0
1681971300000|2023-04-20 06:15:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|6
1681971900000|2023-04-20 06:25:00|||||||||5
1681972200000|2023-04-20 06:30:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|17
1681972500000|2023-04-20 06:35:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|2
1681972800000|2023-04-20 06:40:00|19.71|19.63|19.71|19.63|19.73|19.65|19.68|19.6|51
1681973100000|2023-04-20 06:45:00|||||||||25
1681974000000|2023-04-20 07:00:00|19.73|19.65|19.66|19.58|19.73|19.65|19.66|19.58|89
1681974300000|2023-04-20 07:05:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|361
1681974600000|2023-04-20 07:10:00|19.71|19.63|19.76|19.68|19.76|19.68|19.66|19.58|101
1681974900000|2023-04-20 07:15:00|19.81|19.73|19.8|19.72|19.85|19.77|19.78|19.7|206
1681975200000|2023-04-20 07:20:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|2
1681975500000|2023-04-20 07:25:00|19.85|19.77|19.9|19.82|19.91|19.83|19.81|19.73|109
1681975800000|2023-04-20 07:30:00|19.91|19.83|19.95|19.87|19.95|19.87|19.9|19.82|142
1681976100000|2023-04-20 07:35:00|19.96|19.88|20|19.92|20.05|19.97|19.96|19.88|191
1681976400000|2023-04-20 07:40:00|20.01|19.93|20.05|19.97|20.05|19.97|19.96|19.88|220
1681976700000|2023-04-20 07:45:00|20.01|19.93|20|19.92|20.05|19.97|19.98|19.9|136
1681977000000|2023-04-20 07:50:00|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|518
1681977300000|2023-04-20 07:55:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|52
1681977600000|2023-04-20 08:00:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|225
1681977900000|2023-04-20 08:05:00|20.2|20.12|20.2|20.12|20.2|20.12|20.15|20.07|433
1681978200000|2023-04-20 08:10:00|||||||||10
1681978500000|2023-04-20 08:15:00|20.15|20.07|20.06|19.98|20.2|20.12|20.06|19.98|213
1681978800000|2023-04-20 08:20:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|40
1681979100000|2023-04-20 08:25:00|20.1|20.02|20.18|20.1|20.2|20.12|20.1|20.02|111
1681979400000|2023-04-20 08:30:00|20.2|20.12|20.2|20.12|20.2|20.12|20.15|20.07|67
1681979700000|2023-04-20 08:35:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|74
1681980000000|2023-04-20 08:40:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|44
1681980300000|2023-04-20 08:45:00|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|5
1681980600000|2023-04-20 08:50:00|20.16|20.08|20.16|20.08|20.2|20.12|20.16|20.08|33
1681980900000|2023-04-20 08:55:00|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|138
1681981200000|2023-04-20 09:00:00|20.18|20.1|20.16|20.08|20.2|20.12|20.16|20.08|67
1681981500000|2023-04-20 09:05:00|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|108
1681981800000|2023-04-20 09:10:00|||||||||3
1681982100000|2023-04-20 09:15:00|20.11|20.03|20.15|20.07|20.15|20.07|20.08|20|164
1681982400000|2023-04-20 09:20:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|8
1681982700000|2023-04-20 09:25:00|||||||||4
1681983000000|2023-04-20 09:30:00|20.08|20|20.06|19.98|20.11|20.03|20.06|19.98|5
1681983300000|2023-04-20 09:35:00|20.11|20.03|20.11|20.03|20.11|20.03|20.06|19.98|15
1681983600000|2023-04-20 09:40:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|26
1681983900000|2023-04-20 09:45:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1681984200000|2023-04-20 09:50:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|58
1681984500000|2023-04-20 09:55:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|14
1681985100000|2023-04-20 10:05:00|20.19|20.11|20.21|20.13|20.21|20.13|20.16|20.08|51
1681985400000|2023-04-20 10:10:00|20.26|20.18|20.26|20.18|20.26|20.18|20.21|20.13|108
1681985700000|2023-04-20 10:15:00|20.31|20.23|20.31|20.23|20.31|20.23|20.26|20.18|28
1681986000000|2023-04-20 10:20:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|29
1681986300000|2023-04-20 10:25:00|20.3|20.22|20.26|20.18|20.31|20.23|20.26|20.18|91
1681986600000|2023-04-20 10:30:00|||||||||151
1681986900000|2023-04-20 10:35:00|20.24|20.16|20.26|20.18|20.26|20.18|20.21|20.13|56
1681987200000|2023-04-20 10:40:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|34
1681987500000|2023-04-20 10:45:00|20.26|20.18|20.17|20.09|20.26|20.18|20.16|20.08|153
1681987800000|2023-04-20 10:50:00|20.14|20.06|20.17|20.09|20.17|20.09|20.12|20.04|88
1681988100000|2023-04-20 10:55:00|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|3
1681988400000|2023-04-20 11:00:00|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|3
1681988700000|2023-04-20 11:05:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|5
1681989000000|2023-04-20 11:10:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|57
1681989300000|2023-04-20 11:15:00|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|16
1681989600000|2023-04-20 11:20:00|||||||||8
1681989900000|2023-04-20 11:25:00|||||||||3
1681990200000|2023-04-20 11:30:00|20.21|20.13|20.22|20.14|20.22|20.14|20.17|20.09|173
1681990500000|2023-04-20 11:35:00|20.26|20.18|20.24|20.16|20.26|20.18|20.22|20.14|170
1681990800000|2023-04-20 11:40:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|54
1681991400000|2023-04-20 11:50:00|||||||||10
1681991700000|2023-04-20 11:55:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1681992000000|2023-04-20 12:00:00|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|145
1681992300000|2023-04-20 12:05:00|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|226
1681992600000|2023-04-20 12:10:00|||||||||59
1681992900000|2023-04-20 12:15:00|20.24|20.16|20.24|20.16|20.27|20.19|20.22|20.14|26
1681993200000|2023-04-20 12:20:00|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|153
1681993500000|2023-04-20 12:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|172
1681993800000|2023-04-20 12:30:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|159
1681994100000|2023-04-20 12:35:00|20.24|20.16|20.22|20.14|20.27|20.19|20.18|20.1|99
1681994400000|2023-04-20 12:40:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|20
1681994700000|2023-04-20 12:45:00|20.2|20.12|20.18|20.1|20.2|20.12|20.17|20.09|50
1681995000000|2023-04-20 12:50:00|20.17|20.09|20.15|20.07|20.17|20.09|20.13|20.05|26
1681995300000|2023-04-20 12:55:00|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|33
1681995600000|2023-04-20 13:00:00|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|34
1681995900000|2023-04-20 13:05:00|||||||||13
1681996200000|2023-04-20 13:10:00|||||||||36
1681996500000|2023-04-20 13:15:00|||||||||66
1681996800000|2023-04-20 13:20:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|20
1681997100000|2023-04-20 13:25:00|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|92
1681997400000|2023-04-20 13:30:00|20.07|19.99|20.08|20|20.08|20|20.03|19.95|210
1681997700000|2023-04-20 13:35:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|31
1681998000000|2023-04-20 13:40:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|57
1681998300000|2023-04-20 13:45:00|19.98|19.9|19.94|19.86|19.98|19.9|19.89|19.81|138
1681998600000|2023-04-20 13:50:00|19.93|19.85|19.93|19.85|19.94|19.86|19.89|19.81|93
1681998900000|2023-04-20 13:55:00|19.94|19.86|20.08|20|20.08|20|19.94|19.86|104
1681999200000|2023-04-20 14:00:00|20.04|19.96|19.98|19.9|20.08|20|19.98|19.9|420
1681999500000|2023-04-20 14:05:00|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|54
1681999800000|2023-04-20 14:10:00|19.91|19.83|19.89|19.81|19.91|19.83|19.84|19.76|489
1682000100000|2023-04-20 14:15:00|19.93|19.85|19.94|19.86|19.94|19.86|19.89|19.81|187
1682000400000|2023-04-20 14:20:00|19.89|19.81|19.89|19.81|19.94|19.86|19.89|19.81|61
1682000700000|2023-04-20 14:25:00|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|82
1682001000000|2023-04-20 14:30:00|19.89|19.81|19.79|19.71|19.94|19.86|19.79|19.71|303
1682001300000|2023-04-20 14:35:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|301
1682001600000|2023-04-20 14:40:00|||||||||16
1682001900000|2023-04-20 14:45:00|19.82|19.74|19.74|19.66|19.82|19.74|19.74|19.66|386
1682002200000|2023-04-20 14:50:00|19.77|19.69|19.84|19.76|19.84|19.76|19.74|19.66|134
1682002500000|2023-04-20 14:55:00|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|129
1682002800000|2023-04-20 15:00:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|82
1682003100000|2023-04-20 15:05:00|19.79|19.71|19.89|19.81|19.89|19.81|19.79|19.71|190
1682003400000|2023-04-20 15:10:00|||||||||206
1682003700000|2023-04-20 15:15:00|||||||||64
1682004000000|2023-04-20 15:20:00|||||||||125
1682004300000|2023-04-20 15:25:00|19.92|19.84|19.9|19.82|19.95|19.87|19.89|19.81|319
1682004600000|2023-04-20 15:30:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|69
1682004900000|2023-04-20 15:35:00|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|62
1682005200000|2023-04-20 15:40:00|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|21
1682005500000|2023-04-20 15:45:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|10
1682005800000|2023-04-20 15:50:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|3
1682006100000|2023-04-20 15:55:00|19.87|19.79|19.85|19.77|19.9|19.82|19.85|19.77|18
1682006400000|2023-04-20 16:00:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|15
1682006700000|2023-04-20 16:05:00|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|2
1682007000000|2023-04-20 16:10:00|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|16
1682007300000|2023-04-20 16:15:00|19.84|19.76|19.8|19.72|19.85|19.77|19.8|19.72|7
1682007600000|2023-04-20 16:20:00|19.85|19.77|19.84|19.76|19.85|19.77|19.8|19.72|46
1682008200000|2023-04-20 16:30:00|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|11
1682008500000|2023-04-20 16:35:00|19.79|19.71|19.85|19.77|19.85|19.77|19.79|19.71|8
1682008800000|2023-04-20 16:40:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|7
1682009100000|2023-04-20 16:45:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|10
1682009400000|2023-04-20 16:50:00|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|48
1682009700000|2023-04-20 16:55:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|27
1682010000000|2023-04-20 17:00:00|||||||||2
1682013000000|2023-04-20 17:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|29
1682013300000|2023-04-20 17:55:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|40
1682013900000|2023-04-20 18:05:00|19.77|19.69|19.77|19.69|19.8|19.72|19.75|19.67|61
1682014200000|2023-04-20 18:10:00|19.75|19.67|19.77|19.69|19.8|19.72|19.75|19.67|13
1682014500000|2023-04-20 18:15:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|17
1682014800000|2023-04-20 18:20:00|||||||||1
1682015100000|2023-04-20 18:25:00|||||||||6
1682015400000|2023-04-20 18:30:00|19.89|19.81|19.9|19.82|19.95|19.87|19.87|19.79|35
1682015700000|2023-04-20 18:35:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|56
1682016000000|2023-04-20 18:40:00|19.99|19.91|20|19.92|20|19.92|19.95|19.87|5
1682016300000|2023-04-20 18:45:00|19.95|19.87|19.97|19.89|20|19.92|19.95|19.87|34
1682016600000|2023-04-20 18:50:00|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|4
1682016900000|2023-04-20 18:55:00|19.97|19.89|19.92|19.84|19.97|19.89|19.9|19.82|8
1682017200000|2023-04-20 19:00:00|19.9|19.82|20|19.92|20|19.92|19.9|19.82|1
1682017500000|2023-04-20 19:05:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|2
1682017800000|2023-04-20 19:10:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|36
1682018100000|2023-04-20 19:15:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|2
1682018400000|2023-04-20 19:20:00|20.14|20.06|20.14|20.06|20.19|20.11|20.1|20.02|38
1682018700000|2023-04-20 19:25:00|20.15|20.07|20.19|20.11|20.2|20.12|20.15|20.07|16
1682019000000|2023-04-20 19:30:00|20.15|20.07|20.1|20.02|20.15|20.07|20.09|20.01|11
1682019300000|2023-04-20 19:35:00|20.12|20.04|20.15|20.07|20.2|20.12|20.12|20.04|8
1682019600000|2023-04-20 19:40:00|20.14|20.06|20.15|20.07|20.15|20.07|20.1|20.02|14
1682019900000|2023-04-20 19:45:00|||||||||99
1682020200000|2023-04-20 19:50:00|20.12|20.04|20.1|20.02|20.15|20.07|20.1|20.02|77
1682020500000|2023-04-20 19:55:00|20.08|20|20.12|20.04|20.15|20.07|20.05|19.97|50
1682020800000|2023-04-20 20:00:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1682036100000|2023-04-21 00:15:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1682037300000|2023-04-21 00:35:00|20.15|19.85|20.19|19.89|20.19|19.89|20.15|19.85|0
1682037600000|2023-04-21 00:40:00|20.17|19.87|20.14|19.84|20.17|19.87|20.14|19.84|0
1682037900000|2023-04-21 00:45:00|20.17|19.87|20.17|19.87|20.19|19.89|20.17|19.87|0
1682038200000|2023-04-21 00:50:00|20.14|19.84|20.14|19.84|20.17|19.87|20.12|19.82|0
1682038800000|2023-04-21 01:00:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1682039100000|2023-04-21 01:05:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1682040600000|2023-04-21 01:30:00|20.19|19.89|20.19|19.89|20.19|19.89|20.14|19.84|0
1682040900000|2023-04-21 01:35:00|20.17|19.87|20.17|19.87|20.19|19.89|20.14|19.84|0
1682041200000|2023-04-21 01:40:00|20.19|19.89|20.15|19.85|20.19|19.89|20.14|19.84|0
1682041500000|2023-04-21 01:45:00|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|0
1682042700000|2023-04-21 02:05:00|20.17|19.87|20.15|19.85|20.17|19.87|20.15|19.85|0
1682043300000|2023-04-21 02:15:00|20.17|19.87|20.15|19.85|20.19|19.89|20.15|19.85|0
1682043600000|2023-04-21 02:20:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1682044200000|2023-04-21 02:30:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1682046600000|2023-04-21 03:10:00|20.13|19.83|20.12|19.82|20.13|19.83|20.12|19.82|0
1682046900000|2023-04-21 03:15:00|20.15|19.85|20.12|19.82|20.15|19.85|20.12|19.82|0
1682047200000|2023-04-21 03:20:00|20.15|19.85|20.12|19.82|20.15|19.85|20.12|19.82|0
1682047500000|2023-04-21 03:25:00|20.15|19.85|20.15|19.85|20.15|19.85|20.12|19.82|0
1682051400000|2023-04-21 04:30:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1682055600000|2023-04-21 05:40:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1682055900000|2023-04-21 05:45:00|20.2|19.9|20.2|19.9|20.2|19.9|20.16|19.86|0
1682056200000|2023-04-21 05:50:00|20.18|19.88|20.15|19.9|20.18|19.93|20.15|19.88|0
1682056500000|2023-04-21 05:55:00|20.18|19.93|20.09|20.01|20.18|20.01|20.09|19.9|0
1682056800000|2023-04-21 06:00:00|20.12|20.04|20.02|19.94|20.12|20.04|20.02|19.94|2
1682057100000|2023-04-21 06:05:00|||||||||4
1682058300000|2023-04-21 06:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|5
1682058600000|2023-04-21 06:30:00|20.09|20.01|20.12|20.04|20.14|20.06|20.09|20.01|0
1682058900000|2023-04-21 06:35:00|20.16|20.08|20.21|20.13|20.21|20.13|20.14|20.06|12
1682059200000|2023-04-21 06:40:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|17
1682059500000|2023-04-21 06:45:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1682059800000|2023-04-21 06:50:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|1
1682060100000|2023-04-21 06:55:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|17
1682060400000|2023-04-21 07:00:00|20.07|19.99|20.02|19.94|20.11|20.03|20.02|19.94|123
1682060700000|2023-04-21 07:05:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|39
1682061000000|2023-04-21 07:10:00|20.06|19.98|20.16|20.08|20.16|20.08|20.06|19.98|163
1682061300000|2023-04-21 07:15:00|20.11|20.03|20.11|20.03|20.16|20.08|20.09|20.01|17
1682061600000|2023-04-21 07:20:00|20.06|19.98|20.12|20.04|20.12|20.04|20.06|19.98|58
1682061900000|2023-04-21 07:25:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|85
1682062200000|2023-04-21 07:30:00|20.24|20.16|20.31|20.23|20.31|20.23|20.24|20.16|173
1682062500000|2023-04-21 07:35:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|261
1682062800000|2023-04-21 07:40:00|||||||||22
1682063100000|2023-04-21 07:45:00|||||||||41
1682063400000|2023-04-21 07:50:00|20.29|20.21|20.17|20.09|20.29|20.21|20.16|20.08|71
1682063700000|2023-04-21 07:55:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|16
1682064000000|2023-04-21 08:00:00|20.14|20.06|20.07|19.99|20.17|20.09|20.07|19.99|34
1682064300000|2023-04-21 08:05:00|20.04|19.96|20.07|19.99|20.07|19.99|20.02|19.94|31
1682064600000|2023-04-21 08:10:00|||||||||2
1682064900000|2023-04-21 08:15:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|28
1682065200000|2023-04-21 08:20:00|20.03|19.95|20.05|19.97|20.07|19.99|19.98|19.9|246
1682065500000|2023-04-21 08:25:00|20.07|19.99|20.13|20.05|20.13|20.05|20.03|19.95|40
1682065800000|2023-04-21 08:30:00|20.15|20.07|20.18|20.1|20.22|20.14|20.15|20.07|69
1682066100000|2023-04-21 08:35:00|20.2|20.12|20.13|20.05|20.2|20.12|20.12|20.04|38
1682066400000|2023-04-21 08:40:00|20.12|20.04|20.08|20|20.13|20.05|20.08|20|5
1682066700000|2023-04-21 08:45:00|20.12|20.04|20.12|20.04|20.12|20.04|20.08|20|12
1682067000000|2023-04-21 08:50:00|20.1|20.02|20.03|19.95|20.1|20.02|20.03|19.95|9
1682067300000|2023-04-21 08:55:00|20.05|19.97|20.12|20.04|20.12|20.04|20.05|19.97|355
1682067600000|2023-04-21 09:00:00|20.1|20.02|20.12|20.04|20.12|20.04|20.07|19.99|28
1682067900000|2023-04-21 09:05:00|20.1|20.02|20.12|20.04|20.12|20.04|20.07|19.99|2
1682068200000|2023-04-21 09:10:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|17
1682068500000|2023-04-21 09:15:00|||||||||36
1682068800000|2023-04-21 09:20:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1682069100000|2023-04-21 09:25:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|21
1682069400000|2023-04-21 09:30:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|10
1682069700000|2023-04-21 09:35:00|||||||||55
1682070300000|2023-04-21 09:45:00|||||||||276
1682070600000|2023-04-21 09:50:00|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|102
1682070900000|2023-04-21 09:55:00|20.08|20|20.08|20|20.12|20.04|20.08|20|10
1682071200000|2023-04-21 10:00:00|20.12|20.04|20.18|20.1|20.23|20.15|20.12|20.04|45
1682071500000|2023-04-21 10:05:00|||||||||2
1682071800000|2023-04-21 10:10:00|20.17|20.09|20.18|20.1|20.18|20.1|20.15|20.07|10
1682072100000|2023-04-21 10:15:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|67
1682072400000|2023-04-21 10:20:00|20.2|20.12|20.17|20.09|20.22|20.14|20.17|20.09|29
1682072700000|2023-04-21 10:25:00|20.22|20.14|20.32|20.24|20.32|20.24|20.22|20.14|42
1682073000000|2023-04-21 10:30:00|20.27|20.19|20.27|20.19|20.27|20.19|20.22|20.14|52
1682073300000|2023-04-21 10:35:00|20.31|20.23|20.27|20.19|20.32|20.24|20.27|20.19|122
1682073600000|2023-04-21 10:40:00|20.28|20.2|20.27|20.19|20.32|20.24|20.27|20.19|15
1682073900000|2023-04-21 10:45:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|14
1682074200000|2023-04-21 10:50:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1682074500000|2023-04-21 10:55:00|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|16
1682074800000|2023-04-21 11:00:00|||||||||3
1682075100000|2023-04-21 11:05:00|||||||||17
1682075400000|2023-04-21 11:10:00|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|89
1682075700000|2023-04-21 11:15:00|||||||||16
1682076000000|2023-04-21 11:20:00|||||||||10
1682076300000|2023-04-21 11:25:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|23
1682076600000|2023-04-21 11:30:00|||||||||15
1682076900000|2023-04-21 11:35:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|94
1682077200000|2023-04-21 11:40:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|84
1682077500000|2023-04-21 11:45:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|35
1682077800000|2023-04-21 11:50:00|||||||||26
1682078100000|2023-04-21 11:55:00|||||||||21
1682078400000|2023-04-21 12:00:00|||||||||34
1682078700000|2023-04-21 12:05:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|69
1682079000000|2023-04-21 12:10:00|||||||||117
1682079300000|2023-04-21 12:15:00|||||||||12
1682079600000|2023-04-21 12:20:00|||||||||15
1682079900000|2023-04-21 12:25:00|||||||||6
1682080200000|2023-04-21 12:30:00|||||||||17
1682080500000|2023-04-21 12:35:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|8
1682080800000|2023-04-21 12:40:00|||||||||48
1682081100000|2023-04-21 12:45:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|66
1682081400000|2023-04-21 12:50:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|10
1682081700000|2023-04-21 12:55:00|20.21|20.13|20.23|20.15|20.23|20.15|20.19|20.11|56
1682082000000|2023-04-21 13:00:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|79
1682082300000|2023-04-21 13:05:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|10
1682082600000|2023-04-21 13:10:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|13
1682082900000|2023-04-21 13:15:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|207
1682083200000|2023-04-21 13:20:00|20.25|20.17|20.16|20.08|20.25|20.17|20.13|20.05|434
1682083500000|2023-04-21 13:25:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|107
1682083800000|2023-04-21 13:30:00|20.2|20.12|20.28|20.2|20.33|20.25|20.18|20.1|203
1682084100000|2023-04-21 13:35:00|20.25|20.17|20.23|20.15|20.28|20.2|20.18|20.1|70
1682084400000|2023-04-21 13:40:00|20.2|20.12|20.21|20.13|20.23|20.15|20.18|20.1|91
1682084700000|2023-04-21 13:45:00|20.23|20.15|20.13|20.05|20.23|20.15|20.08|20|111
1682085000000|2023-04-21 13:50:00|20.18|20.1|20.18|20.1|20.23|20.15|20.18|20.1|313
1682085300000|2023-04-21 13:55:00|20.21|20.13|20.32|20.24|20.32|20.24|20.18|20.1|199
1682085600000|2023-04-21 14:00:00|20.37|20.29|20.33|20.25|20.37|20.29|20.32|20.24|113
1682085900000|2023-04-21 14:05:00|20.32|20.24|20.18|20.1|20.33|20.25|20.18|20.1|143
1682086200000|2023-04-21 14:10:00|20.16|20.08|20.08|20|20.18|20.1|20.08|20|71
1682086500000|2023-04-21 14:15:00|20.11|20.03|20.03|19.95|20.13|20.05|19.98|19.9|118
1682086800000|2023-04-21 14:20:00|20.01|19.93|19.99|19.91|20.04|19.96|19.99|19.91|86
1682087100000|2023-04-21 14:25:00|19.96|19.88|19.99|19.91|20.04|19.96|19.96|19.88|59
1682087400000|2023-04-21 14:30:00|19.94|19.86|19.94|19.86|19.99|19.91|19.94|19.86|144
1682087700000|2023-04-21 14:35:00|19.95|19.87|19.99|19.91|19.99|19.91|19.94|19.86|83
1682088000000|2023-04-21 14:40:00|20.04|19.96|20.14|20.06|20.14|20.06|20.01|19.93|131
1682088300000|2023-04-21 14:45:00|20.19|20.11|20.09|20.01|20.19|20.11|20.09|20.01|147
1682088600000|2023-04-21 14:50:00|20.06|19.98|20.14|20.06|20.14|20.06|20.04|19.96|57
1682088900000|2023-04-21 14:55:00|20.09|20.01|20.04|19.96|20.14|20.06|20.04|19.96|122
1682089200000|2023-04-21 15:00:00|19.99|19.91|19.9|19.82|20.04|19.96|19.89|19.81|314
1682089500000|2023-04-21 15:05:00|19.94|19.86|19.95|19.87|19.99|19.91|19.94|19.86|85
1682089800000|2023-04-21 15:10:00|19.94|19.86|19.94|19.86|19.95|19.87|19.89|19.81|101
1682090100000|2023-04-21 15:15:00|19.95|19.87|19.94|19.86|19.95|19.87|19.9|19.82|90
1682090400000|2023-04-21 15:20:00|19.99|19.91|19.95|19.87|19.99|19.91|19.94|19.86|195
1682090700000|2023-04-21 15:25:00|||||||||1159
1682091000000|2023-04-21 15:30:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|100
1682091300000|2023-04-21 15:35:00|19.95|19.87|20|19.92|20|19.92|19.95|19.87|114
1682091600000|2023-04-21 15:40:00|19.99|19.91|19.95|19.87|19.99|19.91|19.93|19.85|150
1682091900000|2023-04-21 15:45:00|19.99|19.91|20.12|20.04|20.14|20.06|19.99|19.91|72
1682092200000|2023-04-21 15:50:00|20.1|20.02|20.02|19.94|20.14|20.06|20|19.92|109
1682092500000|2023-04-21 15:55:00|20|19.92|19.95|19.87|20.02|19.94|19.95|19.87|24
1682092800000|2023-04-21 16:00:00|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|22
1682093100000|2023-04-21 16:05:00|19.88|19.8|19.91|19.83|19.91|19.83|19.83|19.75|10
1682093400000|2023-04-21 16:10:00|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|5
1682093700000|2023-04-21 16:15:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1682094000000|2023-04-21 16:20:00|19.9|19.82|19.88|19.8|19.95|19.87|19.86|19.78|8
1682094300000|2023-04-21 16:25:00|19.9|19.82|19.91|19.83|19.95|19.87|19.88|19.8|6
1682094600000|2023-04-21 16:30:00|19.95|19.87|19.86|19.78|19.95|19.87|19.86|19.78|6
1682094900000|2023-04-21 16:35:00|19.85|19.77|19.86|19.78|19.9|19.82|19.85|19.77|30
1682095200000|2023-04-21 16:40:00|19.88|19.8|19.86|19.78|19.9|19.82|19.86|19.78|11
1682095500000|2023-04-21 16:45:00|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|6
1682095800000|2023-04-21 16:50:00|19.83|19.75|19.83|19.75|19.85|19.77|19.81|19.73|8
1682096100000|2023-04-21 16:55:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|5
1682096400000|2023-04-21 17:00:00|19.83|19.75|19.83|19.75|19.86|19.78|19.81|19.73|3
1682096700000|2023-04-21 17:05:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|2
1682097000000|2023-04-21 17:10:00|19.76|19.68|19.81|19.73|19.85|19.77|19.76|19.68|1
1682097300000|2023-04-21 17:15:00|19.83|19.75|19.86|19.78|19.88|19.8|19.83|19.75|0
1682097600000|2023-04-21 17:20:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|16
1682097900000|2023-04-21 17:25:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1682098200000|2023-04-21 17:30:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|9
1682098500000|2023-04-21 17:35:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|3
1682098800000|2023-04-21 17:40:00|19.79|19.71|19.77|19.69|19.81|19.73|19.76|19.68|0
1682099100000|2023-04-21 17:45:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|6
1682099400000|2023-04-21 17:50:00|19.74|19.66|19.75|19.67|19.77|19.69|19.74|19.66|27
1682099700000|2023-04-21 17:55:00|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|1
1682100000000|2023-04-21 18:00:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1682100300000|2023-04-21 18:05:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1682100600000|2023-04-21 18:10:00|19.75|19.67|19.75|19.67|19.77|19.69|19.72|19.64|14
1682100900000|2023-04-21 18:15:00|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|2
1682101200000|2023-04-21 18:20:00|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|4
1682101800000|2023-04-21 18:30:00|19.72|19.64|19.77|19.69|19.79|19.71|19.72|19.64|4
1682102100000|2023-04-21 18:35:00|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|1
1682102400000|2023-04-21 18:40:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|7
1682102700000|2023-04-21 18:45:00|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|1
1682103000000|2023-04-21 18:50:00|19.79|19.71|19.8|19.72|19.82|19.74|19.77|19.69|1
1682103300000|2023-04-21 18:55:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|0
1682103600000|2023-04-21 19:00:00|19.78|19.7|19.82|19.74|19.85|19.77|19.77|19.69|19
1682103900000|2023-04-21 19:05:00|19.85|19.77|19.87|19.79|19.92|19.84|19.82|19.74|99
1682104200000|2023-04-21 19:10:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|4
1682104500000|2023-04-21 19:15:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|2
1682104800000|2023-04-21 19:20:00|19.86|19.78|19.84|19.76|19.87|19.79|19.82|19.74|20
1682105100000|2023-04-21 19:25:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|3
1682105400000|2023-04-21 19:30:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1682105700000|2023-04-21 19:35:00|||||||||10
1682106000000|2023-04-21 19:40:00|19.84|19.76|19.87|19.79|19.89|19.81|19.82|19.74|0
1682106300000|2023-04-21 19:45:00|19.89|19.81|19.87|19.79|19.92|19.84|19.82|19.74|28
1682106600000|2023-04-21 19:50:00|19.88|19.8|19.82|19.74|19.92|19.84|19.82|19.74|41
1682106900000|2023-04-21 19:55:00|19.85|19.77|19.95|19.7|19.95|19.79|19.84|19.7|35
1682295300000|2023-04-24 00:15:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1682295600000|2023-04-24 00:20:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1682296200000|2023-04-24 00:30:00|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|0
1682296500000|2023-04-24 00:35:00|20.2|19.9|20.25|19.95|20.25|19.95|20.2|19.9|0
1682297400000|2023-04-24 00:50:00|20.23|19.93|20.2|19.95|20.23|19.95|20.2|19.93|0
1682297700000|2023-04-24 00:55:00|20.21|19.91|20.2|19.95|20.21|19.95|20.2|19.91|0
1682299800000|2023-04-24 01:30:00|20.21|19.91|20.2|19.95|20.21|19.96|20.19|19.91|0
1682300100000|2023-04-24 01:35:00|20.16|19.9|20.2|19.9|20.2|19.91|20.15|19.86|0
1682300400000|2023-04-24 01:40:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1682300700000|2023-04-24 01:45:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1682301000000|2023-04-24 01:50:00|20.2||20.2||20.2||20.2||0
1682301600000|2023-04-24 02:00:00|20.25|19.96|20.2|19.95|20.25|19.96|20.2|19.95|0
1682302500000|2023-04-24 02:15:00|20.21|19.91|20.2|19.95|20.21|19.95|20.2|19.91|0
1682303100000|2023-04-24 02:25:00|20.21|19.91|20.2|19.95|20.21|19.95|20.2|19.91|0
1682303700000|2023-04-24 02:35:00|20.25|19.96|20.26|19.96|20.26|19.96|20.2|19.95|0
1682304600000|2023-04-24 02:50:00|20.25|20|20.26|20.01|20.26|20.01|20.25|20|0
1682304900000|2023-04-24 02:55:00||19.96||19.96||19.96||19.96|0
1682305200000|2023-04-24 03:00:00||20.01||20.01||20.01||20.01|0
1682305500000|2023-04-24 03:05:00||19.96||19.96||19.96||19.96|0
1682306100000|2023-04-24 03:15:00|20.21|19.95|20.26|20.01|20.26|20.01|20.21|19.95|0
1682306400000|2023-04-24 03:20:00|20.23|19.98|20.21|19.96|20.26|20.01|20.21|19.96|0
1682306700000|2023-04-24 03:25:00|20.22|19.97|20.23|19.98|20.24|19.99|20.21|19.96|0
1682307000000|2023-04-24 03:30:00|20.21|19.96|20.26|20.01|20.26|20.01|20.21|19.96|0
1682311500000|2023-04-24 04:45:00|20.27|19.97|20.26|20.01|20.27|20.01|20.26|19.97|0
1682312100000|2023-04-24 04:55:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1682312700000|2023-04-24 05:05:00|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1682314200000|2023-04-24 05:30:00|20.28|20.03|20.33|20.08|20.33|20.14|20.22|20.03|0
1682315100000|2023-04-24 05:45:00|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|0
1682315400000|2023-04-24 05:50:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1682315700000|2023-04-24 05:55:00|20.33|20.08|20.27|20.19|20.34|20.22|20.27|20.08|0
1682316000000|2023-04-24 06:00:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|7
1682316300000|2023-04-24 06:05:00|20.3|20.22|20.32|20.24|20.34|20.26|20.3|20.22|5
1682316600000|2023-04-24 06:10:00|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1682316900000|2023-04-24 06:15:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1682317200000|2023-04-24 06:20:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1682317500000|2023-04-24 06:25:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|1
1682317800000|2023-04-24 06:30:00|20.3|20.22|20.29|20.21|20.34|20.26|20.29|20.21|3
1682318100000|2023-04-24 06:35:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|4
1682318400000|2023-04-24 06:40:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1682318700000|2023-04-24 06:45:00|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|3
1682319300000|2023-04-24 06:55:00|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|3
1682319600000|2023-04-24 07:00:00|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|6
1682319900000|2023-04-24 07:05:00|20.21|20.13|20.24|20.16|20.29|20.21|20.21|20.13|114
1682320200000|2023-04-24 07:10:00|20.26|20.18|20.29|20.21|20.29|20.21|20.24|20.16|90
1682320500000|2023-04-24 07:15:00|20.34|20.26|20.28|20.2|20.34|20.26|20.28|20.2|182
1682320800000|2023-04-24 07:20:00|20.26|20.18|20.19|20.11|20.26|20.18|20.19|20.11|28
1682321100000|2023-04-24 07:25:00|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|11
1682321400000|2023-04-24 07:30:00|20.16|20.08|20.16|20.08|20.19|20.11|20.14|20.06|297
1682321700000|2023-04-24 07:35:00|20.15|20.07|20.15|20.07|20.16|20.08|20.14|20.06|14
1682322000000|2023-04-24 07:40:00|20.16|20.08|20.15|20.07|20.16|20.08|20.14|20.06|9
1682322300000|2023-04-24 07:45:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|71
1682322600000|2023-04-24 07:50:00|20.13|20.05|20.11|20.03|20.15|20.07|20.11|20.03|47
1682322900000|2023-04-24 07:55:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|86
1682323200000|2023-04-24 08:00:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|48
1682323500000|2023-04-24 08:05:00|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|29
1682323800000|2023-04-24 08:10:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|7
1682324100000|2023-04-24 08:15:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1682324400000|2023-04-24 08:20:00|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|26
1682324700000|2023-04-24 08:25:00|20.18|20.1|20.13|20.05|20.18|20.1|20.11|20.03|17
1682325000000|2023-04-24 08:30:00|20.11|20.03|20.15|20.07|20.2|20.12|20.11|20.03|63
1682325300000|2023-04-24 08:35:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|272
1682325600000|2023-04-24 08:40:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|47
1682326200000|2023-04-24 08:50:00|||||||||5
1682326800000|2023-04-24 09:00:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|181
1682327100000|2023-04-24 09:05:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|6
1682327400000|2023-04-24 09:10:00|20.15|20.07|20.15|20.07|20.15|20.07|20.11|20.03|28
1682327700000|2023-04-24 09:15:00|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|14
1682328000000|2023-04-24 09:20:00|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|32
1682328300000|2023-04-24 09:25:00|||||||||1
1682328900000|2023-04-24 09:35:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|18
1682329200000|2023-04-24 09:40:00|||||||||2
1682329500000|2023-04-24 09:45:00|||||||||10
1682329800000|2023-04-24 09:50:00|||||||||32
1682330100000|2023-04-24 09:55:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|28
1682330400000|2023-04-24 10:00:00|20.11|20.03|20.07|19.99|20.11|20.03|20.06|19.98|85
1682330700000|2023-04-24 10:05:00|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|128
1682331000000|2023-04-24 10:10:00|20.06|19.98|20.08|20|20.11|20.03|20.06|19.98|238
1682331300000|2023-04-24 10:15:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|17
1682331600000|2023-04-24 10:20:00|20.04|19.96|20.06|19.98|20.06|19.98|20.02|19.94|62
1682331900000|2023-04-24 10:25:00|||||||||4
1682332200000|2023-04-24 10:30:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|25
1682332500000|2023-04-24 10:35:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|19
1682333100000|2023-04-24 10:45:00|||||||||9
1682333400000|2023-04-24 10:50:00|20.1|20.02|20.06|19.98|20.11|20.03|20.06|19.98|21
1682333700000|2023-04-24 10:55:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1682334000000|2023-04-24 11:00:00|||||||||58
1682334300000|2023-04-24 11:05:00|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|103
1682334600000|2023-04-24 11:10:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|25
1682334900000|2023-04-24 11:15:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|40
1682335200000|2023-04-24 11:20:00|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|120
1682335500000|2023-04-24 11:25:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|24
1682335800000|2023-04-24 11:30:00|||||||||44
1682336100000|2023-04-24 11:35:00|||||||||19
1682336400000|2023-04-24 11:40:00|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|46
1682336700000|2023-04-24 11:45:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1682337000000|2023-04-24 11:50:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|5
1682337300000|2023-04-24 11:55:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|7
1682337600000|2023-04-24 12:00:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|4
1682337900000|2023-04-24 12:05:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1682338200000|2023-04-24 12:10:00|20.06|19.98|20.08|20|20.09|20.01|20.04|19.96|67
1682338500000|2023-04-24 12:15:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|149
1682338800000|2023-04-24 12:20:00|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|258
1682339100000|2023-04-24 12:25:00|20.04|19.96|20.08|20|20.08|20|20.04|19.96|3
1682339700000|2023-04-24 12:35:00|20.07|19.99|20.07|19.99|20.08|20|20.03|19.95|29
1682340000000|2023-04-24 12:40:00|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1682340300000|2023-04-24 12:45:00|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|34
1682340600000|2023-04-24 12:50:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1682340900000|2023-04-24 12:55:00|||||||||160
1682341200000|2023-04-24 13:00:00|||||||||62
1682341500000|2023-04-24 13:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|25
1682341800000|2023-04-24 13:10:00|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|82
1682342100000|2023-04-24 13:15:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|9
1682342400000|2023-04-24 13:20:00|19.95|19.87|19.92|19.84|19.95|19.87|19.9|19.82|107
1682342700000|2023-04-24 13:25:00|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|92
1682343000000|2023-04-24 13:30:00|19.94|19.86|19.92|19.84|19.95|19.87|19.9|19.82|1031
1682343300000|2023-04-24 13:35:00|19.97|19.89|19.96|19.88|19.97|19.89|19.92|19.84|108
1682343600000|2023-04-24 13:40:00|19.92|19.84|19.96|19.88|20.01|19.93|19.92|19.84|180
1682343900000|2023-04-24 13:45:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1682344200000|2023-04-24 13:50:00|||||||||41
1682344500000|2023-04-24 13:55:00|20.01|19.93|19.97|19.89|20.01|19.93|19.96|19.88|123
1682344800000|2023-04-24 14:00:00|19.96|19.88|19.96|19.88|20.01|19.93|19.96|19.88|93
1682345100000|2023-04-24 14:05:00|19.92|19.84|19.96|19.88|20.01|19.93|19.92|19.84|170
1682345400000|2023-04-24 14:10:00|19.92|19.84|19.86|19.78|19.96|19.88|19.86|19.78|72
1682345700000|2023-04-24 14:15:00|19.84|19.76|19.81|19.73|19.86|19.78|19.79|19.71|151
1682346000000|2023-04-24 14:20:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|112
1682346300000|2023-04-24 14:25:00|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|90
1682346600000|2023-04-24 14:30:00|19.8|19.72|19.77|19.69|19.81|19.73|19.76|19.68|115
1682346900000|2023-04-24 14:35:00|19.81|19.73|19.82|19.74|19.86|19.78|19.79|19.71|298
1682347200000|2023-04-24 14:40:00|19.84|19.76|19.87|19.79|19.91|19.83|19.82|19.74|273
1682347500000|2023-04-24 14:45:00|19.91|19.83|19.86|19.78|19.91|19.83|19.82|19.74|136
1682347800000|2023-04-24 14:50:00|19.82|19.74|19.86|19.78|19.91|19.83|19.82|19.74|131
1682348100000|2023-04-24 14:55:00|19.91|19.83|19.9|19.82|19.91|19.83|19.86|19.78|163
1682348400000|2023-04-24 15:00:00|19.91|19.83|19.95|19.87|19.95|19.87|19.9|19.82|327
1682348700000|2023-04-24 15:05:00|19.91|19.83|19.91|19.83|19.95|19.87|19.86|19.78|531
1682349000000|2023-04-24 15:10:00|19.9|19.82|19.86|19.78|19.9|19.82|19.85|19.77|15
1682349300000|2023-04-24 15:15:00|19.88|19.8|19.81|19.73|19.9|19.82|19.81|19.73|698
1682349600000|2023-04-24 15:20:00|19.85|19.77|19.85|19.77|19.85|19.77|19.81|19.73|223
1682349900000|2023-04-24 15:25:00|19.89|19.81|19.9|19.82|19.95|19.87|19.86|19.78|500
1682350200000|2023-04-24 15:30:00|19.85|19.77|19.9|19.82|19.9|19.82|19.83|19.75|104
1682350500000|2023-04-24 15:35:00|19.95|19.87|19.95|19.87|19.95|19.87|19.9|19.82|79
1682350800000|2023-04-24 15:40:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|199
1682351100000|2023-04-24 15:45:00|20.04|19.96|20|19.92|20.04|19.96|20|19.92|8
1682351400000|2023-04-24 15:50:00|20.04|19.96|20.05|19.97|20.05|19.97|20|19.92|40
1682351700000|2023-04-24 15:55:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|66
1682352000000|2023-04-24 16:00:00|20|19.92|19.9|19.82|20|19.92|19.9|19.82|32
1682352300000|2023-04-24 16:05:00|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|12
1682352600000|2023-04-24 16:10:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|2
1682352900000|2023-04-24 16:15:00|19.97|19.89|19.93|19.85|20|19.92|19.9|19.82|16
1682353200000|2023-04-24 16:20:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|1
1682353500000|2023-04-24 16:25:00|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|30
1682353800000|2023-04-24 16:30:00|||||||||6
1682354100000|2023-04-24 16:35:00|19.85|19.77|19.87|19.79|19.9|19.82|19.85|19.77|6
1682354400000|2023-04-24 16:40:00|19.85|19.77|19.88|19.8|19.89|19.81|19.85|19.77|1
1682354700000|2023-04-24 16:45:00|19.87|19.79|19.88|19.8|19.9|19.82|19.87|19.79|2
1682355000000|2023-04-24 16:50:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|2
1682355300000|2023-04-24 16:55:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|5
1682355600000|2023-04-24 17:00:00|19.9|19.82|19.9|19.82|19.9|19.82|19.85|19.77|15
1682355900000|2023-04-24 17:05:00|||||||||3
1682356200000|2023-04-24 17:10:00|19.87|19.79|19.85|19.77|19.9|19.82|19.85|19.77|4
1682356500000|2023-04-24 17:15:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|4
1682357100000|2023-04-24 17:25:00|19.85|19.77|19.87|19.79|19.89|19.81|19.85|19.77|12
1682357400000|2023-04-24 17:30:00|19.89|19.81|19.85|19.77|19.89|19.81|19.84|19.76|11
1682357700000|2023-04-24 17:35:00|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|1
1682358000000|2023-04-24 17:40:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|4
1682358300000|2023-04-24 17:45:00|||||||||4
1682358600000|2023-04-24 17:50:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|4
1682358900000|2023-04-24 17:55:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|5
1682359200000|2023-04-24 18:00:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|2
1682359500000|2023-04-24 18:05:00|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|14
1682359800000|2023-04-24 18:10:00|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|7
1682360100000|2023-04-24 18:15:00|19.84|19.76|19.82|19.74|19.84|19.76|19.8|19.72|8
1682360400000|2023-04-24 18:20:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|6
1682361000000|2023-04-24 18:30:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1682361300000|2023-04-24 18:35:00|||||||||5
1682361600000|2023-04-24 18:40:00|||||||||4
1682361900000|2023-04-24 18:45:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|11
1682362200000|2023-04-24 18:50:00|19.82|19.74|19.84|19.76|19.84|19.76|19.8|19.72|15
1682362800000|2023-04-24 19:00:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|10
1682363100000|2023-04-24 19:05:00|||||||||4
1682363400000|2023-04-24 19:10:00|||||||||1
1682363700000|2023-04-24 19:15:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|16
1682364000000|2023-04-24 19:20:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|6
1682364300000|2023-04-24 19:25:00|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|23
1682364600000|2023-04-24 19:30:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|4
1682364900000|2023-04-24 19:35:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|3
1682365500000|2023-04-24 19:45:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1682365800000|2023-04-24 19:50:00|19.83|19.75|19.8|19.72|19.85|19.77|19.78|19.7|49
1682366100000|2023-04-24 19:55:00|19.78|19.7|19.93|19.68|19.93|19.75|19.76|19.68|41
1682381700000|2023-04-25 00:15:00|19.95|19.65|20.01|19.71|20.01|19.71|19.95|19.65|0
1682382000000|2023-04-25 00:20:00|20|19.7|20.05|19.8|20.05|19.86|19.93|19.68|0
1682383200000|2023-04-25 00:40:00|20.04|19.79|19.97|19.89|20.04|19.89|19.97|19.7|0
1682385000000|2023-04-25 01:10:00|20|19.92|20.02|19.72|20.02|19.92|20|19.72|2
1682385300000|2023-04-25 01:15:00|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1682387100000|2023-04-25 01:45:00|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|0
1682387400000|2023-04-25 01:50:00|19.99|19.69|20.03|19.73|20.03|19.73|19.99|19.69|1
1682387700000|2023-04-25 01:55:00|19.99|19.69|20.03|19.73|20.03|19.73|19.99|19.69|0
1682392500000|2023-04-25 03:15:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1682392800000|2023-04-25 03:20:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1682393100000|2023-04-25 03:25:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1682394300000|2023-04-25 03:45:00|20.06|19.76|20.04|19.74|20.07|19.77|20.04|19.74|0
1682394600000|2023-04-25 03:50:00|20.06|19.76|20.07|19.77|20.07|19.77|20.04|19.74|0
1682394900000|2023-04-25 03:55:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1682395200000|2023-04-25 04:00:00|20.06|19.76|20.07|19.77|20.09|19.79|20.06|19.76|0
1682395800000|2023-04-25 04:10:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1682396100000|2023-04-25 04:15:00|20.1|19.8|20.11|19.81|20.12|19.82|20.1|19.8|0
1682396400000|2023-04-25 04:20:00|20.01|19.76|19.96|19.88|20.03|19.88|19.96|19.76|0
1682397300000|2023-04-25 04:35:00|19.98|19.9|20.17|19.87|20.17|19.96|19.96|19.87|1
1682397600000|2023-04-25 04:40:00|20.13|19.88|20.15|19.85|20.15|19.88|20.12|19.82|0
1682398800000|2023-04-25 05:00:00|20.14|19.84|20.15|19.85|20.15|19.85|20.14|19.84|0
1682399400000|2023-04-25 05:10:00|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1682399700000|2023-04-25 05:15:00|20.16|19.91|20.2|19.95|20.2|20.09|20.16|19.9|4
1682400000000|2023-04-25 05:20:00|20.24|19.94|20.24|19.94|20.24|19.95|20.2|19.94|5
1682400600000|2023-04-25 05:30:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1682401200000|2023-04-25 05:40:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1682401500000|2023-04-25 05:45:00|20.17|19.92|20.15|19.9|20.19|19.95|20.03|19.89|1
1682401800000|2023-04-25 05:50:00|20.17|19.92|20.17|19.92|20.17|20.02|20.04|19.88|0
1682402100000|2023-04-25 05:55:00|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|1
1682402400000|2023-04-25 06:00:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|4
1682402700000|2023-04-25 06:05:00|||||||||1
1682403000000|2023-04-25 06:10:00|20.04|19.96|20.02|19.94|20.06|19.98|20.02|19.94|4
1682403300000|2023-04-25 06:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|1
1682403600000|2023-04-25 06:20:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|3
1682403900000|2023-04-25 06:25:00|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|0
1682404200000|2023-04-25 06:30:00|20.04|19.96|20.02|19.94|20.06|19.98|20.02|19.94|7
1682404500000|2023-04-25 06:35:00|20.01|19.93|20.02|19.94|20.04|19.96|20.01|19.93|11
1682404800000|2023-04-25 06:40:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1682405700000|2023-04-25 06:55:00|20.04|19.96|20.09|20.01|20.09|20.01|20.04|19.96|14
1682406000000|2023-04-25 07:00:00|20.08|20|20.21|20.13|20.23|20.15|20.06|19.98|109
1682406300000|2023-04-25 07:05:00|20.22|20.14|20.3|20.22|20.3|20.22|20.21|20.13|57
1682406600000|2023-04-25 07:10:00|20.31|20.23|20.35|20.27|20.35|20.27|20.3|20.22|28
1682406900000|2023-04-25 07:15:00|20.31|20.23|20.26|20.18|20.35|20.27|20.21|20.13|489
1682407200000|2023-04-25 07:20:00|20.28|20.2|20.31|20.23|20.32|20.24|20.26|20.18|72
1682407500000|2023-04-25 07:25:00|20.32|20.24|20.4|20.32|20.4|20.32|20.27|20.19|61
1682407800000|2023-04-25 07:30:00|20.38|20.3|20.3|20.22|20.45|20.37|20.26|20.18|163
1682408100000|2023-04-25 07:35:00|20.31|20.23|20.4|20.32|20.4|20.32|20.3|20.22|67
1682408400000|2023-04-25 07:40:00|20.35|20.27|20.35|20.27|20.4|20.32|20.35|20.27|140
1682408700000|2023-04-25 07:45:00|20.31|20.23|20.31|20.23|20.33|20.25|20.26|20.18|74
1682409000000|2023-04-25 07:50:00|20.35|20.27|20.35|20.27|20.35|20.27|20.31|20.23|28
1682409300000|2023-04-25 07:55:00|20.33|20.25|20.3|20.22|20.35|20.27|20.26|20.18|24
1682409600000|2023-04-25 08:00:00|20.28|20.2|20.26|20.18|20.31|20.23|20.26|20.18|43
1682409900000|2023-04-25 08:05:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1682410200000|2023-04-25 08:10:00|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|7
1682410500000|2023-04-25 08:15:00|20.27|20.19|20.26|20.18|20.31|20.23|20.26|20.18|35
1682410800000|2023-04-25 08:20:00|20.27|20.19|20.4|20.32|20.43|20.35|20.27|20.19|152
1682411100000|2023-04-25 08:25:00|20.38|20.3|20.36|20.28|20.4|20.32|20.36|20.28|22
1682411400000|2023-04-25 08:30:00|20.35|20.27|20.31|20.23|20.4|20.32|20.26|20.18|212
1682411700000|2023-04-25 08:35:00|20.29|20.21|20.22|20.14|20.31|20.23|20.21|20.13|26
1682412000000|2023-04-25 08:40:00|20.21|20.13|20.21|20.13|20.23|20.15|20.18|20.1|79
1682412300000|2023-04-25 08:45:00|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|3
1682412600000|2023-04-25 08:50:00|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|1
1682412900000|2023-04-25 08:55:00|20.22|20.14|20.23|20.15|20.26|20.18|20.21|20.13|107
1682413200000|2023-04-25 09:00:00|20.26|20.18|20.27|20.19|20.28|20.2|20.26|20.18|12
1682413500000|2023-04-25 09:05:00|20.28|20.2|20.31|20.23|20.31|20.23|20.26|20.18|81
1682413800000|2023-04-25 09:10:00|||||||||3
1682414100000|2023-04-25 09:15:00|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|24
1682414400000|2023-04-25 09:20:00|20.29|20.21|20.27|20.19|20.31|20.23|20.26|20.18|10
1682414700000|2023-04-25 09:25:00|20.28|20.2|20.3|20.22|20.31|20.23|20.27|20.19|23
1682415000000|2023-04-25 09:30:00|20.31|20.23|20.3|20.22|20.31|20.23|20.26|20.18|21
1682415300000|2023-04-25 09:35:00|20.28|20.2|20.26|20.18|20.3|20.22|20.26|20.18|1
1682415600000|2023-04-25 09:40:00|||||||||3
1682415900000|2023-04-25 09:45:00|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|16
1682416200000|2023-04-25 09:50:00|20.22|20.14|20.27|20.19|20.28|20.2|20.22|20.14|38
1682416500000|2023-04-25 09:55:00|20.28|20.2|20.18|20.1|20.28|20.2|20.18|20.1|212
1682416800000|2023-04-25 10:00:00|20.16|20.08|20.14|20.06|20.18|20.1|20.13|20.05|174
1682417100000|2023-04-25 10:05:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|1
1682417400000|2023-04-25 10:10:00|20.18|20.1|20.16|20.08|20.18|20.1|20.14|20.06|111
1682417700000|2023-04-25 10:15:00|20.14|20.06|20.2|20.12|20.23|20.15|20.14|20.06|64
1682418000000|2023-04-25 10:20:00|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|23
1682418300000|2023-04-25 10:25:00|20.18|20.1|20.22|20.14|20.23|20.15|20.18|20.1|14
1682418600000|2023-04-25 10:30:00|20.18|20.1|20.18|20.1|20.22|20.14|20.17|20.09|10
1682418900000|2023-04-25 10:35:00|||||||||3
1682419200000|2023-04-25 10:40:00|20.17|20.09|20.18|20.1|20.18|20.1|20.16|20.08|58
1682419500000|2023-04-25 10:45:00|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|106
1682419800000|2023-04-25 10:50:00|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|61
1682420100000|2023-04-25 10:55:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|6
1682420400000|2023-04-25 11:00:00|20.11|20.03|20.09|20.01|20.13|20.05|20.08|20|58
1682420700000|2023-04-25 11:05:00|20.11|20.03|20.09|20.01|20.11|20.03|20.08|20|3
1682421000000|2023-04-25 11:10:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|12
1682421300000|2023-04-25 11:15:00|||||||||9
1682421600000|2023-04-25 11:20:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|3
1682421900000|2023-04-25 11:25:00|||||||||3
1682422200000|2023-04-25 11:30:00|||||||||1
1682422500000|2023-04-25 11:35:00|||||||||3
1682422800000|2023-04-25 11:40:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|23
1682423100000|2023-04-25 11:45:00|||||||||2
1682423400000|2023-04-25 11:50:00|||||||||3
1682423700000|2023-04-25 11:55:00|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|83
1682424000000|2023-04-25 12:00:00|20.11|20.03|20.08|20|20.13|20.05|20.08|20|18
1682424300000|2023-04-25 12:05:00|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|50
1682424600000|2023-04-25 12:10:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|11
1682424900000|2023-04-25 12:15:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|25
1682425200000|2023-04-25 12:20:00|20.08|20|20.1|20.02|20.12|20.04|20.06|19.98|24
1682425500000|2023-04-25 12:25:00|20.08|20|20.08|20|20.08|20|20.08|20|4
1682425800000|2023-04-25 12:30:00|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|17
1682426100000|2023-04-25 12:35:00|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|12
1682426400000|2023-04-25 12:40:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|26
1682426700000|2023-04-25 12:45:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1682427000000|2023-04-25 12:50:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|52
1682427300000|2023-04-25 12:55:00|20.15|20.07|20.19|20.11|20.19|20.11|20.14|20.06|38
1682427600000|2023-04-25 13:00:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|31
1682427900000|2023-04-25 13:05:00|20.2|20.12|20.24|20.16|20.24|20.16|20.19|20.11|55
1682428200000|2023-04-25 13:10:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|33
1682428500000|2023-04-25 13:15:00|20.25|20.17|20.19|20.11|20.27|20.19|20.19|20.11|125
1682428800000|2023-04-25 13:20:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|6
1682429100000|2023-04-25 13:25:00|20.17|20.09|20.19|20.11|20.19|20.11|20.15|20.07|21
1682429400000|2023-04-25 13:30:00|20.15|20.07|20.14|20.06|20.19|20.11|20.14|20.06|83
1682429700000|2023-04-25 13:35:00|20.15|20.07|20.14|20.06|20.15|20.07|20.09|20.01|43
1682430000000|2023-04-25 13:40:00|20.1|20.02|20.09|20.01|20.19|20.11|20.09|20.01|278
1682430300000|2023-04-25 13:45:00|20.1|20.02|20.19|20.11|20.24|20.16|20.09|20.01|283
1682430600000|2023-04-25 13:50:00|20.24|20.16|20.24|20.16|20.24|20.16|20.19|20.11|128
1682430900000|2023-04-25 13:55:00|20.19|20.11|20.19|20.11|20.24|20.16|20.19|20.11|37
1682431200000|2023-04-25 14:00:00|20.15|20.07|20.14|20.06|20.19|20.11|20.09|20.01|217
1682431500000|2023-04-25 14:05:00|20.12|20.04|20.19|20.11|20.19|20.11|20.1|20.02|47
1682431800000|2023-04-25 14:10:00|20.2|20.12|20.27|20.19|20.32|20.24|20.2|20.12|107
1682432100000|2023-04-25 14:15:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|91
1682432400000|2023-04-25 14:20:00|20.29|20.21|20.29|20.21|20.31|20.23|20.24|20.16|281
1682432700000|2023-04-25 14:25:00|20.25|20.17|20.29|20.21|20.33|20.25|20.24|20.16|194
1682433000000|2023-04-25 14:30:00|20.31|20.23|20.38|20.3|20.38|20.3|20.29|20.21|285
1682433300000|2023-04-25 14:35:00|20.36|20.28|20.33|20.25|20.36|20.28|20.29|20.21|192
1682433600000|2023-04-25 14:40:00|20.31|20.23|20.33|20.25|20.34|20.26|20.29|20.21|107
1682433900000|2023-04-25 14:45:00|20.31|20.23|20.24|20.16|20.33|20.25|20.24|20.16|271
1682434200000|2023-04-25 14:50:00|20.21|20.13|20.15|20.07|20.21|20.13|20.14|20.06|91
1682434500000|2023-04-25 14:55:00|20.14|20.06|20.14|20.06|20.15|20.07|20.12|20.04|37
1682434800000|2023-04-25 15:00:00|20.12|20.04|20.12|20.04|20.14|20.06|20.1|20.02|105
1682435100000|2023-04-25 15:05:00|20.1|20.02|20.05|19.97|20.14|20.06|20.05|19.97|327
1682435400000|2023-04-25 15:10:00|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|133
1682435700000|2023-04-25 15:15:00|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|67
1682436000000|2023-04-25 15:20:00|20.04|19.96|20.19|20.11|20.19|20.11|20|19.92|292
1682436300000|2023-04-25 15:25:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|260
1682436600000|2023-04-25 15:30:00|20.17|20.09|20.14|20.06|20.19|20.11|20.1|20.02|551
1682436900000|2023-04-25 15:35:00|20.15|20.07|20.19|20.11|20.19|20.11|20.14|20.06|25
1682437200000|2023-04-25 15:40:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|89
1682437500000|2023-04-25 15:45:00|20.18|20.1|20.14|20.06|20.19|20.11|20.14|20.06|46
1682437800000|2023-04-25 15:50:00|20.19|20.11|20.19|20.11|20.24|20.16|20.19|20.11|73
1682438100000|2023-04-25 15:55:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|35
1682438400000|2023-04-25 16:00:00|20.19|20.11|20.29|20.21|20.29|20.21|20.19|20.11|379
1682438700000|2023-04-25 16:05:00|20.31|20.23|20.34|20.26|20.34|20.26|20.29|20.21|146
1682439000000|2023-04-25 16:10:00|||||||||1
1682439300000|2023-04-25 16:15:00|20.32|20.24|20.34|20.26|20.34|20.26|20.29|20.21|9
1682439600000|2023-04-25 16:20:00|20.33|20.25|20.34|20.26|20.34|20.26|20.29|20.21|17
1682439900000|2023-04-25 16:25:00|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|51
1682440200000|2023-04-25 16:30:00|20.41|20.33|20.48|20.4|20.48|20.4|20.39|20.31|52
1682440500000|2023-04-25 16:35:00|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|49
1682440800000|2023-04-25 16:40:00|20.49|20.41|20.39|20.31|20.49|20.41|20.34|20.26|61
1682441100000|2023-04-25 16:45:00|20.38|20.3|20.39|20.31|20.44|20.36|20.38|20.3|3
1682441400000|2023-04-25 16:50:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|0
1682441700000|2023-04-25 16:55:00|20.46|20.38|20.44|20.36|20.48|20.4|20.43|20.35|9
1682442000000|2023-04-25 17:00:00|20.41|20.33|20.39|20.31|20.41|20.33|20.38|20.3|4
1682442300000|2023-04-25 17:05:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|0
1682442600000|2023-04-25 17:10:00|20.43|20.35|20.58|20.5|20.58|20.5|20.41|20.33|27
1682442900000|2023-04-25 17:15:00|20.61|20.53|20.63|20.55|20.73|20.65|20.61|20.53|82
1682443200000|2023-04-25 17:20:00|20.64|20.56|20.66|20.58|20.68|20.6|20.6|20.52|43
1682443500000|2023-04-25 17:25:00|20.64|20.56|20.61|20.53|20.68|20.6|20.59|20.51|40
1682443800000|2023-04-25 17:30:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|15
1682444100000|2023-04-25 17:35:00|20.64|20.56|20.66|20.58|20.68|20.6|20.63|20.55|9
1682444400000|2023-04-25 17:40:00|20.65|20.57|20.68|20.6|20.68|20.6|20.64|20.56|14
1682444700000|2023-04-25 17:45:00|20.7|20.62|20.88|20.8|20.88|20.8|20.69|20.61|52
1682445000000|2023-04-25 17:50:00|20.86|20.78|20.98|20.9|20.98|20.9|20.83|20.75|334
1682445300000|2023-04-25 17:55:00|20.96|20.88|20.97|20.89|20.98|20.9|20.88|20.8|230
1682445600000|2023-04-25 18:00:00|20.95|20.87|20.98|20.9|20.98|20.9|20.83|20.75|33
1682445900000|2023-04-25 18:05:00|20.96|20.88|21.03|20.95|21.04|20.96|20.93|20.85|31
1682446200000|2023-04-25 18:10:00|20.99|20.91|21.03|20.95|21.08|21|20.98|20.9|131
1682446500000|2023-04-25 18:15:00|21.04|20.96|21.04|20.96|21.13|21.05|20.98|20.9|180
1682446800000|2023-04-25 18:20:00|21.03|20.95|21.03|20.95|21.08|21|20.96|20.88|33
1682447100000|2023-04-25 18:25:00|21.02|20.94|20.93|20.85|21.02|20.94|20.92|20.84|14
1682447400000|2023-04-25 18:30:00|20.94|20.86|21.03|20.95|21.03|20.95|20.93|20.85|35
1682447700000|2023-04-25 18:35:00|21.01|20.93|20.92|20.84|21.03|20.95|20.89|20.81|12
1682448000000|2023-04-25 18:40:00|20.93|20.85|21.04|20.96|21.05|20.97|20.92|20.84|47
1682448300000|2023-04-25 18:45:00|21.03|20.95|20.93|20.85|21.13|21.05|20.93|20.85|193
1682448600000|2023-04-25 18:50:00|20.96|20.88|21.07|20.99|21.07|20.99|20.93|20.85|10
1682448900000|2023-04-25 18:55:00|21.08|21|21.05|20.97|21.08|21|21.02|20.94|10
1682449200000|2023-04-25 19:00:00|21.06|20.98|21.07|20.99|21.09|21.01|20.95|20.87|11
1682449500000|2023-04-25 19:05:00|21.06|20.98|21.04|20.96|21.09|21.01|20.97|20.89|1
1682449800000|2023-04-25 19:10:00|21.03|20.95|20.99|20.91|21.09|21.01|20.99|20.91|28
1682450100000|2023-04-25 19:15:00|20.98|20.9|20.89|20.81|20.99|20.91|20.89|20.81|4
1682450400000|2023-04-25 19:20:00|20.84|20.76|20.83|20.75|20.89|20.81|20.82|20.74|39
1682450700000|2023-04-25 19:25:00|20.82|20.74|20.97|20.89|20.99|20.91|20.8|20.72|4
1682451000000|2023-04-25 19:30:00|20.95|20.87|21.05|20.97|21.05|20.97|20.95|20.87|1
1682451300000|2023-04-25 19:35:00|21.04|20.96|21.08|21|21.1|21.02|20.99|20.91|12
1682451600000|2023-04-25 19:40:00|21.07|20.99|21.14|21.06|21.14|21.06|21.05|20.97|46
1682451900000|2023-04-25 19:45:00|21.11|21.03|21.19|21.11|21.19|21.11|21.09|21.01|25
1682452200000|2023-04-25 19:50:00|21.14|21.06|21.11|21.03|21.19|21.11|21.01|20.93|33
1682452500000|2023-04-25 19:55:00|21.14|21.06|21.13|21.05|21.19|21.11|21.1|21.02|94
1682468100000|2023-04-26 00:15:00|20.99|20.69|20.99|20.69|20.99|20.69|20.97|20.67|0
1682468400000|2023-04-26 00:20:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1682468700000|2023-04-26 00:25:00|20.95|20.65|20.94|20.64|20.99|20.69|20.94|20.64|0
1682469000000|2023-04-26 00:30:00|20.9|20.65|20.89|20.64|20.9|20.65|20.89|20.64|0
1682470200000|2023-04-26 00:50:00|20.87|20.62|20.89|20.64|20.89|20.64|20.87|20.62|0
1682471100000|2023-04-26 01:05:00|20.87|20.62|20.89|20.64|20.89|20.64|20.87|20.62|0
1682472600000|2023-04-26 01:30:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1682472900000|2023-04-26 01:35:00|20.94|20.64|20.94|20.64|20.94|20.65|20.9|20.64|0
1682473500000|2023-04-26 01:45:00|20.9|20.65|20.94|20.64|20.94|20.65|20.9|20.64|0
1682474100000|2023-04-26 01:55:00|20.9|20.65|20.94|20.64|20.94|20.65|20.9|20.64|0
1682474700000|2023-04-26 02:05:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|1
1682475000000|2023-04-26 02:10:00|20.87|20.57|20.87|20.57|20.87|20.57|20.85|20.55|0
1682475600000|2023-04-26 02:20:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1682475900000|2023-04-26 02:25:00|20.88|20.58|20.89|20.59|20.89|20.59|20.88|20.58|0
1682477100000|2023-04-26 02:45:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1682477700000|2023-04-26 02:55:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1682478000000|2023-04-26 03:00:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1682478300000|2023-04-26 03:05:00|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1682478600000|2023-04-26 03:10:00|20.87|20.57|20.88|20.58|20.88|20.58|20.86|20.56|0
1682479200000|2023-04-26 03:20:00|20.86|20.56|20.88|20.58|20.88|20.58|20.86|20.56|0
1682481300000|2023-04-26 03:55:00|20.9|20.6|20.93|20.63|20.93|20.63|20.9|20.6|0
1682482200000|2023-04-26 04:10:00|20.94|20.64|20.94|20.64|20.95|20.65|20.93|20.63|0
1682482500000|2023-04-26 04:15:00|20.93|20.63|20.93|20.63|20.95|20.65|20.93|20.63|0
1682483100000|2023-04-26 04:25:00|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1682483400000|2023-04-26 04:30:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1682484000000|2023-04-26 04:40:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1682485200000|2023-04-26 05:00:00|20.92|20.62|20.93|20.63|20.93|20.63|20.91|20.61|0
1682486700000|2023-04-26 05:25:00|20.91|20.61|20.91|20.61|20.91|20.61|20.89|20.59|0
1682487000000|2023-04-26 05:30:00|20.9|20.6|20.93|20.63|20.96|20.66|20.9|20.6|11
1682487300000|2023-04-26 05:35:00|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1682487600000|2023-04-26 05:40:00|20.91|20.61|20.91|20.61|20.93|20.63|20.91|20.61|0
1682487900000|2023-04-26 05:45:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1682488200000|2023-04-26 05:50:00|20.88|20.58|20.92|20.62|20.92|20.66|20.74|20.55|1
1682488500000|2023-04-26 05:55:00|20.88|20.63|20.72|20.64|20.88|20.66|20.72|20.63|0
1682488800000|2023-04-26 06:00:00|20.74|20.66|20.76|20.68|20.78|20.7|20.74|20.66|8
1682489100000|2023-04-26 06:05:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1682489400000|2023-04-26 06:10:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1682489700000|2023-04-26 06:15:00|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|10
1682490300000|2023-04-26 06:25:00|20.79|20.71|20.82|20.74|20.83|20.75|20.78|20.7|166
1682490600000|2023-04-26 06:30:00|20.81|20.73|20.76|20.68|20.81|20.73|20.74|20.66|27
1682490900000|2023-04-26 06:35:00|20.74|20.66|20.71|20.63|20.76|20.68|20.71|20.63|11
1682491800000|2023-04-26 06:50:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|23
1682492100000|2023-04-26 06:55:00|20.68|20.6|20.76|20.68|20.8|20.72|20.68|20.6|51
1682492400000|2023-04-26 07:00:00|20.78|20.7|20.8|20.72|20.81|20.73|20.76|20.68|47
1682492700000|2023-04-26 07:05:00|20.78|20.7|20.81|20.73|20.81|20.73|20.71|20.63|124
1682493000000|2023-04-26 07:10:00|20.8|20.72|20.85|20.77|20.85|20.77|20.76|20.68|41
1682493300000|2023-04-26 07:15:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|159
1682493600000|2023-04-26 07:20:00|20.87|20.79|20.9|20.82|20.9|20.82|20.85|20.77|108
1682493900000|2023-04-26 07:25:00|20.94|20.86|20.9|20.82|20.95|20.87|20.9|20.82|50
1682494200000|2023-04-26 07:30:00|20.94|20.86|21|20.92|21.05|20.97|20.92|20.84|178
1682494500000|2023-04-26 07:35:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|29
1682494800000|2023-04-26 07:40:00|21.07|20.99|21.16|21.08|21.16|21.08|21.05|20.97|200
1682495100000|2023-04-26 07:45:00|21.2|21.12|21.24|21.16|21.3|21.22|21.16|21.08|647
1682495400000|2023-04-26 07:50:00|21.25|21.17|21.27|21.19|21.28|21.2|21.25|21.17|32
1682495700000|2023-04-26 07:55:00|21.28|21.2|21.13|21.05|21.28|21.2|21.13|21.05|61
1682496000000|2023-04-26 08:00:00|21.14|21.06|21.03|20.95|21.14|21.06|20.9|20.82|294
1682496300000|2023-04-26 08:05:00|21.04|20.96|21.27|21.19|21.27|21.19|21.03|20.95|245
1682496600000|2023-04-26 08:10:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|64
1682496900000|2023-04-26 08:15:00|21.13|21.05|21.03|20.95|21.13|21.05|21.03|20.95|160
1682497200000|2023-04-26 08:20:00|21.02|20.94|20.99|20.91|21.05|20.97|20.99|20.91|198
1682497500000|2023-04-26 08:25:00|20.95|20.87|20.9|20.82|20.99|20.91|20.9|20.82|46
1682497800000|2023-04-26 08:30:00|20.87|20.79|20.86|20.78|20.9|20.82|20.85|20.77|472
1682498100000|2023-04-26 08:35:00|20.85|20.77|20.85|20.77|20.86|20.78|20.82|20.74|23
1682498400000|2023-04-26 08:40:00|20.82|20.74|20.81|20.73|20.85|20.77|20.77|20.69|573
1682498700000|2023-04-26 08:45:00|20.8|20.72|20.76|20.68|20.8|20.72|20.72|20.64|144
1682499000000|2023-04-26 08:50:00|20.75|20.67|20.8|20.72|20.85|20.77|20.75|20.67|55
1682499300000|2023-04-26 08:55:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|40
1682499600000|2023-04-26 09:00:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|86
1682499900000|2023-04-26 09:05:00|20.85|20.77|20.84|20.76|20.85|20.77|20.8|20.72|235
1682500200000|2023-04-26 09:10:00|20.85|20.77|20.89|20.81|20.89|20.81|20.82|20.74|64
1682500500000|2023-04-26 09:15:00|20.9|20.82|20.85|20.77|20.94|20.86|20.85|20.77|238
1682500800000|2023-04-26 09:20:00|20.89|20.81|20.89|20.81|20.89|20.81|20.85|20.77|4
1682501100000|2023-04-26 09:25:00|20.87|20.79|20.9|20.82|20.94|20.86|20.85|20.77|82
1682501400000|2023-04-26 09:30:00|20.92|20.84|20.94|20.86|20.94|20.86|20.9|20.82|14
1682501700000|2023-04-26 09:35:00|20.9|20.82|20.84|20.76|20.9|20.82|20.84|20.76|10
1682502000000|2023-04-26 09:40:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|44
1682502300000|2023-04-26 09:45:00|20.78|20.7|20.8|20.72|20.8|20.72|20.76|20.68|105
1682502600000|2023-04-26 09:50:00|20.85|20.77|20.97|20.89|20.99|20.91|20.85|20.77|71
1682502900000|2023-04-26 09:55:00|20.94|20.86|20.95|20.87|20.95|20.87|20.89|20.81|23
1682503200000|2023-04-26 10:00:00|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|6
1682503500000|2023-04-26 10:05:00|20.9|20.82|20.77|20.69|20.9|20.82|20.77|20.69|113
1682503800000|2023-04-26 10:10:00|20.8|20.72|20.84|20.76|20.85|20.77|20.77|20.69|305
1682504100000|2023-04-26 10:15:00|20.82|20.74|20.81|20.73|20.85|20.77|20.8|20.72|14
1682504400000|2023-04-26 10:20:00|20.82|20.74|20.86|20.78|20.86|20.78|20.77|20.69|30
1682504700000|2023-04-26 10:25:00|20.85|20.77|20.84|20.76|20.89|20.81|20.82|20.74|3
1682505000000|2023-04-26 10:30:00|20.82|20.74|20.9|20.82|20.9|20.82|20.82|20.74|16
1682505300000|2023-04-26 10:35:00|20.89|20.81|20.91|20.83|20.91|20.83|20.87|20.79|2
1682505600000|2023-04-26 10:40:00|20.9|20.82|20.82|20.74|20.94|20.86|20.81|20.73|63
1682505900000|2023-04-26 10:45:00|20.81|20.73|20.79|20.71|20.81|20.73|20.76|20.68|19
1682506200000|2023-04-26 10:50:00|20.81|20.73|20.91|20.83|20.91|20.83|20.81|20.73|14
1682506500000|2023-04-26 10:55:00|20.92|20.84|20.96|20.88|20.96|20.88|20.91|20.83|95
1682506800000|2023-04-26 11:00:00|20.94|20.86|20.96|20.88|20.96|20.88|20.91|20.83|68
1682507100000|2023-04-26 11:05:00|20.97|20.89|21.04|20.96|21.04|20.96|20.97|20.89|35
1682507400000|2023-04-26 11:10:00|21.06|20.98|21.21|21.13|21.21|21.13|21.04|20.96|1268
1682507700000|2023-04-26 11:15:00|21.24|21.16|21.06|20.98|21.26|21.18|21.06|20.98|627
1682508000000|2023-04-26 11:20:00|21.09|21.01|21.1|21.02|21.14|21.06|21.09|21.01|98
1682508300000|2023-04-26 11:25:00|21.09|21.01|21.08|21|21.09|21.01|21.06|20.98|44
1682508600000|2023-04-26 11:30:00|21.11|21.03|21.1|21.02|21.11|21.03|21.06|20.98|50
1682508900000|2023-04-26 11:35:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|21
1682509200000|2023-04-26 11:40:00|21.04|20.96|20.74|20.66|21.06|20.98|20.74|20.66|158
1682509500000|2023-04-26 11:45:00|20.76|20.68|20.89|20.81|20.89|20.81|20.71|20.63|217
1682509800000|2023-04-26 11:50:00|20.91|20.83|20.96|20.88|20.96|20.88|20.87|20.79|153
1682510100000|2023-04-26 11:55:00|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|197
1682510400000|2023-04-26 12:00:00|20.87|20.79|20.86|20.78|20.88|20.8|20.77|20.69|64
1682510700000|2023-04-26 12:05:00|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|34
1682511000000|2023-04-26 12:10:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|60
1682511300000|2023-04-26 12:15:00|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|49
1682511600000|2023-04-26 12:20:00|20.82|20.74|20.82|20.74|20.86|20.78|20.81|20.73|99
1682511900000|2023-04-26 12:25:00|20.81|20.73|20.82|20.74|20.86|20.78|20.81|20.73|43
1682512200000|2023-04-26 12:30:00|20.84|20.76|20.82|20.74|20.86|20.78|20.81|20.73|103
1682512500000|2023-04-26 12:35:00|20.81|20.73|20.76|20.68|20.86|20.78|20.76|20.68|121
1682512800000|2023-04-26 12:40:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|138
1682513100000|2023-04-26 12:45:00|20.67|20.59|20.67|20.59|20.72|20.64|20.67|20.59|215
1682513400000|2023-04-26 12:50:00|20.69|20.61|20.71|20.63|20.72|20.64|20.67|20.59|24
1682513700000|2023-04-26 12:55:00|20.69|20.61|20.71|20.63|20.72|20.64|20.68|20.6|26
1682514000000|2023-04-26 13:00:00|20.73|20.65|20.68|20.6|20.76|20.68|20.68|20.6|297
1682514300000|2023-04-26 13:05:00|20.71|20.63|20.71|20.63|20.76|20.68|20.71|20.63|54
1682514600000|2023-04-26 13:10:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|96
1682514900000|2023-04-26 13:15:00|20.69|20.61|20.74|20.66|20.76|20.68|20.69|20.61|140
1682515200000|2023-04-26 13:20:00|20.76|20.68|20.81|20.73|20.9|20.82|20.74|20.66|504
1682515500000|2023-04-26 13:25:00|20.83|20.75|20.9|20.82|20.9|20.82|20.83|20.75|260
1682515800000|2023-04-26 13:30:00|20.87|20.79|20.83|20.75|20.9|20.82|20.8|20.72|431
1682516100000|2023-04-26 13:35:00|20.85|20.77|20.8|20.72|20.85|20.77|20.76|20.68|88
1682516400000|2023-04-26 13:40:00|20.81|20.73|20.88|20.8|20.9|20.82|20.76|20.68|757
1682516700000|2023-04-26 13:45:00|20.85|20.77|20.76|20.68|20.88|20.8|20.75|20.67|168
1682517000000|2023-04-26 13:50:00|20.78|20.7|20.75|20.67|20.8|20.72|20.7|20.62|109
1682517300000|2023-04-26 13:55:00|20.76|20.68|20.81|20.73|20.85|20.77|20.75|20.67|73
1682517600000|2023-04-26 14:00:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|164
1682517900000|2023-04-26 14:05:00|20.86|20.78|20.88|20.8|20.94|20.86|20.8|20.72|140
1682518200000|2023-04-26 14:10:00|20.89|20.81|20.98|20.9|20.98|20.9|20.88|20.8|54
1682518500000|2023-04-26 14:15:00|20.96|20.88|21.07|20.99|21.07|20.99|20.93|20.85|169
1682518800000|2023-04-26 14:20:00|21.1|21.02|21.07|20.99|21.1|21.02|21.05|20.97|431
1682519100000|2023-04-26 14:25:00|21.1|21.02|21.1|21.02|21.15|21.07|21.07|20.99|97
1682519400000|2023-04-26 14:30:00|21.12|21.04|21.05|20.97|21.12|21.04|21.02|20.94|173
1682519700000|2023-04-26 14:35:00|21.03|20.95|20.97|20.89|21.05|20.97|20.97|20.89|227
1682520000000|2023-04-26 14:40:00|21|20.92|20.93|20.85|21.02|20.94|20.9|20.82|162
1682520300000|2023-04-26 14:45:00|20.97|20.89|20.83|20.75|20.98|20.9|20.83|20.75|253
1682520600000|2023-04-26 14:50:00|20.87|20.79|20.75|20.67|20.87|20.79|20.71|20.63|144
1682520900000|2023-04-26 14:55:00|20.79|20.71|20.8|20.72|20.83|20.75|20.78|20.7|364
1682521200000|2023-04-26 15:00:00|20.82|20.74|20.7|20.62|20.83|20.75|20.7|20.62|324
1682521500000|2023-04-26 15:05:00|20.68|20.6|20.56|20.48|20.68|20.6|20.48|20.4|484
1682521800000|2023-04-26 15:10:00|20.6|20.52|20.56|20.48|20.65|20.57|20.56|20.48|446
1682522100000|2023-04-26 15:15:00|20.52|20.44|20.52|20.44|20.56|20.48|20.51|20.43|107
1682522400000|2023-04-26 15:20:00|20.49|20.41|20.47|20.39|20.52|20.44|20.4|20.32|475
1682522700000|2023-04-26 15:25:00|20.48|20.4|20.55|20.47|20.6|20.52|20.48|20.4|229
1682523000000|2023-04-26 15:30:00|20.53|20.45|20.56|20.48|20.6|20.52|20.52|20.44|165
1682523300000|2023-04-26 15:35:00|20.57|20.49|20.52|20.44|20.6|20.52|20.52|20.44|357
1682523600000|2023-04-26 15:40:00|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|187
1682523900000|2023-04-26 15:45:00|20.56|20.48|20.55|20.47|20.6|20.52|20.52|20.44|213
1682524200000|2023-04-26 15:50:00|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|210
1682524500000|2023-04-26 15:55:00|20.5|20.42|20.59|20.51|20.64|20.56|20.5|20.42|215
1682524800000|2023-04-26 16:00:00|20.57|20.49|20.54|20.46|20.57|20.49|20.49|20.41|33
1682525100000|2023-04-26 16:05:00|20.52|20.44|20.5|20.42|20.52|20.44|20.49|20.41|34
1682525400000|2023-04-26 16:10:00|20.54|20.46|20.54|20.46|20.55|20.47|20.5|20.42|42
1682525700000|2023-04-26 16:15:00|20.53|20.45|20.6|20.52|20.6|20.52|20.5|20.42|33
1682526000000|2023-04-26 16:20:00|20.59|20.51|20.6|20.52|20.65|20.57|20.57|20.49|3
1682526300000|2023-04-26 16:25:00|20.62|20.54|20.64|20.56|20.64|20.56|20.6|20.52|3
1682526600000|2023-04-26 16:30:00|20.65|20.57|20.7|20.62|20.7|20.62|20.64|20.56|1
1682526900000|2023-04-26 16:35:00|20.74|20.66|20.64|20.56|20.75|20.67|20.64|20.56|14
1682527200000|2023-04-26 16:40:00|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|7
1682527500000|2023-04-26 16:45:00|20.57|20.49|20.6|20.52|20.62|20.54|20.57|20.49|5
1682527800000|2023-04-26 16:50:00|20.59|20.51|20.6|20.52|20.64|20.56|20.55|20.47|12
1682528100000|2023-04-26 16:55:00|20.59|20.51|20.6|20.52|20.64|20.56|20.57|20.49|73
1682528400000|2023-04-26 17:00:00|20.59|20.51|20.56|20.48|20.59|20.51|20.55|20.47|10
1682528700000|2023-04-26 17:05:00|20.58|20.5|20.64|20.56|20.69|20.61|20.58|20.5|21
1682529000000|2023-04-26 17:10:00|20.66|20.58|20.61|20.53|20.66|20.58|20.59|20.51|5
1682529300000|2023-04-26 17:15:00|20.62|20.54|20.69|20.61|20.69|20.61|20.62|20.54|15
1682529600000|2023-04-26 17:20:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|8
1682529900000|2023-04-26 17:25:00|20.7|20.62|20.69|20.61|20.74|20.66|20.69|20.61|11
1682530200000|2023-04-26 17:30:00|20.67|20.59|20.64|20.56|20.71|20.63|20.64|20.56|3
1682530500000|2023-04-26 17:35:00|20.65|20.57|20.65|20.57|20.69|20.61|20.59|20.51|17
1682530800000|2023-04-26 17:40:00|20.69|20.61|20.68|20.6|20.69|20.61|20.64|20.56|16
1682531100000|2023-04-26 17:45:00|20.69|20.61|20.82|20.74|20.87|20.79|20.69|20.61|19
1682531400000|2023-04-26 17:50:00|20.83|20.75|20.82|20.74|20.92|20.84|20.77|20.69|6
1682531700000|2023-04-26 17:55:00|20.8|20.72|20.84|20.76|20.92|20.84|20.79|20.71|5
1682532000000|2023-04-26 18:00:00|20.87|20.79|20.86|20.78|20.92|20.84|20.84|20.76|4
1682532300000|2023-04-26 18:05:00|20.87|20.79|20.87|20.79|20.91|20.83|20.84|20.76|2
1682532600000|2023-04-26 18:10:00|20.92|20.84|20.86|20.78|20.96|20.88|20.84|20.76|5
1682532900000|2023-04-26 18:15:00|20.87|20.79|20.96|20.88|20.96|20.88|20.87|20.79|2
1682533200000|2023-04-26 18:20:00|20.92|20.84|20.82|20.74|20.96|20.88|20.82|20.74|18
1682533500000|2023-04-26 18:25:00|20.81|20.73|20.75|20.67|20.81|20.73|20.72|20.64|66
1682533800000|2023-04-26 18:30:00|20.77|20.69|20.82|20.74|20.84|20.76|20.75|20.67|13
1682534100000|2023-04-26 18:35:00|20.84|20.76|20.94|20.86|20.97|20.89|20.82|20.74|14
1682534400000|2023-04-26 18:40:00|20.96|20.88|20.99|20.91|21.01|20.93|20.92|20.84|15
1682534700000|2023-04-26 18:45:00|20.98|20.9|20.98|20.9|21.06|20.98|20.91|20.83|18
1682535000000|2023-04-26 18:50:00|21.01|20.93|21.01|20.93|21.06|20.98|20.97|20.89|61
1682535300000|2023-04-26 18:55:00|21.02|20.94|21.01|20.93|21.06|20.98|21.01|20.93|23
1682535600000|2023-04-26 19:00:00|21.03|20.95|21.05|20.97|21.06|20.98|21.01|20.93|23
1682535900000|2023-04-26 19:05:00|21.04|20.96|21.04|20.96|21.09|21.01|20.99|20.91|14
1682536200000|2023-04-26 19:10:00|21.05|20.97|20.96|20.88|21.05|20.97|20.9|20.82|9
1682536500000|2023-04-26 19:15:00|20.99|20.91|21.01|20.93|21.04|20.96|20.98|20.9|18
1682536800000|2023-04-26 19:20:00|21.06|20.98|21.01|20.93|21.06|20.98|20.96|20.88|25
1682537100000|2023-04-26 19:25:00|21.03|20.95|20.99|20.91|21.04|20.96|20.98|20.9|8
1682537400000|2023-04-26 19:30:00|20.98|20.9|21.05|20.97|21.06|20.98|20.96|20.88|3
1682537700000|2023-04-26 19:35:00|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|1
1682538000000|2023-04-26 19:40:00|21.03|20.95|21.05|20.97|21.06|20.98|21.03|20.95|0
1682538300000|2023-04-26 19:45:00|21.03|20.95|21|20.92|21.05|20.97|21|20.92|5
1682538600000|2023-04-26 19:50:00|21.01|20.93|20.91|20.83|21.05|20.97|20.91|20.83|15
1682538900000|2023-04-26 19:55:00|20.89|20.81|20.98|20.68|20.98|20.83|20.82|20.68|48
1682554500000|2023-04-27 00:15:00|20.89|20.59|20.9|20.6|20.9|20.6|20.89|20.59|0
1682554800000|2023-04-27 00:20:00|20.87|20.57|20.9|20.6|20.9|20.6|20.87|20.57|0
1682556600000|2023-04-27 00:50:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1682556900000|2023-04-27 00:55:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1682557200000|2023-04-27 01:00:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1682557500000|2023-04-27 01:05:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1682558400000|2023-04-27 01:20:00|20.95|20.65|20.96|20.66|20.96|20.66|20.94|20.64|0
1682558700000|2023-04-27 01:25:00|20.94|20.64|20.96|20.66|20.96|20.66|20.93|20.63|0
1682559000000|2023-04-27 01:30:00|20.94|20.64|20.93|20.63|20.96|20.66|20.93|20.63|0
1682559900000|2023-04-27 01:45:00|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1682560200000|2023-04-27 01:50:00|20.92|20.62|20.91|20.61|20.93|20.63|20.91|20.61|0
1682561400000|2023-04-27 02:10:00|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1682563800000|2023-04-27 02:50:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1682568900000|2023-04-27 04:15:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1682569200000|2023-04-27 04:20:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1682571900000|2023-04-27 05:05:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1682572500000|2023-04-27 05:15:00|20.93|20.63|20.94|20.69|20.95|20.69|20.93|20.63|0
1682572800000|2023-04-27 05:20:00|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1682573400000|2023-04-27 05:30:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1682573700000|2023-04-27 05:35:00|20.8|20.72|20.84|20.54|20.84|20.72|20.76|20.51|0
1682574300000|2023-04-27 05:45:00|20.82|20.52|20.81|20.51|20.82|20.52|20.76|20.5|0
1682574900000|2023-04-27 05:55:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1682575200000|2023-04-27 06:00:00|20.78|20.53|20.76|20.68|20.78|20.68|20.68|20.53|9
1682575500000|2023-04-27 06:05:00|20.77|20.69|20.76|20.68|20.8|20.72|20.76|20.68|6
1682575800000|2023-04-27 06:10:00|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1682576100000|2023-04-27 06:15:00|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|4
1682576400000|2023-04-27 06:20:00|20.74|20.66|20.71|20.63|20.76|20.68|20.71|20.63|5
1682576700000|2023-04-27 06:25:00|20.76|20.68|20.73|20.65|20.76|20.68|20.72|20.64|10
1682577000000|2023-04-27 06:30:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1682577300000|2023-04-27 06:35:00|20.75|20.67|20.73|20.65|20.76|20.68|20.73|20.65|3
1682577900000|2023-04-27 06:45:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|2
1682578200000|2023-04-27 06:50:00|||||||||3
1682578800000|2023-04-27 07:00:00|20.72|20.64|20.68|20.6|20.72|20.64|20.62|20.54|84
1682579100000|2023-04-27 07:05:00|20.7|20.62|20.78|20.7|20.85|20.77|20.7|20.62|23
1682579400000|2023-04-27 07:10:00|20.77|20.69|20.65|20.57|20.77|20.69|20.65|20.57|126
1682579700000|2023-04-27 07:15:00|20.63|20.55|20.57|20.49|20.63|20.55|20.52|20.44|177
1682580000000|2023-04-27 07:20:00|20.6|20.52|20.62|20.54|20.65|20.57|20.57|20.49|97
1682580300000|2023-04-27 07:25:00|20.61|20.53|20.6|20.52|20.65|20.57|20.6|20.52|3
1682580600000|2023-04-27 07:30:00|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|144
1682580900000|2023-04-27 07:35:00|20.55|20.47|20.57|20.49|20.62|20.54|20.55|20.47|16
1682581200000|2023-04-27 07:40:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|34
1682581500000|2023-04-27 07:45:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|41
1682581800000|2023-04-27 07:50:00|20.43|20.35|20.4|20.32|20.45|20.37|20.38|20.3|102
1682582100000|2023-04-27 07:55:00|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|65
1682582400000|2023-04-27 08:00:00|20.42|20.34|20.47|20.39|20.47|20.39|20.38|20.3|155
1682582700000|2023-04-27 08:05:00|20.52|20.44|20.52|20.44|20.52|20.44|20.47|20.39|68
1682583000000|2023-04-27 08:10:00|20.5|20.42|20.44|20.36|20.5|20.42|20.43|20.35|28
1682583300000|2023-04-27 08:15:00|20.45|20.37|20.45|20.37|20.49|20.41|20.44|20.36|120
1682583600000|2023-04-27 08:20:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|15
1682583900000|2023-04-27 08:25:00|20.39|20.31|20.39|20.31|20.4|20.32|20.35|20.27|49
1682584200000|2023-04-27 08:30:00|20.4|20.32|20.3|20.22|20.4|20.32|20.3|20.22|73
1682584500000|2023-04-27 08:35:00|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|27
1682584800000|2023-04-27 08:40:00|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|21
1682585100000|2023-04-27 08:45:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|9
1682585400000|2023-04-27 08:50:00|20.34|20.26|20.3|20.22|20.35|20.27|20.3|20.22|21
1682585700000|2023-04-27 08:55:00|20.32|20.24|20.3|20.22|20.34|20.26|20.3|20.22|26
1682586000000|2023-04-27 09:00:00|20.27|20.19|20.31|20.23|20.35|20.27|20.27|20.19|224
1682586300000|2023-04-27 09:05:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|7
1682586600000|2023-04-27 09:10:00|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|63
1682586900000|2023-04-27 09:15:00|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|63
1682587200000|2023-04-27 09:20:00|20.29|20.21|20.34|20.26|20.34|20.26|20.25|20.17|27
1682587500000|2023-04-27 09:25:00|20.3|20.22|20.29|20.21|20.34|20.26|20.29|20.21|55
1682587800000|2023-04-27 09:30:00|20.3|20.22|20.29|20.21|20.34|20.26|20.29|20.21|20
1682588100000|2023-04-27 09:35:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|6
1682588400000|2023-04-27 09:40:00|20.27|20.19|20.26|20.18|20.27|20.19|20.24|20.16|22
1682588700000|2023-04-27 09:45:00|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|17
1682589000000|2023-04-27 09:50:00|||||||||16
1682589300000|2023-04-27 09:55:00|20.33|20.25|20.34|20.26|20.34|20.26|20.29|20.21|37
1682589600000|2023-04-27 10:00:00|20.33|20.25|20.31|20.23|20.34|20.26|20.31|20.23|109
1682589900000|2023-04-27 10:05:00|20.32|20.24|20.36|20.28|20.36|20.28|20.31|20.23|18
1682590200000|2023-04-27 10:10:00|20.35|20.27|20.35|20.27|20.36|20.28|20.34|20.26|85
1682590500000|2023-04-27 10:15:00|20.36|20.28|20.39|20.31|20.39|20.31|20.35|20.27|94
1682590800000|2023-04-27 10:20:00|||||||||20
1682591100000|2023-04-27 10:25:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|110
1682591400000|2023-04-27 10:30:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|231
1682591700000|2023-04-27 10:35:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|3
1682592300000|2023-04-27 10:45:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|47
1682592600000|2023-04-27 10:50:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|21
1682592900000|2023-04-27 10:55:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|38
1682593200000|2023-04-27 11:00:00|20.39|20.31|20.38|20.3|20.41|20.33|20.37|20.29|11
1682593500000|2023-04-27 11:05:00|20.39|20.31|20.36|20.28|20.41|20.33|20.32|20.24|18
1682593800000|2023-04-27 11:10:00|||||||||5
1682594400000|2023-04-27 11:20:00|||||||||1
1682594700000|2023-04-27 11:25:00|||||||||33
1682595000000|2023-04-27 11:30:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|2
1682595300000|2023-04-27 11:35:00|20.33|20.25|20.36|20.28|20.36|20.28|20.31|20.23|81
1682595600000|2023-04-27 11:40:00|20.34|20.26|20.34|20.26|20.36|20.28|20.32|20.24|14
1682595900000|2023-04-27 11:45:00|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|44
1682596200000|2023-04-27 11:50:00|20.33|20.25|20.31|20.23|20.33|20.25|20.28|20.2|151
1682596500000|2023-04-27 11:55:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1682596800000|2023-04-27 12:00:00|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|144
1682597100000|2023-04-27 12:05:00|20.25|20.17|20.23|20.15|20.28|20.2|20.23|20.15|11
1682597400000|2023-04-27 12:10:00|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|65
1682597700000|2023-04-27 12:15:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|53
1682598000000|2023-04-27 12:20:00|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|36
1682598300000|2023-04-27 12:25:00|20.21|20.13|20.21|20.13|20.23|20.15|20.2|20.12|135
1682598600000|2023-04-27 12:30:00|20.23|20.15|20.25|20.17|20.33|20.25|20.2|20.12|79
1682598900000|2023-04-27 12:35:00|20.28|20.2|20.28|20.2|20.33|20.25|20.24|20.16|20
1682599200000|2023-04-27 12:40:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|17
1682599500000|2023-04-27 12:45:00|20.26|20.18|20.2|20.12|20.26|20.18|20.2|20.12|29
1682599800000|2023-04-27 12:50:00|20.23|20.15|20.2|20.12|20.23|20.15|20.19|20.11|34
1682600100000|2023-04-27 12:55:00|20.19|20.11|20.18|20.1|20.2|20.12|20.15|20.07|15
1682600400000|2023-04-27 13:00:00|20.15|20.07|20.15|20.07|20.18|20.1|20.1|20.02|212
1682600700000|2023-04-27 13:05:00|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|66
1682601000000|2023-04-27 13:10:00|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|73
1682601300000|2023-04-27 13:15:00|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|62
1682601600000|2023-04-27 13:20:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|30
1682601900000|2023-04-27 13:25:00|20.21|20.13|20.2|20.12|20.22|20.14|20.18|20.1|125
1682602200000|2023-04-27 13:30:00|20.19|20.11|20.2|20.12|20.27|20.19|20.18|20.1|93
1682602500000|2023-04-27 13:35:00|20.22|20.14|20.18|20.1|20.23|20.15|20.15|20.07|182
1682602800000|2023-04-27 13:40:00|20.17|20.09|20.26|20.18|20.26|20.18|20.13|20.05|444
1682603100000|2023-04-27 13:45:00|20.27|20.19|20.23|20.15|20.28|20.2|20.22|20.14|49
1682603400000|2023-04-27 13:50:00|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|151
1682603700000|2023-04-27 13:55:00|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|56
1682604000000|2023-04-27 14:00:00|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|52
1682604300000|2023-04-27 14:05:00|20.25|20.17|20.23|20.15|20.27|20.19|20.18|20.1|149
1682604600000|2023-04-27 14:10:00|20.22|20.14|20.13|20.05|20.22|20.14|20.13|20.05|488
1682604900000|2023-04-27 14:15:00|20.14|20.06|20.22|20.14|20.23|20.15|20.13|20.05|335
1682605200000|2023-04-27 14:20:00|20.23|20.15|20.18|20.1|20.25|20.17|20.15|20.07|152
1682605500000|2023-04-27 14:25:00|20.15|20.07|20.18|20.1|20.19|20.11|20.14|20.06|210
1682605800000|2023-04-27 14:30:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|255
1682606100000|2023-04-27 14:35:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|110
1682606400000|2023-04-27 14:40:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|126
1682606700000|2023-04-27 14:45:00|||||||||62
1682607000000|2023-04-27 14:50:00|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|208
1682607300000|2023-04-27 14:55:00|20.23|20.15|20.24|20.16|20.27|20.19|20.22|20.14|32
1682607600000|2023-04-27 15:00:00|20.23|20.15|20.22|20.14|20.24|20.16|20.19|20.11|135
1682607900000|2023-04-27 15:05:00|20.24|20.16|20.27|20.19|20.27|20.19|20.19|20.11|77
1682608200000|2023-04-27 15:10:00|20.25|20.17|20.32|20.24|20.35|20.27|20.24|20.16|385
1682608500000|2023-04-27 15:15:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|11
1682608800000|2023-04-27 15:20:00|20.29|20.21|20.22|20.14|20.3|20.22|20.22|20.14|189
1682609100000|2023-04-27 15:25:00|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|157
1682609400000|2023-04-27 15:30:00|20.17|20.09|20.2|20.12|20.2|20.12|20.15|20.07|279
1682609700000|2023-04-27 15:35:00|20.24|20.16|20.24|20.16|20.25|20.17|20.2|20.12|131
1682610000000|2023-04-27 15:40:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|95
1682610300000|2023-04-27 15:45:00|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|132
1682610600000|2023-04-27 15:50:00|20.19|20.11|20.15|20.07|20.2|20.12|20.15|20.07|89
1682610900000|2023-04-27 15:55:00|20.14|20.06|20.09|20.01|20.14|20.06|20.05|19.97|162
1682611200000|2023-04-27 16:00:00|20.1|20.02|20.14|20.06|20.15|20.07|20.1|20.02|104
1682611500000|2023-04-27 16:05:00|||||||||3
1682611800000|2023-04-27 16:10:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|28
1682612400000|2023-04-27 16:20:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|27
1682612700000|2023-04-27 16:25:00|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|18
1682613000000|2023-04-27 16:30:00|||||||||11
1682614200000|2023-04-27 16:50:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|52
1682614500000|2023-04-27 16:55:00|||||||||10
1682614800000|2023-04-27 17:00:00|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|15
1682615100000|2023-04-27 17:05:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|130
1682615400000|2023-04-27 17:10:00|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|62
1682615700000|2023-04-27 17:15:00|||||||||1
1682616300000|2023-04-27 17:25:00|||||||||1
1682616600000|2023-04-27 17:30:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|32
1682616900000|2023-04-27 17:35:00|20.04|19.96|20.03|19.95|20.08|20|20.03|19.95|223
1682617200000|2023-04-27 17:40:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|20
1682617500000|2023-04-27 17:45:00|||||||||3
1682617800000|2023-04-27 17:50:00|||||||||20
1682618100000|2023-04-27 17:55:00|||||||||1
1682618400000|2023-04-27 18:00:00|||||||||1
1682618700000|2023-04-27 18:05:00|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|1
1682619000000|2023-04-27 18:10:00|20.04|19.96|20.06|19.98|20.1|20.02|20.04|19.96|80
1682619300000|2023-04-27 18:15:00|20.05|19.97|20.06|19.98|20.06|19.98|20.02|19.94|25
1682619600000|2023-04-27 18:20:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1682619900000|2023-04-27 18:25:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|35
1682620200000|2023-04-27 18:30:00|20.05|19.97|20.1|20.02|20.11|20.03|20.03|19.95|30
1682620500000|2023-04-27 18:35:00|20.11|20.03|20.11|20.03|20.16|20.08|20.11|20.03|68
1682620800000|2023-04-27 18:40:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|13
1682621400000|2023-04-27 18:50:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|23
1682621700000|2023-04-27 18:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.06|19.98|11
1682622300000|2023-04-27 19:05:00|||||||||1
1682622600000|2023-04-27 19:10:00|||||||||98
1682623200000|2023-04-27 19:20:00|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|12
1682623800000|2023-04-27 19:30:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|38
1682624100000|2023-04-27 19:35:00|||||||||1
1682624400000|2023-04-27 19:40:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1682624700000|2023-04-27 19:45:00|20.15|20.07|20.1|20.02|20.16|20.08|20.1|20.02|7
1682625000000|2023-04-27 19:50:00|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|49
1682625300000|2023-04-27 19:55:00|20.15|20.07|20.35|20.1|20.35|20.19|20.15|20.07|24
1682640900000|2023-04-28 00:15:00|20.48|20.18|20.49|20.19|20.49|20.19|20.46|20.16|0
1682641200000|2023-04-28 00:20:00|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1682641800000|2023-04-28 00:30:00|20.38|20.13|20.4|20.15|20.4|20.15|20.38|20.13|0
1682642700000|2023-04-28 00:45:00|20.35|20.1|20.36|20.06|20.38|20.1|20.35|20.06|0
1682643000000|2023-04-28 00:50:00|20.38|20.08|20.36|20.06|20.38|20.08|20.36|20.06|0
1682643900000|2023-04-28 01:05:00|20.4|20.15|20.36|20.06|20.4|20.15|20.36|20.06|0
1682644500000|2023-04-28 01:15:00|20.4|20.15|20.38|20.08|20.41|20.27|20.33|20.06|3
1682644800000|2023-04-28 01:20:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1682645400000|2023-04-28 01:30:00|20.38|20.08|20.36|20.06|20.39|20.09|20.36|20.06|0
1682645700000|2023-04-28 01:35:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1682646900000|2023-04-28 01:55:00|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|0
1682647200000|2023-04-28 02:00:00|20.36|20.06|20.34|20.04|20.37|20.07|20.34|20.04|0
1682647500000|2023-04-28 02:05:00|20.36|20.06|20.35|20.05|20.37|20.07|20.35|20.05|0
1682649300000|2023-04-28 02:35:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1682651100000|2023-04-28 03:05:00|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|0
1682652000000|2023-04-28 03:20:00|20.36|20.06|20.38|20.08|20.38|20.08|20.36|20.06|0
1682652300000|2023-04-28 03:25:00|20.37|20.07|20.37|20.07|20.38|20.08|20.37|20.07|0
1682652600000|2023-04-28 03:30:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|0
1682652900000|2023-04-28 03:35:00|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|0
1682653200000|2023-04-28 03:40:00|20.38|20.08|20.38|20.13|20.4|20.13|20.38|20.08|0
1682653500000|2023-04-28 03:45:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1682654400000|2023-04-28 04:00:00|20.37|20.12|20.36|20.11|20.41|20.15|20.33|20.07|0
1682654700000|2023-04-28 04:05:00|20.39|20.14|20.38|20.08|20.39|20.14|20.36|20.08|0
1682655300000|2023-04-28 04:15:00|20.37|20.07|20.38|20.08|20.38|20.08|20.36|20.06|0
1682657100000|2023-04-28 04:45:00|20.39|20.13|20.38|20.08|20.39|20.13|20.38|20.08|0
1682658300000|2023-04-28 05:05:00|20.4|20.13|20.38|20.13|20.4|20.15|20.37|20.08|0
1682658600000|2023-04-28 05:10:00|20.39|20.08|20.39|20.09|20.39|20.09|20.39|20.08|0
1682659800000|2023-04-28 05:30:00|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|0
1682661300000|2023-04-28 05:55:00|20.34|20.04|20.2|20.12|20.34|20.12|20.19|20.03|3
1682661600000|2023-04-28 06:00:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|15
1682661900000|2023-04-28 06:05:00|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|2
1682662200000|2023-04-28 06:10:00|20.24|20.16|20.27|20.19|20.28|20.2|20.24|20.16|9
1682662500000|2023-04-28 06:15:00|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|0
1682662800000|2023-04-28 06:20:00|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|10
1682663400000|2023-04-28 06:30:00|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|13
1682663700000|2023-04-28 06:35:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|24
1682664000000|2023-04-28 06:40:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1682664300000|2023-04-28 06:45:00|20.21|20.13|20.24|20.16|20.25|20.17|20.21|20.13|28
1682664900000|2023-04-28 06:55:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|24
1682665200000|2023-04-28 07:00:00|20.27|20.19|20.18|20.1|20.29|20.21|20.18|20.1|97
1682665500000|2023-04-28 07:05:00|20.16|20.08|20.29|20.21|20.32|20.24|20.16|20.08|78
1682665800000|2023-04-28 07:10:00|20.28|20.2|20.31|20.23|20.33|20.25|20.22|20.14|141
1682666100000|2023-04-28 07:15:00|20.29|20.21|20.39|20.31|20.46|20.38|20.29|20.21|199
1682666400000|2023-04-28 07:20:00|20.38|20.3|20.36|20.28|20.46|20.38|20.33|20.25|69
1682666700000|2023-04-28 07:25:00|20.38|20.3|20.43|20.35|20.43|20.35|20.33|20.25|50
1682667000000|2023-04-28 07:30:00|20.41|20.33|20.36|20.28|20.43|20.35|20.34|20.26|72
1682667300000|2023-04-28 07:35:00|20.34|20.26|20.39|20.31|20.43|20.35|20.34|20.26|21
1682667600000|2023-04-28 07:40:00|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|13
1682667900000|2023-04-28 07:45:00|20.41|20.33|20.33|20.25|20.41|20.33|20.33|20.25|238
1682668200000|2023-04-28 07:50:00|20.3|20.22|20.3|20.22|20.33|20.25|20.28|20.2|74
1682668500000|2023-04-28 07:55:00|20.33|20.25|20.41|20.33|20.42|20.34|20.33|20.25|193
1682668800000|2023-04-28 08:00:00|20.43|20.35|20.52|20.44|20.54|20.46|20.43|20.35|255
1682669100000|2023-04-28 08:05:00|20.5|20.42|20.57|20.49|20.59|20.51|20.49|20.41|221
1682669400000|2023-04-28 08:10:00|20.59|20.51|20.62|20.54|20.62|20.54|20.54|20.46|89
1682669700000|2023-04-28 08:15:00|20.65|20.57|20.59|20.51|20.72|20.64|20.54|20.46|416
1682670000000|2023-04-28 08:20:00|20.58|20.5|20.89|20.81|20.89|20.81|20.56|20.48|250
1682670300000|2023-04-28 08:25:00|20.87|20.79|20.92|20.84|20.92|20.84|20.84|20.76|263
1682670600000|2023-04-28 08:30:00|20.89|20.81|20.84|20.76|20.89|20.81|20.82|20.74|66
1682670900000|2023-04-28 08:35:00|20.87|20.79|20.84|20.76|20.94|20.86|20.8|20.72|204
1682671200000|2023-04-28 08:40:00|20.85|20.77|20.85|20.77|20.85|20.77|20.8|20.72|31
1682671500000|2023-04-28 08:45:00|20.89|20.81|20.85|20.77|20.9|20.82|20.85|20.77|9
1682671800000|2023-04-28 08:50:00|20.84|20.76|20.85|20.77|20.9|20.82|20.8|20.72|465
1682672100000|2023-04-28 08:55:00|20.9|20.82|20.79|20.71|20.9|20.82|20.73|20.65|650
1682672400000|2023-04-28 09:00:00|20.82|20.74|20.87|20.79|20.92|20.84|20.82|20.74|268
1682672700000|2023-04-28 09:05:00|20.86|20.78|20.92|20.84|20.92|20.84|20.84|20.76|238
1682673000000|2023-04-28 09:10:00|20.94|20.86|20.92|20.84|20.96|20.88|20.87|20.79|58
1682673300000|2023-04-28 09:15:00|20.94|20.86|20.79|20.71|20.94|20.86|20.79|20.71|95
1682673600000|2023-04-28 09:20:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|20
1682673900000|2023-04-28 09:25:00|20.76|20.68|20.73|20.65|20.79|20.71|20.69|20.61|103
1682674200000|2023-04-28 09:30:00|20.74|20.66|20.72|20.64|20.74|20.66|20.69|20.61|33
1682674500000|2023-04-28 09:35:00|20.74|20.66|20.74|20.66|20.78|20.7|20.72|20.64|16
1682674800000|2023-04-28 09:40:00|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|159
1682675100000|2023-04-28 09:45:00|||||||||52
1682675400000|2023-04-28 09:50:00|20.78|20.7|20.76|20.68|20.78|20.7|20.73|20.65|160
1682675700000|2023-04-28 09:55:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|352
1682676000000|2023-04-28 10:00:00|20.72|20.64|20.59|20.51|20.73|20.65|20.59|20.51|179
1682676300000|2023-04-28 10:05:00|20.63|20.55|20.63|20.55|20.68|20.6|20.63|20.55|2299
1682676600000|2023-04-28 10:10:00|20.64|20.56|20.65|20.57|20.68|20.6|20.63|20.55|396
1682676900000|2023-04-28 10:15:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|531
1682677200000|2023-04-28 10:20:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|312
1682677500000|2023-04-28 10:25:00|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|35
1682677800000|2023-04-28 10:30:00|20.76|20.68|20.79|20.71|20.81|20.73|20.73|20.65|780
1682678100000|2023-04-28 10:35:00|20.81|20.73|20.76|20.68|20.84|20.76|20.76|20.68|337
1682678400000|2023-04-28 10:40:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|7
1682678700000|2023-04-28 10:45:00|20.8|20.72|20.81|20.73|20.84|20.76|20.79|20.71|27
1682679000000|2023-04-28 10:50:00|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|13
1682679300000|2023-04-28 10:55:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|52
1682679600000|2023-04-28 11:00:00|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|68
1682679900000|2023-04-28 11:05:00|20.81|20.73|20.79|20.71|20.84|20.76|20.76|20.68|578
1682680200000|2023-04-28 11:10:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|363
1682680500000|2023-04-28 11:15:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|73
1682680800000|2023-04-28 11:20:00|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|39
1682681100000|2023-04-28 11:25:00|20.71|20.63|20.67|20.59|20.71|20.63|20.66|20.58|394
1682681400000|2023-04-28 11:30:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|108
1682681700000|2023-04-28 11:35:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|4
1682682000000|2023-04-28 11:40:00|||||||||161
1682682300000|2023-04-28 11:45:00|20.65|20.57|20.61|20.53|20.66|20.58|20.61|20.53|192
1682682600000|2023-04-28 11:50:00|20.62|20.54|20.59|20.51|20.63|20.55|20.58|20.5|37
1682682900000|2023-04-28 11:55:00|20.63|20.55|20.66|20.58|20.66|20.58|20.58|20.5|220
1682683200000|2023-04-28 12:00:00|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|143
1682683500000|2023-04-28 12:05:00|20.68|20.6|20.68|20.6|20.71|20.63|20.66|20.58|104
1682683800000|2023-04-28 12:10:00|20.71|20.63|20.63|20.55|20.71|20.63|20.63|20.55|269
1682684100000|2023-04-28 12:15:00|20.62|20.54|20.61|20.53|20.65|20.57|20.61|20.53|4
1682684700000|2023-04-28 12:25:00|20.58|20.5|20.57|20.49|20.58|20.5|20.53|20.45|67
1682685000000|2023-04-28 12:30:00|20.56|20.48|20.53|20.45|20.61|20.53|20.47|20.39|180
1682685300000|2023-04-28 12:35:00|20.52|20.44|20.48|20.4|20.53|20.45|20.47|20.39|78
1682685600000|2023-04-28 12:40:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|125
1682686200000|2023-04-28 12:50:00|20.53|20.45|20.4|20.32|20.53|20.45|20.4|20.32|116
1682686500000|2023-04-28 12:55:00|20.42|20.34|20.45|20.37|20.45|20.37|20.4|20.32|4
1682686800000|2023-04-28 13:00:00|20.44|20.36|20.45|20.37|20.45|20.37|20.4|20.32|37
1682687100000|2023-04-28 13:05:00|20.44|20.36|20.44|20.36|20.45|20.37|20.4|20.32|37
1682687400000|2023-04-28 13:10:00|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|39
1682687700000|2023-04-28 13:15:00|20.44|20.36|20.44|20.36|20.47|20.39|20.43|20.35|15
1682688000000|2023-04-28 13:20:00|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|4
1682688300000|2023-04-28 13:25:00|20.44|20.36|20.43|20.35|20.44|20.36|20.4|20.32|21
1682688600000|2023-04-28 13:30:00|20.42|20.34|20.35|20.27|20.43|20.35|20.35|20.27|85
1682688900000|2023-04-28 13:35:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|133
1682689200000|2023-04-28 13:40:00|20.36|20.28|20.39|20.31|20.4|20.32|20.35|20.27|81
1682689500000|2023-04-28 13:45:00|20.37|20.29|20.39|20.31|20.4|20.32|20.35|20.27|69
1682689800000|2023-04-28 13:50:00|20.37|20.29|20.37|20.29|20.37|20.29|20.32|20.24|303
1682690100000|2023-04-28 13:55:00|20.36|20.28|20.34|20.26|20.37|20.29|20.32|20.24|147
1682690400000|2023-04-28 14:00:00|20.32|20.24|20.27|20.19|20.33|20.25|20.24|20.16|195
1682690700000|2023-04-28 14:05:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|99
1682691000000|2023-04-28 14:10:00|20.21|20.13|20.11|20.03|20.21|20.13|20.11|20.03|89
1682691300000|2023-04-28 14:15:00|20.08|20|20.08|20|20.08|20|20.06|19.98|42
1682691600000|2023-04-28 14:20:00|20.11|20.03|20.08|20|20.11|20.03|20.03|19.95|688
1682691900000|2023-04-28 14:25:00|20.05|19.97|20.07|19.99|20.08|20|20.04|19.96|402
1682692200000|2023-04-28 14:30:00|20.08|20|20.1|20.02|20.15|20.07|20.07|19.99|252
1682692500000|2023-04-28 14:35:00|20.12|20.04|20.15|20.07|20.23|20.15|20.12|20.04|279
1682692800000|2023-04-28 14:40:00|20.18|20.1|20.1|20.02|20.18|20.1|20.1|20.02|362
1682693100000|2023-04-28 14:45:00|20.09|20.01|20.05|19.97|20.1|20.02|20.02|19.94|377
1682693400000|2023-04-28 14:50:00|20.06|19.98|20.07|19.99|20.1|20.02|20.06|19.98|104
1682693700000|2023-04-28 14:55:00|20.09|20.01|20.2|20.12|20.25|20.17|20.09|20.01|241
1682694000000|2023-04-28 15:00:00|20.17|20.09|20.25|20.17|20.3|20.22|20.17|20.09|261
1682694300000|2023-04-28 15:05:00|20.22|20.14|20.12|20.04|20.22|20.14|20.06|19.98|128
1682694600000|2023-04-28 15:10:00|20.11|20.03|20.1|20.02|20.15|20.07|20.1|20.02|24
1682694900000|2023-04-28 15:15:00|20.12|20.04|20.02|19.94|20.12|20.04|20.02|19.94|151
1682695200000|2023-04-28 15:20:00|20|19.92|19.97|19.89|20.02|19.94|19.97|19.89|177
1682695500000|2023-04-28 15:25:00|20.02|19.94|20|19.92|20.02|19.94|19.97|19.89|384
1682695800000|2023-04-28 15:30:00|19.97|19.89|20.07|19.99|20.07|19.99|19.97|19.89|385
1682696100000|2023-04-28 15:35:00|20.06|19.98|20.07|19.99|20.12|20.04|20.06|19.98|323
1682696400000|2023-04-28 15:40:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|14
1682696700000|2023-04-28 15:45:00|20.01|19.93|19.93|19.85|20.02|19.94|19.92|19.84|127
1682697000000|2023-04-28 15:50:00|19.94|19.86|19.99|19.91|19.99|19.91|19.93|19.85|58
1682697300000|2023-04-28 15:55:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|126
1682697600000|2023-04-28 16:00:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|69
1682697900000|2023-04-28 16:05:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|48
1682698200000|2023-04-28 16:10:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1682698500000|2023-04-28 16:15:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|9
1682698800000|2023-04-28 16:20:00|19.94|19.86|19.92|19.84|19.94|19.86|19.9|19.82|1
1682699100000|2023-04-28 16:25:00|19.96|19.88|19.97|19.89|19.97|19.89|19.94|19.86|23
1682699400000|2023-04-28 16:30:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|4
1682699700000|2023-04-28 16:35:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1682700000000|2023-04-28 16:40:00|20|19.92|19.98|19.9|20.01|19.93|19.97|19.89|5
1682700300000|2023-04-28 16:45:00|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|9
1682700600000|2023-04-28 16:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|5
1682700900000|2023-04-28 16:55:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|12
1682701200000|2023-04-28 17:00:00|19.96|19.88|19.96|19.88|20.03|19.95|19.96|19.88|7
1682701500000|2023-04-28 17:05:00|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|14
1682701800000|2023-04-28 17:10:00|19.98|19.9|19.98|19.9|19.99|19.91|19.95|19.87|0
1682702400000|2023-04-28 17:20:00|||||||||1
1682703300000|2023-04-28 17:35:00|19.99|19.91|19.99|19.91|20.06|19.98|19.98|19.9|54
1682703600000|2023-04-28 17:40:00|20|19.92|19.99|19.91|20.03|19.95|19.98|19.9|3
1682703900000|2023-04-28 17:45:00|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|0
1682704200000|2023-04-28 17:50:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|6
1682704500000|2023-04-28 17:55:00|19.99|19.91|19.99|19.91|20.02|19.94|19.98|19.9|29
1682704800000|2023-04-28 18:00:00|19.98|19.9|19.94|19.86|19.98|19.9|19.93|19.85|15
1682705100000|2023-04-28 18:05:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|12
1682705400000|2023-04-28 18:10:00|19.96|19.88|19.98|19.9|20.01|19.93|19.94|19.86|13
1682705700000|2023-04-28 18:15:00|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|9
1682706000000|2023-04-28 18:20:00|20.01|19.93|20.03|19.95|20.04|19.96|19.98|19.9|4
1682706300000|2023-04-28 18:25:00|20.05|19.97|20.05|19.97|20.06|19.98|20.03|19.95|2
1682706600000|2023-04-28 18:30:00|20.03|19.95|20.03|19.95|20.06|19.98|20.03|19.95|1
1682706900000|2023-04-28 18:35:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1682707200000|2023-04-28 18:40:00|20.06|19.98|20.05|19.97|20.08|20|20.03|19.95|8
1682707500000|2023-04-28 18:45:00|20.06|19.98|20.05|19.97|20.07|19.99|20.03|19.95|40
1682707800000|2023-04-28 18:50:00|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|5
1682708100000|2023-04-28 18:55:00|20.03|19.95|20.01|19.93|20.05|19.97|19.98|19.9|29
1682708400000|2023-04-28 19:00:00|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|9
1682708700000|2023-04-28 19:05:00|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|14
1682709000000|2023-04-28 19:10:00|20.03|19.95|20.02|19.94|20.03|19.95|19.99|19.91|16
1682709300000|2023-04-28 19:15:00|20.03|19.95|20.02|19.94|20.03|19.95|20|19.92|0
1682709600000|2023-04-28 19:20:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1682709900000|2023-04-28 19:25:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1682710200000|2023-04-28 19:30:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1682710500000|2023-04-28 19:35:00|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|10
1682710800000|2023-04-28 19:40:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|2
1682711100000|2023-04-28 19:45:00|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|24
1682711400000|2023-04-28 19:50:00|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|46
1682711700000|2023-04-28 19:55:00|20|19.92|19.98|19.73|20.01|19.93|19.91|19.73|212
1682900100000|2023-05-01 00:15:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1682912100000|2023-05-01 03:35:00|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1682986500000|2023-05-02 00:15:00|20|19.75|20.04|19.74|20.04|19.83|19.81|19.64|13
1682986800000|2023-05-02 00:20:00|20.05|19.75|20.14|19.84|20.14|20.03|20.05|19.75|1
1682987100000|2023-05-02 00:25:00|20.2|19.9|20.23|19.93|20.23|19.97|20.2|19.9|0
1682987400000|2023-05-02 00:30:00|20.24|19.94|20.24|19.94|20.24|19.94|20.23|19.93|0
1682987700000|2023-05-02 00:35:00|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1682988000000|2023-05-02 00:40:00|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1682988600000|2023-05-02 00:50:00|20.23|19.93|20.26|19.96|20.26|19.96|20.23|19.93|0
1682988900000|2023-05-02 00:55:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1682989500000|2023-05-02 01:05:00|20.26|19.96|20.24|19.94|20.29|20.02|20.24|19.94|0
1682989800000|2023-05-02 01:10:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1682990100000|2023-05-02 01:15:00|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1682991300000|2023-05-02 01:35:00|20.23|19.98|20.27|19.97|20.27|19.98|20.23|19.97|0
1682991600000|2023-05-02 01:40:00|20.22|19.92|20.21|19.91|20.22|19.92|20.2|19.9|0
1682991900000|2023-05-02 01:45:00|20.2|19.9|20.22|19.92|20.22|19.92|20.2|19.9|0
1682992200000|2023-05-02 01:50:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|0
1682992500000|2023-05-02 01:55:00|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|0
1682992800000|2023-05-02 02:00:00|20.21|19.91|20.23|19.93|20.23|19.93|20.21|19.91|0
1682993400000|2023-05-02 02:10:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|0
1682993700000|2023-05-02 02:15:00|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|0
1682994000000|2023-05-02 02:20:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1683000600000|2023-05-02 04:10:00|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1683001800000|2023-05-02 04:30:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1683003000000|2023-05-02 04:50:00|20.24|19.94|20.24|19.94|20.25|19.95|20.24|19.94|0
1683003300000|2023-05-02 04:55:00|20.25|19.95|20.24|19.94|20.25|19.95|20.24|19.94|0
1683003900000|2023-05-02 05:05:00|20.23|19.93|20.23|19.93|20.24|19.94|20.23|19.93|0
1683005100000|2023-05-02 05:25:00|20.26|19.96|20.23|19.93|20.26|19.96|20.23|19.93|0
1683005400000|2023-05-02 05:30:00|20.18||20.18||20.18||20.18||0
1683006600000|2023-05-02 05:50:00|20.17|19.92|20.07|19.99|20.17|19.99|20.07|19.92|0
1683007200000|2023-05-02 06:00:00|20.08|20|20.13|20.05|20.15|20.07|20.08|20|8
1683007500000|2023-05-02 06:05:00|20.16|20.08|20.18|20.1|20.23|20.15|20.16|20.08|22
1683007800000|2023-05-02 06:10:00|20.2|20.12|20.21|20.13|20.22|20.14|20.18|20.1|10
1683008100000|2023-05-02 06:15:00|20.2|20.12|20.19|20.11|20.21|20.13|20.19|20.11|0
1683008400000|2023-05-02 06:20:00|20.15|20.07|20.09|20.01|20.15|20.07|20.07|19.99|55
1683009000000|2023-05-02 06:30:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|1
1683009300000|2023-05-02 06:35:00|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|11
1683009600000|2023-05-02 06:40:00|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|2
1683009900000|2023-05-02 06:45:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1683010200000|2023-05-02 06:50:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|11
1683010500000|2023-05-02 06:55:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|6
1683010800000|2023-05-02 07:00:00|20.09|20.01|20.04|19.96|20.11|20.03|20.04|19.96|177
1683011100000|2023-05-02 07:05:00|20.01|19.93|19.89|19.81|20.04|19.96|19.84|19.76|454
1683011400000|2023-05-02 07:10:00|19.88|19.8|19.91|19.83|19.94|19.86|19.85|19.77|14
1683011700000|2023-05-02 07:15:00|19.89|19.81|19.91|19.83|19.96|19.88|19.89|19.81|126
1683012000000|2023-05-02 07:20:00|19.93|19.85|19.99|19.91|20.01|19.93|19.91|19.83|330
1683012300000|2023-05-02 07:25:00|19.98|19.9|19.99|19.91|20.04|19.96|19.94|19.86|288
1683012600000|2023-05-02 07:30:00|19.98|19.9|20.01|19.93|20.06|19.98|19.94|19.86|97
1683012900000|2023-05-02 07:35:00|20.03|19.95|20.01|19.93|20.06|19.98|19.99|19.91|92
1683013200000|2023-05-02 07:40:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|159
1683013500000|2023-05-02 07:45:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|27
1683013800000|2023-05-02 07:50:00|20.04|19.96|20.07|19.99|20.07|19.99|19.99|19.91|134
1683014100000|2023-05-02 07:55:00|20.09|20.01|20.19|20.11|20.19|20.11|20.09|20.01|96
1683014400000|2023-05-02 08:00:00|20.2|20.12|20.36|20.28|20.36|20.28|20.19|20.11|279
1683014700000|2023-05-02 08:05:00|20.38|20.3|20.39|20.31|20.44|20.36|20.35|20.27|428
1683015000000|2023-05-02 08:10:00|20.35|20.27|20.34|20.26|20.39|20.31|20.34|20.26|74
1683015300000|2023-05-02 08:15:00|20.35|20.27|20.29|20.21|20.35|20.27|20.29|20.21|151
1683015600000|2023-05-02 08:20:00|20.26|20.18|20.27|20.19|20.28|20.2|20.19|20.11|105
1683015900000|2023-05-02 08:25:00|20.24|20.16|20.22|20.14|20.25|20.17|20.22|20.14|19
1683016200000|2023-05-02 08:30:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|14
1683016500000|2023-05-02 08:35:00|20.22|20.14|20.14|20.06|20.24|20.16|20.14|20.06|57
1683016800000|2023-05-02 08:40:00|20.17|20.09|20.14|20.06|20.17|20.09|20.12|20.04|74
1683017100000|2023-05-02 08:45:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|35
1683017400000|2023-05-02 08:50:00|20.13|20.05|20.15|20.07|20.18|20.1|20.12|20.04|46
1683017700000|2023-05-02 08:55:00|20.18|20.1|20.12|20.04|20.19|20.11|20.12|20.04|114
1683018000000|2023-05-02 09:00:00|20.13|20.05|20.11|20.03|20.14|20.06|20.07|19.99|76
1683018300000|2023-05-02 09:05:00|20.12|20.04|20.19|20.11|20.24|20.16|20.12|20.04|25
1683018600000|2023-05-02 09:10:00|20.17|20.09|20.21|20.13|20.23|20.15|20.17|20.09|23
1683018900000|2023-05-02 09:15:00|20.19|20.11|20.09|20.01|20.21|20.13|20.07|19.99|88
1683019200000|2023-05-02 09:20:00|20.11|20.03|20.09|20.01|20.12|20.04|20.07|19.99|19
1683019500000|2023-05-02 09:25:00|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|13
1683019800000|2023-05-02 09:30:00|20.11|20.03|20.14|20.06|20.17|20.09|20.11|20.03|10
1683020100000|2023-05-02 09:35:00|20.13|20.05|20.07|19.99|20.14|20.06|20.07|19.99|11
1683020400000|2023-05-02 09:40:00|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|9
1683020700000|2023-05-02 09:45:00|19.98|19.9|20|19.92|20.02|19.94|19.97|19.89|43
1683021000000|2023-05-02 09:50:00|19.98|19.9|20.02|19.94|20.02|19.94|19.97|19.89|64
1683021300000|2023-05-02 09:55:00|20|19.92|20.02|19.94|20.07|19.99|20|19.92|96
1683021600000|2023-05-02 10:00:00|20.03|19.95|20.07|19.99|20.12|20.04|20.03|19.95|151
1683021900000|2023-05-02 10:05:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|6
1683022200000|2023-05-02 10:10:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|7
1683022500000|2023-05-02 10:15:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|11
1683022800000|2023-05-02 10:20:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|3
1683023100000|2023-05-02 10:25:00|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|0
1683023400000|2023-05-02 10:30:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|25
1683023700000|2023-05-02 10:35:00|||||||||87
1683024000000|2023-05-02 10:40:00|19.98|19.9|20.02|19.94|20.02|19.94|19.97|19.89|66
1683024300000|2023-05-02 10:45:00|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|59
1683024600000|2023-05-02 10:50:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|34
1683024900000|2023-05-02 10:55:00|20|19.92|20|19.92|20|19.92|19.97|19.89|11
1683025200000|2023-05-02 11:00:00|19.97|19.89|20.01|19.93|20.02|19.94|19.97|19.89|49
1683025500000|2023-05-02 11:05:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|57
1683025800000|2023-05-02 11:10:00|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|76
1683026100000|2023-05-02 11:15:00|||||||||17
1683026400000|2023-05-02 11:20:00|19.96|19.88|19.97|19.89|19.97|19.89|19.94|19.86|110
1683026700000|2023-05-02 11:25:00|20|19.92|20.02|19.94|20.02|19.94|19.99|19.91|80
1683027000000|2023-05-02 11:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|32
1683027300000|2023-05-02 11:35:00|||||||||10
1683027600000|2023-05-02 11:40:00|||||||||3
1683027900000|2023-05-02 11:45:00|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|37
1683028200000|2023-05-02 11:50:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|23
1683028500000|2023-05-02 11:55:00|||||||||11
1683028800000|2023-05-02 12:00:00|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|48
1683029100000|2023-05-02 12:05:00|20.08|20|20.05|19.97|20.08|20|20.03|19.95|259
1683029400000|2023-05-02 12:10:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|58
1683029700000|2023-05-02 12:15:00|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|167
1683030000000|2023-05-02 12:20:00|20.06|19.98|20.09|20.01|20.09|20.01|20.05|19.97|71
1683030300000|2023-05-02 12:25:00|20.08|20|20.05|19.97|20.09|20.01|20.05|19.97|22
1683030600000|2023-05-02 12:30:00|20.08|20|20.03|19.95|20.1|20.02|20.01|19.93|154
1683030900000|2023-05-02 12:35:00|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|32
1683031200000|2023-05-02 12:40:00|||||||||202
1683031500000|2023-05-02 12:45:00|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|75
1683031800000|2023-05-02 12:50:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|4
1683032100000|2023-05-02 12:55:00|20.02|19.94|20.03|19.95|20.04|19.96|19.99|19.91|27
1683032400000|2023-05-02 13:00:00|20.05|19.97|20.05|19.97|20.05|19.97|20|19.92|127
1683032700000|2023-05-02 13:05:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|191
1683033000000|2023-05-02 13:10:00|20.08|20|20.13|20.05|20.18|20.1|20.08|20|85
1683033300000|2023-05-02 13:15:00|20.16|20.08|20.12|20.04|20.16|20.08|20.1|20.02|121
1683033600000|2023-05-02 13:20:00|20.1|20.02|20.1|20.02|20.12|20.04|20.08|20|26
1683033900000|2023-05-02 13:25:00|20.08|20|20.08|20|20.1|20.02|20.08|20|6
1683034200000|2023-05-02 13:30:00|20.1|20.02|20.13|20.05|20.18|20.1|20.08|20|126
1683034500000|2023-05-02 13:35:00|20.15|20.07|20.25|20.17|20.25|20.17|20.15|20.07|213
1683034800000|2023-05-02 13:40:00|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|97
1683035100000|2023-05-02 13:45:00|20.24|20.16|20.21|20.13|20.25|20.17|20.16|20.08|167
1683035400000|2023-05-02 13:50:00|20.23|20.15|20.23|20.15|20.27|20.19|20.2|20.12|33
1683035700000|2023-05-02 13:55:00|20.25|20.17|20.28|20.2|20.33|20.25|20.25|20.17|111
1683036000000|2023-05-02 14:00:00|20.25|20.17|20.43|20.35|20.45|20.37|20.23|20.15|445
1683036300000|2023-05-02 14:05:00|20.44|20.36|20.55|20.47|20.58|20.5|20.44|20.36|604
1683036600000|2023-05-02 14:10:00|20.53|20.45|20.68|20.6|20.75|20.67|20.53|20.45|270
1683036900000|2023-05-02 14:15:00|20.7|20.62|20.63|20.55|20.7|20.62|20.51|20.43|310
1683037200000|2023-05-02 14:20:00|20.66|20.58|20.86|20.78|20.87|20.79|20.66|20.58|1057
1683037500000|2023-05-02 14:25:00|20.85|20.77|20.88|20.8|20.91|20.83|20.76|20.68|175
1683037800000|2023-05-02 14:30:00|20.85|20.77|20.97|20.89|21|20.92|20.82|20.74|583
1683038100000|2023-05-02 14:35:00|20.95|20.87|20.96|20.88|21.07|20.99|20.85|20.77|1242
1683038400000|2023-05-02 14:40:00|20.95|20.87|20.97|20.89|21.02|20.94|20.77|20.69|955
1683038700000|2023-05-02 14:45:00|21|20.92|20.97|20.89|21.15|21.07|20.97|20.89|706
1683039000000|2023-05-02 14:50:00|21.01|20.93|21.11|21.03|21.22|21.14|20.95|20.87|354
1683039300000|2023-05-02 14:55:00|21.12|21.04|21.29|21.21|21.34|21.26|21.11|21.03|266
1683039600000|2023-05-02 15:00:00|21.31|21.23|21.29|21.21|21.54|21.46|21.29|21.21|1283
1683039900000|2023-05-02 15:05:00|21.33|21.25|21.32|21.24|21.47|21.39|21.29|21.21|559
1683040200000|2023-05-02 15:10:00|21.31|21.23|21.37|21.29|21.37|21.29|21.24|21.16|313
1683040500000|2023-05-02 15:15:00|21.36|21.28|21.23|21.15|21.36|21.28|21.14|21.06|675
1683040800000|2023-05-02 15:20:00|21.22|21.14|21.34|21.26|21.39|21.31|21.17|21.09|623
1683041100000|2023-05-02 15:25:00|21.37|21.29|21.44|21.36|21.54|21.46|21.34|21.26|1162
1683041400000|2023-05-02 15:30:00|21.42|21.34|21.46|21.38|21.61|21.53|21.37|21.29|344
1683041700000|2023-05-02 15:35:00|21.44|21.36|21.35|21.27|21.48|21.4|21.3|21.22|172
1683042000000|2023-05-02 15:40:00|21.33|21.25|21.1|21.02|21.37|21.29|21.08|21|363
1683042300000|2023-05-02 15:45:00|21.11|21.03|21.15|21.07|21.2|21.12|20.97|20.89|199
1683042600000|2023-05-02 15:50:00|21.16|21.08|21.21|21.13|21.37|21.29|21.15|21.07|152
1683042900000|2023-05-02 15:55:00|21.23|21.15|21.25|21.17|21.35|21.27|21.2|21.12|138
1683043200000|2023-05-02 16:00:00|21.23|21.15|21.21|21.13|21.3|21.22|21.15|21.07|62
1683043500000|2023-05-02 16:05:00|21.22|21.14|21.15|21.07|21.25|21.17|21.07|20.99|53
1683043800000|2023-05-02 16:10:00|21.16|21.08|21.12|21.04|21.25|21.17|21.11|21.03|8
1683044100000|2023-05-02 16:15:00|21.11|21.03|21.1|21.02|21.22|21.14|21.08|21|25
1683044400000|2023-05-02 16:20:00|21.11|21.03|21.07|20.99|21.17|21.09|21.07|20.99|22
1683044700000|2023-05-02 16:25:00|21.08|21|20.97|20.89|21.12|21.04|20.97|20.89|12
1683045000000|2023-05-02 16:30:00|20.98|20.9|21.07|20.99|21.07|20.99|20.97|20.89|71
1683045300000|2023-05-02 16:35:00|21.06|20.98|21|20.92|21.1|21.02|20.97|20.89|35
1683045600000|2023-05-02 16:40:00|20.99|20.91|21|20.92|21.02|20.94|20.97|20.89|8
1683045900000|2023-05-02 16:45:00|21.01|20.93|21.05|20.97|21.06|20.98|21|20.92|227
1683046200000|2023-05-02 16:50:00|21.01|20.93|20.93|20.85|21.01|20.93|20.9|20.82|206
1683046500000|2023-05-02 16:55:00|20.94|20.86|20.95|20.87|21.03|20.95|20.91|20.83|33
1683046800000|2023-05-02 17:00:00|20.94|20.86|20.93|20.85|20.98|20.9|20.89|20.81|70
1683047100000|2023-05-02 17:05:00|20.89|20.81|20.9|20.82|20.93|20.85|20.88|20.8|43
1683047400000|2023-05-02 17:10:00|20.89|20.81|20.92|20.84|20.93|20.85|20.85|20.77|11
1683047700000|2023-05-02 17:15:00|20.9|20.82|20.83|20.75|20.9|20.82|20.8|20.72|26
1683048000000|2023-05-02 17:20:00|20.84|20.76|20.73|20.65|20.84|20.76|20.73|20.65|60
1683048300000|2023-05-02 17:25:00|20.7|20.62|20.73|20.65|20.73|20.65|20.64|20.56|38
1683048600000|2023-05-02 17:30:00|20.7|20.62|20.7|20.62|20.72|20.64|20.67|20.59|6
1683048900000|2023-05-02 17:35:00|20.69|20.61|20.6|20.52|20.69|20.61|20.58|20.5|66
1683049200000|2023-05-02 17:40:00|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|26
1683049500000|2023-05-02 17:45:00|20.6|20.52|20.6|20.52|20.69|20.61|20.59|20.51|20
1683049800000|2023-05-02 17:50:00|20.57|20.49|20.58|20.5|20.6|20.52|20.52|20.44|29
1683050100000|2023-05-02 17:55:00|20.57|20.49|20.66|20.58|20.7|20.62|20.57|20.49|19
1683050400000|2023-05-02 18:00:00|20.67|20.59|20.63|20.55|20.79|20.71|20.63|20.55|22
1683050700000|2023-05-02 18:05:00|20.59|20.51|20.68|20.6|20.74|20.66|20.59|20.51|90
1683051000000|2023-05-02 18:10:00|20.65|20.57|20.82|20.74|20.86|20.78|20.65|20.57|135
1683051300000|2023-05-02 18:15:00|20.81|20.73|20.61|20.53|20.81|20.73|20.61|20.53|29
1683051600000|2023-05-02 18:20:00|20.62|20.54|20.76|20.68|20.78|20.7|20.61|20.53|25
1683051900000|2023-05-02 18:25:00|20.75|20.67|20.72|20.64|20.8|20.72|20.7|20.62|8
1683052200000|2023-05-02 18:30:00|20.71|20.63|20.73|20.65|20.76|20.68|20.66|20.58|17
1683052500000|2023-05-02 18:35:00|20.75|20.67|20.66|20.58|20.75|20.67|20.65|20.57|6
1683052800000|2023-05-02 18:40:00|20.7|20.62|20.65|20.57|20.71|20.63|20.65|20.57|12
1683053100000|2023-05-02 18:45:00|20.63|20.55|20.55|20.47|20.63|20.55|20.53|20.45|70
1683053400000|2023-05-02 18:50:00|20.53|20.45|20.51|20.43|20.56|20.48|20.48|20.4|58
1683053700000|2023-05-02 18:55:00|20.55|20.47|20.5|20.42|20.56|20.48|20.49|20.41|6
1683054000000|2023-05-02 19:00:00|20.51|20.43|20.55|20.47|20.58|20.5|20.46|20.38|10
1683054300000|2023-05-02 19:05:00|20.53|20.45|20.48|20.4|20.57|20.49|20.47|20.39|3
1683054600000|2023-05-02 19:10:00|20.46|20.38|20.48|20.4|20.5|20.42|20.4|20.32|122
1683054900000|2023-05-02 19:15:00|20.47|20.39|20.51|20.43|20.62|20.54|20.46|20.38|11
1683055200000|2023-05-02 19:20:00|20.52|20.44|20.52|20.44|20.53|20.45|20.47|20.39|16
1683055500000|2023-05-02 19:25:00|20.51|20.43|20.5|20.42|20.53|20.45|20.47|20.39|5
1683055800000|2023-05-02 19:30:00|20.51|20.43|20.55|20.47|20.56|20.48|20.51|20.43|1
1683056100000|2023-05-02 19:35:00|20.53|20.45|20.5|20.42|20.53|20.45|20.47|20.39|6
1683056400000|2023-05-02 19:40:00|20.49|20.41|20.51|20.43|20.55|20.47|20.47|20.39|8
1683056700000|2023-05-02 19:45:00|20.5|20.42|20.61|20.53|20.64|20.56|20.5|20.42|11
1683057000000|2023-05-02 19:50:00|20.6|20.52|20.53|20.45|20.6|20.52|20.49|20.41|19
1683057300000|2023-05-02 19:55:00|20.54|20.46|20.52|20.44|20.56|20.48|20.49|20.41|31
1683072900000|2023-05-03 00:15:00|20.65|20.35|20.68|20.38|20.68|20.38|20.65|20.35|0
1683073200000|2023-05-03 00:20:00|20.67|20.37|20.67|20.37|20.68|20.38|20.66|20.36|0
1683073500000|2023-05-03 00:25:00|20.66|20.36|20.59|20.34|20.66|20.37|20.59|20.34|0
1683073800000|2023-05-03 00:30:00|20.58|20.33|20.55|20.3|20.59|20.38|20.46|20.29|0
1683074100000|2023-05-03 00:35:00|20.46|20.38|20.51|20.26|20.55|20.38|20.46|20.24|0
1683074400000|2023-05-03 00:40:00|20.48|20.23|20.51|20.26|20.51|20.26|20.48|20.23|0
1683074700000|2023-05-03 00:45:00|20.49|20.24|20.51|20.26|20.51|20.26|20.49|20.24|0
1683075000000|2023-05-03 00:50:00|20.49|20.24|20.51|20.26|20.51|20.26|20.49|20.24|0
1683075900000|2023-05-03 01:05:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1683076500000|2023-05-03 01:15:00|20.56|20.26|20.56|20.31|20.56|20.31|20.54|20.26|0
1683076800000|2023-05-03 01:20:00|20.58|20.33|20.56|20.31|20.58|20.33|20.56|20.31|0
1683077400000|2023-05-03 01:30:00|20.58|20.33|20.58|20.33|20.58|20.33|20.57|20.32|0
1683077700000|2023-05-03 01:35:00|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1683079200000|2023-05-03 02:00:00|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1683084000000|2023-05-03 03:20:00|20.59|20.34|20.58|20.33|20.59|20.34|20.58|20.33|0
1683085200000|2023-05-03 03:40:00|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1683087300000|2023-05-03 04:15:00|||||||||1
1683087600000|2023-05-03 04:20:00|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1683088500000|2023-05-03 04:35:00|20.48|20.4|20.6|20.35|20.6|20.42|20.47|20.33|7
1683089400000|2023-05-03 04:50:00|20.59|20.34|20.6|20.35|20.6|20.41|20.49|20.32|0
1683090000000|2023-05-03 05:00:00|20.5|20.42|20.51|20.26|20.51|20.42|20.45|20.26|3
1683090300000|2023-05-03 05:05:00|20.52|20.27|20.54|20.29|20.54|20.29|20.52|20.27|0
1683090900000|2023-05-03 05:15:00|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1683091200000|2023-05-03 05:20:00|20.6|20.32|20.6|20.3|20.62|20.33|20.55|20.3|0
1683091500000|2023-05-03 05:25:00|20.57|20.32|20.55|20.3|20.6|20.33|20.55|20.3|0
1683092100000|2023-05-03 05:35:00|20.59|20.29|20.6|20.3|20.62|20.32|20.59|20.29|0
1683092400000|2023-05-03 05:40:00|20.57|20.32|20.55|20.3|20.6|20.33|20.55|20.3|0
1683093600000|2023-05-03 06:00:00|20.54|20.29|20.44|20.36|20.54|20.38|20.44|20.29|1
1683093900000|2023-05-03 06:05:00|20.46|20.38|20.51|20.43|20.52|20.44|20.46|20.38|22
1683094200000|2023-05-03 06:10:00|20.49|20.41|20.49|20.41|20.51|20.43|20.47|20.39|12
1683094500000|2023-05-03 06:15:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1683094800000|2023-05-03 06:20:00|20.48|20.4|20.47|20.39|20.5|20.42|20.46|20.38|4
1683095100000|2023-05-03 06:25:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1683095400000|2023-05-03 06:30:00|20.44|20.36|20.47|20.39|20.49|20.41|20.42|20.34|7
1683095700000|2023-05-03 06:35:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|2
1683096000000|2023-05-03 06:40:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|1
1683096300000|2023-05-03 06:45:00|20.52|20.44|20.51|20.43|20.52|20.44|20.5|20.42|0
1683096600000|2023-05-03 06:50:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1683096900000|2023-05-03 06:55:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|1
1683097200000|2023-05-03 07:00:00|20.56|20.48|20.49|20.41|20.56|20.48|20.46|20.38|102
1683097500000|2023-05-03 07:05:00|20.5|20.42|20.66|20.58|20.71|20.63|20.49|20.41|262
1683097800000|2023-05-03 07:10:00|20.65|20.57|20.56|20.48|20.66|20.58|20.56|20.48|430
1683098100000|2023-05-03 07:15:00|20.51|20.43|20.49|20.41|20.56|20.48|20.44|20.36|336
1683098400000|2023-05-03 07:20:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|86
1683098700000|2023-05-03 07:25:00|||||||||51
1683099000000|2023-05-03 07:30:00|20.49|20.41|20.44|20.36|20.49|20.41|20.42|20.34|301
1683099300000|2023-05-03 07:35:00|20.47|20.39|20.44|20.36|20.47|20.39|20.4|20.32|134
1683099600000|2023-05-03 07:40:00|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|2
1683099900000|2023-05-03 07:45:00|20.42|20.34|20.44|20.36|20.45|20.37|20.4|20.32|279
1683100200000|2023-05-03 07:50:00|20.45|20.37|20.47|20.39|20.49|20.41|20.39|20.31|362
1683100500000|2023-05-03 07:55:00|20.46|20.38|20.47|20.39|20.49|20.41|20.44|20.36|4
1683100800000|2023-05-03 08:00:00|20.44|20.36|20.52|20.44|20.52|20.44|20.44|20.36|43
1683101100000|2023-05-03 08:05:00|20.53|20.45|20.49|20.41|20.54|20.46|20.39|20.31|94
1683101400000|2023-05-03 08:10:00|20.48|20.4|20.51|20.43|20.51|20.43|20.44|20.36|41
1683101700000|2023-05-03 08:15:00|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|21
1683102000000|2023-05-03 08:20:00|20.48|20.4|20.59|20.51|20.59|20.51|20.47|20.39|357
1683102300000|2023-05-03 08:25:00|20.57|20.49|20.55|20.47|20.58|20.5|20.54|20.46|61
1683102600000|2023-05-03 08:30:00|20.54|20.46|20.52|20.44|20.57|20.49|20.52|20.44|55
1683102900000|2023-05-03 08:35:00|20.55|20.47|20.47|20.39|20.57|20.49|20.47|20.39|36
1683103200000|2023-05-03 08:40:00|20.45|20.37|20.47|20.39|20.5|20.42|20.45|20.37|66
1683103500000|2023-05-03 08:45:00|20.48|20.4|20.52|20.44|20.53|20.45|20.48|20.4|16
1683103800000|2023-05-03 08:50:00|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|12
1683104100000|2023-05-03 08:55:00|20.53|20.45|20.57|20.49|20.57|20.49|20.52|20.44|113
1683104400000|2023-05-03 09:00:00|20.55|20.47|20.52|20.44|20.55|20.47|20.47|20.39|41
1683104700000|2023-05-03 09:05:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|154
1683105000000|2023-05-03 09:10:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|93
1683105300000|2023-05-03 09:15:00|20.43|20.35|20.46|20.38|20.46|20.38|20.42|20.34|111
1683105600000|2023-05-03 09:20:00|20.45|20.37|20.39|20.31|20.47|20.39|20.39|20.31|454
1683105900000|2023-05-03 09:25:00|20.42|20.34|20.42|20.34|20.44|20.36|20.41|20.33|136
1683106200000|2023-05-03 09:30:00|20.44|20.36|20.44|20.36|20.47|20.39|20.42|20.34|447
1683106500000|2023-05-03 09:35:00|20.47|20.39|20.49|20.41|20.49|20.41|20.44|20.36|47
1683106800000|2023-05-03 09:40:00|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|25
1683107100000|2023-05-03 09:45:00|20.42|20.34|20.41|20.33|20.42|20.34|20.38|20.3|46
1683107400000|2023-05-03 09:50:00|20.42|20.34|20.42|20.34|20.44|20.36|20.37|20.29|130
1683107700000|2023-05-03 09:55:00|20.41|20.33|20.41|20.33|20.44|20.36|20.39|20.31|59
1683108000000|2023-05-03 10:00:00|20.39|20.31|20.39|20.31|20.42|20.34|20.37|20.29|302
1683108300000|2023-05-03 10:05:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|18
1683108600000|2023-05-03 10:10:00|||||||||56
1683108900000|2023-05-03 10:15:00|20.39|20.31|20.42|20.34|20.43|20.35|20.39|20.31|34
1683109200000|2023-05-03 10:20:00|20.44|20.36|20.42|20.34|20.44|20.36|20.39|20.31|84
1683109500000|2023-05-03 10:25:00|20.44|20.36|20.44|20.36|20.47|20.39|20.42|20.34|34
1683109800000|2023-05-03 10:30:00|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|37
1683110100000|2023-05-03 10:35:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|21
1683110400000|2023-05-03 10:40:00|20.42|20.34|20.45|20.37|20.45|20.37|20.4|20.32|126
1683110700000|2023-05-03 10:45:00|20.47|20.39|20.6|20.52|20.6|20.52|20.47|20.39|493
1683111000000|2023-05-03 10:50:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|82
1683111300000|2023-05-03 10:55:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|42
1683111600000|2023-05-03 11:00:00|20.53|20.45|20.47|20.39|20.53|20.45|20.47|20.39|34
1683111900000|2023-05-03 11:05:00|||||||||26
1683112200000|2023-05-03 11:10:00|20.46|20.38|20.4|20.32|20.46|20.38|20.37|20.29|211
1683112500000|2023-05-03 11:15:00|20.41|20.33|20.42|20.34|20.46|20.38|20.4|20.32|32
1683112800000|2023-05-03 11:20:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|17
1683113100000|2023-05-03 11:25:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|70
1683113400000|2023-05-03 11:30:00|||||||||10
1683113700000|2023-05-03 11:35:00|20.5|20.42|20.52|20.44|20.52|20.44|20.49|20.41|53
1683114000000|2023-05-03 11:40:00|20.47|20.39|20.47|20.39|20.52|20.44|20.47|20.39|67
1683114300000|2023-05-03 11:45:00|20.49|20.41|20.59|20.51|20.59|20.51|20.47|20.39|56
1683114600000|2023-05-03 11:50:00|20.61|20.53|20.55|20.47|20.64|20.56|20.54|20.46|101
1683114900000|2023-05-03 11:55:00|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|52
1683115200000|2023-05-03 12:00:00|20.61|20.53|20.56|20.48|20.61|20.53|20.54|20.46|115
1683115500000|2023-05-03 12:05:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|25
1683115800000|2023-05-03 12:10:00|20.58|20.5|20.61|20.53|20.61|20.53|20.57|20.49|102
1683116100000|2023-05-03 12:15:00|20.62|20.54|20.49|20.41|20.64|20.56|20.47|20.39|87
1683116400000|2023-05-03 12:20:00|20.47|20.39|20.54|20.46|20.54|20.46|20.47|20.39|86
1683116700000|2023-05-03 12:25:00|20.57|20.49|20.59|20.51|20.59|20.51|20.54|20.46|39
1683117000000|2023-05-03 12:30:00|20.62|20.54|20.67|20.59|20.67|20.59|20.59|20.51|139
1683117300000|2023-05-03 12:35:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|15
1683117600000|2023-05-03 12:40:00|20.68|20.6|20.67|20.59|20.72|20.64|20.64|20.56|282
1683117900000|2023-05-03 12:45:00|20.68|20.6|20.68|20.6|20.72|20.64|20.67|20.59|266
1683118200000|2023-05-03 12:50:00|20.67|20.59|20.67|20.59|20.68|20.6|20.64|20.56|66
1683118500000|2023-05-03 12:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|5
1683118800000|2023-05-03 13:00:00|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|315
1683119100000|2023-05-03 13:05:00|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|86
1683119400000|2023-05-03 13:10:00|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|255
1683119700000|2023-05-03 13:15:00|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|359
1683120000000|2023-05-03 13:20:00|20.62|20.54|20.7|20.62|20.7|20.62|20.62|20.54|623
1683120300000|2023-05-03 13:25:00|20.71|20.63|20.71|20.63|20.71|20.63|20.66|20.58|143
1683120600000|2023-05-03 13:30:00|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|205
1683120900000|2023-05-03 13:35:00|20.7|20.62|20.66|20.58|20.73|20.65|20.66|20.58|210
1683121200000|2023-05-03 13:40:00|20.7|20.62|20.66|20.58|20.73|20.65|20.65|20.57|120
1683121500000|2023-05-03 13:45:00|20.61|20.53|20.61|20.53|20.63|20.55|20.56|20.48|243
1683121800000|2023-05-03 13:50:00|20.58|20.5|20.56|20.48|20.59|20.51|20.48|20.4|342
1683122100000|2023-05-03 13:55:00|20.55|20.47|20.64|20.56|20.65|20.57|20.51|20.43|215
1683122400000|2023-05-03 14:00:00|20.62|20.54|20.64|20.56|20.69|20.61|20.54|20.46|90
1683122700000|2023-05-03 14:05:00|20.61|20.53|20.66|20.58|20.69|20.61|20.59|20.51|79
1683123000000|2023-05-03 14:10:00|20.67|20.59|20.79|20.71|20.79|20.71|20.66|20.58|352
1683123300000|2023-05-03 14:15:00|20.76|20.68|20.74|20.66|20.79|20.71|20.71|20.63|87
1683123600000|2023-05-03 14:20:00|20.72|20.64|20.66|20.58|20.74|20.66|20.61|20.53|590
1683123900000|2023-05-03 14:25:00|20.71|20.63|20.74|20.66|20.76|20.68|20.66|20.58|317
1683124200000|2023-05-03 14:30:00|20.76|20.68|20.76|20.68|20.79|20.71|20.71|20.63|187
1683124500000|2023-05-03 14:35:00|20.78|20.7|20.79|20.71|20.79|20.71|20.74|20.66|169
1683124800000|2023-05-03 14:40:00|20.76|20.68|20.74|20.66|20.79|20.71|20.71|20.63|164
1683125100000|2023-05-03 14:45:00|20.73|20.65|20.74|20.66|20.79|20.71|20.71|20.63|128
1683125400000|2023-05-03 14:50:00|20.73|20.65|20.76|20.68|20.76|20.68|20.71|20.63|32
1683125700000|2023-05-03 14:55:00|20.73|20.65|20.71|20.63|20.76|20.68|20.66|20.58|119
1683126000000|2023-05-03 15:00:00|20.7|20.62|20.78|20.7|20.79|20.71|20.66|20.58|302
1683126300000|2023-05-03 15:05:00|20.79|20.71|20.82|20.74|20.84|20.76|20.77|20.69|273
1683126600000|2023-05-03 15:10:00|20.84|20.76|20.82|20.74|20.84|20.76|20.79|20.71|203
1683126900000|2023-05-03 15:15:00|20.84|20.76|20.82|20.74|20.87|20.79|20.82|20.74|229
1683127200000|2023-05-03 15:20:00|20.87|20.79|20.79|20.71|20.87|20.79|20.77|20.69|134
1683127500000|2023-05-03 15:25:00|20.78|20.7|20.82|20.74|20.87|20.79|20.78|20.7|319
1683127800000|2023-05-03 15:30:00|20.79|20.71|20.72|20.64|20.82|20.74|20.64|20.56|580
1683128100000|2023-05-03 15:35:00|20.69|20.61|20.54|20.46|20.69|20.61|20.52|20.44|80
1683128400000|2023-05-03 15:40:00|20.59|20.51|20.59|20.51|20.69|20.61|20.57|20.49|20
1683128700000|2023-05-03 15:45:00|20.58|20.5|20.52|20.44|20.58|20.5|20.52|20.44|40
1683129000000|2023-05-03 15:50:00|20.55|20.47|20.62|20.54|20.62|20.54|20.55|20.47|276
1683129300000|2023-05-03 15:55:00|20.61|20.53|20.53|20.45|20.62|20.54|20.52|20.44|33
1683129600000|2023-05-03 16:00:00|20.54|20.46|20.47|20.39|20.57|20.49|20.47|20.39|4
1683129900000|2023-05-03 16:05:00|20.48|20.4|20.51|20.43|20.52|20.44|20.46|20.38|7
1683130200000|2023-05-03 16:10:00|20.48|20.4|20.48|20.4|20.56|20.48|20.47|20.39|15
1683130500000|2023-05-03 16:15:00|20.5|20.42|20.6|20.52|20.6|20.52|20.47|20.39|9
1683130800000|2023-05-03 16:20:00|20.65|20.57|20.5|20.42|20.65|20.57|20.5|20.42|15
1683131100000|2023-05-03 16:25:00|20.48|20.4|20.42|20.34|20.5|20.42|20.42|20.34|10
1683131400000|2023-05-03 16:30:00|20.43|20.35|20.51|20.43|20.51|20.43|20.42|20.34|13
1683131700000|2023-05-03 16:35:00|20.52|20.44|20.49|20.41|20.56|20.48|20.49|20.41|10
1683132000000|2023-05-03 16:40:00|20.5|20.42|20.55|20.47|20.55|20.47|20.49|20.41|19
1683132300000|2023-05-03 16:45:00|20.54|20.46|20.52|20.44|20.55|20.47|20.49|20.41|2
1683132600000|2023-05-03 16:50:00|20.51|20.43|20.46|20.38|20.52|20.44|20.42|20.34|8
1683132900000|2023-05-03 16:55:00|20.47|20.39|20.42|20.34|20.47|20.39|20.41|20.33|1
1683133200000|2023-05-03 17:00:00|20.4|20.32|20.4|20.32|20.45|20.37|20.4|20.32|15
1683133500000|2023-05-03 17:05:00|20.41|20.33|20.45|20.37|20.46|20.38|20.4|20.32|29
1683133800000|2023-05-03 17:10:00|20.44|20.36|20.4|20.32|20.45|20.37|20.4|20.32|5
1683134100000|2023-05-03 17:15:00|20.41|20.33|20.4|20.32|20.44|20.36|20.38|20.3|3
1683134400000|2023-05-03 17:20:00|20.43|20.35|20.36|20.28|20.45|20.37|20.35|20.27|25
1683134700000|2023-05-03 17:25:00|20.35|20.27|20.38|20.3|20.4|20.32|20.35|20.27|12
1683135000000|2023-05-03 17:30:00|20.39|20.31|20.4|20.32|20.4|20.32|20.38|20.3|92
1683135300000|2023-05-03 17:35:00|20.43|20.35|20.5|20.42|20.53|20.45|20.43|20.35|43
1683135600000|2023-05-03 17:40:00|20.51|20.43|20.43|20.35|20.54|20.46|20.43|20.35|46
1683135900000|2023-05-03 17:45:00|20.44|20.36|20.43|20.35|20.5|20.42|20.43|20.35|11
1683136200000|2023-05-03 17:50:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|11
1683136500000|2023-05-03 17:55:00|20.39|20.31|20.45|20.37|20.55|20.39|20.38|20.3|23
1683136800000|2023-05-03 18:00:00|20.55|20.3|20.44|20.36|20.6|20.52|20.35|20.25|18
1683137100000|2023-05-03 18:05:00|20.45|20.37|20.49|20.41|20.63|20.55|20.35|20.27|18
1683137400000|2023-05-03 18:10:00|20.46|20.38|20.4|20.32|20.55|20.47|20.4|20.32|100
1683137700000|2023-05-03 18:15:00|20.39|20.31|20.28|20.2|20.4|20.32|20.24|20.16|84
1683138000000|2023-05-03 18:20:00|20.26|20.18|20.21|20.13|20.3|20.22|20.13|20.05|258
1683138300000|2023-05-03 18:25:00|20.23|20.15|20.27|20.19|20.31|20.23|20.13|20.05|61
1683138600000|2023-05-03 18:30:00|20.26|20.18|20.46|20.38|20.49|20.41|20.24|20.16|41
1683138900000|2023-05-03 18:35:00|20.45|20.37|20.33|20.25|20.57|20.49|20.3|20.22|59
1683139200000|2023-05-03 18:40:00|20.35|20.27|20.35|20.27|20.5|20.42|20.23|20.15|123
1683139500000|2023-05-03 18:45:00|20.38|20.3|20.36|20.28|20.45|20.37|20.25|20.17|25
1683139800000|2023-05-03 18:50:00|20.38|20.3|20.36|20.28|20.64|20.56|20.3|20.22|60
1683140100000|2023-05-03 18:55:00|20.38|20.3|20.34|20.26|20.5|20.42|20.3|20.22|61
1683140400000|2023-05-03 19:00:00|20.35|20.27|20.33|20.25|20.46|20.38|20.31|20.23|58
1683140700000|2023-05-03 19:05:00|20.34|20.26|20.47|20.39|20.53|20.45|20.23|20.15|49
1683141000000|2023-05-03 19:10:00|20.48|20.4|20.56|20.48|20.6|20.52|20.48|20.4|19
1683141300000|2023-05-03 19:15:00|20.57|20.49|20.6|20.52|20.69|20.61|20.47|20.39|23
1683141600000|2023-05-03 19:20:00|20.63|20.55|20.69|20.61|20.8|20.72|20.58|20.5|46
1683141900000|2023-05-03 19:25:00|20.67|20.59|20.84|20.76|20.84|20.76|20.58|20.5|26
1683142200000|2023-05-03 19:30:00|20.85|20.77|20.84|20.76|20.95|20.87|20.77|20.69|23
1683142500000|2023-05-03 19:35:00|20.83|20.75|20.85|20.77|20.88|20.8|20.8|20.72|18
1683142800000|2023-05-03 19:40:00|20.87|20.79|20.9|20.82|20.9|20.82|20.84|20.76|13
1683143100000|2023-05-03 19:45:00|20.89|20.81|20.86|20.78|20.9|20.82|20.8|20.72|5
1683143400000|2023-05-03 19:50:00|20.88|20.8|20.85|20.77|20.9|20.82|20.83|20.75|15
1683143700000|2023-05-03 19:55:00|20.88|20.8|20.97|20.72|20.99|20.85|20.83|20.72|21
1683144000000|2023-05-03 20:00:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1683159300000|2023-05-04 00:15:00|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1683159600000|2023-05-04 00:20:00|21.29|21.04|21.21|21.13|21.29|21.13|21.2|21.04|0
1683159900000|2023-05-04 00:25:00|21.29|21.04|21.24|21.16|21.29|21.16|21.2|21.04|0
1683160200000|2023-05-04 00:30:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1683161100000|2023-05-04 00:45:00|21.22|21.14|21.2|21.12|21.23|21.15|21.19|21.11|1
1683161400000|2023-05-04 00:50:00|21.19|21.11|21.21|21.13|21.21|21.13|21.16|21.08|0
1683161700000|2023-05-04 00:55:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1683162000000|2023-05-04 01:00:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1683162300000|2023-05-04 01:05:00|21.19|21.11|21.17|21.09|21.19|21.11|21.11|21.03|1
1683162600000|2023-05-04 01:10:00|21.16|21.08|21.09|21.01|21.25|21.09|21.07|20.91|3
1683162900000|2023-05-04 01:15:00|21.08|21|21.18|20.93|21.18|21.01|21.07|20.91|0
1683163200000|2023-05-04 01:20:00|21.08|21|21.15|20.85|21.18|21|21.08|20.85|0
1683163500000|2023-05-04 01:25:00|21.14|20.84|21.16|20.86|21.16|20.86|21.14|20.84|0
1683163800000|2023-05-04 01:30:00|21.1|20.8|21.09|20.79|21.11|20.81|21.06|20.76|0
1683164100000|2023-05-04 01:35:00|21.07|20.77|21.11|20.81|21.11|20.81|21.07|20.77|0
1683164400000|2023-05-04 01:40:00|21.1|20.8|21.07|20.77|21.1|20.8|21.06|20.76|0
1683164700000|2023-05-04 01:45:00|21.08|20.78|21.1|20.8|21.1|20.8|21.07|20.77|0
1683165000000|2023-05-04 01:50:00|21.08|20.78|21.07|20.82|21.12|20.82|21.07|20.78|0
1683165300000|2023-05-04 01:55:00|21.11|20.81|21.11|20.81|21.12|20.82|21.07|20.8|0
1683165600000|2023-05-04 02:00:00|21.1|20.8|21.09|20.79|21.11|20.81|21.06|20.76|0
1683165900000|2023-05-04 02:05:00|21.08|20.78|21.09|20.79|21.1|20.8|21.07|20.77|0
1683166200000|2023-05-04 02:10:00|21.08|20.78|21.08|20.78|21.1|20.8|21.08|20.78|0
1683167400000|2023-05-04 02:30:00|21.07|20.77|21.08|20.78|21.08|20.78|21.07|20.77|0
1683167700000|2023-05-04 02:35:00|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1683168000000|2023-05-04 02:40:00|21.08|20.78|21.05|20.75|21.09|20.79|21.02|20.72|0
1683168300000|2023-05-04 02:45:00|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1683168600000|2023-05-04 02:50:00|21.05|20.75|21|20.7|21.05|20.75|20.99|20.69|0
1683168900000|2023-05-04 02:55:00|21.01|20.71|21|20.7|21.01|20.71|21|20.7|0
1683169200000|2023-05-04 03:00:00|21.01|20.71|21|20.7|21.01|20.71|21|20.7|0
1683169500000|2023-05-04 03:05:00|21.01|20.71|20.98|20.68|21.01|20.71|20.96|20.66|0
1683169800000|2023-05-04 03:10:00|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1683170100000|2023-05-04 03:15:00|21.01|20.71|21|20.7|21.01|20.71|21|20.7|0
1683171000000|2023-05-04 03:30:00|21.02|20.72|20.99|20.69|21.03|20.73|20.99|20.69|0
1683171300000|2023-05-04 03:35:00|21|20.7|21.03|20.73|21.03|20.73|21|20.7|0
1683171600000|2023-05-04 03:40:00|21|20.7|21|20.7|21.03|20.73|21|20.7|0
1683171900000|2023-05-04 03:45:00|21.03|20.73|20.96|20.66|21.03|20.73|20.96|20.66|0
1683172200000|2023-05-04 03:50:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1683172500000|2023-05-04 03:55:00|21|20.7|21|20.7|21|20.7|20.99|20.69|0
1683173100000|2023-05-04 04:05:00|20.97|20.67|20.97|20.72|20.98|20.73|20.96|20.67|0
1683173400000|2023-05-04 04:10:00|21|20.75|21|20.75|21|20.75|20.97|20.72|0
1683173700000|2023-05-04 04:15:00|20.99|20.74|20.97|20.72|21|20.82|20.89|20.71|0
1683174000000|2023-05-04 04:20:00|20.95|20.7|20.95|20.7|20.95|20.7|20.94|20.69|0
1683174300000|2023-05-04 04:25:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1683174600000|2023-05-04 04:30:00|20.95|20.7|20.94|20.64|20.96|20.71|20.92|20.64|0
1683174900000|2023-05-04 04:35:00|20.91|20.61|20.86|20.56|20.92|20.62|20.86|20.56|0
1683175200000|2023-05-04 04:40:00|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1683175500000|2023-05-04 04:45:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1683176400000|2023-05-04 05:00:00|20.89|20.59|20.88|20.58|20.9|20.6|20.88|20.58|0
1683176700000|2023-05-04 05:05:00|20.87|20.57|20.89|20.59|20.9|20.6|20.87|20.57|0
1683177000000|2023-05-04 05:10:00|20.87|20.57|20.87|20.57|20.87|20.57|20.86|20.56|0
1683177300000|2023-05-04 05:15:00|20.86|20.56|20.84|20.54|20.87|20.57|20.83|20.53|0
1683177600000|2023-05-04 05:20:00|20.83|20.53|20.8|20.5|20.83|20.53|20.8|20.5|0
1683177900000|2023-05-04 05:25:00|20.72|20.47|20.75|20.45|20.82|20.52|20.71|20.41|8
1683178200000|2023-05-04 05:30:00|20.74|20.44|20.73|20.43|20.76|20.46|20.73|20.43|0
1683178500000|2023-05-04 05:35:00|20.74|20.44|20.76|20.46|20.78|20.48|20.74|20.44|0
1683178800000|2023-05-04 05:40:00|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1683179100000|2023-05-04 05:45:00|20.78|20.48|20.88|20.58|20.91|20.68|20.75|20.45|1
1683179400000|2023-05-04 05:50:00|20.89|20.59|20.89|20.59|20.89|20.61|20.86|20.59|0
1683179700000|2023-05-04 05:55:00|20.86|20.61|20.86|20.61|20.89|20.61|20.86|20.59|0
1683180000000|2023-05-04 06:00:00|20.84|20.59|20.74|20.66|20.86|20.69|20.72|20.59|0
1683180300000|2023-05-04 06:05:00|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|7
1683180600000|2023-05-04 06:10:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|4
1683180900000|2023-05-04 06:15:00|20.77|20.69|20.89|20.81|20.91|20.83|20.77|20.69|20
1683181200000|2023-05-04 06:20:00|20.88|20.8|20.89|20.81|20.94|20.86|20.88|20.8|39
1683181500000|2023-05-04 06:25:00|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|0
1683181800000|2023-05-04 06:30:00|20.82|20.74|20.84|20.76|20.84|20.76|20.79|20.71|1
1683182100000|2023-05-04 06:35:00|20.83|20.75|20.82|20.74|20.84|20.76|20.8|20.72|0
1683182400000|2023-05-04 06:40:00|20.83|20.75|20.84|20.76|20.86|20.78|20.82|20.74|0
1683183000000|2023-05-04 06:50:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1683183300000|2023-05-04 06:55:00|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|8
1683183600000|2023-05-04 07:00:00|20.79|20.71|20.89|20.81|20.89|20.81|20.78|20.7|60
1683183900000|2023-05-04 07:05:00|20.88|20.8|21.02|20.94|21.07|20.99|20.88|20.8|164
1683184200000|2023-05-04 07:10:00|21.01|20.93|21.17|21.09|21.19|21.11|20.99|20.91|436
1683184500000|2023-05-04 07:15:00|21.18|21.1|21.27|21.19|21.27|21.19|21.1|21.02|294
1683184800000|2023-05-04 07:20:00|21.25|21.17|21.18|21.1|21.29|21.21|21.17|21.09|219
1683185100000|2023-05-04 07:25:00|21.19|21.11|21.15|21.07|21.29|21.21|21.15|21.07|101
1683185400000|2023-05-04 07:30:00|21.17|21.09|21.01|20.93|21.2|21.12|20.97|20.89|475
1683185700000|2023-05-04 07:35:00|21.02|20.94|20.88|20.8|21.02|20.94|20.84|20.76|1085
1683186000000|2023-05-04 07:40:00|20.9|20.82|20.88|20.8|20.95|20.87|20.88|20.8|115
1683186300000|2023-05-04 07:45:00|20.86|20.78|20.91|20.83|20.95|20.87|20.86|20.78|116
1683186600000|2023-05-04 07:50:00|20.92|20.84|20.93|20.85|20.97|20.89|20.9|20.82|234
1683186900000|2023-05-04 07:55:00|20.92|20.84|20.9|20.82|20.95|20.87|20.87|20.79|100
1683187200000|2023-05-04 08:00:00|20.92|20.84|20.92|20.84|20.95|20.87|20.88|20.8|38
1683187500000|2023-05-04 08:05:00|20.93|20.85|21.04|20.96|21.04|20.96|20.93|20.85|80
1683187800000|2023-05-04 08:10:00|21.02|20.94|21.06|20.98|21.11|21.03|21.02|20.94|73
1683188100000|2023-05-04 08:15:00|21.05|20.97|20.9|20.82|21.07|20.99|20.87|20.79|190
1683188400000|2023-05-04 08:20:00|20.88|20.8|20.93|20.85|20.97|20.89|20.85|20.77|110
1683188700000|2023-05-04 08:25:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|42
1683189000000|2023-05-04 08:30:00|20.99|20.91|20.97|20.89|21.02|20.94|20.97|20.89|67
1683189300000|2023-05-04 08:35:00|20.98|20.9|21.03|20.95|21.09|21.01|20.94|20.86|44
1683189600000|2023-05-04 08:40:00|21.04|20.96|21.06|20.98|21.11|21.03|21.04|20.96|147
1683189900000|2023-05-04 08:45:00|21.05|20.97|21.11|21.03|21.11|21.03|21.05|20.97|66
1683190200000|2023-05-04 08:50:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|4
1683190500000|2023-05-04 08:55:00|21.16|21.08|21.18|21.1|21.18|21.1|21.11|21.03|162
1683190800000|2023-05-04 09:00:00|21.13|21.05|21.13|21.05|21.17|21.09|21.11|21.03|120
1683191100000|2023-05-04 09:05:00|21.11|21.03|21.18|21.1|21.18|21.1|21.11|21.03|19
1683191400000|2023-05-04 09:10:00|21.15|21.07|21.2|21.12|21.2|21.12|21.13|21.05|154
1683191700000|2023-05-04 09:15:00|21.24|21.16|21.18|21.1|21.27|21.19|21.18|21.1|174
1683192000000|2023-05-04 09:20:00|21.19|21.11|21.25|21.17|21.25|21.17|21.19|21.11|187
1683192300000|2023-05-04 09:25:00|21.21|21.13|21.2|21.12|21.25|21.17|21.2|21.12|131
1683192600000|2023-05-04 09:30:00|21.22|21.14|21.22|21.14|21.27|21.19|21.2|21.12|35
1683192900000|2023-05-04 09:35:00|21.21|21.13|21.2|21.12|21.22|21.14|21.15|21.07|42
1683193200000|2023-05-04 09:40:00|21.18|21.1|21.15|21.07|21.19|21.11|21.13|21.05|121
1683193500000|2023-05-04 09:45:00|21.14|21.06|21.17|21.09|21.22|21.14|21.13|21.05|49
1683193800000|2023-05-04 09:50:00|21.22|21.14|21.18|21.1|21.22|21.14|21.17|21.09|59
1683194100000|2023-05-04 09:55:00|21.19|21.11|21.19|21.11|21.22|21.14|21.17|21.09|77
1683194400000|2023-05-04 10:00:00|21.22|21.14|21.32|21.24|21.32|21.24|21.17|21.09|117
1683194700000|2023-05-04 10:05:00|21.29|21.21|21.32|21.24|21.37|21.29|21.27|21.19|87
1683195000000|2023-05-04 10:10:00|21.33|21.25|21.39|21.31|21.39|21.31|21.32|21.24|448
1683195300000|2023-05-04 10:15:00|21.36|21.28|21.36|21.28|21.39|21.31|21.34|21.26|1357
1683195600000|2023-05-04 10:20:00|21.32|21.24|21.31|21.23|21.32|21.24|21.26|21.18|235
1683195900000|2023-05-04 10:25:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|11
1683196200000|2023-05-04 10:30:00|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|143
1683196500000|2023-05-04 10:35:00|21.32|21.24|21.38|21.3|21.41|21.33|21.31|21.23|196
1683196800000|2023-05-04 10:40:00|21.41|21.33|21.43|21.35|21.43|21.35|21.38|21.3|40
1683197100000|2023-05-04 10:45:00|21.44|21.36|21.48|21.4|21.5|21.42|21.44|21.36|107
1683197400000|2023-05-04 10:50:00|21.5|21.42|21.48|21.4|21.5|21.42|21.45|21.37|111
1683197700000|2023-05-04 10:55:00|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|186
1683198000000|2023-05-04 11:00:00|21.46|21.38|21.43|21.35|21.48|21.4|21.42|21.34|297
1683198300000|2023-05-04 11:05:00|21.42|21.34|21.48|21.4|21.48|21.4|21.41|21.33|82
1683198600000|2023-05-04 11:10:00|21.51|21.43|21.41|21.33|21.53|21.45|21.41|21.33|233
1683198900000|2023-05-04 11:15:00|21.43|21.35|21.46|21.38|21.49|21.41|21.41|21.33|51
1683199200000|2023-05-04 11:20:00|21.47|21.39|21.46|21.38|21.51|21.43|21.46|21.38|160
1683199500000|2023-05-04 11:25:00|21.49|21.41|21.41|21.33|21.49|21.41|21.41|21.33|51
1683199800000|2023-05-04 11:30:00|21.39|21.31|21.36|21.28|21.41|21.33|21.35|21.27|270
1683200100000|2023-05-04 11:35:00|21.39|21.31|21.34|21.26|21.41|21.33|21.34|21.26|47
1683200400000|2023-05-04 11:40:00|21.36|21.28|21.4|21.32|21.41|21.33|21.36|21.28|210
1683200700000|2023-05-04 11:45:00|21.41|21.33|21.3|21.22|21.41|21.33|21.29|21.21|199
1683201000000|2023-05-04 11:50:00|21.32|21.24|21.39|21.31|21.39|21.31|21.32|21.24|60
1683201300000|2023-05-04 11:55:00|21.4|21.32|21.38|21.3|21.4|21.32|21.37|21.29|89
1683201600000|2023-05-04 12:00:00|21.37|21.29|21.43|21.35|21.48|21.4|21.35|21.27|149
1683201900000|2023-05-04 12:05:00|21.46|21.38|21.46|21.38|21.48|21.4|21.41|21.33|235
1683202200000|2023-05-04 12:10:00|21.47|21.39|21.39|21.31|21.48|21.4|21.37|21.29|285
1683202500000|2023-05-04 12:15:00|21.38|21.3|21.5|21.42|21.56|21.48|21.37|21.27|227
1683202800000|2023-05-04 12:20:00|21.49|21.41|21.42|21.34|21.49|21.41|21.37|21.29|34
1683203100000|2023-05-04 12:25:00|21.43|21.35|21.37|21.29|21.45|21.37|21.32|21.24|183
1683203400000|2023-05-04 12:30:00|21.4|21.32|21.25|21.17|21.41|21.33|21.2|21.12|234
1683203700000|2023-05-04 12:35:00|21.21|21.13|21.34|21.26|21.34|21.26|21.21|21.13|79
1683204000000|2023-05-04 12:40:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|27
1683204300000|2023-05-04 12:45:00|21.32|21.24|21.37|21.29|21.42|21.34|21.29|21.21|198
1683204600000|2023-05-04 12:50:00|21.36|21.28|21.27|21.19|21.37|21.29|21.25|21.17|111
1683204900000|2023-05-04 12:55:00|21.26|21.18|21.42|21.34|21.42|21.34|21.23|21.15|38
1683205200000|2023-05-04 13:00:00|21.38|21.3|21.42|21.34|21.42|21.34|21.37|21.29|136
1683205500000|2023-05-04 13:05:00|21.44|21.36|21.32|21.24|21.44|21.36|21.27|21.19|269
1683205800000|2023-05-04 13:10:00|21.29|21.21|21.39|21.31|21.4|21.32|21.27|21.19|185
1683206100000|2023-05-04 13:15:00|21.37|21.29|21.43|21.35|21.44|21.36|21.36|21.28|60
1683206400000|2023-05-04 13:20:00|21.44|21.36|21.42|21.34|21.45|21.37|21.34|21.26|45
1683206700000|2023-05-04 13:25:00|21.45|21.37|21.41|21.33|21.46|21.38|21.38|21.3|217
1683207000000|2023-05-04 13:30:00|21.4|21.32|21.21|21.13|21.41|21.33|21.21|21.13|186
1683207300000|2023-05-04 13:35:00|21.22|21.14|21.33|21.25|21.33|21.25|21.21|21.13|160
1683207600000|2023-05-04 13:40:00|21.34|21.26|21.58|21.5|21.59|21.51|21.34|21.26|384
1683207900000|2023-05-04 13:45:00|21.55|21.47|21.58|21.5|21.7|21.62|21.53|21.45|576
1683208200000|2023-05-04 13:50:00|21.56|21.48|21.31|21.23|21.59|21.51|21.3|21.22|766
1683208500000|2023-05-04 13:55:00|21.3|21.22|21.41|21.33|21.41|21.33|21.21|21.13|572
1683208800000|2023-05-04 14:00:00|21.4|21.32|21.36|21.28|21.43|21.35|21.26|21.18|346
1683209100000|2023-05-04 14:05:00|21.35|21.27|21.43|21.35|21.48|21.4|21.31|21.23|430
1683209400000|2023-05-04 14:10:00|21.44|21.36|21.5|21.42|21.55|21.47|21.33|21.25|456
1683209700000|2023-05-04 14:15:00|21.45|21.37|21.64|21.56|21.74|21.66|21.38|21.3|790
1683210000000|2023-05-04 14:20:00|21.63|21.55|21.71|21.63|21.81|21.73|21.62|21.54|525
1683210300000|2023-05-04 14:25:00|21.72|21.64|21.88|21.8|21.9|21.82|21.7|21.62|490
1683210600000|2023-05-04 14:30:00|21.89|21.81|21.85|21.77|21.98|21.9|21.85|21.77|549
1683210900000|2023-05-04 14:35:00|21.84|21.76|21.94|21.86|22|21.92|21.77|21.69|554
1683211200000|2023-05-04 14:40:00|21.93|21.85|21.83|21.75|21.98|21.9|21.69|21.61|477
1683211500000|2023-05-04 14:45:00|21.81|21.73|21.73|21.65|21.93|21.85|21.57|21.49|919
1683211800000|2023-05-04 14:50:00|21.75|21.67|21.6|21.52|21.75|21.67|21.58|21.5|712
1683212100000|2023-05-04 14:55:00|21.61|21.53|21.66|21.58|21.74|21.66|21.56|21.48|273
1683212400000|2023-05-04 15:00:00|21.69|21.61|21.71|21.63|21.75|21.67|21.57|21.49|521
1683212700000|2023-05-04 15:05:00|21.69|21.61|21.51|21.43|21.71|21.63|21.49|21.41|823
1683213000000|2023-05-04 15:10:00|21.49|21.41|21.44|21.36|21.51|21.43|21.38|21.3|738
1683213300000|2023-05-04 15:15:00|21.46|21.38|21.51|21.43|21.64|21.56|21.43|21.35|1281
1683213600000|2023-05-04 15:20:00|21.52|21.44|21.58|21.5|21.59|21.51|21.42|21.34|2387
1683213900000|2023-05-04 15:25:00|21.57|21.49|21.64|21.56|21.64|21.56|21.52|21.44|957
1683214200000|2023-05-04 15:30:00|21.68|21.6|21.69|21.61|21.73|21.65|21.64|21.56|612
1683214500000|2023-05-04 15:35:00|21.71|21.63|21.71|21.63|21.84|21.76|21.69|21.61|732
1683214800000|2023-05-04 15:40:00|21.76|21.68|21.84|21.76|21.86|21.78|21.71|21.63|115
1683215100000|2023-05-04 15:45:00|21.86|21.78|21.88|21.8|21.91|21.83|21.78|21.7|79
1683215400000|2023-05-04 15:50:00|21.86|21.78|21.86|21.78|21.94|21.86|21.86|21.78|4
1683215700000|2023-05-04 15:55:00|21.88|21.8|21.88|21.8|21.91|21.83|21.81|21.73|24
1683216000000|2023-05-04 16:00:00|21.86|21.78|21.96|21.88|22.01|21.93|21.86|21.78|146
1683216300000|2023-05-04 16:05:00|21.95|21.87|22.06|21.98|22.11|22.03|21.95|21.87|366
1683216600000|2023-05-04 16:10:00|22.1|22.02|22.08|22|22.15|22.07|22.06|21.98|100
1683216900000|2023-05-04 16:15:00|22.07|21.99|21.92|21.84|22.08|22|21.81|21.73|307
1683217200000|2023-05-04 16:20:00|21.91|21.83|21.85|21.77|21.91|21.83|21.83|21.75|51
1683217500000|2023-05-04 16:25:00|21.86|21.78|21.82|21.74|21.91|21.83|21.82|21.74|48
1683217800000|2023-05-04 16:30:00|21.81|21.73|21.96|21.88|22|21.92|21.8|21.72|37
1683218100000|2023-05-04 16:35:00|21.97|21.89|21.86|21.78|22|21.92|21.86|21.78|23
1683218400000|2023-05-04 16:40:00|21.85|21.77|21.96|21.88|21.96|21.88|21.83|21.75|5
1683218700000|2023-05-04 16:45:00|21.98|21.9|21.87|21.79|22.01|21.93|21.84|21.76|33
1683219000000|2023-05-04 16:50:00|21.86|21.78|21.96|21.88|21.99|21.91|21.83|21.75|7
1683219300000|2023-05-04 16:55:00|21.94|21.86|21.8|21.72|21.94|21.86|21.8|21.72|94
1683219600000|2023-05-04 17:00:00|21.85|21.77|21.8|21.72|21.85|21.77|21.79|21.71|8
1683219900000|2023-05-04 17:05:00|21.81|21.73|21.7|21.62|21.84|21.76|21.7|21.62|20
1683220200000|2023-05-04 17:10:00|21.68|21.6|21.8|21.72|21.8|21.72|21.67|21.59|17
1683220500000|2023-05-04 17:15:00|21.78|21.7|21.62|21.54|21.79|21.71|21.55|21.47|214
1683220800000|2023-05-04 17:20:00|21.6|21.52|21.48|21.4|21.6|21.52|21.41|21.33|109
1683221100000|2023-05-04 17:25:00|21.46|21.38|21.58|21.5|21.63|21.55|21.46|21.38|15
1683221400000|2023-05-04 17:30:00|21.57|21.49|21.46|21.38|21.58|21.5|21.46|21.38|14
1683221700000|2023-05-04 17:35:00|21.47|21.39|21.6|21.52|21.62|21.54|21.47|21.39|2
1683222000000|2023-05-04 17:40:00|21.58|21.5|21.64|21.56|21.68|21.6|21.58|21.5|19
1683222300000|2023-05-04 17:45:00|21.63|21.55|21.71|21.63|21.76|21.68|21.61|21.53|5
1683222600000|2023-05-04 17:50:00|21.72|21.64|21.67|21.59|21.81|21.73|21.62|21.54|6
1683222900000|2023-05-04 17:55:00|21.66|21.58|21.59|21.51|21.7|21.62|21.59|21.51|2
1683223200000|2023-05-04 18:00:00|21.57|21.49|21.69|21.61|21.69|21.61|21.54|21.46|3
1683223500000|2023-05-04 18:05:00|21.68|21.6|21.59|21.51|21.74|21.66|21.58|21.5|3
1683223800000|2023-05-04 18:10:00|21.58|21.5|21.58|21.5|21.66|21.58|21.52|21.44|7
1683224100000|2023-05-04 18:15:00|21.57|21.49|21.57|21.49|21.62|21.54|21.52|21.44|20
1683224400000|2023-05-04 18:20:00|21.56|21.48|21.62|21.54|21.67|21.59|21.52|21.44|6
1683224700000|2023-05-04 18:25:00|21.64|21.56|21.68|21.6|21.7|21.62|21.62|21.54|8
1683225000000|2023-05-04 18:30:00|21.7|21.62|21.64|21.56|21.77|21.69|21.64|21.56|1
1683225300000|2023-05-04 18:35:00|21.63|21.55|21.67|21.59|21.67|21.59|21.52|21.44|16
1683225600000|2023-05-04 18:40:00|21.72|21.64|21.72|21.64|21.73|21.65|21.67|21.59|7
1683225900000|2023-05-04 18:45:00|21.73|21.65|21.78|21.7|21.81|21.73|21.67|21.59|3
1683226200000|2023-05-04 18:50:00|21.77|21.69|21.71|21.63|21.82|21.74|21.7|21.62|3
1683226500000|2023-05-04 18:55:00|21.72|21.64|21.65|21.57|21.75|21.67|21.63|21.55|14
1683226800000|2023-05-04 19:00:00|21.62|21.54|21.54|21.46|21.63|21.55|21.52|21.44|25
1683227100000|2023-05-04 19:05:00|21.55|21.47|21.5|21.42|21.55|21.47|21.43|21.35|31
1683227400000|2023-05-04 19:10:00|21.52|21.44|21.65|21.57|21.65|21.57|21.47|21.39|8
1683227700000|2023-05-04 19:15:00|21.66|21.58|21.74|21.66|21.79|21.71|21.66|21.58|5
1683228000000|2023-05-04 19:20:00|21.73|21.65|21.57|21.49|21.79|21.71|21.57|21.49|29
1683228300000|2023-05-04 19:25:00|21.54|21.46|21.52|21.44|21.58|21.5|21.47|21.39|8
1683228600000|2023-05-04 19:30:00|21.57|21.49|21.47|21.39|21.57|21.49|21.42|21.34|6
1683228900000|2023-05-04 19:35:00|21.46|21.38|21.48|21.4|21.51|21.43|21.37|21.29|3
1683229200000|2023-05-04 19:40:00|21.49|21.41|21.67|21.59|21.67|21.59|21.47|21.39|3
1683229500000|2023-05-04 19:45:00|21.68|21.6|21.54|21.46|21.74|21.66|21.53|21.45|12
1683229800000|2023-05-04 19:50:00|21.57|21.49|21.61|21.53|21.69|21.61|21.54|21.46|11
1683230100000|2023-05-04 19:55:00|21.62|21.54|21.71|21.41|21.71|21.57|21.52|21.41|24
1683245700000|2023-05-05 00:15:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1683246000000|2023-05-05 00:20:00|21.68|21.38|21.75|21.45|21.75|21.45|21.68|21.38|0
1683246300000|2023-05-05 00:25:00|21.72|21.42|21.62|21.32|21.72|21.42|21.61|21.31|0
1683246600000|2023-05-05 00:30:00|21.61|21.31|21.59|21.29|21.62|21.32|21.59|21.29|0
1683246900000|2023-05-05 00:35:00|21.61|21.31|21.62|21.32|21.65|21.35|21.61|21.31|0
1683247200000|2023-05-05 00:40:00|21.61|21.31|21.58|21.28|21.61|21.31|21.55|21.27|0
1683247500000|2023-05-05 00:45:00|21.55|21.3|21.51|21.26|21.55|21.3|21.51|21.26|0
1683247800000|2023-05-05 00:50:00|21.52|21.27|21.53|21.28|21.53|21.28|21.52|21.27|0
1683248400000|2023-05-05 01:00:00|21.57|21.27|21.58|21.28|21.58|21.3|21.53|21.27|0
1683248700000|2023-05-05 01:05:00|21.59|21.29|21.53|21.28|21.59|21.29|21.53|21.28|0
1683249300000|2023-05-05 01:15:00|21.52|21.27|21.58|21.28|21.58|21.28|21.52|21.26|0
1683249900000|2023-05-05 01:25:00|21.55|21.3|21.53|21.28|21.55|21.3|21.53|21.28|0
1683250200000|2023-05-05 01:30:00|21.52|21.27|21.53|21.28|21.53|21.28|21.52|21.27|0
1683250500000|2023-05-05 01:35:00|21.57|21.27|21.53|21.28|21.58|21.28|21.53|21.27|0
1683250800000|2023-05-05 01:40:00|21.57|21.27|21.53|21.28|21.57|21.28|21.53|21.27|0
1683251100000|2023-05-05 01:45:00|21.57|21.27|21.58|21.28|21.58|21.28|21.53|21.27|0
1683251400000|2023-05-05 01:50:00|21.53|21.27|21.58|21.28|21.58|21.28|21.53|21.27|0
1683251700000|2023-05-05 01:55:00|21.57|21.27|21.53|21.28|21.57|21.29|21.53|21.26|0
1683252600000|2023-05-05 02:10:00|21.57|21.27|21.53|21.28|21.57|21.28|21.53|21.27|0
1683253200000|2023-05-05 02:20:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1683253800000|2023-05-05 02:30:00|21.59|21.29|21.61|21.31|21.61|21.31|21.58|21.28|0
1683254400000|2023-05-05 02:40:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1683254700000|2023-05-05 02:45:00|21.59|21.29|21.59|21.29|21.61|21.31|21.59|21.29|0
1683257400000|2023-05-05 03:30:00|21.57|21.27|21.54|21.29|21.57|21.29|21.54|21.27|0
1683257700000|2023-05-05 03:35:00|21.57|21.27|21.54|21.29|21.57|21.29|21.54|21.27|0
1683262500000|2023-05-05 04:55:00|21.47|21.39|21.54|21.29|21.56|21.39|21.47|21.29|1
1683264600000|2023-05-05 05:30:00|21.53|21.28|21.54|21.29|21.54|21.29|21.53|21.28|0
1683264900000|2023-05-05 05:35:00|21.57|21.27|21.55|21.3|21.59|21.3|21.55|21.27|0
1683265200000|2023-05-05 05:40:00|21.54|21.29|21.59|21.29|21.59|21.29|21.54|21.27|0
1683265500000|2023-05-05 05:45:00|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1683265800000|2023-05-05 05:50:00|21.6|21.3|21.43|21.35|21.6|21.37|21.43|21.29|0
1683266100000|2023-05-05 05:55:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1683266400000|2023-05-05 06:00:00|21.4|21.32|21.43|21.35|21.46|21.38|21.4|21.32|8
1683266700000|2023-05-05 06:05:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|5
1683267000000|2023-05-05 06:10:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1683267300000|2023-05-05 06:15:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|1
1683267600000|2023-05-05 06:20:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1683267900000|2023-05-05 06:25:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|3
1683268200000|2023-05-05 06:30:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1683268500000|2023-05-05 06:35:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1683269100000|2023-05-05 06:45:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|19
1683269400000|2023-05-05 06:50:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|46
1683269700000|2023-05-05 06:55:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|5
1683270000000|2023-05-05 07:00:00|21.25|21.17|21.24|21.16|21.29|21.21|21.19|21.11|29
1683270300000|2023-05-05 07:05:00|21.22|21.14|21.4|21.32|21.41|21.33|21.17|21.09|119
1683270600000|2023-05-05 07:10:00|21.38|21.3|21.33|21.25|21.4|21.32|21.29|21.21|160
1683270900000|2023-05-05 07:15:00|21.31|21.23|21.24|21.16|21.33|21.25|21.22|21.14|92
1683271200000|2023-05-05 07:20:00|21.26|21.18|21.1|21.02|21.27|21.19|21.1|21.02|111
1683271500000|2023-05-05 07:25:00|21.12|21.04|21.19|21.11|21.23|21.15|21.07|20.99|118
1683271800000|2023-05-05 07:30:00|21.18|21.1|21.26|21.18|21.26|21.18|21.14|21.06|78
1683272100000|2023-05-05 07:35:00|21.25|21.17|21.29|21.21|21.31|21.23|21.21|21.13|80
1683272400000|2023-05-05 07:40:00|21.28|21.2|21.23|21.15|21.31|21.23|21.21|21.13|34
1683272700000|2023-05-05 07:45:00|21.24|21.16|21.31|21.23|21.34|21.26|21.19|21.11|526
1683273000000|2023-05-05 07:50:00|21.29|21.21|21.26|21.18|21.34|21.26|21.24|21.16|30
1683273300000|2023-05-05 07:55:00|21.24|21.16|21.31|21.23|21.34|21.26|21.24|21.16|63
1683273600000|2023-05-05 08:00:00|21.29|21.21|21.33|21.25|21.34|21.26|21.29|21.21|67
1683273900000|2023-05-05 08:05:00|21.31|21.23|21.32|21.24|21.34|21.26|21.29|21.21|21
1683274200000|2023-05-05 08:10:00|21.31|21.23|21.29|21.21|21.34|21.26|21.29|21.21|83
1683274500000|2023-05-05 08:15:00|21.31|21.23|21.31|21.23|21.34|21.26|21.29|21.21|103
1683274800000|2023-05-05 08:20:00|21.32|21.24|21.38|21.3|21.45|21.37|21.31|21.23|218
1683275100000|2023-05-05 08:25:00|21.39|21.31|21.33|21.25|21.39|21.31|21.33|21.25|40
1683275400000|2023-05-05 08:30:00|21.32|21.24|21.35|21.27|21.38|21.3|21.32|21.24|49
1683275700000|2023-05-05 08:35:00|21.37|21.29|21.37|21.29|21.4|21.32|21.35|21.27|15
1683276000000|2023-05-05 08:40:00|21.38|21.3|21.33|21.25|21.4|21.32|21.33|21.25|96
1683276300000|2023-05-05 08:45:00|21.32|21.24|21.23|21.15|21.32|21.24|21.23|21.15|169
1683276600000|2023-05-05 08:50:00|21.21|21.13|21.14|21.06|21.21|21.13|21.09|21.01|349
1683276900000|2023-05-05 08:55:00|21.13|21.05|21.14|21.06|21.14|21.06|21.09|21.01|228
1683277200000|2023-05-05 09:00:00|21.15|21.07|21.19|21.11|21.23|21.15|21.14|21.06|260
1683277500000|2023-05-05 09:05:00|21.18|21.1|21.19|21.11|21.24|21.16|21.18|21.1|174
1683277800000|2023-05-05 09:10:00|21.2|21.12|21.21|21.13|21.26|21.18|21.11|21.03|86
1683278100000|2023-05-05 09:15:00|21.25|21.17|21.21|21.13|21.26|21.18|21.21|21.13|3
1683278400000|2023-05-05 09:20:00|21.22|21.14|21.21|21.13|21.26|21.18|21.21|21.13|57
1683278700000|2023-05-05 09:25:00|21.17|21.09|21.18|21.1|21.2|21.12|21.16|21.08|9
1683279000000|2023-05-05 09:30:00|21.16|21.08|21.16|21.08|21.23|21.15|21.16|21.08|34
1683279300000|2023-05-05 09:35:00|21.18|21.1|21.18|21.1|21.22|21.14|21.13|21.05|34
1683279600000|2023-05-05 09:40:00|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|63
1683279900000|2023-05-05 09:45:00|21.16|21.08|21.18|21.1|21.18|21.1|21.13|21.05|13
1683280200000|2023-05-05 09:50:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|2
1683280500000|2023-05-05 09:55:00|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|28
1683280800000|2023-05-05 10:00:00|21.12|21.04|21.11|21.03|21.12|21.04|21.06|20.98|19
1683281100000|2023-05-05 10:05:00|21.08|21|21.06|20.98|21.1|21.02|21.06|20.98|34
1683281400000|2023-05-05 10:10:00|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|47
1683281700000|2023-05-05 10:15:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|20
1683282000000|2023-05-05 10:20:00|21.07|20.99|21.03|20.95|21.08|21|21.03|20.95|8
1683282300000|2023-05-05 10:25:00|21.05|20.97|21.01|20.93|21.06|20.98|21.01|20.93|46
1683282600000|2023-05-05 10:30:00|20.98|20.9|21|20.92|21|20.92|20.95|20.87|136
1683282900000|2023-05-05 10:35:00|20.98|20.9|20.95|20.87|21|20.92|20.95|20.87|32
1683283200000|2023-05-05 10:40:00|20.97|20.89|21|20.92|21.02|20.94|20.95|20.87|133
1683283500000|2023-05-05 10:45:00|21.01|20.93|21|20.92|21.02|20.94|21|20.92|41
1683283800000|2023-05-05 10:50:00|21.02|20.94|21.07|20.99|21.07|20.99|21|20.92|180
1683284100000|2023-05-05 10:55:00|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|27
1683284400000|2023-05-05 11:00:00|21.05|20.97|21.07|20.99|21.07|20.99|21.03|20.95|18
1683284700000|2023-05-05 11:05:00|21.03|20.95|21.06|20.98|21.07|20.99|21.03|20.95|70
1683285000000|2023-05-05 11:10:00|21.07|20.99|21|20.92|21.07|20.99|21|20.92|39
1683285300000|2023-05-05 11:15:00|20.96|20.88|20.96|20.88|21|20.92|20.96|20.88|80
1683285600000|2023-05-05 11:20:00|20.98|20.9|20.98|20.9|21|20.92|20.95|20.87|18
1683285900000|2023-05-05 11:25:00|20.96|20.88|20.95|20.87|20.98|20.9|20.93|20.85|23
1683286200000|2023-05-05 11:30:00|20.94|20.86|20.95|20.87|20.98|20.9|20.93|20.85|43
1683286500000|2023-05-05 11:35:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|25
1683286800000|2023-05-05 11:40:00|21.01|20.93|21.05|20.97|21.06|20.98|21|20.92|38
1683287100000|2023-05-05 11:45:00|21.06|20.98|21.1|21.02|21.12|21.04|21.05|20.97|48
1683287400000|2023-05-05 11:50:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|10
1683287700000|2023-05-05 11:55:00|21.02|20.94|21|20.92|21.05|20.97|20.95|20.87|46
1683288000000|2023-05-05 12:00:00|20.99|20.91|20.95|20.87|21|20.92|20.95|20.87|12
1683288300000|2023-05-05 12:05:00|20.96|20.88|20.95|20.87|21|20.92|20.93|20.85|103
1683288600000|2023-05-05 12:10:00|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|35
1683288900000|2023-05-05 12:15:00|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|94
1683289200000|2023-05-05 12:20:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|28
1683289500000|2023-05-05 12:25:00|21|20.92|20.99|20.91|21|20.92|20.97|20.89|39
1683289800000|2023-05-05 12:30:00|21|20.92|21.02|20.94|21.18|21.1|20.97|20.89|261
1683290100000|2023-05-05 12:35:00|21|20.92|20.88|20.8|21|20.92|20.8|20.72|560
1683290400000|2023-05-05 12:40:00|20.9|20.82|20.8|20.72|20.9|20.82|20.8|20.72|48
1683290700000|2023-05-05 12:45:00|20.77|20.69|20.81|20.73|20.83|20.75|20.75|20.67|86
1683291000000|2023-05-05 12:50:00|20.8|20.72|20.85|20.77|20.85|20.77|20.76|20.68|94
1683291300000|2023-05-05 12:55:00|20.84|20.76|20.95|20.87|20.97|20.89|20.82|20.74|114
1683291600000|2023-05-05 13:00:00|20.9|20.82|20.87|20.79|20.92|20.84|20.8|20.72|329
1683291900000|2023-05-05 13:05:00|20.88|20.8|20.87|20.79|20.89|20.81|20.84|20.76|679
1683292200000|2023-05-05 13:10:00|20.85|20.77|20.84|20.76|20.85|20.77|20.79|20.71|129
1683292500000|2023-05-05 13:15:00|20.83|20.75|20.87|20.79|20.87|20.79|20.77|20.69|201
1683292800000|2023-05-05 13:20:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|101
1683293100000|2023-05-05 13:25:00|20.84|20.76|20.82|20.74|20.89|20.81|20.82|20.74|149
1683293400000|2023-05-05 13:30:00|20.83|20.75|20.83|20.75|20.87|20.79|20.77|20.69|555
1683293700000|2023-05-05 13:35:00|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|135
1683294000000|2023-05-05 13:40:00|20.82|20.74|20.68|20.6|20.82|20.74|20.68|20.6|578
1683294300000|2023-05-05 13:45:00|20.73|20.65|20.7|20.62|20.75|20.67|20.69|20.61|303
1683294600000|2023-05-05 13:50:00|20.73|20.65|20.79|20.71|20.8|20.72|20.72|20.64|157
1683294900000|2023-05-05 13:55:00|20.78|20.7|20.73|20.65|20.8|20.72|20.73|20.65|75
1683295200000|2023-05-05 14:00:00|20.72|20.64|20.68|20.6|20.73|20.65|20.68|20.6|409
1683295500000|2023-05-05 14:05:00|20.63|20.55|20.61|20.53|20.63|20.55|20.58|20.5|208
1683295800000|2023-05-05 14:10:00|20.57|20.49|20.58|20.5|20.61|20.53|20.56|20.48|108
1683296100000|2023-05-05 14:15:00|20.61|20.53|20.53|20.45|20.61|20.53|20.5|20.42|421
1683296400000|2023-05-05 14:20:00|20.5|20.42|20.53|20.45|20.56|20.48|20.5|20.42|161
1683296700000|2023-05-05 14:25:00|20.55|20.47|20.5|20.42|20.56|20.48|20.5|20.42|183
1683297000000|2023-05-05 14:30:00|20.48|20.4|20.4|20.32|20.48|20.4|20.4|20.32|952
1683297300000|2023-05-05 14:35:00|20.39|20.31|20.33|20.25|20.4|20.32|20.33|20.25|255
1683297600000|2023-05-05 14:40:00|20.34|20.26|20.3|20.22|20.38|20.3|20.3|20.22|235
1683297900000|2023-05-05 14:45:00|20.31|20.23|20.3|20.22|20.34|20.26|20.23|20.15|300
1683298200000|2023-05-05 14:50:00|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|296
1683298500000|2023-05-05 14:55:00|20.29|20.21|20.28|20.2|20.33|20.25|20.28|20.2|280
1683298800000|2023-05-05 15:00:00|20.25|20.17|20.18|20.1|20.28|20.2|20.18|20.1|601
1683299100000|2023-05-05 15:05:00|20.2|20.12|20.32|20.24|20.35|20.27|20.18|20.1|369
1683299400000|2023-05-05 15:10:00|20.31|20.23|20.27|20.19|20.37|20.29|20.25|20.17|702
1683299700000|2023-05-05 15:15:00|20.25|20.17|20.32|20.24|20.32|20.24|20.22|20.14|205
1683300000000|2023-05-05 15:20:00|20.29|20.21|20.25|20.17|20.32|20.24|20.25|20.17|410
1683300300000|2023-05-05 15:25:00|20.22|20.14|20.18|20.1|20.25|20.17|20.16|20.08|820
1683300600000|2023-05-05 15:30:00|20.2|20.12|20.25|20.17|20.3|20.22|20.2|20.12|304
1683300900000|2023-05-05 15:35:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|62
1683301200000|2023-05-05 15:40:00|20.3|20.22|20.28|20.2|20.33|20.25|20.28|20.2|40
1683301500000|2023-05-05 15:45:00|||||||||2
1683301800000|2023-05-05 15:50:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|303
1683302100000|2023-05-05 15:55:00|20.26|20.18|20.26|20.18|20.28|20.2|20.23|20.15|66
1683302400000|2023-05-05 16:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|16
1683302700000|2023-05-05 16:05:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|143
1683303000000|2023-05-05 16:10:00|20.26|20.18|20.28|20.2|20.28|20.2|20.25|20.17|2
1683303300000|2023-05-05 16:15:00|20.31|20.23|20.26|20.18|20.33|20.25|20.23|20.15|69
1683303600000|2023-05-05 16:20:00|20.25|20.17|20.17|20.09|20.26|20.18|20.17|20.09|8
1683303900000|2023-05-05 16:25:00|20.18|20.1|20.21|20.13|20.23|20.15|20.17|20.09|17
1683304200000|2023-05-05 16:30:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|2
1683305100000|2023-05-05 16:45:00|20.23|20.15|20.26|20.18|20.26|20.18|20.21|20.13|19
1683305400000|2023-05-05 16:50:00|20.22|20.14|20.22|20.14|20.25|20.17|20.21|20.13|25
1683305700000|2023-05-05 16:55:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1683306000000|2023-05-05 17:00:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1683306300000|2023-05-05 17:05:00|||||||||29
1683306600000|2023-05-05 17:10:00|||||||||8
1683306900000|2023-05-05 17:15:00|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|33
1683307200000|2023-05-05 17:20:00|||||||||18
1683307500000|2023-05-05 17:25:00|||||||||12
1683307800000|2023-05-05 17:30:00|||||||||8
1683308100000|2023-05-05 17:35:00|||||||||12
1683308400000|2023-05-05 17:40:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|95
1683308700000|2023-05-05 17:45:00|||||||||6
1683309000000|2023-05-05 17:50:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|7
1683309300000|2023-05-05 17:55:00|||||||||12
1683309600000|2023-05-05 18:00:00|20.23|20.15|20.24|20.16|20.25|20.17|20.2|20.12|59
1683309900000|2023-05-05 18:05:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1683310200000|2023-05-05 18:10:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|27
1683310500000|2023-05-05 18:15:00|||||||||40
1683310800000|2023-05-05 18:20:00|20.24|20.16|20.15|20.07|20.24|20.16|20.15|20.07|79
1683311100000|2023-05-05 18:25:00|20.14|20.06|20.14|20.06|20.15|20.07|20.08|20|142
1683311400000|2023-05-05 18:30:00|20.13|20.05|20.13|20.05|20.14|20.06|20.08|20|37
1683311700000|2023-05-05 18:35:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|23
1683312000000|2023-05-05 18:40:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|25
1683312300000|2023-05-05 18:45:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|16
1683312600000|2023-05-05 18:50:00|||||||||14
1683312900000|2023-05-05 18:55:00|20.08|20|20.08|20|20.08|20|20.03|19.95|61
1683313200000|2023-05-05 19:00:00|20.03|19.95|20.04|19.96|20.06|19.98|20.03|19.95|26
1683313500000|2023-05-05 19:05:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1683313800000|2023-05-05 19:10:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|14
1683314100000|2023-05-05 19:15:00|20.05|19.97|20.08|20|20.08|20|20.03|19.95|16
1683314400000|2023-05-05 19:20:00|||||||||5
1683314700000|2023-05-05 19:25:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1683315000000|2023-05-05 19:30:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|25
1683315300000|2023-05-05 19:35:00|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|10
1683315600000|2023-05-05 19:40:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|3
1683315900000|2023-05-05 19:45:00|20.05|19.97|20.04|19.96|20.09|20.01|20.04|19.96|10
1683316200000|2023-05-05 19:50:00|20.05|19.97|20.1|20.02|20.12|20.04|20.05|19.97|38
1683316500000|2023-05-05 19:55:00|20.09|20.01|20.27|19.97|20.27|20.11|20.09|19.95|38
1683504900000|2023-05-08 00:15:00|20.41|20.11|20.39|20.09|20.41|20.11|20.38|20.08|0
1683505200000|2023-05-08 00:20:00|20.41|20.11|20.44|20.14|20.44|20.14|20.41|20.11|0
1683505500000|2023-05-08 00:25:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1683505800000|2023-05-08 00:30:00|20.44|20.14|20.42|20.12|20.44|20.14|20.42|20.12|0
1683506100000|2023-05-08 00:35:00|20.44|20.14|20.42|20.12|20.44|20.14|20.42|20.12|0
1683507900000|2023-05-08 01:05:00|20.43|20.13|20.46|20.16|20.49|20.19|20.43|20.13|0
1683509100000|2023-05-08 01:25:00|20.45|20.15|20.43|20.13|20.45|20.15|20.41|20.11|0
1683509400000|2023-05-08 01:30:00|20.42|20.12|20.41|20.11|20.42|20.12|20.38|20.08|0
1683509700000|2023-05-08 01:35:00|20.39|20.09|20.39|20.09|20.41|20.11|20.39|20.09|0
1683510000000|2023-05-08 01:40:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1683510300000|2023-05-08 01:45:00|20.39|20.09|20.41|20.11|20.43|20.13|20.39|20.09|0
1683510600000|2023-05-08 01:50:00|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|0
1683510900000|2023-05-08 01:55:00|20.41|20.11|20.41|20.11|20.43|20.13|20.41|20.11|0
1683511200000|2023-05-08 02:00:00|20.42|20.12|20.41|20.11|20.43|20.13|20.41|20.11|0
1683511500000|2023-05-08 02:05:00|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|0
1683511800000|2023-05-08 02:10:00|20.42|20.12|20.42|20.12|20.43|20.13|20.41|20.11|0
1683512100000|2023-05-08 02:15:00|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|0
1683512400000|2023-05-08 02:20:00|20.41|20.11|20.41|20.11|20.43|20.13|20.41|20.11|0
1683512700000|2023-05-08 02:25:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1683513000000|2023-05-08 02:30:00|20.4|20.1|20.4|20.1|20.41|20.11|20.4|20.1|0
1683513300000|2023-05-08 02:35:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1683513600000|2023-05-08 02:40:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1683515100000|2023-05-08 03:05:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1683516000000|2023-05-08 03:20:00|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|0
1683516900000|2023-05-08 03:35:00|20.43|20.13|20.43|20.13|20.43|20.13|20.41|20.11|0
1683517200000|2023-05-08 03:40:00|20.41|20.11|20.41|20.11|20.43|20.13|20.41|20.11|0
1683517500000|2023-05-08 03:45:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1683517800000|2023-05-08 03:50:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1683518400000|2023-05-08 04:00:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1683518700000|2023-05-08 04:05:00|20.37|20.07|20.38|20.08|20.4|20.1|20.35|20.05|0
1683519600000|2023-05-08 04:20:00|20.4|20.1|20.35|20.05|20.42|20.12|20.35|20.05|0
1683519900000|2023-05-08 04:25:00|20.36|20.06|20.38|20.08|20.38|20.08|20.35|20.05|0
1683520200000|2023-05-08 04:30:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1683522000000|2023-05-08 05:00:00|20.44|20.14|20.42|20.12|20.44|20.14|20.42|20.12|0
1683523800000|2023-05-08 05:30:00|20.45|20.15|20.42|20.12|20.45|20.15|20.42|20.12|0
1683524100000|2023-05-08 05:35:00|20.43|20.13|20.38|20.08|20.43|20.13|20.36|20.06|0
1683524400000|2023-05-08 05:40:00|20.4|20.1|20.4|20.1|20.4|20.1|20.38|20.08|0
1683524700000|2023-05-08 05:45:00|20.41|20.11|20.43|20.13|20.43|20.13|20.41|20.11|0
1683525300000|2023-05-08 05:55:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1683525600000|2023-05-08 06:00:00|20.4|20.1|20.31|20.23|20.4|20.24|20.31|20.1|0
1683525900000|2023-05-08 06:05:00|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|6
1683526200000|2023-05-08 06:10:00|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|1
1683526500000|2023-05-08 06:15:00|||||||||2
1683527100000|2023-05-08 06:25:00|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|48
1683527400000|2023-05-08 06:30:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|8
1683527700000|2023-05-08 06:35:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|12
1683528300000|2023-05-08 06:45:00|20.16|20.08|20.14|20.06|20.17|20.09|20.14|20.06|17
1683528600000|2023-05-08 06:50:00|20.16|20.08|20.19|20.11|20.19|20.11|20.14|20.06|3
1683528900000|2023-05-08 06:55:00|||||||||38
1683529200000|2023-05-08 07:00:00|20.21|20.13|20.29|20.21|20.29|20.21|20.21|20.13|15
1683529500000|2023-05-08 07:05:00|20.28|20.2|20.18|20.1|20.29|20.21|20.16|20.08|78
1683529800000|2023-05-08 07:10:00|20.16|20.08|20.09|20.01|20.18|20.1|20.08|20|60
1683530100000|2023-05-08 07:15:00|20.1|20.02|20.11|20.03|20.14|20.06|20.08|20|86
1683530400000|2023-05-08 07:20:00|20.08|20|20.17|20.09|20.18|20.1|20.08|20|13
1683530700000|2023-05-08 07:25:00|20.18|20.1|20.22|20.14|20.23|20.15|20.17|20.09|66
1683531000000|2023-05-08 07:30:00|20.2|20.12|20.16|20.08|20.22|20.14|20.15|20.07|19
1683531300000|2023-05-08 07:35:00|20.17|20.09|20.2|20.12|20.2|20.12|20.15|20.07|39
1683531600000|2023-05-08 07:40:00|20.19|20.11|20.22|20.14|20.25|20.17|20.15|20.07|84
1683531900000|2023-05-08 07:45:00|20.2|20.12|20.2|20.12|20.21|20.13|20.17|20.09|26
1683532200000|2023-05-08 07:50:00|20.21|20.13|20.22|20.14|20.25|20.17|20.21|20.13|70
1683532500000|2023-05-08 07:55:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1683532800000|2023-05-08 08:00:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|79
1683533100000|2023-05-08 08:05:00|20.25|20.17|20.27|20.19|20.27|20.19|20.22|20.14|39
1683533400000|2023-05-08 08:10:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|29
1683533700000|2023-05-08 08:15:00|20.23|20.15|20.2|20.12|20.25|20.17|20.2|20.12|178
1683534000000|2023-05-08 08:20:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|47
1683534300000|2023-05-08 08:25:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|37
1683534600000|2023-05-08 08:30:00|20.19|20.11|20.2|20.12|20.2|20.12|20.15|20.07|55
1683534900000|2023-05-08 08:35:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|44
1683535200000|2023-05-08 08:40:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|20
1683535500000|2023-05-08 08:45:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1683535800000|2023-05-08 08:50:00|20.2|20.12|20.25|20.17|20.25|20.17|20.19|20.11|130
1683536100000|2023-05-08 08:55:00|20.24|20.16|20.24|20.16|20.25|20.17|20.19|20.11|69
1683536400000|2023-05-08 09:00:00|20.22|20.14|20.3|20.22|20.3|20.22|20.19|20.11|372
1683536700000|2023-05-08 09:05:00|20.29|20.21|20.31|20.23|20.35|20.27|20.29|20.21|279
1683537000000|2023-05-08 09:10:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|26
1683537300000|2023-05-08 09:15:00|20.26|20.18|20.3|20.22|20.3|20.22|20.25|20.17|93
1683537600000|2023-05-08 09:20:00|||||||||17
1683537900000|2023-05-08 09:25:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|43
1683538200000|2023-05-08 09:30:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|66
1683538500000|2023-05-08 09:35:00|20.24|20.16|20.21|20.13|20.25|20.17|20.19|20.11|80
1683538800000|2023-05-08 09:40:00|20.24|20.16|20.26|20.18|20.26|20.18|20.21|20.13|30
1683539100000|2023-05-08 09:45:00|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|18
1683539400000|2023-05-08 09:50:00|||||||||15
1683539700000|2023-05-08 09:55:00|||||||||1
1683540000000|2023-05-08 10:00:00|||||||||35
1683540300000|2023-05-08 10:05:00|||||||||113
1683540600000|2023-05-08 10:10:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|82
1683540900000|2023-05-08 10:15:00|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|55
1683541200000|2023-05-08 10:20:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|20
1683541500000|2023-05-08 10:25:00|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|37
1683541800000|2023-05-08 10:30:00|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1683542100000|2023-05-08 10:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|28
1683543000000|2023-05-08 10:50:00|||||||||31
1683543300000|2023-05-08 10:55:00|||||||||28
1683543600000|2023-05-08 11:00:00|||||||||2
1683543900000|2023-05-08 11:05:00|||||||||45
1683544200000|2023-05-08 11:10:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|3
1683544500000|2023-05-08 11:15:00|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|43
1683544800000|2023-05-08 11:20:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|128
1683545100000|2023-05-08 11:25:00|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|58
1683545400000|2023-05-08 11:30:00|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|171
1683545700000|2023-05-08 11:35:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1683546000000|2023-05-08 11:40:00|20.15|20.07|20.13|20.05|20.18|20.1|20.13|20.05|60
1683546600000|2023-05-08 11:50:00|20.18|20.1|20.14|20.06|20.18|20.1|20.13|20.05|79
1683546900000|2023-05-08 11:55:00|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|2
1683547200000|2023-05-08 12:00:00|||||||||140
1683547500000|2023-05-08 12:05:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|80
1683547800000|2023-05-08 12:10:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|147
1683548100000|2023-05-08 12:15:00|20.11|20.03|20.08|20|20.13|20.05|20.08|20|146
1683548400000|2023-05-08 12:20:00|||||||||12
1683548700000|2023-05-08 12:25:00|||||||||14
1683549000000|2023-05-08 12:30:00|||||||||102
1683549300000|2023-05-08 12:35:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|155
1683549600000|2023-05-08 12:40:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|15
1683549900000|2023-05-08 12:45:00|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|62
1683550200000|2023-05-08 12:50:00|20.15|20.07|20.15|20.07|20.18|20.1|20.15|20.07|9
1683550500000|2023-05-08 12:55:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|37
1683550800000|2023-05-08 13:00:00|||||||||37
1683551100000|2023-05-08 13:05:00|||||||||92
1683551400000|2023-05-08 13:10:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|46
1683551700000|2023-05-08 13:15:00|20.18|20.1|20.18|20.1|20.21|20.13|20.16|20.08|225
1683552000000|2023-05-08 13:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.16|20.08|18
1683552300000|2023-05-08 13:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|49
1683552600000|2023-05-08 13:30:00|20.25|20.17|20.26|20.18|20.26|20.18|20.21|20.13|167
1683552900000|2023-05-08 13:35:00|20.25|20.17|20.2|20.12|20.26|20.18|20.19|20.11|684
1683553200000|2023-05-08 13:40:00|20.15|20.07|20.2|20.12|20.25|20.17|20.15|20.07|276
1683553500000|2023-05-08 13:45:00|20.21|20.13|20.25|20.17|20.33|20.25|20.2|20.12|87
1683553800000|2023-05-08 13:50:00|20.28|20.2|20.33|20.25|20.33|20.25|20.25|20.17|130
1683554100000|2023-05-08 13:55:00|20.31|20.23|20.35|20.27|20.36|20.28|20.3|20.22|251
1683554400000|2023-05-08 14:00:00|20.33|20.25|20.25|20.17|20.35|20.27|20.25|20.17|74
1683554700000|2023-05-08 14:05:00|20.26|20.18|20.33|20.25|20.36|20.28|20.25|20.17|194
1683555000000|2023-05-08 14:10:00|20.31|20.23|20.3|20.22|20.36|20.28|20.25|20.17|321
1683555300000|2023-05-08 14:15:00|20.25|20.17|20.25|20.17|20.31|20.23|20.25|20.17|71
1683555600000|2023-05-08 14:20:00|||||||||10
1683555900000|2023-05-08 14:25:00|20.26|20.18|20.3|20.22|20.3|20.22|20.25|20.17|115
1683556200000|2023-05-08 14:30:00|20.28|20.2|20.26|20.18|20.28|20.2|20.2|20.12|317
1683556500000|2023-05-08 14:35:00|20.25|20.17|20.21|20.13|20.26|20.18|20.2|20.12|87
1683556800000|2023-05-08 14:40:00|20.2|20.12|20.15|20.07|20.21|20.13|20.15|20.07|96
1683557100000|2023-05-08 14:45:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|602
1683557700000|2023-05-08 14:55:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|93
1683558000000|2023-05-08 15:00:00|20.07|19.99|20.06|19.98|20.11|20.03|20.06|19.98|124
1683558300000|2023-05-08 15:05:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|117
1683558600000|2023-05-08 15:10:00|20.05|19.97|20.06|19.98|20.06|19.98|20.01|19.93|548
1683558900000|2023-05-08 15:15:00|||||||||37
1683559200000|2023-05-08 15:20:00|20.08|20|20.07|19.99|20.08|20|20.03|19.95|397
1683559500000|2023-05-08 15:25:00|20.08|20|20.13|20.05|20.13|20.05|20.07|19.99|354
1683559800000|2023-05-08 15:30:00|20.14|20.06|20.13|20.05|20.23|20.15|20.13|20.05|551
1683560100000|2023-05-08 15:35:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|13
1683560400000|2023-05-08 15:40:00|20.13|20.05|20.11|20.03|20.14|20.06|20.09|20.01|16
1683560700000|2023-05-08 15:45:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|28
1683561000000|2023-05-08 15:50:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|4
1683561300000|2023-05-08 15:55:00|20.08|20|20.07|19.99|20.08|20|20.05|19.97|6
1683561600000|2023-05-08 16:00:00|20.03|19.95|20.08|20|20.1|20.02|20.03|19.95|9
1683561900000|2023-05-08 16:05:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|1
1683562200000|2023-05-08 16:10:00|20.07|19.99|20.08|20|20.12|20.04|20.07|19.99|2
1683562500000|2023-05-08 16:15:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|8
1683562800000|2023-05-08 16:20:00|20.11|20.03|20.08|20|20.11|20.03|20.08|20|25
1683563100000|2023-05-08 16:25:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1683563400000|2023-05-08 16:30:00|20.06|19.98|20.13|20.05|20.13|20.05|20.05|19.97|3
1683563700000|2023-05-08 16:35:00|20.09|20.01|20.09|20.01|20.13|20.05|20.08|20|10
1683564000000|2023-05-08 16:40:00|20.08|20|20.14|20.06|20.18|20.1|20.08|20|2
1683564300000|2023-05-08 16:45:00|20.18|20.1|20.18|20.1|20.21|20.13|20.18|20.1|6
1683564600000|2023-05-08 16:50:00|20.19|20.11|20.13|20.05|20.19|20.11|20.13|20.05|1
1683564900000|2023-05-08 16:55:00|20.14|20.06|20.14|20.06|20.18|20.1|20.13|20.05|4
1683565200000|2023-05-08 17:00:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|1
1683565500000|2023-05-08 17:05:00|||||||||2
1683565800000|2023-05-08 17:10:00|20.09|20.01|20.14|20.06|20.14|20.06|20.09|20.01|3
1683566100000|2023-05-08 17:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|20
1683566400000|2023-05-08 17:20:00|20.11|20.03|20.09|20.01|20.14|20.06|20.09|20.01|2
1683566700000|2023-05-08 17:25:00|||||||||16
1683567000000|2023-05-08 17:30:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1683567300000|2023-05-08 17:35:00|19.99|19.91|19.99|19.91|20.04|19.96|19.99|19.91|3
1683567600000|2023-05-08 17:40:00|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|0
1683567900000|2023-05-08 17:45:00|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|0
1683568200000|2023-05-08 17:50:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1683568800000|2023-05-08 18:00:00|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|7
1683569100000|2023-05-08 18:05:00|20.06|19.98|20.15|20.07|20.28|20.2|20.06|19.98|11
1683569400000|2023-05-08 18:10:00|20.16|20.08|20.13|20.05|20.2|20.12|20.1|20.02|12
1683569700000|2023-05-08 18:15:00|20.14|20.06|20.06|19.98|20.14|20.06|20.05|19.97|1
1683570000000|2023-05-08 18:20:00|20.05|19.97|19.98|19.9|20.05|19.97|19.98|19.9|22
1683570300000|2023-05-08 18:25:00|19.99|19.91|19.98|19.9|20|19.92|19.95|19.87|1
1683570600000|2023-05-08 18:30:00|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|47
1683570900000|2023-05-08 18:35:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|19
1683571200000|2023-05-08 18:40:00|||||||||3
1683571800000|2023-05-08 18:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|21
1683572700000|2023-05-08 19:05:00|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|13
1683573000000|2023-05-08 19:10:00|19.97|19.89|20.03|19.95|20.03|19.95|19.95|19.87|2
1683573300000|2023-05-08 19:15:00|20.02|19.94|20|19.92|20.05|19.97|20|19.92|12
1683573600000|2023-05-08 19:20:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1683573900000|2023-05-08 19:25:00|20.03|19.95|20.03|19.95|20.05|19.97|20.02|19.94|7
1683574200000|2023-05-08 19:30:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|2
1683574500000|2023-05-08 19:35:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|11
1683574800000|2023-05-08 19:40:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|3
1683575100000|2023-05-08 19:45:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|24
1683575400000|2023-05-08 19:50:00|19.97|19.89|19.99|19.91|20.04|19.96|19.97|19.89|120
1683575700000|2023-05-08 19:55:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|7
1683591300000|2023-05-09 00:15:00|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|0
1683592200000|2023-05-09 00:30:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1683594900000|2023-05-09 01:15:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1683595200000|2023-05-09 01:20:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1683609600000|2023-05-09 05:20:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1683610500000|2023-05-09 05:35:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1683611400000|2023-05-09 05:50:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1683611700000|2023-05-09 05:55:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1683612000000|2023-05-09 06:00:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|1
1683612300000|2023-05-09 06:05:00|||||||||4
1683612600000|2023-05-09 06:10:00|||||||||2
1683612900000|2023-05-09 06:15:00|20.09|20.01|20.08|20|20.11|20.03|20.06|19.98|32
1683613200000|2023-05-09 06:20:00|||||||||1
1683615300000|2023-05-09 06:55:00|||||||||1
1683615600000|2023-05-09 07:00:00|20.03|19.95|20.11|20.03|20.13|20.05|20.03|19.95|63
1683615900000|2023-05-09 07:05:00|20.09|20.01|20.18|20.1|20.19|20.11|20.09|20.01|140
1683616200000|2023-05-09 07:10:00|20.14|20.06|20.07|19.99|20.19|20.11|20.02|19.94|569
1683616500000|2023-05-09 07:15:00|20.08|20|20.07|19.99|20.1|20.02|20.02|19.94|57
1683616800000|2023-05-09 07:20:00|20.05|19.97|20.05|19.97|20.07|19.99|20|19.92|64
1683617100000|2023-05-09 07:25:00|20|19.92|20|19.92|20.05|19.97|20|19.92|202
1683617400000|2023-05-09 07:30:00|20.05|19.97|20.05|19.97|20.05|19.97|20|19.92|77
1683617700000|2023-05-09 07:35:00|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|226
1683618000000|2023-05-09 07:40:00|20.12|20.04|20.07|19.99|20.12|20.04|20.07|19.99|57
1683618300000|2023-05-09 07:45:00|20.1|20.02|20.07|19.99|20.12|20.04|20.02|19.94|264
1683618600000|2023-05-09 07:50:00|20.05|19.97|20.02|19.94|20.05|19.97|20.01|19.93|24
1683618900000|2023-05-09 07:55:00|20.01|19.93|20.07|19.99|20.07|19.99|20.01|19.93|17
1683619200000|2023-05-09 08:00:00|20.04|19.96|20.02|19.94|20.07|19.99|20.01|19.93|27
1683619500000|2023-05-09 08:05:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|12
1683619800000|2023-05-09 08:10:00|20.06|19.98|20.02|19.94|20.07|19.99|20.02|19.94|170
1683620100000|2023-05-09 08:15:00|20.03|19.95|20.07|19.99|20.07|19.99|20.02|19.94|13
1683620400000|2023-05-09 08:20:00|20.08|20|20.08|20|20.08|20|20.07|19.99|73
1683620700000|2023-05-09 08:25:00|20.12|20.04|20.14|20.06|20.17|20.09|20.08|20|414
1683621000000|2023-05-09 08:30:00|20.18|20.1|20.18|20.1|20.24|20.16|20.18|20.1|758
1683621300000|2023-05-09 08:35:00|20.22|20.14|20.22|20.14|20.22|20.14|20.18|20.1|18
1683621600000|2023-05-09 08:40:00|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|20
1683621900000|2023-05-09 08:45:00|20.24|20.16|20.27|20.19|20.28|20.2|20.23|20.15|25
1683622200000|2023-05-09 08:50:00|20.28|20.2|20.22|20.14|20.28|20.2|20.22|20.14|20
1683622500000|2023-05-09 08:55:00|20.23|20.15|20.28|20.2|20.28|20.2|20.22|20.14|110
1683622800000|2023-05-09 09:00:00|20.27|20.19|20.27|20.19|20.28|20.2|20.23|20.15|13
1683623100000|2023-05-09 09:05:00|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|31
1683623400000|2023-05-09 09:10:00|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|28
1683623700000|2023-05-09 09:15:00|20.38|20.3|20.37|20.29|20.38|20.3|20.33|20.25|80
1683624000000|2023-05-09 09:20:00|20.33|20.25|20.37|20.29|20.38|20.3|20.33|20.25|103
1683624300000|2023-05-09 09:25:00|||||||||2
1683624600000|2023-05-09 09:30:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|6
1683624900000|2023-05-09 09:35:00|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|584
1683625200000|2023-05-09 09:40:00|20.38|20.3|20.38|20.3|20.38|20.3|20.33|20.25|189
1683625500000|2023-05-09 09:45:00|||||||||27
1683625800000|2023-05-09 09:50:00|20.39|20.31|20.43|20.35|20.44|20.36|20.39|20.31|77
1683626100000|2023-05-09 09:55:00|||||||||29
1683626400000|2023-05-09 10:00:00|||||||||3
1683626700000|2023-05-09 10:05:00|||||||||15
1683627000000|2023-05-09 10:10:00|||||||||13
1683627300000|2023-05-09 10:15:00|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|71
1683627600000|2023-05-09 10:20:00|20.44|20.36|20.48|20.4|20.49|20.41|20.44|20.36|26
1683627900000|2023-05-09 10:25:00|20.49|20.41|20.49|20.41|20.54|20.46|20.48|20.4|223
1683628200000|2023-05-09 10:30:00|20.48|20.4|20.47|20.39|20.48|20.4|20.43|20.35|168
1683628500000|2023-05-09 10:35:00|20.45|20.37|20.43|20.35|20.47|20.39|20.42|20.34|20
1683628800000|2023-05-09 10:40:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|21
1683629100000|2023-05-09 10:45:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|11
1683629400000|2023-05-09 10:50:00|20.45|20.37|20.47|20.39|20.47|20.39|20.43|20.35|5
1683629700000|2023-05-09 10:55:00|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|12
1683630000000|2023-05-09 11:00:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|10
1683630600000|2023-05-09 11:10:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|47
1683630900000|2023-05-09 11:15:00|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|310
1683631200000|2023-05-09 11:20:00|20.56|20.48|20.6|20.52|20.65|20.57|20.56|20.48|111
1683631500000|2023-05-09 11:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.6|20.52|58
1683631800000|2023-05-09 11:30:00|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|33
1683632100000|2023-05-09 11:35:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|170
1683632400000|2023-05-09 11:40:00|20.63|20.55|20.61|20.53|20.63|20.55|20.6|20.52|208
1683632700000|2023-05-09 11:45:00|20.63|20.55|20.5|20.42|20.63|20.55|20.5|20.42|127
1683633000000|2023-05-09 11:50:00|20.48|20.4|20.45|20.37|20.5|20.42|20.43|20.35|58
1683633300000|2023-05-09 11:55:00|20.44|20.36|20.48|20.4|20.48|20.4|20.43|20.35|39
1683633600000|2023-05-09 12:00:00|||||||||14
1683633900000|2023-05-09 12:05:00|20.49|20.41|20.44|20.36|20.5|20.42|20.44|20.36|83
1683634200000|2023-05-09 12:10:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|20
1683634500000|2023-05-09 12:15:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|31
1683634800000|2023-05-09 12:20:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|16
1683635100000|2023-05-09 12:25:00|20.45|20.37|20.44|20.36|20.49|20.41|20.44|20.36|141
1683635400000|2023-05-09 12:30:00|20.48|20.4|20.49|20.41|20.49|20.41|20.44|20.36|52
1683635700000|2023-05-09 12:35:00|20.54|20.46|20.47|20.39|20.54|20.46|20.44|20.36|299
1683636000000|2023-05-09 12:40:00|20.44|20.36|20.5|20.42|20.54|20.46|20.44|20.36|18
1683636300000|2023-05-09 12:45:00|20.52|20.44|20.45|20.37|20.54|20.46|20.45|20.37|22
1683636600000|2023-05-09 12:50:00|20.48|20.4|20.51|20.43|20.51|20.43|20.47|20.39|277
1683636900000|2023-05-09 12:55:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|104
1683637200000|2023-05-09 13:00:00|20.51|20.43|20.53|20.45|20.56|20.48|20.51|20.43|97
1683637500000|2023-05-09 13:05:00|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|36
1683637800000|2023-05-09 13:10:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|3
1683638100000|2023-05-09 13:15:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|59
1683638400000|2023-05-09 13:20:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|37
1683638700000|2023-05-09 13:25:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|39
1683639000000|2023-05-09 13:30:00|20.51|20.43|20.55|20.47|20.56|20.48|20.51|20.43|295
1683639300000|2023-05-09 13:35:00|20.56|20.48|20.56|20.48|20.61|20.53|20.55|20.47|168
1683639600000|2023-05-09 13:40:00|20.55|20.47|20.51|20.43|20.56|20.48|20.45|20.37|263
1683639900000|2023-05-09 13:45:00|20.5|20.42|20.51|20.43|20.56|20.48|20.5|20.42|175
1683640200000|2023-05-09 13:50:00|20.53|20.45|20.56|20.48|20.56|20.48|20.51|20.43|159
1683640500000|2023-05-09 13:55:00|20.51|20.43|20.46|20.38|20.56|20.48|20.45|20.37|1708
1683640800000|2023-05-09 14:00:00|20.45|20.37|20.5|20.42|20.55|20.47|20.45|20.37|172
1683641100000|2023-05-09 14:05:00|20.55|20.47|20.55|20.47|20.56|20.48|20.5|20.42|172
1683641400000|2023-05-09 14:10:00|20.51|20.43|20.51|20.43|20.55|20.47|20.51|20.43|277
1683641700000|2023-05-09 14:15:00|20.5|20.42|20.45|20.37|20.51|20.43|20.41|20.33|113
1683642000000|2023-05-09 14:20:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|139
1683642300000|2023-05-09 14:25:00|20.41|20.33|20.47|20.39|20.52|20.44|20.4|20.32|806
1683642600000|2023-05-09 14:30:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|109
1683642900000|2023-05-09 14:35:00|20.46|20.38|20.4|20.32|20.46|20.38|20.4|20.32|223
1683643200000|2023-05-09 14:40:00|20.36|20.28|20.35|20.27|20.36|20.28|20.3|20.22|295
1683643500000|2023-05-09 14:45:00|20.36|20.28|20.42|20.34|20.42|20.34|20.35|20.27|221
1683643800000|2023-05-09 14:50:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|129
1683644100000|2023-05-09 14:55:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|79
1683644400000|2023-05-09 15:00:00|20.46|20.38|20.47|20.39|20.47|20.39|20.42|20.34|165
1683644700000|2023-05-09 15:05:00|20.44|20.36|20.46|20.38|20.52|20.44|20.44|20.36|381
1683645000000|2023-05-09 15:10:00|20.47|20.39|20.52|20.44|20.57|20.49|20.47|20.39|220
1683645300000|2023-05-09 15:15:00|20.47|20.39|20.42|20.34|20.47|20.39|20.41|20.33|394
1683645600000|2023-05-09 15:20:00|20.46|20.38|20.47|20.39|20.47|20.39|20.42|20.34|253
1683645900000|2023-05-09 15:25:00|20.52|20.44|20.52|20.44|20.52|20.44|20.49|20.41|478
1683646200000|2023-05-09 15:30:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|98
1683646500000|2023-05-09 15:35:00|20.46|20.38|20.52|20.44|20.52|20.44|20.46|20.38|103
1683646800000|2023-05-09 15:40:00|||||||||29
1683647100000|2023-05-09 15:45:00|||||||||34
1683647400000|2023-05-09 15:50:00|20.54|20.46|20.56|20.48|20.57|20.49|20.52|20.44|41
1683647700000|2023-05-09 15:55:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|35
1683648000000|2023-05-09 16:00:00|20.61|20.53|20.57|20.49|20.61|20.53|20.52|20.44|11
1683648300000|2023-05-09 16:05:00|20.54|20.46|20.52|20.44|20.56|20.48|20.52|20.44|15
1683648600000|2023-05-09 16:10:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|5
1683648900000|2023-05-09 16:15:00|20.54|20.46|20.52|20.44|20.56|20.48|20.52|20.44|1
1683649200000|2023-05-09 16:20:00|20.53|20.45|20.51|20.43|20.53|20.45|20.48|20.4|2
1683649500000|2023-05-09 16:25:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|69
1683649800000|2023-05-09 16:30:00|20.54|20.46|20.48|20.4|20.54|20.46|20.47|20.39|1
1683650100000|2023-05-09 16:35:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|0
1683650400000|2023-05-09 16:40:00|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|22
1683651000000|2023-05-09 16:50:00|||||||||1
1683651300000|2023-05-09 16:55:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|1
1683651600000|2023-05-09 17:00:00|20.44|20.36|20.42|20.34|20.44|20.36|20.41|20.33|3
1683651900000|2023-05-09 17:05:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|6
1683652200000|2023-05-09 17:10:00|20.46|20.38|20.48|20.4|20.51|20.43|20.46|20.38|9
1683652500000|2023-05-09 17:15:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1683652800000|2023-05-09 17:20:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|1
1683653100000|2023-05-09 17:25:00|20.43|20.35|20.42|20.34|20.43|20.35|20.38|20.3|0
1683653700000|2023-05-09 17:35:00|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|2
1683654300000|2023-05-09 17:45:00|20.5|20.42|20.42|20.34|20.5|20.42|20.42|20.34|2
1683654600000|2023-05-09 17:50:00|20.47|20.39|20.4|20.32|20.47|20.39|20.37|20.29|3
1683654900000|2023-05-09 17:55:00|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|23
1683655200000|2023-05-09 18:00:00|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|114
1683655500000|2023-05-09 18:05:00|20.33|20.25|20.37|20.29|20.37|20.29|20.32|20.24|3
1683656400000|2023-05-09 18:20:00|||||||||13
1683657300000|2023-05-09 18:35:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1683657600000|2023-05-09 18:40:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|2
1683657900000|2023-05-09 18:45:00|20.32|20.24|20.32|20.24|20.37|20.29|20.32|20.24|88
1683658200000|2023-05-09 18:50:00|20.35|20.27|20.38|20.3|20.43|20.35|20.32|20.24|133
1683658500000|2023-05-09 18:55:00|20.37|20.29|20.37|20.29|20.37|20.29|20.33|20.25|17
1683658800000|2023-05-09 19:00:00|20.35|20.27|20.33|20.25|20.37|20.29|20.32|20.24|0
1683659100000|2023-05-09 19:05:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1683659400000|2023-05-09 19:10:00|20.35|20.27|20.37|20.29|20.37|20.29|20.33|20.25|0
1683659700000|2023-05-09 19:15:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|1
1683660000000|2023-05-09 19:20:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|6
1683660300000|2023-05-09 19:25:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1683660600000|2023-05-09 19:30:00|20.38|20.3|20.38|20.3|20.4|20.32|20.37|20.29|19
1683660900000|2023-05-09 19:35:00|20.37|20.29|20.38|20.3|20.4|20.32|20.37|20.29|0
1683661200000|2023-05-09 19:40:00|20.4|20.32|20.48|20.4|20.48|20.4|20.4|20.32|7
1683661500000|2023-05-09 19:45:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|9
1683661800000|2023-05-09 19:50:00|20.52|20.44|20.42|20.34|20.52|20.44|20.42|20.34|44
1683662100000|2023-05-09 19:55:00|20.47|20.39|20.6|20.3|20.6|20.4|20.44|20.3|11
1683677700000|2023-05-10 00:15:00|20.4|20.1|20.38|20.08|20.4|20.1|20.38|20.08|0
1683678300000|2023-05-10 00:25:00|20.4|20.1|20.52|20.22|20.55|20.25|20.4|20.1|0
1683678600000|2023-05-10 00:30:00|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|0
1683682200000|2023-05-10 01:30:00|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|0
1683687000000|2023-05-10 02:50:00|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|0
1683687300000|2023-05-10 02:55:00|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|0
1683690300000|2023-05-10 03:45:00|20.57|20.27|20.52|20.22|20.59|20.29|20.52|20.22|0
1683690600000|2023-05-10 03:50:00|20.54|20.24|20.57|20.27|20.57|20.27|20.54|20.24|0
1683692100000|2023-05-10 04:15:00|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|0
1683692700000|2023-05-10 04:25:00|20.58|20.28|20.55|20.25|20.58|20.28|20.52|20.22|0
1683693000000|2023-05-10 04:30:00|20.57|20.27|20.53|20.23|20.58|20.28|20.53|20.23|0
1683693300000|2023-05-10 04:35:00|20.55|20.25|20.53|20.23|20.58|20.28|20.53|20.23|0
1683693600000|2023-05-10 04:40:00|20.55|20.25|20.53|20.23|20.55|20.25|20.53|20.23|0
1683693900000|2023-05-10 04:45:00|20.52|20.22|20.52|20.22|20.55|20.25|20.52|20.22|0
1683694200000|2023-05-10 04:50:00|20.55|20.25|20.55|20.25|20.55|20.25|20.52|20.22|0
1683694500000|2023-05-10 04:55:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1683694800000|2023-05-10 05:00:00|20.53|20.23|20.52|20.22|20.55|20.25|20.52|20.22|0
1683695100000|2023-05-10 05:05:00|20.53|20.23|20.55|20.25|20.55|20.25|20.52|20.22|0
1683695400000|2023-05-10 05:10:00|20.54|20.24|20.53|20.23|20.55|20.25|20.52|20.22|0
1683695700000|2023-05-10 05:15:00|20.55|20.25|20.55|20.25|20.57|20.27|20.53|20.23|0
1683696000000|2023-05-10 05:20:00|20.57|20.27|20.55|20.25|20.58|20.28|20.55|20.25|0
1683696300000|2023-05-10 05:25:00|20.58|20.28|20.58|20.28|20.58|20.28|20.55|20.25|0
1683696900000|2023-05-10 05:35:00|20.6|20.3|20.58|20.28|20.6|20.3|20.58|20.28|0
1683697200000|2023-05-10 05:40:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1683697500000|2023-05-10 05:45:00|20.58|20.28|20.62|20.32|20.62|20.32|20.58|20.28|0
1683697800000|2023-05-10 05:50:00|20.6|20.3|20.6|20.3|20.62|20.32|20.6|20.3|0
1683698400000|2023-05-10 06:00:00|20.54|20.29|20.42|20.34|20.55|20.36|20.42|20.28|0
1683699000000|2023-05-10 06:10:00|20.4|20.32|20.33|20.25|20.4|20.32|20.33|20.25|4
1683699300000|2023-05-10 06:15:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|141
1683699600000|2023-05-10 06:20:00|20.22|20.14|20.23|20.15|20.25|20.17|20.22|20.14|26
1683699900000|2023-05-10 06:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1683700200000|2023-05-10 06:30:00|||||||||1
1683700800000|2023-05-10 06:40:00|||||||||16
1683702000000|2023-05-10 07:00:00|20.22|20.14|20.22|20.14|20.22|20.14|20.11|20.03|139
1683702300000|2023-05-10 07:05:00|20.23|20.15|20.17|20.09|20.33|20.25|20.17|20.09|154
1683702600000|2023-05-10 07:10:00|20.22|20.14|20.2|20.12|20.32|20.24|20.2|20.12|58
1683702900000|2023-05-10 07:15:00|20.18|20.1|20.23|20.15|20.28|20.2|20.18|20.1|132
1683703200000|2023-05-10 07:20:00|20.27|20.19|20.29|20.21|20.33|20.25|20.23|20.15|76
1683703500000|2023-05-10 07:25:00|20.31|20.23|20.29|20.21|20.33|20.25|20.28|20.2|66
1683703800000|2023-05-10 07:30:00|20.31|20.23|20.33|20.25|20.38|20.3|20.28|20.2|61
1683704100000|2023-05-10 07:35:00|20.32|20.24|20.44|20.36|20.49|20.41|20.32|20.24|142
1683704400000|2023-05-10 07:40:00|20.46|20.38|20.48|20.4|20.49|20.41|20.43|20.35|11
1683704700000|2023-05-10 07:45:00|20.49|20.41|20.48|20.4|20.54|20.46|20.48|20.4|29
1683705000000|2023-05-10 07:50:00|20.49|20.41|20.49|20.41|20.53|20.45|20.48|20.4|51
1683705300000|2023-05-10 07:55:00|20.51|20.43|20.64|20.56|20.69|20.61|20.51|20.43|219
1683705600000|2023-05-10 08:00:00|20.66|20.58|20.68|20.6|20.74|20.66|20.65|20.57|69
1683705900000|2023-05-10 08:05:00|20.73|20.65|20.73|20.65|20.79|20.71|20.68|20.6|216
1683706200000|2023-05-10 08:10:00|20.72|20.64|20.63|20.55|20.72|20.64|20.62|20.54|287
1683706500000|2023-05-10 08:15:00|20.61|20.53|20.63|20.55|20.63|20.55|20.57|20.49|218
1683706800000|2023-05-10 08:20:00|20.62|20.54|20.58|20.5|20.63|20.55|20.57|20.49|91
1683707100000|2023-05-10 08:25:00|20.57|20.49|20.53|20.45|20.57|20.49|20.52|20.44|124
1683707400000|2023-05-10 08:30:00|20.55|20.47|20.52|20.44|20.58|20.5|20.52|20.44|79
1683707700000|2023-05-10 08:35:00|20.53|20.45|20.52|20.44|20.58|20.5|20.48|20.4|12
1683708000000|2023-05-10 08:40:00|20.53|20.45|20.47|20.39|20.53|20.45|20.47|20.39|101
1683708300000|2023-05-10 08:45:00|20.51|20.43|20.47|20.39|20.52|20.44|20.44|20.36|328
1683708600000|2023-05-10 08:50:00|20.49|20.41|20.41|20.33|20.51|20.43|20.41|20.33|988
1683708900000|2023-05-10 08:55:00|20.44|20.36|20.47|20.39|20.47|20.39|20.41|20.33|151
1683709200000|2023-05-10 09:00:00|20.48|20.4|20.47|20.39|20.48|20.4|20.43|20.35|12
1683709500000|2023-05-10 09:05:00|20.48|20.4|20.54|20.46|20.56|20.48|20.48|20.4|154
1683709800000|2023-05-10 09:10:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|5
1683710100000|2023-05-10 09:15:00|20.53|20.45|20.56|20.48|20.58|20.5|20.53|20.45|40
1683710400000|2023-05-10 09:20:00|20.58|20.5|20.49|20.41|20.59|20.51|20.49|20.41|40
1683710700000|2023-05-10 09:25:00|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|99
1683711000000|2023-05-10 09:30:00|20.49|20.41|20.49|20.41|20.53|20.45|20.48|20.4|222
1683711300000|2023-05-10 09:35:00|20.48|20.4|20.53|20.45|20.54|20.46|20.48|20.4|42
1683711600000|2023-05-10 09:40:00|20.54|20.46|20.57|20.49|20.59|20.51|20.51|20.43|80
1683711900000|2023-05-10 09:45:00|20.59|20.51|20.53|20.45|20.59|20.51|20.51|20.43|50
1683712200000|2023-05-10 09:50:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|8
1683712500000|2023-05-10 09:55:00|||||||||11
1683712800000|2023-05-10 10:00:00|20.59|20.51|20.59|20.51|20.59|20.51|20.54|20.46|76
1683713100000|2023-05-10 10:05:00|20.58|20.5|20.58|20.5|20.59|20.51|20.56|20.48|61
1683713400000|2023-05-10 10:10:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|17
1683713700000|2023-05-10 10:15:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1683714000000|2023-05-10 10:20:00|20.57|20.49|20.57|20.49|20.58|20.5|20.53|20.45|18
1683714300000|2023-05-10 10:25:00|20.55|20.47|20.57|20.49|20.57|20.49|20.53|20.45|7
1683714600000|2023-05-10 10:30:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|16
1683714900000|2023-05-10 10:35:00|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|272
1683715200000|2023-05-10 10:40:00|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|197
1683715500000|2023-05-10 10:45:00|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|106
1683715800000|2023-05-10 10:50:00|20.54|20.46|20.56|20.48|20.58|20.5|20.53|20.45|44
1683716100000|2023-05-10 10:55:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|59
1683716400000|2023-05-10 11:00:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|62
1683716700000|2023-05-10 11:05:00|20.54|20.46|20.56|20.48|20.58|20.5|20.53|20.45|8
1683717000000|2023-05-10 11:10:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|44
1683717300000|2023-05-10 11:15:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|95
1683717600000|2023-05-10 11:20:00|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|283
1683717900000|2023-05-10 11:25:00|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|30
1683718200000|2023-05-10 11:30:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|110
1683718500000|2023-05-10 11:35:00|||||||||20
1683718800000|2023-05-10 11:40:00|||||||||18
1683719100000|2023-05-10 11:45:00|20.52|20.44|20.5|20.42|20.54|20.46|20.49|20.41|212
1683719400000|2023-05-10 11:50:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|32
1683719700000|2023-05-10 11:55:00|20.55|20.47|20.55|20.47|20.57|20.49|20.54|20.46|115
1683720000000|2023-05-10 12:00:00|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|19
1683720300000|2023-05-10 12:05:00|20.57|20.49|20.55|20.47|20.59|20.51|20.55|20.47|0
1683720600000|2023-05-10 12:10:00|20.54|20.46|20.55|20.47|20.59|20.51|20.54|20.46|103
1683720900000|2023-05-10 12:15:00|20.59|20.51|20.63|20.55|20.64|20.56|20.55|20.47|201
1683721200000|2023-05-10 12:20:00|20.61|20.53|20.68|20.6|20.68|20.6|20.59|20.51|80
1683721500000|2023-05-10 12:25:00|20.64|20.56|20.75|20.5|20.75|20.6|20.63|20.5|178
1683721800000|2023-05-10 12:30:00|20.66|20.58|20.29|20.21|20.74|20.58|20.08|20|779
1683722100000|2023-05-10 12:35:00|20.31|20.23|20.31|20.23|20.34|20.26|20.2|20.12|614
1683722400000|2023-05-10 12:40:00|20.3|20.22|20.08|20|20.3|20.22|20.08|20|347
1683722700000|2023-05-10 12:45:00|20.11|20.03|20.03|19.95|20.14|20.06|20.03|19.95|580
1683723000000|2023-05-10 12:50:00|20.05|19.97|20.12|20.04|20.13|20.05|20.05|19.97|652
1683723300000|2023-05-10 12:55:00|20.1|20.02|20.07|19.99|20.12|20.04|20.07|19.99|227
1683723600000|2023-05-10 13:00:00|20.03|19.95|20.07|19.99|20.12|20.04|20.02|19.94|245
1683723900000|2023-05-10 13:05:00|20.08|20|20.04|19.96|20.08|20|20.03|19.95|290
1683724200000|2023-05-10 13:10:00|20.03|19.95|19.93|19.85|20.08|20|19.93|19.85|94
1683724500000|2023-05-10 13:15:00|19.98|19.9|20.13|20.05|20.14|20.06|19.98|19.9|305
1683724800000|2023-05-10 13:20:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|134
1683725100000|2023-05-10 13:25:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|147
1683725400000|2023-05-10 13:30:00|20.13|20.05|20.03|19.95|20.14|20.06|20.03|19.95|345
1683725700000|2023-05-10 13:35:00|20.04|19.96|20.14|20.06|20.14|20.06|20.03|19.95|199
1683726000000|2023-05-10 13:40:00|20.15|20.07|20.35|20.27|20.4|20.32|20.15|20.07|275
1683726300000|2023-05-10 13:45:00|20.36|20.28|20.51|20.43|20.55|20.47|20.35|20.27|266
1683726600000|2023-05-10 13:50:00|20.47|20.39|20.56|20.48|20.56|20.48|20.46|20.38|231
1683726900000|2023-05-10 13:55:00|20.52|20.44|20.26|20.18|20.52|20.44|20.26|20.18|499
1683727200000|2023-05-10 14:00:00|20.25|20.17|20.19|20.11|20.25|20.17|20.14|20.06|293
1683727500000|2023-05-10 14:05:00|20.17|20.09|20.2|20.12|20.2|20.12|20.14|20.06|44
1683727800000|2023-05-10 14:10:00|20.25|20.17|20.19|20.11|20.25|20.17|20.15|20.07|46
1683728100000|2023-05-10 14:15:00|20.2|20.12|20.35|20.27|20.4|20.32|20.15|20.07|359
1683728400000|2023-05-10 14:20:00|20.3|20.22|20.24|20.16|20.35|20.27|20.2|20.12|154
1683728700000|2023-05-10 14:25:00|20.22|20.14|20.25|20.17|20.25|20.17|20.19|20.11|121
1683729000000|2023-05-10 14:30:00|20.24|20.16|20.19|20.11|20.24|20.16|20.14|20.06|60
1683729300000|2023-05-10 14:35:00|20.2|20.12|20.25|20.17|20.3|20.22|20.14|20.06|143
1683729600000|2023-05-10 14:40:00|20.27|20.19|20.41|20.33|20.46|20.38|20.24|20.16|209
1683729900000|2023-05-10 14:45:00|20.42|20.34|20.42|20.34|20.54|20.46|20.36|20.28|249
1683730200000|2023-05-10 14:50:00|20.47|20.39|20.42|20.34|20.52|20.44|20.37|20.29|36
1683730500000|2023-05-10 14:55:00|20.45|20.37|20.38|20.3|20.47|20.39|20.38|20.3|22
1683730800000|2023-05-10 15:00:00|20.4|20.32|20.31|20.23|20.4|20.32|20.27|20.19|141
1683731100000|2023-05-10 15:05:00|20.32|20.24|20.26|20.18|20.32|20.24|20.26|20.18|38
1683731400000|2023-05-10 15:10:00|20.27|20.19|20.39|20.31|20.39|20.31|20.26|20.18|39
1683731700000|2023-05-10 15:15:00|20.37|20.29|20.26|20.18|20.39|20.31|20.26|20.18|152
1683732000000|2023-05-10 15:20:00|20.27|20.19|20.2|20.12|20.27|20.19|20.2|20.12|187
1683732300000|2023-05-10 15:25:00|20.21|20.13|20.26|20.18|20.26|20.18|20.2|20.12|211
1683732600000|2023-05-10 15:30:00|20.25|20.17|20.26|20.18|20.31|20.23|20.21|20.13|112
1683732900000|2023-05-10 15:35:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1683733200000|2023-05-10 15:40:00|20.25|20.17|20.31|20.23|20.31|20.23|20.21|20.13|5
1683733500000|2023-05-10 15:45:00|20.29|20.21|20.26|20.18|20.31|20.23|20.26|20.18|54
1683733800000|2023-05-10 15:50:00|20.31|20.23|20.28|20.2|20.31|20.23|20.26|20.18|58
1683734100000|2023-05-10 15:55:00|20.29|20.21|20.3|20.22|20.33|20.25|20.26|20.18|57
1683734400000|2023-05-10 16:00:00|20.28|20.2|20.36|20.28|20.38|20.3|20.28|20.2|54
1683734700000|2023-05-10 16:05:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|17
1683735000000|2023-05-10 16:10:00|20.37|20.29|20.39|20.31|20.42|20.34|20.36|20.28|2
1683735300000|2023-05-10 16:15:00|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|16
1683735600000|2023-05-10 16:20:00|20.39|20.31|20.37|20.29|20.41|20.33|20.37|20.29|21
1683735900000|2023-05-10 16:25:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|40
1683736200000|2023-05-10 16:30:00|20.44|20.36|20.46|20.38|20.49|20.41|20.41|20.33|7
1683736500000|2023-05-10 16:35:00|20.47|20.39|20.5|20.42|20.53|20.45|20.47|20.39|73
1683736800000|2023-05-10 16:40:00|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|1
1683737100000|2023-05-10 16:45:00|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|1
1683737400000|2023-05-10 16:50:00|20.55|20.47|20.62|20.54|20.63|20.55|20.52|20.44|2
1683737700000|2023-05-10 16:55:00|20.63|20.55|20.63|20.55|20.69|20.61|20.62|20.54|10
1683738000000|2023-05-10 17:00:00|20.68|20.6|20.67|20.59|20.72|20.64|20.63|20.55|87
1683738300000|2023-05-10 17:05:00|20.72|20.64|20.67|20.59|20.72|20.64|20.62|20.54|36
1683738600000|2023-05-10 17:10:00|20.68|20.6|20.67|20.59|20.75|20.67|20.67|20.59|32
1683738900000|2023-05-10 17:15:00|20.65|20.57|20.72|20.64|20.73|20.65|20.65|20.57|10
1683739200000|2023-05-10 17:20:00|20.7|20.62|20.83|20.75|20.83|20.75|20.7|20.62|5
1683739500000|2023-05-10 17:25:00|20.87|20.79|21.01|20.93|21.04|20.96|20.87|20.79|84
1683739800000|2023-05-10 17:30:00|21.03|20.95|20.95|20.87|21.03|20.95|20.92|20.84|3
1683740100000|2023-05-10 17:35:00|20.97|20.89|21.03|20.95|21.08|21|20.92|20.84|26
1683740400000|2023-05-10 17:40:00|21|20.92|21|20.92|21.03|20.95|20.98|20.9|24
1683740700000|2023-05-10 17:45:00|21.02|20.94|20.91|20.83|21.02|20.94|20.87|20.79|16
1683741000000|2023-05-10 17:50:00|20.92|20.84|20.86|20.78|20.97|20.89|20.82|20.74|4
1683741300000|2023-05-10 17:55:00|20.84|20.76|20.77|20.69|20.86|20.78|20.74|20.66|8
1683741600000|2023-05-10 18:00:00|20.79|20.71|20.71|20.63|20.79|20.71|20.71|20.63|5
1683741900000|2023-05-10 18:05:00|20.69|20.61|20.66|20.58|20.71|20.63|20.61|20.53|12
1683742200000|2023-05-10 18:10:00|20.64|20.56|20.71|20.63|20.71|20.63|20.64|20.56|22
1683742500000|2023-05-10 18:15:00|20.69|20.61|20.75|20.67|20.75|20.67|20.68|20.6|2
1683742800000|2023-05-10 18:20:00|20.76|20.68|20.81|20.73|20.84|20.76|20.76|20.68|8
1683743100000|2023-05-10 18:25:00|20.82|20.74|20.77|20.69|20.82|20.74|20.76|20.68|3
1683743400000|2023-05-10 18:30:00|20.76|20.68|20.7|20.62|20.76|20.68|20.68|20.6|3
1683743700000|2023-05-10 18:35:00|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|63
1683744000000|2023-05-10 18:40:00|20.65|20.57|20.56|20.48|20.66|20.58|20.54|20.46|131
1683744300000|2023-05-10 18:45:00|20.54|20.46|20.68|20.6|20.68|20.6|20.52|20.44|48
1683744600000|2023-05-10 18:50:00|20.66|20.58|20.63|20.55|20.7|20.62|20.6|20.52|4
1683744900000|2023-05-10 18:55:00|20.61|20.53|20.5|20.42|20.63|20.55|20.5|20.42|21
1683745200000|2023-05-10 19:00:00|20.52|20.44|20.5|20.42|20.55|20.47|20.5|20.42|2
1683745500000|2023-05-10 19:05:00|20.47|20.39|20.45|20.37|20.5|20.42|20.44|20.36|26
1683745800000|2023-05-10 19:10:00|20.44|20.36|20.44|20.36|20.45|20.37|20.35|20.27|106
1683746100000|2023-05-10 19:15:00|20.42|20.34|20.39|20.31|20.45|20.37|20.39|20.31|10
1683746400000|2023-05-10 19:20:00|20.37|20.29|20.35|20.27|20.37|20.29|20.32|20.24|51
1683746700000|2023-05-10 19:25:00|20.34|20.26|20.37|20.29|20.4|20.32|20.34|20.26|49
1683747000000|2023-05-10 19:30:00|20.35|20.27|20.3|20.22|20.37|20.29|20.27|20.19|5
1683747300000|2023-05-10 19:35:00|20.35|20.27|20.32|20.24|20.35|20.27|20.3|20.22|13
1683747600000|2023-05-10 19:40:00|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|13
1683747900000|2023-05-10 19:45:00|20.33|20.25|20.31|20.23|20.35|20.27|20.3|20.22|1
1683748200000|2023-05-10 19:50:00|20.33|20.25|20.36|20.28|20.4|20.32|20.33|20.25|46
1683748500000|2023-05-10 19:55:00|20.38|20.3|20.49|20.19|20.49|20.33|20.35|20.19|109
1683764100000|2023-05-11 00:15:00|20.44|20.14|20.49|20.19|20.49|20.19|20.44|20.14|0
1683764400000|2023-05-11 00:20:00|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|0
1683765900000|2023-05-11 00:45:00|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|0
1683766200000|2023-05-11 00:50:00|20.44|20.14|20.45|20.15|20.45|20.15|20.44|20.14|0
1683766800000|2023-05-11 01:00:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1683767400000|2023-05-11 01:10:00|20.45|20.15|20.45|20.15|20.47|20.17|20.45|20.15|0
1683768300000|2023-05-11 01:25:00|20.42|20.12|20.4|20.1|20.42|20.12|20.37|20.07|0
1683768600000|2023-05-11 01:30:00|20.44|20.14|20.44|20.14|20.44|20.14|20.42|20.12|0
1683769500000|2023-05-11 01:45:00|20.4|20.1|20.44|20.14|20.44|20.14|20.4|20.1|0
1683771000000|2023-05-11 02:10:00|20.42|20.12|20.4|20.1|20.42|20.12|20.4|20.1|0
1683771300000|2023-05-11 02:15:00|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|0
1683774000000|2023-05-11 03:00:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1683774300000|2023-05-11 03:05:00|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|0
1683774600000|2023-05-11 03:10:00|20.42|20.12|20.4|20.1|20.42|20.12|20.4|20.1|0
1683774900000|2023-05-11 03:15:00|20.42|20.12|20.44|20.14|20.44|20.14|20.4|20.1|0
1683775200000|2023-05-11 03:20:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1683775500000|2023-05-11 03:25:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1683775800000|2023-05-11 03:30:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1683776400000|2023-05-11 03:40:00|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|0
1683777300000|2023-05-11 03:55:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1683778500000|2023-05-11 04:15:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1683783300000|2023-05-11 05:35:00|20.36|20.06|20.36|20.06|20.38|20.08|20.36|20.06|0
1683783600000|2023-05-11 05:40:00|20.38|20.08|20.38|20.08|20.38|20.08|20.36|20.06|0
1683783900000|2023-05-11 05:45:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1683784800000|2023-05-11 06:00:00|20.32|20.07|20.29|20.21|20.34|20.21|20.29|20.07|0
1683785100000|2023-05-11 06:05:00|20.3|20.22|20.29|20.21|20.3|20.22|20.27|20.19|1
1683785700000|2023-05-11 06:15:00|||||||||1
1683786000000|2023-05-11 06:20:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1683786300000|2023-05-11 06:25:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|7
1683786600000|2023-05-11 06:30:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1683786900000|2023-05-11 06:35:00|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|6
1683787500000|2023-05-11 06:45:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1683787800000|2023-05-11 06:50:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|24
1683788100000|2023-05-11 06:55:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1683788400000|2023-05-11 07:00:00|20.31|20.23|20.19|20.11|20.31|20.23|20.14|20.06|300
1683788700000|2023-05-11 07:05:00|20.17|20.09|20.18|20.1|20.19|20.11|20.13|20.05|150
1683789000000|2023-05-11 07:10:00|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|251
1683789300000|2023-05-11 07:15:00|20.15|20.07|20.09|20.01|20.15|20.07|20.08|20|47
1683789600000|2023-05-11 07:20:00|20.08|20|20.15|20.07|20.2|20.12|20.08|20|90
1683789900000|2023-05-11 07:25:00|20.14|20.06|20.09|20.01|20.2|20.12|20.09|20.01|147
1683790200000|2023-05-11 07:30:00|20.08|20|20.09|20.01|20.09|20.01|20.04|19.96|61
1683790500000|2023-05-11 07:35:00|20.08|20|20.03|19.95|20.08|20|19.98|19.9|173
1683790800000|2023-05-11 07:40:00|20.01|19.93|19.98|19.9|20.04|19.96|19.98|19.9|55
1683791100000|2023-05-11 07:45:00|19.93|19.85|19.88|19.8|19.93|19.85|19.87|19.79|263
1683791400000|2023-05-11 07:50:00|19.93|19.85|19.98|19.9|19.98|19.9|19.88|19.8|170
1683791700000|2023-05-11 07:55:00|19.94|19.86|19.93|19.85|19.99|19.91|19.93|19.85|43
1683792000000|2023-05-11 08:00:00|19.89|19.81|19.94|19.86|19.98|19.9|19.88|19.8|81
1683792300000|2023-05-11 08:05:00|19.93|19.85|19.91|19.83|19.94|19.86|19.88|19.8|353
1683792600000|2023-05-11 08:10:00|19.93|19.85|19.85|19.77|19.94|19.86|19.83|19.75|218
1683792900000|2023-05-11 08:15:00|19.86|19.78|19.88|19.8|19.88|19.8|19.82|19.74|323
1683793200000|2023-05-11 08:20:00|19.93|19.85|19.94|19.86|19.99|19.91|19.89|19.81|193
1683793500000|2023-05-11 08:25:00|||||||||74
1683793800000|2023-05-11 08:30:00|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|10
1683794100000|2023-05-11 08:35:00|19.89|19.81|19.89|19.81|19.9|19.82|19.84|19.76|92
1683794400000|2023-05-11 08:40:00|19.9|19.82|19.94|19.86|19.95|19.87|19.89|19.81|37
1683794700000|2023-05-11 08:45:00|19.95|19.87|19.94|19.86|19.95|19.87|19.9|19.82|21
1683795000000|2023-05-11 08:50:00|19.95|19.87|19.95|19.87|20|19.92|19.94|19.86|10
1683795300000|2023-05-11 08:55:00|19.96|19.88|19.96|19.88|20.01|19.93|19.95|19.87|50
1683795600000|2023-05-11 09:00:00|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|60
1683795900000|2023-05-11 09:05:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|21
1683796200000|2023-05-11 09:10:00|19.94|19.86|19.95|19.87|19.99|19.91|19.94|19.86|24
1683796500000|2023-05-11 09:15:00|19.96|19.88|20.01|19.93|20.01|19.93|19.95|19.87|81
1683796800000|2023-05-11 09:20:00|20|19.92|19.92|19.84|20.01|19.93|19.89|19.81|473
1683797100000|2023-05-11 09:25:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|397
1683797400000|2023-05-11 09:30:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|8
1683797700000|2023-05-11 09:35:00|||||||||5
1683798000000|2023-05-11 09:40:00|||||||||44
1683798300000|2023-05-11 09:45:00|||||||||2
1683798600000|2023-05-11 09:50:00|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|4
1683799200000|2023-05-11 10:00:00|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|109
1683799500000|2023-05-11 10:05:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|26
1683799800000|2023-05-11 10:10:00|19.93|19.85|19.94|19.86|19.96|19.88|19.9|19.82|145
1683800100000|2023-05-11 10:15:00|19.95|19.87|19.95|19.87|19.96|19.88|19.9|19.82|113
1683800400000|2023-05-11 10:20:00|19.96|19.88|19.95|19.87|19.96|19.88|19.91|19.83|344
1683800700000|2023-05-11 10:25:00|19.91|19.83|19.95|19.87|19.95|19.87|19.9|19.82|26
1683801000000|2023-05-11 10:30:00|19.93|19.85|19.95|19.87|19.95|19.87|19.9|19.82|12
1683801300000|2023-05-11 10:35:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|36
1683801600000|2023-05-11 10:40:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|29
1683801900000|2023-05-11 10:45:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|67
1683802200000|2023-05-11 10:50:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|83
1683802500000|2023-05-11 10:55:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|92
1683802800000|2023-05-11 11:00:00|20|19.92|19.99|19.91|20.04|19.96|19.99|19.91|45
1683803100000|2023-05-11 11:05:00|20.02|19.94|20.1|20.02|20.1|20.02|20.02|19.94|51
1683803400000|2023-05-11 11:10:00|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|14
1683803700000|2023-05-11 11:15:00|20.18|20.1|20.26|20.18|20.26|20.18|20.17|20.09|131
1683804000000|2023-05-11 11:20:00|20.27|20.19|20.27|20.19|20.32|20.24|20.22|20.14|214
1683804300000|2023-05-11 11:25:00|20.26|20.18|20.21|20.13|20.27|20.19|20.21|20.13|206
1683804600000|2023-05-11 11:30:00|20.17|20.09|20.16|20.08|20.21|20.13|20.15|20.07|48
1683804900000|2023-05-11 11:35:00|20.19|20.11|20.21|20.13|20.21|20.13|20.16|20.08|7
1683805200000|2023-05-11 11:40:00|20.22|20.14|20.29|20.21|20.29|20.21|20.21|20.13|84
1683805500000|2023-05-11 11:45:00|20.27|20.19|20.27|20.19|20.32|20.24|20.27|20.19|97
1683805800000|2023-05-11 11:50:00|20.31|20.23|20.21|20.13|20.32|20.24|20.21|20.13|29
1683806100000|2023-05-11 11:55:00|20.22|20.14|20.27|20.19|20.27|20.19|20.21|20.13|20
1683806400000|2023-05-11 12:00:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|12
1683806700000|2023-05-11 12:05:00|20.32|20.24|20.27|20.19|20.32|20.24|20.26|20.18|26
1683807000000|2023-05-11 12:10:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|3
1683807300000|2023-05-11 12:15:00|20.24|20.16|20.15|20.07|20.27|20.19|20.05|19.97|202
1683807600000|2023-05-11 12:20:00|20.13|20.05|20.22|20.14|20.22|20.14|20.11|20.03|21
1683807900000|2023-05-11 12:25:00|20.21|20.13|20.16|20.08|20.22|20.13|20.13|19.97|314
1683808200000|2023-05-11 12:30:00|20.13|20.05|20.21|20.13|20.21|20.13|20.1|20.02|313
1683808500000|2023-05-11 12:35:00|20.26|20.18|20.19|20.11|20.32|20.24|20.17|20.09|799
1683808800000|2023-05-11 12:40:00|20.2|20.12|20.27|20.19|20.28|20.2|20.17|20.09|201
1683809100000|2023-05-11 12:45:00|20.28|20.2|20.32|20.24|20.33|20.25|20.27|20.19|101
1683809400000|2023-05-11 12:50:00|20.3|20.22|20.33|20.25|20.33|20.25|20.27|20.19|6
1683809700000|2023-05-11 12:55:00|20.37|20.29|20.43|20.35|20.43|20.35|20.33|20.25|459
1683810000000|2023-05-11 13:00:00|20.46|20.38|20.48|20.4|20.49|20.41|20.44|20.36|229
1683810300000|2023-05-11 13:05:00|20.49|20.41|20.63|20.55|20.64|20.56|20.48|20.4|421
1683810600000|2023-05-11 13:10:00|20.59|20.51|20.63|20.55|20.64|20.56|20.58|20.5|147
1683810900000|2023-05-11 13:15:00|20.64|20.56|20.58|20.5|20.68|20.6|20.58|20.5|133
1683811200000|2023-05-11 13:20:00|20.59|20.51|20.53|20.45|20.59|20.51|20.53|20.45|50
1683811500000|2023-05-11 13:25:00|20.52|20.44|20.48|20.4|20.53|20.45|20.48|20.4|27
1683811800000|2023-05-11 13:30:00|20.53|20.45|20.69|20.61|20.69|20.61|20.48|20.4|289
1683812100000|2023-05-11 13:35:00|20.74|20.66|20.58|20.5|20.74|20.66|20.53|20.45|512
1683812400000|2023-05-11 13:40:00|20.55|20.47|20.47|20.39|20.59|20.51|20.42|20.34|146
1683812700000|2023-05-11 13:45:00|20.45|20.37|20.63|20.55|20.68|20.6|20.42|20.34|905
1683813000000|2023-05-11 13:50:00|20.67|20.59|20.69|20.61|20.73|20.65|20.57|20.49|540
1683813300000|2023-05-11 13:55:00|20.64|20.56|20.63|20.55|20.64|20.56|20.56|20.48|228
1683813600000|2023-05-11 14:00:00|20.64|20.56|20.74|20.66|20.74|20.66|20.59|20.51|223
1683813900000|2023-05-11 14:05:00|20.73|20.65|20.69|20.61|20.79|20.71|20.63|20.55|527
1683814200000|2023-05-11 14:10:00|20.73|20.65|20.58|20.5|20.74|20.66|20.58|20.5|116
1683814500000|2023-05-11 14:15:00|20.61|20.53|20.69|20.61|20.69|20.61|20.52|20.44|61
1683814800000|2023-05-11 14:20:00|20.74|20.66|20.61|20.53|20.74|20.66|20.59|20.51|226
1683815100000|2023-05-11 14:25:00|20.63|20.55|20.53|20.45|20.63|20.55|20.52|20.44|34
1683815400000|2023-05-11 14:30:00|20.54|20.46|20.63|20.55|20.69|20.61|20.53|20.45|176
1683815700000|2023-05-11 14:35:00|20.61|20.53|20.63|20.55|20.68|20.6|20.58|20.5|272
1683816000000|2023-05-11 14:40:00|20.58|20.5|20.58|20.5|20.68|20.6|20.58|20.5|33
1683816300000|2023-05-11 14:45:00|20.59|20.51|20.46|20.38|20.63|20.55|20.37|20.29|467
1683816600000|2023-05-11 14:50:00|20.44|20.36|20.46|20.38|20.51|20.43|20.41|20.33|307
1683816900000|2023-05-11 14:55:00|20.41|20.33|20.44|20.36|20.46|20.38|20.41|20.33|176
1683817200000|2023-05-11 15:00:00|20.46|20.38|20.41|20.33|20.46|20.38|20.36|20.28|471
1683817500000|2023-05-11 15:05:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|373
1683817800000|2023-05-11 15:10:00|20.36|20.28|20.42|20.34|20.46|20.38|20.36|20.28|241
1683818100000|2023-05-11 15:15:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|944
1683818400000|2023-05-11 15:20:00|20.46|20.38|20.42|20.34|20.46|20.38|20.36|20.28|278
1683818700000|2023-05-11 15:25:00|20.41|20.33|20.31|20.23|20.42|20.34|20.31|20.23|953
1683819000000|2023-05-11 15:30:00|20.3|20.22|20.23|20.15|20.31|20.23|20.21|20.13|112
1683819300000|2023-05-11 15:35:00|20.2|20.12|20.31|20.23|20.36|20.28|20.2|20.12|149
1683819600000|2023-05-11 15:40:00|20.32|20.24|20.22|20.14|20.32|20.24|20.17|20.09|1036
1683819900000|2023-05-11 15:45:00|20.21|20.13|20.22|20.14|20.26|20.18|20.17|20.09|52
1683820200000|2023-05-11 15:50:00|20.24|20.16|20.17|20.09|20.24|20.16|20.17|20.09|3
1683820500000|2023-05-11 15:55:00|20.16|20.08|20.17|20.09|20.22|20.14|20.16|20.08|32
1683820800000|2023-05-11 16:00:00|20.16|20.08|20.27|20.19|20.32|20.24|20.16|20.08|25
1683821100000|2023-05-11 16:05:00|20.22|20.14|20.17|20.09|20.22|20.14|20.16|20.08|5
1683821400000|2023-05-11 16:10:00|20.19|20.11|20.22|20.14|20.27|20.19|20.17|20.09|4
1683821700000|2023-05-11 16:15:00|20.24|20.16|20.17|20.09|20.27|20.19|20.17|20.09|9
1683822000000|2023-05-11 16:20:00|20.19|20.11|20.11|20.03|20.21|20.13|20.11|20.03|99
1683822300000|2023-05-11 16:25:00|20.16|20.08|20.18|20.1|20.26|20.18|20.13|20.05|33
1683822600000|2023-05-11 16:30:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|1
1683823200000|2023-05-11 16:40:00|20.11|20.03|20.11|20.03|20.15|20.07|20.11|20.03|2
1683823500000|2023-05-11 16:45:00|20.13|20.05|20.11|20.03|20.15|20.07|20.11|20.03|0
1683823800000|2023-05-11 16:50:00|20.13|20.05|20.16|20.08|20.16|20.08|20.1|20.02|18
1683824100000|2023-05-11 16:55:00|20.18|20.1|20.16|20.08|20.18|20.1|20.13|20.05|15
1683824400000|2023-05-11 17:00:00|20.15|20.07|20.1|20.02|20.17|20.09|20.08|20|19
1683824700000|2023-05-11 17:05:00|20.08|20|20.12|20.04|20.13|20.05|20.08|20|163
1683825000000|2023-05-11 17:10:00|20.1|20.02|20.13|20.05|20.18|20.1|20.1|20.02|4
1683825300000|2023-05-11 17:15:00|20.15|20.07|20.12|20.04|20.15|20.07|20.08|20|2
1683825600000|2023-05-11 17:20:00|20.1|20.02|20.18|20.1|20.18|20.1|20.08|20|2
1683825900000|2023-05-11 17:25:00|20.2|20.12|20.17|20.09|20.2|20.12|20.12|20.04|11
1683826200000|2023-05-11 17:30:00|20.18|20.1|20.12|20.04|20.2|20.12|20.12|20.04|2
1683826500000|2023-05-11 17:35:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|4
1683826800000|2023-05-11 17:40:00|20.09|20.01|20.17|20.09|20.17|20.09|20.07|19.99|5
1683827100000|2023-05-11 17:45:00|20.18|20.1|20.33|20.25|20.33|20.25|20.18|20.1|13
1683827400000|2023-05-11 17:50:00|20.35|20.27|20.27|20.19|20.37|20.29|20.25|20.11|83
1683827700000|2023-05-11 17:55:00|20.28|20.2|20.17|20.09|20.3|20.22|20.17|20.09|1
1683828000000|2023-05-11 18:00:00|20.18|20.1|20.18|20.1|20.25|20.17|20.17|20.09|1
1683828300000|2023-05-11 18:05:00|20.2|20.12|20.12|20.04|20.22|20.14|20.12|20.04|6
1683828600000|2023-05-11 18:10:00|20.15|20.07|20.12|20.04|20.17|20.09|20.12|20.04|0
1683828900000|2023-05-11 18:15:00|20.13|20.05|20.17|20.09|20.17|20.09|20.12|20.04|3
1683829200000|2023-05-11 18:20:00|20.18|20.1|20.12|20.04|20.18|20.1|20.07|19.99|6
1683829500000|2023-05-11 18:25:00|20.1|20.02|20.1|20.02|20.12|20.04|20.07|19.99|5
1683829800000|2023-05-11 18:30:00|20.12|20.04|20.07|19.99|20.13|20.05|20.07|19.99|1
1683830100000|2023-05-11 18:35:00|20.06|19.98|20.04|19.96|20.07|19.99|20.02|19.94|4
1683830400000|2023-05-11 18:40:00|20.02|19.94|19.96|19.88|20.04|19.96|19.96|19.88|22
1683830700000|2023-05-11 18:45:00|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|8
1683831000000|2023-05-11 18:50:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1683831300000|2023-05-11 18:55:00|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|33
1683831600000|2023-05-11 19:00:00|||||||||4
1683831900000|2023-05-11 19:05:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|1
1683832200000|2023-05-11 19:10:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|20
1683832500000|2023-05-11 19:15:00|20|19.92|20.01|19.93|20.04|19.96|19.96|19.88|3
1683832800000|2023-05-11 19:20:00|20.02|19.94|19.96|19.88|20.02|19.94|19.92|19.84|1
1683833100000|2023-05-11 19:25:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|2
1683833400000|2023-05-11 19:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|1
1683833700000|2023-05-11 19:35:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1683834000000|2023-05-11 19:40:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|2
1683834300000|2023-05-11 19:45:00|19.94|19.86|19.94|19.86|19.97|19.89|19.92|19.84|5
1683834600000|2023-05-11 19:50:00|19.97|19.89|19.95|19.87|19.98|19.9|19.92|19.84|48
1683834900000|2023-05-11 19:55:00|19.92|19.84|20.06|19.76|20.06|19.87|19.89|19.76|30
1683850500000|2023-05-12 00:15:00|20.01|19.74|20.06|19.76|20.06|19.76|20.01|19.74|0
1683850800000|2023-05-12 00:20:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1683851100000|2023-05-12 00:25:00|20.01|19.76|20.04|19.74|20.04|19.76|20.01|19.74|0
1683851700000|2023-05-12 00:35:00|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|0
1683852300000|2023-05-12 00:45:00|20.04|19.74|20.01|19.76|20.06|19.76|20.01|19.74|0
1683852600000|2023-05-12 00:50:00|20.04|19.74|20.01|19.76|20.04|19.76|20.01|19.74|0
1683854100000|2023-05-12 01:15:00|19.98|19.73|19.96|19.71|19.98|19.79|19.83|19.71|10
1683854700000|2023-05-12 01:25:00|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1683855000000|2023-05-12 01:30:00|20.03|19.78|19.99|19.74|20.03|19.78|19.99|19.74|0
1683855300000|2023-05-12 01:35:00|20.13|19.83|20.01|19.76|20.13|19.83|20.01|19.76|0
1683855600000|2023-05-12 01:40:00|19.99|19.74|19.99|19.74|20.04|19.74|19.99|19.74|0
1683857100000|2023-05-12 02:05:00|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1683857400000|2023-05-12 02:10:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1683857700000|2023-05-12 02:15:00|19.99|19.72|19.99|19.74|20.04|19.74|19.99|19.72|0
1683858000000|2023-05-12 02:20:00|20.06|19.76|20.04|19.74|20.06|19.76|19.99|19.74|0
1683858600000|2023-05-12 02:30:00|20.06|19.79|20.09|19.79|20.09|19.79|20.06|19.76|1
1683858900000|2023-05-12 02:35:00|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1683859200000|2023-05-12 02:40:00|20.04|19.74|20.04|19.74|20.07|19.77|20.04|19.74|0
1683860700000|2023-05-12 03:05:00|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|0
1683861000000|2023-05-12 03:10:00|20.04|19.74|20.04|19.74|20.07|19.77|20.04|19.74|0
1683861300000|2023-05-12 03:15:00|20.07|19.77|20.04|19.74|20.09|19.79|20.04|19.74|0
1683861600000|2023-05-12 03:20:00|20.09|19.79|20.04|19.74|20.09|19.79|20.04|19.74|0
1683861900000|2023-05-12 03:25:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1683862800000|2023-05-12 03:40:00|20.09|19.79|20.07|19.77|20.09|19.79|20.05|19.75|0
1683863100000|2023-05-12 03:45:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1683864300000|2023-05-12 04:05:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1683864900000|2023-05-12 04:15:00|19.99|19.76|19.99|19.74|20.04|19.77|19.99|19.72|0
1683867000000|2023-05-12 04:50:00|20.07|19.77|19.99|19.74|20.07|19.77|19.99|19.74|0
1683867900000|2023-05-12 05:05:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1683869400000|2023-05-12 05:30:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1683870000000|2023-05-12 05:40:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1683870300000|2023-05-12 05:45:00|19.88|19.8|19.94|19.86|19.95|19.87|19.88|19.8|0
1683870900000|2023-05-12 05:55:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1683871200000|2023-05-12 06:00:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|3
1683871500000|2023-05-12 06:05:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|3
1683871800000|2023-05-12 06:10:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1683872400000|2023-05-12 06:20:00|||||||||4
1683873000000|2023-05-12 06:30:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1683873600000|2023-05-12 06:40:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|121
1683873900000|2023-05-12 06:45:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|6
1683874200000|2023-05-12 06:50:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1683874500000|2023-05-12 06:55:00|19.77|19.69|19.67|19.59|19.77|19.69|19.67|19.59|38
1683874800000|2023-05-12 07:00:00|19.68|19.6|19.7|19.62|19.75|19.67|19.55|19.47|299
1683875100000|2023-05-12 07:05:00|19.65|19.57|19.75|19.67|19.75|19.67|19.6|19.52|133
1683875400000|2023-05-12 07:10:00|19.7|19.62|19.79|19.71|19.85|19.77|19.7|19.62|114
1683875700000|2023-05-12 07:15:00|19.74|19.66|19.79|19.71|19.79|19.71|19.68|19.6|220
1683876000000|2023-05-12 07:20:00|19.74|19.66|19.74|19.66|19.79|19.71|19.69|19.61|212
1683876300000|2023-05-12 07:25:00|19.72|19.64|19.71|19.63|19.74|19.66|19.69|19.61|87
1683876600000|2023-05-12 07:30:00|19.69|19.61|19.69|19.61|19.74|19.66|19.63|19.55|176
1683876900000|2023-05-12 07:35:00|19.72|19.64|19.69|19.61|19.77|19.69|19.67|19.59|94
1683877200000|2023-05-12 07:40:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|10
1683877500000|2023-05-12 07:45:00|19.69|19.61|19.65|19.57|19.7|19.62|19.64|19.56|118
1683877800000|2023-05-12 07:50:00|19.64|19.56|19.65|19.57|19.7|19.62|19.6|19.52|56
1683878100000|2023-05-12 07:55:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|101
1683878400000|2023-05-12 08:00:00|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|503
1683878700000|2023-05-12 08:05:00|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|80
1683879000000|2023-05-12 08:10:00|19.57|19.49|19.59|19.51|19.6|19.52|19.54|19.46|29
1683879300000|2023-05-12 08:15:00|19.55|19.47|19.54|19.46|19.55|19.47|19.49|19.41|18
1683879600000|2023-05-12 08:20:00|19.55|19.47|19.49|19.41|19.55|19.47|19.49|19.41|153
1683879900000|2023-05-12 08:25:00|19.5|19.42|19.5|19.42|19.54|19.46|19.49|19.41|225
1683880200000|2023-05-12 08:30:00|19.47|19.39|19.55|19.47|19.6|19.52|19.45|19.37|232
1683880500000|2023-05-12 08:35:00|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|287
1683880800000|2023-05-12 08:40:00|19.49|19.41|19.5|19.42|19.5|19.42|19.45|19.37|265
1683881100000|2023-05-12 08:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|28
1683881400000|2023-05-12 08:50:00|19.53|19.45|19.55|19.47|19.6|19.52|19.53|19.45|0
1683881700000|2023-05-12 08:55:00|19.5|19.42|19.5|19.42|19.55|19.47|19.5|19.42|356
1683882000000|2023-05-12 09:00:00|||||||||3
1683882300000|2023-05-12 09:05:00|19.45|19.37|19.44|19.36|19.49|19.41|19.44|19.36|369
1683882600000|2023-05-12 09:10:00|19.45|19.37|19.5|19.42|19.55|19.47|19.45|19.37|197
1683882900000|2023-05-12 09:15:00|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|126
1683883200000|2023-05-12 09:20:00|19.51|19.43|19.5|19.42|19.51|19.43|19.48|19.4|150
1683883500000|2023-05-12 09:25:00|19.51|19.43|19.51|19.43|19.55|19.47|19.5|19.42|93
1683883800000|2023-05-12 09:30:00|19.5|19.42|19.54|19.46|19.54|19.46|19.45|19.37|268
1683884100000|2023-05-12 09:35:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|65
1683884400000|2023-05-12 09:40:00|19.55|19.47|19.55|19.47|19.6|19.52|19.54|19.46|45
1683884700000|2023-05-12 09:45:00|19.59|19.51|19.55|19.47|19.59|19.51|19.54|19.46|34
1683885000000|2023-05-12 09:50:00|19.59|19.51|19.6|19.52|19.6|19.52|19.55|19.47|41
1683885300000|2023-05-12 09:55:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|334
1683885600000|2023-05-12 10:00:00|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|44
1683885900000|2023-05-12 10:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.65|19.57|208
1683886200000|2023-05-12 10:10:00|19.67|19.59|19.7|19.62|19.7|19.62|19.64|19.56|23
1683886500000|2023-05-12 10:15:00|19.69|19.61|19.7|19.62|19.75|19.67|19.69|19.61|201
1683886800000|2023-05-12 10:20:00|||||||||20
1683887100000|2023-05-12 10:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|33
1683887400000|2023-05-12 10:30:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|6
1683887700000|2023-05-12 10:35:00|19.67|19.59|19.65|19.57|19.7|19.62|19.65|19.57|60
1683888000000|2023-05-12 10:40:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|5
1683888300000|2023-05-12 10:45:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|50
1683888600000|2023-05-12 10:50:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|2
1683888900000|2023-05-12 10:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.65|19.57|0
1683889200000|2023-05-12 11:00:00|19.67|19.59|19.7|19.62|19.7|19.62|19.65|19.57|5
1683889500000|2023-05-12 11:05:00|19.71|19.63|19.7|19.62|19.75|19.67|19.7|19.62|83
1683889800000|2023-05-12 11:10:00|19.71|19.63|19.65|19.57|19.71|19.63|19.65|19.57|27
1683890100000|2023-05-12 11:15:00|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|26
1683890400000|2023-05-12 11:20:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|23
1683891000000|2023-05-12 11:30:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|13
1683891300000|2023-05-12 11:35:00|||||||||74
1683891600000|2023-05-12 11:40:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|101
1683891900000|2023-05-12 11:45:00|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|180
1683892200000|2023-05-12 11:50:00|19.76|19.68|19.73|19.65|19.76|19.68|19.71|19.63|7
1683892500000|2023-05-12 11:55:00|19.76|19.68|19.75|19.67|19.76|19.68|19.71|19.63|11
1683892800000|2023-05-12 12:00:00|19.76|19.68|19.75|19.67|19.76|19.68|19.7|19.62|110
1683893100000|2023-05-12 12:05:00|19.74|19.66|19.7|19.62|19.74|19.66|19.69|19.61|42
1683893400000|2023-05-12 12:10:00|19.69|19.61|19.7|19.62|19.72|19.64|19.69|19.61|9
1683893700000|2023-05-12 12:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|79
1683894000000|2023-05-12 12:20:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|39
1683894300000|2023-05-12 12:25:00|19.77|19.69|19.79|19.71|19.79|19.71|19.74|19.66|32
1683894600000|2023-05-12 12:30:00|19.75|19.67|19.74|19.66|19.77|19.69|19.69|19.61|99
1683895200000|2023-05-12 12:40:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|3
1683895500000|2023-05-12 12:45:00|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|1
1683895800000|2023-05-12 12:50:00|19.76|19.68|19.84|19.76|19.84|19.76|19.74|19.66|59
1683896100000|2023-05-12 12:55:00|19.89|19.81|19.89|19.81|19.94|19.86|19.86|19.78|182
1683896400000|2023-05-12 13:00:00|19.91|19.83|19.89|19.81|19.94|19.86|19.83|19.75|131
1683896700000|2023-05-12 13:05:00|19.93|19.85|19.93|19.85|19.94|19.86|19.89|19.81|45
1683897000000|2023-05-12 13:10:00|19.91|19.83|19.88|19.8|19.94|19.86|19.88|19.8|1
1683897300000|2023-05-12 13:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.78|19.7|160
1683897600000|2023-05-12 13:20:00|||||||||3
1683897900000|2023-05-12 13:25:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1683898200000|2023-05-12 13:30:00|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|55
1683898500000|2023-05-12 13:35:00|19.81|19.73|19.83|19.75|19.84|19.76|19.81|19.73|23
1683898800000|2023-05-12 13:40:00|19.85|19.77|19.78|19.7|19.88|19.8|19.78|19.7|369
1683899100000|2023-05-12 13:45:00|19.79|19.71|19.88|19.8|19.89|19.81|19.76|19.68|60
1683899400000|2023-05-12 13:50:00|19.89|19.81|19.78|19.7|19.89|19.81|19.78|19.7|68
1683899700000|2023-05-12 13:55:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|33
1683900000000|2023-05-12 14:00:00|19.83|19.75|19.89|19.81|19.94|19.86|19.82|19.74|480
1683900300000|2023-05-12 14:05:00|19.91|19.83|19.84|19.76|19.94|19.86|19.84|19.76|12
1683900600000|2023-05-12 14:10:00|19.83|19.75|19.78|19.7|19.84|19.76|19.74|19.66|87
1683900900000|2023-05-12 14:15:00|19.79|19.71|19.78|19.7|19.83|19.75|19.78|19.7|570
1683901200000|2023-05-12 14:20:00|19.79|19.71|19.78|19.7|19.79|19.71|19.74|19.66|143
1683901500000|2023-05-12 14:25:00|19.76|19.68|19.84|19.76|19.84|19.76|19.74|19.66|73
1683901800000|2023-05-12 14:30:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|167
1683902100000|2023-05-12 14:35:00|19.85|19.77|19.84|19.76|19.9|19.82|19.84|19.76|236
1683902400000|2023-05-12 14:40:00|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|248
1683902700000|2023-05-12 14:45:00|19.84|19.76|19.94|19.86|19.94|19.86|19.8|19.72|427
1683903000000|2023-05-12 14:50:00|19.99|19.91|19.99|19.91|20.04|19.96|19.94|19.86|314
1683903300000|2023-05-12 14:55:00|19.94|19.86|19.93|19.85|19.99|19.91|19.93|19.85|109
1683903600000|2023-05-12 15:00:00|19.88|19.8|19.78|19.7|19.93|19.85|19.78|19.7|395
1683903900000|2023-05-12 15:05:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|371
1683904200000|2023-05-12 15:10:00|19.67|19.59|19.73|19.65|19.73|19.65|19.67|19.59|563
1683904500000|2023-05-12 15:15:00|19.72|19.64|19.73|19.65|19.78|19.7|19.68|19.6|372
1683904800000|2023-05-12 15:20:00|19.72|19.64|19.72|19.64|19.73|19.65|19.67|19.59|585
1683905100000|2023-05-12 15:25:00|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|1020
1683905400000|2023-05-12 15:30:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|139
1683905700000|2023-05-12 15:35:00|19.68|19.6|19.68|19.6|19.69|19.61|19.63|19.55|132
1683906000000|2023-05-12 15:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.62|19.54|305
1683906300000|2023-05-12 15:45:00|19.65|19.57|19.62|19.54|19.65|19.57|19.57|19.49|81
1683906600000|2023-05-12 15:50:00|19.6|19.52|19.58|19.5|19.63|19.55|19.57|19.49|172
1683906900000|2023-05-12 15:55:00|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|57
1683907200000|2023-05-12 16:00:00|19.58|19.5|19.63|19.55|19.63|19.55|19.57|19.49|20
1683907500000|2023-05-12 16:05:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|1
1683907800000|2023-05-12 16:10:00|19.74|19.66|19.75|19.67|19.78|19.7|19.69|19.61|131
1683908100000|2023-05-12 16:15:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|8
1683908400000|2023-05-12 16:20:00|19.8|19.72|19.81|19.73|19.85|19.77|19.78|19.7|6
1683908700000|2023-05-12 16:25:00|19.83|19.75|19.8|19.72|19.83|19.75|19.79|19.71|18
1683909000000|2023-05-12 16:30:00|19.79|19.71|19.75|19.67|19.8|19.72|19.75|19.67|3
1683909300000|2023-05-12 16:35:00|19.77|19.69|19.8|19.72|19.85|19.77|19.77|19.69|16
1683909600000|2023-05-12 16:40:00|19.82|19.74|19.86|19.78|19.86|19.78|19.8|19.72|1
1683909900000|2023-05-12 16:45:00|19.83|19.75|19.92|19.84|19.94|19.86|19.81|19.73|14
1683910200000|2023-05-12 16:50:00|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|3
1683910500000|2023-05-12 16:55:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|5
1683910800000|2023-05-12 17:00:00|20|19.92|19.93|19.85|20.02|19.94|19.92|19.84|62
1683911100000|2023-05-12 17:05:00|19.92|19.84|19.88|19.8|19.92|19.84|19.87|19.79|83
1683911400000|2023-05-12 17:10:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|5
1683911700000|2023-05-12 17:15:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|62
1683912000000|2023-05-12 17:20:00|19.91|19.83|19.76|19.68|19.91|19.83|19.76|19.68|63
1683912300000|2023-05-12 17:25:00|19.73|19.65|19.79|19.71|19.84|19.76|19.73|19.65|47
1683912600000|2023-05-12 17:30:00|19.83|19.75|19.81|19.73|19.83|19.75|19.74|19.66|6
1683912900000|2023-05-12 17:35:00|19.83|19.75|19.86|19.78|19.89|19.81|19.83|19.75|16
1683913200000|2023-05-12 17:40:00|19.88|19.8|19.86|19.78|19.89|19.81|19.84|19.76|11
1683913500000|2023-05-12 17:45:00|19.89|19.81|19.91|19.83|19.93|19.85|19.86|19.78|4
1683913800000|2023-05-12 17:50:00|19.93|19.85|19.99|19.91|19.99|19.91|19.93|19.85|109
1683914100000|2023-05-12 17:55:00|20.04|19.96|20.04|19.96|20.04|19.96|19.99|19.91|40
1683914400000|2023-05-12 18:00:00|20.09|20.01|20.03|19.95|20.14|20.06|19.99|19.91|26
1683914700000|2023-05-12 18:05:00|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|6
1683915000000|2023-05-12 18:10:00|19.96|19.88|20.04|19.96|20.06|19.98|19.94|19.86|9
1683915300000|2023-05-12 18:15:00|20.06|19.98|20.06|19.98|20.08|20|20.04|19.96|0
1683915600000|2023-05-12 18:20:00|20.04|19.96|20.09|20.01|20.09|20.01|20.04|19.96|4
1683915900000|2023-05-12 18:25:00|20.08|20|20.03|19.95|20.09|20.01|19.98|19.9|6
1683916200000|2023-05-12 18:30:00|20.01|19.93|19.99|19.91|20.08|20|19.99|19.91|6
1683916500000|2023-05-12 18:35:00|20.01|19.93|20.04|19.96|20.06|19.98|19.99|19.91|11
1683916800000|2023-05-12 18:40:00|20.06|19.98|20.09|20.01|20.09|20.01|20.04|19.96|11
1683917100000|2023-05-12 18:45:00|20.08|20|20.06|19.98|20.09|20.01|20.04|19.96|4
1683917400000|2023-05-12 18:50:00|20.04|19.96|19.96|19.88|20.04|19.96|19.94|19.86|22
1683917700000|2023-05-12 18:55:00|19.94|19.86|19.91|19.83|19.96|19.88|19.89|19.81|11
1683918000000|2023-05-12 19:00:00|19.89|19.81|19.87|19.79|19.94|19.86|19.83|19.75|48
1683918300000|2023-05-12 19:05:00|19.88|19.8|19.87|19.79|19.88|19.8|19.82|19.74|1
1683918600000|2023-05-12 19:10:00|19.85|19.77|19.87|19.79|19.9|19.82|19.85|19.77|0
1683918900000|2023-05-12 19:15:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|17
1683919200000|2023-05-12 19:20:00|19.85|19.77|19.83|19.75|19.85|19.77|19.82|19.74|1
1683919500000|2023-05-12 19:25:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|10
1683919800000|2023-05-12 19:30:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|1
1683920100000|2023-05-12 19:35:00|19.81|19.73|19.81|19.73|19.83|19.75|19.78|19.7|1
1683920400000|2023-05-12 19:40:00|19.8|19.72|19.78|19.7|19.83|19.75|19.78|19.7|1
1683920700000|2023-05-12 19:45:00|19.74|19.66|19.81|19.73|19.83|19.75|19.74|19.66|14
1683921000000|2023-05-12 19:50:00|19.83|19.75|19.76|19.68|19.83|19.75|19.73|19.65|0
1683921300000|2023-05-12 19:55:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|14
1684109700000|2023-05-15 00:15:00|19.9|19.65|20.05|19.75|20.05|19.75|19.9|19.65|1
1684110300000|2023-05-15 00:25:00|20.03|19.73|20|19.7|20.03|19.73|20|19.7|0
1684110600000|2023-05-15 00:30:00|20.03|19.73|20.05|19.75|20.05|19.75|20.03|19.73|0
1684110900000|2023-05-15 00:35:00|20.03|19.73|20|19.7|20.05|19.75|20|19.7|0
1684111200000|2023-05-15 00:40:00|20.03|19.73|20|19.7|20.05|19.75|20|19.7|0
1684111500000|2023-05-15 00:45:00|20.03|19.73|20.08|19.78|20.08|19.78|20.03|19.73|0
1684111800000|2023-05-15 00:50:00||19.83||19.78||19.83||19.78|0
1684112100000|2023-05-15 00:55:00||19.83||19.78||19.83||19.78|0
1684113000000|2023-05-15 01:10:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1684113300000|2023-05-15 01:15:00|20.08|19.78|20.05|19.75|20.08|19.78|20.05|19.75|0
1684113600000|2023-05-15 01:20:00|20.03|19.73|20|19.7|20.05|19.75|20|19.7|0
1684114200000|2023-05-15 01:30:00|20.03|19.73|20|19.7|20.05|19.75|20|19.7|0
1684114800000|2023-05-15 01:40:00|20.03|19.73|20|19.7|20.05|19.75|20|19.7|0
1684115100000|2023-05-15 01:45:00|20.03|19.73|20|19.7|20.05|19.75|20|19.7|0
1684115700000|2023-05-15 01:55:00|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1684118100000|2023-05-15 02:35:00|20.03|19.73|20.01|19.71|20.06|19.76|20.01|19.71|0
1684118400000|2023-05-15 02:40:00|20.03|19.73|20.01|19.71|20.06|19.76|20.01|19.71|0
1684123200000|2023-05-15 04:00:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1684125000000|2023-05-15 04:30:00|19.94||19.94||19.94||19.94||0
1684128000000|2023-05-15 05:20:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1684129800000|2023-05-15 05:50:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1684130100000|2023-05-15 05:55:00|19.92|19.67|19.8|19.72|19.92|19.75|19.8|19.67|0
1684130400000|2023-05-15 06:00:00|19.78|19.7|19.82|19.74|19.82|19.74|19.73|19.65|126
1684130700000|2023-05-15 06:05:00|||||||||1
1684131000000|2023-05-15 06:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1684131300000|2023-05-15 06:15:00|19.78|19.7|19.72|19.64|19.78|19.7|19.72|19.64|45
1684131600000|2023-05-15 06:20:00|||||||||1
1684131900000|2023-05-15 06:25:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1684132200000|2023-05-15 06:30:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1684132500000|2023-05-15 06:35:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|83
1684132800000|2023-05-15 06:40:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|185
1684133100000|2023-05-15 06:45:00|||||||||5
1684133400000|2023-05-15 06:50:00|||||||||6
1684133700000|2023-05-15 06:55:00|19.57|19.49|19.57|19.49|19.62|19.54|19.57|19.49|35
1684134000000|2023-05-15 07:00:00|19.58|19.5|19.52|19.44|19.58|19.5|19.47|19.39|147
1684134300000|2023-05-15 07:05:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|227
1684134600000|2023-05-15 07:10:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|151
1684134900000|2023-05-15 07:15:00|19.47|19.39|19.47|19.39|19.52|19.44|19.42|19.34|132
1684135200000|2023-05-15 07:20:00|19.42|19.34|19.57|19.49|19.57|19.49|19.42|19.34|170
1684135500000|2023-05-15 07:25:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|77
1684135800000|2023-05-15 07:30:00|19.49|19.41|19.47|19.39|19.52|19.44|19.44|19.36|166
1684136100000|2023-05-15 07:35:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|39
1684136400000|2023-05-15 07:40:00|19.49|19.41|19.47|19.39|19.52|19.44|19.47|19.39|50
1684136700000|2023-05-15 07:45:00|19.5|19.42|19.52|19.44|19.57|19.49|19.47|19.39|213
1684137000000|2023-05-15 07:50:00|19.57|19.49|19.47|19.39|19.57|19.49|19.47|19.39|24
1684137300000|2023-05-15 07:55:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|61
1684137600000|2023-05-15 08:00:00|19.5|19.42|19.52|19.44|19.52|19.44|19.47|19.39|9
1684137900000|2023-05-15 08:05:00|19.47|19.39|19.52|19.44|19.57|19.49|19.47|19.39|200
1684138200000|2023-05-15 08:10:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|153
1684138500000|2023-05-15 08:15:00|19.47|19.39|19.5|19.42|19.52|19.44|19.47|19.39|91
1684138800000|2023-05-15 08:20:00|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|36
1684139100000|2023-05-15 08:25:00|||||||||5
1684139400000|2023-05-15 08:30:00|||||||||54
1684139700000|2023-05-15 08:35:00|||||||||4
1684140000000|2023-05-15 08:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|89
1684140300000|2023-05-15 08:45:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|164
1684140600000|2023-05-15 08:50:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|77
1684140900000|2023-05-15 08:55:00|19.53|19.45|19.52|19.44|19.57|19.49|19.52|19.44|183
1684141200000|2023-05-15 09:00:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|116
1684141500000|2023-05-15 09:05:00|19.52|19.44|19.53|19.45|19.53|19.45|19.47|19.39|111
1684141800000|2023-05-15 09:10:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|5
1684142100000|2023-05-15 09:15:00|19.58|19.5|19.57|19.49|19.58|19.5|19.53|19.45|328
1684142400000|2023-05-15 09:20:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|153
1684142700000|2023-05-15 09:25:00|||||||||29
1684143000000|2023-05-15 09:30:00|||||||||4
1684143300000|2023-05-15 09:35:00|||||||||8
1684143600000|2023-05-15 09:40:00|||||||||17
1684143900000|2023-05-15 09:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|74
1684144200000|2023-05-15 09:50:00|||||||||185
1684144500000|2023-05-15 09:55:00|||||||||29
1684144800000|2023-05-15 10:00:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|181
1684145100000|2023-05-15 10:05:00|||||||||4
1684145400000|2023-05-15 10:10:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|212
1684145700000|2023-05-15 10:15:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|91
1684146000000|2023-05-15 10:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|53
1684146300000|2023-05-15 10:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|44
1684146600000|2023-05-15 10:30:00|||||||||32
1684146900000|2023-05-15 10:35:00|||||||||11
1684147200000|2023-05-15 10:40:00|||||||||8
1684147500000|2023-05-15 10:45:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|187
1684147800000|2023-05-15 10:50:00|||||||||41
1684148100000|2023-05-15 10:55:00|19.35|19.27|19.33|19.25|19.38|19.3|19.33|19.25|159
1684148400000|2023-05-15 11:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|39
1684148700000|2023-05-15 11:05:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|71
1684149000000|2023-05-15 11:10:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|15
1684149300000|2023-05-15 11:15:00|||||||||9
1684149600000|2023-05-15 11:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|464
1684149900000|2023-05-15 11:25:00|||||||||64
1684150200000|2023-05-15 11:30:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|185
1684150500000|2023-05-15 11:35:00|||||||||49
1684150800000|2023-05-15 11:40:00|||||||||77
1684151100000|2023-05-15 11:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|335
1684151400000|2023-05-15 11:50:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|28
1684151700000|2023-05-15 11:55:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|232
1684152000000|2023-05-15 12:00:00|||||||||47
1684152300000|2023-05-15 12:05:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|102
1684152600000|2023-05-15 12:10:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1684152900000|2023-05-15 12:15:00|||||||||5
1684153200000|2023-05-15 12:20:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1684153500000|2023-05-15 12:25:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|58
1684153800000|2023-05-15 12:30:00|19.53|19.45|19.46|19.38|19.53|19.45|19.43|19.35|1180
1684154100000|2023-05-15 12:35:00|19.48|19.4|19.49|19.41|19.53|19.45|19.43|19.35|214
1684154400000|2023-05-15 12:40:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|206
1684154700000|2023-05-15 12:45:00|19.54|19.46|19.53|19.45|19.54|19.46|19.49|19.41|333
1684155000000|2023-05-15 12:50:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|267
1684155300000|2023-05-15 12:55:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|36
1684155600000|2023-05-15 13:00:00|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|140
1684155900000|2023-05-15 13:05:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|103
1684156200000|2023-05-15 13:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|24
1684156500000|2023-05-15 13:15:00|19.56|19.48|19.49|19.41|19.59|19.51|19.49|19.41|344
1684156800000|2023-05-15 13:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|111
1684157100000|2023-05-15 13:25:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|526
1684157400000|2023-05-15 13:30:00|19.64|19.56|19.69|19.61|19.69|19.61|19.59|19.51|493
1684157700000|2023-05-15 13:35:00|19.64|19.56|19.69|19.61|19.74|19.66|19.64|19.56|317
1684158000000|2023-05-15 13:40:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|100
1684158300000|2023-05-15 13:45:00|19.66|19.58|19.74|19.66|19.74|19.66|19.66|19.58|129
1684158600000|2023-05-15 13:50:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|208
1684158900000|2023-05-15 13:55:00|||||||||1
1684159200000|2023-05-15 14:00:00|19.69|19.61|19.64|19.56|19.72|19.64|19.64|19.56|202
1684159500000|2023-05-15 14:05:00|19.69|19.61|19.74|19.66|19.79|19.71|19.69|19.61|246
1684159800000|2023-05-15 14:10:00|||||||||77
1684160100000|2023-05-15 14:15:00|19.79|19.71|19.69|19.61|19.79|19.71|19.69|19.61|224
1684160400000|2023-05-15 14:20:00|19.74|19.66|19.64|19.56|19.74|19.66|19.64|19.56|154
1684160700000|2023-05-15 14:25:00|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|525
1684161000000|2023-05-15 14:30:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|202
1684161300000|2023-05-15 14:35:00|||||||||25
1684161600000|2023-05-15 14:40:00|19.59|19.51|19.59|19.51|19.64|19.56|19.59|19.51|490
1684161900000|2023-05-15 14:45:00|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|108
1684162200000|2023-05-15 14:50:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|177
1684162500000|2023-05-15 14:55:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|539
1684162800000|2023-05-15 15:00:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|268
1684163100000|2023-05-15 15:05:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|277
1684163400000|2023-05-15 15:10:00|||||||||462
1684163700000|2023-05-15 15:15:00|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|669
1684164000000|2023-05-15 15:20:00|||||||||189
1684164300000|2023-05-15 15:25:00|19.39|19.31|19.54|19.46|19.54|19.46|19.39|19.31|1744
1684164600000|2023-05-15 15:30:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|517
1684164900000|2023-05-15 15:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.44|19.36|375
1684165200000|2023-05-15 15:40:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|137
1684165500000|2023-05-15 15:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|72
1684165800000|2023-05-15 15:50:00|19.47|19.39|19.49|19.41|19.49|19.41|19.44|19.36|179
1684166100000|2023-05-15 15:55:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|18
1684166400000|2023-05-15 16:00:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1684166700000|2023-05-15 16:05:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1684167000000|2023-05-15 16:10:00|19.47|19.39|19.47|19.39|19.49|19.41|19.44|19.36|5
1684167300000|2023-05-15 16:15:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|12
1684167900000|2023-05-15 16:25:00|||||||||112
1684168200000|2023-05-15 16:30:00|||||||||1
1684168500000|2023-05-15 16:35:00|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|28
1684168800000|2023-05-15 16:40:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1684169400000|2023-05-15 16:50:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|14
1684169700000|2023-05-15 16:55:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|6
1684170000000|2023-05-15 17:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|18
1684170300000|2023-05-15 17:05:00|19.37|19.29|19.4|19.32|19.4|19.32|19.35|19.27|39
1684170600000|2023-05-15 17:10:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|42
1684170900000|2023-05-15 17:15:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|39
1684171500000|2023-05-15 17:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1684172400000|2023-05-15 17:40:00|19.47|19.39|19.5|19.42|19.55|19.47|19.45|19.37|72
1684172700000|2023-05-15 17:45:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|2
1684173000000|2023-05-15 17:50:00|19.52|19.44|19.45|19.37|19.52|19.44|19.45|19.37|3
1684173300000|2023-05-15 17:55:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|5
1684173600000|2023-05-15 18:00:00|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|31
1684173900000|2023-05-15 18:05:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|20
1684174200000|2023-05-15 18:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|33
1684174500000|2023-05-15 18:15:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|58
1684174800000|2023-05-15 18:20:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|2
1684175100000|2023-05-15 18:25:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|0
1684175400000|2023-05-15 18:30:00|19.4|19.32|19.4|19.32|19.45|19.37|19.4|19.32|27
1684175700000|2023-05-15 18:35:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1684176600000|2023-05-15 18:50:00|||||||||4
1684176900000|2023-05-15 18:55:00|||||||||3
1684177500000|2023-05-15 19:05:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1684178400000|2023-05-15 19:20:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1684179000000|2023-05-15 19:30:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|37
1684179300000|2023-05-15 19:35:00|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|15
1684179600000|2023-05-15 19:40:00|19.33|19.25|19.33|19.25|19.36|19.28|19.31|19.23|3
1684179900000|2023-05-15 19:45:00|19.31|19.23|19.33|19.25|19.36|19.28|19.31|19.23|9
1684180200000|2023-05-15 19:50:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|8
1684180500000|2023-05-15 19:55:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|50
1684196100000|2023-05-16 00:15:00|19.34|19.26|19.55|19.25|19.55|19.26|19.34|19.23|0
1684196400000|2023-05-16 00:20:00|19.53|19.23|19.53|19.23|19.58|19.28|19.53|19.23|0
1684196700000|2023-05-16 00:25:00|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|0
1684197000000|2023-05-16 00:30:00|19.55|19.25|19.55|19.25|19.55|19.25|19.53|19.23|0
1684197300000|2023-05-16 00:35:00|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1684198500000|2023-05-16 00:55:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1684200000000|2023-05-16 01:20:00||19.28||19.28||19.28||19.23|0
1684200600000|2023-05-16 01:30:00||19.23||19.28||19.28||19.23|0
1684200900000|2023-05-16 01:35:00||19.23||19.23||19.23||19.23|0
1684201200000|2023-05-16 01:40:00||19.28||19.28||19.28||19.28|0
1684201800000|2023-05-16 01:50:00||19.23||19.23||19.23||19.23|0
1684202400000|2023-05-16 02:00:00||19.28||19.28||19.28||19.23|0
1684203000000|2023-05-16 02:10:00|19.55|19.3|19.53|19.28|19.56|19.31|19.53|19.28|0
1684203900000|2023-05-16 02:25:00||19.23||19.23||19.23||19.23|0
1684204500000|2023-05-16 02:35:00||19.28||19.28||19.28||19.28|0
1684204800000|2023-05-16 02:40:00||19.23||19.23||19.23||19.23|0
1684209300000|2023-05-16 03:55:00||19.28||19.23||19.28||19.23|0
1684209900000|2023-05-16 04:05:00||19.28||19.23||19.28||19.23|0
1684210500000|2023-05-16 04:15:00||19.28||19.28||19.28||19.28|0
1684211400000|2023-05-16 04:30:00|19.46|19.23|19.51|19.26|19.51|19.27|19.35|19.21|0
1684211700000|2023-05-16 04:35:00|19.53|19.28|19.53|19.23|19.53|19.28|19.53|19.23|0
1684212900000|2023-05-16 04:55:00||19.28||19.28||19.28||19.23|0
1684213800000|2023-05-16 05:10:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1684214100000|2023-05-16 05:15:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|10
1684215000000|2023-05-16 05:30:00|19.5|19.42|19.56|19.31|19.56|19.42|19.5|19.31|0
1684216500000|2023-05-16 05:55:00|19.5|19.42|19.55|19.47|19.68|19.52|19.5|19.41|4
1684216800000|2023-05-16 06:00:00|19.58|19.5|19.55|19.47|19.58|19.5|19.53|19.45|20
1684217100000|2023-05-16 06:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|7
1684217400000|2023-05-16 06:10:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1684217700000|2023-05-16 06:15:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1684218000000|2023-05-16 06:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|5
1684218300000|2023-05-16 06:25:00|||||||||2
1684218900000|2023-05-16 06:35:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|12
1684219200000|2023-05-16 06:40:00|||||||||25
1684219500000|2023-05-16 06:45:00|||||||||22
1684220100000|2023-05-16 06:55:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|16
1684220400000|2023-05-16 07:00:00|19.6|19.52|19.58|19.5|19.63|19.55|19.58|19.5|27
1684220700000|2023-05-16 07:05:00|19.63|19.55|19.48|19.4|19.68|19.6|19.48|19.4|297
1684221000000|2023-05-16 07:10:00|19.53|19.45|19.43|19.35|19.53|19.45|19.43|19.35|154
1684221300000|2023-05-16 07:15:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|84
1684221600000|2023-05-16 07:20:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|25
1684221900000|2023-05-16 07:25:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|49
1684222200000|2023-05-16 07:30:00|19.38|19.3|19.33|19.25|19.43|19.35|19.33|19.25|166
1684222500000|2023-05-16 07:35:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|132
1684222800000|2023-05-16 07:40:00|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|186
1684223100000|2023-05-16 07:45:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|110
1684223400000|2023-05-16 07:50:00|19.18|19.1|19.2|19.12|19.23|19.15|19.13|19.05|402
1684223700000|2023-05-16 07:55:00|19.23|19.15|19.23|19.15|19.28|19.2|19.18|19.1|139
1684224000000|2023-05-16 08:00:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|53
1684224300000|2023-05-16 08:05:00|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|138
1684224600000|2023-05-16 08:10:00|19.23|19.15|19.23|19.15|19.33|19.25|19.23|19.15|549
1684224900000|2023-05-16 08:15:00|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|94
1684225200000|2023-05-16 08:20:00|||||||||36
1684225500000|2023-05-16 08:25:00|||||||||94
1684225800000|2023-05-16 08:30:00|19.2|19.12|19.23|19.15|19.25|19.17|19.18|19.1|306
1684226100000|2023-05-16 08:35:00|19.28|19.2|19.28|19.2|19.28|19.2|19.23|19.15|47
1684226400000|2023-05-16 08:40:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|278
1684226700000|2023-05-16 08:45:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|1085
1684227000000|2023-05-16 08:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|205
1684227300000|2023-05-16 08:55:00|||||||||70
1684227600000|2023-05-16 09:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.13|19.05|105
1684227900000|2023-05-16 09:05:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|328
1684228200000|2023-05-16 09:10:00|||||||||130
1684228500000|2023-05-16 09:15:00|19.18|19.1|19.23|19.15|19.23|19.15|19.13|19.05|1595
1684228800000|2023-05-16 09:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.23|19.15|1272
1684229100000|2023-05-16 09:25:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|105
1684229400000|2023-05-16 09:30:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|21
1684229700000|2023-05-16 09:35:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|78
1684230000000|2023-05-16 09:40:00|||||||||3
1684230300000|2023-05-16 09:45:00|||||||||2
1684230600000|2023-05-16 09:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|190
1684230900000|2023-05-16 09:55:00|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|99
1684231200000|2023-05-16 10:00:00|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|377
1684231500000|2023-05-16 10:05:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|531
1684231800000|2023-05-16 10:10:00|||||||||111
1684232100000|2023-05-16 10:15:00|||||||||88
1684232400000|2023-05-16 10:20:00|||||||||115
1684232700000|2023-05-16 10:25:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|293
1684233000000|2023-05-16 10:30:00|||||||||41
1684233300000|2023-05-16 10:35:00|||||||||2
1684233600000|2023-05-16 10:40:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|7
1684233900000|2023-05-16 10:45:00|||||||||74
1684234200000|2023-05-16 10:50:00|||||||||55
1684234500000|2023-05-16 10:55:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|85
1684234800000|2023-05-16 11:00:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1390
1684235100000|2023-05-16 11:05:00|||||||||362
1684235400000|2023-05-16 11:10:00|||||||||34
1684235700000|2023-05-16 11:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|91
1684236000000|2023-05-16 11:20:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|71
1684236300000|2023-05-16 11:25:00|19.13|19.05|19.13|19.05|19.18|19.1|19.13|19.05|292
1684236600000|2023-05-16 11:30:00|||||||||53
1684236900000|2023-05-16 11:35:00|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|102
1684237200000|2023-05-16 11:40:00|||||||||19
1684237500000|2023-05-16 11:45:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|682
1684237800000|2023-05-16 11:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|284
1684238100000|2023-05-16 11:55:00|||||||||24
1684238400000|2023-05-16 12:00:00|||||||||88
1684238700000|2023-05-16 12:05:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|62
1684239000000|2023-05-16 12:10:00|||||||||95
1684239300000|2023-05-16 12:15:00|||||||||183
1684239600000|2023-05-16 12:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|59
1684239900000|2023-05-16 12:25:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|226
1684240200000|2023-05-16 12:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.23|19.15|321
1684240500000|2023-05-16 12:35:00|||||||||134
1684240800000|2023-05-16 12:40:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|252
1684241100000|2023-05-16 12:45:00|||||||||69
1684241400000|2023-05-16 12:50:00|19.26|19.18|19.24|19.16|19.28|19.2|19.24|19.16|2729
1684241700000|2023-05-16 12:55:00|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|99
1684242000000|2023-05-16 13:00:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|131
1684242300000|2023-05-16 13:05:00|19.29|19.21|19.33|19.25|19.33|19.25|19.28|19.2|358
1684242600000|2023-05-16 13:10:00|19.31|19.23|19.38|19.3|19.39|19.31|19.31|19.23|1028
1684242900000|2023-05-16 13:15:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|5598
1684243200000|2023-05-16 13:20:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|136
1684243500000|2023-05-16 13:25:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|64
1684243800000|2023-05-16 13:30:00|19.36|19.28|19.29|19.21|19.38|19.3|19.29|19.21|648
1684244100000|2023-05-16 13:35:00|19.24|19.16|19.34|19.26|19.34|19.26|19.24|19.16|360
1684244400000|2023-05-16 13:40:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|1147
1684244700000|2023-05-16 13:45:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|225
1684245000000|2023-05-16 13:50:00|19.34|19.26|19.34|19.26|19.39|19.31|19.29|19.21|774
1684245300000|2023-05-16 13:55:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|445
1684245600000|2023-05-16 14:00:00|19.39|19.31|19.34|19.26|19.39|19.31|19.31|19.23|234
1684245900000|2023-05-16 14:05:00|19.29|19.21|19.39|19.31|19.39|19.31|19.24|19.16|415
1684246200000|2023-05-16 14:10:00|19.44|19.36|19.39|19.31|19.49|19.41|19.39|19.31|671
1684246500000|2023-05-16 14:15:00|19.43|19.35|19.34|19.26|19.43|19.35|19.34|19.26|244
1684246800000|2023-05-16 14:20:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|335
1684247100000|2023-05-16 14:25:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|341
1684247400000|2023-05-16 14:30:00|19.34|19.26|19.29|19.21|19.39|19.31|19.29|19.21|503
1684247700000|2023-05-16 14:35:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|432
1684248000000|2023-05-16 14:40:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|541
1684248300000|2023-05-16 14:45:00|19.39|19.31|19.34|19.26|19.39|19.31|19.29|19.21|415
1684248600000|2023-05-16 14:50:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|332
1684248900000|2023-05-16 14:55:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|232
1684249200000|2023-05-16 15:00:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|520
1684249500000|2023-05-16 15:05:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|1479
1684249800000|2023-05-16 15:10:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|574
1684250100000|2023-05-16 15:15:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|491
1684250400000|2023-05-16 15:20:00|19.39|19.31|19.34|19.26|19.39|19.31|19.29|19.21|314
1684250700000|2023-05-16 15:25:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|695
1684251000000|2023-05-16 15:30:00|19.26|19.18|19.29|19.21|19.29|19.21|19.24|19.16|222
1684251300000|2023-05-16 15:35:00|||||||||115
1684251600000|2023-05-16 15:40:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|158
1684251900000|2023-05-16 15:45:00|||||||||46
1684252200000|2023-05-16 15:50:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|64
1684252500000|2023-05-16 15:55:00|19.24|19.16|19.24|19.16|19.29|19.21|19.24|19.16|105
1684252800000|2023-05-16 16:00:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|90
1684253100000|2023-05-16 16:05:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|170
1684253400000|2023-05-16 16:10:00|||||||||20
1684253700000|2023-05-16 16:15:00|||||||||82
1684254000000|2023-05-16 16:20:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|42
1684254300000|2023-05-16 16:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|92
1684254600000|2023-05-16 16:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|177
1684254900000|2023-05-16 16:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|28
1684255200000|2023-05-16 16:40:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|46
1684255500000|2023-05-16 16:45:00|19.19|19.11|19.19|19.11|19.24|19.16|19.19|19.11|159
1684255800000|2023-05-16 16:50:00|||||||||14
1684256100000|2023-05-16 16:55:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|45
1684256400000|2023-05-16 17:00:00|||||||||10
1684256700000|2023-05-16 17:05:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|34
1684257300000|2023-05-16 17:15:00|||||||||18
1684257600000|2023-05-16 17:20:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|43
1684257900000|2023-05-16 17:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.19|19.11|44
1684259100000|2023-05-16 17:45:00|||||||||1
1684259400000|2023-05-16 17:50:00|||||||||1
1684259700000|2023-05-16 17:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|25
1684260000000|2023-05-16 18:00:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|88
1684260300000|2023-05-16 18:05:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|40
1684260600000|2023-05-16 18:10:00|19.29|19.21|19.27|19.19|19.29|19.21|19.24|19.16|105
1684260900000|2023-05-16 18:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|21
1684261500000|2023-05-16 18:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|16
1684261800000|2023-05-16 18:30:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|17
1684262100000|2023-05-16 18:35:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|18
1684262400000|2023-05-16 18:40:00|||||||||7
1684262700000|2023-05-16 18:45:00|19.29|19.21|19.25|19.17|19.29|19.21|19.24|19.16|14
1684263000000|2023-05-16 18:50:00|||||||||7
1684263300000|2023-05-16 18:55:00|||||||||20
1684263600000|2023-05-16 19:00:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|18
1684263900000|2023-05-16 19:05:00|||||||||4
1684264200000|2023-05-16 19:10:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|3
1684264500000|2023-05-16 19:15:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|4
1684264800000|2023-05-16 19:20:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1684265100000|2023-05-16 19:25:00|19.27|19.19|19.27|19.19|19.3|19.22|19.25|19.17|20
1684265400000|2023-05-16 19:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1684265700000|2023-05-16 19:35:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|22
1684266000000|2023-05-16 19:40:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|13
1684266300000|2023-05-16 19:45:00|19.32|19.24|19.4|19.32|19.4|19.32|19.3|19.22|87
1684266600000|2023-05-16 19:50:00|19.37|19.29|19.47|19.39|19.5|19.42|19.37|19.29|103
1684266900000|2023-05-16 19:55:00|19.45|19.37|19.53|19.28|19.53|19.42|19.44|19.28|20
1684282500000|2023-05-17 00:15:00|19.49|19.19|19.54|19.24|19.54|19.24|19.49|19.19|0
1684282800000|2023-05-17 00:20:00|19.51|19.21|19.49|19.19|19.54|19.24|19.49|19.19|0
1684284300000|2023-05-17 00:45:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1684284600000|2023-05-17 00:50:00|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|0
1684284900000|2023-05-17 00:55:00|19.54|19.24|19.49|19.19|19.54|19.24|19.49|19.19|0
1684290600000|2023-05-17 02:30:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1684290900000|2023-05-17 02:35:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1684291500000|2023-05-17 02:45:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1684295100000|2023-05-17 03:45:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1684295400000|2023-05-17 03:50:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1684296300000|2023-05-17 04:05:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1684299600000|2023-05-17 05:00:00|19.42|19.15|19.45|19.15|19.45|19.15|19.42|19.12|0
1684300800000|2023-05-17 05:20:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1684301400000|2023-05-17 05:30:00||19.22||19.22||19.22||19.22|0
1684301700000|2023-05-17 05:35:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1684302900000|2023-05-17 05:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1684303200000|2023-05-17 06:00:00|19.38|19.3|19.36|19.28|19.38|19.3|19.31|19.23|18
1684303500000|2023-05-17 06:05:00|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|20
1684303800000|2023-05-17 06:10:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|2
1684304400000|2023-05-17 06:20:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1684304700000|2023-05-17 06:25:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|7
1684305000000|2023-05-17 06:30:00|||||||||42
1684305300000|2023-05-17 06:35:00|19.46|19.38|19.46|19.38|19.46|19.38|19.41|19.33|47
1684305600000|2023-05-17 06:40:00|||||||||2
1684305900000|2023-05-17 06:45:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|24
1684306500000|2023-05-17 06:55:00|||||||||1
1684306800000|2023-05-17 07:00:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|14
1684307100000|2023-05-17 07:05:00|19.39|19.31|19.31|19.23|19.41|19.33|19.31|19.23|215
1684307400000|2023-05-17 07:10:00|19.29|19.21|19.31|19.23|19.31|19.23|19.26|19.18|83
1684307700000|2023-05-17 07:15:00|19.36|19.28|19.36|19.28|19.36|19.28|19.31|19.23|33
1684308000000|2023-05-17 07:20:00|19.31|19.23|19.41|19.33|19.41|19.33|19.31|19.23|62
1684308300000|2023-05-17 07:25:00|19.46|19.38|19.48|19.4|19.51|19.43|19.46|19.38|263
1684308600000|2023-05-17 07:30:00|19.51|19.43|19.46|19.38|19.56|19.48|19.46|19.38|146
1684308900000|2023-05-17 07:35:00|19.41|19.33|19.41|19.33|19.46|19.38|19.41|19.33|49
1684309200000|2023-05-17 07:40:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|182
1684309500000|2023-05-17 07:45:00|19.36|19.28|19.29|19.21|19.36|19.28|19.26|19.18|209
1684309800000|2023-05-17 07:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|10
1684310100000|2023-05-17 07:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|60
1684310400000|2023-05-17 08:00:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|25
1684310700000|2023-05-17 08:05:00|19.31|19.23|19.26|19.18|19.36|19.28|19.21|19.13|94
1684311000000|2023-05-17 08:10:00|19.24|19.16|19.26|19.18|19.31|19.23|19.24|19.16|54
1684311300000|2023-05-17 08:15:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|60
1684311600000|2023-05-17 08:20:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|15
1684311900000|2023-05-17 08:25:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|5
1684312200000|2023-05-17 08:30:00|19.24|19.16|19.26|19.18|19.26|19.18|19.21|19.13|66
1684312500000|2023-05-17 08:35:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|4
1684312800000|2023-05-17 08:40:00|19.24|19.16|19.21|19.13|19.26|19.18|19.21|19.13|31
1684313100000|2023-05-17 08:45:00|19.26|19.18|19.26|19.18|19.26|19.18|19.21|19.13|10
1684313400000|2023-05-17 08:50:00|19.24|19.16|19.26|19.18|19.26|19.18|19.21|19.13|188
1684313700000|2023-05-17 08:55:00|19.24|19.16|19.26|19.18|19.26|19.18|19.21|19.13|252
1684314000000|2023-05-17 09:00:00|19.21|19.13|19.21|19.13|19.26|19.18|19.21|19.13|47
1684314300000|2023-05-17 09:05:00|19.26|19.18|19.26|19.18|19.26|19.18|19.21|19.13|40
1684314900000|2023-05-17 09:15:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|99
1684315200000|2023-05-17 09:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|31
1684315500000|2023-05-17 09:25:00|19.19|19.11|19.21|19.13|19.21|19.13|19.17|19.09|77
1684315800000|2023-05-17 09:30:00|||||||||1
1684316100000|2023-05-17 09:35:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1684316400000|2023-05-17 09:40:00|19.19|19.11|19.26|19.18|19.26|19.18|19.19|19.11|77
1684316700000|2023-05-17 09:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|24
1684317000000|2023-05-17 09:50:00|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|74
1684317300000|2023-05-17 09:55:00|||||||||20
1684317600000|2023-05-17 10:00:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|21
1684317900000|2023-05-17 10:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|91
1684318200000|2023-05-17 10:10:00|||||||||27
1684318500000|2023-05-17 10:15:00|19.24|19.16|19.27|19.19|19.27|19.19|19.22|19.14|87
1684318800000|2023-05-17 10:20:00|||||||||2
1684319100000|2023-05-17 10:25:00|19.22|19.14|19.24|19.16|19.27|19.19|19.22|19.14|51
1684319400000|2023-05-17 10:30:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|28
1684319700000|2023-05-17 10:35:00|||||||||2
1684320000000|2023-05-17 10:40:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|56
1684320300000|2023-05-17 10:45:00|19.29|19.21|19.27|19.19|19.31|19.23|19.27|19.19|7
1684320600000|2023-05-17 10:50:00|19.31|19.23|19.27|19.19|19.32|19.24|19.27|19.19|18
1684321200000|2023-05-17 11:00:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|105
1684321500000|2023-05-17 11:05:00|||||||||8
1684321800000|2023-05-17 11:10:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|90
1684322100000|2023-05-17 11:15:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|18
1684322400000|2023-05-17 11:20:00|||||||||3
1684322700000|2023-05-17 11:25:00|||||||||38
1684323000000|2023-05-17 11:30:00|||||||||6
1684323300000|2023-05-17 11:35:00|||||||||50
1684323600000|2023-05-17 11:40:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|40
1684323900000|2023-05-17 11:45:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|277
1684324200000|2023-05-17 11:50:00|19.24|19.16|19.27|19.19|19.27|19.19|19.22|19.14|38
1684324500000|2023-05-17 11:55:00|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|8
1684324800000|2023-05-17 12:00:00|||||||||25
1684325100000|2023-05-17 12:05:00|||||||||19
1684325400000|2023-05-17 12:10:00|||||||||10
1684325700000|2023-05-17 12:15:00|||||||||24
1684326000000|2023-05-17 12:20:00|||||||||1
1684326300000|2023-05-17 12:25:00|||||||||3
1684326600000|2023-05-17 12:30:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|102
1684326900000|2023-05-17 12:35:00|||||||||13
1684327200000|2023-05-17 12:40:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|43
1684327500000|2023-05-17 12:45:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|7
1684327800000|2023-05-17 12:50:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|13
1684328100000|2023-05-17 12:55:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|307
1684328400000|2023-05-17 13:00:00|||||||||47
1684328700000|2023-05-17 13:05:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|71
1684329300000|2023-05-17 13:15:00|||||||||55
1684329600000|2023-05-17 13:20:00|||||||||5
1684329900000|2023-05-17 13:25:00|||||||||4
1684330200000|2023-05-17 13:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.12|19.04|258
1684330500000|2023-05-17 13:35:00|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|57
1684330800000|2023-05-17 13:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.12|19.04|49
1684331100000|2023-05-17 13:45:00|19.12|19.04|19.22|19.14|19.22|19.14|19.12|19.04|248
1684331400000|2023-05-17 13:50:00|19.27|19.19|19.32|19.24|19.32|19.24|19.22|19.14|698
1684331700000|2023-05-17 13:55:00|19.27|19.19|19.37|19.29|19.37|19.29|19.27|19.19|128
1684332000000|2023-05-17 14:00:00|19.32|19.24|19.32|19.24|19.37|19.29|19.32|19.24|199
1684332300000|2023-05-17 14:05:00|19.27|19.19|19.27|19.19|19.32|19.24|19.27|19.19|183
1684332600000|2023-05-17 14:10:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|37
1684332900000|2023-05-17 14:15:00|19.27|19.19|19.32|19.24|19.37|19.29|19.27|19.19|307
1684333200000|2023-05-17 14:20:00|||||||||71
1684333500000|2023-05-17 14:25:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|119
1684333800000|2023-05-17 14:30:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|191
1684334100000|2023-05-17 14:35:00|||||||||1002
1684334400000|2023-05-17 14:40:00|||||||||74
1684334700000|2023-05-17 14:45:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|245
1684335000000|2023-05-17 14:50:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|100
1684335300000|2023-05-17 14:55:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|185
1684335600000|2023-05-17 15:00:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|135
1684335900000|2023-05-17 15:05:00|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|101
1684336200000|2023-05-17 15:10:00|||||||||124
1684336500000|2023-05-17 15:15:00|19.27|19.19|19.17|19.09|19.27|19.19|19.12|19.04|166
1684336800000|2023-05-17 15:20:00|19.18|19.1|19.22|19.14|19.27|19.19|19.18|19.1|493
1684337100000|2023-05-17 15:25:00|19.27|19.19|19.17|19.09|19.27|19.19|19.17|19.09|1428
1684337400000|2023-05-17 15:30:00|19.22|19.14|19.13|19.05|19.22|19.14|19.13|19.05|160
1684337700000|2023-05-17 15:35:00|19.17|19.09|19.15|19.07|19.17|19.09|19.13|19.05|45
1684338000000|2023-05-17 15:40:00|19.13|19.05|19.13|19.05|19.17|19.09|19.13|19.05|2
1684338900000|2023-05-17 15:55:00|19.12|19.04|19.12|19.04|19.12|19.04|19.08|19|51
1684339200000|2023-05-17 16:00:00|||||||||2
1684339500000|2023-05-17 16:05:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|3
1684339800000|2023-05-17 16:10:00|||||||||21
1684340100000|2023-05-17 16:15:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|9
1684340400000|2023-05-17 16:20:00|19.08|19|19.12|19.04|19.12|19.04|19.08|19|40
1684340700000|2023-05-17 16:25:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|10
1684341000000|2023-05-17 16:30:00|||||||||1
1684341300000|2023-05-17 16:35:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|11
1684341600000|2023-05-17 16:40:00|||||||||2
1684341900000|2023-05-17 16:45:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|38
1684342200000|2023-05-17 16:50:00|||||||||2
1684342500000|2023-05-17 16:55:00|19.07|18.99|19.07|18.99|19.08|19|19.05|18.97|43
1684342800000|2023-05-17 17:00:00|19.08|19|19.08|19|19.08|19|19.08|19|2
1684343100000|2023-05-17 17:05:00|19.03|18.95|19.03|18.95|19.08|19|19.03|18.95|105
1684343400000|2023-05-17 17:10:00|||||||||2
1684343700000|2023-05-17 17:15:00|19.05|18.97|19.03|18.95|19.08|19|19.03|18.95|34
1684344900000|2023-05-17 17:35:00|||||||||20
1684345500000|2023-05-17 17:45:00|||||||||1
1684347600000|2023-05-17 18:20:00|||||||||10
1684348200000|2023-05-17 18:30:00|19.08|19|19.08|19|19.08|19|19.08|19|38
1684348500000|2023-05-17 18:35:00|19.05|18.97|19.08|19|19.08|19|19.03|18.95|4
1684349100000|2023-05-17 18:45:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|8
1684350000000|2023-05-17 19:00:00|19.05|18.97|19.03|18.95|19.08|19|19.03|18.95|15
1684351200000|2023-05-17 19:20:00|19.08|19|19.08|19|19.08|19|19.05|18.97|9
1684351500000|2023-05-17 19:25:00|19.03|18.95|19.03|18.95|19.08|19|19.03|18.95|23
1684352100000|2023-05-17 19:35:00|||||||||5
1684352400000|2023-05-17 19:40:00|||||||||1
1684353000000|2023-05-17 19:50:00|||||||||11
1684353300000|2023-05-17 19:55:00|19.06|18.98|19.05|18.97|19.08|19|19.03|18.95|25
1684368900000|2023-05-18 00:15:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1684370700000|2023-05-18 00:45:00|19.18|18.93|19.17|18.92|19.18|18.93|19.17|18.92|0
1684371600000|2023-05-18 01:00:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1684372200000|2023-05-18 01:10:00|19.17|18.92|19.18|18.93|19.18|18.93|19.17|18.92|0
1684378200000|2023-05-18 02:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1684387500000|2023-05-18 05:25:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1684388100000|2023-05-18 05:35:00|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1684389000000|2023-05-18 05:50:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1684389300000|2023-05-18 05:55:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1684389600000|2023-05-18 06:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1684390500000|2023-05-18 06:15:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|20
1684390800000|2023-05-18 06:20:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1684391100000|2023-05-18 06:25:00|19.07|18.99|19.05|18.97|19.1|19.02|19.05|18.97|2
1684391400000|2023-05-18 06:30:00|19.07|18.99|19.05|18.97|19.1|19.02|19.05|18.97|1
1684391700000|2023-05-18 06:35:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|3
1684392000000|2023-05-18 06:40:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|7
1684392600000|2023-05-18 06:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|7
1684392900000|2023-05-18 06:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|24
1684393200000|2023-05-18 07:00:00|19.07|18.99|18.9|18.82|19.1|19.02|18.86|18.78|164
1684393500000|2023-05-18 07:05:00|18.85|18.77|18.9|18.82|18.95|18.87|18.85|18.77|109
1684393800000|2023-05-18 07:10:00|18.85|18.77|18.85|18.77|18.85|18.77|18.81|18.73|79
1684394100000|2023-05-18 07:15:00|18.83|18.75|18.9|18.82|18.9|18.82|18.76|18.68|382
1684394400000|2023-05-18 07:20:00|18.88|18.8|18.9|18.82|18.9|18.82|18.85|18.77|19
1684394700000|2023-05-18 07:25:00|18.93|18.85|18.95|18.87|18.95|18.87|18.9|18.82|28
1684395000000|2023-05-18 07:30:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|138
1684395300000|2023-05-18 07:35:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|43
1684395600000|2023-05-18 07:40:00|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|11
1684395900000|2023-05-18 07:45:00|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|2
1684396200000|2023-05-18 07:50:00|||||||||2
1684396500000|2023-05-18 07:55:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|43
1684396800000|2023-05-18 08:00:00|18.8|18.72|18.8|18.72|18.85|18.77|18.8|18.72|177
1684397100000|2023-05-18 08:05:00|18.75|18.67|18.75|18.67|18.75|18.67|18.7|18.62|219
1684397400000|2023-05-18 08:10:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|50
1684397700000|2023-05-18 08:15:00|18.8|18.72|18.8|18.72|18.85|18.77|18.75|18.67|82
1684398000000|2023-05-18 08:20:00|18.85|18.77|18.85|18.77|18.85|18.77|18.8|18.72|172
1684398300000|2023-05-18 08:25:00|18.83|18.75|18.85|18.77|18.85|18.77|18.8|18.72|72
1684398600000|2023-05-18 08:30:00|18.8|18.72|18.9|18.82|18.9|18.82|18.8|18.72|550
1684398900000|2023-05-18 08:35:00|18.94|18.86|18.95|18.87|18.95|18.87|18.9|18.82|112
1684399200000|2023-05-18 08:40:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|10
1684399500000|2023-05-18 08:45:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|40
1684399800000|2023-05-18 08:50:00|18.95|18.87|18.97|18.89|19|18.92|18.95|18.87|202
1684400100000|2023-05-18 08:55:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|19
1684400400000|2023-05-18 09:00:00|18.97|18.89|18.9|18.82|19|18.92|18.9|18.82|368
1684400700000|2023-05-18 09:05:00|18.93|18.85|18.92|18.84|18.95|18.87|18.9|18.82|61
1684401000000|2023-05-18 09:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1684401300000|2023-05-18 09:15:00|18.85|18.77|18.85|18.77|18.9|18.82|18.85|18.77|579
1684401600000|2023-05-18 09:20:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|30
1684401900000|2023-05-18 09:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|126
1684402200000|2023-05-18 09:30:00|||||||||2
1684402500000|2023-05-18 09:35:00|||||||||14
1684402800000|2023-05-18 09:40:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|21
1684403100000|2023-05-18 09:45:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|283
1684403400000|2023-05-18 09:50:00|18.8|18.72|18.8|18.72|18.85|18.77|18.8|18.72|17
1684403700000|2023-05-18 09:55:00|||||||||2
1684404000000|2023-05-18 10:00:00|||||||||9
1684404300000|2023-05-18 10:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|160
1684404600000|2023-05-18 10:10:00|||||||||128
1684404900000|2023-05-18 10:15:00|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|24
1684405200000|2023-05-18 10:20:00|||||||||4
1684405500000|2023-05-18 10:25:00|||||||||47
1684405800000|2023-05-18 10:30:00|||||||||48
1684406100000|2023-05-18 10:35:00|||||||||20
1684406400000|2023-05-18 10:40:00|||||||||20
1684406700000|2023-05-18 10:45:00|||||||||150
1684407000000|2023-05-18 10:50:00|||||||||154
1684407300000|2023-05-18 10:55:00|18.75|18.67|18.67|18.59|18.75|18.67|18.65|18.57|207
1684407600000|2023-05-18 11:00:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|278
1684407900000|2023-05-18 11:05:00|||||||||76
1684408200000|2023-05-18 11:10:00|18.65|18.57|18.69|18.61|18.7|18.62|18.65|18.57|180
1684408500000|2023-05-18 11:15:00|||||||||20
1684408800000|2023-05-18 11:20:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|59
1684409100000|2023-05-18 11:25:00|18.7|18.62|18.74|18.66|18.75|18.67|18.7|18.62|33
1684409400000|2023-05-18 11:30:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|28
1684409700000|2023-05-18 11:35:00|||||||||74
1684410000000|2023-05-18 11:40:00|||||||||177
1684410300000|2023-05-18 11:45:00|||||||||83
1684410600000|2023-05-18 11:50:00|||||||||3
1684410900000|2023-05-18 11:55:00|||||||||3
1684411200000|2023-05-18 12:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|52
1684411500000|2023-05-18 12:05:00|||||||||3
1684411800000|2023-05-18 12:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|52
1684412100000|2023-05-18 12:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|68
1684412400000|2023-05-18 12:20:00|||||||||6
1684412700000|2023-05-18 12:25:00|||||||||20
1684413000000|2023-05-18 12:30:00|18.7|18.62|18.73|18.65|18.75|18.67|18.7|18.62|169
1684413300000|2023-05-18 12:35:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|10
1684413600000|2023-05-18 12:40:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|12
1684413900000|2023-05-18 12:45:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|85
1684414200000|2023-05-18 12:50:00|||||||||31
1684414500000|2023-05-18 12:55:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|67
1684414800000|2023-05-18 13:00:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|156
1684415100000|2023-05-18 13:05:00|18.97|18.89|18.94|18.86|18.99|18.91|18.9|18.82|94
1684415400000|2023-05-18 13:10:00|18.9|18.82|18.94|18.86|18.99|18.91|18.9|18.82|90
1684415700000|2023-05-18 13:15:00|||||||||69
1684416000000|2023-05-18 13:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.85|18.77|239
1684416300000|2023-05-18 13:25:00|||||||||3
1684416600000|2023-05-18 13:30:00|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|392
1684416900000|2023-05-18 13:35:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1484
1684417200000|2023-05-18 13:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|126
1684417500000|2023-05-18 13:45:00|18.89|18.81|18.99|18.91|18.99|18.91|18.89|18.81|404
1684417800000|2023-05-18 13:50:00|19.02|18.94|19.04|18.96|19.04|18.96|18.94|18.86|144
1684418100000|2023-05-18 13:55:00|18.99|18.91|18.99|18.91|19.04|18.96|18.99|18.91|66
1684418400000|2023-05-18 14:00:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|43
1684418700000|2023-05-18 14:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|38
1684419000000|2023-05-18 14:10:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|45
1684419300000|2023-05-18 14:15:00|18.94|18.86|18.95|18.87|18.99|18.91|18.94|18.86|52
1684419600000|2023-05-18 14:20:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|1
1684419900000|2023-05-18 14:25:00|18.95|18.87|18.9|18.82|18.99|18.91|18.9|18.82|75
1684420200000|2023-05-18 14:30:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|65
1684420500000|2023-05-18 14:35:00|18.85|18.77|18.85|18.77|18.9|18.82|18.83|18.75|191
1684420800000|2023-05-18 14:40:00|18.83|18.75|18.8|18.72|18.85|18.77|18.75|18.67|243
1684421100000|2023-05-18 14:45:00|18.78|18.7|18.7|18.62|18.8|18.72|18.7|18.62|119
1684421400000|2023-05-18 14:50:00|18.73|18.65|18.73|18.65|18.75|18.67|18.7|18.62|38
1684421700000|2023-05-18 14:55:00|18.7|18.62|18.7|18.62|18.75|18.67|18.7|18.62|24
1684422000000|2023-05-18 15:00:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|233
1684422300000|2023-05-18 15:05:00|18.65|18.57|18.61|18.53|18.66|18.58|18.61|18.53|108
1684422600000|2023-05-18 15:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|106
1684422900000|2023-05-18 15:15:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|50
1684423200000|2023-05-18 15:20:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|67
1684423500000|2023-05-18 15:25:00|18.56|18.48|18.56|18.48|18.6|18.52|18.56|18.48|250
1684423800000|2023-05-18 15:30:00|18.55|18.47|18.55|18.47|18.56|18.48|18.5|18.42|281
1684424100000|2023-05-18 15:35:00|||||||||27
1684424400000|2023-05-18 15:40:00|||||||||29
1684424700000|2023-05-18 15:45:00|||||||||10
1684425000000|2023-05-18 15:50:00|||||||||1
1684425300000|2023-05-18 15:55:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|33
1684425600000|2023-05-18 16:00:00|||||||||1
1684425900000|2023-05-18 16:05:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|59
1684426200000|2023-05-18 16:10:00|18.58|18.5|18.65|18.57|18.65|18.57|18.58|18.5|5
1684426500000|2023-05-18 16:15:00|18.63|18.55|18.6|18.52|18.65|18.57|18.6|18.52|90
1684426800000|2023-05-18 16:20:00|18.65|18.57|18.61|18.53|18.65|18.57|18.6|18.52|11
1684427100000|2023-05-18 16:25:00|18.65|18.57|18.63|18.55|18.65|18.57|18.61|18.53|27
1684427400000|2023-05-18 16:30:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|14
1684427700000|2023-05-18 16:35:00|18.65|18.57|18.63|18.55|18.65|18.57|18.61|18.53|21
1684428000000|2023-05-18 16:40:00|18.61|18.53|18.61|18.53|18.65|18.57|18.61|18.53|3
1684428300000|2023-05-18 16:45:00|18.63|18.55|18.61|18.53|18.65|18.57|18.61|18.53|57
1684428600000|2023-05-18 16:50:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|6
1684428900000|2023-05-18 16:55:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|7
1684429200000|2023-05-18 17:00:00|18.6|18.52|18.56|18.48|18.61|18.53|18.56|18.48|10
1684429500000|2023-05-18 17:05:00|||||||||8
1684429800000|2023-05-18 17:10:00|18.6|18.52|18.61|18.53|18.61|18.53|18.58|18.5|3
1684430100000|2023-05-18 17:15:00|18.56|18.48|18.56|18.48|18.6|18.52|18.56|18.48|9
1684430400000|2023-05-18 17:20:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|31
1684430700000|2023-05-18 17:25:00|18.53|18.45|18.56|18.48|18.56|18.48|18.51|18.43|60
1684431000000|2023-05-18 17:30:00|18.61|18.53|18.56|18.48|18.61|18.53|18.51|18.43|26
1684431300000|2023-05-18 17:35:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|10
1684431600000|2023-05-18 17:40:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|5
1684431900000|2023-05-18 17:45:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|13
1684432200000|2023-05-18 17:50:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|2
1684432500000|2023-05-18 17:55:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|6
1684432800000|2023-05-18 18:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|10
1684433700000|2023-05-18 18:15:00|18.52|18.44|18.51|18.43|18.56|18.48|18.51|18.43|51
1684434000000|2023-05-18 18:20:00|||||||||3
1684434900000|2023-05-18 18:35:00|||||||||15
1684435500000|2023-05-18 18:45:00|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|34
1684435800000|2023-05-18 18:50:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1684436100000|2023-05-18 18:55:00|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|8
1684436700000|2023-05-18 19:05:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1684437300000|2023-05-18 19:15:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|34
1684437600000|2023-05-18 19:20:00|||||||||1
1684438500000|2023-05-18 19:35:00|||||||||8
1684439100000|2023-05-18 19:45:00|||||||||42
1684439400000|2023-05-18 19:50:00|||||||||4
1684439700000|2023-05-18 19:55:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|95
1684455300000|2023-05-19 00:15:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1684455900000|2023-05-19 00:25:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1684456500000|2023-05-19 00:35:00|18.35|18.27|18.41|18.16|18.41|18.27|18.35|18.16|20
1684458300000|2023-05-19 01:05:00|18.3|18.22|18.41|18.16|18.41|18.29|18.3|18.14|10
1684459500000|2023-05-19 01:25:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1684459800000|2023-05-19 01:30:00|18.45|18.2|18.45|18.2|18.46|18.29|18.35|18.18|0
1684460100000|2023-05-19 01:35:00|18.46|18.21|18.35|18.27|18.46|18.27|18.35|18.18|0
1684460400000|2023-05-19 01:40:00|18.45|18.2|18.35|18.27|18.46|18.29|18.35|18.18|0
1684460700000|2023-05-19 01:45:00|18.46|18.21|18.46|18.21|18.46|18.27|18.35|18.18|0
1684461000000|2023-05-19 01:50:00|18.35|18.27|18.46|18.21|18.46|18.27|18.35|18.18|0
1684461300000|2023-05-19 01:55:00|18.35|18.27|18.46|18.21|18.46|18.27|18.35|18.18|0
1684461600000|2023-05-19 02:00:00|18.35|18.27|18.46|18.21|18.46|18.27|18.35|18.18|0
1684461900000|2023-05-19 02:05:00|18.35|18.27|18.35|18.27|18.46|18.27|18.35|18.18|0
1684462200000|2023-05-19 02:10:00|18.46|18.21|18.46|18.21|18.46|18.27|18.35|18.18|0
1684462500000|2023-05-19 02:15:00|18.35|18.27|18.35|18.27|18.46|18.27|18.35|18.18|0
1684462800000|2023-05-19 02:20:00|18.46|18.21|18.35|18.27|18.46|18.27|18.35|18.21|0
1684463100000|2023-05-19 02:25:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|0
1684463400000|2023-05-19 02:30:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|0
1684464000000|2023-05-19 02:40:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|0
1684464300000|2023-05-19 02:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.32|18.24|47
1684464900000|2023-05-19 02:55:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|0
1684465800000|2023-05-19 03:10:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1684467000000|2023-05-19 03:30:00|||||||||1
1684468200000|2023-05-19 03:50:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1684469100000|2023-05-19 04:05:00|18.37|18.29|18.46|18.21|18.46|18.32|18.35|18.21|0
1684472100000|2023-05-19 04:55:00|18.4|18.32|18.46|18.21|18.48|18.32|18.4|18.21|0
1684475100000|2023-05-19 05:45:00|||||||||3
1684475700000|2023-05-19 05:55:00|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|1
1684476000000|2023-05-19 06:00:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|58
1684476300000|2023-05-19 06:05:00|||||||||3
1684476600000|2023-05-19 06:10:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|13
1684476900000|2023-05-19 06:15:00|||||||||9
1684477200000|2023-05-19 06:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|63
1684478100000|2023-05-19 06:35:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1684478400000|2023-05-19 06:40:00|||||||||3
1684478700000|2023-05-19 06:45:00|18.37|18.29|18.37|18.29|18.37|18.29|18.33|18.25|63
1684479000000|2023-05-19 06:50:00|||||||||8
1684479300000|2023-05-19 06:55:00|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|8
1684479600000|2023-05-19 07:00:00|18.33|18.25|18.28|18.2|18.35|18.27|18.23|18.15|225
1684479900000|2023-05-19 07:05:00|18.33|18.25|18.28|18.2|18.33|18.25|18.23|18.15|125
1684480200000|2023-05-19 07:10:00|18.23|18.15|18.28|18.2|18.33|18.25|18.23|18.15|166
1684480500000|2023-05-19 07:15:00|18.23|18.15|18.28|18.2|18.33|18.25|18.23|18.15|382
1684480800000|2023-05-19 07:20:00|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|93
1684481100000|2023-05-19 07:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|55
1684481400000|2023-05-19 07:30:00|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|31
1684481700000|2023-05-19 07:35:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|48
1684482000000|2023-05-19 07:40:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|111
1684482300000|2023-05-19 07:45:00|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|86
1684482600000|2023-05-19 07:50:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|123
1684482900000|2023-05-19 07:55:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|19
1684483200000|2023-05-19 08:00:00|18.19|18.11|18.19|18.11|18.23|18.15|18.19|18.11|200
1684483500000|2023-05-19 08:05:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|70
1684483800000|2023-05-19 08:10:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|228
1684484100000|2023-05-19 08:15:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|105
1684484400000|2023-05-19 08:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|26
1684484700000|2023-05-19 08:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|95
1684485000000|2023-05-19 08:30:00|18.05|17.97|18.05|17.97|18.09|18.01|18.04|17.96|127
1684485300000|2023-05-19 08:35:00|18.04|17.96|18.04|17.96|18.05|17.97|18|17.92|523
1684485600000|2023-05-19 08:40:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|184
1684485900000|2023-05-19 08:45:00|18.04|17.96|18|17.92|18.04|17.96|18|17.92|165
1684486200000|2023-05-19 08:50:00|18.04|17.96|18|17.92|18.04|17.96|18|17.92|121
1684486500000|2023-05-19 08:55:00|17.95|17.87|18|17.92|18|17.92|17.9|17.82|853
1684486800000|2023-05-19 09:00:00|||||||||69
1684487100000|2023-05-19 09:05:00|17.99|17.91|17.95|17.87|18|17.92|17.95|17.87|804
1684487400000|2023-05-19 09:10:00|17.93|17.85|17.95|17.87|17.95|17.87|17.9|17.82|129
1684487700000|2023-05-19 09:15:00|||||||||127
1684488000000|2023-05-19 09:20:00|18|17.92|18|17.92|18|17.92|17.95|17.87|207
1684488300000|2023-05-19 09:25:00|||||||||26
1684488600000|2023-05-19 09:30:00|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|179
1684488900000|2023-05-19 09:35:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|37
1684489200000|2023-05-19 09:40:00|18|17.92|18.04|17.96|18.04|17.96|18|17.92|124
1684489500000|2023-05-19 09:45:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|28
1684489800000|2023-05-19 09:50:00|18.04|17.96|18|17.92|18.04|17.96|18|17.92|92
1684490100000|2023-05-19 09:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|118
1684490400000|2023-05-19 10:00:00|18.1|18.02|18|17.92|18.1|18.02|18|17.92|104
1684490700000|2023-05-19 10:05:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|160
1684491000000|2023-05-19 10:10:00|18.09|18.01|18.05|17.97|18.1|18.02|18.05|17.97|51
1684491300000|2023-05-19 10:15:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|29
1684491600000|2023-05-19 10:20:00|18.05|17.97|18.09|18.01|18.1|18.02|18.05|17.97|83
1684491900000|2023-05-19 10:25:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|21
1684492200000|2023-05-19 10:30:00|||||||||22
1684492500000|2023-05-19 10:35:00|18|17.92|18|17.92|18|17.92|18|17.92|80
1684492800000|2023-05-19 10:40:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|240
1684493100000|2023-05-19 10:45:00|18.01|17.93|18|17.92|18.05|17.97|18|17.92|61
1684493400000|2023-05-19 10:50:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|11
1684493700000|2023-05-19 10:55:00|||||||||7
1684494000000|2023-05-19 11:00:00|18|17.92|18|17.92|18.03|17.95|18|17.92|86
1684494300000|2023-05-19 11:05:00|||||||||28
1684494600000|2023-05-19 11:10:00|||||||||3
1684494900000|2023-05-19 11:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|78
1684495200000|2023-05-19 11:20:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|138
1684495500000|2023-05-19 11:25:00|18|17.92|18|17.92|18|17.92|17.98|17.9|28
1684495800000|2023-05-19 11:30:00|||||||||8
1684496100000|2023-05-19 11:35:00|||||||||11
1684496400000|2023-05-19 11:40:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|68
1684496700000|2023-05-19 11:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|26
1684497000000|2023-05-19 11:50:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|15
1684497300000|2023-05-19 11:55:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|138
1684497600000|2023-05-19 12:00:00|||||||||10
1684497900000|2023-05-19 12:05:00|||||||||8
1684498200000|2023-05-19 12:10:00|17.96|17.88|18|17.92|18|17.92|17.96|17.88|77
1684498500000|2023-05-19 12:15:00|17.98|17.9|17.96|17.88|18|17.92|17.96|17.88|36
1684498800000|2023-05-19 12:20:00|18|17.92|18|17.92|18|17.92|18|17.92|43
1684499100000|2023-05-19 12:25:00|17.98|17.9|17.96|17.88|18|17.92|17.96|17.88|93
1684499400000|2023-05-19 12:30:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|337
1684499700000|2023-05-19 12:35:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|9
1684500000000|2023-05-19 12:40:00|17.94|17.86|17.91|17.83|17.96|17.88|17.91|17.83|26
1684500300000|2023-05-19 12:45:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|21
1684500600000|2023-05-19 12:50:00|||||||||9
1684500900000|2023-05-19 12:55:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|352
1684501200000|2023-05-19 13:00:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|102
1684501500000|2023-05-19 13:05:00|17.91|17.83|17.91|17.83|17.96|17.88|17.91|17.83|183
1684501800000|2023-05-19 13:10:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|29
1684502100000|2023-05-19 13:15:00|17.87|17.79|17.87|17.79|17.91|17.83|17.87|17.79|112
1684502400000|2023-05-19 13:20:00|17.91|17.83|17.91|17.83|17.91|17.83|17.87|17.79|153
1684502700000|2023-05-19 13:25:00|17.87|17.79|17.91|17.83|17.96|17.88|17.87|17.79|308
1684503000000|2023-05-19 13:30:00|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|262
1684503300000|2023-05-19 13:35:00|17.87|17.79|17.87|17.79|17.92|17.84|17.87|17.79|341
1684503600000|2023-05-19 13:40:00|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|187
1684503900000|2023-05-19 13:45:00|17.89|17.81|17.91|17.83|17.91|17.83|17.87|17.79|448
1684504200000|2023-05-19 13:50:00|17.86|17.78|17.87|17.79|17.87|17.79|17.82|17.74|172
1684504500000|2023-05-19 13:55:00|17.86|17.78|17.86|17.78|17.91|17.83|17.86|17.78|393
1684504800000|2023-05-19 14:00:00|17.88|17.8|17.91|17.83|17.96|17.88|17.86|17.78|205
1684505100000|2023-05-19 14:05:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|2260
1684505400000|2023-05-19 14:10:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|268
1684505700000|2023-05-19 14:15:00|17.88|17.8|18|17.92|18|17.92|17.88|17.8|293
1684506000000|2023-05-19 14:20:00|17.98|17.9|17.91|17.83|18|17.92|17.91|17.83|215
1684506300000|2023-05-19 14:25:00|17.93|17.85|17.91|17.83|17.96|17.88|17.91|17.83|46
1684506600000|2023-05-19 14:30:00|17.95|17.87|17.91|17.83|17.96|17.88|17.91|17.83|143
1684506900000|2023-05-19 14:35:00|17.95|17.87|18|17.92|18|17.92|17.91|17.83|293
1684507200000|2023-05-19 14:40:00|17.96|17.88|18|17.92|18|17.92|17.96|17.88|149
1684507500000|2023-05-19 14:45:00|17.96|17.88|18|17.92|18|17.92|17.96|17.88|645
1684507800000|2023-05-19 14:50:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|11
1684508100000|2023-05-19 14:55:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|162
1684508400000|2023-05-19 15:00:00|||||||||63
1684508700000|2023-05-19 15:05:00|18|17.92|18.09|18.01|18.09|18.01|18|17.92|346
1684509000000|2023-05-19 15:10:00|18.1|18.02|18.19|18.11|18.19|18.11|18.1|18.02|236
1684509300000|2023-05-19 15:15:00|18.2|18.12|18.24|18.16|18.29|18.21|18.14|18.06|796
1684509600000|2023-05-19 15:20:00|18.19|18.11|18.24|18.16|18.28|18.2|18.16|18.08|362
1684509900000|2023-05-19 15:25:00|18.19|18.11|18.38|18.3|18.43|18.35|18.19|18.11|473
1684510200000|2023-05-19 15:30:00|18.43|18.35|18.4|18.32|18.47|18.39|18.37|18.29|589
1684510500000|2023-05-19 15:35:00|18.42|18.34|18.47|18.39|18.62|18.54|18.42|18.34|564
1684510800000|2023-05-19 15:40:00|18.52|18.44|18.44|18.36|18.52|18.44|18.44|18.36|334
1684511100000|2023-05-19 15:45:00|18.47|18.39|18.37|18.29|18.47|18.39|18.33|18.25|99
1684511400000|2023-05-19 15:50:00|18.35|18.27|18.38|18.3|18.43|18.35|18.35|18.27|13
1684511700000|2023-05-19 15:55:00|18.4|18.32|18.45|18.37|18.47|18.39|18.33|18.25|18
1684512000000|2023-05-19 16:00:00|18.47|18.39|18.47|18.39|18.52|18.44|18.38|18.3|24
1684512300000|2023-05-19 16:05:00|18.52|18.44|18.52|18.44|18.67|18.59|18.47|18.39|400
1684512600000|2023-05-19 16:10:00|18.51|18.43|18.47|18.39|18.54|18.46|18.47|18.39|49
1684512900000|2023-05-19 16:15:00|18.51|18.43|18.44|18.36|18.56|18.48|18.42|18.34|74
1684513200000|2023-05-19 16:20:00|18.42|18.34|18.47|18.39|18.52|18.44|18.42|18.34|8
1684513500000|2023-05-19 16:25:00|18.52|18.44|18.56|18.48|18.56|18.48|18.47|18.39|131
1684513800000|2023-05-19 16:30:00|18.57|18.49|18.63|18.55|18.66|18.58|18.57|18.49|714
1684514100000|2023-05-19 16:35:00|18.61|18.53|18.47|18.39|18.61|18.53|18.47|18.39|71
1684514400000|2023-05-19 16:40:00|18.49|18.41|18.47|18.39|18.52|18.44|18.47|18.39|16
1684515000000|2023-05-19 16:50:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|23
1684515300000|2023-05-19 16:55:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|9
1684515600000|2023-05-19 17:00:00|18.45|18.37|18.43|18.35|18.47|18.39|18.43|18.35|2
1684515900000|2023-05-19 17:05:00|18.42|18.34|18.47|18.39|18.47|18.39|18.4|18.32|6
1684516500000|2023-05-19 17:15:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|4
1684516800000|2023-05-19 17:20:00|18.45|18.37|18.43|18.35|18.52|18.44|18.42|18.34|19
1684517100000|2023-05-19 17:25:00|18.45|18.37|18.47|18.39|18.47|18.39|18.43|18.35|5
1684517400000|2023-05-19 17:30:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1684517700000|2023-05-19 17:35:00|||||||||1
1684518000000|2023-05-19 17:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.47|18.39|22
1684518300000|2023-05-19 17:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|24
1684518600000|2023-05-19 17:50:00|18.53|18.45|18.57|18.49|18.62|18.54|18.52|18.44|118
1684518900000|2023-05-19 17:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.57|18.49|68
1684519200000|2023-05-19 18:00:00|18.61|18.53|18.62|18.54|18.67|18.59|18.6|18.52|124
1684519500000|2023-05-19 18:05:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|20
1684519800000|2023-05-19 18:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.62|18.54|262
1684520100000|2023-05-19 18:15:00|18.72|18.64|18.62|18.54|18.72|18.64|18.6|18.52|268
1684520400000|2023-05-19 18:20:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|95
1684520700000|2023-05-19 18:25:00|18.64|18.56|18.72|18.64|18.72|18.64|18.62|18.54|17
1684521000000|2023-05-19 18:30:00|18.71|18.63|18.67|18.59|18.72|18.64|18.67|18.59|83
1684521300000|2023-05-19 18:35:00|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|19
1684521600000|2023-05-19 18:40:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|13
1684521900000|2023-05-19 18:45:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|5
1684522200000|2023-05-19 18:50:00|18.72|18.64|18.67|18.59|18.72|18.64|18.62|18.54|329
1684522500000|2023-05-19 18:55:00|18.62|18.54|18.58|18.5|18.62|18.54|18.57|18.49|27
1684522800000|2023-05-19 19:00:00|18.55|18.47|18.55|18.47|18.58|18.5|18.53|18.45|19
1684523100000|2023-05-19 19:05:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|6
1684523400000|2023-05-19 19:10:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1684523700000|2023-05-19 19:15:00|18.51|18.43|18.53|18.45|18.53|18.45|18.49|18.41|19
1684524000000|2023-05-19 19:20:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1684524300000|2023-05-19 19:25:00|18.51|18.43|18.53|18.45|18.58|18.5|18.49|18.41|5
1684524600000|2023-05-19 19:30:00|18.58|18.5|18.53|18.45|18.6|18.52|18.53|18.45|9
1684524900000|2023-05-19 19:35:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|3
1684525200000|2023-05-19 19:40:00|18.48|18.4|18.48|18.4|18.53|18.45|18.48|18.4|65
1684525500000|2023-05-19 19:45:00|18.5|18.42|18.51|18.43|18.53|18.45|18.48|18.4|43
1684525800000|2023-05-19 19:50:00|18.53|18.45|18.48|18.4|18.53|18.45|18.44|18.36|54
1684526100000|2023-05-19 19:55:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|56
1684714500000|2023-05-22 00:15:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1684716000000|2023-05-22 00:40:00|18.77|18.52|18.72|18.47|18.77|18.52|18.72|18.47|0
1684717500000|2023-05-22 01:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1684718400000|2023-05-22 01:20:00|18.72|18.47|18.81|18.56|18.81|18.62|18.61|18.47|11
1684718700000|2023-05-22 01:25:00|18.79|18.54|18.79|18.49|18.81|18.56|18.77|18.49|0
1684719000000|2023-05-22 01:30:00|18.81|18.54|18.81|18.56|18.81|18.56|18.81|18.49|0
1684719300000|2023-05-22 01:35:00|18.74|18.66|18.75|18.67|18.83|18.67|18.74|18.56|0
1684719600000|2023-05-22 01:40:00|18.81|18.56|18.81|18.56|18.81|18.67|18.74|18.56|0
1684719900000|2023-05-22 01:45:00|18.79|18.54|18.81|18.56|18.81|18.56|18.79|18.54|0
1684720200000|2023-05-22 01:50:00|18.79|18.54|18.79|18.54|18.81|18.56|18.79|18.54|0
1684720500000|2023-05-22 01:55:00|18.81|18.56|18.81|18.56|18.81|18.56|18.79|18.49|0
1684720800000|2023-05-22 02:00:00|18.75|18.67|18.81|18.56|18.81|18.67|18.74|18.56|0
1684721100000|2023-05-22 02:05:00|18.79|18.54|18.79|18.54|18.81|18.56|18.79|18.54|0
1684721700000|2023-05-22 02:15:00||18.49||18.49||18.54||18.49|0
1684722000000|2023-05-22 02:20:00||18.54||18.49||18.54||18.49|0
1684722300000|2023-05-22 02:25:00|18.75|18.5|18.77|18.52|18.77|18.52|18.75|18.5|1
1684722600000|2023-05-22 02:30:00|18.7|18.62|18.7|18.62|18.7|18.62|18.66|18.58|1
1684723200000|2023-05-22 02:40:00|18.77|18.52|18.77|18.52|18.77|18.62|18.7|18.52|0
1684724700000|2023-05-22 03:05:00|||||||||1
1684725600000|2023-05-22 03:20:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1684725900000|2023-05-22 03:25:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1684726200000|2023-05-22 03:30:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1684727100000|2023-05-22 03:45:00|||||||||1
1684727700000|2023-05-22 03:55:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1684728000000|2023-05-22 04:00:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1684728600000|2023-05-22 04:10:00|||||||||1
1684728900000|2023-05-22 04:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1684729200000|2023-05-22 04:20:00|18.69|18.44|18.58|18.5|18.71|18.5|18.58|18.44|0
1684729800000|2023-05-22 04:30:00|||||||||1
1684730100000|2023-05-22 04:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.58|18.5|0
1684730400000|2023-05-22 04:40:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1684731000000|2023-05-22 04:50:00|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1684731300000|2023-05-22 04:55:00|18.58|18.5|18.58|18.5|18.65|18.5|18.58|18.39|0
1684732200000|2023-05-22 05:10:00|||||||||1
1684732800000|2023-05-22 05:20:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1684733400000|2023-05-22 05:30:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1684733700000|2023-05-22 05:35:00|18.7|18.45|18.71|18.46|18.74|18.49|18.7|18.45|10
1684734000000|2023-05-22 05:40:00|18.7|18.45|18.72|18.47|18.72|18.47|18.7|18.45|0
1684734300000|2023-05-22 05:45:00|18.68|18.43|18.72|18.42|18.72|18.62|18.68|18.42|11
1684734600000|2023-05-22 05:50:00|18.73|18.43|18.68|18.6|18.74|18.62|18.68|18.43|1
1684734900000|2023-05-22 05:55:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1684735200000|2023-05-22 06:00:00|||||||||1
1684735500000|2023-05-22 06:05:00|18.63|18.55|18.7|18.62|18.7|18.62|18.63|18.55|7
1684735800000|2023-05-22 06:10:00|18.75|18.67|18.75|18.67|18.77|18.69|18.73|18.65|9
1684736100000|2023-05-22 06:15:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|5
1684736400000|2023-05-22 06:20:00|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|2
1684736700000|2023-05-22 06:25:00|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1684737000000|2023-05-22 06:30:00|18.65|18.57|18.65|18.57|18.68|18.6|18.65|18.57|3
1684737300000|2023-05-22 06:35:00|18.66|18.58|18.7|18.62|18.71|18.63|18.66|18.58|1
1684738200000|2023-05-22 06:50:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1684738500000|2023-05-22 06:55:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|65
1684738800000|2023-05-22 07:00:00|18.66|18.58|18.66|18.58|18.75|18.67|18.65|18.57|52
1684739100000|2023-05-22 07:05:00|18.61|18.53|18.56|18.48|18.63|18.55|18.56|18.48|124
1684739400000|2023-05-22 07:10:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|126
1684739700000|2023-05-22 07:15:00|18.6|18.52|18.69|18.61|18.69|18.61|18.6|18.52|183
1684740000000|2023-05-22 07:20:00|18.65|18.57|18.66|18.58|18.7|18.62|18.65|18.57|157
1684740300000|2023-05-22 07:25:00|18.65|18.57|18.6|18.52|18.7|18.62|18.6|18.52|96
1684740600000|2023-05-22 07:30:00|18.62|18.54|18.64|18.56|18.65|18.57|18.6|18.52|37
1684740900000|2023-05-22 07:35:00|18.65|18.57|18.56|18.48|18.65|18.57|18.55|18.47|92
1684741200000|2023-05-22 07:40:00|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|19
1684741500000|2023-05-22 07:45:00|18.56|18.48|18.56|18.48|18.6|18.52|18.56|18.48|36
1684741800000|2023-05-22 07:50:00|||||||||12
1684742100000|2023-05-22 07:55:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|44
1684742400000|2023-05-22 08:00:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|8
1684742700000|2023-05-22 08:05:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|45
1684743000000|2023-05-22 08:10:00|18.56|18.48|18.55|18.47|18.6|18.52|18.55|18.47|99
1684743300000|2023-05-22 08:15:00|18.56|18.48|18.52|18.44|18.6|18.52|18.52|18.44|226
1684743600000|2023-05-22 08:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|35
1684743900000|2023-05-22 08:25:00|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|191
1684744200000|2023-05-22 08:30:00|18.44|18.36|18.42|18.34|18.47|18.39|18.42|18.34|119
1684744500000|2023-05-22 08:35:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|129
1684744800000|2023-05-22 08:40:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|2
1684745100000|2023-05-22 08:45:00|18.43|18.35|18.43|18.35|18.47|18.39|18.42|18.34|112
1684745400000|2023-05-22 08:50:00|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|26
1684745700000|2023-05-22 08:55:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1684746000000|2023-05-22 09:00:00|||||||||107
1684746300000|2023-05-22 09:05:00|18.45|18.37|18.47|18.39|18.47|18.39|18.43|18.35|19
1684746600000|2023-05-22 09:10:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|6
1684746900000|2023-05-22 09:15:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|19
1684747200000|2023-05-22 09:20:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|12
1684747500000|2023-05-22 09:25:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|14
1684747800000|2023-05-22 09:30:00|18.52|18.44|18.52|18.44|18.52|18.44|18.48|18.4|16
1684748100000|2023-05-22 09:35:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|31
1684748400000|2023-05-22 09:40:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1684748700000|2023-05-22 09:45:00|||||||||1
1684749000000|2023-05-22 09:50:00|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|52
1684749300000|2023-05-22 09:55:00|18.51|18.43|18.51|18.43|18.51|18.43|18.47|18.39|4
1684749600000|2023-05-22 10:00:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|17
1684749900000|2023-05-22 10:05:00|18.51|18.43|18.49|18.41|18.51|18.43|18.47|18.39|84
1684750200000|2023-05-22 10:10:00|18.47|18.39|18.47|18.39|18.51|18.43|18.46|18.38|20
1684750500000|2023-05-22 10:15:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|1
1684750800000|2023-05-22 10:20:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|177
1684751100000|2023-05-22 10:25:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|10
1684751400000|2023-05-22 10:30:00|||||||||7
1684751700000|2023-05-22 10:35:00|18.48|18.4|18.47|18.39|18.52|18.44|18.47|18.39|88
1684752000000|2023-05-22 10:40:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|13
1684752300000|2023-05-22 10:45:00|||||||||9
1684752600000|2023-05-22 10:50:00|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|153
1684752900000|2023-05-22 10:55:00|18.47|18.39|18.47|18.39|18.52|18.44|18.47|18.39|55
1684753200000|2023-05-22 11:00:00|18.48|18.4|18.5|18.42|18.52|18.44|18.47|18.39|53
1684753500000|2023-05-22 11:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|0
1684753800000|2023-05-22 11:10:00|18.56|18.48|18.54|18.46|18.57|18.49|18.52|18.44|133
1684754100000|2023-05-22 11:15:00|18.52|18.44|18.57|18.49|18.59|18.51|18.52|18.44|139
1684754400000|2023-05-22 11:20:00|18.61|18.53|18.61|18.53|18.61|18.53|18.57|18.49|112
1684754700000|2023-05-22 11:25:00|18.59|18.51|18.57|18.49|18.61|18.53|18.56|18.48|68
1684755000000|2023-05-22 11:30:00|18.59|18.51|18.52|18.44|18.61|18.53|18.52|18.44|64
1684755300000|2023-05-22 11:35:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|8
1684755600000|2023-05-22 11:40:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|213
1684755900000|2023-05-22 11:45:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1684756200000|2023-05-22 11:50:00|||||||||7
1684756500000|2023-05-22 11:55:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|14
1684756800000|2023-05-22 12:00:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|10
1684757100000|2023-05-22 12:05:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|12
1684757400000|2023-05-22 12:10:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|100
1684757700000|2023-05-22 12:15:00|18.61|18.53|18.61|18.53|18.65|18.57|18.61|18.53|653
1684758000000|2023-05-22 12:20:00|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|4
1684758300000|2023-05-22 12:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|13
1684758600000|2023-05-22 12:30:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|104
1684758900000|2023-05-22 12:35:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|14
1684759200000|2023-05-22 12:40:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|74
1684759500000|2023-05-22 12:45:00|18.63|18.55|18.61|18.53|18.65|18.57|18.61|18.53|18
1684759800000|2023-05-22 12:50:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|8
1684760100000|2023-05-22 12:55:00|||||||||2
1684760400000|2023-05-22 13:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|85
1684760700000|2023-05-22 13:05:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|20
1684761000000|2023-05-22 13:10:00|||||||||12
1684761300000|2023-05-22 13:15:00|||||||||8
1684761600000|2023-05-22 13:20:00|||||||||5
1684761900000|2023-05-22 13:25:00|||||||||7
1684762200000|2023-05-22 13:30:00|18.56|18.48|18.56|18.48|18.56|18.48|18.52|18.44|88
1684762500000|2023-05-22 13:35:00|18.52|18.44|18.52|18.44|18.56|18.48|18.51|18.43|76
1684762800000|2023-05-22 13:40:00|18.51|18.43|18.52|18.44|18.56|18.48|18.51|18.43|98
1684763100000|2023-05-22 13:45:00|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|58
1684763400000|2023-05-22 13:50:00|||||||||1
1684763700000|2023-05-22 13:55:00|18.57|18.49|18.56|18.48|18.57|18.49|18.52|18.44|146
1684764000000|2023-05-22 14:00:00|18.57|18.49|18.57|18.49|18.61|18.53|18.56|18.48|30
1684764300000|2023-05-22 14:05:00|18.61|18.53|18.8|18.72|18.85|18.77|18.56|18.48|400
1684764600000|2023-05-22 14:10:00|18.78|18.7|18.61|18.53|18.78|18.7|18.61|18.53|256
1684764900000|2023-05-22 14:15:00|18.65|18.57|18.56|18.48|18.65|18.57|18.56|18.48|143
1684765200000|2023-05-22 14:20:00|18.52|18.44|18.51|18.43|18.56|18.48|18.51|18.43|58
1684765500000|2023-05-22 14:25:00|18.52|18.44|18.54|18.46|18.56|18.48|18.51|18.43|13
1684765800000|2023-05-22 14:30:00|18.52|18.44|18.51|18.43|18.56|18.48|18.51|18.43|4
1684766100000|2023-05-22 14:35:00|18.47|18.39|18.49|18.41|18.52|18.44|18.47|18.39|48
1684766400000|2023-05-22 14:40:00|18.52|18.44|18.43|18.35|18.52|18.44|18.42|18.34|746
1684766700000|2023-05-22 14:45:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|1
1684767000000|2023-05-22 14:50:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|34
1684767300000|2023-05-22 14:55:00|18.38|18.3|18.38|18.3|18.43|18.35|18.37|18.29|606
1684767600000|2023-05-22 15:00:00|18.35|18.27|18.38|18.3|18.43|18.35|18.33|18.25|95
1684767900000|2023-05-22 15:05:00|18.33|18.25|18.28|18.2|18.33|18.25|18.19|18.11|326
1684768200000|2023-05-22 15:10:00|18.31|18.23|18.33|18.25|18.33|18.25|18.28|18.2|346
1684768500000|2023-05-22 15:15:00|18.38|18.3|18.34|18.26|18.38|18.3|18.33|18.25|188
1684768800000|2023-05-22 15:20:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|217
1684769100000|2023-05-22 15:25:00|18.33|18.25|18.29|18.21|18.34|18.26|18.29|18.21|334
1684769400000|2023-05-22 15:30:00|18.33|18.25|18.34|18.26|18.38|18.3|18.33|18.25|190
1684769700000|2023-05-22 15:35:00|18.36|18.28|18.38|18.3|18.39|18.31|18.36|18.28|130
1684770000000|2023-05-22 15:40:00|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|143
1684770300000|2023-05-22 15:45:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|3
1684770600000|2023-05-22 15:50:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|120
1684770900000|2023-05-22 15:55:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|25
1684771200000|2023-05-22 16:00:00|||||||||33
1684771500000|2023-05-22 16:05:00|||||||||56
1684771800000|2023-05-22 16:10:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|1
1684772100000|2023-05-22 16:15:00|||||||||1
1684772400000|2023-05-22 16:20:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|7
1684772700000|2023-05-22 16:25:00|||||||||1
1684773300000|2023-05-22 16:35:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|10
1684773600000|2023-05-22 16:40:00|||||||||8
1684774200000|2023-05-22 16:50:00|||||||||2
1684774500000|2023-05-22 16:55:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1684774800000|2023-05-22 17:00:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1684775100000|2023-05-22 17:05:00|||||||||3
1684775400000|2023-05-22 17:10:00|18.28|18.2|18.43|18.35|18.43|18.35|18.28|18.2|20
1684775700000|2023-05-22 17:15:00|18.47|18.39|18.33|18.25|18.48|18.4|18.33|18.25|39
1684776000000|2023-05-22 17:20:00|18.31|18.23|18.33|18.25|18.33|18.25|18.29|18.21|11
1684776300000|2023-05-22 17:25:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1684776600000|2023-05-22 17:30:00|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1684777200000|2023-05-22 17:40:00|18.27|18.19|18.25|18.17|18.29|18.21|18.24|18.16|9
1684777500000|2023-05-22 17:45:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1684777800000|2023-05-22 17:50:00|||||||||2
1684778100000|2023-05-22 17:55:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1684778700000|2023-05-22 18:05:00|||||||||5
1684779300000|2023-05-22 18:15:00|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|26
1684779600000|2023-05-22 18:20:00|18.25|18.17|18.29|18.21|18.29|18.21|18.24|18.16|2
1684779900000|2023-05-22 18:25:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|2
1684780200000|2023-05-22 18:30:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1684780800000|2023-05-22 18:40:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1684781400000|2023-05-22 18:50:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|21
1684781700000|2023-05-22 18:55:00|18.29|18.21|18.3|18.22|18.34|18.26|18.27|18.19|11
1684782000000|2023-05-22 19:00:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1684782300000|2023-05-22 19:05:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|8
1684782600000|2023-05-22 19:10:00|18.32|18.24|18.34|18.26|18.34|18.26|18.29|18.21|16
1684782900000|2023-05-22 19:15:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|1
1684783200000|2023-05-22 19:20:00|18.3|18.22|18.34|18.26|18.38|18.3|18.3|18.22|9
1684783500000|2023-05-22 19:25:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|1
1684783800000|2023-05-22 19:30:00|||||||||1
1684784100000|2023-05-22 19:35:00|18.43|18.35|18.44|18.36|18.44|18.36|18.41|18.33|9
1684784400000|2023-05-22 19:40:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|9
1684784700000|2023-05-22 19:45:00|18.44|18.36|18.44|18.36|18.44|18.36|18.38|18.3|36
1684785000000|2023-05-22 19:50:00|18.43|18.35|18.44|18.36|18.46|18.38|18.43|18.35|49
1684785300000|2023-05-22 19:55:00|18.43|18.35|18.42|18.34|18.46|18.38|18.42|18.34|57
1684800900000|2023-05-23 00:15:00|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1684801200000|2023-05-23 00:20:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1684802400000|2023-05-23 00:40:00|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1684803000000|2023-05-23 00:50:00|18.48|18.23|18.49|18.19|18.49|18.23|18.48|18.19|0
1684803300000|2023-05-23 00:55:00|18.44||18.44||18.44||18.44||0
1684805700000|2023-05-23 01:35:00|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1684806000000|2023-05-23 01:40:00|18.44|18.19|18.42|18.17|18.44|18.19|18.42|18.17|0
1684806300000|2023-05-23 01:45:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1684806900000|2023-05-23 01:55:00|18.42|18.17|18.42|18.17|18.42|18.24|18.31|18.17|0
1684808700000|2023-05-23 02:25:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1684811400000|2023-05-23 03:10:00|18.47|18.22|18.45|18.2|18.47|18.22|18.45|18.2|0
1684811700000|2023-05-23 03:15:00|18.42|18.34|18.45|18.2|18.51|18.34|18.42|18.2|0
1684813200000|2023-05-23 03:40:00|18.53|18.23|18.45|18.2|18.53|18.24|18.45|18.2|0
1684815000000|2023-05-23 04:10:00|18.49|18.24|18.5|18.2|18.52|18.24|18.49|18.2|0
1684815300000|2023-05-23 04:15:00|18.45|18.22|18.5|18.2|18.5|18.22|18.45|18.2|0
1684817100000|2023-05-23 04:45:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1684817400000|2023-05-23 04:50:00|18.44|18.36|18.46|18.21|18.48|18.36|18.44|18.21|1
1684819800000|2023-05-23 05:30:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1684821600000|2023-05-23 06:00:00|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|8
1684821900000|2023-05-23 06:05:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|4
1684822500000|2023-05-23 06:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1684822800000|2023-05-23 06:20:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1684823100000|2023-05-23 06:25:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1684824900000|2023-05-23 06:55:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1684825200000|2023-05-23 07:00:00|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|92
1684825500000|2023-05-23 07:05:00|18.49|18.41|18.45|18.37|18.49|18.41|18.44|18.36|54
1684825800000|2023-05-23 07:10:00|18.44|18.36|18.4|18.32|18.45|18.37|18.35|18.27|31
1684826100000|2023-05-23 07:15:00|18.44|18.36|18.44|18.36|18.49|18.41|18.43|18.35|183
1684826400000|2023-05-23 07:20:00|18.43|18.35|18.39|18.31|18.44|18.36|18.39|18.31|43
1684826700000|2023-05-23 07:25:00|||||||||10
1684827000000|2023-05-23 07:30:00|18.43|18.35|18.48|18.4|18.49|18.41|18.39|18.31|159
1684827300000|2023-05-23 07:35:00|18.44|18.36|18.4|18.32|18.44|18.36|18.39|18.31|240
1684827600000|2023-05-23 07:40:00|18.39|18.31|18.42|18.34|18.44|18.36|18.35|18.27|88
1684827900000|2023-05-23 07:45:00|18.4|18.32|18.35|18.27|18.44|18.36|18.35|18.27|127
1684828200000|2023-05-23 07:50:00|18.4|18.32|18.3|18.22|18.4|18.32|18.3|18.22|101
1684828500000|2023-05-23 07:55:00|18.35|18.27|18.35|18.27|18.39|18.31|18.35|18.27|144
1684828800000|2023-05-23 08:00:00|18.37|18.29|18.42|18.34|18.44|18.36|18.35|18.27|584
1684829100000|2023-05-23 08:05:00|18.4|18.32|18.44|18.36|18.44|18.36|18.39|18.31|100
1684829400000|2023-05-23 08:10:00|18.43|18.35|18.44|18.36|18.44|18.36|18.39|18.31|14
1684829700000|2023-05-23 08:15:00|18.43|18.35|18.44|18.36|18.44|18.36|18.39|18.31|19
1684830000000|2023-05-23 08:20:00|18.48|18.4|18.49|18.41|18.53|18.45|18.48|18.4|298
1684830300000|2023-05-23 08:25:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|34
1684830600000|2023-05-23 08:30:00|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|61
1684830900000|2023-05-23 08:35:00|||||||||5
1684831200000|2023-05-23 08:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.49|18.41|91
1684831500000|2023-05-23 08:45:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|10
1684832100000|2023-05-23 08:55:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|156
1684832400000|2023-05-23 09:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|16
1684832700000|2023-05-23 09:05:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|50
1684833000000|2023-05-23 09:10:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|114
1684833300000|2023-05-23 09:15:00|18.56|18.48|18.63|18.55|18.63|18.55|18.56|18.48|230
1684833600000|2023-05-23 09:20:00|18.59|18.51|18.62|18.54|18.63|18.55|18.58|18.5|246
1684833900000|2023-05-23 09:25:00|18.58|18.5|18.58|18.5|18.63|18.55|18.58|18.5|46
1684834200000|2023-05-23 09:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|33
1684834800000|2023-05-23 09:40:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|23
1684835100000|2023-05-23 09:45:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1684835700000|2023-05-23 09:55:00|18.58|18.5|18.59|18.51|18.59|18.51|18.54|18.46|27
1684836000000|2023-05-23 10:00:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1684836300000|2023-05-23 10:05:00|18.58|18.5|18.5|18.42|18.58|18.5|18.5|18.42|33
1684836600000|2023-05-23 10:10:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|26
1684836900000|2023-05-23 10:15:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|9
1684837200000|2023-05-23 10:20:00|||||||||8
1684837500000|2023-05-23 10:25:00|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|83
1684837800000|2023-05-23 10:30:00|||||||||5
1684838100000|2023-05-23 10:35:00|||||||||43
1684838400000|2023-05-23 10:40:00|||||||||6
1684838700000|2023-05-23 10:45:00|||||||||9
1684839000000|2023-05-23 10:50:00|18.44|18.36|18.45|18.37|18.45|18.37|18.4|18.32|89
1684839300000|2023-05-23 10:55:00|18.44|18.36|18.45|18.37|18.45|18.37|18.4|18.32|29
1684839600000|2023-05-23 11:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|22
1684839900000|2023-05-23 11:05:00|18.53|18.45|18.49|18.41|18.54|18.46|18.49|18.41|57
1684840200000|2023-05-23 11:10:00|||||||||4
1684840500000|2023-05-23 11:15:00|18.45|18.37|18.44|18.36|18.49|18.41|18.44|18.36|26
1684840800000|2023-05-23 11:20:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1684841100000|2023-05-23 11:25:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|4
1684841400000|2023-05-23 11:30:00|18.47|18.39|18.49|18.41|18.49|18.41|18.45|18.37|6
1684841700000|2023-05-23 11:35:00|||||||||302
1684842000000|2023-05-23 11:40:00|18.51|18.43|18.49|18.41|18.54|18.46|18.49|18.41|12
1684842300000|2023-05-23 11:45:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|12
1684842600000|2023-05-23 11:50:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|20
1684842900000|2023-05-23 11:55:00|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|50
1684843200000|2023-05-23 12:00:00|||||||||7
1684843500000|2023-05-23 12:05:00|||||||||8
1684843800000|2023-05-23 12:10:00|||||||||11
1684844100000|2023-05-23 12:15:00|||||||||9
1684844400000|2023-05-23 12:20:00|18.58|18.5|18.58|18.5|18.59|18.51|18.54|18.46|38
1684844700000|2023-05-23 12:25:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|26
1684845000000|2023-05-23 12:30:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1684845300000|2023-05-23 12:35:00|18.58|18.5|18.58|18.5|18.58|18.5|18.54|18.46|118
1684845900000|2023-05-23 12:45:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|58
1684846200000|2023-05-23 12:50:00|18.59|18.51|18.63|18.55|18.63|18.55|18.58|18.5|244
1684846500000|2023-05-23 12:55:00|18.58|18.5|18.58|18.5|18.63|18.55|18.58|18.5|58
1684846800000|2023-05-23 13:00:00|18.62|18.54|18.62|18.54|18.63|18.55|18.58|18.5|152
1684847100000|2023-05-23 13:05:00|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|9
1684847400000|2023-05-23 13:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|87
1684847700000|2023-05-23 13:15:00|18.76|18.68|18.76|18.68|18.81|18.73|18.74|18.66|250
1684848000000|2023-05-23 13:20:00|18.78|18.7|18.76|18.68|18.8|18.72|18.76|18.68|37
1684848300000|2023-05-23 13:25:00|18.81|18.73|18.76|18.68|18.81|18.73|18.71|18.63|87
1684848600000|2023-05-23 13:30:00|18.78|18.7|18.76|18.68|18.81|18.73|18.71|18.63|261
1684848900000|2023-05-23 13:35:00|18.77|18.69|18.83|18.75|18.83|18.75|18.76|18.68|113
1684849200000|2023-05-23 13:40:00|18.82|18.74|18.82|18.74|18.83|18.75|18.78|18.7|79
1684849500000|2023-05-23 13:45:00|18.83|18.75|18.73|18.65|18.83|18.75|18.72|18.64|98
1684849800000|2023-05-23 13:50:00|18.77|18.69|18.72|18.64|18.77|18.69|18.68|18.6|101
1684850100000|2023-05-23 13:55:00|18.73|18.65|18.73|18.65|18.77|18.69|18.72|18.64|31
1684850400000|2023-05-23 14:00:00|18.71|18.63|18.73|18.65|18.78|18.7|18.68|18.6|78
1684850700000|2023-05-23 14:05:00|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|27
1684851000000|2023-05-23 14:10:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|96
1684851300000|2023-05-23 14:15:00|18.73|18.65|18.74|18.66|18.83|18.75|18.73|18.65|71
1684851600000|2023-05-23 14:20:00|||||||||2
1684851900000|2023-05-23 14:25:00|18.69|18.61|18.69|18.61|18.74|18.66|18.69|18.61|76
1684852200000|2023-05-23 14:30:00|18.73|18.65|18.79|18.71|18.79|18.71|18.71|18.63|336
1684852500000|2023-05-23 14:35:00|18.78|18.7|18.7|18.62|18.78|18.7|18.7|18.62|23
1684852800000|2023-05-23 14:40:00|18.68|18.6|18.7|18.62|18.71|18.63|18.66|18.58|6
1684853100000|2023-05-23 14:45:00|18.71|18.63|18.75|18.67|18.76|18.68|18.7|18.62|239
1684853400000|2023-05-23 14:50:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|140
1684853700000|2023-05-23 14:55:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|158
1684854000000|2023-05-23 15:00:00|18.83|18.75|18.78|18.7|18.85|18.77|18.75|18.67|330
1684854300000|2023-05-23 15:05:00|18.77|18.69|18.78|18.7|18.78|18.7|18.75|18.67|270
1684854600000|2023-05-23 15:10:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|175
1684854900000|2023-05-23 15:15:00|18.78|18.7|18.87|18.79|18.87|18.79|18.78|18.7|435
1684855200000|2023-05-23 15:20:00|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|177
1684855500000|2023-05-23 15:25:00|18.84|18.76|18.82|18.74|18.84|18.76|18.77|18.69|531
1684855800000|2023-05-23 15:30:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|286
1684856100000|2023-05-23 15:35:00|18.75|18.67|18.74|18.66|18.79|18.71|18.74|18.66|155
1684856400000|2023-05-23 15:40:00|18.75|18.67|18.75|18.67|18.77|18.69|18.74|18.66|128
1684856700000|2023-05-23 15:45:00|18.74|18.66|18.74|18.66|18.79|18.71|18.74|18.66|17
1684857300000|2023-05-23 15:55:00|18.69|18.61|18.69|18.61|18.74|18.66|18.69|18.61|40
1684857600000|2023-05-23 16:00:00|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|38
1684857900000|2023-05-23 16:05:00|18.74|18.66|18.74|18.66|18.74|18.66|18.69|18.61|7
1684858200000|2023-05-23 16:10:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|2
1684858500000|2023-05-23 16:15:00|18.75|18.67|18.79|18.71|18.79|18.71|18.74|18.66|3
1684858800000|2023-05-23 16:20:00|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|11
1684859100000|2023-05-23 16:25:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1684859700000|2023-05-23 16:35:00|18.84|18.76|18.88|18.8|18.93|18.85|18.79|18.71|179
1684860000000|2023-05-23 16:40:00|18.93|18.85|18.93|18.85|18.98|18.9|18.88|18.8|92
1684860300000|2023-05-23 16:45:00|18.95|18.87|18.98|18.9|19.03|18.95|18.94|18.86|17
1684860600000|2023-05-23 16:50:00|18.99|18.91|18.93|18.85|18.99|18.91|18.93|18.85|9
1684860900000|2023-05-23 16:55:00|18.89|18.81|18.93|18.85|18.94|18.86|18.89|18.81|3
1684861200000|2023-05-23 17:00:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1684861500000|2023-05-23 17:05:00|18.85|18.77|18.8|18.72|18.85|18.77|18.79|18.71|13
1684861800000|2023-05-23 17:10:00|18.84|18.76|18.87|18.79|18.93|18.85|18.84|18.76|214
1684862100000|2023-05-23 17:15:00|18.85|18.77|18.84|18.76|18.85|18.77|18.82|18.74|0
1684862400000|2023-05-23 17:20:00|18.87|18.79|18.84|18.76|18.87|18.79|18.83|18.75|1
1684862700000|2023-05-23 17:25:00|18.85|18.77|19.01|18.93|19.03|18.95|18.84|18.76|40
1684863000000|2023-05-23 17:30:00|19.03|18.95|19.04|18.96|19.04|18.96|18.99|18.91|4
1684863300000|2023-05-23 17:35:00|19.01|18.93|19.01|18.93|19.04|18.96|18.99|18.91|1
1684863600000|2023-05-23 17:40:00|18.99|18.91|18.94|18.86|18.99|18.91|18.91|18.83|2
1684863900000|2023-05-23 17:45:00|18.93|18.85|18.99|18.91|18.99|18.91|18.91|18.83|3
1684864200000|2023-05-23 17:50:00|19.01|18.93|18.98|18.9|19.04|18.96|18.98|18.9|2
1684864500000|2023-05-23 17:55:00|18.99|18.91|19.04|18.96|19.08|19|18.99|18.91|6
1684864800000|2023-05-23 18:00:00|19.08|19|19.01|18.93|19.09|19.01|18.98|18.9|2
1684865100000|2023-05-23 18:05:00|19.03|18.95|19.06|18.98|19.08|19|18.94|18.86|1
1684865400000|2023-05-23 18:10:00|19.08|19|19.13|19.05|19.18|19.1|19.03|18.95|31
1684865700000|2023-05-23 18:15:00|19.14|19.06|19.18|19.1|19.19|19.11|19.08|19|37
1684866000000|2023-05-23 18:20:00|19.19|19.11|19.33|19.25|19.33|19.25|19.19|19.11|71
1684866300000|2023-05-23 18:25:00|19.29|19.21|19.28|19.2|19.29|19.21|19.23|19.15|57
1684866600000|2023-05-23 18:30:00|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|35
1684866900000|2023-05-23 18:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|35
1684867200000|2023-05-23 18:40:00|19.28|19.2|19.27|19.19|19.33|19.25|19.27|19.19|30
1684867500000|2023-05-23 18:45:00|19.28|19.2|19.28|19.2|19.32|19.24|19.25|19.17|14
1684867800000|2023-05-23 18:50:00|19.23|19.15|19.2|19.12|19.23|19.15|19.18|19.1|78
1684868100000|2023-05-23 18:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|2
1684868400000|2023-05-23 19:00:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|3
1684868700000|2023-05-23 19:05:00|19.17|19.09|19.18|19.1|19.22|19.14|19.17|19.09|2
1684869000000|2023-05-23 19:10:00|19.17|19.09|19.08|19|19.17|19.09|19.08|19|14
1684869300000|2023-05-23 19:15:00|19.1|19.02|19.27|19.19|19.27|19.19|19.08|19|14
1684869600000|2023-05-23 19:20:00|19.23|19.15|19.12|19.04|19.23|19.15|19.1|19.02|10
1684869900000|2023-05-23 19:25:00|19.08|19|19.08|19|19.15|19.07|19.08|19|8
1684870200000|2023-05-23 19:30:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|31
1684870500000|2023-05-23 19:35:00|19.03|18.95|19.07|18.99|19.08|19|19.03|18.95|47
1684870800000|2023-05-23 19:40:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|11
1684871100000|2023-05-23 19:45:00|19.05|18.97|19.12|19.04|19.17|19.09|19.05|18.97|7
1684871400000|2023-05-23 19:50:00|19.14|19.06|19.12|19.04|19.17|19.09|19.05|18.97|22
1684871700000|2023-05-23 19:55:00|19.14|19.06|19.19|18.94|19.19|19.09|19.1|18.94|42
1684887300000|2023-05-24 00:15:00|19.2|18.9|19.16|18.91|19.2|18.91|19.15|18.9|0
1684887600000|2023-05-24 00:20:00|19.15|18.9|19.13|18.88|19.2|18.91|19.13|18.88|0
1684887900000|2023-05-24 00:25:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1684904400000|2023-05-24 05:00:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1684907100000|2023-05-24 05:45:00|19.09|19.01|19.21|18.96|19.21|19.01|19.09|18.92|0
1684908000000|2023-05-24 06:00:00|19.13|19.05|19.25|19.17|19.26|19.18|19.13|19.05|50
1684908300000|2023-05-24 06:05:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|36
1684908600000|2023-05-24 06:10:00|19.25|19.17|19.31|19.23|19.31|19.23|19.23|19.15|7
1684908900000|2023-05-24 06:15:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|0
1684909200000|2023-05-24 06:20:00|||||||||14
1684909500000|2023-05-24 06:25:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|8
1684909800000|2023-05-24 06:30:00|||||||||1
1684910100000|2023-05-24 06:35:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|3
1684910400000|2023-05-24 06:40:00|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|0
1684911000000|2023-05-24 06:50:00|||||||||3
1684911300000|2023-05-24 06:55:00|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|2
1684911600000|2023-05-24 07:00:00|19.27|19.19|19.41|19.33|19.41|19.33|19.27|19.19|64
1684911900000|2023-05-24 07:05:00|19.44|19.36|19.41|19.33|19.46|19.38|19.37|19.29|213
1684912200000|2023-05-24 07:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.32|19.24|135
1684912500000|2023-05-24 07:15:00|19.43|19.35|19.57|19.49|19.61|19.53|19.43|19.35|172
1684912800000|2023-05-24 07:20:00|19.59|19.51|19.52|19.44|19.61|19.53|19.47|19.39|445
1684913100000|2023-05-24 07:25:00|19.53|19.45|19.57|19.49|19.61|19.53|19.47|19.39|338
1684913400000|2023-05-24 07:30:00|19.61|19.53|19.62|19.54|19.66|19.58|19.57|19.49|159
1684913700000|2023-05-24 07:35:00|19.64|19.56|19.69|19.61|19.69|19.61|19.57|19.49|977
1684914000000|2023-05-24 07:40:00|19.66|19.58|19.74|19.66|19.74|19.66|19.65|19.57|385
1684914300000|2023-05-24 07:45:00|19.69|19.61|19.69|19.61|19.7|19.62|19.68|19.6|143
1684914600000|2023-05-24 07:50:00|19.66|19.58|19.69|19.61|19.69|19.61|19.64|19.56|124
1684914900000|2023-05-24 07:55:00|19.64|19.56|19.56|19.48|19.68|19.6|19.56|19.48|209
1684915200000|2023-05-24 08:00:00|19.59|19.51|19.56|19.48|19.64|19.56|19.54|19.46|181
1684915500000|2023-05-24 08:05:00|19.55|19.47|19.51|19.43|19.55|19.47|19.42|19.34|179
1684915800000|2023-05-24 08:10:00|19.47|19.39|19.61|19.53|19.61|19.53|19.47|19.39|16
1684916100000|2023-05-24 08:15:00|19.59|19.51|19.66|19.58|19.66|19.58|19.56|19.48|35
1684916400000|2023-05-24 08:20:00|19.65|19.57|19.65|19.57|19.66|19.58|19.61|19.53|52
1684916700000|2023-05-24 08:25:00|||||||||31
1684917000000|2023-05-24 08:30:00|19.66|19.58|19.66|19.58|19.68|19.6|19.65|19.57|18
1684917300000|2023-05-24 08:35:00|19.7|19.62|19.66|19.58|19.71|19.63|19.61|19.53|72
1684917600000|2023-05-24 08:40:00|19.7|19.62|19.63|19.55|19.7|19.62|19.61|19.53|87
1684917900000|2023-05-24 08:45:00|19.61|19.53|19.62|19.54|19.62|19.54|19.57|19.49|50
1684918200000|2023-05-24 08:50:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|5
1684918500000|2023-05-24 08:55:00|19.56|19.48|19.56|19.48|19.57|19.49|19.52|19.44|507
1684918800000|2023-05-24 09:00:00|19.57|19.49|19.52|19.44|19.57|19.49|19.47|19.39|358
1684919100000|2023-05-24 09:05:00|19.54|19.46|19.66|19.58|19.66|19.58|19.52|19.44|109
1684919400000|2023-05-24 09:10:00|19.64|19.56|19.66|19.58|19.66|19.58|19.62|19.54|43
1684919700000|2023-05-24 09:15:00|19.7|19.62|19.72|19.64|19.76|19.68|19.7|19.62|325
1684920000000|2023-05-24 09:20:00|19.71|19.63|19.76|19.68|19.77|19.69|19.67|19.59|213
1684920300000|2023-05-24 09:25:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|66
1684920600000|2023-05-24 09:30:00|19.77|19.69|19.79|19.71|19.81|19.73|19.76|19.68|59
1684920900000|2023-05-24 09:35:00|19.77|19.69|19.81|19.73|19.86|19.78|19.77|19.69|185
1684921200000|2023-05-24 09:40:00|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|47
1684921500000|2023-05-24 09:45:00|19.82|19.74|19.83|19.75|19.9|19.82|19.81|19.73|674
1684921800000|2023-05-24 09:50:00|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|32
1684922100000|2023-05-24 09:55:00|19.8|19.72|19.8|19.72|19.81|19.73|19.76|19.68|226
1684922400000|2023-05-24 10:00:00|19.78|19.7|19.71|19.63|19.8|19.72|19.71|19.63|113
1684922700000|2023-05-24 10:05:00|19.75|19.67|19.85|19.77|19.85|19.77|19.75|19.67|94
1684923000000|2023-05-24 10:10:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|148
1684923300000|2023-05-24 10:15:00|19.87|19.79|19.85|19.77|19.9|19.82|19.85|19.77|165
1684923600000|2023-05-24 10:20:00|19.88|19.8|19.89|19.81|19.9|19.82|19.85|19.77|142
1684923900000|2023-05-24 10:25:00|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|34
1684924200000|2023-05-24 10:30:00|||||||||3
1684924500000|2023-05-24 10:35:00|19.94|19.86|19.92|19.84|19.95|19.87|19.9|19.82|117
1684924800000|2023-05-24 10:40:00|19.94|19.86|19.81|19.73|19.94|19.86|19.81|19.73|197
1684925100000|2023-05-24 10:45:00|19.85|19.77|19.85|19.77|19.86|19.78|19.81|19.73|88
1684925400000|2023-05-24 10:50:00|19.87|19.79|19.8|19.72|19.9|19.82|19.8|19.72|120
1684925700000|2023-05-24 10:55:00|19.82|19.74|19.81|19.73|19.85|19.77|19.8|19.72|263
1684926000000|2023-05-24 11:00:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|5
1684926300000|2023-05-24 11:05:00|19.78|19.7|19.8|19.72|19.8|19.72|19.75|19.67|31
1684926600000|2023-05-24 11:10:00|19.84|19.76|19.8|19.72|19.85|19.77|19.8|19.72|50
1684926900000|2023-05-24 11:15:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|16
1684927200000|2023-05-24 11:20:00|19.73|19.65|19.8|19.72|19.8|19.72|19.73|19.65|42
1684927500000|2023-05-24 11:25:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|128
1684927800000|2023-05-24 11:30:00|19.8|19.72|19.8|19.72|19.84|19.76|19.75|19.67|171
1684928100000|2023-05-24 11:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.75|19.67|108
1684928400000|2023-05-24 11:40:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|169
1684928700000|2023-05-24 11:45:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|15
1684929000000|2023-05-24 11:50:00|19.8|19.72|19.89|19.81|19.89|19.81|19.8|19.72|11
1684929300000|2023-05-24 11:55:00|19.87|19.79|19.87|19.79|19.89|19.81|19.85|19.77|28
1684929600000|2023-05-24 12:00:00|19.84|19.76|19.84|19.76|19.89|19.81|19.84|19.76|33
1684929900000|2023-05-24 12:05:00|19.82|19.74|19.76|19.68|19.84|19.76|19.76|19.68|92
1684930200000|2023-05-24 12:10:00|19.75|19.67|19.75|19.67|19.76|19.68|19.71|19.63|15
1684930500000|2023-05-24 12:15:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|31
1684930800000|2023-05-24 12:20:00|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|51
1684931100000|2023-05-24 12:25:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|181
1684931400000|2023-05-24 12:30:00|19.79|19.71|19.81|19.73|19.85|19.77|19.79|19.71|95
1684931700000|2023-05-24 12:35:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1684932000000|2023-05-24 12:40:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|9
1684932300000|2023-05-24 12:45:00|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|12
1684932600000|2023-05-24 12:50:00|||||||||3
1684932900000|2023-05-24 12:55:00|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|28
1684933200000|2023-05-24 13:00:00|19.84|19.76|19.84|19.76|19.89|19.81|19.84|19.76|177
1684933500000|2023-05-24 13:05:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|57
1684933800000|2023-05-24 13:10:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|9
1684934100000|2023-05-24 13:15:00|19.84|19.76|19.86|19.78|19.89|19.81|19.84|19.76|240
1684934400000|2023-05-24 13:20:00|19.84|19.76|19.84|19.76|19.88|19.8|19.84|19.76|102
1684934700000|2023-05-24 13:25:00|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|190
1684935000000|2023-05-24 13:30:00|19.88|19.8|19.89|19.81|19.93|19.85|19.88|19.8|266
1684935300000|2023-05-24 13:35:00|19.93|19.85|19.89|19.81|19.93|19.85|19.84|19.76|235
1684935600000|2023-05-24 13:40:00|19.88|19.8|19.89|19.81|19.93|19.85|19.88|19.8|11
1684935900000|2023-05-24 13:45:00|19.93|19.85|19.93|19.85|19.98|19.9|19.89|19.81|210
1684936200000|2023-05-24 13:50:00|19.88|19.8|19.93|19.85|19.98|19.9|19.88|19.8|126
1684936500000|2023-05-24 13:55:00|19.96|19.88|19.89|19.81|19.96|19.88|19.88|19.8|64
1684936800000|2023-05-24 14:00:00|19.93|19.85|19.93|19.85|19.98|19.9|19.84|19.76|549
1684937100000|2023-05-24 14:05:00|19.96|19.88|19.96|19.88|19.98|19.9|19.93|19.85|204
1684937400000|2023-05-24 14:10:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|158
1684937700000|2023-05-24 14:15:00|19.93|19.85|19.93|19.85|19.96|19.88|19.88|19.8|451
1684938000000|2023-05-24 14:20:00|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|507
1684938300000|2023-05-24 14:25:00|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|227
1684938600000|2023-05-24 14:30:00|20.01|19.93|19.98|19.9|20.01|19.93|19.96|19.88|1003
1684938900000|2023-05-24 14:35:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|28
1684939200000|2023-05-24 14:40:00|19.99|19.91|19.93|19.85|19.99|19.91|19.93|19.85|235
1684939500000|2023-05-24 14:45:00|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|1120
1684939800000|2023-05-24 14:50:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|186
1684940100000|2023-05-24 14:55:00|20.02|19.94|20.03|19.95|20.06|19.98|20.01|19.93|280
1684940400000|2023-05-24 15:00:00|20.06|19.98|20.11|20.03|20.11|20.03|20.05|19.97|502
1684940700000|2023-05-24 15:05:00|20.15|20.07|20.11|20.03|20.16|20.08|20.11|20.03|284
1684941000000|2023-05-24 15:10:00|20.13|20.05|20.08|20|20.15|20.07|20.06|19.98|496
1684941300000|2023-05-24 15:15:00|20.11|20.03|20.03|19.95|20.11|20.03|20.03|19.95|650
1684941600000|2023-05-24 15:20:00|19.99|19.91|19.85|19.77|19.99|19.91|19.85|19.77|617
1684941900000|2023-05-24 15:25:00|19.89|19.81|19.98|19.9|19.98|19.9|19.85|19.77|1453
1684942200000|2023-05-24 15:30:00|19.94|19.86|19.94|19.86|19.94|19.86|19.89|19.81|121
1684942500000|2023-05-24 15:35:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|42
1684942800000|2023-05-24 15:40:00|19.95|19.87|19.99|19.91|19.99|19.91|19.94|19.86|41
1684943100000|2023-05-24 15:45:00|20.03|19.95|19.96|19.88|20.03|19.95|19.94|19.86|66
1684943400000|2023-05-24 15:50:00|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|0
1684943700000|2023-05-24 15:55:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|20
1684944000000|2023-05-24 16:00:00|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|82
1684944300000|2023-05-24 16:05:00|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|34
1684944600000|2023-05-24 16:10:00|19.99|19.91|20.01|19.93|20.03|19.95|19.98|19.9|25
1684944900000|2023-05-24 16:15:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|35
1684945500000|2023-05-24 16:25:00|20.07|19.99|20.08|20|20.08|20|20.05|19.97|4
1684945800000|2023-05-24 16:30:00|20.07|19.99|20.07|19.99|20.08|20|20.03|19.95|48
1684946100000|2023-05-24 16:35:00|20.03|19.95|20.02|19.94|20.07|19.99|20.02|19.94|18
1684946400000|2023-05-24 16:40:00|20.03|19.95|20.02|19.94|20.03|19.95|20|19.92|7
1684946700000|2023-05-24 16:45:00|||||||||3
1684947000000|2023-05-24 16:50:00|19.98|19.9|19.98|19.9|20.02|19.94|19.97|19.89|6
1684947300000|2023-05-24 16:55:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|2
1684947600000|2023-05-24 17:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|62
1684947900000|2023-05-24 17:05:00|20|19.92|20.02|19.94|20.03|19.95|19.98|19.9|16
1684948200000|2023-05-24 17:10:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1684948500000|2023-05-24 17:15:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|7
1684948800000|2023-05-24 17:20:00|19.97|19.89|19.98|19.9|19.98|19.9|19.93|19.85|20
1684949100000|2023-05-24 17:25:00|20.02|19.94|20.02|19.94|20.02|19.94|19.98|19.9|12
1684949400000|2023-05-24 17:30:00|20|19.92|19.95|19.87|20|19.92|19.93|19.85|8
1684949700000|2023-05-24 17:35:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1684950000000|2023-05-24 17:40:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|1
1684950300000|2023-05-24 17:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1684950600000|2023-05-24 17:50:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1684950900000|2023-05-24 17:55:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|3
1684951200000|2023-05-24 18:00:00|19.86|19.78|19.94|19.86|19.94|19.86|19.83|19.75|43
1684951500000|2023-05-24 18:05:00|19.93|19.85|19.94|19.86|19.94|19.86|19.89|19.81|6
1684951800000|2023-05-24 18:10:00|19.93|19.85|19.93|19.85|19.98|19.9|19.93|19.85|38
1684952100000|2023-05-24 18:15:00|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|12
1684952400000|2023-05-24 18:20:00|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|2
1684952700000|2023-05-24 18:25:00|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|31
1684953000000|2023-05-24 18:30:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|7
1684953300000|2023-05-24 18:35:00|20|19.92|19.98|19.9|20|19.92|19.97|19.89|0
1684953600000|2023-05-24 18:40:00|19.97|19.89|20.02|19.94|20.02|19.94|19.93|19.85|30
1684953900000|2023-05-24 18:45:00|19.98|19.9|20.03|19.95|20.03|19.95|19.93|19.85|4
1684954200000|2023-05-24 18:50:00|20.02|19.94|20.07|19.99|20.08|20|20.02|19.94|17
1684954500000|2023-05-24 18:55:00|20.08|20|20.05|19.97|20.08|20|20.03|19.95|14
1684954800000|2023-05-24 19:00:00|20.07|19.99|20.07|19.99|20.08|20|20.05|19.97|0
1684955100000|2023-05-24 19:05:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|21
1684955400000|2023-05-24 19:10:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|19
1684955700000|2023-05-24 19:15:00|20.07|19.99|19.97|19.89|20.07|19.99|19.97|19.89|1
1684956000000|2023-05-24 19:20:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|13
1684956300000|2023-05-24 19:25:00|19.92|19.84|19.91|19.83|19.94|19.86|19.88|19.8|33
1684956600000|2023-05-24 19:30:00|19.89|19.81|19.8|19.72|19.89|19.81|19.76|19.68|123
1684956900000|2023-05-24 19:35:00|19.81|19.73|19.85|19.77|19.89|19.81|19.81|19.73|15
1684957200000|2023-05-24 19:40:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|1
1684957500000|2023-05-24 19:45:00|19.91|19.83|19.92|19.84|19.95|19.87|19.9|19.82|2
1684957800000|2023-05-24 19:50:00|19.91|19.83|19.96|19.88|19.99|19.91|19.91|19.83|1
1684958100000|2023-05-24 19:55:00|19.99|19.91|19.97|19.89|20|19.92|19.93|19.85|24
1684973700000|2023-05-25 00:15:00|19.78|19.53|19.79|19.54|19.79|19.54|19.78|19.53|0
1684974000000|2023-05-25 00:20:00|19.67|19.59|19.84|19.59|19.88|19.7|19.67|19.51|24
1684974300000|2023-05-25 00:25:00|19.74|19.66|19.76|19.68|19.84|19.7|19.74|19.58|2
1684974600000|2023-05-25 00:30:00|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1684974900000|2023-05-25 00:35:00|19.76|19.68|19.76|19.68|19.78|19.7|19.75|19.67|0
1684975500000|2023-05-25 00:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1684975800000|2023-05-25 00:50:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1684976100000|2023-05-25 00:55:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1684976400000|2023-05-25 01:00:00|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1684977000000|2023-05-25 01:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|1
1684977300000|2023-05-25 01:15:00|19.75|19.67|19.88|19.63|19.89|19.7|19.75|19.63|0
1684977600000|2023-05-25 01:20:00|19.89|19.64|19.91|19.66|19.91|19.66|19.89|19.64|0
1684977900000|2023-05-25 01:25:00|19.92|19.67|19.91|19.66|19.97|19.7|19.91|19.65|0
1684978200000|2023-05-25 01:30:00|19.9|19.65|19.9|19.65|19.91|19.66|19.9|19.65|0
1684978500000|2023-05-25 01:35:00|19.91|19.66|19.91|19.66|19.91|19.66|19.9|19.65|0
1684978800000|2023-05-25 01:40:00|19.96|19.68|19.91|19.66|19.96|19.68|19.91|19.66|0
1684979100000|2023-05-25 01:45:00|19.9|19.65|19.88|19.63|19.9|19.65|19.88|19.63|0
1684979400000|2023-05-25 01:50:00|19.9|19.65|19.91|19.66|19.91|19.66|19.88|19.63|0
1684980000000|2023-05-25 02:00:00|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1684980600000|2023-05-25 02:10:00|19.9|19.65|19.78|19.7|19.91|19.72|19.78|19.63|0
1684980900000|2023-05-25 02:15:00|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1684981500000|2023-05-25 02:25:00|19.78|19.7|19.78|19.7|19.88|19.7|19.78|19.63|0
1684981800000|2023-05-25 02:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1684982100000|2023-05-25 02:35:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1684982700000|2023-05-25 02:45:00|||||||||1
1684983900000|2023-05-25 03:05:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1684984200000|2023-05-25 03:10:00|19.77|19.69|19.87|19.62|19.87|19.69|19.77|19.6|11
1684984500000|2023-05-25 03:15:00|19.77|19.69|19.87|19.62|19.9|19.69|19.77|19.6|8
1684984800000|2023-05-25 03:20:00|19.85|19.6|19.85|19.6|19.87|19.62|19.83|19.58|1
1684985100000|2023-05-25 03:25:00|19.87|19.62|19.85|19.6|19.87|19.62|19.85|19.6|0
1684985400000|2023-05-25 03:30:00|19.87|19.62|19.88|19.63|19.88|19.63|19.85|19.6|0
1684985700000|2023-05-25 03:35:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1684986000000|2023-05-25 03:40:00|19.89|19.64|19.87|19.62|19.89|19.64|19.87|19.62|0
1684990500000|2023-05-25 04:55:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1684990800000|2023-05-25 05:00:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1684991400000|2023-05-25 05:10:00|19.88|19.63|19.89|19.64|19.89|19.64|19.88|19.63|0
1684991700000|2023-05-25 05:15:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1684992000000|2023-05-25 05:20:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1684992300000|2023-05-25 05:25:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|6
1684992600000|2023-05-25 05:30:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1684993200000|2023-05-25 05:40:00|19.83|19.75|19.88|19.63|19.88|19.75|19.78|19.63|3
1684993500000|2023-05-25 05:45:00|19.78|19.7|19.89|19.64|19.89|19.7|19.78|19.63|1
1684993800000|2023-05-25 05:50:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1684994100000|2023-05-25 05:55:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1684994400000|2023-05-25 06:00:00|19.79|19.71|19.81|19.73|19.85|19.77|19.79|19.71|3
1684994700000|2023-05-25 06:05:00|19.79|19.71|19.75|19.67|19.81|19.73|19.71|19.63|20
1684995000000|2023-05-25 06:10:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|8
1684995300000|2023-05-25 06:15:00|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|0
1684995600000|2023-05-25 06:20:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|9
1684996200000|2023-05-25 06:30:00|19.66|19.58|19.71|19.63|19.75|19.67|19.66|19.58|34
1684996500000|2023-05-25 06:35:00|19.7|19.62|19.7|19.62|19.71|19.63|19.68|19.6|1
1684996800000|2023-05-25 06:40:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1684997100000|2023-05-25 06:45:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|2
1684997400000|2023-05-25 06:50:00|19.67|19.59|19.65|19.57|19.7|19.62|19.65|19.57|28
1684997700000|2023-05-25 06:55:00|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|26
1684998000000|2023-05-25 07:00:00|19.72|19.64|19.77|19.69|19.9|19.82|19.72|19.64|128
1684998300000|2023-05-25 07:05:00|19.78|19.7|19.84|19.76|19.86|19.78|19.77|19.69|107
1684998600000|2023-05-25 07:10:00|19.8|19.72|19.84|19.76|19.87|19.79|19.8|19.72|64
1684998900000|2023-05-25 07:15:00|19.85|19.77|19.79|19.71|19.89|19.81|19.79|19.71|143
1684999200000|2023-05-25 07:20:00|19.81|19.73|19.84|19.76|19.84|19.76|19.79|19.71|10
1684999500000|2023-05-25 07:25:00|19.83|19.75|19.84|19.76|19.89|19.81|19.83|19.75|15
1684999800000|2023-05-25 07:30:00|19.88|19.8|19.99|19.91|20.01|19.93|19.88|19.8|98
1685000100000|2023-05-25 07:35:00|19.98|19.9|19.98|19.9|20.06|19.98|19.98|19.9|63
1685000400000|2023-05-25 07:40:00|19.96|19.88|20.08|20|20.08|20|19.96|19.88|32
1685000700000|2023-05-25 07:45:00|20.07|19.99|20.03|19.95|20.11|20.03|20.03|19.95|29
1685001000000|2023-05-25 07:50:00|20.04|19.96|20.03|19.95|20.08|20|20.03|19.95|25
1685001300000|2023-05-25 07:55:00|19.98|19.9|19.97|19.89|19.98|19.9|19.93|19.85|196
1685001600000|2023-05-25 08:00:00|19.93|19.85|19.83|19.75|19.98|19.9|19.83|19.75|55
1685001900000|2023-05-25 08:05:00|19.87|19.79|19.88|19.8|19.88|19.8|19.83|19.75|54
1685002200000|2023-05-25 08:10:00|19.86|19.78|19.86|19.78|19.91|19.83|19.83|19.75|92
1685002500000|2023-05-25 08:15:00|19.88|19.8|19.78|19.7|19.88|19.8|19.78|19.7|25
1685002800000|2023-05-25 08:20:00|19.79|19.71|19.79|19.71|19.83|19.75|19.78|19.7|15
1685003100000|2023-05-25 08:25:00|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|14
1685003400000|2023-05-25 08:30:00|19.81|19.73|19.89|19.81|19.89|19.81|19.81|19.73|89
1685003700000|2023-05-25 08:35:00|19.88|19.8|19.81|19.73|19.88|19.8|19.8|19.72|72
1685004000000|2023-05-25 08:40:00|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|16
1685004300000|2023-05-25 08:45:00|19.74|19.66|19.74|19.66|19.79|19.71|19.74|19.66|34
1685004600000|2023-05-25 08:50:00|19.7|19.62|19.7|19.62|19.74|19.66|19.69|19.61|255
1685004900000|2023-05-25 08:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.65|19.57|5
1685005200000|2023-05-25 09:00:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|243
1685005500000|2023-05-25 09:05:00|19.65|19.57|19.67|19.59|19.69|19.61|19.65|19.57|126
1685005800000|2023-05-25 09:10:00|19.65|19.57|19.69|19.61|19.72|19.64|19.65|19.57|12
1685006100000|2023-05-25 09:15:00|||||||||11
1685006400000|2023-05-25 09:20:00|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|18
1685006700000|2023-05-25 09:25:00|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|17
1685007000000|2023-05-25 09:30:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|15
1685007300000|2023-05-25 09:35:00|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|10
1685007600000|2023-05-25 09:40:00|19.68|19.6|19.64|19.56|19.69|19.61|19.64|19.56|103
1685007900000|2023-05-25 09:45:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|28
1685008200000|2023-05-25 09:50:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|110
1685008500000|2023-05-25 09:55:00|||||||||12
1685008800000|2023-05-25 10:00:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|3
1685009100000|2023-05-25 10:05:00|19.62|19.54|19.6|19.52|19.64|19.56|19.6|19.52|121
1685009400000|2023-05-25 10:10:00|19.59|19.51|19.59|19.51|19.6|19.52|19.57|19.49|12
1685009700000|2023-05-25 10:15:00|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|7
1685010000000|2023-05-25 10:20:00|||||||||10
1685010300000|2023-05-25 10:25:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|14
1685010600000|2023-05-25 10:30:00|||||||||34
1685011200000|2023-05-25 10:40:00|19.63|19.55|19.6|19.52|19.64|19.56|19.6|19.52|4
1685011500000|2023-05-25 10:45:00|19.59|19.51|19.64|19.56|19.65|19.57|19.59|19.51|34
1685012100000|2023-05-25 10:55:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|109
1685012400000|2023-05-25 11:00:00|19.62|19.54|19.62|19.54|19.66|19.58|19.61|19.53|232
1685012700000|2023-05-25 11:05:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|178
1685013000000|2023-05-25 11:10:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|74
1685013300000|2023-05-25 11:15:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|117
1685013600000|2023-05-25 11:20:00|19.65|19.57|19.65|19.57|19.65|19.57|19.61|19.53|55
1685013900000|2023-05-25 11:25:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|3
1685014200000|2023-05-25 11:30:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|22
1685014500000|2023-05-25 11:35:00|19.65|19.57|19.71|19.63|19.71|19.63|19.65|19.57|28
1685014800000|2023-05-25 11:40:00|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|56
1685015100000|2023-05-25 11:45:00|19.67|19.59|19.67|19.59|19.69|19.61|19.66|19.58|138
1685015400000|2023-05-25 11:50:00|19.69|19.61|19.67|19.59|19.71|19.63|19.66|19.58|52
1685015700000|2023-05-25 11:55:00|19.66|19.58|19.62|19.54|19.67|19.59|19.62|19.54|16
1685016000000|2023-05-25 12:00:00|19.61|19.53|19.61|19.53|19.61|19.53|19.57|19.49|419
1685016300000|2023-05-25 12:05:00|19.59|19.51|19.61|19.53|19.61|19.53|19.57|19.49|36
1685016600000|2023-05-25 12:10:00|19.59|19.51|19.57|19.49|19.61|19.53|19.56|19.48|37
1685016900000|2023-05-25 12:15:00|19.56|19.48|19.51|19.43|19.57|19.49|19.51|19.43|13
1685017200000|2023-05-25 12:20:00|19.52|19.44|19.57|19.49|19.62|19.54|19.52|19.44|68
1685017500000|2023-05-25 12:25:00|19.58|19.5|19.61|19.53|19.65|19.57|19.58|19.5|30
1685017800000|2023-05-25 12:30:00|19.63|19.55|19.65|19.57|19.68|19.6|19.62|19.54|48
1685018100000|2023-05-25 12:35:00|19.67|19.59|19.58|19.5|19.68|19.6|19.53|19.45|143
1685018400000|2023-05-25 12:40:00|19.53|19.45|19.48|19.4|19.58|19.5|19.48|19.4|136
1685018700000|2023-05-25 12:45:00|19.51|19.43|19.53|19.45|19.57|19.49|19.48|19.4|123
1685019000000|2023-05-25 12:50:00|||||||||1
1685019300000|2023-05-25 12:55:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|14
1685019600000|2023-05-25 13:00:00|19.49|19.41|19.48|19.4|19.53|19.45|19.48|19.4|64
1685019900000|2023-05-25 13:05:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|105
1685020200000|2023-05-25 13:10:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|56
1685020500000|2023-05-25 13:15:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|31
1685020800000|2023-05-25 13:20:00|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|50
1685021100000|2023-05-25 13:25:00|19.59|19.51|19.57|19.49|19.59|19.51|19.54|19.46|15
1685021400000|2023-05-25 13:30:00|19.58|19.5|19.63|19.55|19.67|19.59|19.58|19.5|329
1685021700000|2023-05-25 13:35:00|19.62|19.54|19.72|19.64|19.72|19.64|19.59|19.51|384
1685022000000|2023-05-25 13:40:00|19.69|19.61|19.59|19.51|19.69|19.61|19.59|19.51|150
1685022300000|2023-05-25 13:45:00|19.55|19.47|19.67|19.59|19.69|19.61|19.54|19.46|232
1685022600000|2023-05-25 13:50:00|19.65|19.57|19.64|19.56|19.69|19.61|19.64|19.56|68
1685022900000|2023-05-25 13:55:00|19.62|19.54|19.64|19.56|19.64|19.56|19.55|19.47|44
1685023200000|2023-05-25 14:00:00|19.65|19.57|19.6|19.52|19.65|19.57|19.55|19.47|73
1685023500000|2023-05-25 14:05:00|19.56|19.48|19.6|19.52|19.65|19.57|19.55|19.47|60
1685023800000|2023-05-25 14:10:00|19.61|19.53|19.7|19.62|19.74|19.66|19.61|19.53|145
1685024100000|2023-05-25 14:15:00|19.69|19.61|19.7|19.62|19.7|19.62|19.61|19.53|119
1685024400000|2023-05-25 14:20:00|19.74|19.66|19.7|19.62|19.75|19.67|19.7|19.62|54
1685024700000|2023-05-25 14:25:00|19.69|19.61|19.65|19.57|19.7|19.62|19.65|19.57|54
1685025000000|2023-05-25 14:30:00|19.67|19.59|19.74|19.66|19.75|19.67|19.65|19.57|103
1685025300000|2023-05-25 14:35:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|42
1685025600000|2023-05-25 14:40:00|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|240
1685025900000|2023-05-25 14:45:00|19.61|19.53|19.6|19.52|19.65|19.57|19.56|19.48|437
1685026200000|2023-05-25 14:50:00|19.64|19.56|19.65|19.57|19.65|19.57|19.6|19.52|28
1685026500000|2023-05-25 14:55:00|19.64|19.56|19.65|19.57|19.69|19.61|19.64|19.56|29
1685026800000|2023-05-25 15:00:00|19.69|19.61|19.65|19.57|19.69|19.61|19.64|19.56|85
1685027100000|2023-05-25 15:05:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|54
1685027400000|2023-05-25 15:10:00|19.6|19.52|19.6|19.52|19.64|19.56|19.59|19.51|227
1685027700000|2023-05-25 15:15:00|19.64|19.56|19.69|19.61|19.74|19.66|19.64|19.56|409
1685028000000|2023-05-25 15:20:00|19.7|19.62|19.69|19.61|19.7|19.62|19.65|19.57|202
1685028300000|2023-05-25 15:25:00|19.67|19.59|19.74|19.66|19.74|19.66|19.65|19.57|701
1685028600000|2023-05-25 15:30:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|45
1685028900000|2023-05-25 15:35:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|8
1685029200000|2023-05-25 15:40:00|19.79|19.71|19.79|19.71|19.84|19.76|19.77|19.69|43
1685029500000|2023-05-25 15:45:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|2
1685029800000|2023-05-25 15:50:00|19.81|19.73|19.84|19.76|19.84|19.76|19.73|19.65|25
1685030100000|2023-05-25 15:55:00|19.86|19.78|19.76|19.68|19.87|19.79|19.74|19.66|51
1685030400000|2023-05-25 16:00:00|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|16
1685030700000|2023-05-25 16:05:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|6
1685031000000|2023-05-25 16:10:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|34
1685031300000|2023-05-25 16:15:00|19.66|19.58|19.64|19.56|19.67|19.59|19.62|19.54|3
1685031600000|2023-05-25 16:20:00|19.62|19.54|19.64|19.56|19.64|19.56|19.54|19.46|102
1685031900000|2023-05-25 16:25:00|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|3
1685032200000|2023-05-25 16:30:00|19.64|19.56|19.69|19.61|19.69|19.61|19.59|19.51|7
1685032500000|2023-05-25 16:35:00|19.68|19.6|19.64|19.56|19.69|19.61|19.64|19.56|18
1685032800000|2023-05-25 16:40:00|19.62|19.54|19.64|19.56|19.64|19.56|19.59|19.51|2
1685033100000|2023-05-25 16:45:00|19.66|19.58|19.66|19.58|19.67|19.59|19.64|19.56|7
1685033400000|2023-05-25 16:50:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|3
1685033700000|2023-05-25 16:55:00|19.68|19.6|19.73|19.65|19.74|19.66|19.64|19.56|0
1685034000000|2023-05-25 17:00:00|19.72|19.64|19.72|19.64|19.77|19.69|19.71|19.63|2
1685034300000|2023-05-25 17:05:00|19.73|19.65|19.72|19.64|19.76|19.68|19.67|19.59|3
1685034600000|2023-05-25 17:10:00|19.71|19.63|19.64|19.56|19.71|19.63|19.64|19.56|2
1685034900000|2023-05-25 17:15:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1685035200000|2023-05-25 17:20:00|19.69|19.61|19.7|19.62|19.7|19.62|19.64|19.56|66
1685035500000|2023-05-25 17:25:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1685035800000|2023-05-25 17:30:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1685036100000|2023-05-25 17:35:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1685036400000|2023-05-25 17:40:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1685037000000|2023-05-25 17:50:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|36
1685037300000|2023-05-25 17:55:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|2
1685037600000|2023-05-25 18:00:00|19.59|19.51|19.5|19.42|19.59|19.51|19.45|19.37|120
1685037900000|2023-05-25 18:05:00|19.52|19.44|19.59|19.51|19.6|19.52|19.5|19.42|0
1685038200000|2023-05-25 18:10:00|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|1
1685038500000|2023-05-25 18:15:00|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|0
1685038800000|2023-05-25 18:20:00|19.52|19.44|19.54|19.46|19.55|19.47|19.5|19.42|1
1685039100000|2023-05-25 18:25:00|19.52|19.44|19.54|19.46|19.54|19.46|19.5|19.42|1
1685039400000|2023-05-25 18:30:00|19.55|19.47|19.59|19.51|19.64|19.56|19.52|19.44|1
1685039700000|2023-05-25 18:35:00|19.6|19.52|19.59|19.51|19.64|19.56|19.59|19.51|1
1685040000000|2023-05-25 18:40:00|19.6|19.52|19.6|19.52|19.65|19.57|19.55|19.47|4
1685040300000|2023-05-25 18:45:00|19.62|19.54|19.64|19.56|19.69|19.61|19.59|19.51|12
1685040600000|2023-05-25 18:50:00|19.62|19.54|19.64|19.56|19.64|19.56|19.59|19.51|2
1685040900000|2023-05-25 18:55:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|1
1685041200000|2023-05-25 19:00:00|19.65|19.57|19.64|19.56|19.69|19.61|19.64|19.56|1
1685041500000|2023-05-25 19:05:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1685041800000|2023-05-25 19:10:00|19.57|19.49|19.6|19.52|19.6|19.52|19.55|19.47|2
1685042100000|2023-05-25 19:15:00|19.59|19.51|19.59|19.51|19.62|19.54|19.57|19.49|0
1685042400000|2023-05-25 19:20:00|19.6|19.52|19.55|19.47|19.6|19.52|19.54|19.46|12
1685042700000|2023-05-25 19:25:00|19.57|19.49|19.47|19.39|19.57|19.49|19.45|19.37|3
1685043000000|2023-05-25 19:30:00|19.5|19.42|19.54|19.46|19.55|19.47|19.45|19.37|0
1685043300000|2023-05-25 19:35:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1685043600000|2023-05-25 19:40:00|19.54|19.46|19.52|19.44|19.55|19.47|19.51|19.43|3
1685043900000|2023-05-25 19:45:00|19.54|19.46|19.56|19.48|19.56|19.48|19.46|19.38|7
1685044200000|2023-05-25 19:50:00|19.59|19.51|19.57|19.49|19.62|19.54|19.56|19.48|24
1685044500000|2023-05-25 19:55:00|19.59|19.51|19.68|19.38|19.68|19.52|19.56|19.38|18
1685060100000|2023-05-26 00:15:00|19.78|19.48|19.83|19.53|19.83|19.53|19.78|19.48|0
1685060400000|2023-05-26 00:20:00|19.82|19.52|19.82|19.52|19.82|19.52|19.81|19.51|0
1685060700000|2023-05-26 00:25:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1685061000000|2023-05-26 00:30:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1685064000000|2023-05-26 01:20:00|19.76|19.46|19.78|19.48|19.78|19.48|19.75|19.45|0
1685064600000|2023-05-26 01:30:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1685066400000|2023-05-26 02:00:00|19.75|19.45|19.75|19.45|19.76|19.46|19.75|19.45|0
1685066700000|2023-05-26 02:05:00|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|0
1685068500000|2023-05-26 02:35:00|19.75|19.5|19.76|19.46|19.76|19.51|19.75|19.46|0
1685069400000|2023-05-26 02:50:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1685070000000|2023-05-26 03:00:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1685070600000|2023-05-26 03:10:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1685071800000|2023-05-26 03:30:00|19.77|19.47|19.77|19.47|19.77|19.51|19.76|19.47|0
1685072100000|2023-05-26 03:35:00|19.76|19.51|19.77|19.47|19.78|19.51|19.76|19.47|0
1685076300000|2023-05-26 04:45:00|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|0
1685076900000|2023-05-26 04:55:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1685077500000|2023-05-26 05:05:00|19.77|19.47|19.77|19.47|19.77|19.52|19.77|19.47|0
1685077800000|2023-05-26 05:10:00|19.76|19.46|19.77|19.47|19.79|19.52|19.75|19.46|0
1685078700000|2023-05-26 05:25:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1685080800000|2023-05-26 06:00:00|19.75|19.5|19.65|19.57|19.75|19.61|19.64|19.49|6
1685081100000|2023-05-26 06:05:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1685081400000|2023-05-26 06:10:00|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|2
1685082000000|2023-05-26 06:20:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|3
1685082900000|2023-05-26 06:35:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|17
1685083200000|2023-05-26 06:40:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|9
1685083800000|2023-05-26 06:50:00|||||||||10
1685084100000|2023-05-26 06:55:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|24
1685084400000|2023-05-26 07:00:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|55
1685084700000|2023-05-26 07:05:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|17
1685085000000|2023-05-26 07:10:00|19.47|19.39|19.4|19.32|19.47|19.39|19.37|19.29|127
1685085300000|2023-05-26 07:15:00|19.37|19.29|19.43|19.35|19.45|19.37|19.37|19.29|153
1685085600000|2023-05-26 07:20:00|19.42|19.34|19.52|19.44|19.52|19.44|19.42|19.34|5
1685085900000|2023-05-26 07:25:00|19.47|19.39|19.48|19.4|19.52|19.44|19.47|19.39|213
1685086200000|2023-05-26 07:30:00|19.5|19.42|19.57|19.49|19.57|19.49|19.48|19.4|40
1685086500000|2023-05-26 07:35:00|19.6|19.52|19.7|19.62|19.7|19.62|19.6|19.52|120
1685086800000|2023-05-26 07:40:00|19.65|19.57|19.7|19.62|19.75|19.67|19.61|19.53|100
1685087100000|2023-05-26 07:45:00|19.75|19.67|19.65|19.57|19.75|19.67|19.65|19.57|68
1685087400000|2023-05-26 07:50:00|19.67|19.59|19.6|19.52|19.75|19.67|19.6|19.52|122
1685087700000|2023-05-26 07:55:00|19.62|19.54|19.72|19.64|19.75|19.67|19.62|19.54|106
1685088000000|2023-05-26 08:00:00|19.7|19.62|19.68|19.6|19.75|19.67|19.68|19.6|61
1685088300000|2023-05-26 08:05:00|19.69|19.61|19.65|19.57|19.7|19.62|19.65|19.57|11
1685088600000|2023-05-26 08:10:00|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|12
1685088900000|2023-05-26 08:15:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|54
1685089200000|2023-05-26 08:20:00|19.59|19.51|19.57|19.49|19.6|19.52|19.57|19.49|1
1685089500000|2023-05-26 08:25:00|19.6|19.52|19.64|19.56|19.65|19.57|19.57|19.49|35
1685089800000|2023-05-26 08:30:00|19.62|19.54|19.65|19.57|19.65|19.57|19.61|19.53|35
1685090100000|2023-05-26 08:35:00|19.7|19.62|19.7|19.62|19.74|19.66|19.65|19.57|29
1685090400000|2023-05-26 08:40:00|19.69|19.61|19.69|19.61|19.7|19.62|19.65|19.57|350
1685090700000|2023-05-26 08:45:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|2
1685091000000|2023-05-26 08:50:00|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|32
1685091300000|2023-05-26 08:55:00|19.64|19.56|19.65|19.57|19.7|19.62|19.64|19.56|31
1685091600000|2023-05-26 09:00:00|||||||||10
1685091900000|2023-05-26 09:05:00|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|53
1685092200000|2023-05-26 09:10:00|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|123
1685092500000|2023-05-26 09:15:00|19.83|19.75|19.79|19.71|19.83|19.75|19.78|19.7|124
1685092800000|2023-05-26 09:20:00|19.83|19.75|19.79|19.71|19.83|19.75|19.75|19.67|362
1685093100000|2023-05-26 09:25:00|19.8|19.72|19.83|19.75|19.84|19.76|19.79|19.71|50
1685093400000|2023-05-26 09:30:00|19.84|19.76|19.83|19.75|19.87|19.79|19.83|19.75|203
1685093700000|2023-05-26 09:35:00|19.84|19.76|19.82|19.74|19.87|19.79|19.79|19.71|298
1685094000000|2023-05-26 09:40:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|130
1685094300000|2023-05-26 09:45:00|19.79|19.71|19.82|19.74|19.84|19.76|19.79|19.71|21
1685094600000|2023-05-26 09:50:00|19.84|19.76|19.83|19.75|19.87|19.79|19.82|19.74|53
1685094900000|2023-05-26 09:55:00|19.82|19.74|19.82|19.74|19.83|19.75|19.79|19.71|26
1685095200000|2023-05-26 10:00:00|19.83|19.75|19.87|19.79|19.87|19.79|19.82|19.74|55
1685095500000|2023-05-26 10:05:00|19.82|19.74|19.86|19.78|19.87|19.79|19.82|19.74|113
1685095800000|2023-05-26 10:10:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|95
1685096100000|2023-05-26 10:15:00|19.86|19.78|19.81|19.73|19.86|19.78|19.77|19.69|58
1685096400000|2023-05-26 10:20:00|19.77|19.69|19.81|19.73|19.82|19.74|19.77|19.69|115
1685096700000|2023-05-26 10:25:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|257
1685097000000|2023-05-26 10:30:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|7
1685097300000|2023-05-26 10:35:00|19.69|19.61|19.66|19.58|19.73|19.65|19.65|19.57|42
1685097600000|2023-05-26 10:40:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1685097900000|2023-05-26 10:45:00|19.65|19.57|19.64|19.56|19.65|19.57|19.62|19.54|26
1685098200000|2023-05-26 10:50:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|51
1685098500000|2023-05-26 10:55:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|47
1685098800000|2023-05-26 11:00:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|68
1685099100000|2023-05-26 11:05:00|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|25
1685099400000|2023-05-26 11:10:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|60
1685099700000|2023-05-26 11:15:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|14
1685100000000|2023-05-26 11:20:00|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|23
1685100300000|2023-05-26 11:25:00|19.51|19.43|19.52|19.44|19.52|19.44|19.47|19.39|25
1685100600000|2023-05-26 11:30:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|29
1685100900000|2023-05-26 11:35:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|15
1685101200000|2023-05-26 11:40:00|19.54|19.46|19.52|19.44|19.56|19.48|19.51|19.43|77
1685101500000|2023-05-26 11:45:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|34
1685101800000|2023-05-26 11:50:00|19.42|19.34|19.42|19.34|19.47|19.39|19.42|19.34|79
1685102100000|2023-05-26 11:55:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|5
1685102400000|2023-05-26 12:00:00|19.42|19.34|19.43|19.35|19.44|19.36|19.42|19.34|0
1685102700000|2023-05-26 12:05:00|19.44|19.36|19.42|19.34|19.47|19.39|19.42|19.34|63
1685103000000|2023-05-26 12:10:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|32
1685103300000|2023-05-26 12:15:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1685103900000|2023-05-26 12:25:00|||||||||1
1685104200000|2023-05-26 12:30:00|19.47|19.39|19.42|19.34|19.47|19.39|19.4|19.32|255
1685104500000|2023-05-26 12:35:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|64
1685104800000|2023-05-26 12:40:00|19.43|19.35|19.43|19.35|19.47|19.39|19.42|19.34|32
1685105100000|2023-05-26 12:45:00|19.42|19.34|19.34|19.26|19.47|19.39|19.34|19.26|70
1685105400000|2023-05-26 12:50:00|19.35|19.27|19.37|19.29|19.39|19.31|19.34|19.26|169
1685105700000|2023-05-26 12:55:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|63
1685106000000|2023-05-26 13:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|397
1685106300000|2023-05-26 13:05:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|188
1685106600000|2023-05-26 13:10:00|19.29|19.21|19.24|19.16|19.29|19.21|19.19|19.11|227
1685106900000|2023-05-26 13:15:00|19.2|19.12|19.24|19.16|19.29|19.21|19.19|19.11|125
1685107200000|2023-05-26 13:20:00|19.22|19.14|19.24|19.16|19.29|19.21|19.2|19.12|126
1685107500000|2023-05-26 13:25:00|19.27|19.19|19.26|19.18|19.27|19.19|19.24|19.16|73
1685107800000|2023-05-26 13:30:00|19.27|19.19|19.19|19.11|19.27|19.19|19.19|19.11|279
1685108100000|2023-05-26 13:35:00|19.22|19.14|19.14|19.06|19.22|19.14|19.12|19.04|97
1685108400000|2023-05-26 13:40:00|19.13|19.05|19.04|18.96|19.14|19.06|19.04|18.96|131
1685108700000|2023-05-26 13:45:00|19.07|18.99|19.12|19.04|19.12|19.04|19.04|18.96|283
1685109000000|2023-05-26 13:50:00|19.09|19.01|19.12|19.04|19.14|19.06|19.09|19.01|63
1685109300000|2023-05-26 13:55:00|19.09|19.01|19.12|19.04|19.14|19.06|19.09|19.01|97
1685109600000|2023-05-26 14:00:00|19.09|19.01|19.12|19.04|19.12|19.04|19.04|18.96|205
1685109900000|2023-05-26 14:05:00|19.09|19.01|19.04|18.96|19.09|19.01|18.99|18.91|260
1685110200000|2023-05-26 14:10:00|19.02|18.94|19.04|18.96|19.04|18.96|18.99|18.91|24
1685110500000|2023-05-26 14:15:00|18.99|18.91|18.99|18.91|19.04|18.96|18.99|18.91|191
1685110800000|2023-05-26 14:20:00|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|136
1685111100000|2023-05-26 14:25:00|18.95|18.87|18.85|18.77|18.95|18.87|18.85|18.77|178
1685111400000|2023-05-26 14:30:00|18.8|18.72|18.74|18.66|18.84|18.76|18.72|18.64|513
1685111700000|2023-05-26 14:35:00|18.75|18.67|18.72|18.64|18.75|18.67|18.67|18.59|191
1685112000000|2023-05-26 14:40:00|18.7|18.62|18.67|18.59|18.72|18.64|18.62|18.54|307
1685112300000|2023-05-26 14:45:00|18.65|18.57|18.57|18.49|18.65|18.57|18.55|18.47|276
1685112600000|2023-05-26 14:50:00|18.55|18.47|18.52|18.44|18.57|18.49|18.47|18.39|165
1685112900000|2023-05-26 14:55:00|18.49|18.41|18.56|18.48|18.56|18.48|18.49|18.41|342
1685113200000|2023-05-26 15:00:00|18.52|18.44|18.52|18.44|18.54|18.46|18.44|18.36|421
1685113500000|2023-05-26 15:05:00|18.56|18.48|18.61|18.53|18.62|18.54|18.53|18.45|380
1685113800000|2023-05-26 15:10:00|18.62|18.54|18.62|18.54|18.66|18.58|18.57|18.49|168
1685114100000|2023-05-26 15:15:00|18.57|18.49|18.64|18.56|18.65|18.57|18.57|18.49|40
1685114400000|2023-05-26 15:20:00|18.67|18.59|18.69|18.61|18.69|18.61|18.64|18.56|181
1685114700000|2023-05-26 15:25:00|18.72|18.64|18.72|18.64|18.74|18.66|18.7|18.62|501
1685115000000|2023-05-26 15:30:00|18.75|18.67|18.68|18.6|18.75|18.67|18.67|18.59|326
1685115300000|2023-05-26 15:35:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|88
1685115600000|2023-05-26 15:40:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|49
1685115900000|2023-05-26 15:45:00|18.66|18.58|18.66|18.58|18.67|18.59|18.62|18.54|14
1685116200000|2023-05-26 15:50:00|18.67|18.59|18.67|18.59|18.71|18.63|18.67|18.59|20
1685116500000|2023-05-26 15:55:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|42
1685116800000|2023-05-26 16:00:00|18.76|18.68|18.71|18.63|18.76|18.68|18.67|18.59|80
1685117400000|2023-05-26 16:10:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|8
1685117700000|2023-05-26 16:15:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|16
1685118000000|2023-05-26 16:20:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|2
1685118300000|2023-05-26 16:25:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|23
1685118600000|2023-05-26 16:30:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1685118900000|2023-05-26 16:35:00|||||||||1
1685119200000|2023-05-26 16:40:00|18.76|18.68|18.72|18.64|18.76|18.68|18.71|18.63|86
1685119500000|2023-05-26 16:45:00|18.71|18.63|18.76|18.68|18.77|18.69|18.71|18.63|25
1685119800000|2023-05-26 16:50:00|||||||||2
1685120100000|2023-05-26 16:55:00|||||||||10
1685120400000|2023-05-26 17:00:00|||||||||3
1685120700000|2023-05-26 17:05:00|||||||||16
1685121300000|2023-05-26 17:15:00|18.77|18.69|18.81|18.73|18.86|18.78|18.76|18.68|197
1685121600000|2023-05-26 17:20:00|18.86|18.78|18.84|18.76|18.86|18.78|18.81|18.73|64
1685121900000|2023-05-26 17:25:00|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|0
1685122200000|2023-05-26 17:30:00|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|37
1685122500000|2023-05-26 17:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1685122800000|2023-05-26 17:40:00|18.87|18.79|18.91|18.83|18.92|18.84|18.86|18.78|16
1685123100000|2023-05-26 17:45:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|8
1685123400000|2023-05-26 17:50:00|||||||||1
1685123700000|2023-05-26 17:55:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1685124000000|2023-05-26 18:00:00|18.87|18.79|18.94|18.86|18.96|18.88|18.87|18.79|133
1685124300000|2023-05-26 18:05:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|50
1685124600000|2023-05-26 18:10:00|18.93|18.85|18.94|18.86|18.94|18.86|18.91|18.83|101
1685125200000|2023-05-26 18:20:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|31
1685125500000|2023-05-26 18:25:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|5
1685125800000|2023-05-26 18:30:00|18.95|18.87|18.94|18.86|18.96|18.88|18.91|18.83|46
1685126100000|2023-05-26 18:35:00|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|72
1685126400000|2023-05-26 18:40:00|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|10
1685126700000|2023-05-26 18:45:00|18.9|18.82|18.91|18.83|18.94|18.86|18.9|18.82|8
1685127000000|2023-05-26 18:50:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|14
1685127900000|2023-05-26 19:05:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|74
1685128200000|2023-05-26 19:10:00|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|17
1685128500000|2023-05-26 19:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1685129100000|2023-05-26 19:25:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1685129400000|2023-05-26 19:30:00|||||||||7
1685130000000|2023-05-26 19:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1685130300000|2023-05-26 19:45:00|18.83|18.75|18.79|18.71|18.84|18.76|18.79|18.71|63
1685130600000|2023-05-26 19:50:00|18.81|18.73|18.85|18.77|18.85|18.77|18.8|18.72|29
1685130900000|2023-05-26 19:55:00|18.82|18.74|18.96|18.71|18.96|18.8|18.8|18.68|31
1685319300000|2023-05-29 00:15:00|18.66|18.58|18.66|18.41|18.7|18.58|18.65|18.4|0
1685319600000|2023-05-29 00:20:00|18.68|18.43|18.68|18.43|18.7|18.45|18.66|18.41|0
1685319900000|2023-05-29 00:25:00|18.67|18.42|18.73|18.48|18.73|18.48|18.65|18.4|10
1685322900000|2023-05-29 01:15:00|18.72|18.47|18.72|18.47|18.73|18.48|18.71|18.46|0
1685323500000|2023-05-29 01:25:00|18.74|18.49|18.73|18.48|18.74|18.49|18.72|18.47|0
1685323800000|2023-05-29 01:30:00|18.75|18.5|18.78|18.48|18.78|18.52|18.75|18.48|0
1685324100000|2023-05-29 01:35:00|18.73||18.78||18.78||18.73||0
1685325300000|2023-05-29 01:55:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1685325600000|2023-05-29 02:00:00|18.78|18.48|18.73|18.48|18.78|18.48|18.73|18.48|0
1685325900000|2023-05-29 02:05:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1685326200000|2023-05-29 02:10:00|18.78|18.48|18.78|18.48|18.78|18.52|18.74|18.48|0
1685326500000|2023-05-29 02:15:00|18.79|18.49|18.79|18.49|18.79|18.49|18.78|18.48|0
1685326800000|2023-05-29 02:20:00|18.78|18.48|18.79|18.49|18.79|18.49|18.78|18.48|0
1685331600000|2023-05-29 03:40:00|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|0
1685332200000|2023-05-29 03:50:00|18.78|18.53|18.8|18.5|18.82|18.53|18.78|18.49|0
1685333100000|2023-05-29 04:05:00|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|0
1685337300000|2023-05-29 05:15:00|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1685338500000|2023-05-29 05:35:00|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.48|6
1685338800000|2023-05-29 05:40:00|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|37
1685340300000|2023-05-29 06:05:00|||||||||1
1685340600000|2023-05-29 06:10:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1685341200000|2023-05-29 06:20:00|18.75|18.5|18.75|18.5|18.75|18.5|18.74|18.49|0
1685341500000|2023-05-29 06:25:00|18.73|18.48|18.65|18.57|18.73|18.57|18.65|18.48|1
1685341800000|2023-05-29 06:30:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|1
1685343600000|2023-05-29 07:00:00|18.62|18.54|18.53|18.45|18.62|18.54|18.53|18.45|80
1685343900000|2023-05-29 07:05:00|18.54|18.46|18.63|18.55|18.66|18.58|18.53|18.45|179
1685344200000|2023-05-29 07:10:00|18.62|18.54|18.53|18.45|18.62|18.54|18.53|18.45|88
1685344800000|2023-05-29 07:20:00|18.48|18.4|18.45|18.37|18.49|18.41|18.43|18.35|66
1685345100000|2023-05-29 07:25:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|68
1685345400000|2023-05-29 07:30:00|18.53|18.45|18.53|18.45|18.54|18.46|18.51|18.43|87
1685345700000|2023-05-29 07:35:00|18.52|18.44|18.53|18.45|18.53|18.45|18.51|18.43|0
1685346000000|2023-05-29 07:40:00|18.54|18.46|18.58|18.5|18.61|18.53|18.54|18.46|121
1685346300000|2023-05-29 07:45:00|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|76
1685346600000|2023-05-29 07:50:00|18.54|18.46|18.53|18.45|18.56|18.48|18.53|18.45|75
1685346900000|2023-05-29 07:55:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|85
1685347200000|2023-05-29 08:00:00|18.57|18.49|18.53|18.45|18.57|18.49|18.51|18.43|168
1685347500000|2023-05-29 08:05:00|18.52|18.44|18.51|18.43|18.53|18.45|18.51|18.43|6
1685348100000|2023-05-29 08:15:00|||||||||20
1685348400000|2023-05-29 08:20:00|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|38
1685348700000|2023-05-29 08:25:00|||||||||7
1685349000000|2023-05-29 08:30:00|||||||||6
1685349600000|2023-05-29 08:40:00|18.52|18.44|18.55|18.47|18.56|18.48|18.51|18.43|7
1685349900000|2023-05-29 08:45:00|18.56|18.48|18.56|18.48|18.58|18.5|18.54|18.46|29
1685350200000|2023-05-29 08:50:00|18.55|18.47|18.53|18.45|18.55|18.47|18.51|18.43|55
1685350500000|2023-05-29 08:55:00|18.54|18.46|18.58|18.5|18.58|18.5|18.53|18.45|21
1685350800000|2023-05-29 09:00:00|18.59|18.51|18.58|18.5|18.59|18.51|18.56|18.48|27
1685351100000|2023-05-29 09:05:00|18.59|18.51|18.53|18.45|18.59|18.51|18.51|18.43|20
1685351400000|2023-05-29 09:10:00|18.51|18.43|18.59|18.51|18.59|18.51|18.51|18.43|24
1685351700000|2023-05-29 09:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|102
1685352000000|2023-05-29 09:20:00|18.6|18.52|18.6|18.52|18.61|18.53|18.59|18.51|26
1685352300000|2023-05-29 09:25:00|18.61|18.53|18.61|18.53|18.64|18.56|18.59|18.51|12
1685352600000|2023-05-29 09:30:00|18.6|18.52|18.61|18.53|18.63|18.55|18.59|18.51|55
1685352900000|2023-05-29 09:35:00|18.63|18.55|18.64|18.56|18.64|18.56|18.61|18.53|2
1685353500000|2023-05-29 09:45:00|||||||||6
1685354100000|2023-05-29 09:55:00|18.68|18.6|18.68|18.6|18.69|18.61|18.65|18.57|21
1685354400000|2023-05-29 10:00:00|18.66|18.58|18.69|18.61|18.69|18.61|18.65|18.57|25
1685354700000|2023-05-29 10:05:00|18.66|18.58|18.65|18.57|18.69|18.61|18.64|18.56|20
1685355000000|2023-05-29 10:10:00|18.64|18.56|18.65|18.57|18.69|18.61|18.64|18.56|61
1685355300000|2023-05-29 10:15:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|77
1685355600000|2023-05-29 10:20:00|18.63|18.55|18.66|18.58|18.69|18.61|18.63|18.55|14
1685355900000|2023-05-29 10:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1685356200000|2023-05-29 10:30:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|30
1685356500000|2023-05-29 10:35:00|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|9
1685357700000|2023-05-29 10:55:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1685358600000|2023-05-29 11:10:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|54
1685359200000|2023-05-29 11:20:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|4
1685359500000|2023-05-29 11:25:00|18.7|18.62|18.64|18.56|18.7|18.62|18.64|18.56|29
1685359800000|2023-05-29 11:30:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|83
1685360100000|2023-05-29 11:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|40
1685360400000|2023-05-29 11:40:00|18.63|18.55|18.64|18.56|18.64|18.56|18.61|18.53|32
1685360700000|2023-05-29 11:45:00|18.63|18.55|18.64|18.56|18.64|18.56|18.61|18.53|23
1685361000000|2023-05-29 11:50:00|18.66|18.58|18.65|18.57|18.66|18.58|18.64|18.56|2
1685361300000|2023-05-29 11:55:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1685361600000|2023-05-29 12:00:00|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|64
1685361900000|2023-05-29 12:05:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|1
1685362200000|2023-05-29 12:10:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1685362500000|2023-05-29 12:15:00|18.65|18.57|18.69|18.61|18.69|18.61|18.64|18.56|67
1685362800000|2023-05-29 12:20:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|7
1685363100000|2023-05-29 12:25:00|18.68|18.6|18.64|18.56|18.69|18.61|18.64|18.56|38
1685363400000|2023-05-29 12:30:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|47
1685363700000|2023-05-29 12:35:00|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|47
1685364000000|2023-05-29 12:40:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|36
1685364300000|2023-05-29 12:45:00|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|7
1685364600000|2023-05-29 12:50:00|||||||||2
1685364900000|2023-05-29 12:55:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|20
1685365200000|2023-05-29 13:00:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|233
1685365500000|2023-05-29 13:05:00|18.7|18.62|18.69|18.61|18.7|18.62|18.68|18.6|123
1685365800000|2023-05-29 13:10:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|12
1685366100000|2023-05-29 13:15:00|18.73|18.65|18.71|18.63|18.73|18.65|18.7|18.62|32
1685366400000|2023-05-29 13:20:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|10
1685366700000|2023-05-29 13:25:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|79
1685367000000|2023-05-29 13:30:00|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|15
1685367600000|2023-05-29 13:40:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|223
1685367900000|2023-05-29 13:45:00|18.74|18.66|18.73|18.65|18.76|18.68|18.73|18.65|63
1685368200000|2023-05-29 13:50:00|||||||||21
1685368500000|2023-05-29 13:55:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|12
1685368800000|2023-05-29 14:00:00|||||||||38
1685369700000|2023-05-29 14:15:00|||||||||13
1685370000000|2023-05-29 14:20:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|41
1685370300000|2023-05-29 14:25:00|||||||||8
1685370600000|2023-05-29 14:30:00|18.74|18.66|18.68|18.6|18.78|18.7|18.68|18.6|277
1685370900000|2023-05-29 14:35:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|17
1685371200000|2023-05-29 14:40:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|16
1685371500000|2023-05-29 14:45:00|18.7|18.62|18.68|18.6|18.71|18.63|18.68|18.6|73
1685371800000|2023-05-29 14:50:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|213
1685372100000|2023-05-29 14:55:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|31
1685372400000|2023-05-29 15:00:00|18.7|18.62|18.7|18.62|18.73|18.65|18.69|18.61|252
1685372700000|2023-05-29 15:05:00|18.73|18.65|18.73|18.65|18.73|18.65|18.7|18.62|126
1685373000000|2023-05-29 15:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.66|18.58|61
1685373300000|2023-05-29 15:15:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|194
1685373600000|2023-05-29 15:20:00|18.68|18.6|18.67|18.59|18.7|18.62|18.67|18.59|158
1685373900000|2023-05-29 15:25:00|||||||||116
1685374200000|2023-05-29 15:30:00|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|127
1685374500000|2023-05-29 15:35:00|18.63|18.55|18.59|18.51|18.64|18.56|18.59|18.51|8
1685375100000|2023-05-29 15:45:00|||||||||10
1685375400000|2023-05-29 15:50:00|||||||||12
1685375700000|2023-05-29 15:55:00|||||||||31
1685376300000|2023-05-29 16:05:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|17
1685376600000|2023-05-29 16:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1685376900000|2023-05-29 16:15:00|||||||||7
1685379900000|2023-05-29 17:05:00|||||||||2
1685381100000|2023-05-29 17:25:00|||||||||5
1685388600000|2023-05-29 19:30:00|||||||||1
1685389800000|2023-05-29 19:50:00|||||||||2
1685390100000|2023-05-29 19:55:00|18.64|18.56|18.74|18.49|18.74|18.56|18.62|18.49|8
1685390400000|2023-05-29 20:00:00|18.75|18.5|18.83|18.53|18.83|18.53|18.75|18.5|0
1685405700000|2023-05-30 00:15:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1685406000000|2023-05-30 00:20:00|18.79|18.54|18.76|18.46|18.79|18.6|18.58|18.44|22
1685410500000|2023-05-30 01:35:00|18.75|18.45|18.76|18.46|18.76|18.46|18.74|18.44|0
1685410800000|2023-05-30 01:40:00|18.75|18.45|18.75|18.45|18.76|18.46|18.75|18.45|0
1685411100000|2023-05-30 01:45:00|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|0
1685412600000|2023-05-30 02:10:00|18.76|18.46|18.75|18.45|18.76|18.46|18.75|18.45|0
1685423100000|2023-05-30 05:05:00|18.71|18.46|18.71|18.46|18.71|18.46|18.7|18.45|0
1685423700000|2023-05-30 05:15:00|18.61|18.53|18.6|18.52|18.71|18.53|18.6|18.43|0
1685425500000|2023-05-30 05:45:00|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|0
1685425800000|2023-05-30 05:50:00|18.55|18.47|18.66|18.41|18.66|18.48|18.55|18.38|17
1685426100000|2023-05-30 05:55:00|18.68|18.43|18.57|18.49|18.68|18.49|18.56|18.41|0
1685426400000|2023-05-30 06:00:00|||||||||2
1685426700000|2023-05-30 06:05:00|18.59|18.51|18.57|18.49|18.62|18.54|18.57|18.49|10
1685427000000|2023-05-30 06:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|15
1685427300000|2023-05-30 06:15:00|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|2
1685428500000|2023-05-30 06:35:00|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|9
1685428800000|2023-05-30 06:40:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|0
1685429400000|2023-05-30 06:50:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|79
1685429700000|2023-05-30 06:55:00|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|4
1685430000000|2023-05-30 07:00:00|18.59|18.51|18.7|18.62|18.7|18.62|18.59|18.51|58
1685430300000|2023-05-30 07:05:00|18.72|18.64|18.65|18.57|18.73|18.65|18.63|18.55|289
1685430600000|2023-05-30 07:10:00|18.67|18.59|18.76|18.68|18.76|18.68|18.67|18.59|390
1685430900000|2023-05-30 07:15:00|18.75|18.67|18.66|18.58|18.76|18.68|18.66|18.58|92
1685431200000|2023-05-30 07:20:00|18.63|18.55|18.66|18.58|18.71|18.63|18.63|18.55|85
1685431500000|2023-05-30 07:25:00|18.63|18.55|18.53|18.45|18.66|18.58|18.53|18.45|203
1685431800000|2023-05-30 07:30:00|18.51|18.43|18.51|18.43|18.58|18.5|18.51|18.43|149
1685432100000|2023-05-30 07:35:00|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|90
1685432400000|2023-05-30 07:40:00|18.48|18.4|18.42|18.34|18.48|18.4|18.41|18.33|182
1685432700000|2023-05-30 07:45:00|18.43|18.35|18.38|18.3|18.46|18.38|18.37|18.29|99
1685433000000|2023-05-30 07:50:00|18.36|18.28|18.41|18.33|18.41|18.33|18.33|18.25|317
1685433300000|2023-05-30 07:55:00|18.42|18.34|18.33|18.25|18.46|18.38|18.33|18.25|154
1685433600000|2023-05-30 08:00:00|18.29|18.21|18.33|18.25|18.34|18.26|18.28|18.2|95
1685433900000|2023-05-30 08:05:00|18.3|18.22|18.31|18.23|18.33|18.25|18.28|18.2|18
1685434200000|2023-05-30 08:10:00|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|23
1685434500000|2023-05-30 08:15:00|18.28|18.2|18.28|18.2|18.32|18.24|18.28|18.2|192
1685434800000|2023-05-30 08:20:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|59
1685435100000|2023-05-30 08:25:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|166
1685435400000|2023-05-30 08:30:00|18.25|18.17|18.15|18.07|18.25|18.17|18.15|18.07|304
1685435700000|2023-05-30 08:35:00|18.11|18.03|18.1|18.02|18.11|18.03|18.07|17.99|124
1685436000000|2023-05-30 08:40:00|18.15|18.07|18.15|18.07|18.15|18.07|18.1|18.02|18
1685436300000|2023-05-30 08:45:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|66
1685436600000|2023-05-30 08:50:00|18.14|18.06|18.1|18.02|18.15|18.07|18.1|18.02|34
1685436900000|2023-05-30 08:55:00|18.13|18.05|18.15|18.07|18.18|18.1|18.13|18.05|56
1685437200000|2023-05-30 09:00:00|18.14|18.06|18.1|18.02|18.15|18.07|18.1|18.02|121
1685437500000|2023-05-30 09:05:00|18.11|18.03|18.02|17.94|18.15|18.07|18.02|17.94|384
1685437800000|2023-05-30 09:10:00|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|63
1685438100000|2023-05-30 09:15:00|18|17.92|18.02|17.94|18.04|17.96|18|17.92|21
1685438400000|2023-05-30 09:20:00|17.99|17.91|18.02|17.94|18.07|17.99|17.99|17.91|132
1685438700000|2023-05-30 09:25:00|18.03|17.95|18.07|17.99|18.07|17.99|18.02|17.94|19
1685439000000|2023-05-30 09:30:00|18.04|17.96|18.01|17.93|18.07|17.99|18|17.92|161
1685439300000|2023-05-30 09:35:00|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|192
1685439600000|2023-05-30 09:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|28
1685439900000|2023-05-30 09:45:00|18|17.92|17.97|17.89|18.01|17.93|17.96|17.88|55
1685440200000|2023-05-30 09:50:00|17.96|17.88|17.96|17.88|17.96|17.88|17.93|17.85|79
1685440500000|2023-05-30 09:55:00|||||||||1
1685440800000|2023-05-30 10:00:00|18.01|17.93|17.93|17.85|18.01|17.93|17.93|17.85|689
1685441100000|2023-05-30 10:05:00|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|296
1685441400000|2023-05-30 10:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.93|17.85|731
1685441700000|2023-05-30 10:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|375
1685442000000|2023-05-30 10:20:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|281
1685442300000|2023-05-30 10:25:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|217
1685442600000|2023-05-30 10:30:00|||||||||2
1685442900000|2023-05-30 10:35:00|||||||||2
1685443200000|2023-05-30 10:40:00|||||||||1
1685443500000|2023-05-30 10:45:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1685443800000|2023-05-30 10:50:00|||||||||31
1685444100000|2023-05-30 10:55:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|181
1685444400000|2023-05-30 11:00:00|18.06|17.98|18.04|17.96|18.09|18.01|18.04|17.96|362
1685444700000|2023-05-30 11:05:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|42
1685445000000|2023-05-30 11:10:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|130
1685445900000|2023-05-30 11:25:00|||||||||2
1685446200000|2023-05-30 11:30:00|18.02|17.94|18.02|17.94|18.02|17.94|17.99|17.91|120
1685446500000|2023-05-30 11:35:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|104
1685446800000|2023-05-30 11:40:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|3
1685447400000|2023-05-30 11:50:00|18.06|17.98|18.07|17.99|18.08|18|18.06|17.98|50
1685448000000|2023-05-30 12:00:00|||||||||1
1685448300000|2023-05-30 12:05:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|122
1685448600000|2023-05-30 12:10:00|||||||||3
1685448900000|2023-05-30 12:15:00|||||||||8
1685449200000|2023-05-30 12:20:00|18.12|18.04|18.12|18.04|18.14|18.06|18.09|18.01|87
1685449500000|2023-05-30 12:25:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1685449800000|2023-05-30 12:30:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|6
1685450100000|2023-05-30 12:35:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|66
1685450400000|2023-05-30 12:40:00|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|4
1685450700000|2023-05-30 12:45:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|28
1685451000000|2023-05-30 12:50:00|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|11
1685451300000|2023-05-30 12:55:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|84
1685451600000|2023-05-30 13:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|22
1685451900000|2023-05-30 13:05:00|||||||||51
1685452200000|2023-05-30 13:10:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|171
1685452500000|2023-05-30 13:15:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|125
1685452800000|2023-05-30 13:20:00|||||||||48
1685453100000|2023-05-30 13:25:00|||||||||43
1685453400000|2023-05-30 13:30:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|373
1685453700000|2023-05-30 13:35:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|27
1685454000000|2023-05-30 13:40:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|150
1685454300000|2023-05-30 13:45:00|18.15|18.07|18.07|17.99|18.15|18.07|18.07|17.99|103
1685454600000|2023-05-30 13:50:00|18.12|18.04|18.18|18.1|18.18|18.1|18.12|18.04|984
1685454900000|2023-05-30 13:55:00|18.17|18.09|18.21|18.13|18.26|18.18|18.15|18.07|854
1685455200000|2023-05-30 14:00:00|18.2|18.12|18.26|18.18|18.29|18.21|18.18|18.1|372
1685455500000|2023-05-30 14:05:00|18.29|18.21|18.3|18.22|18.34|18.26|18.26|18.18|376
1685455800000|2023-05-30 14:10:00|18.31|18.23|18.36|18.28|18.36|18.28|18.26|18.18|402
1685456100000|2023-05-30 14:15:00|18.33|18.25|18.26|18.18|18.33|18.25|18.26|18.18|161
1685456400000|2023-05-30 14:20:00|18.23|18.15|18.41|18.33|18.41|18.33|18.23|18.15|387
1685456700000|2023-05-30 14:25:00|18.36|18.28|18.41|18.33|18.46|18.38|18.36|18.28|311
1685457000000|2023-05-30 14:30:00|18.44|18.36|18.41|18.33|18.45|18.37|18.36|18.28|317
1685457300000|2023-05-30 14:35:00|18.39|18.31|18.41|18.33|18.41|18.33|18.36|18.28|79
1685457600000|2023-05-30 14:40:00|18.4|18.32|18.44|18.36|18.44|18.36|18.36|18.28|168
1685457900000|2023-05-30 14:45:00|18.43|18.35|18.49|18.41|18.53|18.45|18.41|18.33|213
1685458200000|2023-05-30 14:50:00|18.48|18.4|18.49|18.41|18.49|18.41|18.45|18.37|55
1685458500000|2023-05-30 14:55:00|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|93
1685458800000|2023-05-30 15:00:00|||||||||16
1685459100000|2023-05-30 15:05:00|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|105
1685459400000|2023-05-30 15:10:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|119
1685459700000|2023-05-30 15:15:00|18.58|18.5|18.64|18.56|18.69|18.61|18.58|18.5|474
1685460000000|2023-05-30 15:20:00|18.66|18.58|18.69|18.61|18.74|18.66|18.66|18.58|159
1685460300000|2023-05-30 15:25:00|||||||||1608
1685460600000|2023-05-30 15:30:00|18.66|18.58|18.59|18.51|18.66|18.58|18.59|18.51|301
1685461200000|2023-05-30 15:40:00|18.56|18.48|18.59|18.51|18.6|18.52|18.56|18.48|1333
1685461500000|2023-05-30 15:45:00|18.61|18.53|18.59|18.51|18.61|18.53|18.56|18.48|53
1685461800000|2023-05-30 15:50:00|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|0
1685462100000|2023-05-30 15:55:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|5
1685462400000|2023-05-30 16:00:00|18.6|18.52|18.61|18.53|18.64|18.56|18.59|18.51|155
1685462700000|2023-05-30 16:05:00|18.64|18.56|18.59|18.51|18.65|18.57|18.56|18.48|233
1685463000000|2023-05-30 16:10:00|18.56|18.48|18.62|18.54|18.62|18.54|18.56|18.48|17
1685463300000|2023-05-30 16:15:00|18.6|18.52|18.62|18.54|18.65|18.57|18.57|18.49|138
1685463900000|2023-05-30 16:25:00|18.59|18.51|18.62|18.54|18.67|18.59|18.57|18.49|138
1685464200000|2023-05-30 16:30:00|18.6|18.52|18.62|18.54|18.62|18.54|18.57|18.49|23
1685464500000|2023-05-30 16:35:00|18.57|18.49|18.63|18.55|18.67|18.59|18.57|18.49|45
1685464800000|2023-05-30 16:40:00|18.64|18.56|18.68|18.6|18.72|18.64|18.63|18.55|128
1685465100000|2023-05-30 16:45:00|18.69|18.61|18.64|18.56|18.69|18.61|18.59|18.51|109
1685465400000|2023-05-30 16:50:00|18.62|18.54|18.57|18.49|18.64|18.56|18.57|18.49|6
1685465700000|2023-05-30 16:55:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|1
1685466000000|2023-05-30 17:00:00|18.58|18.5|18.59|18.51|18.62|18.54|18.57|18.49|23
1685466300000|2023-05-30 17:05:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|2
1685467200000|2023-05-30 17:20:00|||||||||1
1685467500000|2023-05-30 17:25:00|18.63|18.55|18.69|18.61|18.73|18.65|18.63|18.55|244
1685467800000|2023-05-30 17:30:00|18.73|18.65|18.69|18.61|18.74|18.66|18.64|18.56|392
1685468100000|2023-05-30 17:35:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|121
1685468400000|2023-05-30 17:40:00|18.71|18.63|18.66|18.58|18.74|18.66|18.66|18.58|124
1685468700000|2023-05-30 17:45:00|18.69|18.61|18.66|18.58|18.7|18.62|18.65|18.57|80
1685469000000|2023-05-30 17:50:00|18.65|18.57|18.66|18.58|18.71|18.63|18.61|18.53|186
1685469300000|2023-05-30 17:55:00|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|40
1685469600000|2023-05-30 18:00:00|18.73|18.65|18.79|18.71|18.79|18.71|18.71|18.63|60
1685469900000|2023-05-30 18:05:00|18.8|18.72|18.79|18.71|18.8|18.72|18.77|18.69|21
1685470200000|2023-05-30 18:10:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|4
1685470500000|2023-05-30 18:15:00|18.77|18.69|18.7|18.62|18.79|18.71|18.66|18.58|12
1685470800000|2023-05-30 18:20:00|18.71|18.63|18.7|18.62|18.71|18.63|18.69|18.61|0
1685471100000|2023-05-30 18:25:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|2
1685471400000|2023-05-30 18:30:00|18.61|18.53|18.61|18.53|18.66|18.58|18.61|18.53|4
1685471700000|2023-05-30 18:35:00|18.6|18.52|18.56|18.48|18.61|18.53|18.56|18.48|2
1685472300000|2023-05-30 18:45:00|18.57|18.49|18.59|18.51|18.61|18.53|18.56|18.48|34
1685472600000|2023-05-30 18:50:00|18.6|18.52|18.54|18.46|18.61|18.53|18.54|18.46|4
1685472900000|2023-05-30 18:55:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1685473200000|2023-05-30 19:00:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|2
1685473800000|2023-05-30 19:10:00|18.56|18.48|18.55|18.47|18.59|18.51|18.54|18.46|32
1685474100000|2023-05-30 19:15:00|18.59|18.51|18.56|18.48|18.59|18.51|18.54|18.46|33
1685474400000|2023-05-30 19:20:00|18.55|18.47|18.56|18.48|18.56|18.48|18.54|18.46|22
1685474700000|2023-05-30 19:25:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|20
1685475000000|2023-05-30 19:30:00|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|56
1685475300000|2023-05-30 19:35:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|26
1685475600000|2023-05-30 19:40:00|18.52|18.44|18.53|18.45|18.53|18.45|18.49|18.41|15
1685475900000|2023-05-30 19:45:00|18.52|18.44|18.5|18.42|18.53|18.45|18.48|18.4|16
1685476200000|2023-05-30 19:50:00|18.51|18.43|18.56|18.48|18.58|18.5|18.51|18.43|61
1685476500000|2023-05-30 19:55:00|18.54|18.46|18.57|18.32|18.57|18.46|18.43|18.32|63
1685492100000|2023-05-31 00:15:00|18.58|18.28|18.63|18.33|18.63|18.33|18.58|18.28|0
1685492400000|2023-05-31 00:20:00||18.38||18.38||18.38||18.38|0
1685493300000|2023-05-31 00:35:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1685493600000|2023-05-31 00:40:00|18.61|18.36|18.62|18.37|18.62|18.37|18.61|18.36|0
1685494800000|2023-05-31 01:00:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1685495100000|2023-05-31 01:05:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1685496300000|2023-05-31 01:25:00|18.53|18.45|18.63|18.38|18.63|18.45|18.53|18.38|0
1685496600000|2023-05-31 01:30:00|18.67|18.42|18.66|18.41|18.68|18.43|18.63|18.38|0
1685496900000|2023-05-31 01:35:00|18.63|18.38|18.66|18.41|18.66|18.41|18.63|18.38|0
1685497200000|2023-05-31 01:40:00|18.63|18.38|18.66|18.41|18.66|18.41|18.63|18.38|0
1685497500000|2023-05-31 01:45:00|18.64|18.39|18.63|18.38|18.66|18.41|18.63|18.38|0
1685498100000|2023-05-31 01:55:00|18.64|18.39|18.66|18.41|18.68|18.5|18.55|18.38|0
1685498700000|2023-05-31 02:05:00|18.67|18.42|18.66|18.41|18.71|18.46|18.66|18.4|0
1685499000000|2023-05-31 02:10:00|18.71|18.46|18.72|18.42|18.72|18.46|18.66|18.41|0
1685499900000|2023-05-31 02:25:00|18.67|18.41|18.66|18.41|18.67|18.41|18.66|18.41|0
1685500200000|2023-05-31 02:30:00|18.68|18.43|18.66|18.41|18.72|18.43|18.66|18.4|0
1685500500000|2023-05-31 02:35:00|18.67|18.42|18.66|18.41|18.72|18.46|18.66|18.41|0
1685502300000|2023-05-31 03:05:00|18.68|18.43|18.72|18.42|18.72|18.46|18.68|18.42|0
1685503800000|2023-05-31 03:30:00|18.73|18.43|18.76|18.46|18.77|18.48|18.73|18.43|0
1685504100000|2023-05-31 03:35:00|18.73|18.43|18.72|18.42|18.76|18.46|18.72|18.42|0
1685505000000|2023-05-31 03:50:00|18.76|18.46|18.76|18.46|18.77|18.48|18.73|18.46|0
1685505300000|2023-05-31 03:55:00|18.74|18.44|18.72|18.42|18.76|18.46|18.72|18.42|0
1685505600000|2023-05-31 04:00:00|18.77|18.47|18.76|18.46|18.77|18.48|18.73|18.44|0
1685505900000|2023-05-31 04:05:00|18.72|18.47|18.72|18.42|18.76|18.47|18.72|18.42|0
1685506800000|2023-05-31 04:20:00|18.75|18.45|18.72|18.42|18.77|18.47|18.72|18.42|0
1685507700000|2023-05-31 04:35:00|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|0
1685508000000|2023-05-31 04:40:00|18.73|18.43|18.73|18.43|18.73|18.43|18.72|18.42|0
1685509200000|2023-05-31 05:00:00|18.74|18.44|18.76|18.46|18.77|18.47|18.73|18.43|0
1685509500000|2023-05-31 05:05:00|18.77|18.47|18.78|18.48|18.79|18.49|18.76|18.46|0
1685510100000|2023-05-31 05:15:00|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|0
1685510700000|2023-05-31 05:25:00|18.76|18.51|18.78|18.53|18.78|18.53|18.76|18.51|0
1685512800000|2023-05-31 06:00:00|18.77|18.52|18.78|18.7|18.8|18.7|18.7|18.52|17
1685513100000|2023-05-31 06:05:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|40
1685513400000|2023-05-31 06:10:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|27
1685513700000|2023-05-31 06:15:00|18.89|18.81|18.85|18.77|18.9|18.82|18.85|18.77|3
1685514000000|2023-05-31 06:20:00|18.86|18.78|18.85|18.77|18.9|18.82|18.85|18.77|8
1685514300000|2023-05-31 06:25:00|18.87|18.79|18.88|18.8|18.93|18.85|18.85|18.77|166
1685514600000|2023-05-31 06:30:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|42
1685514900000|2023-05-31 06:35:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|38
1685515200000|2023-05-31 06:40:00|||||||||6
1685515500000|2023-05-31 06:45:00|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|18
1685515800000|2023-05-31 06:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|58
1685516100000|2023-05-31 06:55:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|63
1685516400000|2023-05-31 07:00:00|18.93|18.85|19.01|18.93|19.1|19.02|18.88|18.8|285
1685516700000|2023-05-31 07:05:00|18.99|18.91|18.99|18.91|19.04|18.96|18.88|18.8|211
1685517000000|2023-05-31 07:10:00|19.03|18.95|19.02|18.94|19.09|19.01|18.96|18.88|279
1685517300000|2023-05-31 07:15:00|19.01|18.93|18.96|18.88|19.04|18.96|18.91|18.83|85
1685517600000|2023-05-31 07:20:00|18.95|18.87|18.95|18.87|19.04|18.96|18.91|18.83|34
1685517900000|2023-05-31 07:25:00|18.96|18.88|18.83|18.75|18.96|18.88|18.83|18.75|145
1685518200000|2023-05-31 07:30:00|18.86|18.78|18.83|18.75|18.88|18.8|18.78|18.7|205
1685518500000|2023-05-31 07:35:00|18.81|18.73|18.79|18.71|18.83|18.75|18.78|18.7|63
1685518800000|2023-05-31 07:40:00|18.8|18.72|18.78|18.7|18.8|18.72|18.73|18.65|131
1685519100000|2023-05-31 07:45:00|18.77|18.69|18.75|18.67|18.78|18.7|18.73|18.65|33
1685519400000|2023-05-31 07:50:00|18.78|18.7|18.78|18.7|18.78|18.7|18.73|18.65|8
1685519700000|2023-05-31 07:55:00|18.77|18.69|18.73|18.65|18.77|18.69|18.7|18.62|49
1685520000000|2023-05-31 08:00:00|18.75|18.67|18.78|18.7|18.79|18.71|18.7|18.62|134
1685520300000|2023-05-31 08:05:00|18.77|18.69|18.7|18.62|18.77|18.69|18.69|18.61|67
1685520600000|2023-05-31 08:10:00|18.71|18.63|18.71|18.63|18.71|18.63|18.66|18.58|87
1685520900000|2023-05-31 08:15:00|18.69|18.61|18.63|18.55|18.71|18.63|18.63|18.55|58
1685521200000|2023-05-31 08:20:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|175
1685521500000|2023-05-31 08:25:00|18.66|18.58|18.71|18.63|18.71|18.63|18.63|18.55|251
1685521800000|2023-05-31 08:30:00|18.67|18.59|18.73|18.65|18.73|18.65|18.66|18.58|31
1685522100000|2023-05-31 08:35:00|18.74|18.66|18.78|18.7|18.78|18.7|18.71|18.63|29
1685522400000|2023-05-31 08:40:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|61
1685522700000|2023-05-31 08:45:00|18.79|18.71|18.73|18.65|18.81|18.73|18.73|18.65|17
1685523000000|2023-05-31 08:50:00|18.72|18.64|18.66|18.58|18.73|18.65|18.63|18.55|20
1685523300000|2023-05-31 08:55:00|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|114
1685523600000|2023-05-31 09:00:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|24
1685523900000|2023-05-31 09:05:00|18.7|18.62|18.66|18.58|18.71|18.63|18.66|18.58|26
1685524200000|2023-05-31 09:10:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|20
1685524500000|2023-05-31 09:15:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|93
1685524800000|2023-05-31 09:20:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|8
1685525100000|2023-05-31 09:25:00|||||||||2
1685525400000|2023-05-31 09:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|76
1685525700000|2023-05-31 09:35:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|35
1685526000000|2023-05-31 09:40:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1685526300000|2023-05-31 09:45:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|15
1685526600000|2023-05-31 09:50:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|115
1685526900000|2023-05-31 09:55:00|18.78|18.7|18.79|18.71|18.84|18.76|18.78|18.7|23
1685527200000|2023-05-31 10:00:00|18.77|18.69|18.76|18.68|18.79|18.71|18.76|18.68|9
1685527500000|2023-05-31 10:05:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|9
1685527800000|2023-05-31 10:10:00|18.71|18.63|18.79|18.71|18.79|18.71|18.71|18.63|154
1685528100000|2023-05-31 10:15:00|18.77|18.69|18.76|18.68|18.79|18.71|18.76|18.68|26
1685528400000|2023-05-31 10:20:00|18.79|18.71|18.79|18.71|18.79|18.71|18.76|18.68|68
1685528700000|2023-05-31 10:25:00|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|14
1685529000000|2023-05-31 10:30:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1685529300000|2023-05-31 10:35:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|24
1685529600000|2023-05-31 10:40:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|22
1685529900000|2023-05-31 10:45:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|69
1685530200000|2023-05-31 10:50:00|18.68|18.6|18.67|18.59|18.71|18.63|18.67|18.59|11
1685530500000|2023-05-31 10:55:00|18.68|18.6|18.67|18.59|18.71|18.63|18.66|18.58|36
1685530800000|2023-05-31 11:00:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|6
1685531100000|2023-05-31 11:05:00|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|26
1685531400000|2023-05-31 11:10:00|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|7
1685531700000|2023-05-31 11:15:00|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|19
1685532000000|2023-05-31 11:20:00|18.64|18.56|18.63|18.55|18.66|18.58|18.63|18.55|43
1685532300000|2023-05-31 11:25:00|18.66|18.58|18.68|18.6|18.71|18.63|18.63|18.55|29
1685532600000|2023-05-31 11:30:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|8
1685532900000|2023-05-31 11:35:00|18.67|18.59|18.71|18.63|18.71|18.63|18.66|18.58|4
1685533200000|2023-05-31 11:40:00|18.73|18.65|18.71|18.63|18.76|18.68|18.71|18.63|29
1685533500000|2023-05-31 11:45:00|18.72|18.64|18.76|18.68|18.76|18.68|18.71|18.63|54
1685533800000|2023-05-31 11:50:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|48
1685534100000|2023-05-31 11:55:00|18.79|18.71|18.81|18.73|18.81|18.73|18.76|18.68|93
1685534400000|2023-05-31 12:00:00|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|189
1685534700000|2023-05-31 12:05:00|||||||||10
1685535000000|2023-05-31 12:10:00|18.84|18.76|18.86|18.78|18.86|18.78|18.81|18.73|68
1685535300000|2023-05-31 12:15:00|||||||||301
1685535600000|2023-05-31 12:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|88
1685535900000|2023-05-31 12:25:00|18.86|18.78|18.84|18.76|18.89|18.81|18.84|18.76|40
1685536200000|2023-05-31 12:30:00|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|25
1685536500000|2023-05-31 12:35:00|18.86|18.78|18.89|18.81|18.89|18.81|18.85|18.77|27
1685537100000|2023-05-31 12:45:00|18.94|18.86|18.92|18.84|18.97|18.89|18.89|18.81|326
1685537400000|2023-05-31 12:50:00|18.94|18.86|18.99|18.91|18.99|18.91|18.92|18.84|314
1685537700000|2023-05-31 12:55:00|19.01|18.93|18.97|18.89|19.01|18.93|18.92|18.84|102
1685538000000|2023-05-31 13:00:00|18.93|18.85|18.99|18.91|18.99|18.91|18.93|18.85|75
1685538300000|2023-05-31 13:05:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|82
1685538600000|2023-05-31 13:10:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|172
1685538900000|2023-05-31 13:15:00|18.96|18.88|18.99|18.91|19.03|18.95|18.96|18.88|458
1685539200000|2023-05-31 13:20:00|18.97|18.89|19.02|18.94|19.04|18.96|18.96|18.88|112
1685539500000|2023-05-31 13:25:00|19.04|18.96|19.02|18.94|19.04|18.96|18.99|18.91|148
1685539800000|2023-05-31 13:30:00|19.04|18.96|19.12|19.04|19.12|19.04|19.02|18.94|284
1685540100000|2023-05-31 13:35:00|19.1|19.02|19.07|18.99|19.12|19.04|19.07|18.99|1466
1685540400000|2023-05-31 13:40:00|19.04|18.96|19.02|18.94|19.04|18.96|18.99|18.91|191
1685540700000|2023-05-31 13:45:00|19.01|18.93|19.07|18.99|19.07|18.99|18.89|18.81|471
1685541000000|2023-05-31 13:50:00|19.04|18.96|19.07|18.99|19.1|19.02|18.99|18.91|215
1685541300000|2023-05-31 13:55:00|19.1|19.02|19.07|18.99|19.1|19.02|19.02|18.94|173
1685541600000|2023-05-31 14:00:00|19.1|19.02|19.1|19.02|19.15|19.07|19.05|18.97|581
1685541900000|2023-05-31 14:05:00|19.09|19.01|19.15|19.07|19.18|19.1|19.05|18.97|309
1685542200000|2023-05-31 14:10:00|19.18|19.1|19.26|19.18|19.26|19.18|19.16|19.08|363
1685542500000|2023-05-31 14:15:00|19.23|19.15|19.33|19.25|19.33|19.25|19.23|19.15|389
1685542800000|2023-05-31 14:20:00|19.28|19.2|19.41|19.33|19.41|19.33|19.28|19.2|274
1685543100000|2023-05-31 14:25:00|19.38|19.3|19.46|19.38|19.46|19.38|19.36|19.28|385
1685543400000|2023-05-31 14:30:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|186
1685543700000|2023-05-31 14:35:00|19.49|19.41|19.54|19.46|19.62|19.54|19.49|19.41|628
1685544000000|2023-05-31 14:40:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|357
1685544300000|2023-05-31 14:45:00|19.43|19.35|19.46|19.38|19.46|19.38|19.41|19.33|367
1685544600000|2023-05-31 14:50:00|19.41|19.33|19.43|19.35|19.46|19.38|19.41|19.33|376
1685544900000|2023-05-31 14:55:00|19.41|19.33|19.43|19.35|19.43|19.35|19.37|19.29|171
1685545200000|2023-05-31 15:00:00|19.46|19.38|19.43|19.35|19.46|19.38|19.38|19.3|1507
1685545500000|2023-05-31 15:05:00|19.46|19.38|19.46|19.38|19.48|19.4|19.41|19.33|604
1685545800000|2023-05-31 15:10:00|19.45|19.37|19.48|19.4|19.48|19.4|19.43|19.35|993
1685546100000|2023-05-31 15:15:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|129
1685546400000|2023-05-31 15:20:00|19.46|19.38|19.48|19.4|19.48|19.4|19.43|19.35|140
1685546700000|2023-05-31 15:25:00|19.45|19.37|19.53|19.45|19.53|19.45|19.43|19.35|279
1685547000000|2023-05-31 15:30:00|19.52|19.44|19.48|19.4|19.53|19.45|19.48|19.4|236
1685547300000|2023-05-31 15:35:00|19.46|19.38|19.38|19.3|19.48|19.4|19.36|19.28|230
1685547600000|2023-05-31 15:40:00|19.37|19.29|19.31|19.23|19.38|19.3|19.31|19.23|51
1685547900000|2023-05-31 15:45:00|19.33|19.25|19.36|19.28|19.38|19.3|19.33|19.25|126
1685548200000|2023-05-31 15:50:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|29
1685548500000|2023-05-31 15:55:00|19.28|19.2|19.33|19.25|19.38|19.3|19.28|19.2|34
1685548800000|2023-05-31 16:00:00|19.32|19.24|19.28|19.2|19.33|19.25|19.28|19.2|7
1685549100000|2023-05-31 16:05:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|39
1685549400000|2023-05-31 16:10:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|22
1685549700000|2023-05-31 16:15:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1685550300000|2023-05-31 16:25:00|||||||||19
1685550600000|2023-05-31 16:30:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|54
1685550900000|2023-05-31 16:35:00|19.37|19.29|19.36|19.28|19.37|19.29|19.35|19.27|14
1685551200000|2023-05-31 16:40:00|19.35|19.27|19.26|19.18|19.35|19.27|19.24|19.16|38
1685551500000|2023-05-31 16:45:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|9
1685551800000|2023-05-31 16:50:00|19.27|19.19|19.29|19.21|19.34|19.26|19.24|19.16|24
1685552100000|2023-05-31 16:55:00|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|6
1685552400000|2023-05-31 17:00:00|19.26|19.18|19.19|19.11|19.26|19.18|19.19|19.11|29
1685552700000|2023-05-31 17:05:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|63
1685553000000|2023-05-31 17:10:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|51
1685553300000|2023-05-31 17:15:00|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|7
1685553600000|2023-05-31 17:20:00|19.22|19.14|19.19|19.11|19.22|19.14|19.14|19.06|3
1685553900000|2023-05-31 17:25:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1685554200000|2023-05-31 17:30:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1
1685554500000|2023-05-31 17:35:00|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|20
1685554800000|2023-05-31 17:40:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|19
1685555100000|2023-05-31 17:45:00|19.1|19.02|19.14|19.06|19.16|19.08|19.1|19.02|2
1685555400000|2023-05-31 17:50:00|19.12|19.04|19.11|19.03|19.14|19.06|19.1|19.02|44
1685555700000|2023-05-31 17:55:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|10
1685556000000|2023-05-31 18:00:00|19.05|18.97|19.06|18.98|19.11|19.03|19.03|18.95|98
1685556300000|2023-05-31 18:05:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|23
1685556600000|2023-05-31 18:10:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|16
1685556900000|2023-05-31 18:15:00|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|39
1685557200000|2023-05-31 18:20:00|18.98|18.9|19.01|18.93|19.01|18.93|18.96|18.88|40
1685557500000|2023-05-31 18:25:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|29
1685557800000|2023-05-31 18:30:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|9
1685558100000|2023-05-31 18:35:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|6
1685558700000|2023-05-31 18:45:00|18.97|18.89|18.99|18.91|19|18.92|18.96|18.88|28
1685559000000|2023-05-31 18:50:00|19|18.92|19.06|18.98|19.14|19.06|19|18.92|18
1685559300000|2023-05-31 18:55:00|19.05|18.97|19.04|18.96|19.05|18.97|19.01|18.93|1
1685559600000|2023-05-31 19:00:00|19.02|18.94|19.04|18.96|19.04|18.96|19.01|18.93|1
1685560200000|2023-05-31 19:10:00|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|4
1685560500000|2023-05-31 19:15:00|19.08|19|19.14|19.06|19.14|19.06|19.08|19|15
1685560800000|2023-05-31 19:20:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|20
1685561100000|2023-05-31 19:25:00|||||||||1
1685561400000|2023-05-31 19:30:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|12
1685561700000|2023-05-31 19:35:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|2
1685562000000|2023-05-31 19:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1685562300000|2023-05-31 19:45:00|18.96|18.88|18.95|18.87|18.99|18.91|18.95|18.87|42
1685562600000|2023-05-31 19:50:00|18.96|18.88|19.01|18.93|19.01|18.93|18.94|18.86|73
1685562900000|2023-05-31 19:55:00|19.02|18.94|19.11|18.86|19.11|19.01|19.01|18.86|51
1685578500000|2023-06-01 00:15:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1685579700000|2023-06-01 00:35:00|19.05|18.75|19.08|18.78|19.08|18.78|19.05|18.75|0
1685580000000|2023-06-01 00:40:00|19.11|18.81|19.15|18.85|19.15|18.85|19.1|18.8|0
1685580300000|2023-06-01 00:45:00|19.16|18.86|19.15|18.85|19.17|18.87|19.15|18.85|0
1685580600000|2023-06-01 00:50:00|19.16|18.86|19.15|18.85|19.16|18.86|19.12|18.82|0
1685581200000|2023-06-01 01:00:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1685581500000|2023-06-01 01:05:00|19.12|18.82|19.15|18.85|19.16|18.86|19.12|18.82|0
1685582100000|2023-06-01 01:15:00|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|0
1685582400000|2023-06-01 01:20:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1685582700000|2023-06-01 01:25:00|19.02|18.76|19.01|18.76|19.02|18.76|18.96|18.71|0
1685583300000|2023-06-01 01:35:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1685583600000|2023-06-01 01:40:00|19.11|18.81|19.11|18.81|19.11|18.81|19.07|18.77|0
1685583900000|2023-06-01 01:45:00|19.13|18.83|19.12|18.82|19.16|18.86|19.09|18.79|0
1685584200000|2023-06-01 01:50:00|19.15|18.85|19.12|18.82|19.16|18.86|19.06|18.8|0
1685584500000|2023-06-01 01:55:00|19.08|18.83|19.06|18.81|19.08|18.83|19.06|18.81|0
1685585700000|2023-06-01 02:15:00|19.1|18.8|19.12|18.82|19.12|18.83|19.06|18.8|0
1685586000000|2023-06-01 02:20:00|19.16|18.86|19.12|18.82|19.16|18.86|19.12|18.82|0
1685586600000|2023-06-01 02:30:00|19.06|18.81|19.06|18.81|19.12|18.82|19.06|18.8|0
1685587800000|2023-06-01 02:50:00|19.08|18.83|19.06|18.81|19.12|18.84|19.06|18.81|0
1685588400000|2023-06-01 03:00:00|19.05|18.8|19.06|18.81|19.06|18.81|19.05|18.8|0
1685588700000|2023-06-01 03:05:00|19.04|18.79|19.02|18.77|19.04|18.79|19.02|18.77|0
1685589000000|2023-06-01 03:10:00|19.04|18.79|19.06|18.81|19.06|18.81|19.02|18.77|0
1685589300000|2023-06-01 03:15:00|19.05|18.8|19.02|18.77|19.05|18.8|19.02|18.77|0
1685589600000|2023-06-01 03:20:00|19.04|18.79|19.02|18.77|19.06|18.81|19.02|18.77|0
1685589900000|2023-06-01 03:25:00|19.06|18.81|19.09|18.79|19.13|18.83|19.06|18.79|0
1685590200000|2023-06-01 03:30:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|0
1685591100000|2023-06-01 03:45:00|19.1|18.8|19.13|18.83|19.13|18.83|19.1|18.8|0
1685591700000|2023-06-01 03:55:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|0
1685592900000|2023-06-01 04:15:00|19.08|18.78|19.05|18.75|19.08|18.78|19.05|18.75|0
1685593200000|2023-06-01 04:20:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|0
1685593500000|2023-06-01 04:25:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1685593800000|2023-06-01 04:30:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1685594100000|2023-06-01 04:35:00|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|0
1685594400000|2023-06-01 04:40:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1685595600000|2023-06-01 05:00:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|0
1685595900000|2023-06-01 05:05:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|4
1685596200000|2023-06-01 05:10:00|19.08|18.78|19.05|18.75|19.08|18.78|19.05|18.75|0
1685596500000|2023-06-01 05:15:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1685597100000|2023-06-01 05:25:00|19.07|18.82|19.04|18.79|19.07|18.82|19.04|18.79|1
1685597400000|2023-06-01 05:30:00|19.05|18.75|19.05|18.8|19.05|18.8|19.04|18.75|0
1685597700000|2023-06-01 05:35:00|19.04|18.79|19.04|18.79|19.07|18.82|19.04|18.79|0
1685598000000|2023-06-01 05:40:00|19.03|18.78|19.04|18.79|19.04|18.79|19.03|18.78|0
1685598300000|2023-06-01 05:45:00|19.03|18.78|19.03|18.78|19.04|18.79|19.03|18.78|0
1685598600000|2023-06-01 05:50:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1685598900000|2023-06-01 05:55:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1685599200000|2023-06-01 06:00:00|18.95|18.87|18.97|18.89|19.03|18.95|18.95|18.87|17
1685599500000|2023-06-01 06:05:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|5
1685599800000|2023-06-01 06:10:00|||||||||4
1685600400000|2023-06-01 06:20:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|4
1685600700000|2023-06-01 06:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1685601000000|2023-06-01 06:30:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|1
1685601300000|2023-06-01 06:35:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1685601600000|2023-06-01 06:40:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|3
1685601900000|2023-06-01 06:45:00|||||||||1
1685602200000|2023-06-01 06:50:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|13
1685602500000|2023-06-01 06:55:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|2
1685602800000|2023-06-01 07:00:00|18.93|18.85|18.89|18.81|19.02|18.94|18.89|18.81|223
1685603100000|2023-06-01 07:05:00|18.87|18.79|18.72|18.64|18.87|18.79|18.72|18.64|378
1685603400000|2023-06-01 07:10:00|18.73|18.65|18.54|18.46|18.73|18.65|18.54|18.46|1081
1685603700000|2023-06-01 07:15:00|18.51|18.43|18.69|18.61|18.69|18.61|18.51|18.43|544
1685604000000|2023-06-01 07:20:00|18.67|18.59|18.66|18.58|18.74|18.66|18.64|18.56|107
1685604300000|2023-06-01 07:25:00|18.65|18.57|18.64|18.56|18.69|18.61|18.59|18.51|422
1685604600000|2023-06-01 07:30:00|18.62|18.54|18.59|18.51|18.64|18.56|18.56|18.48|541
1685604900000|2023-06-01 07:35:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|111
1685605200000|2023-06-01 07:40:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|44
1685605500000|2023-06-01 07:45:00|18.56|18.48|18.64|18.56|18.66|18.58|18.56|18.48|245
1685605800000|2023-06-01 07:50:00|18.66|18.58|18.63|18.55|18.67|18.59|18.61|18.53|78
1685606100000|2023-06-01 07:55:00|18.65|18.57|18.63|18.55|18.66|18.58|18.61|18.53|139
1685606400000|2023-06-01 08:00:00|18.65|18.57|18.71|18.63|18.71|18.63|18.62|18.54|36
1685606700000|2023-06-01 08:05:00|18.74|18.66|18.66|18.58|18.76|18.68|18.66|18.58|64
1685607000000|2023-06-01 08:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|89
1685607300000|2023-06-01 08:15:00|18.62|18.54|18.61|18.53|18.66|18.58|18.61|18.53|71
1685607600000|2023-06-01 08:20:00|18.62|18.54|18.61|18.53|18.66|18.58|18.61|18.53|24
1685607900000|2023-06-01 08:25:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|99
1685608200000|2023-06-01 08:30:00|18.57|18.49|18.53|18.45|18.57|18.49|18.51|18.43|25
1685608500000|2023-06-01 08:35:00|18.52|18.44|18.53|18.45|18.53|18.45|18.51|18.43|16
1685608800000|2023-06-01 08:40:00|18.56|18.48|18.61|18.53|18.61|18.53|18.53|18.45|74
1685609100000|2023-06-01 08:45:00|18.58|18.5|18.55|18.47|18.58|18.5|18.53|18.45|14
1685609400000|2023-06-01 08:50:00|18.53|18.45|18.56|18.48|18.57|18.49|18.53|18.45|188
1685609700000|2023-06-01 08:55:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|63
1685610000000|2023-06-01 09:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|89
1685610300000|2023-06-01 09:05:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|125
1685610600000|2023-06-01 09:10:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|35
1685610900000|2023-06-01 09:15:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|42
1685611200000|2023-06-01 09:20:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|63
1685611500000|2023-06-01 09:25:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|347
1685611800000|2023-06-01 09:30:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|46
1685612100000|2023-06-01 09:35:00|18.73|18.65|18.69|18.61|18.74|18.66|18.64|18.56|327
1685612400000|2023-06-01 09:40:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|186
1685612700000|2023-06-01 09:45:00|18.66|18.58|18.72|18.64|18.72|18.64|18.66|18.58|77
1685613000000|2023-06-01 09:50:00|18.7|18.62|18.69|18.61|18.72|18.64|18.69|18.61|21
1685613300000|2023-06-01 09:55:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|99
1685613600000|2023-06-01 10:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|2
1685613900000|2023-06-01 10:05:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|94
1685614200000|2023-06-01 10:10:00|||||||||27
1685614500000|2023-06-01 10:15:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|57
1685614800000|2023-06-01 10:20:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|42
1685615100000|2023-06-01 10:25:00|18.69|18.61|18.68|18.6|18.69|18.61|18.67|18.59|17
1685615400000|2023-06-01 10:30:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|12
1685615700000|2023-06-01 10:35:00|18.69|18.61|18.69|18.61|18.72|18.64|18.68|18.6|74
1685616000000|2023-06-01 10:40:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|67
1685616300000|2023-06-01 10:45:00|||||||||4
1685616600000|2023-06-01 10:50:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|11
1685616900000|2023-06-01 10:55:00|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|57
1685617200000|2023-06-01 11:00:00|||||||||30
1685617500000|2023-06-01 11:05:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|98
1685617800000|2023-06-01 11:10:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|60
1685618100000|2023-06-01 11:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|51
1685618400000|2023-06-01 11:20:00|18.74|18.66|18.75|18.67|18.77|18.69|18.72|18.64|56
1685618700000|2023-06-01 11:25:00|18.74|18.66|18.8|18.72|18.82|18.74|18.72|18.64|83
1685619000000|2023-06-01 11:30:00|18.82|18.74|18.78|18.7|18.82|18.74|18.77|18.69|18
1685619300000|2023-06-01 11:35:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|22
1685619600000|2023-06-01 11:40:00|||||||||1
1685619900000|2023-06-01 11:45:00|18.84|18.76|18.86|18.78|18.87|18.79|18.82|18.74|37
1685620200000|2023-06-01 11:50:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|146
1685620500000|2023-06-01 11:55:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|18
1685620800000|2023-06-01 12:00:00|18.86|18.78|18.82|18.74|18.86|18.78|18.79|18.71|181
1685621100000|2023-06-01 12:05:00|18.83|18.75|18.92|18.84|18.92|18.84|18.83|18.75|83
1685621400000|2023-06-01 12:10:00|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|34
1685622000000|2023-06-01 12:20:00|18.94|18.86|18.94|18.86|18.99|18.91|18.94|18.86|200
1685622300000|2023-06-01 12:25:00|18.92|18.84|18.89|18.81|18.92|18.84|18.84|18.76|145
1685622600000|2023-06-01 12:30:00|18.87|18.79|18.89|18.81|18.89|18.81|18.82|18.74|53
1685622900000|2023-06-01 12:35:00|18.92|18.84|18.97|18.89|18.97|18.89|18.89|18.81|94
1685623200000|2023-06-01 12:40:00|18.98|18.9|18.97|18.89|19.02|18.94|18.97|18.89|113
1685623500000|2023-06-01 12:45:00|18.99|18.91|19.06|18.98|19.07|18.99|18.98|18.9|46
1685623800000|2023-06-01 12:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.02|18.94|7
1685624100000|2023-06-01 12:55:00|19.03|18.95|19.02|18.94|19.03|18.95|18.97|18.89|71
1685624400000|2023-06-01 13:00:00|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|21
1685624700000|2023-06-01 13:05:00|19.01|18.93|18.92|18.84|19.02|18.94|18.92|18.84|237
1685625000000|2023-06-01 13:10:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|2
1685625600000|2023-06-01 13:20:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|81
1685625900000|2023-06-01 13:25:00|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|57
1685626200000|2023-06-01 13:30:00|18.87|18.79|18.92|18.84|18.92|18.84|18.86|18.78|54
1685626500000|2023-06-01 13:35:00|18.91|18.83|18.85|18.77|18.91|18.83|18.82|18.74|216
1685626800000|2023-06-01 13:40:00|18.87|18.79|18.96|18.88|18.97|18.89|18.86|18.78|28
1685627100000|2023-06-01 13:45:00|18.97|18.89|19|18.92|19.02|18.94|18.92|18.84|95
1685627400000|2023-06-01 13:50:00|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|15
1685627700000|2023-06-01 13:55:00|18.97|18.89|19.03|18.95|19.05|18.97|18.97|18.89|148
1685628000000|2023-06-01 14:00:00|19.02|18.94|18.87|18.79|19.02|18.94|18.85|18.77|232
1685628300000|2023-06-01 14:05:00|18.9|18.82|18.82|18.74|18.9|18.82|18.82|18.74|287
1685628600000|2023-06-01 14:10:00|18.81|18.73|18.77|18.69|18.82|18.74|18.77|18.69|102
1685628900000|2023-06-01 14:15:00|18.79|18.71|18.82|18.74|18.85|18.77|18.78|18.7|102
1685629200000|2023-06-01 14:20:00|18.83|18.75|18.9|18.82|18.9|18.82|18.82|18.74|171
1685629500000|2023-06-01 14:25:00|18.87|18.79|18.82|18.74|18.87|18.79|18.79|18.71|1034
1685629800000|2023-06-01 14:30:00|18.81|18.73|18.82|18.74|18.85|18.77|18.81|18.73|413
1685630100000|2023-06-01 14:35:00|18.8|18.72|18.77|18.69|18.82|18.74|18.77|18.69|25
1685630400000|2023-06-01 14:40:00|18.73|18.65|18.69|18.61|18.77|18.69|18.69|18.61|169
1685630700000|2023-06-01 14:45:00|18.67|18.59|18.64|18.56|18.69|18.61|18.62|18.54|340
1685631000000|2023-06-01 14:50:00|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|26
1685631300000|2023-06-01 14:55:00|18.59|18.51|18.62|18.54|18.64|18.56|18.58|18.5|304
1685631600000|2023-06-01 15:00:00|18.59|18.51|18.59|18.51|18.62|18.54|18.57|18.49|281
1685631900000|2023-06-01 15:05:00|18.58|18.5|18.62|18.54|18.62|18.54|18.57|18.49|81
1685632200000|2023-06-01 15:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|100
1685632500000|2023-06-01 15:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|262
1685632800000|2023-06-01 15:20:00|18.61|18.53|18.54|18.46|18.62|18.54|18.54|18.46|240
1685633100000|2023-06-01 15:25:00|18.52|18.44|18.42|18.34|18.56|18.48|18.42|18.34|2093
1685633400000|2023-06-01 15:30:00|18.39|18.31|18.44|18.36|18.44|18.36|18.37|18.29|142
1685633700000|2023-06-01 15:35:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|54
1685634000000|2023-06-01 15:40:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|6
1685634300000|2023-06-01 15:45:00|||||||||2
1685634600000|2023-06-01 15:50:00|||||||||2
1685634900000|2023-06-01 15:55:00|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|38
1685635200000|2023-06-01 16:00:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|105
1685635500000|2023-06-01 16:05:00|18.33|18.25|18.31|18.23|18.33|18.25|18.29|18.21|249
1685635800000|2023-06-01 16:10:00|18.29|18.21|18.27|18.19|18.29|18.21|18.24|18.16|8
1685636100000|2023-06-01 16:15:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|13
1685636400000|2023-06-01 16:20:00|18.28|18.2|18.32|18.24|18.32|18.24|18.27|18.19|10
1685636700000|2023-06-01 16:25:00|18.31|18.23|18.37|18.29|18.37|18.29|18.31|18.23|31
1685637000000|2023-06-01 16:30:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|47
1685637300000|2023-06-01 16:35:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|15
1685637600000|2023-06-01 16:40:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1685637900000|2023-06-01 16:45:00|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|11
1685638200000|2023-06-01 16:50:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1685639100000|2023-06-01 17:05:00|||||||||17
1685639700000|2023-06-01 17:15:00|||||||||1
1685640000000|2023-06-01 17:20:00|||||||||2
1685640300000|2023-06-01 17:25:00|||||||||13
1685641800000|2023-06-01 17:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1685642100000|2023-06-01 17:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|12
1685642700000|2023-06-01 18:05:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|26
1685643000000|2023-06-01 18:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|20
1685643300000|2023-06-01 18:15:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|61
1685644800000|2023-06-01 18:40:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|8
1685645400000|2023-06-01 18:50:00|18.31|18.23|18.3|18.22|18.32|18.24|18.3|18.22|7
1685646000000|2023-06-01 19:00:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1685646300000|2023-06-01 19:05:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|5
1685646600000|2023-06-01 19:10:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1685647200000|2023-06-01 19:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|31
1685647500000|2023-06-01 19:25:00|||||||||7
1685647800000|2023-06-01 19:30:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|7
1685648100000|2023-06-01 19:35:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|3
1685648400000|2023-06-01 19:40:00|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|7
1685648700000|2023-06-01 19:45:00|18.3|18.22|18.26|18.18|18.31|18.23|18.26|18.18|7
1685649000000|2023-06-01 19:50:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|10
1685649300000|2023-06-01 19:55:00|18.29|18.21|18.39|18.14|18.39|18.22|18.26|18.12|36
1685578500000|2023-06-01 00:15:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1685579700000|2023-06-01 00:35:00|19.05|18.75|19.08|18.78|19.08|18.78|19.05|18.75|0
1685580000000|2023-06-01 00:40:00|19.11|18.81|19.15|18.85|19.15|18.85|19.1|18.8|0
1685580300000|2023-06-01 00:45:00|19.16|18.86|19.15|18.85|19.17|18.87|19.15|18.85|0
1685580600000|2023-06-01 00:50:00|19.16|18.86|19.15|18.85|19.16|18.86|19.12|18.82|0
1685581200000|2023-06-01 01:00:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1685581500000|2023-06-01 01:05:00|19.12|18.82|19.15|18.85|19.16|18.86|19.12|18.82|0
1685582100000|2023-06-01 01:15:00|19.13|18.83|19.11|18.81|19.13|18.83|19.11|18.81|0
1685582400000|2023-06-01 01:20:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1685582700000|2023-06-01 01:25:00|19.02|18.76|19.01|18.76|19.02|18.76|18.96|18.71|0
1685583300000|2023-06-01 01:35:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1685583600000|2023-06-01 01:40:00|19.11|18.81|19.11|18.81|19.11|18.81|19.07|18.77|0
1685583900000|2023-06-01 01:45:00|19.13|18.83|19.12|18.82|19.16|18.86|19.09|18.79|0
1685584200000|2023-06-01 01:50:00|19.15|18.85|19.12|18.82|19.16|18.86|19.06|18.8|0
1685584500000|2023-06-01 01:55:00|19.08|18.83|19.06|18.81|19.08|18.83|19.06|18.81|0
1685585700000|2023-06-01 02:15:00|19.1|18.8|19.12|18.82|19.12|18.83|19.06|18.8|0
1685586000000|2023-06-01 02:20:00|19.16|18.86|19.12|18.82|19.16|18.86|19.12|18.82|0
1685586600000|2023-06-01 02:30:00|19.06|18.81|19.06|18.81|19.12|18.82|19.06|18.8|0
1685587800000|2023-06-01 02:50:00|19.08|18.83|19.06|18.81|19.12|18.84|19.06|18.81|0
1685588400000|2023-06-01 03:00:00|19.05|18.8|19.06|18.81|19.06|18.81|19.05|18.8|0
1685588700000|2023-06-01 03:05:00|19.04|18.79|19.02|18.77|19.04|18.79|19.02|18.77|0
1685589000000|2023-06-01 03:10:00|19.04|18.79|19.06|18.81|19.06|18.81|19.02|18.77|0
1685589300000|2023-06-01 03:15:00|19.05|18.8|19.02|18.77|19.05|18.8|19.02|18.77|0
1685589600000|2023-06-01 03:20:00|19.04|18.79|19.02|18.77|19.06|18.81|19.02|18.77|0
1685589900000|2023-06-01 03:25:00|19.06|18.81|19.09|18.79|19.13|18.83|19.06|18.79|0
1685590200000|2023-06-01 03:30:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|0
1685591100000|2023-06-01 03:45:00|19.1|18.8|19.13|18.83|19.13|18.83|19.1|18.8|0
1685591700000|2023-06-01 03:55:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|0
1685592900000|2023-06-01 04:15:00|19.08|18.78|19.05|18.75|19.08|18.78|19.05|18.75|0
1685593200000|2023-06-01 04:20:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|0
1685593500000|2023-06-01 04:25:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1685593800000|2023-06-01 04:30:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1685594100000|2023-06-01 04:35:00|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|0
1685594400000|2023-06-01 04:40:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1685595600000|2023-06-01 05:00:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|0
1685595900000|2023-06-01 05:05:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|4
1685596200000|2023-06-01 05:10:00|19.08|18.78|19.05|18.75|19.08|18.78|19.05|18.75|0
1685596500000|2023-06-01 05:15:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1685597100000|2023-06-01 05:25:00|19.07|18.82|19.04|18.79|19.07|18.82|19.04|18.79|1
1685597400000|2023-06-01 05:30:00|19.05|18.75|19.05|18.8|19.05|18.8|19.04|18.75|0
1685597700000|2023-06-01 05:35:00|19.04|18.79|19.04|18.79|19.07|18.82|19.04|18.79|0
1685598000000|2023-06-01 05:40:00|19.03|18.78|19.04|18.79|19.04|18.79|19.03|18.78|0
1685598300000|2023-06-01 05:45:00|19.03|18.78|19.03|18.78|19.04|18.79|19.03|18.78|0
1685598600000|2023-06-01 05:50:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1685598900000|2023-06-01 05:55:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1685599200000|2023-06-01 06:00:00|18.95|18.87|18.97|18.89|19.03|18.95|18.95|18.87|17
1685599500000|2023-06-01 06:05:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|5
1685599800000|2023-06-01 06:10:00|||||||||4
1685600400000|2023-06-01 06:20:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|4
1685600700000|2023-06-01 06:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1685601000000|2023-06-01 06:30:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|1
1685601300000|2023-06-01 06:35:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1685601600000|2023-06-01 06:40:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|3
1685601900000|2023-06-01 06:45:00|||||||||1
1685602200000|2023-06-01 06:50:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|13
1685602500000|2023-06-01 06:55:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|2
1685602800000|2023-06-01 07:00:00|18.93|18.85|18.89|18.81|19.02|18.94|18.89|18.81|223
1685603100000|2023-06-01 07:05:00|18.87|18.79|18.72|18.64|18.87|18.79|18.72|18.64|378
1685603400000|2023-06-01 07:10:00|18.73|18.65|18.54|18.46|18.73|18.65|18.54|18.46|1081
1685603700000|2023-06-01 07:15:00|18.51|18.43|18.69|18.61|18.69|18.61|18.51|18.43|544
1685604000000|2023-06-01 07:20:00|18.67|18.59|18.66|18.58|18.74|18.66|18.64|18.56|107
1685604300000|2023-06-01 07:25:00|18.65|18.57|18.64|18.56|18.69|18.61|18.59|18.51|422
1685604600000|2023-06-01 07:30:00|18.62|18.54|18.59|18.51|18.64|18.56|18.56|18.48|541
1685604900000|2023-06-01 07:35:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|111
1685605200000|2023-06-01 07:40:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|44
1685605500000|2023-06-01 07:45:00|18.56|18.48|18.64|18.56|18.66|18.58|18.56|18.48|245
1685605800000|2023-06-01 07:50:00|18.66|18.58|18.63|18.55|18.67|18.59|18.61|18.53|78
1685606100000|2023-06-01 07:55:00|18.65|18.57|18.63|18.55|18.66|18.58|18.61|18.53|139
1685606400000|2023-06-01 08:00:00|18.65|18.57|18.71|18.63|18.71|18.63|18.62|18.54|36
1685606700000|2023-06-01 08:05:00|18.74|18.66|18.66|18.58|18.76|18.68|18.66|18.58|64
1685607000000|2023-06-01 08:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|89
1685607300000|2023-06-01 08:15:00|18.62|18.54|18.61|18.53|18.66|18.58|18.61|18.53|71
1685607600000|2023-06-01 08:20:00|18.62|18.54|18.61|18.53|18.66|18.58|18.61|18.53|24
1685607900000|2023-06-01 08:25:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|99
1685608200000|2023-06-01 08:30:00|18.57|18.49|18.53|18.45|18.57|18.49|18.51|18.43|25
1685608500000|2023-06-01 08:35:00|18.52|18.44|18.53|18.45|18.53|18.45|18.51|18.43|16
1685608800000|2023-06-01 08:40:00|18.56|18.48|18.61|18.53|18.61|18.53|18.53|18.45|74
1685609100000|2023-06-01 08:45:00|18.58|18.5|18.55|18.47|18.58|18.5|18.53|18.45|14
1685609400000|2023-06-01 08:50:00|18.53|18.45|18.56|18.48|18.57|18.49|18.53|18.45|188
1685609700000|2023-06-01 08:55:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|63
1685610000000|2023-06-01 09:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|89
1685610300000|2023-06-01 09:05:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|125
1685610600000|2023-06-01 09:10:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|35
1685610900000|2023-06-01 09:15:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|42
1685611200000|2023-06-01 09:20:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|63
1685611500000|2023-06-01 09:25:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|347
1685611800000|2023-06-01 09:30:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|46
1685612100000|2023-06-01 09:35:00|18.73|18.65|18.69|18.61|18.74|18.66|18.64|18.56|327
1685612400000|2023-06-01 09:40:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|186
1685612700000|2023-06-01 09:45:00|18.66|18.58|18.72|18.64|18.72|18.64|18.66|18.58|77
1685613000000|2023-06-01 09:50:00|18.7|18.62|18.69|18.61|18.72|18.64|18.69|18.61|21
1685613300000|2023-06-01 09:55:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|99
1685613600000|2023-06-01 10:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|2
1685613900000|2023-06-01 10:05:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|94
1685614200000|2023-06-01 10:10:00|||||||||27
1685614500000|2023-06-01 10:15:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|57
1685614800000|2023-06-01 10:20:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|42
1685615100000|2023-06-01 10:25:00|18.69|18.61|18.68|18.6|18.69|18.61|18.67|18.59|17
1685615400000|2023-06-01 10:30:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|12
1685615700000|2023-06-01 10:35:00|18.69|18.61|18.69|18.61|18.72|18.64|18.68|18.6|74
1685616000000|2023-06-01 10:40:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|67
1685616300000|2023-06-01 10:45:00|||||||||4
1685616600000|2023-06-01 10:50:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|11
1685616900000|2023-06-01 10:55:00|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|57
1685617200000|2023-06-01 11:00:00|||||||||30
1685617500000|2023-06-01 11:05:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|98
1685617800000|2023-06-01 11:10:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|60
1685618100000|2023-06-01 11:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|51
1685618400000|2023-06-01 11:20:00|18.74|18.66|18.75|18.67|18.77|18.69|18.72|18.64|56
1685618700000|2023-06-01 11:25:00|18.74|18.66|18.8|18.72|18.82|18.74|18.72|18.64|83
1685619000000|2023-06-01 11:30:00|18.82|18.74|18.78|18.7|18.82|18.74|18.77|18.69|18
1685619300000|2023-06-01 11:35:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|22
1685619600000|2023-06-01 11:40:00|||||||||1
1685619900000|2023-06-01 11:45:00|18.84|18.76|18.86|18.78|18.87|18.79|18.82|18.74|37
1685620200000|2023-06-01 11:50:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|146
1685620500000|2023-06-01 11:55:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|18
1685620800000|2023-06-01 12:00:00|18.86|18.78|18.82|18.74|18.86|18.78|18.79|18.71|181
1685621100000|2023-06-01 12:05:00|18.83|18.75|18.92|18.84|18.92|18.84|18.83|18.75|83
1685621400000|2023-06-01 12:10:00|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|34
1685622000000|2023-06-01 12:20:00|18.94|18.86|18.94|18.86|18.99|18.91|18.94|18.86|200
1685622300000|2023-06-01 12:25:00|18.92|18.84|18.89|18.81|18.92|18.84|18.84|18.76|145
1685622600000|2023-06-01 12:30:00|18.87|18.79|18.89|18.81|18.89|18.81|18.82|18.74|53
1685622900000|2023-06-01 12:35:00|18.92|18.84|18.97|18.89|18.97|18.89|18.89|18.81|94
1685623200000|2023-06-01 12:40:00|18.98|18.9|18.97|18.89|19.02|18.94|18.97|18.89|113
1685623500000|2023-06-01 12:45:00|18.99|18.91|19.06|18.98|19.07|18.99|18.98|18.9|46
1685623800000|2023-06-01 12:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.02|18.94|7
1685624100000|2023-06-01 12:55:00|19.03|18.95|19.02|18.94|19.03|18.95|18.97|18.89|71
1685624400000|2023-06-01 13:00:00|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|21
1685624700000|2023-06-01 13:05:00|19.01|18.93|18.92|18.84|19.02|18.94|18.92|18.84|237
1685625000000|2023-06-01 13:10:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|2
1685625600000|2023-06-01 13:20:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|81
1685625900000|2023-06-01 13:25:00|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|57
1685626200000|2023-06-01 13:30:00|18.87|18.79|18.92|18.84|18.92|18.84|18.86|18.78|54
1685626500000|2023-06-01 13:35:00|18.91|18.83|18.85|18.77|18.91|18.83|18.82|18.74|216
1685626800000|2023-06-01 13:40:00|18.87|18.79|18.96|18.88|18.97|18.89|18.86|18.78|28
1685627100000|2023-06-01 13:45:00|18.97|18.89|19|18.92|19.02|18.94|18.92|18.84|95
1685627400000|2023-06-01 13:50:00|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|15
1685627700000|2023-06-01 13:55:00|18.97|18.89|19.03|18.95|19.05|18.97|18.97|18.89|148
1685628000000|2023-06-01 14:00:00|19.02|18.94|18.87|18.79|19.02|18.94|18.85|18.77|232
1685628300000|2023-06-01 14:05:00|18.9|18.82|18.82|18.74|18.9|18.82|18.82|18.74|287
1685628600000|2023-06-01 14:10:00|18.81|18.73|18.77|18.69|18.82|18.74|18.77|18.69|102
1685628900000|2023-06-01 14:15:00|18.79|18.71|18.82|18.74|18.85|18.77|18.78|18.7|102
1685629200000|2023-06-01 14:20:00|18.83|18.75|18.9|18.82|18.9|18.82|18.82|18.74|171
1685629500000|2023-06-01 14:25:00|18.87|18.79|18.82|18.74|18.87|18.79|18.79|18.71|1034
1685629800000|2023-06-01 14:30:00|18.81|18.73|18.82|18.74|18.85|18.77|18.81|18.73|413
1685630100000|2023-06-01 14:35:00|18.8|18.72|18.77|18.69|18.82|18.74|18.77|18.69|25
1685630400000|2023-06-01 14:40:00|18.73|18.65|18.69|18.61|18.77|18.69|18.69|18.61|169
1685630700000|2023-06-01 14:45:00|18.67|18.59|18.64|18.56|18.69|18.61|18.62|18.54|340
1685631000000|2023-06-01 14:50:00|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|26
1685631300000|2023-06-01 14:55:00|18.59|18.51|18.62|18.54|18.64|18.56|18.58|18.5|304
1685631600000|2023-06-01 15:00:00|18.59|18.51|18.59|18.51|18.62|18.54|18.57|18.49|281
1685631900000|2023-06-01 15:05:00|18.58|18.5|18.62|18.54|18.62|18.54|18.57|18.49|81
1685632200000|2023-06-01 15:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|100
1685632500000|2023-06-01 15:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|262
1685632800000|2023-06-01 15:20:00|18.61|18.53|18.54|18.46|18.62|18.54|18.54|18.46|240
1685633100000|2023-06-01 15:25:00|18.52|18.44|18.42|18.34|18.56|18.48|18.42|18.34|2093
1685633400000|2023-06-01 15:30:00|18.39|18.31|18.44|18.36|18.44|18.36|18.37|18.29|142
1685633700000|2023-06-01 15:35:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|54
1685634000000|2023-06-01 15:40:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|6
1685634300000|2023-06-01 15:45:00|||||||||2
1685634600000|2023-06-01 15:50:00|||||||||2
1685634900000|2023-06-01 15:55:00|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|38
1685635200000|2023-06-01 16:00:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|105
1685635500000|2023-06-01 16:05:00|18.33|18.25|18.31|18.23|18.33|18.25|18.29|18.21|249
1685635800000|2023-06-01 16:10:00|18.29|18.21|18.27|18.19|18.29|18.21|18.24|18.16|8
1685636100000|2023-06-01 16:15:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|13
1685636400000|2023-06-01 16:20:00|18.28|18.2|18.32|18.24|18.32|18.24|18.27|18.19|10
1685636700000|2023-06-01 16:25:00|18.31|18.23|18.37|18.29|18.37|18.29|18.31|18.23|31
1685637000000|2023-06-01 16:30:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|47
1685637300000|2023-06-01 16:35:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|15
1685637600000|2023-06-01 16:40:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1685637900000|2023-06-01 16:45:00|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|11
1685638200000|2023-06-01 16:50:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1685639100000|2023-06-01 17:05:00|||||||||17
1685639700000|2023-06-01 17:15:00|||||||||1
1685640000000|2023-06-01 17:20:00|||||||||2
1685640300000|2023-06-01 17:25:00|||||||||13
1685641800000|2023-06-01 17:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1685642100000|2023-06-01 17:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|12
1685642700000|2023-06-01 18:05:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|26
1685643000000|2023-06-01 18:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|20
1685643300000|2023-06-01 18:15:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|61
1685644800000|2023-06-01 18:40:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|8
1685645400000|2023-06-01 18:50:00|18.31|18.23|18.3|18.22|18.32|18.24|18.3|18.22|7
1685646000000|2023-06-01 19:00:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1685646300000|2023-06-01 19:05:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|5
1685646600000|2023-06-01 19:10:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1685647200000|2023-06-01 19:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|31
1685647500000|2023-06-01 19:25:00|||||||||7
1685647800000|2023-06-01 19:30:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|7
1685648100000|2023-06-01 19:35:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|3
1685648400000|2023-06-01 19:40:00|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|7
1685648700000|2023-06-01 19:45:00|18.3|18.22|18.26|18.18|18.31|18.23|18.26|18.18|7
1685649000000|2023-06-01 19:50:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|10
1685649300000|2023-06-01 19:55:00|18.29|18.21|18.39|18.14|18.39|18.22|18.26|18.12|36
1685664900000|2023-06-02 00:15:00|18.46|18.16|18.26|18.18|18.46|18.2|18.26|18.16|0
1685665200000|2023-06-02 00:20:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1685669400000|2023-06-02 01:30:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1685670600000|2023-06-02 01:50:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|3
1685671200000|2023-06-02 02:00:00|18.2|18.12|18.43|18.13|18.44|18.18|18.2|18.12|16
1685671500000|2023-06-02 02:05:00|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1685672400000|2023-06-02 02:20:00|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1685672700000|2023-06-02 02:25:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1685674200000|2023-06-02 02:50:00|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1685676600000|2023-06-02 03:30:00|18.35|18.1|18.33|18.08|18.37|18.12|18.33|18.08|0
1685676900000|2023-06-02 03:35:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1685677200000|2023-06-02 03:40:00|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1685679300000|2023-06-02 04:15:00|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|1
1685679600000|2023-06-02 04:20:00|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|1
1685680200000|2023-06-02 04:30:00|18.33|18.03|18.36|18.06|18.36|18.06|18.33|18.03|0
1685680800000|2023-06-02 04:40:00|18.34|18.09|18.36|18.06|18.36|18.09|18.34|18.06|0
1685682300000|2023-06-02 05:05:00|18.34|18.09|18.36|18.06|18.36|18.09|18.34|18.06|0
1685684400000|2023-06-02 05:40:00|18.33|18.03|18.36|18.06|18.36|18.06|18.33|18.03|0
1685685000000|2023-06-02 05:50:00|18.33|18.03|18.13|18.05|18.33|18.05|18.13|18.03|11
1685685600000|2023-06-02 06:00:00|18.15|18.07|18.16|18.08|18.2|18.12|18.13|18.05|166
1685685900000|2023-06-02 06:05:00|||||||||1
1685686200000|2023-06-02 06:10:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|4
1685686500000|2023-06-02 06:15:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|26
1685686800000|2023-06-02 06:20:00|18.17|18.09|18.11|18.03|18.17|18.09|18.11|18.03|26
1685687100000|2023-06-02 06:25:00|||||||||1
1685687400000|2023-06-02 06:30:00|||||||||4
1685688000000|2023-06-02 06:40:00|||||||||30
1685688900000|2023-06-02 06:55:00|||||||||50
1685689200000|2023-06-02 07:00:00|18.12|18.04|18.09|18.01|18.16|18.08|18.01|17.93|174
1685689500000|2023-06-02 07:05:00|18.14|18.06|18.06|17.98|18.14|18.06|18.01|17.93|243
1685689800000|2023-06-02 07:10:00|18.09|18.01|18.14|18.06|18.16|18.08|18.06|17.98|323
1685690100000|2023-06-02 07:15:00|18.11|18.03|18.02|17.94|18.11|18.03|18.01|17.93|486
1685690400000|2023-06-02 07:20:00|18.04|17.96|18.11|18.03|18.12|18.04|18.04|17.96|174
1685690700000|2023-06-02 07:25:00|18.12|18.04|18.11|18.03|18.14|18.06|18.09|18.01|46
1685691000000|2023-06-02 07:30:00|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|39
1685691300000|2023-06-02 07:35:00|18.07|17.99|18.01|17.93|18.09|18.01|18.01|17.93|617
1685691600000|2023-06-02 07:40:00|18|17.92|17.96|17.88|18|17.92|17.94|17.86|189
1685691900000|2023-06-02 07:45:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|307
1685692200000|2023-06-02 07:50:00|17.94|17.86|17.92|17.84|17.96|17.88|17.91|17.83|117
1685692500000|2023-06-02 07:55:00|17.94|17.86|17.89|17.81|17.96|17.88|17.89|17.81|53
1685692800000|2023-06-02 08:00:00|17.86|17.78|17.84|17.76|17.89|17.81|17.84|17.76|175
1685693100000|2023-06-02 08:05:00|17.85|17.77|17.86|17.78|17.89|17.81|17.85|17.77|38
1685693400000|2023-06-02 08:10:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|175
1685693700000|2023-06-02 08:15:00|17.79|17.71|17.8|17.72|17.81|17.73|17.76|17.68|208
1685694000000|2023-06-02 08:20:00|17.79|17.71|17.8|17.72|17.81|17.73|17.76|17.68|108
1685694300000|2023-06-02 08:25:00|17.81|17.73|17.84|17.76|17.84|17.76|17.76|17.68|217
1685694600000|2023-06-02 08:30:00|17.8|17.72|17.81|17.73|17.84|17.76|17.79|17.71|131
1685694900000|2023-06-02 08:35:00|17.8|17.72|17.81|17.73|17.84|17.76|17.79|17.71|20
1685695200000|2023-06-02 08:40:00|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|7
1685695500000|2023-06-02 08:45:00|17.88|17.8|17.89|17.81|17.89|17.81|17.84|17.76|71
1685695800000|2023-06-02 08:50:00|17.88|17.8|17.8|17.72|17.88|17.8|17.8|17.72|70
1685696100000|2023-06-02 08:55:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|62
1685696400000|2023-06-02 09:00:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|23
1685696700000|2023-06-02 09:05:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|144
1685697000000|2023-06-02 09:10:00|17.74|17.66|17.66|17.58|17.76|17.68|17.66|17.58|31
1685697300000|2023-06-02 09:15:00|17.68|17.6|17.66|17.58|17.71|17.63|17.61|17.53|224
1685697600000|2023-06-02 09:20:00|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|32
1685697900000|2023-06-02 09:25:00|17.7|17.62|17.66|17.58|17.74|17.66|17.66|17.58|105
1685698200000|2023-06-02 09:30:00|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|94
1685698500000|2023-06-02 09:35:00|17.69|17.61|17.69|17.61|17.71|17.63|17.66|17.58|85
1685698800000|2023-06-02 09:40:00|17.66|17.58|17.74|17.66|17.74|17.66|17.66|17.58|27
1685699100000|2023-06-02 09:45:00|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|70
1685699400000|2023-06-02 09:50:00|17.69|17.61|17.69|17.61|17.71|17.63|17.66|17.58|165
1685699700000|2023-06-02 09:55:00|17.7|17.62|17.66|17.58|17.71|17.63|17.66|17.58|21
1685700000000|2023-06-02 10:00:00|17.68|17.6|17.71|17.63|17.71|17.63|17.66|17.58|82
1685700300000|2023-06-02 10:05:00|17.68|17.6|17.64|17.56|17.7|17.62|17.64|17.56|40
1685700600000|2023-06-02 10:10:00|||||||||2
1685700900000|2023-06-02 10:15:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|86
1685701200000|2023-06-02 10:20:00|17.6|17.52|17.61|17.53|17.64|17.56|17.59|17.51|61
1685701500000|2023-06-02 10:25:00|17.64|17.56|17.64|17.56|17.64|17.56|17.61|17.53|73
1685701800000|2023-06-02 10:30:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|105
1685702100000|2023-06-02 10:35:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|154
1685702400000|2023-06-02 10:40:00|17.62|17.54|17.59|17.51|17.63|17.55|17.59|17.51|39
1685702700000|2023-06-02 10:45:00|||||||||21
1685703000000|2023-06-02 10:50:00|17.62|17.54|17.64|17.56|17.64|17.56|17.6|17.52|100
1685703300000|2023-06-02 10:55:00|17.62|17.54|17.63|17.55|17.64|17.56|17.62|17.54|291
1685703600000|2023-06-02 11:00:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|33
1685703900000|2023-06-02 11:05:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|10
1685704200000|2023-06-02 11:10:00|17.67|17.59|17.69|17.61|17.69|17.61|17.64|17.56|19
1685704500000|2023-06-02 11:15:00|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|13
1685704800000|2023-06-02 11:20:00|17.68|17.6|17.72|17.64|17.72|17.64|17.67|17.59|92
1685705100000|2023-06-02 11:25:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|66
1685705400000|2023-06-02 11:30:00|||||||||16
1685705700000|2023-06-02 11:35:00|||||||||18
1685706000000|2023-06-02 11:40:00|17.72|17.64|17.73|17.65|17.74|17.66|17.72|17.64|89
1685706300000|2023-06-02 11:45:00|17.72|17.64|17.73|17.65|17.74|17.66|17.72|17.64|6
1685706600000|2023-06-02 11:50:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|60
1685706900000|2023-06-02 11:55:00|17.72|17.64|17.72|17.64|17.73|17.65|17.69|17.61|78
1685707200000|2023-06-02 12:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|290
1685707500000|2023-06-02 12:05:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|316
1685707800000|2023-06-02 12:10:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|400
1685708100000|2023-06-02 12:15:00|17.83|17.75|17.82|17.74|17.87|17.79|17.82|17.74|147
1685708400000|2023-06-02 12:20:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|175
1685708700000|2023-06-02 12:25:00|17.84|17.76|17.86|17.61|17.88|17.79|17.82|17.6|118
1685709000000|2023-06-02 12:30:00|17.88|17.63|17.68|17.6|17.89|17.8|17.64|17.56|98
1685709300000|2023-06-02 12:35:00|17.67|17.59|17.77|17.69|17.77|17.69|17.67|17.59|150
1685709600000|2023-06-02 12:40:00|17.74|17.66|17.74|17.66|17.78|17.7|17.72|17.64|273
1685709900000|2023-06-02 12:45:00|17.79|17.71|17.76|17.68|17.79|17.71|17.74|17.66|106
1685710200000|2023-06-02 12:50:00|17.77|17.69|17.79|17.71|17.84|17.76|17.74|17.66|76
1685710500000|2023-06-02 12:55:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|18
1685710800000|2023-06-02 13:00:00|17.73|17.65|17.72|17.64|17.74|17.66|17.69|17.61|30
1685711100000|2023-06-02 13:05:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|5
1685711400000|2023-06-02 13:10:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|30
1685711700000|2023-06-02 13:15:00|17.69|17.61|17.74|17.66|17.74|17.66|17.67|17.59|516
1685712000000|2023-06-02 13:20:00|||||||||9
1685712300000|2023-06-02 13:25:00|17.73|17.65|17.77|17.69|17.77|17.69|17.72|17.64|21
1685712600000|2023-06-02 13:30:00|17.74|17.66|17.72|17.64|17.77|17.69|17.72|17.64|35
1685712900000|2023-06-02 13:35:00|17.71|17.63|17.77|17.69|17.77|17.69|17.69|17.61|88
1685713200000|2023-06-02 13:40:00|17.74|17.66|17.77|17.69|17.77|17.69|17.72|17.64|65
1685713500000|2023-06-02 13:45:00|17.79|17.71|17.84|17.76|17.89|17.81|17.77|17.69|137
1685713800000|2023-06-02 13:50:00|17.86|17.78|17.87|17.79|17.92|17.84|17.82|17.74|94
1685714100000|2023-06-02 13:55:00|17.88|17.8|17.92|17.84|17.97|17.89|17.84|17.76|223
1685714400000|2023-06-02 14:00:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|148
1685714700000|2023-06-02 14:05:00|17.89|17.81|17.91|17.83|17.92|17.84|17.86|17.78|60
1685715000000|2023-06-02 14:10:00|17.89|17.81|17.74|17.66|17.89|17.81|17.74|17.66|76
1685715300000|2023-06-02 14:15:00|17.77|17.69|17.85|17.77|17.85|17.77|17.74|17.66|73
1685715600000|2023-06-02 14:20:00|17.82|17.74|17.85|17.77|17.85|17.77|17.8|17.72|95
1685715900000|2023-06-02 14:25:00|||||||||40
1685716200000|2023-06-02 14:30:00|17.87|17.79|17.85|17.77|17.87|17.79|17.82|17.74|205
1685716500000|2023-06-02 14:35:00|17.82|17.74|17.81|17.73|17.85|17.77|17.8|17.72|63
1685716800000|2023-06-02 14:40:00|17.8|17.72|17.77|17.69|17.82|17.74|17.77|17.69|101
1685717100000|2023-06-02 14:45:00|17.75|17.67|17.8|17.72|17.8|17.72|17.75|17.67|105
1685717400000|2023-06-02 14:50:00|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|118
1685717700000|2023-06-02 14:55:00|17.78|17.7|17.8|17.72|17.8|17.72|17.75|17.67|151
1685718000000|2023-06-02 15:00:00|17.77|17.69|17.7|17.62|17.8|17.72|17.7|17.62|170
1685718300000|2023-06-02 15:05:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|205
1685718600000|2023-06-02 15:10:00|17.67|17.59|17.65|17.57|17.67|17.59|17.63|17.55|306
1685718900000|2023-06-02 15:15:00|17.62|17.54|17.6|17.52|17.62|17.54|17.55|17.47|489
1685719200000|2023-06-02 15:20:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|242
1685719500000|2023-06-02 15:25:00|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|440
1685719800000|2023-06-02 15:30:00|17.57|17.49|17.57|17.49|17.6|17.52|17.57|17.49|278
1685720100000|2023-06-02 15:35:00|17.58|17.5|17.61|17.53|17.62|17.54|17.57|17.49|108
1685720400000|2023-06-02 15:40:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1685720700000|2023-06-02 15:45:00|17.61|17.53|17.6|17.52|17.65|17.57|17.6|17.52|14
1685721000000|2023-06-02 15:50:00|||||||||14
1685721300000|2023-06-02 15:55:00|17.58|17.5|17.6|17.52|17.6|17.52|17.57|17.49|24
1685721600000|2023-06-02 16:00:00|||||||||1
1685721900000|2023-06-02 16:05:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|71
1685722200000|2023-06-02 16:10:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|50
1685722500000|2023-06-02 16:15:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|30
1685722800000|2023-06-02 16:20:00|||||||||1
1685723100000|2023-06-02 16:25:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|34
1685723400000|2023-06-02 16:30:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1685724300000|2023-06-02 16:45:00|||||||||1
1685724900000|2023-06-02 16:55:00|||||||||107
1685725200000|2023-06-02 17:00:00|||||||||5
1685725500000|2023-06-02 17:05:00|||||||||19
1685726100000|2023-06-02 17:15:00|||||||||3
1685726400000|2023-06-02 17:20:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|27
1685727000000|2023-06-02 17:30:00|||||||||6
1685727300000|2023-06-02 17:35:00|||||||||24
1685727600000|2023-06-02 17:40:00|17.5|17.42|17.52|17.44|17.55|17.47|17.5|17.42|78
1685727900000|2023-06-02 17:45:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1685728500000|2023-06-02 17:55:00|||||||||1
1685729100000|2023-06-02 18:05:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|32
1685729400000|2023-06-02 18:10:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|15
1685729700000|2023-06-02 18:15:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1685730900000|2023-06-02 18:35:00|||||||||2
1685731500000|2023-06-02 18:45:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1685731800000|2023-06-02 18:50:00|17.55|17.47|17.58|17.5|17.58|17.5|17.53|17.45|15
1685732100000|2023-06-02 18:55:00|17.53|17.45|17.58|17.5|17.58|17.5|17.53|17.45|21
1685732400000|2023-06-02 19:00:00|||||||||3
1685732700000|2023-06-02 19:05:00|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|26
1685733000000|2023-06-02 19:10:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1685733300000|2023-06-02 19:15:00|||||||||6
1685733900000|2023-06-02 19:25:00|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|5
1685734200000|2023-06-02 19:30:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1685734500000|2023-06-02 19:35:00|||||||||5
1685734800000|2023-06-02 19:40:00|17.5|17.42|17.53|17.45|17.53|17.45|17.48|17.4|92
1685735100000|2023-06-02 19:45:00|17.5|17.42|17.53|17.45|17.53|17.45|17.48|17.4|38
1685735400000|2023-06-02 19:50:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|47
1685735700000|2023-06-02 19:55:00|17.54|17.46|17.74|17.44|17.74|17.61|17.53|17.43|108
1685924100000|2023-06-05 00:15:00|17.84|17.76|17.84|17.76|17.91|17.76|17.81|17.51|0
1685924700000|2023-06-05 00:25:00|17.91|17.66|17.84|17.76|17.91|17.76|17.78|17.61|0
1685925000000|2023-06-05 00:30:00|17.91|17.66|17.9|17.65|17.91|17.66|17.9|17.65|0
1685925300000|2023-06-05 00:35:00|17.87|17.62|17.86|17.61|17.87|17.62|17.86|17.61|0
1685925900000|2023-06-05 00:45:00|17.84|17.59|17.84|17.59|17.87|17.62|17.84|17.59|0
1685926500000|2023-06-05 00:55:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1685928600000|2023-06-05 01:30:00|17.88|17.63|17.9|17.65|17.9|17.65|17.88|17.63|0
1685928900000|2023-06-05 01:35:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1685929200000|2023-06-05 01:40:00|17.88|17.63|17.9|17.65|17.9|17.65|17.88|17.63|0
1685929500000|2023-06-05 01:45:00|17.88|17.63|17.87|17.62|17.88|17.63|17.87|17.62|0
1685930100000|2023-06-05 01:55:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1685930700000|2023-06-05 02:05:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1685935800000|2023-06-05 03:30:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1685936400000|2023-06-05 03:40:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1685937900000|2023-06-05 04:05:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|0
1685939100000|2023-06-05 04:25:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1685943000000|2023-06-05 05:30:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1685944200000|2023-06-05 05:50:00|17.82|17.74|17.79|17.71|17.85|17.74|17.78|17.6|2
1685944800000|2023-06-05 06:00:00|17.78|17.7|17.76|17.68|17.81|17.73|17.76|17.68|7
1685945100000|2023-06-05 06:05:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|4
1685945400000|2023-06-05 06:10:00|17.73|17.65|17.75|17.67|17.75|17.67|17.71|17.63|13
1685945700000|2023-06-05 06:15:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|4
1685946000000|2023-06-05 06:20:00|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1685946300000|2023-06-05 06:25:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1685948100000|2023-06-05 06:55:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|6
1685948400000|2023-06-05 07:00:00|17.69|17.61|17.83|17.75|17.83|17.75|17.66|17.58|262
1685948700000|2023-06-05 07:05:00|17.81|17.73|17.81|17.73|17.86|17.78|17.76|17.68|195
1685949000000|2023-06-05 07:10:00|17.78|17.7|17.81|17.73|17.81|17.73|17.76|17.68|8
1685949300000|2023-06-05 07:15:00|17.83|17.75|17.69|17.61|17.83|17.75|17.69|17.61|94
1685949600000|2023-06-05 07:20:00|17.7|17.62|17.71|17.63|17.76|17.68|17.69|17.61|30
1685949900000|2023-06-05 07:25:00|17.73|17.65|17.68|17.6|17.74|17.66|17.66|17.58|6
1685950200000|2023-06-05 07:30:00|17.69|17.61|17.56|17.48|17.69|17.61|17.56|17.48|175
1685950500000|2023-06-05 07:35:00|17.58|17.5|17.6|17.52|17.63|17.55|17.56|17.48|188
1685950800000|2023-06-05 07:40:00|17.58|17.5|17.68|17.6|17.73|17.65|17.58|17.5|147
1685951100000|2023-06-05 07:45:00|17.66|17.58|17.58|17.5|17.68|17.6|17.58|17.5|286
1685951400000|2023-06-05 07:50:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|123
1685951700000|2023-06-05 07:55:00|||||||||633
1685952000000|2023-06-05 08:00:00|17.64|17.56|17.59|17.51|17.64|17.56|17.59|17.51|211
1685952300000|2023-06-05 08:05:00|17.55|17.47|17.59|17.51|17.59|17.51|17.55|17.47|501
1685952600000|2023-06-05 08:10:00|17.56|17.48|17.64|17.56|17.64|17.56|17.56|17.48|154
1685952900000|2023-06-05 08:15:00|17.61|17.53|17.64|17.56|17.64|17.56|17.59|17.51|96
1685953200000|2023-06-05 08:20:00|17.62|17.54|17.59|17.51|17.64|17.56|17.59|17.51|137
1685953500000|2023-06-05 08:25:00|17.6|17.52|17.64|17.56|17.64|17.56|17.59|17.51|124
1685953800000|2023-06-05 08:30:00|17.59|17.51|17.58|17.5|17.64|17.56|17.56|17.48|225
1685954100000|2023-06-05 08:35:00|17.59|17.51|17.6|17.52|17.61|17.53|17.56|17.48|44
1685954400000|2023-06-05 08:40:00|17.59|17.51|17.64|17.56|17.64|17.56|17.59|17.51|52
1685954700000|2023-06-05 08:45:00|||||||||1
1685955000000|2023-06-05 08:50:00|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|131
1685955300000|2023-06-05 08:55:00|17.65|17.57|17.67|17.59|17.67|17.59|17.64|17.56|5
1685955600000|2023-06-05 09:00:00|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|112
1685955900000|2023-06-05 09:05:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|47
1685956200000|2023-06-05 09:10:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|5
1685956500000|2023-06-05 09:15:00|||||||||35
1685956800000|2023-06-05 09:20:00|17.68|17.6|17.71|17.63|17.71|17.63|17.67|17.59|1453
1685957100000|2023-06-05 09:25:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|530
1685957400000|2023-06-05 09:30:00|17.71|17.63|17.72|17.64|17.76|17.68|17.71|17.63|1263
1685957700000|2023-06-05 09:35:00|17.71|17.63|17.73|17.65|17.74|17.66|17.69|17.61|133
1685958000000|2023-06-05 09:40:00|17.7|17.62|17.64|17.56|17.72|17.64|17.64|17.56|12
1685958900000|2023-06-05 09:55:00|17.65|17.57|17.69|17.61|17.69|17.61|17.64|17.56|18
1685959200000|2023-06-05 10:00:00|17.66|17.58|17.64|17.56|17.67|17.59|17.64|17.56|11
1685959500000|2023-06-05 10:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|39
1685959800000|2023-06-05 10:10:00|||||||||11
1685960100000|2023-06-05 10:15:00|17.67|17.59|17.67|17.59|17.68|17.6|17.64|17.56|56
1685960400000|2023-06-05 10:20:00|||||||||6
1685960700000|2023-06-05 10:25:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|206
1685961000000|2023-06-05 10:30:00|||||||||4
1685961600000|2023-06-05 10:40:00|17.74|17.66|17.74|17.66|17.79|17.71|17.74|17.66|160
1685961900000|2023-06-05 10:45:00|||||||||4
1685962200000|2023-06-05 10:50:00|17.77|17.69|17.79|17.71|17.79|17.71|17.75|17.67|79
1685962500000|2023-06-05 10:55:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|65
1685962800000|2023-06-05 11:00:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|30
1685963100000|2023-06-05 11:05:00|17.72|17.64|17.74|17.66|17.77|17.69|17.72|17.64|55
1685963400000|2023-06-05 11:10:00|||||||||32
1685963700000|2023-06-05 11:15:00|||||||||32
1685964000000|2023-06-05 11:20:00|17.77|17.69|17.79|17.71|17.79|17.71|17.74|17.66|100
1685964300000|2023-06-05 11:25:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|43
1685964600000|2023-06-05 11:30:00|||||||||45
1685964900000|2023-06-05 11:35:00|||||||||18
1685965200000|2023-06-05 11:40:00|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|99
1685965500000|2023-06-05 11:45:00|17.8|17.72|17.76|17.68|17.81|17.73|17.76|17.68|49
1685965800000|2023-06-05 11:50:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|8
1685966100000|2023-06-05 11:55:00|||||||||29
1685966400000|2023-06-05 12:00:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|53
1685966700000|2023-06-05 12:05:00|17.79|17.71|17.78|17.7|17.79|17.71|17.76|17.68|32
1685967000000|2023-06-05 12:10:00|17.79|17.71|17.79|17.71|17.79|17.71|17.74|17.66|116
1685967300000|2023-06-05 12:15:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|38
1685967600000|2023-06-05 12:20:00|||||||||22
1685967900000|2023-06-05 12:25:00|17.8|17.72|17.76|17.68|17.81|17.73|17.76|17.68|83
1685968200000|2023-06-05 12:30:00|17.78|17.7|17.76|17.68|17.79|17.71|17.76|17.68|41
1685968500000|2023-06-05 12:35:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|9
1685968800000|2023-06-05 12:40:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|113
1685969100000|2023-06-05 12:45:00|||||||||28
1685969400000|2023-06-05 12:50:00|17.77|17.69|17.76|17.68|17.78|17.7|17.76|17.68|12
1685969700000|2023-06-05 12:55:00|17.8|17.72|17.76|17.68|17.81|17.73|17.76|17.68|80
1685970000000|2023-06-05 13:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|37
1685970300000|2023-06-05 13:05:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|5
1685970600000|2023-06-05 13:10:00|||||||||126
1685970900000|2023-06-05 13:15:00|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|287
1685971200000|2023-06-05 13:20:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|135
1685971500000|2023-06-05 13:25:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|57
1685971800000|2023-06-05 13:30:00|17.74|17.66|17.76|17.68|17.79|17.71|17.74|17.66|136
1685972100000|2023-06-05 13:35:00|17.74|17.66|17.76|17.68|17.76|17.68|17.71|17.63|228
1685972400000|2023-06-05 13:40:00|17.74|17.66|17.71|17.63|17.76|17.68|17.69|17.61|263
1685972700000|2023-06-05 13:45:00|17.73|17.65|17.74|17.66|17.76|17.68|17.73|17.65|103
1685973000000|2023-06-05 13:50:00|17.75|17.67|17.79|17.71|17.79|17.71|17.74|17.66|290
1685973300000|2023-06-05 13:55:00|17.81|17.73|17.83|17.75|17.86|17.78|17.81|17.73|151
1685973600000|2023-06-05 14:00:00|17.81|17.73|17.88|17.8|17.88|17.8|17.76|17.68|241
1685973900000|2023-06-05 14:05:00|17.86|17.78|17.88|17.8|17.91|17.83|17.86|17.78|145
1685974200000|2023-06-05 14:10:00|17.86|17.78|18.02|17.94|18.03|17.95|17.86|17.78|460
1685974500000|2023-06-05 14:15:00|18.01|17.93|17.98|17.9|18.07|17.99|17.95|17.87|230
1685974800000|2023-06-05 14:20:00|18.01|17.93|17.93|17.85|18.03|17.95|17.91|17.83|647
1685975100000|2023-06-05 14:25:00|17.91|17.83|18.02|17.94|18.03|17.95|17.91|17.83|232
1685975400000|2023-06-05 14:30:00|18.03|17.95|17.96|17.88|18.06|17.98|17.96|17.88|485
1685975700000|2023-06-05 14:35:00|17.93|17.85|17.96|17.88|17.96|17.88|17.89|17.81|359
1685976000000|2023-06-05 14:40:00|17.99|17.91|17.89|17.81|17.99|17.91|17.89|17.81|148
1685976300000|2023-06-05 14:45:00|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|460
1685976600000|2023-06-05 14:50:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|326
1685976900000|2023-06-05 14:55:00|17.8|17.72|17.82|17.74|17.82|17.74|17.76|17.68|108
1685977200000|2023-06-05 15:00:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|501
1685977500000|2023-06-05 15:05:00|17.84|17.76|17.77|17.69|17.84|17.76|17.77|17.69|367
1685977800000|2023-06-05 15:10:00|17.74|17.66|17.79|17.71|17.82|17.74|17.74|17.66|195
1685978100000|2023-06-05 15:15:00|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|439
1685978400000|2023-06-05 15:20:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|263
1685978700000|2023-06-05 15:25:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|412
1685979000000|2023-06-05 15:30:00|17.7|17.62|17.67|17.59|17.72|17.64|17.67|17.59|314
1685979300000|2023-06-05 15:35:00|17.69|17.61|17.67|17.59|17.72|17.64|17.67|17.59|22
1685979600000|2023-06-05 15:40:00|17.65|17.57|17.64|17.56|17.65|17.57|17.63|17.55|21
1685980200000|2023-06-05 15:50:00|||||||||1
1685980500000|2023-06-05 15:55:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|34
1685980800000|2023-06-05 16:00:00|17.64|17.56|17.69|17.61|17.69|17.61|17.62|17.54|90
1685981100000|2023-06-05 16:05:00|17.68|17.6|17.62|17.54|17.69|17.61|17.62|17.54|107
1685981400000|2023-06-05 16:10:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|9
1685981700000|2023-06-05 16:15:00|17.55|17.47|17.54|17.46|17.55|17.47|17.52|17.44|54
1685982000000|2023-06-05 16:20:00|17.57|17.49|17.57|17.49|17.59|17.51|17.55|17.47|30
1685982300000|2023-06-05 16:25:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|20
1685982600000|2023-06-05 16:30:00|17.57|17.49|17.64|17.56|17.64|17.56|17.57|17.49|62
1685982900000|2023-06-05 16:35:00|||||||||29
1685983200000|2023-06-05 16:40:00|17.63|17.55|17.62|17.54|17.64|17.56|17.62|17.54|26
1685983500000|2023-06-05 16:45:00|||||||||38
1685983800000|2023-06-05 16:50:00|||||||||20
1685984100000|2023-06-05 16:55:00|||||||||19
1685984400000|2023-06-05 17:00:00|||||||||18
1685984700000|2023-06-05 17:05:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|82
1685985000000|2023-06-05 17:10:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|30
1685985300000|2023-06-05 17:15:00|||||||||13
1685985600000|2023-06-05 17:20:00|17.63|17.55|17.59|17.51|17.64|17.56|17.59|17.51|74
1685985900000|2023-06-05 17:25:00|17.6|17.52|17.64|17.56|17.64|17.56|17.59|17.51|36
1685986200000|2023-06-05 17:30:00|||||||||66
1685986500000|2023-06-05 17:35:00|||||||||25
1685986800000|2023-06-05 17:40:00|||||||||19
1685987100000|2023-06-05 17:45:00|||||||||6
1685987400000|2023-06-05 17:50:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|37
1685987700000|2023-06-05 17:55:00|17.62|17.54|17.59|17.51|17.62|17.54|17.58|17.5|55
1685988000000|2023-06-05 18:00:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|30
1685988300000|2023-06-05 18:05:00|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|67
1685988600000|2023-06-05 18:10:00|17.62|17.54|17.67|17.59|17.69|17.61|17.62|17.54|31
1685988900000|2023-06-05 18:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|20
1685989200000|2023-06-05 18:20:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|48
1685989500000|2023-06-05 18:25:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|19
1685989800000|2023-06-05 18:30:00|17.57|17.49|17.74|17.66|17.77|17.69|17.57|17.49|114
1685990100000|2023-06-05 18:35:00|17.72|17.64|17.72|17.64|17.72|17.64|17.67|17.59|45
1685990400000|2023-06-05 18:40:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|37
1685990700000|2023-06-05 18:45:00|17.71|17.63|17.72|17.64|17.74|17.66|17.71|17.63|39
1685991000000|2023-06-05 18:50:00|17.69|17.61|17.62|17.54|17.72|17.64|17.62|17.54|53
1685991300000|2023-06-05 18:55:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|43
1685991600000|2023-06-05 19:00:00|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|29
1685991900000|2023-06-05 19:05:00|17.65|17.57|17.72|17.64|17.72|17.64|17.62|17.54|48
1685992200000|2023-06-05 19:10:00|17.71|17.63|17.62|17.54|17.72|17.64|17.61|17.53|33
1685992500000|2023-06-05 19:15:00|17.65|17.57|17.62|17.54|17.65|17.57|17.61|17.53|4
1685992800000|2023-06-05 19:20:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|18
1685993100000|2023-06-05 19:25:00|17.65|17.57|17.6|17.52|17.65|17.57|17.6|17.52|10
1685993400000|2023-06-05 19:30:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|32
1685993700000|2023-06-05 19:35:00|17.57|17.49|17.57|17.49|17.6|17.52|17.57|17.49|37
1685994000000|2023-06-05 19:40:00|||||||||18
1685994300000|2023-06-05 19:45:00|17.56|17.48|17.52|17.44|17.57|17.49|17.52|17.44|12
1685994600000|2023-06-05 19:50:00|17.54|17.46|17.52|17.44|17.54|17.46|17.51|17.43|12
1685994900000|2023-06-05 19:55:00|17.54|17.46|17.5|17.42|17.54|17.46|17.48|17.4|70
1686010500000|2023-06-06 00:15:00|17.68|17.38|17.66|17.36|17.68|17.38|17.66|17.36|0
1686010800000|2023-06-06 00:20:00|17.67|17.37|17.65|17.4|17.67|17.49|17.57|17.37|0
1686011100000|2023-06-06 00:25:00|17.57|17.49|17.57|17.49|17.67|17.49|17.57|17.42|0
1686012000000|2023-06-06 00:40:00|17.65|17.4|17.56|17.48|17.65|17.49|17.56|17.37|0
1686012300000|2023-06-06 00:45:00|17.63|17.38|17.56|17.48|17.63|17.48|17.56|17.38|0
1686012600000|2023-06-06 00:50:00|17.63|17.38|17.63|17.38|17.63|17.48|17.56|17.37|0
1686012900000|2023-06-06 00:55:00|17.62|17.37|17.62|17.37|17.63|17.38|17.62|17.37|0
1686013200000|2023-06-06 01:00:00|17.63|17.38|17.62|17.37|17.63|17.38|17.62|17.37|0
1686013800000|2023-06-06 01:10:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1686017100000|2023-06-06 02:05:00|17.65|17.4|17.61|17.36|17.65|17.4|17.61|17.36|0
1686018600000|2023-06-06 02:30:00|17.62|17.37|17.61|17.36|17.62|17.37|17.61|17.36|0
1686018900000|2023-06-06 02:35:00|17.62|17.37|17.62|17.37|17.62|17.37|17.61|17.36|0
1686019200000|2023-06-06 02:40:00|17.61|17.36|17.62|17.37|17.62|17.37|17.61|17.36|0
1686019500000|2023-06-06 02:45:00|17.61|17.36|17.62|17.37|17.62|17.37|17.61|17.36|0
1686019800000|2023-06-06 02:50:00|17.61|17.36|17.62|17.37|17.62|17.37|17.61|17.36|0
1686022500000|2023-06-06 03:35:00|17.65|17.4|17.64|17.39|17.65|17.4|17.64|17.39|0
1686025800000|2023-06-06 04:30:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1686026100000|2023-06-06 04:35:00|17.62|17.37|17.62|17.37|17.62|17.45|17.53|17.35|0
1686026400000|2023-06-06 04:40:00|17.61|17.36|17.6|17.35|17.62|17.37|17.6|17.35|0
1686026700000|2023-06-06 04:45:00|17.53|17.45|17.62|17.37|17.62|17.45|17.53|17.36|0
1686027600000|2023-06-06 05:00:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1686028200000|2023-06-06 05:10:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1686028800000|2023-06-06 05:20:00|17.65|17.4|17.65|17.4|17.65|17.4|17.64|17.39|0
1686029400000|2023-06-06 05:30:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1686029700000|2023-06-06 05:35:00|17.54|17.46|17.54|17.46|17.64|17.46|17.54|17.39|0
1686030000000|2023-06-06 05:40:00|17.64|17.39|17.54|17.46|17.64|17.46|17.54|17.39|0
1686030300000|2023-06-06 05:45:00|17.64|17.39|17.65|17.4|17.65|17.48|17.56|17.39|0
1686030600000|2023-06-06 05:50:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1686030900000|2023-06-06 05:55:00|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1686031200000|2023-06-06 06:00:00|17.57|17.49|17.59|17.51|17.6|17.52|17.57|17.49|20
1686031500000|2023-06-06 06:05:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|15
1686031800000|2023-06-06 06:10:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1686033000000|2023-06-06 06:30:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1686033900000|2023-06-06 06:45:00|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|16
1686034200000|2023-06-06 06:50:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|54
1686034500000|2023-06-06 06:55:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|31
1686034800000|2023-06-06 07:00:00|17.72|17.64|17.67|17.59|17.74|17.66|17.56|17.48|111
1686035100000|2023-06-06 07:05:00|17.66|17.58|17.59|17.51|17.71|17.63|17.55|17.47|124
1686035400000|2023-06-06 07:10:00|17.57|17.49|17.66|17.58|17.66|17.58|17.54|17.46|145
1686035700000|2023-06-06 07:15:00|17.67|17.59|17.71|17.63|17.71|17.63|17.66|17.58|105
1686036000000|2023-06-06 07:20:00|17.69|17.61|17.66|17.58|17.7|17.62|17.66|17.58|17
1686036300000|2023-06-06 07:25:00|17.64|17.56|17.54|17.46|17.64|17.56|17.54|17.46|301
1686036600000|2023-06-06 07:30:00|17.51|17.43|17.52|17.44|17.54|17.46|17.5|17.42|63
1686036900000|2023-06-06 07:35:00|17.53|17.45|17.57|17.49|17.59|17.51|17.52|17.44|55
1686037200000|2023-06-06 07:40:00|17.55|17.47|17.54|17.46|17.57|17.49|17.52|17.44|112
1686037500000|2023-06-06 07:45:00|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|29
1686037800000|2023-06-06 07:50:00|17.5|17.42|17.47|17.39|17.5|17.42|17.45|17.37|462
1686038100000|2023-06-06 07:55:00|17.45|17.37|17.45|17.37|17.47|17.39|17.45|17.37|63
1686038400000|2023-06-06 08:00:00|17.43|17.35|17.45|17.37|17.45|17.37|17.4|17.32|169
1686038700000|2023-06-06 08:05:00|17.4|17.32|17.48|17.4|17.5|17.42|17.4|17.32|239
1686039000000|2023-06-06 08:10:00|17.52|17.44|17.48|17.4|17.52|17.44|17.47|17.39|125
1686039300000|2023-06-06 08:15:00|17.5|17.42|17.5|17.42|17.52|17.44|17.47|17.39|19
1686039600000|2023-06-06 08:20:00|17.52|17.44|17.5|17.42|17.52|17.44|17.47|17.39|154
1686039900000|2023-06-06 08:25:00|17.52|17.44|17.52|17.44|17.52|17.44|17.47|17.39|37
1686040200000|2023-06-06 08:30:00|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|82
1686040500000|2023-06-06 08:35:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|34
1686040800000|2023-06-06 08:40:00|17.55|17.47|17.59|17.51|17.59|17.51|17.54|17.46|70
1686041100000|2023-06-06 08:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|58
1686041400000|2023-06-06 08:50:00|17.6|17.52|17.64|17.56|17.64|17.56|17.6|17.52|49
1686041700000|2023-06-06 08:55:00|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|203
1686042000000|2023-06-06 09:00:00|17.7|17.62|17.64|17.56|17.71|17.63|17.59|17.51|84
1686042300000|2023-06-06 09:05:00|17.62|17.54|17.66|17.58|17.66|17.58|17.61|17.53|32
1686042600000|2023-06-06 09:10:00|17.65|17.57|17.69|17.61|17.69|17.61|17.64|17.56|21
1686042900000|2023-06-06 09:15:00|17.67|17.59|17.69|17.61|17.71|17.63|17.64|17.56|94
1686043200000|2023-06-06 09:20:00|17.66|17.58|17.64|17.56|17.66|17.58|17.62|17.54|25
1686043500000|2023-06-06 09:25:00|17.62|17.54|17.62|17.54|17.62|17.54|17.57|17.49|15
1686043800000|2023-06-06 09:30:00|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|28
1686044100000|2023-06-06 09:35:00|||||||||1
1686044400000|2023-06-06 09:40:00|17.57|17.49|17.59|17.51|17.62|17.54|17.57|17.49|28
1686044700000|2023-06-06 09:45:00|17.57|17.49|17.59|17.51|17.6|17.52|17.57|17.49|6
1686045000000|2023-06-06 09:50:00|||||||||3
1686045300000|2023-06-06 09:55:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1686045600000|2023-06-06 10:00:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|17
1686045900000|2023-06-06 10:05:00|17.62|17.54|17.64|17.56|17.67|17.59|17.62|17.54|29
1686046200000|2023-06-06 10:10:00|17.66|17.58|17.62|17.54|17.67|17.59|17.62|17.54|7
1686046500000|2023-06-06 10:15:00|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|2
1686046800000|2023-06-06 10:20:00|17.66|17.58|17.66|17.58|17.67|17.59|17.63|17.55|4
1686047100000|2023-06-06 10:25:00|17.64|17.56|17.66|17.58|17.67|17.59|17.62|17.54|82
1686047400000|2023-06-06 10:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|3
1686047700000|2023-06-06 10:35:00|17.66|17.58|17.62|17.54|17.67|17.59|17.62|17.54|6
1686048000000|2023-06-06 10:40:00|17.67|17.59|17.67|17.59|17.67|17.59|17.64|17.56|12
1686048300000|2023-06-06 10:45:00|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|42
1686048600000|2023-06-06 10:50:00|||||||||3
1686048900000|2023-06-06 10:55:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1686049200000|2023-06-06 11:00:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|7
1686049500000|2023-06-06 11:05:00|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|4
1686049800000|2023-06-06 11:10:00|17.65|17.57|17.62|17.54|17.66|17.58|17.62|17.54|0
1686050100000|2023-06-06 11:15:00|17.64|17.56|17.62|17.54|17.65|17.57|17.62|17.54|3
1686050400000|2023-06-06 11:20:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|8
1686050700000|2023-06-06 11:25:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|39
1686051000000|2023-06-06 11:30:00|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|22
1686051300000|2023-06-06 11:35:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|57
1686051600000|2023-06-06 11:40:00|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|30
1686051900000|2023-06-06 11:45:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|8
1686052200000|2023-06-06 11:50:00|||||||||6
1686052500000|2023-06-06 11:55:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|21
1686052800000|2023-06-06 12:00:00|17.55|17.47|17.53|17.45|17.55|17.47|17.5|17.42|50
1686053100000|2023-06-06 12:05:00|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|6
1686053400000|2023-06-06 12:10:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|47
1686053700000|2023-06-06 12:15:00|17.54|17.46|17.54|17.46|17.54|17.46|17.49|17.41|117
1686054000000|2023-06-06 12:20:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|109
1686054300000|2023-06-06 12:25:00|17.59|17.51|17.55|17.47|17.59|17.51|17.55|17.47|42
1686054600000|2023-06-06 12:30:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|58
1686054900000|2023-06-06 12:35:00|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|7
1686055200000|2023-06-06 12:40:00|17.52|17.44|17.52|17.44|17.54|17.46|17.51|17.43|98
1686055500000|2023-06-06 12:45:00|17.51|17.43|17.49|17.41|17.54|17.46|17.49|17.41|32
1686055800000|2023-06-06 12:50:00|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|44
1686056100000|2023-06-06 12:55:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|54
1686056400000|2023-06-06 13:00:00|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|167
1686056700000|2023-06-06 13:05:00|||||||||45
1686057000000|2023-06-06 13:10:00|17.51|17.43|17.51|17.43|17.54|17.46|17.51|17.43|4
1686057300000|2023-06-06 13:15:00|17.52|17.44|17.55|17.47|17.56|17.48|17.49|17.41|87
1686057600000|2023-06-06 13:20:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|14
1686057900000|2023-06-06 13:25:00|||||||||7
1686058200000|2023-06-06 13:30:00|17.57|17.49|17.61|17.53|17.61|17.53|17.56|17.48|72
1686058500000|2023-06-06 13:35:00|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|91
1686058800000|2023-06-06 13:40:00|17.55|17.47|17.51|17.43|17.56|17.48|17.49|17.41|66
1686059100000|2023-06-06 13:45:00|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|72
1686059400000|2023-06-06 13:50:00|17.51|17.43|17.46|17.38|17.51|17.43|17.46|17.38|87
1686059700000|2023-06-06 13:55:00|17.41|17.33|17.46|17.38|17.46|17.38|17.41|17.33|370
1686060000000|2023-06-06 14:00:00|||||||||36
1686060300000|2023-06-06 14:05:00|17.44|17.36|17.34|17.26|17.44|17.36|17.34|17.26|423
1686060600000|2023-06-06 14:10:00|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|78
1686060900000|2023-06-06 14:15:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|89
1686061200000|2023-06-06 14:20:00|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|79
1686061500000|2023-06-06 14:25:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|97
1686061800000|2023-06-06 14:30:00|17.34|17.26|17.34|17.26|17.34|17.26|17.29|17.21|300
1686062100000|2023-06-06 14:35:00|17.31|17.23|17.36|17.28|17.36|17.28|17.31|17.23|235
1686062400000|2023-06-06 14:40:00|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|169
1686062700000|2023-06-06 14:45:00|17.29|17.21|17.24|17.16|17.29|17.21|17.24|17.16|99
1686063000000|2023-06-06 14:50:00|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|201
1686063300000|2023-06-06 14:55:00|17.27|17.19|17.19|17.11|17.27|17.19|17.19|17.11|62
1686063600000|2023-06-06 15:00:00|17.22|17.14|17.19|17.11|17.22|17.14|17.19|17.11|85
1686063900000|2023-06-06 15:05:00|17.24|17.16|17.21|17.13|17.24|17.16|17.19|17.11|256
1686064200000|2023-06-06 15:10:00|17.22|17.14|17.19|17.11|17.22|17.14|17.19|17.11|54
1686064500000|2023-06-06 15:15:00|17.17|17.09|17.17|17.09|17.22|17.14|17.17|17.09|486
1686064800000|2023-06-06 15:20:00|17.18|17.1|17.18|17.1|17.19|17.11|17.17|17.09|491
1686065100000|2023-06-06 15:25:00|17.17|17.09|17.19|17.11|17.24|17.16|17.17|17.09|399
1686065400000|2023-06-06 15:30:00|17.16|17.08|17.16|17.08|17.19|17.11|17.14|17.06|98
1686065700000|2023-06-06 15:35:00|17.14|17.06|17.11|17.03|17.16|17.08|17.11|17.03|157
1686066000000|2023-06-06 15:40:00|17.12|17.04|17.11|17.03|17.14|17.06|17.11|17.03|12
1686066300000|2023-06-06 15:45:00|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|85
1686066600000|2023-06-06 15:50:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|104
1686066900000|2023-06-06 15:55:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|32
1686067200000|2023-06-06 16:00:00|16.99|16.91|17.01|16.93|17.01|16.93|16.96|16.88|240
1686067500000|2023-06-06 16:05:00|17|16.92|17.01|16.93|17.04|16.96|17|16.92|1
1686067800000|2023-06-06 16:10:00|17.03|16.95|17.04|16.96|17.06|16.98|17.01|16.93|123
1686068100000|2023-06-06 16:15:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|260
1686068400000|2023-06-06 16:20:00|16.98|16.9|17|16.92|17.01|16.93|16.98|16.9|55
1686068700000|2023-06-06 16:25:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|59
1686069000000|2023-06-06 16:30:00|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|9
1686069300000|2023-06-06 16:35:00|17.01|16.93|17.01|16.93|17.01|16.93|16.99|16.91|14
1686069600000|2023-06-06 16:40:00|17.03|16.95|16.96|16.88|17.03|16.95|16.96|16.88|12
1686069900000|2023-06-06 16:45:00|||||||||1
1686070200000|2023-06-06 16:50:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|53
1686070500000|2023-06-06 16:55:00|17.01|16.93|17.01|16.93|17.01|16.93|16.99|16.91|39
1686071100000|2023-06-06 17:05:00|16.99|16.91|16.96|16.88|17|16.92|16.96|16.88|27
1686071700000|2023-06-06 17:15:00|16.94|16.86|16.96|16.88|16.96|16.88|16.91|16.83|66
1686072000000|2023-06-06 17:20:00|16.98|16.9|16.96|16.88|17.01|16.93|16.96|16.88|25
1686072300000|2023-06-06 17:25:00|16.98|16.9|16.96|16.88|17.01|16.93|16.96|16.88|2
1686072600000|2023-06-06 17:30:00|16.98|16.9|16.98|16.9|16.98|16.9|16.96|16.88|2
1686072900000|2023-06-06 17:35:00|16.96|16.88|16.96|16.88|16.99|16.91|16.96|16.88|0
1686073200000|2023-06-06 17:40:00|16.98|16.9|16.99|16.91|17.01|16.93|16.98|16.9|18
1686073500000|2023-06-06 17:45:00|16.96|16.88|17.01|16.93|17.01|16.93|16.96|16.88|7
1686073800000|2023-06-06 17:50:00|17|16.92|16.96|16.88|17|16.92|16.96|16.88|10
1686074100000|2023-06-06 17:55:00|16.98|16.9|16.96|16.88|17.01|16.93|16.96|16.88|162
1686074400000|2023-06-06 18:00:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1686075300000|2023-06-06 18:15:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|10
1686075600000|2023-06-06 18:20:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1686075900000|2023-06-06 18:25:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|9
1686076500000|2023-06-06 18:35:00|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|29
1686076800000|2023-06-06 18:40:00|16.81|16.73|16.81|16.73|16.86|16.78|16.81|16.73|41
1686077100000|2023-06-06 18:45:00|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|9
1686077400000|2023-06-06 18:50:00|||||||||7
1686077700000|2023-06-06 18:55:00|||||||||2
1686078000000|2023-06-06 19:00:00|||||||||2
1686078300000|2023-06-06 19:05:00|||||||||10
1686078600000|2023-06-06 19:10:00|||||||||2
1686078900000|2023-06-06 19:15:00|16.8|16.72|16.8|16.72|16.8|16.72|16.76|16.68|44
1686079500000|2023-06-06 19:25:00|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|8
1686079800000|2023-06-06 19:30:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|41
1686080100000|2023-06-06 19:35:00|16.82|16.74|16.85|16.77|16.85|16.77|16.82|16.74|3
1686080400000|2023-06-06 19:40:00|||||||||4
1686080700000|2023-06-06 19:45:00|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|1
1686081000000|2023-06-06 19:50:00|16.77|16.69|16.78|16.7|16.79|16.71|16.76|16.68|25
1686081300000|2023-06-06 19:55:00|16.77|16.69|16.83|16.75|16.85|16.77|16.75|16.67|112
1686096900000|2023-06-07 00:15:00|16.99|16.69|16.99|16.69|16.99|16.69|16.97|16.67|0
1686097200000|2023-06-07 00:20:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1686098100000|2023-06-07 00:35:00|16.98|16.68|16.98|16.68|16.98|16.7|16.95|16.68|0
1686098700000|2023-06-07 00:45:00|16.99|16.69|16.97|16.72|16.99|16.72|16.97|16.69|0
1686099600000|2023-06-07 01:00:00|16.99|16.69|16.97|16.72|16.99|16.72|16.97|16.69|0
1686099900000|2023-06-07 01:05:00|16.99|16.74|17.04|16.74|17.04|16.74|16.97|16.72|0
1686100200000|2023-06-07 01:10:00|17|16.75|16.97|16.72|17|16.83|16.91|16.7|9
1686101700000|2023-06-07 01:35:00|16.96|16.71|16.9|16.82|16.98|16.82|16.87|16.69|0
1686102000000|2023-06-07 01:40:00|16.97|16.72|16.9|16.82|16.97|16.82|16.88|16.71|0
1686102300000|2023-06-07 01:45:00|16.96|16.71|16.9|16.82|16.96|16.82|16.88|16.71|0
1686102600000|2023-06-07 01:50:00|16.97|16.72|16.9|16.82|16.97|16.82|16.88|16.72|0
1686103200000|2023-06-07 02:00:00|16.88|16.8|16.9|16.82|16.91|16.83|16.88|16.8|0
1686108000000|2023-06-07 03:20:00|17|16.75|17|16.75|17|16.75|17|16.75|0
1686109800000|2023-06-07 03:50:00|17.01|16.76|16.89|16.81|17.01|16.81|16.89|16.71|0
1686111600000|2023-06-07 04:20:00|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|0
1686112800000|2023-06-07 04:40:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1686113400000|2023-06-07 04:50:00|16.86|16.78|16.85|16.77|16.88|16.8|16.85|16.77|0
1686114000000|2023-06-07 05:00:00|16.86|16.78|16.85|16.77|16.88|16.8|16.85|16.77|0
1686114300000|2023-06-07 05:05:00|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|1
1686116100000|2023-06-07 05:35:00|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|3
1686117600000|2023-06-07 06:00:00|16.91|16.66|16.91|16.83|16.91|16.83|16.82|16.66|20
1686117900000|2023-06-07 06:05:00|16.92|16.84|16.89|16.81|16.92|16.84|16.86|16.78|21
1686118200000|2023-06-07 06:10:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|4
1686118500000|2023-06-07 06:15:00|16.88|16.8|16.89|16.81|16.9|16.82|16.88|16.8|1
1686118800000|2023-06-07 06:20:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|44
1686119400000|2023-06-07 06:30:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|0
1686119700000|2023-06-07 06:35:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|2
1686120000000|2023-06-07 06:40:00|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|5
1686120300000|2023-06-07 06:45:00|16.93|16.85|16.89|16.81|16.94|16.86|16.89|16.81|46
1686120600000|2023-06-07 06:50:00|16.9|16.82|16.91|16.83|16.91|16.83|16.89|16.81|42
1686120900000|2023-06-07 06:55:00|16.9|16.82|16.9|16.82|16.91|16.83|16.89|16.81|714
1686121200000|2023-06-07 07:00:00|16.91|16.83|16.96|16.88|17|16.92|16.9|16.82|483
1686121500000|2023-06-07 07:05:00|16.97|16.89|16.98|16.9|17.01|16.93|16.96|16.88|96
1686121800000|2023-06-07 07:10:00|16.96|16.88|16.93|16.85|16.98|16.9|16.93|16.85|377
1686122100000|2023-06-07 07:15:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|359
1686122400000|2023-06-07 07:20:00|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|222
1686122700000|2023-06-07 07:25:00|17|16.92|16.98|16.9|17.03|16.95|16.98|16.9|493
1686123000000|2023-06-07 07:30:00|16.99|16.91|17.03|16.95|17.03|16.95|16.93|16.85|404
1686123300000|2023-06-07 07:35:00|17|16.92|17.05|16.97|17.05|16.97|17|16.92|160
1686123600000|2023-06-07 07:40:00|17.02|16.94|17.05|16.97|17.07|16.99|17.02|16.94|179
1686123900000|2023-06-07 07:45:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|40
1686124200000|2023-06-07 07:50:00|17.08|17|17.03|16.95|17.08|17|17.03|16.95|13
1686124500000|2023-06-07 07:55:00|17.02|16.94|17.02|16.94|17.06|16.98|17.02|16.94|26
1686124800000|2023-06-07 08:00:00|17.03|16.95|17.05|16.97|17.07|16.99|17.03|16.95|36
1686125100000|2023-06-07 08:05:00|17.07|16.99|17.07|16.99|17.12|17.04|17.05|16.97|67
1686125400000|2023-06-07 08:10:00|17.08|17|16.98|16.9|17.12|17.04|16.98|16.9|81
1686125700000|2023-06-07 08:15:00|17|16.92|17.05|16.97|17.05|16.97|17|16.92|40
1686126000000|2023-06-07 08:20:00|17.02|16.94|17.02|16.94|17.05|16.97|17|16.92|186
1686126300000|2023-06-07 08:25:00|17.05|16.97|17|16.92|17.05|16.97|17|16.92|150
1686126600000|2023-06-07 08:30:00|17.02|16.94|17.02|16.94|17.02|16.94|17|16.92|116
1686126900000|2023-06-07 08:35:00|17.05|16.97|17|16.92|17.05|16.97|17|16.92|68
1686127200000|2023-06-07 08:40:00|17.01|16.93|16.97|16.89|17.02|16.94|16.95|16.87|121
1686127500000|2023-06-07 08:45:00|16.99|16.91|17.02|16.94|17.02|16.94|16.97|16.89|66
1686127800000|2023-06-07 08:50:00|17|16.92|16.97|16.89|17.02|16.94|16.97|16.89|112
1686128100000|2023-06-07 08:55:00|17|16.92|16.97|16.89|17|16.92|16.97|16.89|69
1686128400000|2023-06-07 09:00:00|17|16.92|17.01|16.93|17.01|16.93|16.97|16.89|15
1686128700000|2023-06-07 09:05:00|17.02|16.94|17.03|16.95|17.07|16.99|17.02|16.94|85
1686129000000|2023-06-07 09:10:00|17.04|16.96|17.02|16.94|17.07|16.99|17.02|16.94|39
1686129300000|2023-06-07 09:15:00|17.04|16.96|17.07|16.99|17.07|16.99|17.02|16.94|194
1686129600000|2023-06-07 09:20:00|17.09|17.01|17.07|16.99|17.09|17.01|17.04|16.96|458
1686129900000|2023-06-07 09:25:00|||||||||10
1686130200000|2023-06-07 09:30:00|17.05|16.97|17.07|16.99|17.07|16.99|17.02|16.94|383
1686130500000|2023-06-07 09:35:00|17.06|16.98|17.07|16.99|17.07|16.99|17.05|16.97|2
1686130800000|2023-06-07 09:40:00|17.06|16.98|17.07|16.99|17.07|16.99|17.05|16.97|32
1686131100000|2023-06-07 09:45:00|||||||||3
1686131400000|2023-06-07 09:50:00|||||||||2
1686131700000|2023-06-07 09:55:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|50
1686132000000|2023-06-07 10:00:00|||||||||2
1686132300000|2023-06-07 10:05:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|114
1686132600000|2023-06-07 10:10:00|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|105
1686132900000|2023-06-07 10:15:00|17|16.92|17.02|16.94|17.04|16.96|17|16.92|13
1686133200000|2023-06-07 10:20:00|16.99|16.91|16.99|16.91|17.02|16.94|16.99|16.91|34
1686133500000|2023-06-07 10:25:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|115
1686133800000|2023-06-07 10:30:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|4
1686134100000|2023-06-07 10:35:00|17|16.92|16.99|16.91|17|16.92|16.97|16.89|53
1686134400000|2023-06-07 10:40:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|39
1686134700000|2023-06-07 10:45:00|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|17
1686135000000|2023-06-07 10:50:00|||||||||1
1686135300000|2023-06-07 10:55:00|||||||||6
1686135600000|2023-06-07 11:00:00|||||||||3
1686135900000|2023-06-07 11:05:00|||||||||1
1686136200000|2023-06-07 11:10:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|147
1686136500000|2023-06-07 11:15:00|16.94|16.86|16.94|16.86|16.97|16.89|16.94|16.86|9
1686136800000|2023-06-07 11:20:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|459
1686137100000|2023-06-07 11:25:00|16.93|16.85|16.94|16.86|16.94|16.86|16.92|16.84|131
1686137400000|2023-06-07 11:30:00|||||||||5
1686137700000|2023-06-07 11:35:00|16.93|16.85|16.94|16.86|16.94|16.86|16.92|16.84|29
1686138000000|2023-06-07 11:40:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|304
1686138300000|2023-06-07 11:45:00|16.93|16.85|16.94|16.86|16.94|16.86|16.92|16.84|162
1686138600000|2023-06-07 11:50:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|122
1686138900000|2023-06-07 11:55:00|||||||||1
1686139200000|2023-06-07 12:00:00|16.97|16.89|16.94|16.86|16.99|16.91|16.94|16.86|88
1686139500000|2023-06-07 12:05:00|16.96|16.88|16.94|16.86|16.97|16.89|16.94|16.86|782
1686139800000|2023-06-07 12:10:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|7
1686140100000|2023-06-07 12:15:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|153
1686140400000|2023-06-07 12:20:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|22
1686140700000|2023-06-07 12:25:00|||||||||20
1686141000000|2023-06-07 12:30:00|17.04|16.96|16.99|16.91|17.04|16.96|16.99|16.91|70
1686141300000|2023-06-07 12:35:00|17.01|16.93|17.04|16.96|17.04|16.96|16.99|16.91|64
1686141600000|2023-06-07 12:40:00|17.01|16.93|16.99|16.91|17.04|16.96|16.99|16.91|72
1686141900000|2023-06-07 12:45:00|||||||||2
1686142500000|2023-06-07 12:55:00|17.02|16.94|16.99|16.91|17.04|16.96|16.99|16.91|16
1686142800000|2023-06-07 13:00:00|17.02|16.94|17.04|16.96|17.04|16.96|16.99|16.91|135
1686143100000|2023-06-07 13:05:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|29
1686143400000|2023-06-07 13:10:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|154
1686143700000|2023-06-07 13:15:00|16.99|16.91|16.99|16.91|16.99|16.91|16.96|16.88|341
1686144000000|2023-06-07 13:20:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|158
1686144300000|2023-06-07 13:25:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|162
1686144600000|2023-06-07 13:30:00|16.94|16.86|17.04|16.96|17.04|16.96|16.94|16.86|231
1686144900000|2023-06-07 13:35:00|17|16.92|16.96|16.88|17.04|16.96|16.94|16.86|385
1686145200000|2023-06-07 13:40:00|||||||||10
1686145500000|2023-06-07 13:45:00|16.98|16.9|16.93|16.85|17.01|16.93|16.93|16.85|279
1686145800000|2023-06-07 13:50:00|16.91|16.83|16.98|16.9|16.98|16.9|16.91|16.83|187
1686146100000|2023-06-07 13:55:00|16.94|16.86|16.93|16.85|16.98|16.9|16.93|16.85|198
1686146400000|2023-06-07 14:00:00|16.94|16.86|17.03|16.95|17.03|16.95|16.94|16.86|464
1686146700000|2023-06-07 14:05:00|17.01|16.93|17.03|16.95|17.04|16.96|16.98|16.9|385
1686147000000|2023-06-07 14:10:00|16.98|16.9|16.99|16.91|17.03|16.95|16.98|16.9|365
1686147300000|2023-06-07 14:15:00|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|142
1686147600000|2023-06-07 14:20:00|17.01|16.93|17.09|17.01|17.09|17.01|17.01|16.93|250
1686147900000|2023-06-07 14:25:00|17.06|16.98|17.06|16.98|17.09|17.01|17.04|16.96|93
1686148200000|2023-06-07 14:30:00|17.04|16.96|17.11|17.03|17.11|17.03|17.04|16.96|330
1686148500000|2023-06-07 14:35:00|17.13|17.05|17.06|16.98|17.15|17.07|17.06|16.98|201
1686148800000|2023-06-07 14:40:00|17.1|17.02|17.13|17.05|17.16|17.08|17.06|16.98|139
1686149100000|2023-06-07 14:45:00|17.16|17.08|17.06|16.98|17.16|17.08|17.06|16.98|83
1686149400000|2023-06-07 14:50:00|17.07|16.99|17.08|17|17.13|17.05|17.07|16.99|426
1686149700000|2023-06-07 14:55:00|17.09|17.01|17.03|16.95|17.1|17.02|17.03|16.95|407
1686150000000|2023-06-07 15:00:00|17.05|16.97|17.03|16.95|17.08|17|17.03|16.95|200
1686150300000|2023-06-07 15:05:00|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|275
1686150600000|2023-06-07 15:10:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|259
1686150900000|2023-06-07 15:15:00|17|16.92|17|16.92|17|16.92|17|16.92|240
1686151200000|2023-06-07 15:20:00|16.96|16.88|17|16.92|17|16.92|16.93|16.85|919
1686151500000|2023-06-07 15:25:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|195
1686151800000|2023-06-07 15:30:00|16.93|16.85|16.9|16.82|16.93|16.85|16.89|16.81|110
1686152100000|2023-06-07 15:35:00|||||||||49
1686152400000|2023-06-07 15:40:00|16.95|16.87|16.95|16.87|16.96|16.88|16.91|16.83|226
1686152700000|2023-06-07 15:45:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|78
1686153000000|2023-06-07 15:50:00|16.96|16.88|16.96|16.88|17.01|16.93|16.95|16.87|31
1686153300000|2023-06-07 15:55:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|10
1686153600000|2023-06-07 16:00:00|||||||||30
1686153900000|2023-06-07 16:05:00|17|16.92|17|16.92|17.01|16.93|16.96|16.88|16
1686154200000|2023-06-07 16:10:00|16.96|16.88|17|16.92|17|16.92|16.96|16.88|0
1686154500000|2023-06-07 16:15:00|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|11
1686154800000|2023-06-07 16:20:00|17.05|16.97|17.01|16.93|17.05|16.97|17.01|16.93|1
1686155100000|2023-06-07 16:25:00|17.03|16.95|17.01|16.93|17.06|16.98|17.01|16.93|19
1686155400000|2023-06-07 16:30:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|23
1686155700000|2023-06-07 16:35:00|||||||||10
1686156000000|2023-06-07 16:40:00|||||||||1
1686156600000|2023-06-07 16:50:00|17|16.92|17|16.92|17|16.92|17|16.92|20
1686157500000|2023-06-07 17:05:00|||||||||2
1686157800000|2023-06-07 17:10:00|16.96|16.88|17|16.92|17.04|16.96|16.95|16.87|15
1686158100000|2023-06-07 17:15:00|16.98|16.9|17.03|16.95|17.03|16.95|16.98|16.9|10
1686158400000|2023-06-07 17:20:00|17|16.92|17.03|16.95|17.05|16.97|17|16.92|32
1686158700000|2023-06-07 17:25:00|17.04|16.96|17.03|16.95|17.04|16.96|17.01|16.93|1
1686159000000|2023-06-07 17:30:00|17.05|16.97|17.05|16.97|17.05|16.97|17.03|16.95|10
1686159300000|2023-06-07 17:35:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1686159600000|2023-06-07 17:40:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|2
1686159900000|2023-06-07 17:45:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|3
1686160200000|2023-06-07 17:50:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|6
1686160500000|2023-06-07 17:55:00|17|16.92|16.98|16.9|17.03|16.95|16.98|16.9|31
1686160800000|2023-06-07 18:00:00|16.99|16.91|16.98|16.9|16.99|16.91|16.97|16.89|3
1686161100000|2023-06-07 18:05:00|16.97|16.89|16.95|16.87|16.98|16.9|16.95|16.87|0
1686161400000|2023-06-07 18:10:00|16.97|16.89|16.98|16.9|17|16.92|16.97|16.89|13
1686161700000|2023-06-07 18:15:00|16.97|16.89|16.93|16.85|16.98|16.9|16.93|16.85|6
1686162000000|2023-06-07 18:20:00|||||||||1
1686162300000|2023-06-07 18:25:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|16
1686162600000|2023-06-07 18:30:00|16.95|16.87|16.95|16.87|16.97|16.89|16.95|16.87|6
1686162900000|2023-06-07 18:35:00|16.97|16.89|16.98|16.9|17.02|16.94|16.95|16.87|11
1686163200000|2023-06-07 18:40:00|17|16.92|16.98|16.9|17.02|16.94|16.98|16.9|2
1686163500000|2023-06-07 18:45:00|16.97|16.89|16.97|16.89|16.98|16.9|16.97|16.89|0
1686163800000|2023-06-07 18:50:00|16.98|16.9|16.93|16.85|16.98|16.9|16.93|16.85|6
1686164100000|2023-06-07 18:55:00|16.94|16.86|16.93|16.85|16.98|16.9|16.93|16.85|4
1686164400000|2023-06-07 19:00:00|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|3
1686164700000|2023-06-07 19:05:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|0
1686165000000|2023-06-07 19:10:00|16.95|16.87|16.95|16.87|16.97|16.89|16.93|16.85|6
1686165300000|2023-06-07 19:15:00|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|42
1686165900000|2023-06-07 19:25:00|16.91|16.83|16.88|16.8|16.92|16.84|16.88|16.8|8
1686166500000|2023-06-07 19:35:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|11
1686166800000|2023-06-07 19:40:00|16.89|16.81|16.92|16.84|16.93|16.85|16.88|16.8|13
1686167100000|2023-06-07 19:45:00|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|20
1686167400000|2023-06-07 19:50:00|16.91|16.83|16.93|16.85|16.93|16.85|16.87|16.79|26
1686167700000|2023-06-07 19:55:00|16.94|16.86|16.93|16.85|16.97|16.89|16.91|16.83|29
1686183300000|2023-06-08 00:15:00|17.18|16.88|17.18|16.88|17.18|16.88|17.18|16.88|0
1686183600000|2023-06-08 00:20:00|17.15|16.9|17.13|16.88|17.15|16.9|17.13|16.88|0
1686183900000|2023-06-08 00:25:00|17.17|16.87|17.17|16.87|17.17|16.87|17.17|16.87|0
1686187200000|2023-06-08 01:20:00|17.16|16.86|17.17|16.87|17.17|16.87|17.16|16.86|0
1686187500000|2023-06-08 01:25:00|17.14|16.89|17.14|16.89|17.17|16.89|17.14|16.87|0
1686187800000|2023-06-08 01:30:00|17.17|16.87|17.2|16.95|17.2|16.95|17.14|16.86|0
1686188100000|2023-06-08 01:35:00|17.19|16.94|17.24|16.99|17.24|17.03|17.08|16.93|0
1686188400000|2023-06-08 01:40:00|17.23|16.98|17.23|16.98|17.23|17.06|17.13|16.98|4
1686188700000|2023-06-08 01:45:00|17.13|17.05|17.18|17.1|17.24|17.1|17.13|16.96|2
1686189000000|2023-06-08 01:50:00|17.13|17.05|17.22|16.97|17.24|17.05|17.1|16.96|5
1686189300000|2023-06-08 01:55:00|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1686189600000|2023-06-08 02:00:00|17.19|16.94|17.22|16.97|17.22|16.97|17.19|16.94|0
1686195300000|2023-06-08 03:35:00|17.25|16.95|17.25|16.95|17.25|16.95|17.25|16.95|0
1686196800000|2023-06-08 04:00:00|17.27|16.97|17.26|16.96|17.27|16.97|17.26|16.96|0
1686197100000|2023-06-08 04:05:00|17.27|16.97|17.27|16.97|17.27|16.97|17.27|16.97|0
1686198900000|2023-06-08 04:35:00|17.31|17.01|17.31|17.01|17.31|17.01|17.31|17.01|0
1686199200000|2023-06-08 04:40:00|17.29|16.99|17.31|17.01|17.31|17.01|17.29|16.99|0
1686200400000|2023-06-08 05:00:00|17.29|17.04|17.22|17.14|17.3|17.14|17.22|17.04|0
1686200700000|2023-06-08 05:05:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|1
1686201000000|2023-06-08 05:10:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1686201300000|2023-06-08 05:15:00|17.19|17.11|17.19|17.11|17.21|17.13|17.18|17.1|0
1686201600000|2023-06-08 05:20:00|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1686201900000|2023-06-08 05:25:00|17.18|17.1|17.19|17.11|17.19|17.11|17.16|17.08|0
1686202200000|2023-06-08 05:30:00|17.18|17.1|17.22|16.97|17.22|17.11|17.18|16.97|1
1686202500000|2023-06-08 05:35:00|17.26|16.96|17.26|16.96|17.27|16.97|17.26|16.96|0
1686203100000|2023-06-08 05:45:00|17.27|16.97|17.26|16.96|17.27|16.97|17.26|16.96|0
1686203700000|2023-06-08 05:55:00|17.27|16.97|17.19|17.11|17.27|17.11|17.17|16.97|0
1686204000000|2023-06-08 06:00:00|17.18|17.1|17.13|17.05|17.18|17.1|17.13|17.05|12
1686204300000|2023-06-08 06:05:00|||||||||1
1686204600000|2023-06-08 06:10:00|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|6
1686204900000|2023-06-08 06:15:00|17.16|17.08|17.08|17|17.16|17.08|17.08|17|11
1686205500000|2023-06-08 06:25:00|17.11|17.03|17.08|17|17.11|17.03|17.08|17|9
1686207000000|2023-06-08 06:50:00|||||||||11
1686207300000|2023-06-08 06:55:00|17.09|17.01|17.08|17|17.11|17.03|17.08|17|16
1686207600000|2023-06-08 07:00:00|17.07|16.99|17.07|16.99|17.13|17.05|17.02|16.94|216
1686207900000|2023-06-08 07:05:00|17.08|17|17.07|16.99|17.18|17.1|17.07|16.99|82
1686208200000|2023-06-08 07:10:00|17.05|16.97|17.07|16.99|17.07|16.99|16.97|16.89|79
1686208500000|2023-06-08 07:15:00|17.03|16.95|17.13|17.05|17.13|17.05|17.03|16.95|76
1686208800000|2023-06-08 07:20:00|17.09|17.01|17.08|17|17.13|17.05|17.08|17|42
1686209100000|2023-06-08 07:25:00|17.07|16.99|17.07|16.99|17.08|17|17.03|16.95|26
1686209400000|2023-06-08 07:30:00|17.03|16.95|16.97|16.89|17.03|16.95|16.93|16.85|194
1686209700000|2023-06-08 07:35:00|||||||||85
1686210000000|2023-06-08 07:40:00|16.96|16.88|16.92|16.84|16.96|16.88|16.9|16.82|127
1686210300000|2023-06-08 07:45:00|16.9|16.82|16.91|16.83|16.92|16.84|16.9|16.82|94
1686210600000|2023-06-08 07:50:00|16.92|16.84|16.92|16.84|16.95|16.87|16.92|16.84|27
1686210900000|2023-06-08 07:55:00|16.97|16.89|16.98|16.9|16.98|16.9|16.92|16.84|187
1686211200000|2023-06-08 08:00:00|16.97|16.89|16.97|16.89|16.98|16.9|16.93|16.85|50
1686211500000|2023-06-08 08:05:00|16.93|16.85|16.9|16.82|16.95|16.87|16.88|16.8|11
1686211800000|2023-06-08 08:10:00|16.92|16.84|16.93|16.85|16.93|16.85|16.9|16.82|21
1686212100000|2023-06-08 08:15:00|16.92|16.84|16.93|16.85|16.97|16.89|16.92|16.84|43
1686212400000|2023-06-08 08:20:00|16.92|16.84|16.9|16.82|16.93|16.85|16.87|16.79|126
1686212700000|2023-06-08 08:25:00|16.85|16.77|16.87|16.79|16.92|16.84|16.85|16.77|106
1686213000000|2023-06-08 08:30:00|16.83|16.75|16.87|16.79|16.87|16.79|16.82|16.74|180
1686213300000|2023-06-08 08:35:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|43
1686213600000|2023-06-08 08:40:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|96
1686213900000|2023-06-08 08:45:00|16.93|16.85|16.98|16.9|17.02|16.94|16.92|16.84|348
1686214200000|2023-06-08 08:50:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|50
1686214500000|2023-06-08 08:55:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|9
1686214800000|2023-06-08 09:00:00|16.92|16.84|16.97|16.89|16.99|16.91|16.92|16.84|316
1686215100000|2023-06-08 09:05:00|16.98|16.9|16.97|16.89|16.99|16.91|16.94|16.86|167
1686215400000|2023-06-08 09:10:00|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|114
1686215700000|2023-06-08 09:15:00|16.94|16.86|17|16.92|17|16.92|16.94|16.86|606
1686216000000|2023-06-08 09:20:00|17.02|16.94|16.99|16.91|17.04|16.96|16.94|16.86|108
1686216300000|2023-06-08 09:25:00|16.97|16.89|16.99|16.91|16.99|16.91|16.94|16.86|110
1686216600000|2023-06-08 09:30:00|17.03|16.95|16.99|16.91|17.04|16.96|16.97|16.89|179
1686216900000|2023-06-08 09:35:00|17.02|16.94|17|16.92|17.02|16.94|16.99|16.91|137
1686217200000|2023-06-08 09:40:00|16.99|16.91|16.97|16.89|16.99|16.91|16.95|16.87|11
1686217500000|2023-06-08 09:45:00|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|7
1686217800000|2023-06-08 09:50:00|16.99|16.91|17|16.92|17.04|16.96|16.99|16.91|31
1686218100000|2023-06-08 09:55:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|19
1686218400000|2023-06-08 10:00:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|212
1686218700000|2023-06-08 10:05:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|19
1686219000000|2023-06-08 10:10:00|16.94|16.86|16.94|16.86|16.97|16.89|16.94|16.86|161
1686219300000|2023-06-08 10:15:00|16.92|16.84|16.94|16.86|16.94|16.86|16.89|16.81|91
1686219600000|2023-06-08 10:20:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|53
1686220200000|2023-06-08 10:30:00|16.9|16.82|16.94|16.86|16.95|16.87|16.9|16.82|181
1686220500000|2023-06-08 10:35:00|16.95|16.87|16.97|16.89|16.99|16.91|16.94|16.86|15
1686220800000|2023-06-08 10:40:00|16.95|16.87|16.97|16.89|16.99|16.91|16.95|16.87|38
1686221100000|2023-06-08 10:45:00|16.95|16.87|16.94|16.86|16.99|16.91|16.94|16.86|13
1686221400000|2023-06-08 10:50:00|16.97|16.89|17|16.92|17|16.92|16.95|16.87|129
1686221700000|2023-06-08 10:55:00|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|63
1686222000000|2023-06-08 11:00:00|17|16.92|17.05|16.97|17.05|16.97|17|16.92|74
1686222300000|2023-06-08 11:05:00|17.04|16.96|17.05|16.97|17.07|16.99|17.04|16.96|164
1686222600000|2023-06-08 11:10:00|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|80
1686222900000|2023-06-08 11:15:00|17.03|16.95|16.99|16.91|17.03|16.95|16.97|16.89|44
1686223200000|2023-06-08 11:20:00|||||||||6
1686223500000|2023-06-08 11:25:00|17|16.92|17.04|16.96|17.04|16.96|17|16.92|178
1686223800000|2023-06-08 11:30:00|17.05|16.97|17.14|17.06|17.14|17.06|17.05|16.97|51
1686224100000|2023-06-08 11:35:00|17.15|17.07|17.12|17.04|17.15|17.07|17.09|17.01|195
1686224400000|2023-06-08 11:40:00|17.11|17.03|17.12|17.04|17.13|17.05|17.11|17.03|12
1686224700000|2023-06-08 11:45:00|17.09|17.01|17.09|17.01|17.12|17.04|17.09|17.01|13
1686225000000|2023-06-08 11:50:00|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|60
1686225300000|2023-06-08 11:55:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|284
1686225600000|2023-06-08 12:00:00|||||||||2
1686225900000|2023-06-08 12:05:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|40
1686226200000|2023-06-08 12:10:00|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|37
1686226500000|2023-06-08 12:15:00|17.12|17.04|17.06|16.98|17.12|17.04|17.06|16.98|217
1686226800000|2023-06-08 12:20:00|17.07|16.99|17.06|16.98|17.11|17.03|17.06|16.98|194
1686227100000|2023-06-08 12:25:00|17.01|16.93|17.04|16.96|17.06|16.98|17.01|16.93|85
1686227400000|2023-06-08 12:30:00|17.03|16.95|17.01|16.93|17.06|16.98|16.99|16.91|120
1686227700000|2023-06-08 12:35:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|20
1686228000000|2023-06-08 12:40:00|17.04|16.96|17.06|16.98|17.07|16.99|17.02|16.94|68
1686228300000|2023-06-08 12:45:00|17.07|16.99|17.01|16.93|17.07|16.99|17.01|16.93|45
1686228600000|2023-06-08 12:50:00|16.99|16.91|17.01|16.93|17.04|16.96|16.99|16.91|67
1686228900000|2023-06-08 12:55:00|||||||||4
1686229200000|2023-06-08 13:00:00|17.04|16.96|17.04|16.96|17.04|16.96|17.01|16.93|123
1686229500000|2023-06-08 13:05:00|17.05|16.97|17.06|16.98|17.06|16.98|17.04|16.96|19
1686229800000|2023-06-08 13:10:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|25
1686230100000|2023-06-08 13:15:00|||||||||72
1686230400000|2023-06-08 13:20:00|17.04|16.96|17.06|16.98|17.06|16.98|17.01|16.93|98
1686230700000|2023-06-08 13:25:00|||||||||7
1686231000000|2023-06-08 13:30:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|173
1686231300000|2023-06-08 13:35:00|17.04|16.96|17.04|16.96|17.06|16.98|17.02|16.94|48
1686231600000|2023-06-08 13:40:00|17.06|16.98|17.01|16.93|17.08|17|17.01|16.93|55
1686231900000|2023-06-08 13:45:00|17.03|16.95|17.06|16.98|17.11|17.03|17.03|16.95|134
1686232200000|2023-06-08 13:50:00|17.08|17|17.13|17.05|17.13|17.05|17.06|16.98|129
1686232500000|2023-06-08 13:55:00|17.11|17.03|17.06|16.98|17.13|17.05|17.03|16.95|170
1686232800000|2023-06-08 14:00:00|17.08|17|17.03|16.95|17.08|17|17.01|16.93|140
1686233100000|2023-06-08 14:05:00|17.02|16.94|17.03|16.95|17.03|16.95|16.96|16.88|96
1686233400000|2023-06-08 14:10:00|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|22
1686233700000|2023-06-08 14:15:00|17.01|16.93|17.03|16.95|17.03|16.95|16.96|16.88|89
1686234000000|2023-06-08 14:20:00|17.01|16.93|17.01|16.93|17.06|16.98|17.01|16.93|222
1686234300000|2023-06-08 14:25:00|17.02|16.94|17.01|16.93|17.08|17|17.01|16.93|355
1686234600000|2023-06-08 14:30:00|16.98|16.9|17.02|16.94|17.03|16.95|16.97|16.89|226
1686234900000|2023-06-08 14:35:00|17.01|16.93|16.98|16.9|17.01|16.93|16.96|16.88|329
1686235200000|2023-06-08 14:40:00|16.96|16.88|17.01|16.93|17.01|16.93|16.96|16.88|272
1686235500000|2023-06-08 14:45:00|17|16.92|16.96|16.88|17|16.92|16.96|16.88|247
1686235800000|2023-06-08 14:50:00|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|120
1686236100000|2023-06-08 14:55:00|16.96|16.88|16.94|16.86|16.99|16.91|16.91|16.83|1130
1686236400000|2023-06-08 15:00:00|16.93|16.85|16.91|16.83|16.93|16.85|16.88|16.8|139
1686236700000|2023-06-08 15:05:00|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|148
1686237000000|2023-06-08 15:10:00|||||||||395
1686237300000|2023-06-08 15:15:00|16.89|16.81|16.91|16.83|16.91|16.83|16.86|16.78|422
1686237600000|2023-06-08 15:20:00|16.86|16.78|16.85|16.77|16.9|16.82|16.85|16.77|289
1686237900000|2023-06-08 15:25:00|16.86|16.78|16.81|16.73|16.86|16.78|16.8|16.72|641
1686238200000|2023-06-08 15:30:00|16.83|16.75|16.83|16.75|16.86|16.78|16.83|16.75|110
1686238500000|2023-06-08 15:35:00|||||||||3
1686238800000|2023-06-08 15:40:00|16.86|16.78|16.88|16.8|16.88|16.8|16.84|16.76|5
1686239100000|2023-06-08 15:45:00|16.91|16.83|16.92|16.84|16.93|16.85|16.91|16.83|136
1686239400000|2023-06-08 15:50:00|16.93|16.85|16.91|16.83|16.93|16.85|16.86|16.78|38
1686239700000|2023-06-08 15:55:00|16.86|16.78|16.91|16.83|16.91|16.83|16.86|16.78|124
1686240000000|2023-06-08 16:00:00|16.9|16.82|16.86|16.78|16.9|16.82|16.86|16.78|4
1686240300000|2023-06-08 16:05:00|||||||||1
1686240600000|2023-06-08 16:10:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|0
1686240900000|2023-06-08 16:15:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|76
1686241200000|2023-06-08 16:20:00|16.8|16.72|16.78|16.7|16.81|16.73|16.76|16.68|102
1686241500000|2023-06-08 16:25:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|7
1686241800000|2023-06-08 16:30:00|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|201
1686242100000|2023-06-08 16:35:00|||||||||22
1686242400000|2023-06-08 16:40:00|||||||||5
1686242700000|2023-06-08 16:45:00|16.76|16.68|16.76|16.68|16.8|16.72|16.76|16.68|2
1686243000000|2023-06-08 16:50:00|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|1
1686243300000|2023-06-08 16:55:00|||||||||4
1686243600000|2023-06-08 17:00:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|6
1686243900000|2023-06-08 17:05:00|||||||||5
1686244500000|2023-06-08 17:15:00|16.73|16.65|16.76|16.68|16.76|16.68|16.71|16.63|39
1686244800000|2023-06-08 17:20:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|0
1686245100000|2023-06-08 17:25:00|16.72|16.64|16.71|16.63|16.76|16.68|16.71|16.63|28
1686245700000|2023-06-08 17:35:00|16.76|16.68|16.78|16.7|16.81|16.73|16.73|16.65|11
1686246000000|2023-06-08 17:40:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1686246300000|2023-06-08 17:45:00|16.83|16.75|16.85|16.77|16.85|16.77|16.81|16.73|0
1686246600000|2023-06-08 17:50:00|16.81|16.73|16.82|16.74|16.82|16.74|16.8|16.72|19
1686246900000|2023-06-08 17:55:00|||||||||2
1686247500000|2023-06-08 18:05:00|||||||||1
1686247800000|2023-06-08 18:10:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1686248100000|2023-06-08 18:15:00|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|0
1686248400000|2023-06-08 18:20:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|6
1686249000000|2023-06-08 18:30:00|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|2
1686249300000|2023-06-08 18:35:00|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|41
1686249600000|2023-06-08 18:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1686249900000|2023-06-08 18:45:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|5
1686250200000|2023-06-08 18:50:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|2
1686251100000|2023-06-08 19:05:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|8
1686251400000|2023-06-08 19:10:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|11
1686251700000|2023-06-08 19:15:00|16.82|16.74|16.85|16.77|16.85|16.77|16.82|16.74|8
1686252000000|2023-06-08 19:20:00|16.84|16.76|16.82|16.74|16.84|16.76|16.81|16.73|5
1686252600000|2023-06-08 19:30:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|2
1686252900000|2023-06-08 19:35:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1686253200000|2023-06-08 19:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1686253500000|2023-06-08 19:45:00|16.83|16.75|16.82|16.74|16.85|16.77|16.82|16.74|2
1686253800000|2023-06-08 19:50:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|47
1686254100000|2023-06-08 19:55:00|16.85|16.77|16.87|16.79|16.87|16.79|16.82|16.74|76
1686254400000|2023-06-08 20:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1686269700000|2023-06-09 00:15:00|16.98|16.68|16.9|16.82|16.99|16.83|16.9|16.68|1
1686270000000|2023-06-09 00:20:00|16.89|16.81|16.89|16.81|16.89|16.81|16.88|16.8|4
1686270300000|2023-06-09 00:25:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1686270600000|2023-06-09 00:30:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1686270900000|2023-06-09 00:35:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|2
1686271500000|2023-06-09 00:45:00|16.91|16.83|16.89|16.81|16.91|16.83|16.88|16.8|0
1686272100000|2023-06-09 00:55:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|6
1686272400000|2023-06-09 01:00:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1686275400000|2023-06-09 01:50:00|16.94|16.69|16.95|16.7|16.95|16.7|16.94|16.69|1
1686277500000|2023-06-09 02:25:00|16.96|16.71|16.96|16.71|16.96|16.71|16.96|16.71|0
1686282600000|2023-06-09 03:50:00|16.98|16.73|16.96|16.71|16.98|16.73|16.96|16.71|0
1686282900000|2023-06-09 03:55:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1686285300000|2023-06-09 04:35:00|16.89|16.81|16.97|16.72|16.98|16.81|16.89|16.72|0
1686288600000|2023-06-09 05:30:00|16.98|16.73|16.98|16.73|16.98|16.73|16.98|16.73|0
1686289200000|2023-06-09 05:40:00|16.94|16.69|16.98|16.73|16.98|16.73|16.94|16.69|0
1686290100000|2023-06-09 05:55:00|16.99|16.74|16.99|16.74|16.99|16.74|16.98|16.73|0
1686290400000|2023-06-09 06:00:00|16.98|16.73|16.93|16.85|16.98|16.86|16.9|16.73|6
1686290700000|2023-06-09 06:05:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|2
1686291000000|2023-06-09 06:10:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1686291300000|2023-06-09 06:15:00|16.9|16.82|16.9|16.82|16.9|16.82|16.88|16.8|0
1686291600000|2023-06-09 06:20:00|||||||||1
1686291900000|2023-06-09 06:25:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|7
1686292200000|2023-06-09 06:30:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|11
1686293400000|2023-06-09 06:50:00|||||||||1
1686294000000|2023-06-09 07:00:00|16.85|16.77|16.88|16.8|16.88|16.8|16.83|16.75|85
1686294300000|2023-06-09 07:05:00|16.85|16.77|16.87|16.79|16.88|16.8|16.83|16.75|95
1686294600000|2023-06-09 07:10:00|16.85|16.77|16.93|16.85|16.93|16.85|16.85|16.77|9
1686294900000|2023-06-09 07:15:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|364
1686295200000|2023-06-09 07:20:00|16.99|16.91|16.99|16.91|17.04|16.96|16.99|16.91|184
1686295500000|2023-06-09 07:25:00|16.97|16.89|17.04|16.96|17.04|16.96|16.94|16.86|92
1686295800000|2023-06-09 07:30:00|17.05|16.97|16.94|16.86|17.05|16.97|16.94|16.86|320
1686296100000|2023-06-09 07:35:00|16.99|16.91|16.99|16.91|17.04|16.96|16.94|16.86|224
1686296400000|2023-06-09 07:40:00|17|16.92|16.99|16.91|17|16.92|16.94|16.86|89
1686296700000|2023-06-09 07:45:00|16.97|16.89|16.94|16.86|16.99|16.91|16.92|16.84|158
1686297000000|2023-06-09 07:50:00|16.93|16.85|16.82|16.74|16.94|16.86|16.82|16.74|224
1686297300000|2023-06-09 07:55:00|16.83|16.75|16.87|16.79|16.89|16.81|16.82|16.74|67
1686297600000|2023-06-09 08:00:00|16.89|16.81|16.87|16.79|16.92|16.84|16.87|16.79|91
1686297900000|2023-06-09 08:05:00|16.89|16.81|16.94|16.86|16.95|16.87|16.88|16.8|159
1686298200000|2023-06-09 08:10:00|16.95|16.87|16.92|16.84|16.95|16.87|16.9|16.82|30
1686298500000|2023-06-09 08:15:00|16.94|16.86|16.94|16.86|16.94|16.86|16.9|16.82|9
1686298800000|2023-06-09 08:20:00|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|70
1686299100000|2023-06-09 08:25:00|||||||||24
1686299400000|2023-06-09 08:30:00|16.95|16.87|16.95|16.87|16.99|16.91|16.95|16.87|15
1686299700000|2023-06-09 08:35:00|16.97|16.89|16.94|16.86|16.99|16.91|16.94|16.86|111
1686300000000|2023-06-09 08:40:00|16.95|16.87|16.94|16.86|16.99|16.91|16.94|16.86|61
1686300300000|2023-06-09 08:45:00|16.96|16.88|16.94|16.86|16.99|16.91|16.94|16.86|9
1686300600000|2023-06-09 08:50:00|16.92|16.84|16.89|16.81|16.93|16.85|16.89|16.81|24
1686300900000|2023-06-09 08:55:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|72
1686301200000|2023-06-09 09:00:00|16.87|16.79|16.82|16.74|16.89|16.81|16.82|16.74|97
1686301500000|2023-06-09 09:05:00|16.81|16.73|16.87|16.79|16.87|16.79|16.81|16.73|79
1686301800000|2023-06-09 09:10:00|16.84|16.76|16.87|16.79|16.87|16.79|16.84|16.76|33
1686302100000|2023-06-09 09:15:00|16.86|16.78|16.82|16.74|16.86|16.78|16.82|16.74|125
1686302400000|2023-06-09 09:20:00|16.84|16.76|16.87|16.79|16.87|16.79|16.82|16.74|24
1686302700000|2023-06-09 09:25:00|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|164
1686303000000|2023-06-09 09:30:00|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1686303300000|2023-06-09 09:35:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|52
1686303600000|2023-06-09 09:40:00|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|30
1686303900000|2023-06-09 09:45:00|16.88|16.8|16.92|16.84|16.94|16.86|16.88|16.8|21
1686304200000|2023-06-09 09:50:00|16.93|16.85|16.92|16.84|16.96|16.88|16.92|16.84|31
1686304500000|2023-06-09 09:55:00|16.94|16.86|16.92|16.84|16.97|16.89|16.87|16.79|99
1686304800000|2023-06-09 10:00:00|16.93|16.85|16.92|16.84|16.94|16.86|16.92|16.84|8
1686305100000|2023-06-09 10:05:00|16.89|16.81|16.92|16.84|16.92|16.84|16.88|16.8|10
1686305400000|2023-06-09 10:10:00|16.94|16.86|16.99|16.91|17.02|16.94|16.92|16.84|362
1686306000000|2023-06-09 10:20:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|72
1686306300000|2023-06-09 10:25:00|16.91|16.83|16.92|16.84|16.94|16.86|16.91|16.83|50
1686306600000|2023-06-09 10:30:00|16.94|16.86|16.94|16.86|16.99|16.91|16.94|16.86|37
1686306900000|2023-06-09 10:35:00|16.97|16.89|16.97|16.89|16.99|16.91|16.96|16.88|62
1686307200000|2023-06-09 10:40:00|16.98|16.9|16.98|16.9|16.99|16.91|16.98|16.9|74
1686307500000|2023-06-09 10:45:00|16.99|16.91|16.98|16.9|16.99|16.91|16.94|16.86|12
1686307800000|2023-06-09 10:50:00|16.96|16.88|16.98|16.9|16.99|16.91|16.96|16.88|34
1686308100000|2023-06-09 10:55:00|16.99|16.91|17.01|16.93|17.01|16.93|16.98|16.9|131
1686308400000|2023-06-09 11:00:00|16.99|16.91|17.04|16.96|17.04|16.96|16.99|16.91|139
1686308700000|2023-06-09 11:05:00|||||||||5
1686309000000|2023-06-09 11:10:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|83
1686309300000|2023-06-09 11:15:00|16.97|16.89|16.99|16.91|16.99|16.91|16.94|16.86|11
1686309600000|2023-06-09 11:20:00|17.01|16.93|17.02|16.94|17.04|16.96|16.99|16.91|45
1686309900000|2023-06-09 11:25:00|17.01|16.93|17.02|16.94|17.04|16.96|17.01|16.93|7
1686310200000|2023-06-09 11:30:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|10
1686310500000|2023-06-09 11:35:00|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|162
1686310800000|2023-06-09 11:40:00|17.04|16.96|17.01|16.93|17.04|16.96|17.01|16.93|10
1686311100000|2023-06-09 11:45:00|16.99|16.91|16.99|16.91|16.99|16.91|16.94|16.86|22
1686311400000|2023-06-09 11:50:00|16.98|16.9|16.99|16.91|16.99|16.91|16.94|16.86|149
1686311700000|2023-06-09 11:55:00|17.01|16.93|17.01|16.93|17.02|16.94|17|16.92|18
1686312000000|2023-06-09 12:00:00|16.99|16.91|17.04|16.96|17.04|16.96|16.99|16.91|142
1686312300000|2023-06-09 12:05:00|17.02|16.94|16.99|16.91|17.04|16.96|16.99|16.91|46
1686312600000|2023-06-09 12:10:00|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|21
1686312900000|2023-06-09 12:15:00|16.98|16.9|16.98|16.9|16.99|16.91|16.98|16.9|26
1686313200000|2023-06-09 12:20:00|16.99|16.91|17.03|16.95|17.03|16.95|16.98|16.9|58
1686313500000|2023-06-09 12:25:00|16.98|16.9|17.03|16.95|17.03|16.95|16.98|16.9|144
1686313800000|2023-06-09 12:30:00|17.04|16.96|17.08|17|17.09|17.01|17.03|16.95|317
1686314100000|2023-06-09 12:35:00|17.03|16.95|17.03|16.95|17.03|16.95|17.01|16.93|67
1686314400000|2023-06-09 12:40:00|17.05|16.97|17.01|16.93|17.06|16.98|17.01|16.93|38
1686314700000|2023-06-09 12:45:00|17.03|16.95|17.01|16.93|17.06|16.98|17.01|16.93|16
1686315000000|2023-06-09 12:50:00|17|16.92|17.01|16.93|17.01|16.93|16.96|16.88|177
1686315300000|2023-06-09 12:55:00|17.03|16.95|16.96|16.88|17.03|16.95|16.96|16.88|41
1686315600000|2023-06-09 13:00:00|16.97|16.89|16.98|16.9|16.98|16.9|16.96|16.88|136
1686315900000|2023-06-09 13:05:00|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|16
1686316200000|2023-06-09 13:10:00|16.97|16.89|16.96|16.88|16.98|16.9|16.96|16.88|62
1686316500000|2023-06-09 13:15:00|16.93|16.85|16.93|16.85|16.93|16.85|16.91|16.83|101
1686316800000|2023-06-09 13:20:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|5
1686317100000|2023-06-09 13:25:00|||||||||16
1686317400000|2023-06-09 13:30:00|16.93|16.85|16.93|16.85|16.95|16.87|16.91|16.83|126
1686317700000|2023-06-09 13:35:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|55
1686318000000|2023-06-09 13:40:00|16.91|16.83|16.93|16.85|16.98|16.9|16.91|16.83|965
1686318300000|2023-06-09 13:45:00|16.89|16.81|16.88|16.8|16.93|16.85|16.88|16.8|213
1686318600000|2023-06-09 13:50:00|||||||||104
1686318900000|2023-06-09 13:55:00|16.86|16.78|16.83|16.75|16.88|16.8|16.83|16.75|192
1686319200000|2023-06-09 14:00:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|80
1686319500000|2023-06-09 14:05:00|16.83|16.75|16.85|16.77|16.88|16.8|16.83|16.75|230
1686319800000|2023-06-09 14:10:00|16.83|16.75|16.78|16.7|16.85|16.77|16.78|16.7|166
1686320100000|2023-06-09 14:15:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|63
1686320400000|2023-06-09 14:20:00|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|168
1686320700000|2023-06-09 14:25:00|16.79|16.71|16.78|16.7|16.8|16.72|16.78|16.7|61
1686321000000|2023-06-09 14:30:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|187
1686321300000|2023-06-09 14:35:00|||||||||21
1686321600000|2023-06-09 14:40:00|16.8|16.72|16.8|16.72|16.83|16.75|16.8|16.72|43
1686321900000|2023-06-09 14:45:00|16.75|16.67|16.8|16.72|16.8|16.72|16.75|16.67|176
1686322200000|2023-06-09 14:50:00|16.81|16.73|16.76|16.68|16.86|16.78|16.76|16.68|368
1686322500000|2023-06-09 14:55:00|16.75|16.67|16.81|16.73|16.81|16.73|16.71|16.63|173
1686322800000|2023-06-09 15:00:00|16.77|16.69|16.81|16.73|16.81|16.73|16.76|16.68|270
1686323100000|2023-06-09 15:05:00|16.8|16.72|16.75|16.67|16.8|16.72|16.7|16.62|418
1686323400000|2023-06-09 15:10:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|357
1686323700000|2023-06-09 15:15:00|16.71|16.63|16.75|16.67|16.75|16.67|16.71|16.63|508
1686324000000|2023-06-09 15:20:00|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|193
1686324300000|2023-06-09 15:25:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|370
1686324600000|2023-06-09 15:30:00|16.81|16.73|16.76|16.68|16.81|16.73|16.71|16.63|344
1686324900000|2023-06-09 15:35:00|16.75|16.67|16.76|16.68|16.76|16.68|16.71|16.63|175
1686325200000|2023-06-09 15:40:00|||||||||7
1686325500000|2023-06-09 15:45:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1686325800000|2023-06-09 15:50:00|16.76|16.68|16.76|16.68|16.8|16.72|16.76|16.68|83
1686326100000|2023-06-09 15:55:00|16.78|16.7|16.85|16.77|16.85|16.77|16.78|16.7|85
1686326400000|2023-06-09 16:00:00|16.86|16.78|16.83|16.75|16.86|16.78|16.81|16.73|47
1686326700000|2023-06-09 16:05:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|20
1686327000000|2023-06-09 16:10:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|23
1686327300000|2023-06-09 16:15:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|29
1686327900000|2023-06-09 16:25:00|16.86|16.78|16.86|16.78|16.91|16.83|16.86|16.78|49
1686328200000|2023-06-09 16:30:00|||||||||1
1686328500000|2023-06-09 16:35:00|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|23
1686328800000|2023-06-09 16:40:00|16.91|16.83|16.86|16.78|16.91|16.83|16.86|16.78|6
1686329400000|2023-06-09 16:50:00|16.83|16.75|16.85|16.77|16.86|16.78|16.81|16.73|17
1686329700000|2023-06-09 16:55:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|5
1686331500000|2023-06-09 17:25:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|11
1686331800000|2023-06-09 17:30:00|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|10
1686332100000|2023-06-09 17:35:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1686332700000|2023-06-09 17:45:00|16.8|16.72|16.8|16.72|16.8|16.72|16.77|16.69|0
1686333000000|2023-06-09 17:50:00|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1686333300000|2023-06-09 17:55:00|16.8|16.72|16.75|16.67|16.8|16.72|16.75|16.67|34
1686333600000|2023-06-09 18:00:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|5
1686334500000|2023-06-09 18:15:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1686334800000|2023-06-09 18:20:00|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|22
1686335100000|2023-06-09 18:25:00|16.79|16.71|16.8|16.72|16.81|16.73|16.78|16.7|5
1686336900000|2023-06-09 18:55:00|16.75|16.67|16.75|16.67|16.8|16.72|16.75|16.67|4
1686337200000|2023-06-09 19:00:00|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|4
1686337500000|2023-06-09 19:05:00|16.77|16.69|16.77|16.69|16.8|16.72|16.75|16.67|10
1686337800000|2023-06-09 19:10:00|16.76|16.68|16.75|16.67|16.77|16.69|16.75|16.67|2
1686338100000|2023-06-09 19:15:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|2
1686338700000|2023-06-09 19:25:00|||||||||3
1686339000000|2023-06-09 19:30:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|4
1686339300000|2023-06-09 19:35:00|16.72|16.64|16.7|16.62|16.75|16.67|16.7|16.62|19
1686339600000|2023-06-09 19:40:00|16.72|16.64|16.75|16.67|16.75|16.67|16.71|16.63|23
1686339900000|2023-06-09 19:45:00|16.74|16.66|16.75|16.67|16.79|16.71|16.7|16.62|21
1686340200000|2023-06-09 19:50:00|16.76|16.68|16.75|16.67|16.8|16.72|16.75|16.67|40
1686340500000|2023-06-09 19:55:00|16.77|16.69|16.86|16.61|16.86|16.72|16.75|16.61|21
1686528900000|2023-06-12 00:15:00|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1686529200000|2023-06-12 00:20:00|16.86|16.78|16.94|16.69|16.94|16.78|16.86|16.69|0
1686532200000|2023-06-12 01:10:00|16.85|16.77|16.94|16.69|16.94|16.77|16.81|16.65|0
1686533400000|2023-06-12 01:30:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1686533700000|2023-06-12 01:35:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1686535800000|2023-06-12 02:10:00|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1686537600000|2023-06-12 02:40:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1686538200000|2023-06-12 02:50:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1686540600000|2023-06-12 03:30:00|16.77|16.69|16.77|16.69|16.81|16.73|16.77|16.69|0
1686544500000|2023-06-12 04:35:00|||||||||2
1686546300000|2023-06-12 05:05:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|3
1686546900000|2023-06-12 05:15:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1686547500000|2023-06-12 05:25:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1686548400000|2023-06-12 05:40:00|16.85|16.6|16.85|16.6|16.85|16.6|16.84|16.59|0
1686548700000|2023-06-12 05:45:00|16.78|16.7|16.85|16.6|16.85|16.7|16.78|16.6|0
1686549000000|2023-06-12 05:50:00|16.84|16.54|16.83|16.58|16.85|16.58|16.82|16.53|23
1686549300000|2023-06-12 05:55:00|16.75|16.67|16.74|16.66|16.83|16.69|16.73|16.56|2
1686549600000|2023-06-12 06:00:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|41
1686549900000|2023-06-12 06:05:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|19
1686550200000|2023-06-12 06:10:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|43
1686550800000|2023-06-12 06:20:00|||||||||10
1686551400000|2023-06-12 06:30:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|1
1686551700000|2023-06-12 06:35:00|||||||||23
1686552000000|2023-06-12 06:40:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|20
1686552900000|2023-06-12 06:55:00|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|14
1686553200000|2023-06-12 07:00:00|16.61|16.53|16.59|16.51|16.65|16.57|16.59|16.51|289
1686553500000|2023-06-12 07:05:00|16.63|16.55|16.69|16.61|16.69|16.61|16.59|16.51|98
1686553800000|2023-06-12 07:10:00|16.74|16.66|16.74|16.66|16.75|16.67|16.69|16.61|206
1686554100000|2023-06-12 07:15:00|16.75|16.67|16.78|16.7|16.8|16.72|16.74|16.66|201
1686554400000|2023-06-12 07:20:00|16.77|16.69|16.79|16.71|16.8|16.72|16.75|16.67|328
1686554700000|2023-06-12 07:25:00|16.8|16.72|16.78|16.7|16.84|16.76|16.74|16.66|249
1686555000000|2023-06-12 07:30:00|16.74|16.66|16.74|16.66|16.78|16.7|16.69|16.61|365
1686555300000|2023-06-12 07:35:00|16.69|16.61|16.74|16.66|16.75|16.67|16.69|16.61|65
1686555600000|2023-06-12 07:40:00|16.69|16.61|16.7|16.62|16.74|16.66|16.69|16.61|163
1686555900000|2023-06-12 07:45:00|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|255
1686556200000|2023-06-12 07:50:00|16.69|16.61|16.7|16.62|16.7|16.62|16.64|16.56|103
1686556500000|2023-06-12 07:55:00|16.74|16.66|16.69|16.61|16.74|16.66|16.69|16.61|212
1686556800000|2023-06-12 08:00:00|16.64|16.56|16.65|16.57|16.69|16.61|16.64|16.56|208
1686557100000|2023-06-12 08:05:00|16.64|16.56|16.64|16.56|16.69|16.61|16.64|16.56|296
1686557400000|2023-06-12 08:10:00|16.69|16.61|16.68|16.6|16.73|16.65|16.64|16.56|211
1686557700000|2023-06-12 08:15:00|16.69|16.61|16.68|16.6|16.73|16.65|16.68|16.6|89
1686558000000|2023-06-12 08:20:00|16.69|16.61|16.68|16.6|16.73|16.65|16.68|16.6|69
1686558300000|2023-06-12 08:25:00|||||||||13
1686558600000|2023-06-12 08:30:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|177
1686558900000|2023-06-12 08:35:00|16.66|16.58|16.68|16.6|16.69|16.61|16.63|16.55|303
1686559200000|2023-06-12 08:40:00|||||||||8
1686559500000|2023-06-12 08:45:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|148
1686559800000|2023-06-12 08:50:00|16.7|16.62|16.73|16.65|16.73|16.65|16.68|16.6|212
1686560100000|2023-06-12 08:55:00|16.68|16.6|16.68|16.6|16.69|16.61|16.68|16.6|107
1686560400000|2023-06-12 09:00:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|26
1686560700000|2023-06-12 09:05:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|103
1686561000000|2023-06-12 09:10:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|8
1686561300000|2023-06-12 09:15:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|342
1686561600000|2023-06-12 09:20:00|||||||||27
1686561900000|2023-06-12 09:25:00|16.7|16.62|16.7|16.62|16.73|16.65|16.68|16.6|54
1686562200000|2023-06-12 09:30:00|16.73|16.65|16.73|16.65|16.73|16.65|16.7|16.62|1
1686562500000|2023-06-12 09:35:00|||||||||18
1686562800000|2023-06-12 09:40:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|73
1686563100000|2023-06-12 09:45:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|189
1686563400000|2023-06-12 09:50:00|16.84|16.76|16.84|16.76|16.84|16.76|16.8|16.72|13
1686563700000|2023-06-12 09:55:00|16.82|16.74|16.84|16.76|16.84|16.76|16.8|16.72|139
1686564000000|2023-06-12 10:00:00|16.85|16.77|16.85|16.77|16.9|16.82|16.84|16.76|46
1686564300000|2023-06-12 10:05:00|16.86|16.78|16.86|16.78|16.86|16.78|16.85|16.77|78
1686564600000|2023-06-12 10:10:00|16.9|16.82|16.86|16.78|16.91|16.83|16.86|16.78|296
1686564900000|2023-06-12 10:15:00|16.9|16.82|16.95|16.87|16.95|16.87|16.85|16.77|322
1686565200000|2023-06-12 10:20:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|152
1686565500000|2023-06-12 10:25:00|16.91|16.83|16.95|16.87|16.95|16.87|16.9|16.82|159
1686565800000|2023-06-12 10:30:00|16.9|16.82|16.85|16.77|16.9|16.82|16.84|16.76|160
1686566100000|2023-06-12 10:35:00|16.87|16.79|16.91|16.83|16.91|16.83|16.85|16.77|124
1686566400000|2023-06-12 10:40:00|16.9|16.82|16.9|16.82|16.91|16.83|16.85|16.77|102
1686566700000|2023-06-12 10:45:00|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|22
1686567000000|2023-06-12 10:50:00|16.86|16.78|16.8|16.72|16.87|16.79|16.8|16.72|200
1686567300000|2023-06-12 10:55:00|16.81|16.73|16.8|16.72|16.85|16.77|16.8|16.72|76
1686567600000|2023-06-12 11:00:00|16.81|16.73|16.8|16.72|16.85|16.77|16.8|16.72|37
1686567900000|2023-06-12 11:05:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|35
1686568200000|2023-06-12 11:10:00|16.82|16.74|16.85|16.77|16.85|16.77|16.82|16.74|57
1686568500000|2023-06-12 11:15:00|16.83|16.75|16.8|16.72|16.85|16.77|16.8|16.72|11
1686568800000|2023-06-12 11:20:00|||||||||1
1686569100000|2023-06-12 11:25:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|140
1686569400000|2023-06-12 11:30:00|16.77|16.69|16.75|16.67|16.77|16.69|16.74|16.66|106
1686569700000|2023-06-12 11:35:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|52
1686570000000|2023-06-12 11:40:00|16.75|16.67|16.79|16.71|16.79|16.71|16.74|16.66|17
1686570600000|2023-06-12 11:50:00|16.75|16.67|16.79|16.71|16.8|16.72|16.75|16.67|34
1686570900000|2023-06-12 11:55:00|16.8|16.72|16.84|16.76|16.84|16.76|16.8|16.72|11
1686571200000|2023-06-12 12:00:00|16.8|16.72|16.79|16.71|16.84|16.76|16.79|16.71|152
1686571500000|2023-06-12 12:05:00|16.84|16.76|16.84|16.76|16.85|16.77|16.84|16.76|33
1686571800000|2023-06-12 12:10:00|16.85|16.77|16.85|16.77|16.85|16.77|16.84|16.76|110
1686572100000|2023-06-12 12:15:00|16.84|16.76|16.9|16.82|16.9|16.82|16.84|16.76|316
1686572400000|2023-06-12 12:20:00|16.91|16.83|16.95|16.87|16.95|16.87|16.91|16.83|29
1686572700000|2023-06-12 12:25:00|16.93|16.85|16.91|16.83|16.95|16.87|16.9|16.82|135
1686573000000|2023-06-12 12:30:00|16.9|16.82|16.85|16.77|16.91|16.83|16.85|16.77|163
1686573300000|2023-06-12 12:35:00|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|47
1686573600000|2023-06-12 12:40:00|||||||||16
1686573900000|2023-06-12 12:45:00|||||||||3
1686574200000|2023-06-12 12:50:00|16.82|16.74|16.8|16.72|16.84|16.76|16.8|16.72|63
1686574500000|2023-06-12 12:55:00|16.82|16.74|16.8|16.72|16.82|16.74|16.79|16.71|15
1686574800000|2023-06-12 13:00:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|119
1686575100000|2023-06-12 13:05:00|16.79|16.71|16.8|16.72|16.8|16.72|16.75|16.67|37
1686575400000|2023-06-12 13:10:00|||||||||7
1686575700000|2023-06-12 13:15:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|72
1686576000000|2023-06-12 13:20:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|63
1686576300000|2023-06-12 13:25:00|16.85|16.77|16.91|16.83|16.91|16.83|16.83|16.75|330
1686576600000|2023-06-12 13:30:00|16.86|16.78|16.84|16.76|16.91|16.83|16.84|16.76|518
1686576900000|2023-06-12 13:35:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|207
1686577200000|2023-06-12 13:40:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|360
1686577500000|2023-06-12 13:45:00|16.88|16.8|16.88|16.8|16.89|16.81|16.83|16.75|260
1686577800000|2023-06-12 13:50:00|16.84|16.76|16.88|16.8|16.88|16.8|16.83|16.75|78
1686578100000|2023-06-12 13:55:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|51
1686578400000|2023-06-12 14:00:00|16.89|16.81|16.89|16.81|16.89|16.81|16.84|16.76|135
1686578700000|2023-06-12 14:05:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|90
1686579000000|2023-06-12 14:10:00|16.84|16.76|16.81|16.73|16.84|16.76|16.78|16.7|165
1686579300000|2023-06-12 14:15:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|17
1686579600000|2023-06-12 14:20:00|16.81|16.73|16.79|16.71|16.84|16.76|16.79|16.71|147
1686579900000|2023-06-12 14:25:00|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|162
1686580200000|2023-06-12 14:30:00|16.8|16.72|16.84|16.76|16.84|16.76|16.79|16.71|280
1686580500000|2023-06-12 14:35:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|93
1686580800000|2023-06-12 14:40:00|16.8|16.72|16.79|16.71|16.84|16.76|16.74|16.66|143
1686581100000|2023-06-12 14:45:00|16.8|16.72|16.79|16.71|16.82|16.74|16.79|16.71|168
1686581400000|2023-06-12 14:50:00|||||||||28
1686581700000|2023-06-12 14:55:00|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|36
1686582000000|2023-06-12 15:00:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|180
1686582300000|2023-06-12 15:05:00|16.69|16.61|16.74|16.66|16.75|16.67|16.69|16.61|87
1686582600000|2023-06-12 15:10:00|16.72|16.64|16.69|16.61|16.74|16.66|16.69|16.61|56
1686582900000|2023-06-12 15:15:00|16.7|16.62|16.69|16.61|16.7|16.62|16.65|16.57|33
1686583200000|2023-06-12 15:20:00|16.7|16.62|16.7|16.62|16.7|16.62|16.69|16.61|445
1686583500000|2023-06-12 15:25:00|||||||||102
1686583800000|2023-06-12 15:30:00|||||||||63
1686584100000|2023-06-12 15:35:00|||||||||31
1686584400000|2023-06-12 15:40:00|||||||||19
1686584700000|2023-06-12 15:45:00|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|19
1686585000000|2023-06-12 15:50:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|24
1686585300000|2023-06-12 15:55:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|27
1686585600000|2023-06-12 16:00:00|||||||||2
1686585900000|2023-06-12 16:05:00|||||||||24
1686586200000|2023-06-12 16:10:00|16.74|16.66|16.71|16.63|16.76|16.68|16.71|16.63|67
1686586800000|2023-06-12 16:20:00|||||||||2
1686587100000|2023-06-12 16:25:00|||||||||8
1686587400000|2023-06-12 16:30:00|||||||||17
1686588000000|2023-06-12 16:40:00|||||||||4
1686588600000|2023-06-12 16:50:00|||||||||1
1686588900000|2023-06-12 16:55:00|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|150
1686589200000|2023-06-12 17:00:00|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|0
1686589500000|2023-06-12 17:05:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|24
1686589800000|2023-06-12 17:10:00|||||||||1
1686590100000|2023-06-12 17:15:00|||||||||4
1686590400000|2023-06-12 17:20:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|4
1686590700000|2023-06-12 17:25:00|||||||||1
1686591900000|2023-06-12 17:45:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|26
1686592200000|2023-06-12 17:50:00|||||||||35
1686594000000|2023-06-12 18:20:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1686594300000|2023-06-12 18:25:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1686594600000|2023-06-12 18:30:00|16.75|16.67|16.76|16.68|16.76|16.68|16.71|16.63|10
1686595200000|2023-06-12 18:40:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|14
1686595500000|2023-06-12 18:45:00|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|47
1686596400000|2023-06-12 19:00:00|16.73|16.65|16.75|16.67|16.75|16.67|16.71|16.63|32
1686596700000|2023-06-12 19:05:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1686597000000|2023-06-12 19:10:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1686597300000|2023-06-12 19:15:00|||||||||22
1686597600000|2023-06-12 19:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1686597900000|2023-06-12 19:25:00|16.7|16.62|16.7|16.62|16.71|16.63|16.7|16.62|37
1686598200000|2023-06-12 19:30:00|16.71|16.63|16.73|16.65|16.75|16.67|16.71|16.63|12
1686598500000|2023-06-12 19:35:00|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|4
1686598800000|2023-06-12 19:40:00|||||||||4
1686599100000|2023-06-12 19:45:00|||||||||5
1686599400000|2023-06-12 19:50:00|16.71|16.63|16.7|16.62|16.71|16.63|16.68|16.6|36
1686599700000|2023-06-12 19:55:00|16.71|16.63|16.79|16.71|16.81|16.73|16.71|16.63|116
1686615300000|2023-06-13 00:15:00|16.86|16.56|16.86|16.56|16.86|16.56|16.86|16.56|0
1686616800000|2023-06-13 00:40:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1686621300000|2023-06-13 01:55:00|16.81|16.56|16.82|16.57|16.84|16.59|16.81|16.56|0
1686622200000|2023-06-13 02:10:00|16.74|16.66|16.82|16.57|16.82|16.66|16.74|16.57|0
1686622500000|2023-06-13 02:15:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1686627000000|2023-06-13 03:30:00|16.72|16.64|16.83|16.58|16.83|16.66|16.72|16.55|0
1686628200000|2023-06-13 03:50:00|16.73|16.65|16.67|16.59|16.73|16.65|16.64|16.56|12
1686629700000|2023-06-13 04:15:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1686630600000|2023-06-13 04:30:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|2
1686632400000|2023-06-13 05:00:00|16.83|16.58|16.8|16.55|16.83|16.58|16.8|16.52|0
1686634200000|2023-06-13 05:30:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1686634500000|2023-06-13 05:35:00|16.85|16.6|16.83|16.58|16.85|16.6|16.83|16.58|0
1686635700000|2023-06-13 05:55:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1686636000000|2023-06-13 06:00:00|16.75|16.67|16.71|16.63|16.75|16.67|16.69|16.61|35
1686636300000|2023-06-13 06:05:00|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|29
1686636600000|2023-06-13 06:10:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|0
1686636900000|2023-06-13 06:15:00|||||||||4
1686637200000|2023-06-13 06:20:00|16.68|16.6|16.66|16.58|16.68|16.6|16.65|16.57|51
1686637500000|2023-06-13 06:25:00|16.68|16.6|16.71|16.63|16.73|16.65|16.68|16.6|17
1686637800000|2023-06-13 06:30:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|0
1686638100000|2023-06-13 06:35:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|6
1686638400000|2023-06-13 06:40:00|16.74|16.66|16.74|16.66|16.76|16.68|16.74|16.66|0
1686638700000|2023-06-13 06:45:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|6
1686639300000|2023-06-13 06:55:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|53
1686639600000|2023-06-13 07:00:00|16.81|16.73|16.72|16.64|16.81|16.73|16.68|16.6|351
1686639900000|2023-06-13 07:05:00|16.73|16.65|16.68|16.6|16.73|16.65|16.67|16.59|646
1686640200000|2023-06-13 07:10:00|16.69|16.61|16.68|16.6|16.73|16.65|16.63|16.55|309
1686640500000|2023-06-13 07:15:00|16.69|16.61|16.68|16.6|16.73|16.65|16.68|16.6|232
1686640800000|2023-06-13 07:20:00|16.64|16.56|16.71|16.63|16.73|16.65|16.63|16.55|65
1686641100000|2023-06-13 07:25:00|16.69|16.61|16.63|16.55|16.69|16.61|16.63|16.55|135
1686641400000|2023-06-13 07:30:00|16.59|16.51|16.59|16.51|16.61|16.53|16.58|16.5|519
1686641700000|2023-06-13 07:35:00|16.58|16.5|16.59|16.51|16.6|16.52|16.56|16.48|315
1686642000000|2023-06-13 07:40:00|16.63|16.55|16.63|16.55|16.63|16.55|16.59|16.51|22
1686642300000|2023-06-13 07:45:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|196
1686642600000|2023-06-13 07:50:00|16.59|16.51|16.68|16.6|16.68|16.6|16.59|16.51|145
1686642900000|2023-06-13 07:55:00|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|167
1686643200000|2023-06-13 08:00:00|16.69|16.61|16.68|16.6|16.73|16.65|16.68|16.6|99
1686643500000|2023-06-13 08:05:00|16.63|16.55|16.66|16.58|16.68|16.6|16.63|16.55|116
1686643800000|2023-06-13 08:10:00|16.68|16.6|16.68|16.6|16.69|16.61|16.64|16.56|113
1686644100000|2023-06-13 08:15:00|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|41
1686644400000|2023-06-13 08:20:00|16.66|16.58|16.62|16.54|16.68|16.6|16.62|16.54|566
1686644700000|2023-06-13 08:25:00|||||||||30
1686645000000|2023-06-13 08:30:00|||||||||31
1686645300000|2023-06-13 08:35:00|16.63|16.55|16.63|16.55|16.67|16.59|16.63|16.55|45
1686645600000|2023-06-13 08:40:00|16.65|16.57|16.65|16.57|16.67|16.59|16.63|16.55|15
1686645900000|2023-06-13 08:45:00|16.67|16.59|16.63|16.55|16.67|16.59|16.63|16.55|18
1686646200000|2023-06-13 08:50:00|16.65|16.57|16.67|16.59|16.68|16.6|16.65|16.57|69
1686646500000|2023-06-13 08:55:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|234
1686646800000|2023-06-13 09:00:00|16.68|16.6|16.68|16.6|16.72|16.64|16.67|16.59|144
1686647100000|2023-06-13 09:05:00|16.67|16.59|16.67|16.59|16.68|16.6|16.65|16.57|701
1686647400000|2023-06-13 09:10:00|16.65|16.57|16.65|16.57|16.68|16.6|16.65|16.57|23
1686647700000|2023-06-13 09:15:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|287
1686648000000|2023-06-13 09:20:00|16.67|16.59|16.71|16.63|16.72|16.64|16.67|16.59|691
1686648300000|2023-06-13 09:25:00|16.67|16.59|16.72|16.64|16.72|16.64|16.66|16.58|285
1686648600000|2023-06-13 09:30:00|16.71|16.63|16.72|16.64|16.77|16.69|16.71|16.63|108
1686648900000|2023-06-13 09:35:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|76
1686649200000|2023-06-13 09:40:00|16.75|16.67|16.78|16.7|16.78|16.7|16.72|16.64|109
1686649500000|2023-06-13 09:45:00|16.77|16.69|16.76|16.68|16.78|16.7|16.76|16.68|365
1686649800000|2023-06-13 09:50:00|||||||||14
1686650100000|2023-06-13 09:55:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|16
1686650400000|2023-06-13 10:00:00|16.78|16.7|16.78|16.7|16.82|16.74|16.77|16.69|270
1686650700000|2023-06-13 10:05:00|16.77|16.69|16.76|16.68|16.77|16.69|16.72|16.64|300
1686651000000|2023-06-13 10:10:00|16.77|16.69|16.82|16.74|16.82|16.74|16.76|16.68|285
1686651300000|2023-06-13 10:15:00|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|83
1686651600000|2023-06-13 10:20:00|||||||||21
1686651900000|2023-06-13 10:25:00|16.82|16.74|16.81|16.73|16.82|16.74|16.77|16.69|278
1686652200000|2023-06-13 10:30:00|16.77|16.69|16.76|16.68|16.81|16.73|16.76|16.68|61
1686652500000|2023-06-13 10:35:00|16.77|16.69|16.77|16.69|16.77|16.69|16.76|16.68|102
1686652800000|2023-06-13 10:40:00|||||||||8
1686653100000|2023-06-13 10:45:00|||||||||10
1686653400000|2023-06-13 10:50:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|111
1686653700000|2023-06-13 10:55:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|178
1686654000000|2023-06-13 11:00:00|16.79|16.71|16.76|16.68|16.79|16.71|16.76|16.68|142
1686654300000|2023-06-13 11:05:00|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|183
1686654600000|2023-06-13 11:10:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|213
1686654900000|2023-06-13 11:15:00|||||||||22
1686655200000|2023-06-13 11:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|23
1686655500000|2023-06-13 11:25:00|16.67|16.59|16.67|16.59|16.72|16.64|16.67|16.59|468
1686655800000|2023-06-13 11:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|155
1686656100000|2023-06-13 11:35:00|16.73|16.65|16.73|16.65|16.77|16.69|16.72|16.64|76
1686656400000|2023-06-13 11:40:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|33
1686656700000|2023-06-13 11:45:00|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|52
1686657000000|2023-06-13 11:50:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|168
1686657300000|2023-06-13 11:55:00|16.76|16.68|16.76|16.68|16.76|16.68|16.72|16.64|86
1686657600000|2023-06-13 12:00:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|15
1686657900000|2023-06-13 12:05:00|16.72|16.64|16.76|16.68|16.76|16.68|16.72|16.64|28
1686658200000|2023-06-13 12:10:00|16.72|16.64|16.76|16.68|16.77|16.69|16.72|16.64|74
1686658500000|2023-06-13 12:15:00|16.74|16.66|16.77|16.69|16.81|16.73|16.72|16.64|24
1686658800000|2023-06-13 12:20:00|16.76|16.68|16.76|16.68|16.77|16.69|16.74|16.66|65
1686659100000|2023-06-13 12:25:00|16.72|16.64|16.71|16.63|16.76|16.68|16.67|16.59|540
1686659400000|2023-06-13 12:30:00|16.69|16.61|16.64|16.56|16.81|16.73|16.5|16.42|700
1686659700000|2023-06-13 12:35:00|16.66|16.58|16.62|16.54|16.66|16.58|16.56|16.48|203
1686660000000|2023-06-13 12:40:00|16.61|16.53|16.61|16.53|16.66|16.58|16.59|16.51|43
1686660300000|2023-06-13 12:45:00|16.62|16.54|16.56|16.48|16.62|16.54|16.56|16.48|154
1686660600000|2023-06-13 12:50:00|16.54|16.46|16.56|16.48|16.56|16.48|16.51|16.43|337
1686660900000|2023-06-13 12:55:00|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|190
1686661200000|2023-06-13 13:00:00|16.46|16.38|16.52|16.44|16.52|16.44|16.46|16.38|578
1686661500000|2023-06-13 13:05:00|16.48|16.4|16.47|16.39|16.52|16.44|16.47|16.39|101
1686661800000|2023-06-13 13:10:00|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|37
1686662100000|2023-06-13 13:15:00|16.48|16.4|16.48|16.4|16.53|16.45|16.48|16.4|426
1686662400000|2023-06-13 13:20:00|||||||||31
1686662700000|2023-06-13 13:25:00|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|261
1686663000000|2023-06-13 13:30:00|16.52|16.44|16.46|16.38|16.52|16.44|16.46|16.38|277
1686663300000|2023-06-13 13:35:00|16.44|16.36|16.42|16.34|16.47|16.39|16.42|16.34|207
1686663600000|2023-06-13 13:40:00|16.41|16.33|16.41|16.33|16.46|16.38|16.41|16.33|181
1686663900000|2023-06-13 13:45:00|16.42|16.34|16.46|16.38|16.52|16.44|16.41|16.33|123
1686664200000|2023-06-13 13:50:00|16.47|16.39|16.51|16.43|16.56|16.48|16.47|16.39|111
1686664500000|2023-06-13 13:55:00|16.46|16.38|16.51|16.43|16.51|16.43|16.46|16.38|514
1686664800000|2023-06-13 14:00:00|16.5|16.42|16.47|16.39|16.51|16.43|16.46|16.38|153
1686665100000|2023-06-13 14:05:00|16.49|16.41|16.52|16.44|16.57|16.49|16.46|16.38|358
1686665400000|2023-06-13 14:10:00|16.53|16.45|16.52|16.44|16.57|16.49|16.52|16.44|78
1686665700000|2023-06-13 14:15:00|16.57|16.49|16.57|16.49|16.61|16.53|16.56|16.48|200
1686666000000|2023-06-13 14:20:00|16.56|16.48|16.61|16.53|16.61|16.53|16.56|16.48|410
1686666300000|2023-06-13 14:25:00|16.6|16.52|16.55|16.47|16.61|16.53|16.55|16.47|180
1686666600000|2023-06-13 14:30:00|16.51|16.43|16.51|16.43|16.61|16.53|16.51|16.43|382
1686666900000|2023-06-13 14:35:00|16.55|16.47|16.51|16.43|16.55|16.47|16.51|16.43|142
1686667200000|2023-06-13 14:40:00|16.55|16.47|16.55|16.47|16.56|16.48|16.55|16.47|202
1686667500000|2023-06-13 14:45:00|16.5|16.42|16.55|16.47|16.56|16.48|16.5|16.42|306
1686667800000|2023-06-13 14:50:00|16.51|16.43|16.55|16.47|16.56|16.48|16.51|16.43|272
1686668100000|2023-06-13 14:55:00|16.54|16.46|16.51|16.43|16.55|16.47|16.51|16.43|281
1686668400000|2023-06-13 15:00:00|16.5|16.42|16.52|16.44|16.52|16.44|16.47|16.39|310
1686668700000|2023-06-13 15:05:00|16.51|16.43|16.46|16.38|16.56|16.48|16.46|16.38|184
1686669000000|2023-06-13 15:10:00|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|355
1686669300000|2023-06-13 15:15:00|16.45|16.37|16.46|16.38|16.46|16.38|16.41|16.33|392
1686669600000|2023-06-13 15:20:00|16.41|16.33|16.45|16.37|16.45|16.37|16.4|16.32|581
1686669900000|2023-06-13 15:25:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|1146
1686670200000|2023-06-13 15:30:00|16.34|16.26|16.45|16.37|16.45|16.37|16.34|16.26|365
1686670500000|2023-06-13 15:35:00|16.42|16.34|16.4|16.32|16.45|16.37|16.4|16.32|128
1686670800000|2023-06-13 15:40:00|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|31
1686671100000|2023-06-13 15:45:00|||||||||20
1686671400000|2023-06-13 15:50:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|20
1686671700000|2023-06-13 15:55:00|16.36|16.28|16.46|16.38|16.46|16.38|16.36|16.28|127
1686672000000|2023-06-13 16:00:00|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|46
1686672300000|2023-06-13 16:05:00|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|112
1686672600000|2023-06-13 16:10:00|16.38|16.3|16.38|16.3|16.41|16.33|16.38|16.3|18
1686672900000|2023-06-13 16:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.38|16.3|84
1686673500000|2023-06-13 16:25:00|||||||||1
1686673800000|2023-06-13 16:30:00|||||||||112
1686674100000|2023-06-13 16:35:00|16.39|16.31|16.37|16.29|16.39|16.31|16.36|16.28|19
1686674400000|2023-06-13 16:40:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|37
1686674700000|2023-06-13 16:45:00|||||||||1
1686675000000|2023-06-13 16:50:00|||||||||39
1686675300000|2023-06-13 16:55:00|16.34|16.26|16.32|16.24|16.37|16.29|16.32|16.24|1
1686675600000|2023-06-13 17:00:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|49
1686675900000|2023-06-13 17:05:00|16.35|16.27|16.37|16.29|16.4|16.32|16.32|16.24|16
1686676200000|2023-06-13 17:10:00|||||||||4
1686676500000|2023-06-13 17:15:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1686676800000|2023-06-13 17:20:00|||||||||1
1686677100000|2023-06-13 17:25:00|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|0
1686677400000|2023-06-13 17:30:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|39
1686678300000|2023-06-13 17:45:00|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|3
1686678600000|2023-06-13 17:50:00|||||||||1
1686678900000|2023-06-13 17:55:00|||||||||2
1686679200000|2023-06-13 18:00:00|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|1
1686679800000|2023-06-13 18:10:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|3
1686680700000|2023-06-13 18:25:00|16.42|16.34|16.43|16.35|16.45|16.37|16.42|16.34|10
1686681000000|2023-06-13 18:30:00|16.45|16.37|16.47|16.39|16.47|16.39|16.43|16.35|2
1686681300000|2023-06-13 18:35:00|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|12
1686681600000|2023-06-13 18:40:00|16.43|16.35|16.43|16.35|16.47|16.39|16.42|16.34|43
1686681900000|2023-06-13 18:45:00|16.45|16.37|16.4|16.32|16.45|16.37|16.38|16.3|14
1686682200000|2023-06-13 18:50:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|3
1686682500000|2023-06-13 18:55:00|||||||||3
1686683100000|2023-06-13 19:05:00|||||||||10
1686683700000|2023-06-13 19:15:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|36
1686684000000|2023-06-13 19:20:00|16.35|16.27|16.36|16.28|16.36|16.28|16.33|16.25|109
1686684300000|2023-06-13 19:25:00|16.34|16.26|16.37|16.29|16.37|16.29|16.33|16.25|43
1686684600000|2023-06-13 19:30:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|1
1686684900000|2023-06-13 19:35:00|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|4
1686685200000|2023-06-13 19:40:00|16.37|16.29|16.37|16.29|16.37|16.29|16.33|16.25|1
1686685500000|2023-06-13 19:45:00|16.38|16.3|16.42|16.34|16.42|16.34|16.37|16.29|9
1686685800000|2023-06-13 19:50:00|16.38|16.3|16.37|16.29|16.42|16.34|16.37|16.29|14
1686686100000|2023-06-13 19:55:00|16.38|16.3|16.48|16.4|16.5|16.42|16.37|16.29|73
1686701700000|2023-06-14 00:15:00|16.6|16.3|16.59|16.29|16.6|16.3|16.59|16.29|0
1686702000000|2023-06-14 00:20:00|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1686702900000|2023-06-14 00:35:00|16.6|16.35|16.6|16.35|16.6|16.35|16.57|16.32|0
1686703200000|2023-06-14 00:40:00|16.59|16.34|16.6|16.35|16.6|16.35|16.57|16.32|0
1686703500000|2023-06-14 00:45:00|16.59|16.34|16.59|16.34|16.6|16.35|16.57|16.32|0
1686703800000|2023-06-14 00:50:00|16.57|16.32|16.6|16.35|16.6|16.35|16.57|16.32|0
1686704100000|2023-06-14 00:55:00|16.59|16.34|16.6|16.35|16.6|16.35|16.57|16.32|0
1686704400000|2023-06-14 01:00:00|16.59|16.34|16.57|16.32|16.6|16.35|16.57|16.32|0
1686704700000|2023-06-14 01:05:00|16.58|16.33|16.57|16.32|16.59|16.34|16.57|16.32|0
1686706500000|2023-06-14 01:35:00|16.55|16.3|16.57|16.32|16.57|16.32|16.55|16.3|0
1686708300000|2023-06-14 02:05:00|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1686708600000|2023-06-14 02:10:00|16.61|16.36|16.57|16.32|16.61|16.36|16.57|16.32|0
1686708900000|2023-06-14 02:15:00|16.59|16.34|16.59|16.34|16.61|16.36|16.59|16.34|0
1686709500000|2023-06-14 02:25:00|16.57|16.32|16.56|16.31|16.59|16.34|16.56|16.31|0
1686709800000|2023-06-14 02:30:00|16.57|16.32|16.56|16.31|16.57|16.32|16.56|16.31|0
1686710400000|2023-06-14 02:40:00|16.57|16.32|16.56|16.31|16.57|16.32|16.56|16.31|0
1686711000000|2023-06-14 02:50:00|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1686713400000|2023-06-14 03:30:00|16.59|16.34|16.57|16.32|16.61|16.36|16.57|16.32|0
1686713700000|2023-06-14 03:35:00|16.59|16.34|16.57|16.32|16.59|16.4|16.48|16.27|0
1686721200000|2023-06-14 05:40:00|16.58|16.33|16.49|16.41|16.6|16.43|16.49|16.32|0
1686721500000|2023-06-14 05:45:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1686721800000|2023-06-14 05:50:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|2
1686722100000|2023-06-14 05:55:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1686722400000|2023-06-14 06:00:00|16.5|16.42|16.48|16.4|16.5|16.42|16.46|16.38|21
1686722700000|2023-06-14 06:05:00|||||||||2
1686723000000|2023-06-14 06:10:00|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1686723600000|2023-06-14 06:20:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|7
1686724200000|2023-06-14 06:30:00|||||||||2
1686724500000|2023-06-14 06:35:00|16.54|16.46|16.56|16.48|16.56|16.48|16.53|16.45|42
1686724800000|2023-06-14 06:40:00|||||||||88
1686725100000|2023-06-14 06:45:00|||||||||5
1686725400000|2023-06-14 06:50:00|||||||||4
1686725700000|2023-06-14 06:55:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|35
1686726000000|2023-06-14 07:00:00|16.49|16.41|16.46|16.38|16.51|16.43|16.46|16.38|16
1686726300000|2023-06-14 07:05:00|16.49|16.41|16.46|16.38|16.51|16.43|16.46|16.38|94
1686726600000|2023-06-14 07:10:00|16.44|16.36|16.37|16.29|16.46|16.38|16.36|16.28|134
1686726900000|2023-06-14 07:15:00|16.36|16.28|16.31|16.23|16.36|16.28|16.31|16.23|191
1686727200000|2023-06-14 07:20:00|16.35|16.27|16.44|16.36|16.44|16.36|16.3|16.22|829
1686727500000|2023-06-14 07:25:00|16.45|16.37|16.44|16.36|16.49|16.41|16.44|16.36|115
1686727800000|2023-06-14 07:30:00|16.43|16.35|16.44|16.36|16.44|16.36|16.39|16.31|191
1686728100000|2023-06-14 07:35:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|68
1686728400000|2023-06-14 07:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|20
1686728700000|2023-06-14 07:45:00|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|68
1686729000000|2023-06-14 07:50:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|207
1686729300000|2023-06-14 07:55:00|16.35|16.27|16.43|16.35|16.44|16.36|16.35|16.27|244
1686729600000|2023-06-14 08:00:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|19
1686729900000|2023-06-14 08:05:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|58
1686730200000|2023-06-14 08:10:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|111
1686730500000|2023-06-14 08:15:00|||||||||204
1686730800000|2023-06-14 08:20:00|16.38|16.3|16.38|16.3|16.42|16.34|16.38|16.3|194
1686731100000|2023-06-14 08:25:00|||||||||18
1686731400000|2023-06-14 08:30:00|16.42|16.34|16.38|16.3|16.42|16.34|16.38|16.3|81
1686731700000|2023-06-14 08:35:00|16.37|16.29|16.37|16.29|16.38|16.3|16.33|16.25|291
1686732000000|2023-06-14 08:40:00|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|180
1686732300000|2023-06-14 08:45:00|16.4|16.32|16.37|16.29|16.4|16.32|16.33|16.25|36
1686732600000|2023-06-14 08:50:00|16.38|16.3|16.38|16.3|16.38|16.3|16.33|16.25|169
1686732900000|2023-06-14 08:55:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|571
1686733200000|2023-06-14 09:00:00|16.39|16.31|16.39|16.31|16.44|16.36|16.34|16.26|537
1686733500000|2023-06-14 09:05:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|17
1686733800000|2023-06-14 09:10:00|16.42|16.34|16.49|16.41|16.49|16.41|16.42|16.34|527
1686734100000|2023-06-14 09:15:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|413
1686734400000|2023-06-14 09:20:00|||||||||123
1686734700000|2023-06-14 09:25:00|||||||||52
1686735000000|2023-06-14 09:30:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|213
1686735300000|2023-06-14 09:35:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|114
1686735600000|2023-06-14 09:40:00|16.37|16.29|16.37|16.29|16.4|16.32|16.35|16.27|137
1686735900000|2023-06-14 09:45:00|16.35|16.27|16.35|16.27|16.37|16.29|16.35|16.27|178
1686736200000|2023-06-14 09:50:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|74
1686736500000|2023-06-14 09:55:00|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|5
1686736800000|2023-06-14 10:00:00|16.39|16.31|16.4|16.32|16.4|16.32|16.35|16.27|100
1686737100000|2023-06-14 10:05:00|16.38|16.3|16.37|16.29|16.4|16.32|16.35|16.27|31
1686737400000|2023-06-14 10:10:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|17
1686737700000|2023-06-14 10:15:00|16.39|16.31|16.4|16.32|16.4|16.32|16.37|16.29|15
1686738000000|2023-06-14 10:20:00|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|20
1686738300000|2023-06-14 10:25:00|||||||||10
1686738600000|2023-06-14 10:30:00|||||||||10
1686738900000|2023-06-14 10:35:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|66
1686739200000|2023-06-14 10:40:00|||||||||2
1686739500000|2023-06-14 10:45:00|16.34|16.26|16.3|16.22|16.35|16.27|16.3|16.22|156
1686739800000|2023-06-14 10:50:00|||||||||16
1686740100000|2023-06-14 10:55:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|49
1686740400000|2023-06-14 11:00:00|16.31|16.23|16.32|16.24|16.34|16.26|16.3|16.22|85
1686740700000|2023-06-14 11:05:00|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|60
1686741000000|2023-06-14 11:10:00|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|107
1686741300000|2023-06-14 11:15:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|188
1686741600000|2023-06-14 11:20:00|||||||||42
1686741900000|2023-06-14 11:25:00|16.3|16.22|16.3|16.22|16.31|16.23|16.3|16.22|128
1686742200000|2023-06-14 11:30:00|16.31|16.23|16.36|16.28|16.36|16.28|16.31|16.23|147
1686742500000|2023-06-14 11:35:00|16.38|16.3|16.46|16.38|16.46|16.38|16.36|16.28|172
1686742800000|2023-06-14 11:40:00|16.45|16.37|16.41|16.33|16.45|16.37|16.41|16.33|177
1686743100000|2023-06-14 11:45:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|60
1686743400000|2023-06-14 11:50:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|77
1686743700000|2023-06-14 11:55:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|77
1686744000000|2023-06-14 12:00:00|16.45|16.37|16.45|16.37|16.45|16.37|16.4|16.32|244
1686744300000|2023-06-14 12:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|143
1686744600000|2023-06-14 12:10:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|12
1686744900000|2023-06-14 12:15:00|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|20
1686745200000|2023-06-14 12:20:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|67
1686745500000|2023-06-14 12:25:00|16.39|16.31|16.36|16.28|16.4|16.32|16.35|16.27|130
1686745800000|2023-06-14 12:30:00|16.38|16.3|16.35|16.27|16.38|16.3|16.3|16.22|306
1686746100000|2023-06-14 12:35:00|16.36|16.28|16.36|16.28|16.4|16.32|16.36|16.28|115
1686746400000|2023-06-14 12:40:00|16.41|16.33|16.36|16.28|16.41|16.33|16.36|16.28|1663
1686746700000|2023-06-14 12:45:00|16.35|16.27|16.41|16.33|16.41|16.33|16.35|16.27|165
1686747000000|2023-06-14 12:50:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|133
1686747300000|2023-06-14 12:55:00|16.42|16.34|16.42|16.34|16.44|16.36|16.41|16.33|77
1686747600000|2023-06-14 13:00:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|311
1686747900000|2023-06-14 13:05:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|37
1686748200000|2023-06-14 13:10:00|||||||||67
1686748500000|2023-06-14 13:15:00|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|185
1686748800000|2023-06-14 13:20:00|16.44|16.36|16.42|16.34|16.46|16.38|16.42|16.34|121
1686749100000|2023-06-14 13:25:00|||||||||22
1686749400000|2023-06-14 13:30:00|16.47|16.39|16.37|16.29|16.47|16.39|16.37|16.29|248
1686749700000|2023-06-14 13:35:00|16.38|16.3|16.37|16.29|16.42|16.34|16.37|16.29|179
1686750000000|2023-06-14 13:40:00|16.32|16.24|16.32|16.24|16.37|16.29|16.32|16.24|171
1686750300000|2023-06-14 13:45:00|16.31|16.23|16.32|16.24|16.32|16.24|16.27|16.19|259
1686750600000|2023-06-14 13:50:00|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|1089
1686750900000|2023-06-14 13:55:00|16.31|16.23|16.32|16.24|16.32|16.24|16.27|16.19|132
1686751200000|2023-06-14 14:00:00|16.28|16.2|16.32|16.24|16.32|16.24|16.28|16.2|70
1686751500000|2023-06-14 14:05:00|16.31|16.23|16.27|16.19|16.31|16.23|16.26|16.18|184
1686751800000|2023-06-14 14:10:00|||||||||77
1686752100000|2023-06-14 14:15:00|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|1375
1686752400000|2023-06-14 14:20:00|16.17|16.09|16.22|16.14|16.22|16.14|16.17|16.09|135
1686752700000|2023-06-14 14:25:00|16.23|16.15|16.17|16.09|16.23|16.15|16.17|16.09|476
1686753000000|2023-06-14 14:30:00|||||||||81
1686753300000|2023-06-14 14:35:00|||||||||69
1686753600000|2023-06-14 14:40:00|16.12|16.04|16.18|16.1|16.18|16.1|16.12|16.04|470
1686753900000|2023-06-14 14:45:00|16.13|16.05|16.07|15.99|16.13|16.05|16.07|15.99|613
1686754200000|2023-06-14 14:50:00|16.08|16|16.07|15.99|16.12|16.04|16.07|15.99|102
1686754500000|2023-06-14 14:55:00|||||||||186
1686754800000|2023-06-14 15:00:00|16.12|16.04|16.07|15.99|16.12|16.04|16.06|15.98|332
1686755100000|2023-06-14 15:05:00|16.08|16|16.08|16|16.08|16|16.08|16|370
1686755400000|2023-06-14 15:10:00|16.07|15.99|16.07|15.99|16.12|16.04|16.03|15.95|394
1686755700000|2023-06-14 15:15:00|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|280
1686756000000|2023-06-14 15:20:00|16.03|15.95|16.02|15.94|16.07|15.99|15.98|15.9|510
1686756300000|2023-06-14 15:25:00|15.97|15.89|16.02|15.94|16.07|15.99|15.97|15.89|669
1686756600000|2023-06-14 15:30:00|16.07|15.99|16.07|15.99|16.07|15.99|16.02|15.94|91
1686756900000|2023-06-14 15:35:00|16.08|16|16.12|16.04|16.13|16.05|16.08|16|159
1686757200000|2023-06-14 15:40:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|63
1686757500000|2023-06-14 15:45:00|||||||||110
1686757800000|2023-06-14 15:50:00|16.08|16|16.11|16.03|16.11|16.03|16.08|16|31
1686758100000|2023-06-14 15:55:00|16.13|16.05|16.08|16|16.13|16.05|16.08|16|27
1686758400000|2023-06-14 16:00:00|16.1|16.02|16.13|16.05|16.13|16.05|16.08|16|33
1686758700000|2023-06-14 16:05:00|16.08|16|16.08|16|16.11|16.03|16.08|16|19
1686760200000|2023-06-14 16:30:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|40
1686760500000|2023-06-14 16:35:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|325
1686760800000|2023-06-14 16:40:00|||||||||3
1686761400000|2023-06-14 16:50:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1686761700000|2023-06-14 16:55:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1686762300000|2023-06-14 17:05:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|50
1686762600000|2023-06-14 17:10:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|64
1686763200000|2023-06-14 17:20:00|||||||||10
1686763800000|2023-06-14 17:30:00|16.23|16.15|16.22|16.14|16.27|16.19|16.22|16.14|32
1686764100000|2023-06-14 17:35:00|||||||||50
1686765300000|2023-06-14 17:55:00|16.24|16.16|16.21|16.13|16.29|16.21|16.17|16.09|50
1686765600000|2023-06-14 18:00:00|16.25|16.17|16.26|16.18|16.27|16.19|16.2|16.12|100
1686765900000|2023-06-14 18:05:00|16.28|16.2|16.2|16.12|16.4|16.32|16.18|16.1|186
1686766200000|2023-06-14 18:10:00|16.18|16.1|16.28|16.2|16.32|16.24|16.15|16.07|23
1686766500000|2023-06-14 18:15:00|16.3|16.22|16.32|16.24|16.37|16.29|16.28|16.2|15
1686766800000|2023-06-14 18:20:00|16.3|16.22|16.32|16.24|16.35|16.27|16.22|16.14|76
1686767100000|2023-06-14 18:25:00|16.33|16.25|16.27|16.19|16.37|16.29|16.27|16.19|13
1686767400000|2023-06-14 18:30:00|16.29|16.21|16.36|16.28|16.37|16.29|16.29|16.21|18
1686767700000|2023-06-14 18:35:00|16.37|16.29|16.36|16.28|16.39|16.31|16.31|16.23|16
1686768000000|2023-06-14 18:40:00|16.31|16.23|16.24|16.16|16.34|16.26|16.24|16.16|6
1686768300000|2023-06-14 18:45:00|16.26|16.18|16.21|16.13|16.26|16.18|16.19|16.11|5
1686768600000|2023-06-14 18:50:00|16.19|16.11|16.21|16.13|16.26|16.18|16.16|16.08|28
1686768900000|2023-06-14 18:55:00|16.19|16.11|16.24|16.16|16.24|16.16|16.19|16.11|7
1686769200000|2023-06-14 19:00:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|0
1686769500000|2023-06-14 19:05:00|16.16|16.08|16.14|16.06|16.19|16.11|16.11|16.03|13
1686769800000|2023-06-14 19:10:00|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|27
1686770100000|2023-06-14 19:15:00|16.22|16.14|16.22|16.14|16.22|16.14|16.19|16.11|9
1686770400000|2023-06-14 19:20:00|16.19|16.11|16.17|16.09|16.19|16.11|16.12|16.04|32
1686770700000|2023-06-14 19:25:00|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|5
1686771000000|2023-06-14 19:30:00|16.17|16.09|16.07|15.99|16.17|16.09|16.07|15.99|7
1686771300000|2023-06-14 19:35:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|2
1686771600000|2023-06-14 19:40:00|16.09|16.01|16.16|16.08|16.17|16.09|16.09|16.01|21
1686771900000|2023-06-14 19:45:00|16.17|16.09|16.21|16.13|16.21|16.13|16.16|16.08|4
1686772200000|2023-06-14 19:50:00|16.22|16.14|16.21|16.13|16.26|16.18|16.21|16.13|43
1686772500000|2023-06-14 19:55:00|16.23|16.15|16.18|16.1|16.23|16.15|16.16|16.08|20
1686788100000|2023-06-15 00:15:00|16.23|15.98|16.23|15.98|16.23|15.98|16.23|15.98|0
1686788400000|2023-06-15 00:20:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1686788700000|2023-06-15 00:25:00|16.2|15.95|16.21|15.96|16.24|15.96|16.18|15.93|21
1686789000000|2023-06-15 00:30:00|16.23|15.98|16.21|15.96|16.23|15.98|16.21|15.96|0
1686789900000|2023-06-15 00:45:00|16.19|15.94|16.21|15.96|16.21|15.96|16.19|15.94|0
1686791100000|2023-06-15 01:05:00|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1686791400000|2023-06-15 01:10:00|16.21|15.96|16.26|16.01|16.26|16.01|16.21|15.96|0
1686794700000|2023-06-15 02:05:00|16.17|16.09|16.25|16|16.25|16.09|16.17|15.99|14
1686795900000|2023-06-15 02:25:00|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1686797400000|2023-06-15 02:50:00|16.23|15.98|16.23|15.98|16.23|15.98|16.23|15.98|0
1686797700000|2023-06-15 02:55:00|16.26|16.01|16.26|16.01|16.26|16.01|16.23|15.98|0
1686798000000|2023-06-15 03:00:00|16.23|15.98|16.26|16.01|16.26|16.01|16.23|15.98|0
1686798300000|2023-06-15 03:05:00|16.18|16.1|16.26|16.01|16.26|16.11|16.18|15.98|3
1686798900000|2023-06-15 03:15:00|16.24|15.99|16.26|16.01|16.26|16.01|16.24|15.99|0
1686799200000|2023-06-15 03:20:00|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|0
1686800400000|2023-06-15 03:40:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1686800700000|2023-06-15 03:45:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|5
1686801300000|2023-06-15 03:55:00|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1686802800000|2023-06-15 04:20:00|16.22|15.97|16.22|15.97|16.22|15.97|16.22|15.97|0
1686803400000|2023-06-15 04:30:00|16.26|16.01|16.22|15.97|16.26|16.01|16.22|15.97|0
1686804300000|2023-06-15 04:45:00|16.26|16.01|16.22|15.97|16.26|16.01|16.22|15.97|0
1686804900000|2023-06-15 04:55:00|16.2|15.95|16.2|15.95|16.2|15.95|16.2|15.95|0
1686805200000|2023-06-15 05:00:00|16.22|15.97|16.2|15.95|16.22|15.97|16.2|15.95|0
1686805500000|2023-06-15 05:05:00|16.22|15.97|16.2|15.95|16.22|15.97|16.2|15.95|0
1686805800000|2023-06-15 05:10:00|16.22|15.97|16.22|15.97|16.22|15.97|16.22|15.97|0
1686806100000|2023-06-15 05:15:00|16.14|16.06|16.14|16.06|16.23|16.06|16.14|15.98|0
1686807000000|2023-06-15 05:30:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1686807900000|2023-06-15 05:45:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1686808500000|2023-06-15 05:55:00|16.23|15.98|16.23|15.98|16.23|16.06|16.14|15.98|2
1686808800000|2023-06-15 06:00:00|16.14|16.06|16.17|16.09|16.2|16.12|16.14|16.06|32
1686809100000|2023-06-15 06:05:00|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|5
1686809700000|2023-06-15 06:15:00|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1686810600000|2023-06-15 06:30:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|33
1686810900000|2023-06-15 06:35:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|32
1686811200000|2023-06-15 06:40:00|||||||||3
1686811500000|2023-06-15 06:45:00|16.19|16.11|16.19|16.11|16.21|16.13|16.19|16.11|0
1686811800000|2023-06-15 06:50:00|16.17|16.09|16.16|16.08|16.21|16.13|16.16|16.08|0
1686812100000|2023-06-15 06:55:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|25
1686812400000|2023-06-15 07:00:00|16.12|16.04|16.17|16.09|16.22|16.14|16.11|16.03|274
1686812700000|2023-06-15 07:05:00|16.16|16.08|16.06|15.98|16.17|16.09|16.06|15.98|326
1686813000000|2023-06-15 07:10:00|16.08|16|16.11|16.03|16.11|16.03|16.08|16|82
1686813300000|2023-06-15 07:15:00|16.06|15.98|16.04|15.96|16.06|15.98|16|15.92|172
1686813600000|2023-06-15 07:20:00|16|15.92|16|15.92|16|15.92|15.95|15.87|269
1686813900000|2023-06-15 07:25:00|||||||||21
1686814200000|2023-06-15 07:30:00|15.99|15.91|15.96|15.88|16|15.92|15.95|15.87|321
1686814500000|2023-06-15 07:35:00|16.01|15.93|16.06|15.98|16.07|15.99|16.01|15.93|663
1686814800000|2023-06-15 07:40:00|16.04|15.96|16.01|15.93|16.07|15.99|16.01|15.93|525
1686815100000|2023-06-15 07:45:00|15.97|15.89|15.96|15.88|16.01|15.93|15.96|15.88|92
1686815400000|2023-06-15 07:50:00|||||||||41
1686815700000|2023-06-15 07:55:00|15.92|15.84|15.92|15.84|15.92|15.84|15.87|15.79|256
1686816000000|2023-06-15 08:00:00|15.87|15.79|15.87|15.79|15.92|15.84|15.87|15.79|123
1686816300000|2023-06-15 08:05:00|15.88|15.8|15.93|15.85|15.93|15.85|15.88|15.8|72
1686816600000|2023-06-15 08:10:00|15.95|15.87|15.97|15.89|15.98|15.9|15.93|15.85|161
1686816900000|2023-06-15 08:15:00|15.93|15.85|15.95|15.87|15.98|15.9|15.93|15.85|65
1686817200000|2023-06-15 08:20:00|15.93|15.85|15.98|15.9|16.02|15.94|15.93|15.85|42
1686817500000|2023-06-15 08:25:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|16
1686817800000|2023-06-15 08:30:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|535
1686818100000|2023-06-15 08:35:00|||||||||557
1686818400000|2023-06-15 08:40:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|448
1686818700000|2023-06-15 08:45:00|15.99|15.91|15.99|15.91|15.99|15.91|15.98|15.9|38
1686819000000|2023-06-15 08:50:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|123
1686819300000|2023-06-15 08:55:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|235
1686819600000|2023-06-15 09:00:00|16.03|15.95|16.04|15.96|16.08|16|16.03|15.95|98
1686819900000|2023-06-15 09:05:00|16.03|15.95|16.04|15.96|16.08|16|16.03|15.95|95
1686820200000|2023-06-15 09:10:00|16.03|15.95|15.99|15.91|16.04|15.96|15.98|15.9|764
1686820500000|2023-06-15 09:15:00|16.02|15.94|16.04|15.96|16.04|15.96|15.99|15.91|407
1686820800000|2023-06-15 09:20:00|16.09|16.01|16.09|16.01|16.09|16.01|16.04|15.96|237
1686821100000|2023-06-15 09:25:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|54
1686821400000|2023-06-15 09:30:00|16.03|15.95|15.99|15.91|16.03|15.95|15.99|15.91|125
1686821700000|2023-06-15 09:35:00|15.98|15.9|15.94|15.86|15.98|15.9|15.94|15.86|190
1686822000000|2023-06-15 09:40:00|||||||||22
1686822300000|2023-06-15 09:45:00|15.93|15.85|15.99|15.91|15.99|15.91|15.91|15.83|153
1686822600000|2023-06-15 09:50:00|||||||||93
1686822900000|2023-06-15 09:55:00|||||||||77
1686823200000|2023-06-15 10:00:00|15.94|15.86|15.94|15.86|15.99|15.91|15.94|15.86|82
1686823500000|2023-06-15 10:05:00|15.95|15.87|15.99|15.91|15.99|15.91|15.94|15.86|89
1686823800000|2023-06-15 10:10:00|16|15.92|16.04|15.96|16.04|15.96|16|15.92|79
1686824100000|2023-06-15 10:15:00|16.05|15.97|16.09|16.01|16.09|16.01|16.05|15.97|71
1686824400000|2023-06-15 10:20:00|16.1|16.02|16.1|16.02|16.15|16.07|16.09|16.01|458
1686824700000|2023-06-15 10:25:00|||||||||89
1686825000000|2023-06-15 10:30:00|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|37
1686825300000|2023-06-15 10:35:00|||||||||143
1686825600000|2023-06-15 10:40:00|||||||||12
1686825900000|2023-06-15 10:45:00|16.2|16.12|16.2|16.12|16.2|16.12|16.17|16.09|4
1686826200000|2023-06-15 10:50:00|16.17|16.09|16.15|16.07|16.2|16.12|16.15|16.07|240
1686826500000|2023-06-15 10:55:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|376
1686826800000|2023-06-15 11:00:00|16.15|16.07|16.15|16.07|16.18|16.1|16.15|16.07|484
1686827100000|2023-06-15 11:05:00|||||||||36
1686827400000|2023-06-15 11:10:00|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|377
1686827700000|2023-06-15 11:15:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|278
1686828000000|2023-06-15 11:20:00|16.25|16.17|16.25|16.17|16.25|16.17|16.2|16.12|244
1686828300000|2023-06-15 11:25:00|||||||||104
1686828600000|2023-06-15 11:30:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|84
1686828900000|2023-06-15 11:35:00|||||||||138
1686829200000|2023-06-15 11:40:00|16.23|16.15|16.2|16.12|16.25|16.17|16.2|16.12|176
1686829500000|2023-06-15 11:45:00|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|48
1686829800000|2023-06-15 11:50:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|8
1686830100000|2023-06-15 11:55:00|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|280
1686830400000|2023-06-15 12:00:00|16.16|16.08|16.16|16.08|16.21|16.13|16.16|16.08|288
1686830700000|2023-06-15 12:05:00|16.18|16.1|16.16|16.08|16.21|16.13|16.16|16.08|605
1686831000000|2023-06-15 12:10:00|16.18|16.1|16.2|16.12|16.26|16.18|16.18|16.1|79
1686831300000|2023-06-15 12:15:00|16.25|16.17|16.24|16.16|16.25|16.17|16.14|16.06|253
1686831600000|2023-06-15 12:20:00|16.25|16.17|16.25|16.17|16.3|16.22|16.24|16.16|1005
1686831900000|2023-06-15 12:25:00|16.27|16.19|16.23|16.15|16.3|16.22|16.2|16.12|948
1686832200000|2023-06-15 12:30:00|16.21|16.13|16.3|16.22|16.3|16.22|16.2|16.12|758
1686832500000|2023-06-15 12:35:00|16.31|16.23|16.36|16.28|16.36|16.28|16.3|16.22|400
1686832800000|2023-06-15 12:40:00|16.35|16.27|16.36|16.28|16.4|16.32|16.35|16.27|88
1686833100000|2023-06-15 12:45:00|16.35|16.27|16.2|16.12|16.35|16.27|16.2|16.12|64
1686833400000|2023-06-15 12:50:00|16.21|16.13|16.15|16.07|16.21|16.13|16.14|16.06|323
1686833700000|2023-06-15 12:55:00|16.2|16.12|16.16|16.08|16.2|16.12|16.15|16.07|151
1686834000000|2023-06-15 13:00:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|532
1686834300000|2023-06-15 13:05:00|16.21|16.13|16.21|16.13|16.21|16.13|16.2|16.12|66
1686834600000|2023-06-15 13:10:00|16.26|16.18|16.26|16.18|16.26|16.18|16.24|16.16|57
1686834900000|2023-06-15 13:15:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|107
1686835200000|2023-06-15 13:20:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|77
1686835500000|2023-06-15 13:25:00|16.2|16.12|16.16|16.08|16.21|16.13|16.16|16.08|106
1686835800000|2023-06-15 13:30:00|16.18|16.1|16.16|16.08|16.21|16.13|16.16|16.08|214
1686836100000|2023-06-15 13:35:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|55
1686836400000|2023-06-15 13:40:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|145
1686836700000|2023-06-15 13:45:00|16.06|15.98|16.11|16.03|16.11|16.03|16.06|15.98|169
1686837000000|2023-06-15 13:50:00|16.1|16.02|16.15|16.07|16.15|16.07|16.1|16.02|250
1686837300000|2023-06-15 13:55:00|16.11|16.03|16.1|16.02|16.15|16.07|16.1|16.02|2400
1686837600000|2023-06-15 14:00:00|16.05|15.97|16.15|16.07|16.15|16.07|16.05|15.97|256
1686837900000|2023-06-15 14:05:00|16.1|16.02|16.13|16.05|16.15|16.07|16.1|16.02|2227
1686838200000|2023-06-15 14:10:00|16.15|16.07|16.1|16.02|16.15|16.07|16.1|16.02|163
1686838500000|2023-06-15 14:15:00|16.15|16.07|16.1|16.02|16.15|16.07|16.06|15.98|1406
1686838800000|2023-06-15 14:20:00|16.11|16.03|16.1|16.02|16.15|16.07|16.1|16.02|405
1686839100000|2023-06-15 14:25:00|16.06|15.98|16.1|16.02|16.1|16.02|16.05|15.97|311
1686839400000|2023-06-15 14:30:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|337
1686839700000|2023-06-15 14:35:00|16.11|16.03|16.15|16.07|16.15|16.07|16.1|16.02|191
1686840000000|2023-06-15 14:40:00|||||||||1142
1686840300000|2023-06-15 14:45:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|58
1686840600000|2023-06-15 14:50:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|79
1686840900000|2023-06-15 14:55:00|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|221
1686841200000|2023-06-15 15:00:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|381
1686841500000|2023-06-15 15:05:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|58
1686841800000|2023-06-15 15:10:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|89
1686842100000|2023-06-15 15:15:00|16.18|16.1|16.25|16.17|16.26|16.18|16.16|16.08|209
1686842400000|2023-06-15 15:20:00|16.23|16.15|16.26|16.18|16.26|16.18|16.21|16.13|129
1686842700000|2023-06-15 15:25:00|16.28|16.2|16.21|16.13|16.3|16.22|16.2|16.12|1302
1686843000000|2023-06-15 15:30:00|16.23|16.15|16.21|16.13|16.23|16.15|16.15|16.07|619
1686843300000|2023-06-15 15:35:00|16.23|16.15|16.2|16.12|16.23|16.15|16.18|16.1|62
1686843600000|2023-06-15 15:40:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|85
1686843900000|2023-06-15 15:45:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|33
1686844200000|2023-06-15 15:50:00|16.11|16.03|16.1|16.02|16.15|16.07|16.1|16.02|25
1686844500000|2023-06-15 15:55:00|||||||||12
1686844800000|2023-06-15 16:00:00|||||||||20
1686845400000|2023-06-15 16:10:00|||||||||1
1686845700000|2023-06-15 16:15:00|||||||||39
1686846000000|2023-06-15 16:20:00|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|38
1686846600000|2023-06-15 16:30:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|10
1686847200000|2023-06-15 16:40:00|||||||||12
1686847500000|2023-06-15 16:45:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1686847800000|2023-06-15 16:50:00|||||||||2
1686848700000|2023-06-15 17:05:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|30
1686849600000|2023-06-15 17:20:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|0
1686850800000|2023-06-15 17:40:00|16.1|16.02|16.1|16.02|16.1|16.02|16.06|15.98|18
1686851100000|2023-06-15 17:45:00|||||||||2
1686851700000|2023-06-15 17:55:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|2
1686852300000|2023-06-15 18:05:00|||||||||1
1686852600000|2023-06-15 18:10:00|||||||||2
1686853200000|2023-06-15 18:20:00|||||||||1
1686855300000|2023-06-15 18:55:00|||||||||1
1686855900000|2023-06-15 19:05:00|16.16|16.08|16.21|16.13|16.21|16.13|16.16|16.08|33
1686856200000|2023-06-15 19:10:00|16.19|16.11|16.21|16.13|16.21|16.13|16.16|16.08|18
1686857100000|2023-06-15 19:25:00|16.18|16.1|16.18|16.1|16.21|16.13|16.16|16.08|92
1686857400000|2023-06-15 19:30:00|16.21|16.13|16.21|16.13|16.26|16.18|16.21|16.13|35
1686857700000|2023-06-15 19:35:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|5
1686858000000|2023-06-15 19:40:00|||||||||1
1686858300000|2023-06-15 19:45:00|||||||||25
1686858600000|2023-06-15 19:50:00|16.28|16.2|16.31|16.23|16.31|16.23|16.26|16.18|38
1686858900000|2023-06-15 19:55:00|16.36|16.28|16.53|16.28|16.55|16.33|16.31|16.19|50
1686874500000|2023-06-16 00:15:00|16.58|16.19|16.49|16.19|16.58|16.19|16.49|16.19|0
1686879000000|2023-06-16 01:30:00|16.47|16.22|16.48|16.23|16.5|16.23|16.47|16.2|0
1686883800000|2023-06-16 02:50:00|16.5|16.2|16.48|16.18|16.5|16.2|16.45|16.18|0
1686884100000|2023-06-16 02:55:00|16.5|16.2|16.52|16.22|16.52|16.22|16.5|16.2|0
1686884700000|2023-06-16 03:05:00|16.48|16.18|16.5|16.2|16.5|16.2|16.48|16.18|0
1686885300000|2023-06-16 03:15:00|16.48|16.23|16.5|16.2|16.5|16.23|16.48|16.2|0
1686885900000|2023-06-16 03:25:00|16.48|16.18|16.5|16.2|16.5|16.2|16.48|16.18|0
1686886200000|2023-06-16 03:30:00|16.48|16.18|16.48|16.18|16.5|16.2|16.48|16.18|0
1686886500000|2023-06-16 03:35:00|16.5|16.2|16.48|16.18|16.5|16.2|16.48|16.18|0
1686886800000|2023-06-16 03:40:00|16.5|16.2|16.5|16.2|16.5|16.2|16.5|16.2|0
1686887100000|2023-06-16 03:45:00|16.48|16.18|16.48|16.18|16.5|16.2|16.48|16.18|0
1686890100000|2023-06-16 04:35:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1686890400000|2023-06-16 04:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1686891000000|2023-06-16 04:50:00|||||||||4
1686891600000|2023-06-16 05:00:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1686891900000|2023-06-16 05:05:00|16.33|16.25|16.44|16.14|16.44|16.25|16.33|16.14|1
1686892500000|2023-06-16 05:15:00|16.43|16.13|16.44|16.14|16.44|16.14|16.43|16.13|0
1686895200000|2023-06-16 06:00:00|16.41|16.16|16.32|16.24|16.41|16.24|16.32|16.16|15
1686895500000|2023-06-16 06:05:00|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|1
1686895800000|2023-06-16 06:10:00|16.26|16.18|16.27|16.19|16.27|16.19|16.22|16.14|47
1686896100000|2023-06-16 06:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.21|16.13|24
1686896400000|2023-06-16 06:20:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|12
1686896700000|2023-06-16 06:25:00|16.21|16.13|16.26|16.18|16.28|16.2|16.21|16.13|80
1686897000000|2023-06-16 06:30:00|16.25|16.17|16.25|16.17|16.25|16.17|16.21|16.13|11
1686897300000|2023-06-16 06:35:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|8
1686897600000|2023-06-16 06:40:00|||||||||5
1686897900000|2023-06-16 06:45:00|||||||||9
1686898200000|2023-06-16 06:50:00|||||||||6
1686898500000|2023-06-16 06:55:00|16.31|16.23|16.31|16.23|16.31|16.23|16.28|16.2|78
1686898800000|2023-06-16 07:00:00|16.27|16.19|16.32|16.24|16.33|16.25|16.27|16.19|456
1686899100000|2023-06-16 07:05:00|16.33|16.25|16.33|16.25|16.42|16.34|16.33|16.25|180
1686899400000|2023-06-16 07:10:00|16.32|16.24|16.38|16.3|16.38|16.3|16.32|16.24|139
1686899700000|2023-06-16 07:15:00|16.33|16.25|16.32|16.24|16.33|16.25|16.28|16.2|167
1686900000000|2023-06-16 07:20:00|16.28|16.2|16.32|16.24|16.32|16.24|16.22|16.14|156
1686900300000|2023-06-16 07:25:00|16.28|16.2|16.32|16.24|16.32|16.24|16.27|16.19|270
1686900600000|2023-06-16 07:30:00|16.3|16.22|16.32|16.24|16.33|16.25|16.3|16.22|219
1686900900000|2023-06-16 07:35:00|16.33|16.25|16.32|16.24|16.37|16.29|16.27|16.19|433
1686901200000|2023-06-16 07:40:00|16.33|16.25|16.27|16.19|16.33|16.25|16.27|16.19|71
1686901500000|2023-06-16 07:45:00|16.28|16.2|16.32|16.24|16.33|16.25|16.27|16.19|104
1686901800000|2023-06-16 07:50:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|218
1686902100000|2023-06-16 07:55:00|||||||||321
1686902400000|2023-06-16 08:00:00|||||||||618
1686902700000|2023-06-16 08:05:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|128
1686903000000|2023-06-16 08:10:00|16.33|16.25|16.28|16.2|16.34|16.26|16.28|16.2|245
1686903300000|2023-06-16 08:15:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|206
1686903600000|2023-06-16 08:20:00|16.29|16.21|16.29|16.21|16.34|16.26|16.29|16.21|41
1686903900000|2023-06-16 08:25:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|114
1686904200000|2023-06-16 08:30:00|||||||||80
1686904500000|2023-06-16 08:35:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|50
1686904800000|2023-06-16 08:40:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|795
1686905100000|2023-06-16 08:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|460
1686905400000|2023-06-16 08:50:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|340
1686905700000|2023-06-16 08:55:00|16.14|16.06|16.14|16.06|16.17|16.09|16.14|16.06|459
1686906000000|2023-06-16 09:00:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|202
1686906300000|2023-06-16 09:05:00|16.1|16.02|16.15|16.07|16.15|16.07|16.1|16.02|176
1686906600000|2023-06-16 09:10:00|16.17|16.09|16.2|16.12|16.2|16.12|16.15|16.07|58
1686906900000|2023-06-16 09:15:00|16.22|16.14|16.24|16.16|16.25|16.17|16.2|16.12|782
1686907200000|2023-06-16 09:20:00|16.21|16.13|16.24|16.16|16.24|16.16|16.19|16.11|674
1686907500000|2023-06-16 09:25:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|303
1686907800000|2023-06-16 09:30:00|16.23|16.15|16.24|16.16|16.24|16.16|16.19|16.11|65
1686908100000|2023-06-16 09:35:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|51
1686908400000|2023-06-16 09:40:00|16.28|16.2|16.23|16.15|16.28|16.2|16.23|16.15|53
1686908700000|2023-06-16 09:45:00|16.24|16.16|16.26|16.18|16.29|16.21|16.24|16.16|39
1686909000000|2023-06-16 09:50:00|16.24|16.16|16.24|16.16|16.29|16.21|16.23|16.15|89
1686909300000|2023-06-16 09:55:00|16.26|16.18|16.23|16.15|16.28|16.2|16.23|16.15|118
1686909600000|2023-06-16 10:00:00|16.21|16.13|16.24|16.16|16.24|16.16|16.19|16.11|54
1686909900000|2023-06-16 10:05:00|16.23|16.15|16.24|16.16|16.24|16.16|16.21|16.13|495
1686910200000|2023-06-16 10:10:00|16.23|16.15|16.29|16.21|16.29|16.21|16.23|16.15|160
1686910500000|2023-06-16 10:15:00|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|185
1686910800000|2023-06-16 10:20:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|52
1686911100000|2023-06-16 10:25:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|205
1686911400000|2023-06-16 10:30:00|16.26|16.18|16.28|16.2|16.28|16.2|16.24|16.16|15
1686911700000|2023-06-16 10:35:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|152
1686912000000|2023-06-16 10:40:00|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|129
1686912300000|2023-06-16 10:45:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|215
1686912600000|2023-06-16 10:50:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|227
1686912900000|2023-06-16 10:55:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|46
1686913200000|2023-06-16 11:00:00|16.29|16.21|16.29|16.21|16.34|16.26|16.29|16.21|165
1686913500000|2023-06-16 11:05:00|16.34|16.26|16.34|16.26|16.34|16.26|16.29|16.21|364
1686913800000|2023-06-16 11:10:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|76
1686914100000|2023-06-16 11:15:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|84
1686914400000|2023-06-16 11:20:00|||||||||109
1686914700000|2023-06-16 11:25:00|||||||||48
1686915000000|2023-06-16 11:30:00|||||||||33
1686915300000|2023-06-16 11:35:00|||||||||128
1686915600000|2023-06-16 11:40:00|16.33|16.25|16.31|16.23|16.34|16.26|16.29|16.21|171
1686915900000|2023-06-16 11:45:00|16.33|16.25|16.33|16.25|16.34|16.26|16.31|16.23|3889
1686916200000|2023-06-16 11:50:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|155
1686916500000|2023-06-16 11:55:00|||||||||101
1686916800000|2023-06-16 12:00:00|||||||||700
1686917100000|2023-06-16 12:05:00|||||||||70
1686917400000|2023-06-16 12:10:00|||||||||90
1686917700000|2023-06-16 12:15:00|16.28|16.2|16.33|16.25|16.33|16.25|16.28|16.2|239
1686918000000|2023-06-16 12:20:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|275
1686918300000|2023-06-16 12:25:00|16.23|16.15|16.23|16.15|16.26|16.18|16.23|16.15|23
1686918600000|2023-06-16 12:30:00|||||||||90
1686918900000|2023-06-16 12:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|66
1686919200000|2023-06-16 12:40:00|||||||||1077
1686919500000|2023-06-16 12:45:00|||||||||436
1686919800000|2023-06-16 12:50:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|558
1686920100000|2023-06-16 12:55:00|16.19|16.11|16.13|16.05|16.19|16.11|16.13|16.05|1012
1686920400000|2023-06-16 13:00:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|395
1686920700000|2023-06-16 13:05:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|323
1686921000000|2023-06-16 13:10:00|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|44
1686921300000|2023-06-16 13:15:00|||||||||32
1686921600000|2023-06-16 13:20:00|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|198
1686921900000|2023-06-16 13:25:00|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|269
1686922200000|2023-06-16 13:30:00|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|70
1686922500000|2023-06-16 13:35:00|16.22|16.14|16.2|16.12|16.25|16.17|16.19|16.11|1807
1686922800000|2023-06-16 13:40:00|16.19|16.11|16.24|16.16|16.25|16.17|16.19|16.11|744
1686923100000|2023-06-16 13:45:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|406
1686923400000|2023-06-16 13:50:00|||||||||63
1686923700000|2023-06-16 13:55:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|165
1686924000000|2023-06-16 14:00:00|16.17|16.09|16.2|16.12|16.2|16.12|16.14|16.06|603
1686924300000|2023-06-16 14:05:00|16.15|16.07|16.2|16.12|16.25|16.17|16.15|16.07|405
1686924600000|2023-06-16 14:10:00|16.19|16.11|16.15|16.07|16.19|16.11|16.15|16.07|151
1686924900000|2023-06-16 14:15:00|16.19|16.11|16.2|16.12|16.22|16.14|16.19|16.11|166
1686925200000|2023-06-16 14:20:00|16.25|16.17|16.19|16.11|16.25|16.17|16.15|16.07|169
1686925500000|2023-06-16 14:25:00|16.17|16.09|16.14|16.06|16.2|16.12|16.14|16.06|317
1686925800000|2023-06-16 14:30:00|16.15|16.07|16.15|16.07|16.2|16.12|16.15|16.07|134
1686926100000|2023-06-16 14:35:00|16.2|16.12|16.23|16.15|16.25|16.17|16.19|16.11|251
1686926400000|2023-06-16 14:40:00|16.25|16.17|16.25|16.17|16.3|16.22|16.23|16.15|493
1686926700000|2023-06-16 14:45:00|16.3|16.22|16.2|16.12|16.3|16.22|16.2|16.12|177
1686927000000|2023-06-16 14:50:00|16.15|16.07|16.15|16.07|16.18|16.1|16.15|16.07|126
1686927300000|2023-06-16 14:55:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|116
1686927600000|2023-06-16 15:00:00|16.13|16.05|16.1|16.02|16.15|16.07|16.1|16.02|421
1686927900000|2023-06-16 15:05:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|326
1686928200000|2023-06-16 15:10:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|342
1686928500000|2023-06-16 15:15:00|16.03|15.95|16|15.92|16.05|15.97|16|15.92|156
1686928800000|2023-06-16 15:20:00|15.95|15.87|15.95|15.87|16|15.92|15.95|15.87|241
1686929100000|2023-06-16 15:25:00|16|15.92|16|15.92|16|15.92|15.95|15.87|511
1686929400000|2023-06-16 15:30:00|16.01|15.93|16.01|15.93|16.05|15.97|16|15.92|350
1686929700000|2023-06-16 15:35:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|76
1686930000000|2023-06-16 15:40:00|16.05|15.97|16.01|15.93|16.06|15.98|16.01|15.93|233
1686930300000|2023-06-16 15:45:00|||||||||12
1686930600000|2023-06-16 15:50:00|||||||||58
1686930900000|2023-06-16 15:55:00|15.96|15.88|16.01|15.93|16.01|15.93|15.96|15.88|174
1686931200000|2023-06-16 16:00:00|15.96|15.88|15.96|15.88|16.01|15.93|15.96|15.88|185
1686931500000|2023-06-16 16:05:00|||||||||22
1686931800000|2023-06-16 16:10:00|15.91|15.83|15.96|15.88|15.96|15.88|15.91|15.83|27
1686932100000|2023-06-16 16:15:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|180
1686932400000|2023-06-16 16:20:00|||||||||25
1686932700000|2023-06-16 16:25:00|||||||||17
1686933000000|2023-06-16 16:30:00|||||||||3
1686933300000|2023-06-16 16:35:00|||||||||4
1686933900000|2023-06-16 16:45:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|42
1686934200000|2023-06-16 16:50:00|||||||||1
1686934500000|2023-06-16 16:55:00|||||||||7
1686934800000|2023-06-16 17:00:00|||||||||91
1686935100000|2023-06-16 17:05:00|||||||||122
1686935400000|2023-06-16 17:10:00|||||||||82
1686935700000|2023-06-16 17:15:00|||||||||9
1686936000000|2023-06-16 17:20:00|15.91|15.83|15.96|15.88|15.96|15.88|15.91|15.83|6
1686936300000|2023-06-16 17:25:00|||||||||7
1686936600000|2023-06-16 17:30:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|4
1686936900000|2023-06-16 17:35:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|5
1686937200000|2023-06-16 17:40:00|||||||||7
1686937500000|2023-06-16 17:45:00|||||||||2
1686937800000|2023-06-16 17:50:00|||||||||38
1686938100000|2023-06-16 17:55:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|116
1686938400000|2023-06-16 18:00:00|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|29
1686938700000|2023-06-16 18:05:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|15
1686939000000|2023-06-16 18:10:00|15.91|15.83|15.91|15.83|15.96|15.88|15.91|15.83|43
1686939300000|2023-06-16 18:15:00|15.96|15.88|15.96|15.88|15.96|15.88|15.94|15.86|9
1686939600000|2023-06-16 18:20:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|33
1686939900000|2023-06-16 18:25:00|||||||||6
1686940200000|2023-06-16 18:30:00|||||||||2
1686940500000|2023-06-16 18:35:00|||||||||4
1686940800000|2023-06-16 18:40:00|||||||||25
1686941100000|2023-06-16 18:45:00|||||||||1
1686941400000|2023-06-16 18:50:00|||||||||5
1686941700000|2023-06-16 18:55:00|||||||||2
1686942000000|2023-06-16 19:00:00|||||||||4
1686942300000|2023-06-16 19:05:00|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|28
1686942600000|2023-06-16 19:10:00|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|4
1686942900000|2023-06-16 19:15:00|16.01|15.93|15.97|15.89|16.01|15.93|15.96|15.88|64
1686943200000|2023-06-16 19:20:00|16.02|15.94|15.97|15.89|16.02|15.94|15.97|15.89|40
1686943500000|2023-06-16 19:25:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|27
1686943800000|2023-06-16 19:30:00|16.04|15.96|16.02|15.94|16.07|15.99|16.02|15.94|5
1686944100000|2023-06-16 19:35:00|||||||||7
1686944400000|2023-06-16 19:40:00|||||||||1
1686944700000|2023-06-16 19:45:00|15.99|15.91|15.97|15.89|16.02|15.94|15.97|15.89|7
1686945000000|2023-06-16 19:50:00|16|15.92|15.97|15.89|16|15.92|15.97|15.89|6
1686945300000|2023-06-16 19:55:00|16.02|15.94|16.06|15.81|16.08|15.99|15.97|15.81|145
1687133700000|2023-06-19 00:15:00|16.25|16|16.25|16|16.25|16|16.25|16|0
1687135200000|2023-06-19 00:40:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1687135800000|2023-06-19 00:50:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|0
1687136400000|2023-06-19 01:00:00|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1687137600000|2023-06-19 01:20:00|||||||||13
1687138200000|2023-06-19 01:30:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|0
1687138800000|2023-06-19 01:40:00|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1687139100000|2023-06-19 01:45:00|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|0
1687139400000|2023-06-19 01:50:00|16.11|16.03|16.14|16.06|16.14|16.06|16.1|15.8|0
1687139700000|2023-06-19 01:55:00|16.11|16.03|16.2|15.95|16.2|16.06|16.09|15.95|0
1687140000000|2023-06-19 02:00:00|16.09|16.01|16.2|15.95|16.2|16.01|16.09|15.95|0
1687141500000|2023-06-19 02:25:00|16.09|16.01|16.2|15.95|16.2|16.01|16.09|15.95|0
1687141800000|2023-06-19 02:30:00|16.09|16.01|16.2|15.95|16.2|16.01|16.09|15.95|0
1687142100000|2023-06-19 02:35:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1687142700000|2023-06-19 02:45:00|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|0
1687143300000|2023-06-19 02:55:00|16.06|15.98|16.05|15.97|16.07|15.99|16.05|15.97|0
1687146900000|2023-06-19 03:55:00|16.02|15.94|15.99|15.91|16.02|15.94|15.98|15.9|10
1687147200000|2023-06-19 04:00:00|15.93|15.85|15.72|15.64|15.94|15.86|15.71|15.63|24
1687148100000|2023-06-19 04:15:00|15.86|15.78|15.96|15.88|15.98|15.9|15.86|15.78|1
1687148400000|2023-06-19 04:20:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1687148700000|2023-06-19 04:25:00|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|1
1687149300000|2023-06-19 04:35:00|||||||||1
1687149600000|2023-06-19 04:40:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1687150200000|2023-06-19 04:50:00|16.02|15.94|16.08|15.83|16.08|15.94|16.02|15.83|5
1687150800000|2023-06-19 05:00:00|16.02|15.94|16.08|15.83|16.08|15.94|16.02|15.83|0
1687151100000|2023-06-19 05:05:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1687151400000|2023-06-19 05:10:00|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|3
1687152300000|2023-06-19 05:25:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1687156800000|2023-06-19 06:40:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|195
1687157100000|2023-06-19 06:45:00|16.18|16.1|16.13|16.05|16.18|16.1|16.13|16.05|103
1687157400000|2023-06-19 06:50:00|||||||||47
1687157700000|2023-06-19 06:55:00|||||||||54
1687158000000|2023-06-19 07:00:00|16.11|16.03|16.09|16.01|16.14|16.06|16.08|16|123
1687158300000|2023-06-19 07:05:00|16.14|16.06|16.09|16.01|16.14|16.06|16.04|15.96|255
1687158600000|2023-06-19 07:10:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|119
1687158900000|2023-06-19 07:15:00|16.09|16.01|16.09|16.01|16.09|16.01|16.04|15.96|277
1687159200000|2023-06-19 07:20:00|16.14|16.06|16.14|16.06|16.14|16.06|16.09|16.01|125
1687159500000|2023-06-19 07:25:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|38
1687159800000|2023-06-19 07:30:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|88
1687160100000|2023-06-19 07:35:00|16.03|15.95|16.03|15.95|16.04|15.96|16.03|15.95|100
1687160400000|2023-06-19 07:40:00|16.04|15.96|16.04|15.96|16.08|16|16.03|15.95|103
1687160700000|2023-06-19 07:45:00|16.06|15.98|16.09|16.01|16.09|16.01|16.04|15.96|40
1687161000000|2023-06-19 07:50:00|16.11|16.03|16.08|16|16.11|16.03|16.08|16|164
1687161300000|2023-06-19 07:55:00|16.09|16.01|16.13|16.05|16.14|16.06|16.09|16.01|89
1687161600000|2023-06-19 08:00:00|||||||||43
1687161900000|2023-06-19 08:05:00|||||||||15
1687162200000|2023-06-19 08:10:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|95
1687162500000|2023-06-19 08:15:00|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|141
1687162800000|2023-06-19 08:20:00|16.18|16.1|16.19|16.11|16.19|16.11|16.14|16.06|99
1687163100000|2023-06-19 08:25:00|||||||||16
1687163400000|2023-06-19 08:30:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|713
1687163700000|2023-06-19 08:35:00|||||||||9
1687164000000|2023-06-19 08:40:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|101
1687164300000|2023-06-19 08:45:00|||||||||55
1687164900000|2023-06-19 08:55:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|22
1687165200000|2023-06-19 09:00:00|||||||||25
1687165500000|2023-06-19 09:05:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|24
1687165800000|2023-06-19 09:10:00|16.09|16.01|16.04|15.96|16.09|16.01|16.04|15.96|317
1687166400000|2023-06-19 09:20:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|120
1687166700000|2023-06-19 09:25:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|185
1687167000000|2023-06-19 09:30:00|||||||||2
1687167600000|2023-06-19 09:40:00|||||||||1
1687167900000|2023-06-19 09:45:00|||||||||8
1687168200000|2023-06-19 09:50:00|||||||||3
1687168500000|2023-06-19 09:55:00|||||||||176
1687168800000|2023-06-19 10:00:00|||||||||504
1687169100000|2023-06-19 10:05:00|||||||||33
1687169400000|2023-06-19 10:10:00|||||||||102
1687169700000|2023-06-19 10:15:00|||||||||8
1687170000000|2023-06-19 10:20:00|||||||||76
1687170300000|2023-06-19 10:25:00|||||||||13
1687170600000|2023-06-19 10:30:00|16.01|15.93|15.99|15.91|16.04|15.96|15.99|15.91|173
1687170900000|2023-06-19 10:35:00|16.04|15.96|15.99|15.91|16.04|15.96|15.99|15.91|51
1687171200000|2023-06-19 10:40:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|210
1687171500000|2023-06-19 10:45:00|||||||||123
1687171800000|2023-06-19 10:50:00|||||||||4
1687172100000|2023-06-19 10:55:00|||||||||2
1687172400000|2023-06-19 11:00:00|16.09|16.01|16.04|15.96|16.09|16.01|16.04|15.96|38
1687173000000|2023-06-19 11:10:00|||||||||1
1687173300000|2023-06-19 11:15:00|||||||||55
1687174500000|2023-06-19 11:35:00|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|223
1687174800000|2023-06-19 11:40:00|||||||||48
1687175100000|2023-06-19 11:45:00|||||||||12
1687175400000|2023-06-19 11:50:00|||||||||63
1687175700000|2023-06-19 11:55:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|2
1687176000000|2023-06-19 12:00:00|||||||||55
1687176300000|2023-06-19 12:05:00|16.04|15.96|16.09|16.01|16.14|16.06|16.04|15.96|210
1687176600000|2023-06-19 12:10:00|||||||||20
1687176900000|2023-06-19 12:15:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|11
1687177200000|2023-06-19 12:20:00|||||||||1
1687177500000|2023-06-19 12:25:00|||||||||6
1687177800000|2023-06-19 12:30:00|||||||||24
1687178100000|2023-06-19 12:35:00|||||||||21
1687178400000|2023-06-19 12:40:00|||||||||5
1687178700000|2023-06-19 12:45:00|16.19|16.11|16.14|16.06|16.19|16.11|16.14|16.06|365
1687179000000|2023-06-19 12:50:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|7
1687179300000|2023-06-19 12:55:00|||||||||102
1687179600000|2023-06-19 13:00:00|||||||||4
1687179900000|2023-06-19 13:05:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|181
1687180200000|2023-06-19 13:10:00|||||||||89
1687180500000|2023-06-19 13:15:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|32
1687180800000|2023-06-19 13:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|38
1687181100000|2023-06-19 13:25:00|||||||||124
1687181400000|2023-06-19 13:30:00|||||||||791
1687181700000|2023-06-19 13:35:00|||||||||58
1687182000000|2023-06-19 13:40:00|||||||||547
1687182300000|2023-06-19 13:45:00|||||||||61
1687182600000|2023-06-19 13:50:00|||||||||255
1687182900000|2023-06-19 13:55:00|||||||||8
1687183200000|2023-06-19 14:00:00|||||||||545
1687183500000|2023-06-19 14:05:00|16.25|16.17|16.25|16.17|16.25|16.17|16.2|16.12|526
1687183800000|2023-06-19 14:10:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|175
1687184100000|2023-06-19 14:15:00|||||||||117
1687184400000|2023-06-19 14:20:00|||||||||4
1687184700000|2023-06-19 14:25:00|||||||||13
1687185000000|2023-06-19 14:30:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|63
1687185300000|2023-06-19 14:35:00|||||||||51
1687185600000|2023-06-19 14:40:00|||||||||35
1687185900000|2023-06-19 14:45:00|16.25|16.17|16.35|16.27|16.35|16.27|16.25|16.17|348
1687186200000|2023-06-19 14:50:00|||||||||92
1687186500000|2023-06-19 14:55:00|||||||||10
1687186800000|2023-06-19 15:00:00|||||||||95
1687187100000|2023-06-19 15:05:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|145
1687187400000|2023-06-19 15:10:00|||||||||284
1687187700000|2023-06-19 15:15:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|166
1687188000000|2023-06-19 15:20:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|127
1687188300000|2023-06-19 15:25:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|327
1687188600000|2023-06-19 15:30:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|222
1687189200000|2023-06-19 15:40:00|||||||||7
1687189500000|2023-06-19 15:45:00|||||||||1
1687189800000|2023-06-19 15:50:00|||||||||2
1687190100000|2023-06-19 15:55:00|||||||||10
1687190400000|2023-06-19 16:00:00|||||||||6
1687190700000|2023-06-19 16:05:00|||||||||14
1687191000000|2023-06-19 16:10:00|||||||||6
1687191300000|2023-06-19 16:15:00|||||||||1
1687191600000|2023-06-19 16:20:00|||||||||56
1687192200000|2023-06-19 16:30:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|55
1687192800000|2023-06-19 16:40:00|||||||||2
1687193100000|2023-06-19 16:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|28
1687194000000|2023-06-19 17:00:00|||||||||5
1687194300000|2023-06-19 17:05:00|||||||||5
1687194600000|2023-06-19 17:10:00|||||||||2
1687195200000|2023-06-19 17:20:00|||||||||32
1687195500000|2023-06-19 17:25:00|||||||||2
1687195800000|2023-06-19 17:30:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4849
1687196100000|2023-06-19 17:35:00|||||||||1
1687196700000|2023-06-19 17:45:00|||||||||11
1687197000000|2023-06-19 17:50:00|||||||||2
1687199700000|2023-06-19 18:35:00|||||||||2
1687200900000|2023-06-19 18:55:00|||||||||1
1687201200000|2023-06-19 19:00:00|||||||||6
1687201800000|2023-06-19 19:10:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|7
1687202700000|2023-06-19 19:25:00|||||||||1
1687203000000|2023-06-19 19:30:00|||||||||1
1687204500000|2023-06-19 19:55:00|16.31|16.23|16.31|16.23|16.31|16.23|16.26|16.18|54
1687204800000|2023-06-19 20:00:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1687220100000|2023-06-20 00:15:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1687220400000|2023-06-20 00:20:00|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|0
1687221600000|2023-06-20 00:40:00|16.4|16.15|16.4|16.15|16.4|16.26|16.34|16.15|0
1687222200000|2023-06-20 00:50:00|16.34|16.26|16.33|16.08|16.35|16.26|16.22|16.08|26
1687223400000|2023-06-20 01:10:00|16.38||16.38||16.38||16.38||1
1687223700000|2023-06-20 01:15:00|16.17|16.09|16.38|16.08|16.38|16.29|16.17|16.08|3
1687224000000|2023-06-20 01:20:00|16.33||16.33||16.33||16.33||0
1687224300000|2023-06-20 01:25:00||16.03||16.03||16.03||16.03|0
1687224900000|2023-06-20 01:35:00|16.35|16.05|16.35|16.05|16.38|16.08|16.35|16.05|0
1687225200000|2023-06-20 01:40:00|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1687226100000|2023-06-20 01:55:00|16.43|16.13|16.4|16.1|16.43|16.13|16.38|16.08|0
1687227300000|2023-06-20 02:15:00|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1687227600000|2023-06-20 02:20:00|16.4|16.1|16.4|16.1|16.4|16.1|16.4|16.1|0
1687228500000|2023-06-20 02:35:00|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1687229400000|2023-06-20 02:50:00|16.4|16.1|16.41|16.11|16.41|16.11|16.4|16.1|0
1687230600000|2023-06-20 03:10:00|16.38|16.08|16.41|16.11|16.41|16.11|16.38|16.08|0
1687231200000|2023-06-20 03:20:00|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1687231500000|2023-06-20 03:25:00|16.41|16.11|16.41|16.11|16.41|16.11|16.41|16.11|0
1687232700000|2023-06-20 03:45:00|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1687233000000|2023-06-20 03:50:00|16.41|16.11|16.41|16.11|16.41|16.11|16.41|16.11|0
1687234200000|2023-06-20 04:10:00|16.38|16.08|16.41|16.11|16.41|16.11|16.38|16.08|0
1687235400000|2023-06-20 04:30:00|16.43|16.13|16.43|16.13|16.43|16.13|16.43|16.13|0
1687238400000|2023-06-20 05:20:00||16.18||16.13||16.18||16.13|0
1687239600000|2023-06-20 05:40:00|16.46|16.18|16.46|16.21|16.46|16.21|16.46|16.18|0
1687239900000|2023-06-20 05:45:00|16.38|16.13|16.43|16.18|16.43|16.18|16.36|16.11|23
1687240200000|2023-06-20 05:50:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1687240800000|2023-06-20 06:00:00|16.35|16.27|16.32|16.24|16.37|16.29|16.32|16.24|72
1687241100000|2023-06-20 06:05:00|16.37|16.29|16.37|16.29|16.37|16.29|16.32|16.24|21
1687241400000|2023-06-20 06:10:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|92
1687241700000|2023-06-20 06:15:00|16.37|16.29|16.37|16.29|16.37|16.29|16.32|16.24|40
1687242300000|2023-06-20 06:25:00|16.32|16.24|16.37|16.29|16.37|16.29|16.32|16.24|38
1687242600000|2023-06-20 06:30:00|||||||||5
1687242900000|2023-06-20 06:35:00|16.42|16.34|16.37|16.29|16.42|16.34|16.37|16.29|54
1687243200000|2023-06-20 06:40:00|||||||||4
1687243800000|2023-06-20 06:50:00|||||||||30
1687244100000|2023-06-20 06:55:00|16.4|16.32|16.42|16.34|16.47|16.39|16.4|16.32|39
1687244400000|2023-06-20 07:00:00|16.4|16.32|16.42|16.34|16.47|16.39|16.37|16.29|331
1687244700000|2023-06-20 07:05:00|16.37|16.29|16.38|16.3|16.42|16.34|16.37|16.29|192
1687245000000|2023-06-20 07:10:00|16.37|16.29|16.33|16.25|16.38|16.3|16.33|16.25|126
1687245300000|2023-06-20 07:15:00|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|55
1687245600000|2023-06-20 07:20:00|||||||||51
1687245900000|2023-06-20 07:25:00|16.33|16.25|16.37|16.29|16.37|16.29|16.32|16.24|268
1687246200000|2023-06-20 07:30:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|112
1687246500000|2023-06-20 07:35:00|||||||||400
1687246800000|2023-06-20 07:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.33|16.25|285
1687247100000|2023-06-20 07:45:00|16.37|16.29|16.38|16.3|16.38|16.3|16.33|16.25|185
1687247400000|2023-06-20 07:50:00|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|80
1687247700000|2023-06-20 07:55:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|36
1687248000000|2023-06-20 08:00:00|16.37|16.29|16.37|16.29|16.38|16.3|16.35|16.27|120
1687248300000|2023-06-20 08:05:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|53
1687248600000|2023-06-20 08:10:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|1241
1687248900000|2023-06-20 08:15:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|644
1687249200000|2023-06-20 08:20:00|16.43|16.35|16.38|16.3|16.43|16.35|16.38|16.3|100
1687249500000|2023-06-20 08:25:00|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|239
1687249800000|2023-06-20 08:30:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|474
1687250100000|2023-06-20 08:35:00|16.58|16.5|16.48|16.4|16.58|16.5|16.48|16.4|217
1687250400000|2023-06-20 08:40:00|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|499
1687250700000|2023-06-20 08:45:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|63
1687251000000|2023-06-20 08:50:00|16.58|16.5|16.58|16.5|16.63|16.55|16.58|16.5|277
1687251300000|2023-06-20 08:55:00|16.6|16.52|16.58|16.5|16.63|16.55|16.58|16.5|303
1687251600000|2023-06-20 09:00:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|433
1687251900000|2023-06-20 09:05:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|189
1687252200000|2023-06-20 09:10:00|||||||||31
1687252500000|2023-06-20 09:15:00|16.58|16.5|16.63|16.55|16.68|16.6|16.58|16.5|292
1687252800000|2023-06-20 09:20:00|||||||||43
1687253100000|2023-06-20 09:25:00|||||||||30
1687253400000|2023-06-20 09:30:00|16.68|16.6|16.68|16.6|16.68|16.6|16.63|16.55|144
1687253700000|2023-06-20 09:35:00|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|350
1687254000000|2023-06-20 09:40:00|16.63|16.55|16.63|16.55|16.68|16.6|16.63|16.55|2102
1687254300000|2023-06-20 09:45:00|16.6|16.52|16.63|16.55|16.63|16.55|16.58|16.5|93
1687254600000|2023-06-20 09:50:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|98
1687254900000|2023-06-20 09:55:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|262
1687255200000|2023-06-20 10:00:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|30
1687255500000|2023-06-20 10:05:00|||||||||14
1687255800000|2023-06-20 10:10:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|118
1687256100000|2023-06-20 10:15:00|16.58|16.5|16.58|16.5|16.58|16.5|16.53|16.45|115
1687256400000|2023-06-20 10:20:00|||||||||26
1687256700000|2023-06-20 10:25:00|||||||||10
1687257000000|2023-06-20 10:30:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|50
1687257300000|2023-06-20 10:35:00|16.58|16.5|16.53|16.45|16.58|16.5|16.53|16.45|64
1687257600000|2023-06-20 10:40:00|||||||||83
1687257900000|2023-06-20 10:45:00|||||||||19
1687258200000|2023-06-20 10:50:00|||||||||163
1687258500000|2023-06-20 10:55:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|40
1687258800000|2023-06-20 11:00:00|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|168
1687259100000|2023-06-20 11:05:00|||||||||28
1687259400000|2023-06-20 11:10:00|||||||||11
1687259700000|2023-06-20 11:15:00|||||||||17
1687260000000|2023-06-20 11:20:00|||||||||100
1687260300000|2023-06-20 11:25:00|16.45|16.37|16.45|16.37|16.48|16.4|16.45|16.37|63
1687260600000|2023-06-20 11:30:00|16.48|16.4|16.53|16.45|16.53|16.45|16.43|16.35|419
1687260900000|2023-06-20 11:35:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|69
1687261200000|2023-06-20 11:40:00|||||||||121
1687261500000|2023-06-20 11:45:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|70
1687261800000|2023-06-20 11:50:00|16.48|16.4|16.48|16.4|16.51|16.43|16.48|16.4|298
1687262100000|2023-06-20 11:55:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|73
1687262400000|2023-06-20 12:00:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|164
1687262700000|2023-06-20 12:05:00|||||||||172
1687263000000|2023-06-20 12:10:00|||||||||64
1687263300000|2023-06-20 12:15:00|||||||||46
1687263600000|2023-06-20 12:20:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|398
1687263900000|2023-06-20 12:25:00|||||||||139
1687264200000|2023-06-20 12:30:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|178
1687264500000|2023-06-20 12:35:00|||||||||103
1687264800000|2023-06-20 12:40:00|||||||||104
1687265100000|2023-06-20 12:45:00|||||||||158
1687265400000|2023-06-20 12:50:00|16.51|16.43|16.53|16.45|16.53|16.45|16.48|16.4|133
1687265700000|2023-06-20 12:55:00|16.51|16.43|16.48|16.4|16.51|16.43|16.48|16.4|114
1687266000000|2023-06-20 13:00:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|116
1687266300000|2023-06-20 13:05:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|576
1687266600000|2023-06-20 13:10:00|||||||||38
1687266900000|2023-06-20 13:15:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|414
1687267200000|2023-06-20 13:20:00|16.63|16.55|16.66|16.58|16.68|16.6|16.63|16.55|577
1687267500000|2023-06-20 13:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.63|16.55|505
1687267800000|2023-06-20 13:30:00|16.73|16.65|16.58|16.5|16.73|16.65|16.58|16.5|452
1687268100000|2023-06-20 13:35:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|254
1687268400000|2023-06-20 13:40:00|||||||||37
1687268700000|2023-06-20 13:45:00|||||||||94
1687269000000|2023-06-20 13:50:00|16.56|16.48|16.58|16.5|16.58|16.5|16.53|16.45|327
1687269300000|2023-06-20 13:55:00|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|178
1687269600000|2023-06-20 14:00:00|||||||||57
1687269900000|2023-06-20 14:05:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|315
1687270200000|2023-06-20 14:10:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|104
1687270500000|2023-06-20 14:15:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|298
1687270800000|2023-06-20 14:20:00|||||||||292
1687271100000|2023-06-20 14:25:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|407
1687271400000|2023-06-20 14:30:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|778
1687271700000|2023-06-20 14:35:00|16.88|16.8|16.86|16.78|16.88|16.8|16.83|16.75|381
1687272000000|2023-06-20 14:40:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|295
1687272300000|2023-06-20 14:45:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|255
1687272600000|2023-06-20 14:50:00|16.88|16.8|16.88|16.8|16.93|16.85|16.88|16.8|905
1687272900000|2023-06-20 14:55:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|207
1687273200000|2023-06-20 15:00:00|16.83|16.75|16.83|16.75|16.88|16.8|16.83|16.75|384
1687273500000|2023-06-20 15:05:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|543
1687273800000|2023-06-20 15:10:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|577
1687274100000|2023-06-20 15:15:00|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|470
1687274400000|2023-06-20 15:20:00|16.89|16.81|16.89|16.81|16.89|16.81|16.88|16.8|543
1687274700000|2023-06-20 15:25:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|917
1687275000000|2023-06-20 15:30:00|16.81|16.73|16.84|16.76|16.89|16.81|16.81|16.73|510
1687275300000|2023-06-20 15:35:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|148
1687275600000|2023-06-20 15:40:00|||||||||67
1687275900000|2023-06-20 15:45:00|16.69|16.61|16.69|16.61|16.74|16.66|16.69|16.61|35
1687276200000|2023-06-20 15:50:00|||||||||12
1687276500000|2023-06-20 15:55:00|16.71|16.63|16.74|16.66|16.74|16.66|16.71|16.63|40
1687276800000|2023-06-20 16:00:00|16.69|16.61|16.69|16.61|16.69|16.61|16.66|16.58|26
1687277100000|2023-06-20 16:05:00|16.64|16.56|16.69|16.61|16.69|16.61|16.64|16.56|60
1687277400000|2023-06-20 16:10:00|16.64|16.56|16.64|16.56|16.69|16.61|16.64|16.56|31
1687277700000|2023-06-20 16:15:00|||||||||7
1687278000000|2023-06-20 16:20:00|||||||||36
1687278300000|2023-06-20 16:25:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|71
1687278600000|2023-06-20 16:30:00|||||||||19
1687278900000|2023-06-20 16:35:00|||||||||41
1687279200000|2023-06-20 16:40:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|130
1687279500000|2023-06-20 16:45:00|||||||||8
1687279800000|2023-06-20 16:50:00|||||||||30
1687280100000|2023-06-20 16:55:00|||||||||23
1687280700000|2023-06-20 17:05:00|||||||||5
1687281000000|2023-06-20 17:10:00|||||||||19
1687282800000|2023-06-20 17:40:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|8
1687283100000|2023-06-20 17:45:00|||||||||1
1687284600000|2023-06-20 18:10:00|||||||||1
1687285800000|2023-06-20 18:30:00|||||||||6
1687287300000|2023-06-20 18:55:00|||||||||30
1687287600000|2023-06-20 19:00:00|||||||||25
1687287900000|2023-06-20 19:05:00|||||||||15
1687288200000|2023-06-20 19:10:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1687289100000|2023-06-20 19:25:00|16.59|16.51|16.54|16.46|16.59|16.51|16.54|16.46|24
1687289400000|2023-06-20 19:30:00|16.57|16.49|16.59|16.51|16.59|16.51|16.54|16.46|17
1687289700000|2023-06-20 19:35:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|38
1687290000000|2023-06-20 19:40:00|16.57|16.49|16.54|16.46|16.59|16.51|16.54|16.46|16
1687290300000|2023-06-20 19:45:00|||||||||21
1687290600000|2023-06-20 19:50:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|23
1687290900000|2023-06-20 19:55:00|16.57|16.49|16.7|16.4|16.7|16.51|16.52|16.4|56
1687291200000|2023-06-20 20:00:00|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1687306500000|2023-06-21 00:15:00|16.63|16.33|16.63|16.33|16.63|16.33|16.61|16.31|0
1687306800000|2023-06-21 00:20:00|16.66|16.36|16.76|16.46|16.76|16.46|16.66|16.36|0
1687311000000|2023-06-21 01:30:00|16.71|16.44|16.76|16.46|16.76|16.46|16.66|16.41|0
1687313100000|2023-06-21 02:05:00|16.78|16.51|16.78|16.53|16.78|16.53|16.78|16.51|0
1687313400000|2023-06-21 02:10:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1687314300000|2023-06-21 02:25:00|16.7|16.62|16.76|16.46|16.76|16.62|16.69|16.44|0
1687314600000|2023-06-21 02:30:00|16.81|16.51|16.76|16.46|16.81|16.51|16.76|16.46|0
1687324500000|2023-06-21 05:15:00|16.69|16.44|16.58|16.5|16.69|16.5|16.58|16.39|0
1687325700000|2023-06-21 05:35:00|16.74|16.49|16.83|16.58|16.83|16.65|16.68|16.46|0
1687326000000|2023-06-21 05:40:00|16.81|16.56|16.79|16.49|16.83|16.58|16.79|16.49|0
1687326600000|2023-06-21 05:50:00|16.81|16.51|16.84|16.59|16.84|16.59|16.81|16.51|0
1687327200000|2023-06-21 06:00:00|16.63|16.55|16.63|16.55|16.63|16.55|16.56|16.48|10
1687327500000|2023-06-21 06:05:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|0
1687327800000|2023-06-21 06:10:00|16.68|16.6|16.66|16.58|16.71|16.63|16.63|16.55|46
1687328700000|2023-06-21 06:25:00|||||||||10
1687330800000|2023-06-21 07:00:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|65
1687331100000|2023-06-21 07:05:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|65
1687331400000|2023-06-21 07:10:00|16.71|16.63|16.66|16.58|16.76|16.68|16.66|16.58|119
1687331700000|2023-06-21 07:15:00|16.61|16.53|16.66|16.58|16.66|16.58|16.56|16.48|171
1687332000000|2023-06-21 07:20:00|16.61|16.53|16.66|16.58|16.71|16.63|16.61|16.53|214
1687332300000|2023-06-21 07:25:00|16.63|16.55|16.51|16.43|16.63|16.55|16.51|16.43|424
1687332600000|2023-06-21 07:30:00|16.54|16.46|16.51|16.43|16.56|16.48|16.49|16.41|11
1687332900000|2023-06-21 07:35:00|16.54|16.46|16.61|16.53|16.61|16.53|16.51|16.43|90
1687333200000|2023-06-21 07:40:00|16.58|16.5|16.56|16.48|16.61|16.53|16.56|16.48|34
1687333500000|2023-06-21 07:45:00|16.58|16.5|16.56|16.48|16.61|16.53|16.56|16.48|1
1687333800000|2023-06-21 07:50:00|16.61|16.53|16.61|16.53|16.61|16.53|16.58|16.5|14
1687334100000|2023-06-21 07:55:00|16.58|16.5|16.61|16.53|16.61|16.53|16.56|16.48|25
1687334400000|2023-06-21 08:00:00|16.58|16.5|16.56|16.48|16.61|16.53|16.56|16.48|3
1687335000000|2023-06-21 08:10:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|179
1687335300000|2023-06-21 08:15:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|14
1687335600000|2023-06-21 08:20:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|43
1687335900000|2023-06-21 08:25:00|16.54|16.46|16.56|16.48|16.56|16.48|16.51|16.43|35
1687336200000|2023-06-21 08:30:00|16.54|16.46|16.51|16.43|16.56|16.48|16.51|16.43|32
1687336500000|2023-06-21 08:35:00|||||||||1
1687337100000|2023-06-21 08:45:00|16.54|16.46|16.51|16.43|16.56|16.48|16.51|16.43|114
1687337400000|2023-06-21 08:50:00|||||||||8
1687337700000|2023-06-21 08:55:00|||||||||2
1687338000000|2023-06-21 09:00:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|14
1687338300000|2023-06-21 09:05:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|36
1687338600000|2023-06-21 09:10:00|16.46|16.38|16.46|16.38|16.51|16.43|16.46|16.38|189
1687338900000|2023-06-21 09:15:00|16.49|16.41|16.46|16.38|16.51|16.43|16.46|16.38|39
1687339200000|2023-06-21 09:20:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|20
1687339500000|2023-06-21 09:25:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|31
1687339800000|2023-06-21 09:30:00|||||||||4
1687340100000|2023-06-21 09:35:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|45
1687340400000|2023-06-21 09:40:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|150
1687340700000|2023-06-21 09:45:00|16.41|16.33|16.41|16.33|16.46|16.38|16.41|16.33|379
1687341300000|2023-06-21 09:55:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|248
1687341600000|2023-06-21 10:00:00|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|211
1687341900000|2023-06-21 10:05:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|23
1687342200000|2023-06-21 10:10:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|14
1687342500000|2023-06-21 10:15:00|16.37|16.29|16.37|16.29|16.41|16.33|16.37|16.29|59
1687342800000|2023-06-21 10:20:00|||||||||8
1687343100000|2023-06-21 10:25:00|||||||||7
1687343400000|2023-06-21 10:30:00|||||||||5
1687343700000|2023-06-21 10:35:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|15
1687344000000|2023-06-21 10:40:00|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|215
1687344300000|2023-06-21 10:45:00|16.42|16.34|16.47|16.39|16.47|16.39|16.42|16.34|76
1687344600000|2023-06-21 10:50:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1687344900000|2023-06-21 10:55:00|16.47|16.39|16.47|16.39|16.51|16.43|16.47|16.39|66
1687345200000|2023-06-21 11:00:00|16.51|16.43|16.47|16.39|16.51|16.43|16.47|16.39|80
1687345500000|2023-06-21 11:05:00|16.51|16.43|16.47|16.39|16.51|16.43|16.47|16.39|156
1687345800000|2023-06-21 11:10:00|||||||||36
1687346100000|2023-06-21 11:15:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|176
1687346400000|2023-06-21 11:20:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|54
1687346700000|2023-06-21 11:25:00|||||||||53
1687347000000|2023-06-21 11:30:00|16.49|16.41|16.52|16.44|16.52|16.44|16.47|16.39|85
1687347300000|2023-06-21 11:35:00|16.49|16.41|16.52|16.44|16.52|16.44|16.47|16.39|97
1687347600000|2023-06-21 11:40:00|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|16
1687347900000|2023-06-21 11:45:00|||||||||10
1687348200000|2023-06-21 11:50:00|16.51|16.43|16.51|16.43|16.51|16.43|16.47|16.39|20
1687348500000|2023-06-21 11:55:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1687348800000|2023-06-21 12:00:00|||||||||15
1687349100000|2023-06-21 12:05:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|36
1687349400000|2023-06-21 12:10:00|||||||||6
1687349700000|2023-06-21 12:15:00|||||||||102
1687350000000|2023-06-21 12:20:00|||||||||68
1687350300000|2023-06-21 12:25:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|35
1687350600000|2023-06-21 12:30:00|16.42|16.34|16.47|16.39|16.47|16.39|16.42|16.34|96
1687350900000|2023-06-21 12:35:00|16.52|16.44|16.47|16.39|16.52|16.44|16.47|16.39|39
1687351200000|2023-06-21 12:40:00|16.49|16.41|16.52|16.44|16.52|16.44|16.47|16.39|104
1687351500000|2023-06-21 12:45:00|16.47|16.39|16.47|16.39|16.52|16.44|16.47|16.39|114
1687351800000|2023-06-21 12:50:00|16.49|16.41|16.47|16.39|16.52|16.44|16.47|16.39|28
1687352100000|2023-06-21 12:55:00|16.52|16.44|16.52|16.44|16.57|16.49|16.52|16.44|458
1687352400000|2023-06-21 13:00:00|||||||||35
1687352700000|2023-06-21 13:05:00|16.56|16.48|16.52|16.44|16.57|16.49|16.52|16.44|206
1687353000000|2023-06-21 13:10:00|16.47|16.39|16.47|16.39|16.52|16.44|16.47|16.39|358
1687353300000|2023-06-21 13:15:00|16.42|16.34|16.47|16.39|16.47|16.39|16.42|16.34|472
1687353600000|2023-06-21 13:20:00|16.45|16.37|16.42|16.34|16.47|16.39|16.42|16.34|131
1687353900000|2023-06-21 13:25:00|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|326
1687354200000|2023-06-21 13:30:00|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|126
1687354500000|2023-06-21 13:35:00|16.37|16.29|16.42|16.34|16.42|16.34|16.32|16.24|156
1687354800000|2023-06-21 13:40:00|||||||||44
1687355100000|2023-06-21 13:45:00|16.37|16.29|16.32|16.24|16.37|16.29|16.32|16.24|116
1687355400000|2023-06-21 13:50:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|155
1687355700000|2023-06-21 13:55:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|140
1687356000000|2023-06-21 14:00:00|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|15
1687356300000|2023-06-21 14:05:00|16.37|16.29|16.42|16.34|16.42|16.34|16.37|16.29|264
1687356600000|2023-06-21 14:10:00|16.37|16.29|16.37|16.29|16.42|16.34|16.37|16.29|269
1687356900000|2023-06-21 14:15:00|16.32|16.24|16.37|16.29|16.37|16.29|16.32|16.24|412
1687357200000|2023-06-21 14:20:00|16.38|16.3|16.37|16.29|16.38|16.3|16.33|16.25|370
1687357500000|2023-06-21 14:25:00|16.38|16.3|16.38|16.3|16.42|16.34|16.38|16.3|272
1687357800000|2023-06-21 14:30:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|69
1687358100000|2023-06-21 14:35:00|||||||||73
1687358400000|2023-06-21 14:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|112
1687358700000|2023-06-21 14:45:00|16.35|16.27|16.37|16.29|16.38|16.3|16.33|16.25|249
1687359000000|2023-06-21 14:50:00|16.35|16.27|16.37|16.29|16.37|16.29|16.33|16.25|199
1687359300000|2023-06-21 14:55:00|16.33|16.25|16.33|16.25|16.38|16.3|16.32|16.24|70
1687359600000|2023-06-21 15:00:00|16.28|16.2|16.33|16.25|16.33|16.25|16.28|16.2|251
1687359900000|2023-06-21 15:05:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|358
1687360200000|2023-06-21 15:10:00|16.38|16.3|16.43|16.35|16.48|16.4|16.38|16.3|788
1687360500000|2023-06-21 15:15:00|||||||||26
1687360800000|2023-06-21 15:20:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|454
1687361100000|2023-06-21 15:25:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|406
1687361400000|2023-06-21 15:30:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|303
1687361700000|2023-06-21 15:35:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|76
1687362300000|2023-06-21 15:45:00|16.38|16.3|16.38|16.3|16.38|16.3|16.33|16.25|39
1687362600000|2023-06-21 15:50:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|8
1687362900000|2023-06-21 15:55:00|||||||||25
1687363200000|2023-06-21 16:00:00|||||||||1
1687363800000|2023-06-21 16:10:00|||||||||1
1687364400000|2023-06-21 16:20:00|16.4|16.32|16.43|16.35|16.43|16.35|16.38|16.3|65
1687364700000|2023-06-21 16:25:00|||||||||31
1687365600000|2023-06-21 16:40:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|81
1687365900000|2023-06-21 16:45:00|16.48|16.4|16.48|16.4|16.48|16.4|16.43|16.35|9
1687366200000|2023-06-21 16:50:00|16.45|16.37|16.48|16.4|16.48|16.4|16.43|16.35|50
1687366500000|2023-06-21 16:55:00|16.45|16.37|16.48|16.4|16.48|16.4|16.43|16.35|26
1687366800000|2023-06-21 17:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|28
1687367100000|2023-06-21 17:05:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|61
1687367400000|2023-06-21 17:10:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|64
1687367700000|2023-06-21 17:15:00|||||||||1
1687368300000|2023-06-21 17:25:00|16.58|16.5|16.53|16.45|16.58|16.5|16.53|16.45|42
1687368900000|2023-06-21 17:35:00|||||||||1
1687369200000|2023-06-21 17:40:00|||||||||4
1687369500000|2023-06-21 17:45:00|16.49|16.41|16.53|16.45|16.53|16.45|16.49|16.41|38
1687369800000|2023-06-21 17:50:00|||||||||2
1687370100000|2023-06-21 17:55:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|4
1687371000000|2023-06-21 18:10:00|||||||||1
1687371600000|2023-06-21 18:20:00|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|41
1687371900000|2023-06-21 18:25:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|20
1687372800000|2023-06-21 18:40:00|||||||||1
1687373400000|2023-06-21 18:50:00|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|42
1687374000000|2023-06-21 19:00:00|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|14
1687374300000|2023-06-21 19:05:00|||||||||3
1687375500000|2023-06-21 19:25:00|16.44|16.36|16.44|16.36|16.48|16.4|16.43|16.35|58
1687375800000|2023-06-21 19:30:00|||||||||4
1687376100000|2023-06-21 19:35:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|2
1687376400000|2023-06-21 19:40:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|14
1687376700000|2023-06-21 19:45:00|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|17
1687377000000|2023-06-21 19:50:00|||||||||21
1687377300000|2023-06-21 19:55:00|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|32
1687392900000|2023-06-22 00:15:00|16.58|16.28|16.58|16.28|16.58|16.28|16.58|16.28|0
1687393200000|2023-06-22 00:20:00|16.55|16.3|16.58|16.33|16.58|16.36|16.44|16.3|1
1687393800000|2023-06-22 00:30:00|16.51|16.43|16.47|16.39|16.62|16.43|16.47|16.33|0
1687394100000|2023-06-22 00:35:00|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1687394400000|2023-06-22 00:40:00|16.44|16.36|16.47|16.39|16.58|16.43|16.44|16.33|1
1687394700000|2023-06-22 00:45:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|1
1687395000000|2023-06-22 00:50:00|16.58|16.33|16.58|16.33|16.63|16.43|16.51|16.3|0
1687395300000|2023-06-22 00:55:00|16.63|16.38|16.63|16.38|16.63|16.38|16.58|16.33|0
1687395600000|2023-06-22 01:00:00|16.52|16.44|16.63|16.38|16.63|16.44|16.52|16.33|0
1687395900000|2023-06-22 01:05:00|16.57|16.49|16.57|16.49|16.65|16.49|16.52|16.38|0
1687396800000|2023-06-22 01:20:00|16.59|16.51|16.59|16.51|16.59|16.51|16.56|16.48|0
1687397100000|2023-06-22 01:25:00|16.57|16.49|16.56|16.48|16.59|16.51|16.56|16.48|0
1687397400000|2023-06-22 01:30:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|1
1687397700000|2023-06-22 01:35:00|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1687398000000|2023-06-22 01:40:00|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|0
1687398300000|2023-06-22 01:45:00|16.59|16.51|16.59|16.51|16.59|16.51|16.56|16.48|0
1687398600000|2023-06-22 01:50:00|16.56|16.48|16.56|16.48|16.59|16.51|16.56|16.48|0
1687398900000|2023-06-22 01:55:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|0
1687399200000|2023-06-22 02:00:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|0
1687399500000|2023-06-22 02:05:00|16.59|16.51|16.56|16.48|16.59|16.51|16.54|16.46|0
1687399800000|2023-06-22 02:10:00|16.59|16.51|16.61|16.53|16.61|16.53|16.56|16.48|3
1687400100000|2023-06-22 02:15:00|16.76|16.51|16.7|16.62|16.76|16.62|16.7|16.51|3
1687400400000|2023-06-22 02:20:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1687400700000|2023-06-22 02:25:00|16.7|16.62|16.77|16.52|16.77|16.63|16.7|16.52|1
1687401000000|2023-06-22 02:30:00|16.76|16.51|16.74|16.49|16.77|16.62|16.7|16.49|0
1687402500000|2023-06-22 02:55:00|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1687404900000|2023-06-22 03:35:00|16.61|16.53|16.61|16.53|16.72|16.55|16.61|16.47|0
1687405200000|2023-06-22 03:40:00|16.72|16.47|16.72|16.47|16.72|16.55|16.61|16.47|0
1687405500000|2023-06-22 03:45:00|16.61|16.53|16.61|16.53|16.72|16.55|16.61|16.47|0
1687405800000|2023-06-22 03:50:00|16.72|16.47|16.61|16.53|16.72|16.55|16.61|16.44|0
1687406100000|2023-06-22 03:55:00|16.72|16.47|16.61|16.53|16.72|16.53|16.61|16.47|0
1687406400000|2023-06-22 04:00:00|16.72|16.47|16.72|16.47|16.72|16.55|16.61|16.44|0
1687410000000|2023-06-22 05:00:00|16.73|16.48|16.72|16.47|16.73|16.48|16.72|16.47|0
1687410300000|2023-06-22 05:05:00|16.73|16.48|16.75|16.5|16.75|16.5|16.73|16.48|1
1687413600000|2023-06-22 06:00:00|16.77|16.52|16.74|16.66|16.77|16.68|16.67|16.52|32
1687413900000|2023-06-22 06:05:00|||||||||1
1687414200000|2023-06-22 06:10:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|24
1687414500000|2023-06-22 06:15:00|16.74|16.66|16.69|16.61|16.74|16.66|16.69|16.61|90
1687414800000|2023-06-22 06:20:00|16.74|16.66|16.74|16.66|16.79|16.71|16.74|16.66|18
1687415100000|2023-06-22 06:25:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|4
1687415400000|2023-06-22 06:30:00|16.74|16.66|16.69|16.61|16.74|16.66|16.69|16.61|9
1687415700000|2023-06-22 06:35:00|16.74|16.66|16.74|16.66|16.79|16.71|16.74|16.66|8
1687416000000|2023-06-22 06:40:00|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|8
1687416300000|2023-06-22 06:45:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|3
1687416600000|2023-06-22 06:50:00|16.76|16.68|16.69|16.61|16.79|16.71|16.69|16.61|25
1687416900000|2023-06-22 06:55:00|16.72|16.64|16.74|16.66|16.74|16.66|16.69|16.61|14
1687417200000|2023-06-22 07:00:00|16.79|16.71|16.79|16.71|16.89|16.81|16.79|16.71|225
1687417500000|2023-06-22 07:05:00|16.84|16.76|16.89|16.81|16.94|16.86|16.77|16.69|592
1687417800000|2023-06-22 07:10:00|16.84|16.76|16.94|16.86|16.99|16.91|16.84|16.76|645
1687418100000|2023-06-22 07:15:00|16.99|16.91|16.95|16.87|16.99|16.91|16.89|16.81|321
1687418400000|2023-06-22 07:20:00|16.94|16.86|17.04|16.96|17.09|17.01|16.94|16.86|389
1687418700000|2023-06-22 07:25:00|17.07|16.99|17.14|17.06|17.14|17.06|16.99|16.91|413
1687419000000|2023-06-22 07:30:00|17.09|17.01|17.14|17.06|17.19|17.11|17.04|16.96|613
1687419300000|2023-06-22 07:35:00|17.09|17.01|17.14|17.06|17.19|17.11|17.09|17.01|193
1687419600000|2023-06-22 07:40:00|17.11|17.03|17.14|17.06|17.19|17.11|17.09|17.01|221
1687419900000|2023-06-22 07:45:00|17.11|17.03|17.19|17.11|17.19|17.11|17.09|17.01|91
1687420200000|2023-06-22 07:50:00|17.16|17.08|17.09|17.01|17.19|17.11|17.04|16.96|196
1687420500000|2023-06-22 07:55:00|17.04|16.96|17.14|17.06|17.14|17.06|17.04|16.96|54
1687420800000|2023-06-22 08:00:00|17.11|17.03|17.04|16.96|17.14|17.06|17.04|16.96|94
1687421100000|2023-06-22 08:05:00|17|16.92|17|16.92|17.02|16.94|16.95|16.87|148
1687421400000|2023-06-22 08:10:00|17.02|16.94|16.99|16.91|17.04|16.96|16.95|16.87|80
1687421700000|2023-06-22 08:15:00|16.95|16.87|16.95|16.87|16.99|16.91|16.94|16.86|155
1687422000000|2023-06-22 08:20:00|16.94|16.86|16.95|16.87|16.95|16.87|16.9|16.82|72
1687422300000|2023-06-22 08:25:00|16.99|16.91|16.95|16.87|16.99|16.91|16.95|16.87|122
1687422600000|2023-06-22 08:30:00|16.99|16.91|16.95|16.87|16.99|16.91|16.95|16.87|45
1687422900000|2023-06-22 08:35:00|16.9|16.82|16.92|16.84|16.95|16.87|16.9|16.82|138
1687423200000|2023-06-22 08:40:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|28
1687423500000|2023-06-22 08:45:00|||||||||1
1687423800000|2023-06-22 08:50:00|16.95|16.87|16.95|16.87|16.95|16.87|16.9|16.82|114
1687424100000|2023-06-22 08:55:00|16.92|16.84|16.9|16.82|16.95|16.87|16.85|16.77|77
1687424400000|2023-06-22 09:00:00|16.92|16.84|16.9|16.82|16.94|16.86|16.9|16.82|20
1687424700000|2023-06-22 09:05:00|16.94|16.86|16.92|16.84|16.94|16.86|16.9|16.82|95
1687425000000|2023-06-22 09:10:00|16.9|16.82|16.92|16.84|16.94|16.86|16.9|16.82|47
1687425300000|2023-06-22 09:15:00|16.94|16.86|16.94|16.86|16.97|16.89|16.92|16.84|199
1687425600000|2023-06-22 09:20:00|||||||||12
1687425900000|2023-06-22 09:25:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|17
1687426200000|2023-06-22 09:30:00|16.97|16.89|16.94|16.86|16.99|16.91|16.94|16.86|55
1687426500000|2023-06-22 09:35:00|16.92|16.84|16.92|16.84|16.94|16.86|16.92|16.84|84
1687426800000|2023-06-22 09:40:00|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|66
1687427100000|2023-06-22 09:45:00|16.92|16.84|16.89|16.81|16.94|16.86|16.89|16.81|9
1687427400000|2023-06-22 09:50:00|||||||||5
1687427700000|2023-06-22 09:55:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|57
1687428000000|2023-06-22 10:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.94|16.86|94
1687428300000|2023-06-22 10:05:00|17.02|16.94|16.99|16.91|17.04|16.96|16.99|16.91|37
1687428600000|2023-06-22 10:10:00|17.02|16.94|16.94|16.86|17.02|16.94|16.94|16.86|142
1687428900000|2023-06-22 10:15:00|16.99|16.91|17.04|16.96|17.04|16.96|16.99|16.91|38
1687429200000|2023-06-22 10:20:00|16.99|16.91|16.99|16.91|17.02|16.94|16.94|16.86|496
1687429500000|2023-06-22 10:25:00|16.95|16.87|16.95|16.87|16.99|16.91|16.95|16.87|193
1687429800000|2023-06-22 10:30:00|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|1
1687430100000|2023-06-22 10:35:00|16.99|16.91|16.99|16.91|16.99|16.91|16.95|16.87|27
1687430400000|2023-06-22 10:40:00|17|16.92|17.04|16.96|17.04|16.96|16.99|16.91|34
1687430700000|2023-06-22 10:45:00|||||||||2
1687431300000|2023-06-22 10:55:00|||||||||4
1687431600000|2023-06-22 11:00:00|17.06|16.98|17|16.92|17.06|16.98|16.99|16.91|69
1687431900000|2023-06-22 11:05:00|17.04|16.96|16.95|16.87|17.04|16.96|16.95|16.87|35
1687432200000|2023-06-22 11:10:00|16.97|16.89|16.99|16.91|16.99|16.91|16.95|16.87|9
1687432500000|2023-06-22 11:15:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|94
1687432800000|2023-06-22 11:20:00|16.87|16.79|16.9|16.82|16.94|16.86|16.85|16.77|131
1687433100000|2023-06-22 11:25:00|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|4
1687433400000|2023-06-22 11:30:00|16.89|16.81|16.85|16.77|16.9|16.82|16.85|16.77|8
1687434300000|2023-06-22 11:45:00|||||||||4
1687434600000|2023-06-22 11:50:00|16.8|16.72|16.82|16.74|16.85|16.77|16.8|16.72|30
1687434900000|2023-06-22 11:55:00|16.85|16.77|16.81|16.73|16.85|16.77|16.8|16.72|259
1687435200000|2023-06-22 12:00:00|16.8|16.72|16.83|16.75|16.85|16.77|16.8|16.72|27
1687435500000|2023-06-22 12:05:00|16.81|16.73|16.8|16.72|16.85|16.77|16.8|16.72|1
1687435800000|2023-06-22 12:10:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|239
1687436100000|2023-06-22 12:15:00|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|83
1687436400000|2023-06-22 12:20:00|16.8|16.72|16.8|16.72|16.81|16.73|16.8|16.72|3
1687436700000|2023-06-22 12:25:00|16.76|16.68|16.8|16.72|16.8|16.72|16.76|16.68|19
1687437000000|2023-06-22 12:30:00|16.83|16.75|16.8|16.72|16.85|16.77|16.76|16.68|136
1687437300000|2023-06-22 12:35:00|16.78|16.7|16.83|16.75|16.85|16.77|16.76|16.68|77
1687437600000|2023-06-22 12:40:00|16.85|16.77|16.81|16.73|16.85|16.77|16.8|16.72|207
1687437900000|2023-06-22 12:45:00|16.8|16.72|16.8|16.72|16.81|16.73|16.76|16.68|18
1687438500000|2023-06-22 12:55:00|16.81|16.73|16.81|16.73|16.85|16.77|16.8|16.72|36
1687438800000|2023-06-22 13:00:00|16.83|16.75|16.8|16.72|16.85|16.77|16.8|16.72|29
1687439100000|2023-06-22 13:05:00|16.81|16.73|16.85|16.77|16.85|16.77|16.81|16.73|19
1687439400000|2023-06-22 13:10:00|16.81|16.73|16.85|16.77|16.85|16.77|16.8|16.72|19
1687439700000|2023-06-22 13:15:00|16.86|16.78|16.9|16.82|16.9|16.82|16.85|16.77|83
1687440000000|2023-06-22 13:20:00|16.88|16.8|16.86|16.78|16.88|16.8|16.85|16.77|3
1687440300000|2023-06-22 13:25:00|16.85|16.77|16.81|16.73|16.85|16.77|16.81|16.73|43
1687440600000|2023-06-22 13:30:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|226
1687440900000|2023-06-22 13:35:00|16.8|16.72|16.85|16.77|16.86|16.78|16.8|16.72|127
1687441200000|2023-06-22 13:40:00|16.86|16.78|16.85|16.77|16.86|16.78|16.81|16.73|38
1687441500000|2023-06-22 13:45:00|||||||||8
1687441800000|2023-06-22 13:50:00|||||||||103
1687442100000|2023-06-22 13:55:00|16.81|16.73|16.8|16.72|16.85|16.77|16.76|16.68|335
1687442400000|2023-06-22 14:00:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|30
1687442700000|2023-06-22 14:05:00|16.71|16.63|16.75|16.67|16.76|16.68|16.71|16.63|183
1687443000000|2023-06-22 14:10:00|16.71|16.63|16.71|16.63|16.73|16.65|16.69|16.61|177
1687443300000|2023-06-22 14:15:00|16.66|16.58|16.66|16.58|16.71|16.63|16.66|16.58|110
1687443600000|2023-06-22 14:20:00|16.71|16.63|16.71|16.63|16.71|16.63|16.66|16.58|37
1687443900000|2023-06-22 14:25:00|16.68|16.6|16.64|16.56|16.68|16.6|16.61|16.53|121
1687444200000|2023-06-22 14:30:00|16.66|16.58|16.66|16.58|16.66|16.58|16.61|16.53|410
1687444500000|2023-06-22 14:35:00|16.64|16.56|16.66|16.58|16.66|16.58|16.61|16.53|95
1687444800000|2023-06-22 14:40:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|234
1687445100000|2023-06-22 14:45:00|16.73|16.65|16.71|16.63|16.76|16.68|16.71|16.63|59
1687445400000|2023-06-22 14:50:00|||||||||21
1687445700000|2023-06-22 14:55:00|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|254
1687446000000|2023-06-22 15:00:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|65
1687446300000|2023-06-22 15:05:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|172
1687446600000|2023-06-22 15:10:00|||||||||46
1687446900000|2023-06-22 15:15:00|16.68|16.6|16.76|16.68|16.76|16.68|16.68|16.6|824
1687447200000|2023-06-22 15:20:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|202
1687447500000|2023-06-22 15:25:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|139
1687447800000|2023-06-22 15:30:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|448
1687448100000|2023-06-22 15:35:00|16.75|16.67|16.66|16.58|16.75|16.67|16.66|16.58|268
1687448400000|2023-06-22 15:40:00|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|67
1687448700000|2023-06-22 15:45:00|16.63|16.55|16.66|16.58|16.66|16.58|16.61|16.53|114
1687449000000|2023-06-22 15:50:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|50
1687449300000|2023-06-22 15:55:00|||||||||21
1687449600000|2023-06-22 16:00:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1687449900000|2023-06-22 16:05:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|2
1687450200000|2023-06-22 16:10:00|||||||||100
1687450500000|2023-06-22 16:15:00|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|62
1687450800000|2023-06-22 16:20:00|||||||||2
1687451100000|2023-06-22 16:25:00|||||||||17
1687452000000|2023-06-22 16:40:00|||||||||1
1687452300000|2023-06-22 16:45:00|||||||||7
1687452600000|2023-06-22 16:50:00|||||||||3
1687452900000|2023-06-22 16:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|124
1687453200000|2023-06-22 17:00:00|||||||||4
1687453500000|2023-06-22 17:05:00|||||||||20
1687453800000|2023-06-22 17:10:00|||||||||1
1687454100000|2023-06-22 17:15:00|||||||||1
1687454400000|2023-06-22 17:20:00|||||||||3
1687454700000|2023-06-22 17:25:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|8
1687455000000|2023-06-22 17:30:00|||||||||1
1687455300000|2023-06-22 17:35:00|||||||||1
1687455900000|2023-06-22 17:45:00|16.57|16.49|16.61|16.53|16.61|16.53|16.56|16.48|33
1687456200000|2023-06-22 17:50:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1687456500000|2023-06-22 17:55:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|28
1687456800000|2023-06-22 18:00:00|||||||||11
1687457400000|2023-06-22 18:10:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|62
1687457700000|2023-06-22 18:15:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|8
1687458300000|2023-06-22 18:25:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|60
1687458600000|2023-06-22 18:30:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|17
1687458900000|2023-06-22 18:35:00|16.52|16.44|16.48|16.4|16.52|16.44|16.48|16.4|14
1687459200000|2023-06-22 18:40:00|16.47|16.39|16.43|16.35|16.47|16.39|16.43|16.35|21
1687459500000|2023-06-22 18:45:00|16.42|16.34|16.4|16.32|16.43|16.35|16.38|16.3|121
1687459800000|2023-06-22 18:50:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|122
1687460400000|2023-06-22 19:00:00|||||||||1
1687460700000|2023-06-22 19:05:00|16.4|16.32|16.38|16.3|16.43|16.35|16.38|16.3|53
1687461600000|2023-06-22 19:20:00|||||||||13
1687462200000|2023-06-22 19:30:00|||||||||1
1687462500000|2023-06-22 19:35:00|||||||||1
1687462800000|2023-06-22 19:40:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|24
1687463100000|2023-06-22 19:45:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|10
1687463400000|2023-06-22 19:50:00|16.34|16.26|16.38|16.3|16.41|16.33|16.33|16.25|116
1687463700000|2023-06-22 19:55:00|16.41|16.33|16.38|16.3|16.41|16.33|16.38|16.3|22
1687479300000|2023-06-23 00:15:00|16.47|16.22|16.48|16.23|16.48|16.34|16.42|16.22|0
1687479600000|2023-06-23 00:20:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1687483200000|2023-06-23 01:20:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1687484700000|2023-06-23 01:45:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1687485000000|2023-06-23 01:50:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1687486200000|2023-06-23 02:10:00|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|0
1687486500000|2023-06-23 02:15:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1687487400000|2023-06-23 02:30:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1687488000000|2023-06-23 02:40:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1687488300000|2023-06-23 02:45:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|1
1687488600000|2023-06-23 02:50:00|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|0
1687488900000|2023-06-23 02:55:00|16.56|16.31|16.56|16.31|16.56|16.31|16.56|16.31|0
1687489200000|2023-06-23 03:00:00|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|0
1687489500000|2023-06-23 03:05:00|16.52|16.44|16.52|16.44|16.58|16.44|16.52|16.33|0
1687489800000|2023-06-23 03:10:00|16.58|16.33|16.52|16.44|16.58|16.44|16.52|16.33|0
1687493700000|2023-06-23 04:15:00|16.51|16.43|16.47|16.39|16.51|16.43|16.47|16.39|1
1687494000000|2023-06-23 04:20:00|16.49|16.41|16.47|16.39|16.5|16.42|16.47|16.39|1
1687494300000|2023-06-23 04:25:00|16.5|16.42|16.54|16.46|16.54|16.46|16.47|16.39|13
1687494600000|2023-06-23 04:30:00|16.52|16.44|16.57|16.49|16.6|16.52|16.52|16.44|1
1687494900000|2023-06-23 04:35:00|16.58|16.5|16.53|16.45|16.58|16.5|16.53|16.45|0
1687495200000|2023-06-23 04:40:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|10
1687495500000|2023-06-23 04:45:00|16.55|16.47|16.57|16.49|16.58|16.5|16.55|16.47|0
1687495800000|2023-06-23 04:50:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1687496100000|2023-06-23 04:55:00|||||||||3
1687496400000|2023-06-23 05:00:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|10
1687496700000|2023-06-23 05:05:00|16.63|16.55|16.62|16.54|16.64|16.56|16.61|16.53|0
1687497000000|2023-06-23 05:10:00|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|0
1687497300000|2023-06-23 05:15:00|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1687497600000|2023-06-23 05:20:00|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|0
1687498200000|2023-06-23 05:30:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1687498500000|2023-06-23 05:35:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1687498800000|2023-06-23 05:40:00|16.62|16.54|16.62|16.54|16.64|16.56|16.6|16.52|1
1687499100000|2023-06-23 05:45:00|16.6|16.52|16.6|16.52|16.64|16.56|16.59|16.51|9
1687499400000|2023-06-23 05:50:00|16.59|16.51|16.62|16.54|16.62|16.54|16.57|16.49|0
1687499700000|2023-06-23 05:55:00|16.6|16.52|16.58|16.5|16.62|16.54|16.58|16.5|0
1687500000000|2023-06-23 06:00:00|16.6|16.52|16.64|16.56|16.64|16.56|16.59|16.51|25
1687500300000|2023-06-23 06:05:00|||||||||1
1687501200000|2023-06-23 06:20:00|||||||||4
1687502100000|2023-06-23 06:35:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|24
1687502700000|2023-06-23 06:45:00|16.69|16.61|16.73|16.65|16.73|16.65|16.69|16.61|87
1687503300000|2023-06-23 06:55:00|16.71|16.63|16.69|16.61|16.73|16.65|16.68|16.6|32
1687503600000|2023-06-23 07:00:00|16.71|16.63|16.78|16.7|16.78|16.7|16.69|16.61|115
1687503900000|2023-06-23 07:05:00|16.73|16.65|16.68|16.6|16.78|16.7|16.68|16.6|220
1687504200000|2023-06-23 07:10:00|16.66|16.58|16.73|16.65|16.73|16.65|16.66|16.58|18
1687504500000|2023-06-23 07:15:00|16.68|16.6|16.69|16.61|16.74|16.66|16.68|16.6|77
1687504800000|2023-06-23 07:20:00|16.64|16.56|16.69|16.61|16.69|16.61|16.64|16.56|192
1687505100000|2023-06-23 07:25:00|16.72|16.64|16.69|16.61|16.74|16.66|16.69|16.61|48
1687505400000|2023-06-23 07:30:00|16.74|16.66|16.87|16.79|16.87|16.79|16.74|16.66|107
1687505700000|2023-06-23 07:35:00|16.83|16.75|16.92|16.84|16.97|16.89|16.83|16.75|123
1687506000000|2023-06-23 07:40:00|16.95|16.87|16.97|16.89|17|16.92|16.92|16.84|188
1687506300000|2023-06-23 07:45:00|17.02|16.94|16.92|16.84|17.02|16.94|16.92|16.84|72
1687506600000|2023-06-23 07:50:00|16.87|16.79|16.82|16.74|16.92|16.84|16.82|16.74|43
1687506900000|2023-06-23 07:55:00|16.78|16.7|16.87|16.79|16.87|16.79|16.78|16.7|40
1687507200000|2023-06-23 08:00:00|16.92|16.84|16.92|16.84|16.97|16.89|16.92|16.84|239
1687507500000|2023-06-23 08:05:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|229
1687507800000|2023-06-23 08:10:00|||||||||74
1687508100000|2023-06-23 08:15:00|16.87|16.79|16.87|16.79|16.92|16.84|16.83|16.75|116
1687508400000|2023-06-23 08:20:00|16.83|16.75|16.92|16.84|16.92|16.84|16.82|16.74|97
1687508700000|2023-06-23 08:25:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|35
1687509000000|2023-06-23 08:30:00|16.85|16.77|16.83|16.75|16.87|16.79|16.83|16.75|51
1687509300000|2023-06-23 08:35:00|16.82|16.74|16.83|16.75|16.83|16.75|16.78|16.7|241
1687509600000|2023-06-23 08:40:00|16.81|16.73|16.79|16.71|16.83|16.75|16.78|16.7|28
1687509900000|2023-06-23 08:45:00|16.83|16.75|16.79|16.71|16.83|16.75|16.79|16.71|88
1687510200000|2023-06-23 08:50:00|16.81|16.73|16.74|16.66|16.83|16.75|16.74|16.66|21
1687510500000|2023-06-23 08:55:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|37
1687510800000|2023-06-23 09:00:00|16.74|16.66|16.74|16.66|16.77|16.69|16.74|16.66|10
1687511100000|2023-06-23 09:05:00|16.79|16.71|16.79|16.71|16.79|16.71|16.74|16.66|28
1687511400000|2023-06-23 09:10:00|16.77|16.69|16.76|16.68|16.79|16.71|16.74|16.66|27
1687511700000|2023-06-23 09:15:00|16.74|16.66|16.74|16.66|16.78|16.7|16.74|16.66|30
1687512000000|2023-06-23 09:20:00|16.77|16.69|16.74|16.66|16.79|16.71|16.74|16.66|44
1687512300000|2023-06-23 09:25:00|||||||||67
1687512600000|2023-06-23 09:30:00|||||||||4
1687512900000|2023-06-23 09:35:00|16.77|16.69|16.74|16.66|16.79|16.71|16.74|16.66|15
1687513200000|2023-06-23 09:40:00|16.77|16.69|16.79|16.71|16.79|16.71|16.74|16.66|9
1687513500000|2023-06-23 09:45:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|362
1687513800000|2023-06-23 09:50:00|16.79|16.71|16.7|16.62|16.79|16.71|16.7|16.62|26
1687514100000|2023-06-23 09:55:00|||||||||1
1687514400000|2023-06-23 10:00:00|16.72|16.64|16.74|16.66|16.74|16.66|16.7|16.62|34
1687514700000|2023-06-23 10:05:00|16.7|16.62|16.7|16.62|16.74|16.66|16.7|16.62|72
1687515000000|2023-06-23 10:10:00|16.72|16.64|16.74|16.66|16.79|16.71|16.7|16.62|20
1687515300000|2023-06-23 10:15:00|16.75|16.67|16.77|16.69|16.79|16.71|16.74|16.66|50
1687515600000|2023-06-23 10:20:00|16.79|16.71|16.7|16.62|16.79|16.71|16.7|16.62|23
1687515900000|2023-06-23 10:25:00|||||||||32
1687516200000|2023-06-23 10:30:00|16.67|16.59|16.7|16.62|16.7|16.62|16.65|16.57|39
1687516500000|2023-06-23 10:35:00|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|259
1687516800000|2023-06-23 10:40:00|16.72|16.64|16.74|16.66|16.74|16.66|16.7|16.62|4
1687517100000|2023-06-23 10:45:00|||||||||2
1687517400000|2023-06-23 10:50:00|16.7|16.62|16.74|16.66|16.74|16.66|16.7|16.62|15
1687517700000|2023-06-23 10:55:00|16.75|16.67|16.75|16.67|16.77|16.69|16.75|16.67|1
1687518000000|2023-06-23 11:00:00|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|33
1687518300000|2023-06-23 11:05:00|16.74|16.66|16.74|16.66|16.75|16.67|16.74|16.66|0
1687518600000|2023-06-23 11:10:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|62
1687518900000|2023-06-23 11:15:00|||||||||2
1687519200000|2023-06-23 11:20:00|||||||||1
1687519500000|2023-06-23 11:25:00|||||||||46
1687519800000|2023-06-23 11:30:00|||||||||18
1687520100000|2023-06-23 11:35:00|||||||||1
1687520400000|2023-06-23 11:40:00|16.72|16.64|16.7|16.62|16.74|16.66|16.7|16.62|18
1687520700000|2023-06-23 11:45:00|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|4
1687521000000|2023-06-23 11:50:00|16.72|16.64|16.72|16.64|16.74|16.66|16.7|16.62|25
1687521300000|2023-06-23 11:55:00|16.74|16.66|16.74|16.66|16.74|16.66|16.7|16.62|1
1687521600000|2023-06-23 12:00:00|16.75|16.67|16.75|16.67|16.75|16.67|16.74|16.66|15
1687521900000|2023-06-23 12:05:00|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|188
1687522200000|2023-06-23 12:10:00|||||||||6
1687522500000|2023-06-23 12:15:00|16.8|16.72|16.84|16.76|16.84|16.76|16.79|16.71|20
1687522800000|2023-06-23 12:20:00|16.8|16.72|16.84|16.76|16.84|16.76|16.79|16.71|18
1687523100000|2023-06-23 12:25:00|||||||||137
1687523400000|2023-06-23 12:30:00|16.89|16.81|16.89|16.81|16.91|16.83|16.84|16.76|425
1687523700000|2023-06-23 12:35:00|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|8
1687524000000|2023-06-23 12:40:00|16.99|16.91|17.04|16.96|17.08|17|16.99|16.91|504
1687524300000|2023-06-23 12:45:00|17.06|16.98|17.13|17.05|17.18|17.1|17.06|16.98|243
1687524600000|2023-06-23 12:50:00|17.08|17|17.09|17.01|17.13|17.05|17.08|17|357
1687524900000|2023-06-23 12:55:00|17.11|17.03|17.14|17.06|17.18|17.1|17.09|17.01|788
1687525200000|2023-06-23 13:00:00|17.18|17.1|17.06|16.98|17.18|17.1|17.04|16.96|384
1687525500000|2023-06-23 13:05:00|17.08|17|17.13|17.05|17.22|17.14|17.06|16.98|174
1687525800000|2023-06-23 13:10:00|17.08|17|17.12|17.04|17.13|17.05|17.08|17|89
1687526100000|2023-06-23 13:15:00|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|43
1687526400000|2023-06-23 13:20:00|17.11|17.03|17.13|17.05|17.17|17.09|17.11|17.03|80
1687526700000|2023-06-23 13:25:00|||||||||79
1687527000000|2023-06-23 13:30:00|17.08|17|17.08|17|17.13|17.05|17.08|17|280
1687527300000|2023-06-23 13:35:00|||||||||71
1687527600000|2023-06-23 13:40:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|466
1687527900000|2023-06-23 13:45:00|17|16.92|17.16|17.08|17.18|17.1|16.99|16.91|267
1687528200000|2023-06-23 13:50:00|17.14|17.06|17.04|16.96|17.18|17.1|16.99|16.91|88
1687528500000|2023-06-23 13:55:00|16.99|16.91|16.99|16.91|17.04|16.96|16.99|16.91|64
1687528800000|2023-06-23 14:00:00|17|16.92|16.95|16.87|17|16.92|16.95|16.87|86
1687529100000|2023-06-23 14:05:00|16.92|16.84|16.9|16.82|16.99|16.91|16.9|16.82|66
1687529400000|2023-06-23 14:10:00|16.92|16.84|16.9|16.82|16.94|16.86|16.9|16.82|42
1687529700000|2023-06-23 14:15:00|16.85|16.77|16.85|16.77|16.9|16.82|16.85|16.77|98
1687530000000|2023-06-23 14:20:00|16.87|16.79|16.85|16.77|16.9|16.82|16.85|16.77|66
1687530300000|2023-06-23 14:25:00|16.89|16.81|16.9|16.82|16.9|16.82|16.85|16.77|617
1687530600000|2023-06-23 14:30:00|16.89|16.81|16.8|16.72|16.9|16.82|16.8|16.72|180
1687530900000|2023-06-23 14:35:00|16.82|16.74|16.8|16.72|16.85|16.77|16.8|16.72|236
1687531200000|2023-06-23 14:40:00|||||||||65
1687531500000|2023-06-23 14:45:00|16.85|16.77|16.89|16.81|16.89|16.81|16.8|16.72|470
1687531800000|2023-06-23 14:50:00|16.87|16.79|16.9|16.82|16.9|16.82|16.85|16.77|186
1687532100000|2023-06-23 14:55:00|16.89|16.81|16.85|16.77|16.9|16.82|16.85|16.77|102
1687532400000|2023-06-23 15:00:00|16.84|16.76|16.84|16.76|16.85|16.77|16.84|16.76|119
1687532700000|2023-06-23 15:05:00|16.8|16.72|16.89|16.81|16.94|16.86|16.8|16.72|479
1687533000000|2023-06-23 15:10:00|16.91|16.83|16.93|16.85|16.93|16.85|16.89|16.81|369
1687533300000|2023-06-23 15:15:00|16.94|16.86|16.98|16.9|17.03|16.95|16.94|16.86|268
1687533600000|2023-06-23 15:20:00|16.96|16.88|16.94|16.86|16.98|16.9|16.94|16.86|191
1687533900000|2023-06-23 15:25:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|159
1687534200000|2023-06-23 15:30:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|448
1687534500000|2023-06-23 15:35:00|16.92|16.84|16.85|16.77|16.94|16.86|16.85|16.77|44
1687534800000|2023-06-23 15:40:00|16.84|16.76|16.8|16.72|16.84|16.76|16.8|16.72|17
1687535100000|2023-06-23 15:45:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|19
1687535400000|2023-06-23 15:50:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|5
1687535700000|2023-06-23 15:55:00|||||||||16
1687536000000|2023-06-23 16:00:00|16.85|16.77|16.89|16.81|16.89|16.81|16.85|16.77|5
1687536300000|2023-06-23 16:05:00|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|18
1687536600000|2023-06-23 16:10:00|||||||||2
1687536900000|2023-06-23 16:15:00|16.8|16.72|16.8|16.72|16.81|16.73|16.8|16.72|11
1687537200000|2023-06-23 16:20:00|16.81|16.73|16.81|16.73|16.85|16.77|16.8|16.72|17
1687537500000|2023-06-23 16:25:00|16.85|16.77|16.8|16.72|16.85|16.77|16.8|16.72|23
1687537800000|2023-06-23 16:30:00|16.76|16.68|16.8|16.72|16.8|16.72|16.76|16.68|51
1687538100000|2023-06-23 16:35:00|||||||||1
1687538400000|2023-06-23 16:40:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1687538700000|2023-06-23 16:45:00|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|12
1687539000000|2023-06-23 16:50:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|7
1687539300000|2023-06-23 16:55:00|16.78|16.7|16.8|16.72|16.8|16.72|16.76|16.68|6
1687539600000|2023-06-23 17:00:00|16.78|16.7|16.8|16.72|16.8|16.72|16.76|16.68|13
1687539900000|2023-06-23 17:05:00|16.82|16.74|16.8|16.72|16.85|16.77|16.8|16.72|19
1687540200000|2023-06-23 17:10:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|4
1687540500000|2023-06-23 17:15:00|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|12
1687541100000|2023-06-23 17:25:00|16.76|16.68|16.8|16.72|16.8|16.72|16.76|16.68|5
1687541400000|2023-06-23 17:30:00|16.76|16.68|16.8|16.72|16.8|16.72|16.76|16.68|5
1687541700000|2023-06-23 17:35:00|16.78|16.7|16.76|16.68|16.8|16.72|16.76|16.68|14
1687542000000|2023-06-23 17:40:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1687543800000|2023-06-23 18:10:00|16.85|16.77|16.85|16.77|16.9|16.82|16.85|16.77|10
1687544100000|2023-06-23 18:15:00|||||||||5
1687544700000|2023-06-23 18:25:00|16.88|16.8|16.85|16.77|16.9|16.82|16.85|16.77|1
1687545000000|2023-06-23 18:30:00|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|3
1687545600000|2023-06-23 18:40:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1687545900000|2023-06-23 18:45:00|16.9|16.82|16.95|16.87|16.99|16.91|16.87|16.79|42
1687546500000|2023-06-23 18:55:00|17|16.92|17|16.92|17|16.92|16.95|16.87|3
1687547100000|2023-06-23 19:05:00|||||||||10
1687547400000|2023-06-23 19:10:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|5
1687548000000|2023-06-23 19:20:00|17|16.92|17|16.92|17|16.92|17|16.92|5
1687548300000|2023-06-23 19:25:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|4
1687548600000|2023-06-23 19:30:00|16.97|16.89|17|16.92|17|16.92|16.97|16.89|2
1687549200000|2023-06-23 19:40:00|16.98|16.9|16.98|16.9|16.98|16.9|16.97|16.89|9
1687549500000|2023-06-23 19:45:00|16.97|16.89|17|16.92|17|16.92|16.97|16.89|18
1687549800000|2023-06-23 19:50:00|16.98|16.9|17|16.92|17|16.92|16.95|16.87|10
1687550100000|2023-06-23 19:55:00|16.98|16.9|17.05|16.75|17.05|16.93|16.95|16.75|11
1687738500000|2023-06-26 00:15:00|17.11|16.81|17.11|16.81|17.11|16.81|17.1|16.8|0
1687738800000|2023-06-26 00:20:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1687739100000|2023-06-26 00:25:00|17.07|16.82|17.09|16.84|17.09|16.84|17.07|16.82|0
1687739400000|2023-06-26 00:30:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1687740300000|2023-06-26 00:45:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1687740900000|2023-06-26 00:55:00|17.09|16.84|17.07|16.82|17.09|16.84|17.07|16.82|0
1687741200000|2023-06-26 01:00:00|17.09|16.84|17.1|16.85|17.1|16.85|17.07|16.82|0
1687742100000|2023-06-26 01:15:00|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1687742400000|2023-06-26 01:20:00|17.07|16.82|17.07|16.82|17.07|16.82|17.07|16.82|0
1687743000000|2023-06-26 01:30:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1687743300000|2023-06-26 01:35:00|17.04|16.79|17.06|16.81|17.06|16.81|17.02|16.77|0
1687744200000|2023-06-26 01:50:00|17.08|16.83|17.06|16.81|17.08|16.83|17.06|16.81|0
1687744500000|2023-06-26 01:55:00|17.08|16.83|17.06|16.81|17.08|16.83|17.06|16.81|0
1687744800000|2023-06-26 02:00:00|17.08|16.83|17.06|16.81|17.08|16.83|17.06|16.81|0
1687745100000|2023-06-26 02:05:00|17.08|16.83|17.06|16.81|17.08|16.83|17.06|16.81|0
1687745700000|2023-06-26 02:15:00|17.08|16.83|17.09|16.84|17.11|16.86|17.08|16.83|0
1687746000000|2023-06-26 02:20:00|17.06|16.81|17.06|16.81|17.09|16.84|17.06|16.81|0
1687746300000|2023-06-26 02:25:00|17.09|16.84|17.09|16.84|17.09|16.84|17.08|16.83|0
1687746600000|2023-06-26 02:30:00|17.1|16.85|17.08|16.83|17.1|16.85|17.08|16.83|0
1687746900000|2023-06-26 02:35:00|17.07|16.82|17.08|16.83|17.08|16.83|17.07|16.82|0
1687747200000|2023-06-26 02:40:00|17.1|16.85|17.1|16.85|17.1|16.85|17.08|16.83|0
1687747500000|2023-06-26 02:45:00|17.08|16.83|17.08|16.83|17.1|16.85|17.08|16.83|0
1687747800000|2023-06-26 02:50:00|17.1|16.85|17.08|16.83|17.1|16.85|17.08|16.83|0
1687748100000|2023-06-26 02:55:00|17.1|16.85|17.08|16.83|17.1|16.85|17.08|16.83|0
1687750200000|2023-06-26 03:30:00|17.1|16.85|17.08|16.83|17.1|16.85|17.08|16.83|0
1687750500000|2023-06-26 03:35:00|17.1|16.85|17.1|16.85|17.1|16.85|17.08|16.83|0
1687750800000|2023-06-26 03:40:00|17.08|16.83|17.1|16.85|17.1|16.85|17.08|16.83|0
1687751100000|2023-06-26 03:45:00|17.08|16.83|17.08|16.83|17.1|16.85|17.08|16.83|0
1687751400000|2023-06-26 03:50:00|17.1|16.85|17.08|16.83|17.1|16.85|17.08|16.83|0
1687751700000|2023-06-26 03:55:00|17.1|16.85|17.1|16.85|17.1|16.85|17.08|16.83|0
1687752000000|2023-06-26 04:00:00|17.08|16.83|17.08|16.83|17.1|16.85|17.08|16.83|0
1687752300000|2023-06-26 04:05:00|17.1|16.85|17.08|16.83|17.1|16.85|17.08|16.83|0
1687752900000|2023-06-26 04:15:00|17.1|16.85|17.08|17|17.1|17|17.08|16.83|5
1687753200000|2023-06-26 04:20:00|17.05|16.97|17.1|16.85|17.1|17|17.05|16.83|6
1687753800000|2023-06-26 04:30:00|17.08|16.83|17.1|16.85|17.1|16.85|17.08|16.83|0
1687754100000|2023-06-26 04:35:00|17.08|16.83|17.08|16.83|17.1|16.85|17.08|16.83|0
1687754400000|2023-06-26 04:40:00|17.1|16.85|17.1|16.85|17.1|16.85|17.08|16.83|0
1687755900000|2023-06-26 05:05:00|17.09|16.84|17.1|16.85|17.1|16.85|17.09|16.84|0
1687756200000|2023-06-26 05:10:00|17.09|16.84|17.12|16.87|17.12|16.87|17.09|16.84|0
1687756500000|2023-06-26 05:15:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1687757100000|2023-06-26 05:25:00|16.96|16.88|17.12|16.87|17.12|16.88|16.96|16.8|1
1687757400000|2023-06-26 05:30:00|17.06|16.98|17.12|16.87|17.12|16.98|17.06|16.87|0
1687757700000|2023-06-26 05:35:00|17.06|16.98|17.12|16.87|17.12|16.98|17.02|16.87|1
1687758000000|2023-06-26 05:40:00|17.02|16.94|17.02|16.94|17.12|16.94|17.02|16.86|0
1687758600000|2023-06-26 05:50:00|17.12|16.87|17.02|16.94|17.12|16.94|17.02|16.87|0
1687759200000|2023-06-26 06:00:00|17.03|16.95|17.03|16.95|17.05|16.97|17.01|16.93|5
1687759500000|2023-06-26 06:05:00|17.05|16.97|17.01|16.93|17.05|16.97|17.01|16.93|0
1687760400000|2023-06-26 06:20:00|||||||||7
1687761000000|2023-06-26 06:30:00|||||||||2
1687761300000|2023-06-26 06:35:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1687761600000|2023-06-26 06:40:00|16.96|16.88|16.98|16.9|17|16.92|16.96|16.88|3
1687761900000|2023-06-26 06:45:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1687762200000|2023-06-26 06:50:00|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|29
1687762800000|2023-06-26 07:00:00|16.93|16.85|17.01|16.93|17.01|16.93|16.93|16.85|32
1687763100000|2023-06-26 07:05:00|17|16.92|17.05|16.97|17.09|17.01|17|16.92|49
1687763400000|2023-06-26 07:10:00|17.09|17.01|17.16|17.08|17.19|17.11|17.05|16.97|123
1687763700000|2023-06-26 07:15:00|17.14|17.06|17.27|17.19|17.27|17.19|17.14|17.06|372
1687764000000|2023-06-26 07:20:00|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|139
1687764300000|2023-06-26 07:25:00|17.31|17.23|17.32|17.24|17.32|17.24|17.27|17.19|32
1687764600000|2023-06-26 07:30:00|17.37|17.29|17.45|17.37|17.46|17.38|17.37|17.29|417
1687764900000|2023-06-26 07:35:00|17.46|17.38|17.51|17.43|17.55|17.47|17.46|17.38|263
1687765200000|2023-06-26 07:40:00|17.46|17.38|17.45|17.37|17.5|17.42|17.41|17.33|247
1687765500000|2023-06-26 07:45:00|17.46|17.38|17.45|17.37|17.5|17.42|17.41|17.33|330
1687765800000|2023-06-26 07:50:00|17.41|17.33|17.31|17.23|17.41|17.33|17.27|17.19|505
1687766100000|2023-06-26 07:55:00|17.29|17.21|17.27|17.19|17.29|17.21|17.17|17.09|297
1687766400000|2023-06-26 08:00:00|17.31|17.23|17.26|17.18|17.31|17.23|17.22|17.14|306
1687766700000|2023-06-26 08:05:00|17.24|17.16|17.31|17.23|17.31|17.23|17.22|17.14|389
1687767000000|2023-06-26 08:10:00|17.29|17.21|17.27|17.19|17.31|17.23|17.24|17.16|217
1687767300000|2023-06-26 08:15:00|17.26|17.18|17.26|17.18|17.31|17.23|17.21|17.13|143
1687767600000|2023-06-26 08:20:00|17.28|17.2|17.31|17.23|17.31|17.23|17.26|17.18|67
1687767900000|2023-06-26 08:25:00|17.32|17.24|17.44|17.36|17.44|17.36|17.31|17.23|223
1687768200000|2023-06-26 08:30:00|17.45|17.37|17.39|17.31|17.49|17.41|17.39|17.31|134
1687768500000|2023-06-26 08:35:00|17.34|17.26|17.39|17.31|17.39|17.31|17.3|17.22|241
1687768800000|2023-06-26 08:40:00|17.43|17.35|17.53|17.45|17.53|17.45|17.41|17.33|101
1687769100000|2023-06-26 08:45:00|17.49|17.41|17.58|17.5|17.58|17.5|17.49|17.41|238
1687769400000|2023-06-26 08:50:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|225
1687769700000|2023-06-26 08:55:00|17.53|17.45|17.48|17.4|17.53|17.45|17.48|17.4|32
1687770000000|2023-06-26 09:00:00|17.5|17.42|17.43|17.35|17.5|17.42|17.43|17.35|120
1687770300000|2023-06-26 09:05:00|17.44|17.36|17.43|17.35|17.44|17.36|17.39|17.31|7
1687770600000|2023-06-26 09:10:00|17.39|17.31|17.39|17.31|17.43|17.35|17.39|17.31|110
1687770900000|2023-06-26 09:15:00|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|395
1687771200000|2023-06-26 09:20:00|17.39|17.31|17.43|17.35|17.43|17.35|17.39|17.31|16
1687771500000|2023-06-26 09:25:00|17.39|17.31|17.43|17.35|17.43|17.35|17.39|17.31|6
1687771800000|2023-06-26 09:30:00|17.39|17.31|17.39|17.31|17.43|17.35|17.39|17.31|15
1687772100000|2023-06-26 09:35:00|17.38|17.3|17.38|17.3|17.38|17.3|17.29|17.21|142
1687772400000|2023-06-26 09:40:00|17.36|17.28|17.33|17.25|17.38|17.3|17.33|17.25|33
1687772700000|2023-06-26 09:45:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|79
1687773000000|2023-06-26 09:50:00|17.33|17.25|17.29|17.21|17.33|17.25|17.29|17.21|52
1687773300000|2023-06-26 09:55:00|17.25|17.17|17.29|17.21|17.34|17.26|17.25|17.17|295
1687773600000|2023-06-26 10:00:00|17.34|17.26|17.29|17.21|17.34|17.26|17.29|17.21|57
1687773900000|2023-06-26 10:05:00|17.33|17.25|17.33|17.25|17.34|17.26|17.29|17.21|18
1687774200000|2023-06-26 10:10:00|17.34|17.26|17.29|17.21|17.34|17.26|17.29|17.21|259
1687774500000|2023-06-26 10:15:00|17.27|17.19|17.29|17.21|17.29|17.21|17.25|17.17|17
1687774800000|2023-06-26 10:20:00|||||||||1
1687775100000|2023-06-26 10:25:00|17.25|17.17|17.27|17.19|17.29|17.21|17.25|17.17|119
1687775400000|2023-06-26 10:30:00|17.29|17.21|17.34|17.26|17.34|17.26|17.25|17.17|290
1687775700000|2023-06-26 10:35:00|17.32|17.24|17.27|17.19|17.32|17.24|17.25|17.17|50
1687776000000|2023-06-26 10:40:00|17.29|17.21|17.25|17.17|17.29|17.21|17.25|17.17|95
1687776300000|2023-06-26 10:45:00|17.27|17.19|17.27|17.19|17.29|17.21|17.25|17.17|91
1687776600000|2023-06-26 10:50:00|17.25|17.17|17.28|17.2|17.29|17.21|17.25|17.17|78
1687776900000|2023-06-26 10:55:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|3
1687777200000|2023-06-26 11:00:00|17.28|17.2|17.3|17.22|17.3|17.22|17.26|17.18|20
1687777500000|2023-06-26 11:05:00|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|34
1687777800000|2023-06-26 11:10:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|7
1687778100000|2023-06-26 11:15:00|||||||||11
1687778400000|2023-06-26 11:20:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|62
1687778700000|2023-06-26 11:25:00|17.3|17.22|17.25|17.17|17.3|17.22|17.25|17.17|35
1687779000000|2023-06-26 11:30:00|||||||||20
1687779300000|2023-06-26 11:35:00|17.21|17.13|17.25|17.17|17.25|17.17|17.21|17.13|209
1687779600000|2023-06-26 11:40:00|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|106
1687779900000|2023-06-26 11:45:00|17.25|17.17|17.16|17.08|17.25|17.17|17.16|17.08|55
1687780200000|2023-06-26 11:50:00|17.18|17.1|17.17|17.09|17.18|17.1|17.16|17.08|16
1687780500000|2023-06-26 11:55:00|17.16|17.08|17.21|17.13|17.21|17.13|17.16|17.08|12
1687780800000|2023-06-26 12:00:00|17.19|17.11|17.18|17.1|17.21|17.13|17.17|17.09|19
1687781100000|2023-06-26 12:05:00|17.2|17.12|17.21|17.13|17.25|17.17|17.18|17.1|155
1687781400000|2023-06-26 12:10:00|17.2|17.12|17.18|17.1|17.21|17.13|17.16|17.08|42
1687781700000|2023-06-26 12:15:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1687782000000|2023-06-26 12:20:00|17.15|17.07|17.15|17.07|17.16|17.08|17.13|17.05|54
1687782300000|2023-06-26 12:25:00|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|5
1687782600000|2023-06-26 12:30:00|||||||||91
1687782900000|2023-06-26 12:35:00|||||||||1
1687783200000|2023-06-26 12:40:00|17.16|17.08|17.17|17.09|17.17|17.09|17.13|17.05|10
1687783500000|2023-06-26 12:45:00|17.18|17.1|17.15|17.07|17.22|17.14|17.15|17.07|32
1687783800000|2023-06-26 12:50:00|17.17|17.09|17.22|17.14|17.22|17.14|17.13|17.05|22
1687784100000|2023-06-26 12:55:00|17.18|17.1|17.18|17.1|17.22|17.14|17.17|17.09|25
1687784400000|2023-06-26 13:00:00|17.22|17.14|17.17|17.09|17.22|17.14|17.17|17.09|68
1687784700000|2023-06-26 13:05:00|||||||||18
1687785000000|2023-06-26 13:10:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|30
1687785300000|2023-06-26 13:15:00|||||||||91
1687785600000|2023-06-26 13:20:00|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|80
1687785900000|2023-06-26 13:25:00|||||||||42
1687786200000|2023-06-26 13:30:00|17.12|17.04|17.01|16.93|17.13|17.05|16.99|16.91|393
1687786500000|2023-06-26 13:35:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|145
1687786800000|2023-06-26 13:40:00|16.9|16.82|16.89|16.81|16.94|16.86|16.85|16.77|162
1687787100000|2023-06-26 13:45:00|16.87|16.79|16.85|16.77|16.87|16.79|16.8|16.72|190
1687787400000|2023-06-26 13:50:00|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|34
1687787700000|2023-06-26 13:55:00|16.87|16.79|16.9|16.82|16.94|16.86|16.85|16.77|243
1687788000000|2023-06-26 14:00:00|16.89|16.81|16.89|16.81|16.94|16.86|16.85|16.77|81
1687788300000|2023-06-26 14:05:00|16.85|16.77|16.89|16.81|16.89|16.81|16.85|16.77|38
1687788600000|2023-06-26 14:10:00|16.93|16.85|16.93|16.85|16.98|16.9|16.91|16.83|523
1687788900000|2023-06-26 14:15:00|16.94|16.86|16.94|16.86|16.94|16.86|16.89|16.81|48
1687789200000|2023-06-26 14:20:00|16.98|16.9|16.94|16.86|16.98|16.9|16.93|16.85|55
1687789500000|2023-06-26 14:25:00|16.98|16.9|16.94|16.86|16.99|16.91|16.94|16.86|63
1687789800000|2023-06-26 14:30:00|16.98|16.9|17.01|16.93|17.04|16.96|16.98|16.9|187
1687790100000|2023-06-26 14:35:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|4
1687790400000|2023-06-26 14:40:00|17.03|16.95|16.98|16.9|17.08|17|16.98|16.9|112
1687790700000|2023-06-26 14:45:00|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|66
1687791000000|2023-06-26 14:50:00|16.94|16.86|16.93|16.85|16.94|16.86|16.89|16.81|116
1687791300000|2023-06-26 14:55:00|||||||||45
1687791600000|2023-06-26 15:00:00|16.97|16.89|17.03|16.95|17.03|16.95|16.97|16.89|388
1687791900000|2023-06-26 15:05:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|328
1687792200000|2023-06-26 15:10:00|||||||||180
1687792500000|2023-06-26 15:15:00|17.03|16.95|17.08|17|17.12|17.04|17.02|16.94|266
1687792800000|2023-06-26 15:20:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|275
1687793100000|2023-06-26 15:25:00|16.97|16.89|17.02|16.94|17.02|16.94|16.97|16.89|299
1687793400000|2023-06-26 15:30:00|17|16.92|16.97|16.89|17.02|16.94|16.97|16.89|119
1687793700000|2023-06-26 15:35:00|||||||||45
1687794000000|2023-06-26 15:40:00|17.02|16.94|17.02|16.94|17.02|16.94|16.97|16.89|10
1687794300000|2023-06-26 15:45:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|9
1687794600000|2023-06-26 15:50:00|||||||||3
1687794900000|2023-06-26 15:55:00|16.95|16.87|16.92|16.84|16.97|16.89|16.9|16.82|21
1687795200000|2023-06-26 16:00:00|16.88|16.8|16.93|16.85|16.93|16.85|16.88|16.8|16
1687795500000|2023-06-26 16:05:00|16.92|16.84|16.97|16.89|16.97|16.89|16.92|16.84|34
1687795800000|2023-06-26 16:10:00|16.98|16.9|16.98|16.9|17.02|16.94|16.97|16.89|25
1687796100000|2023-06-26 16:15:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|40
1687796400000|2023-06-26 16:20:00|17.01|16.93|16.97|16.89|17.02|16.94|16.95|16.87|10
1687796700000|2023-06-26 16:25:00|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|1
1687797000000|2023-06-26 16:30:00|16.95|16.87|16.93|16.85|16.97|16.89|16.93|16.85|3
1687797300000|2023-06-26 16:35:00|16.95|16.87|16.97|16.89|16.98|16.9|16.95|16.87|24
1687797600000|2023-06-26 16:40:00|16.98|16.9|17.02|16.94|17.02|16.94|16.97|16.89|83
1687797900000|2023-06-26 16:45:00|17|16.92|16.98|16.9|17.02|16.94|16.98|16.9|17
1687798200000|2023-06-26 16:50:00|16.97|16.89|16.97|16.89|16.98|16.9|16.93|16.85|4
1687798500000|2023-06-26 16:55:00|16.98|16.9|16.93|16.85|16.98|16.9|16.93|16.85|1
1687799100000|2023-06-26 17:05:00|||||||||3
1687799400000|2023-06-26 17:10:00|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|9
1687799700000|2023-06-26 17:15:00|16.97|16.89|16.95|16.87|16.97|16.89|16.93|16.85|7
1687800000000|2023-06-26 17:20:00|16.97|16.89|16.97|16.89|16.97|16.89|16.95|16.87|4
1687800300000|2023-06-26 17:25:00|16.98|16.9|16.93|16.85|16.98|16.9|16.93|16.85|0
1687801200000|2023-06-26 17:40:00|16.96|16.88|16.98|16.9|16.98|16.9|16.95|16.87|19
1687801500000|2023-06-26 17:45:00|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|0
1687801800000|2023-06-26 17:50:00|||||||||1
1687802100000|2023-06-26 17:55:00|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|21
1687802400000|2023-06-26 18:00:00|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|17
1687802700000|2023-06-26 18:05:00|16.99|16.91|16.98|16.9|17|16.92|16.98|16.9|0
1687803000000|2023-06-26 18:10:00|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|0
1687803300000|2023-06-26 18:15:00|16.99|16.91|17|16.92|17|16.92|16.95|16.87|2
1687803600000|2023-06-26 18:20:00|||||||||10
1687803900000|2023-06-26 18:25:00|16.98|16.9|16.95|16.87|16.98|16.9|16.95|16.87|11
1687804500000|2023-06-26 18:35:00|||||||||3
1687805400000|2023-06-26 18:50:00|16.96|16.88|17|16.92|17|16.92|16.95|16.87|3
1687806300000|2023-06-26 19:05:00|17.02|16.94|17|16.92|17.04|16.96|17|16.92|22
1687806600000|2023-06-26 19:10:00|17.02|16.94|17.02|16.94|17.05|16.97|17.02|16.94|3
1687807200000|2023-06-26 19:20:00|17.04|16.96|17.02|16.94|17.05|16.97|17.02|16.94|0
1687807500000|2023-06-26 19:25:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|1
1687807800000|2023-06-26 19:30:00|17.04|16.96|16.97|16.89|17.04|16.96|16.97|16.89|2
1687808100000|2023-06-26 19:35:00|16.95|16.87|16.97|16.89|16.99|16.91|16.95|16.87|5
1687808400000|2023-06-26 19:40:00|16.99|16.91|17.05|16.97|17.05|16.97|16.99|16.91|2
1687808700000|2023-06-26 19:45:00|17.09|17.01|17.09|17.01|17.18|17.1|17.09|17.01|30
1687809000000|2023-06-26 19:50:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|8
1687809300000|2023-06-26 19:55:00|17.11|17.03|17.12|16.87|17.16|17.08|17.01|16.87|86
1687824900000|2023-06-27 00:15:00|17.25|16.95|17.25|16.95|17.25|16.95|17.25|16.95|0
1687825200000|2023-06-27 00:20:00|17.26|16.96|17.2|16.9|17.26|16.96|17.2|16.9|0
1687825500000|2023-06-27 00:25:00|17.21|16.91|17.25|16.95|17.25|16.95|17.21|16.91|0
1687825800000|2023-06-27 00:30:00|17.24|16.94|17.25|16.95|17.28|16.98|17.24|16.94|0
1687827000000|2023-06-27 00:50:00|17.23|16.93|17.21|16.91|17.23|16.93|17.21|16.91|0
1687828200000|2023-06-27 01:10:00|17.22|16.92|17.21|16.91|17.22|16.92|17.21|16.91|0
1687830300000|2023-06-27 01:45:00|17.2|16.9|17.2|16.9|17.2|16.9|17.2|16.9|0
1687830600000|2023-06-27 01:50:00|17.21|16.91|17.21|16.91|17.21|16.91|17.21|16.91|0
1687831200000|2023-06-27 02:00:00|17.17|16.92|17.15|16.9|17.17|16.92|17.13|16.87|0
1687831500000|2023-06-27 02:05:00|17.13|16.88|17.15|16.9|17.15|16.9|17.13|16.88|0
1687831800000|2023-06-27 02:10:00|17.13|16.88|17.15|16.9|17.17|16.92|17.13|16.88|0
1687832100000|2023-06-27 02:15:00|17.13|16.88|17.15|16.9|17.17|16.92|17.13|16.88|0
1687832400000|2023-06-27 02:20:00|17.08|17|17.15|16.9|17.19|17|17.08|16.9|0
1687832700000|2023-06-27 02:25:00|17.08|17|17.17|16.92|17.19|17|17.08|16.9|0
1687833000000|2023-06-27 02:30:00|17.19|16.94|17.19|16.94|17.19|17|17.08|16.9|0
1687833300000|2023-06-27 02:35:00|17.17|16.92|17.08|17|17.19|17|17.08|16.9|0
1687833600000|2023-06-27 02:40:00|17.15|16.9|17.17|16.92|17.19|17|17.08|16.9|0
1687833900000|2023-06-27 02:45:00|17.19|16.94|17.17|16.92|17.19|17|17.08|16.9|0
1687834200000|2023-06-27 02:50:00|17.19|16.94|17.17|16.92|17.19|17|17.08|16.9|0
1687834500000|2023-06-27 02:55:00|17.19|16.94|17.15|16.9|17.19|17|17.08|16.9|0
1687834800000|2023-06-27 03:00:00|17.17|16.92|17.15|16.9|17.19|17|17.08|16.9|0
1687835100000|2023-06-27 03:05:00|17.08|17|17.17|16.92|17.19|17|17.08|16.9|0
1687835400000|2023-06-27 03:10:00|17.19|16.94|17.17|16.92|17.19|17|17.08|16.9|0
1687835700000|2023-06-27 03:15:00|17.19|16.94|17.15|16.9|17.19|17|17.08|16.9|0
1687836000000|2023-06-27 03:20:00|17.17|16.92|17.15|16.9|17.19|17|17.08|16.9|0
1687836300000|2023-06-27 03:25:00|17.17|16.92|17.17|16.92|17.19|17|17.08|16.9|0
1687836600000|2023-06-27 03:30:00|17.19|16.94|17.15|16.9|17.19|17|17.08|16.9|0
1687836900000|2023-06-27 03:35:00|17.08|17|17.15|16.9|17.19|17|17.08|16.9|0
1687837800000|2023-06-27 03:50:00|17.17|16.92|17.15|16.9|17.19|17|17.08|16.9|0
1687838100000|2023-06-27 03:55:00|17.17|16.92|17.09|17.01|17.19|17.01|17.08|16.9|0
1687838400000|2023-06-27 04:00:00|17.17|16.92|17.15|16.9|17.19|17.01|17.09|16.9|0
1687838700000|2023-06-27 04:05:00|17.17|16.92|17.17|16.92|17.19|17.01|17.09|16.9|0
1687839000000|2023-06-27 04:10:00|17.09|17.01|17.19|16.94|17.19|17.01|17.09|16.9|0
1687839300000|2023-06-27 04:15:00|17.17|16.92|17.15|16.9|17.19|17.01|17.09|16.9|0
1687839600000|2023-06-27 04:20:00|17.17|16.92|17.15|16.9|17.19|17.01|17.09|16.9|0
1687839900000|2023-06-27 04:25:00|17.09|17.01|17.15|16.9|17.17|17.01|17.09|16.9|0
1687840200000|2023-06-27 04:30:00|17.09|17.01|17.17|16.92|17.19|17.01|17.09|16.9|0
1687840500000|2023-06-27 04:35:00|17.19|16.94|17.15|16.9|17.19|17.01|17.09|16.9|0
1687840800000|2023-06-27 04:40:00|17.09|17.01|17.12|16.87|17.17|17.01|17.09|16.87|0
1687841400000|2023-06-27 04:50:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1687841700000|2023-06-27 04:55:00|17.11|16.86|17.12|16.87|17.12|16.87|17.11|16.86|0
1687844700000|2023-06-27 05:45:00|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1687845000000|2023-06-27 05:50:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1687845300000|2023-06-27 05:55:00|17.07|16.99|16.96|16.88|17.07|16.99|16.96|16.88|24
1687845600000|2023-06-27 06:00:00|16.98|16.9|17.01|16.93|17.03|16.95|16.98|16.9|4
1687845900000|2023-06-27 06:05:00|16.99|16.91|16.96|16.88|17.01|16.93|16.96|16.88|2
1687846200000|2023-06-27 06:10:00|||||||||13
1687846500000|2023-06-27 06:15:00|16.94|16.86|16.93|16.85|16.94|16.86|16.91|16.83|17
1687846800000|2023-06-27 06:20:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|2
1687847400000|2023-06-27 06:30:00|17|16.92|16.88|16.8|17|16.92|16.88|16.8|216
1687847700000|2023-06-27 06:35:00|16.91|16.83|16.9|16.82|16.92|16.84|16.9|16.82|66
1687848000000|2023-06-27 06:40:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1687848300000|2023-06-27 06:45:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1687848600000|2023-06-27 06:50:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1687848900000|2023-06-27 06:55:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|3
1687849200000|2023-06-27 07:00:00|16.9|16.82|16.83|16.75|16.91|16.83|16.83|16.75|58
1687849500000|2023-06-27 07:05:00|16.8|16.72|16.79|16.71|16.84|16.76|16.78|16.7|83
1687849800000|2023-06-27 07:10:00|16.83|16.75|16.81|16.73|16.84|16.76|16.79|16.71|47
1687850100000|2023-06-27 07:15:00|16.83|16.75|16.83|16.75|16.83|16.75|16.79|16.71|21
1687850400000|2023-06-27 07:20:00|16.81|16.73|16.83|16.75|16.83|16.75|16.79|16.71|8
1687850700000|2023-06-27 07:25:00|16.84|16.76|16.88|16.8|16.96|16.88|16.84|16.76|178
1687851000000|2023-06-27 07:30:00|16.92|16.84|16.93|16.85|16.93|16.85|16.88|16.8|217
1687851300000|2023-06-27 07:35:00|16.92|16.84|16.93|16.85|16.93|16.85|16.88|16.8|83
1687851600000|2023-06-27 07:40:00|16.97|16.89|16.95|16.87|16.97|16.89|16.92|16.84|68
1687851900000|2023-06-27 07:45:00|16.97|16.89|16.97|16.89|16.97|16.89|16.93|16.85|4
1687852200000|2023-06-27 07:50:00|16.98|16.9|16.97|16.89|17|16.92|16.97|16.89|15
1687852500000|2023-06-27 07:55:00|16.98|16.9|16.97|16.89|17|16.92|16.97|16.89|1
1687852800000|2023-06-27 08:00:00|16.98|16.9|16.97|16.89|17|16.92|16.96|16.88|1
1687853100000|2023-06-27 08:05:00|16.95|16.87|16.97|16.89|17|16.92|16.93|16.85|10
1687853400000|2023-06-27 08:10:00|16.92|16.84|16.92|16.84|16.97|16.89|16.92|16.84|60
1687853700000|2023-06-27 08:15:00|16.93|16.85|16.92|16.84|16.97|16.89|16.92|16.84|7
1687854000000|2023-06-27 08:20:00|16.93|16.85|16.97|16.89|16.97|16.89|16.92|16.84|1
1687854300000|2023-06-27 08:25:00|||||||||21
1687854600000|2023-06-27 08:30:00|||||||||18
1687854900000|2023-06-27 08:35:00|16.98|16.9|16.99|16.91|17|16.92|16.97|16.89|75
1687855200000|2023-06-27 08:40:00|17|16.92|17.02|16.94|17.07|16.99|16.99|16.91|180
1687855500000|2023-06-27 08:45:00|17.04|16.96|17.05|16.97|17.06|16.98|17.02|16.94|27
1687855800000|2023-06-27 08:50:00|17.04|16.96|17.02|16.94|17.07|16.99|17.02|16.94|42
1687856100000|2023-06-27 08:55:00|17.04|16.96|17.05|16.97|17.06|16.98|17.02|16.94|32
1687856400000|2023-06-27 09:00:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|140
1687856700000|2023-06-27 09:05:00|||||||||20
1687857000000|2023-06-27 09:10:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|305
1687857300000|2023-06-27 09:15:00|17.05|16.97|17.07|16.99|17.07|16.99|17.02|16.94|122
1687857600000|2023-06-27 09:20:00|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|20
1687857900000|2023-06-27 09:25:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|16
1687858200000|2023-06-27 09:30:00|17.05|16.97|17.03|16.95|17.07|16.99|17.03|16.95|26
1687858500000|2023-06-27 09:35:00|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|10
1687858800000|2023-06-27 09:40:00|||||||||15
1687859100000|2023-06-27 09:45:00|||||||||22
1687859400000|2023-06-27 09:50:00|||||||||28
1687859700000|2023-06-27 09:55:00|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|207
1687860000000|2023-06-27 10:00:00|||||||||43
1687860300000|2023-06-27 10:05:00|17.05|16.97|17.07|16.99|17.07|16.99|17.03|16.95|26
1687860600000|2023-06-27 10:10:00|||||||||25
1687860900000|2023-06-27 10:15:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|60
1687861200000|2023-06-27 10:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|29
1687861500000|2023-06-27 10:25:00|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|32
1687861800000|2023-06-27 10:30:00|17.07|16.99|17.07|16.99|17.07|16.99|17.06|16.98|41
1687862100000|2023-06-27 10:35:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|55
1687862400000|2023-06-27 10:40:00|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|27
1687862700000|2023-06-27 10:45:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|29
1687863000000|2023-06-27 10:50:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|26
1687863300000|2023-06-27 10:55:00|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|42
1687863600000|2023-06-27 11:00:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|53
1687863900000|2023-06-27 11:05:00|||||||||54
1687864200000|2023-06-27 11:10:00|||||||||73
1687864500000|2023-06-27 11:15:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|146
1687864800000|2023-06-27 11:20:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|71
1687865100000|2023-06-27 11:25:00|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|114
1687865400000|2023-06-27 11:30:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|62
1687865700000|2023-06-27 11:35:00|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|81
1687866000000|2023-06-27 11:40:00|17.21|17.13|17.17|17.09|17.21|17.13|17.17|17.09|319
1687866300000|2023-06-27 11:45:00|17.21|17.13|17.19|17.11|17.21|17.13|17.17|17.09|82
1687866600000|2023-06-27 11:50:00|17.21|17.13|17.22|17.14|17.26|17.18|17.21|17.13|133
1687866900000|2023-06-27 11:55:00|17.24|17.16|17.21|17.13|17.26|17.18|17.21|17.13|43
1687867200000|2023-06-27 12:00:00|17.22|17.14|17.21|17.13|17.24|17.16|17.17|17.09|89
1687867500000|2023-06-27 12:05:00|17.19|17.11|17.21|17.13|17.21|17.13|17.17|17.09|21
1687867800000|2023-06-27 12:10:00|17.22|17.14|17.26|17.18|17.26|17.18|17.21|17.13|29
1687868100000|2023-06-27 12:15:00|17.22|17.14|17.21|17.13|17.26|17.18|17.21|17.13|32
1687868400000|2023-06-27 12:20:00|17.24|17.16|17.21|17.13|17.26|17.18|17.21|17.13|62
1687868700000|2023-06-27 12:25:00|||||||||34
1687869000000|2023-06-27 12:30:00|17.17|17.09|17.16|17.08|17.21|17.13|17.16|17.08|26
1687869300000|2023-06-27 12:35:00|17.14|17.06|17.09|17.01|17.16|17.08|17.07|16.99|218
1687869600000|2023-06-27 12:40:00|17.07|16.99|17.07|16.99|17.11|17.03|17.07|16.99|102
1687869900000|2023-06-27 12:45:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|25
1687870200000|2023-06-27 12:50:00|||||||||804
1687870500000|2023-06-27 12:55:00|||||||||104
1687870800000|2023-06-27 13:00:00|||||||||19
1687871100000|2023-06-27 13:05:00|||||||||20
1687871400000|2023-06-27 13:10:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|34
1687871700000|2023-06-27 13:15:00|||||||||23
1687872000000|2023-06-27 13:20:00|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|87
1687872300000|2023-06-27 13:25:00|||||||||14
1687872600000|2023-06-27 13:30:00|17.1|17.02|17.04|16.96|17.11|17.03|17.02|16.94|103
1687872900000|2023-06-27 13:35:00|17.06|16.98|16.97|16.89|17.06|16.98|16.96|16.88|72
1687873200000|2023-06-27 13:40:00|16.99|16.91|17.01|16.93|17.01|16.93|16.97|16.89|129
1687873500000|2023-06-27 13:45:00|16.96|16.88|17.01|16.93|17.05|16.97|16.96|16.88|72
1687873800000|2023-06-27 13:50:00|16.99|16.91|16.97|16.89|17.01|16.93|16.96|16.88|58
1687874100000|2023-06-27 13:55:00|16.99|16.91|16.96|16.88|17.01|16.93|16.92|16.84|56
1687874400000|2023-06-27 14:00:00|16.92|16.84|16.91|16.83|16.96|16.88|16.91|16.83|84
1687874700000|2023-06-27 14:05:00|16.87|16.79|16.91|16.83|16.91|16.83|16.87|16.79|161
1687875000000|2023-06-27 14:10:00|16.94|16.86|16.87|16.79|16.96|16.88|16.87|16.79|111
1687875300000|2023-06-27 14:15:00|16.91|16.83|16.87|16.79|16.91|16.83|16.87|16.79|65
1687875600000|2023-06-27 14:20:00|16.82|16.74|16.84|16.76|16.84|16.76|16.79|16.71|143
1687875900000|2023-06-27 14:25:00|16.79|16.71|16.79|16.71|16.79|16.71|16.77|16.69|248
1687876200000|2023-06-27 14:30:00|16.75|16.67|16.74|16.66|16.79|16.71|16.7|16.62|92
1687876500000|2023-06-27 14:35:00|16.7|16.62|16.7|16.62|16.74|16.66|16.67|16.59|58
1687876800000|2023-06-27 14:40:00|16.69|16.61|16.7|16.62|16.7|16.62|16.65|16.57|207
1687877100000|2023-06-27 14:45:00|16.67|16.59|16.65|16.57|16.67|16.59|16.62|16.54|214
1687877400000|2023-06-27 14:50:00|16.63|16.55|16.62|16.54|16.65|16.57|16.61|16.53|74
1687877700000|2023-06-27 14:55:00|16.63|16.55|16.65|16.57|16.65|16.57|16.62|16.54|468
1687878000000|2023-06-27 15:00:00|16.67|16.59|16.7|16.62|16.7|16.62|16.65|16.57|229
1687878300000|2023-06-27 15:05:00|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|192
1687878600000|2023-06-27 15:10:00|16.72|16.64|16.69|16.61|16.74|16.66|16.69|16.61|109
1687878900000|2023-06-27 15:15:00|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|101
1687879200000|2023-06-27 15:20:00|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|137
1687879500000|2023-06-27 15:25:00|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|140
1687879800000|2023-06-27 15:30:00|16.67|16.59|16.64|16.56|16.69|16.61|16.64|16.56|60
1687880100000|2023-06-27 15:35:00|||||||||22
1687880400000|2023-06-27 15:40:00|||||||||26
1687880700000|2023-06-27 15:45:00|||||||||1
1687881000000|2023-06-27 15:50:00|||||||||7
1687881300000|2023-06-27 15:55:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|23
1687881600000|2023-06-27 16:00:00|16.6|16.52|16.62|16.54|16.64|16.56|16.6|16.52|53
1687881900000|2023-06-27 16:05:00|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|2
1687882200000|2023-06-27 16:10:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|3
1687882500000|2023-06-27 16:15:00|||||||||1
1687882800000|2023-06-27 16:20:00|16.62|16.54|16.62|16.54|16.65|16.57|16.62|16.54|2
1687883100000|2023-06-27 16:25:00|16.64|16.56|16.61|16.53|16.66|16.58|16.61|16.53|2
1687883400000|2023-06-27 16:30:00|||||||||4
1687883700000|2023-06-27 16:35:00|||||||||2
1687884000000|2023-06-27 16:40:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|10
1687884300000|2023-06-27 16:45:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|2
1687884600000|2023-06-27 16:50:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1687884900000|2023-06-27 16:55:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|1
1687885200000|2023-06-27 17:00:00|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|1
1687885500000|2023-06-27 17:05:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|19
1687885800000|2023-06-27 17:10:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|6
1687886100000|2023-06-27 17:15:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|2
1687886700000|2023-06-27 17:25:00|16.56|16.48|16.56|16.48|16.59|16.51|16.56|16.48|9
1687887900000|2023-06-27 17:45:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|5
1687888500000|2023-06-27 17:55:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1687889100000|2023-06-27 18:05:00|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|5
1687890300000|2023-06-27 18:25:00|||||||||21
1687890600000|2023-06-27 18:30:00|||||||||2
1687891500000|2023-06-27 18:45:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1687892400000|2023-06-27 19:00:00|||||||||2
1687893600000|2023-06-27 19:20:00|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|56
1687894200000|2023-06-27 19:30:00|16.61|16.53|16.65|16.57|16.65|16.57|16.61|16.53|11
1687894500000|2023-06-27 19:35:00|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|29
1687894800000|2023-06-27 19:40:00|16.6|16.52|16.61|16.53|16.63|16.55|16.6|16.52|58
1687895100000|2023-06-27 19:45:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1687895400000|2023-06-27 19:50:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|30
1687895700000|2023-06-27 19:55:00|16.63|16.55|16.69|16.61|16.7|16.62|16.63|16.55|164
1687911300000|2023-06-28 00:15:00|16.89|16.59|16.92|16.62|16.92|16.62|16.89|16.59|0
1687912200000|2023-06-28 00:30:00|16.94|16.64|16.92|16.62|16.94|16.64|16.92|16.62|0
1687912800000|2023-06-28 00:40:00|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1687913100000|2023-06-28 00:45:00|16.92|16.62|16.94|16.64|16.94|16.64|16.92|16.62|0
1687913400000|2023-06-28 00:50:00|16.9|16.6|16.92|16.62|16.92|16.62|16.9|16.6|0
1687914000000|2023-06-28 01:00:00|16.9|16.6|16.89|16.59|16.9|16.6|16.89|16.59|0
1687914900000|2023-06-28 01:15:00|16.9|16.6|16.92|16.62|16.92|16.62|16.9|16.6|0
1687915800000|2023-06-28 01:30:00|16.9|16.6|16.89|16.59|16.9|16.6|16.89|16.59|0
1687918500000|2023-06-28 02:15:00|16.88|16.58|16.88|16.58|16.88|16.58|16.88|16.58|0
1687919700000|2023-06-28 02:35:00|16.87|16.57|16.87|16.57|16.87|16.57|16.87|16.57|0
1687920000000|2023-06-28 02:40:00|16.85|16.55|16.84|16.54|16.85|16.55|16.84|16.54|0
1687923900000|2023-06-28 03:45:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1687925700000|2023-06-28 04:15:00|16.82|16.57|16.83|16.58|16.83|16.58|16.82|16.57|0
1687927800000|2023-06-28 04:50:00||16.53||16.53||16.53||16.53|0
1687928100000|2023-06-28 04:55:00|16.85|16.58|16.87|16.57|16.87|16.58|16.85|16.55|0
1687928400000|2023-06-28 05:00:00|16.83|16.58|16.83|16.53|16.85|16.58|16.79|16.53|0
1687928700000|2023-06-28 05:05:00|16.84|16.54|16.79|16.54|16.84|16.58|16.79|16.53|0
1687929000000|2023-06-28 05:10:00|16.83|16.53|16.79|16.54|16.83|16.54|16.79|16.53|0
1687929300000|2023-06-28 05:15:00|16.83|16.53|16.83|16.53|16.83|16.54|16.79|16.53|0
1687929600000|2023-06-28 05:20:00|16.79|16.54|16.79|16.54|16.83|16.54|16.79|16.53|0
1687929900000|2023-06-28 05:25:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1687930800000|2023-06-28 05:40:00|16.74|16.66|16.84|16.59|16.84|16.66|16.74|16.57|0
1687931100000|2023-06-28 05:45:00|16.74|16.66|16.84|16.59|16.84|16.66|16.74|16.59|0
1687931400000|2023-06-28 05:50:00|16.74|16.66|16.84|16.59|16.84|16.66|16.74|16.59|0
1687931700000|2023-06-28 05:55:00|16.85|16.6|16.79|16.71|16.86|16.71|16.75|16.6|1
1687932000000|2023-06-28 06:00:00|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|2
1687932300000|2023-06-28 06:05:00|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|20
1687932600000|2023-06-28 06:10:00|||||||||2
1687932900000|2023-06-28 06:15:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|0
1687933200000|2023-06-28 06:20:00|16.7|16.62|16.7|16.62|16.71|16.63|16.7|16.62|0
1687933500000|2023-06-28 06:25:00|16.71|16.63|16.75|16.67|16.75|16.67|16.71|16.63|1
1687934400000|2023-06-28 06:40:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|5
1687935300000|2023-06-28 06:55:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|13
1687935600000|2023-06-28 07:00:00|16.71|16.63|16.7|16.62|16.75|16.67|16.65|16.57|43
1687935900000|2023-06-28 07:05:00|16.67|16.59|16.73|16.65|16.75|16.67|16.63|16.55|217
1687936200000|2023-06-28 07:10:00|16.75|16.67|16.7|16.62|16.75|16.67|16.66|16.58|78
1687936500000|2023-06-28 07:15:00|16.68|16.6|16.65|16.57|16.7|16.62|16.65|16.57|15
1687936800000|2023-06-28 07:20:00|16.66|16.58|16.65|16.57|16.7|16.62|16.65|16.57|95
1687937100000|2023-06-28 07:25:00|16.61|16.53|16.65|16.57|16.66|16.58|16.61|16.53|132
1687937400000|2023-06-28 07:30:00|16.61|16.53|16.61|16.53|16.63|16.55|16.56|16.48|58
1687937700000|2023-06-28 07:35:00|16.6|16.52|16.56|16.48|16.6|16.52|16.56|16.48|125
1687938000000|2023-06-28 07:40:00|16.55|16.47|16.48|16.4|16.56|16.48|16.46|16.38|397
1687938300000|2023-06-28 07:45:00|16.5|16.42|16.51|16.43|16.51|16.43|16.48|16.4|76
1687938600000|2023-06-28 07:50:00|16.56|16.48|16.56|16.48|16.56|16.48|16.52|16.44|121
1687938900000|2023-06-28 07:55:00|16.53|16.45|16.53|16.45|16.53|16.45|16.51|16.43|68
1687939200000|2023-06-28 08:00:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|5
1687939500000|2023-06-28 08:05:00|16.51|16.43|16.51|16.43|16.52|16.44|16.48|16.4|48
1687940100000|2023-06-28 08:15:00|16.52|16.44|16.52|16.44|16.52|16.44|16.48|16.4|91
1687940400000|2023-06-28 08:20:00|16.48|16.4|16.48|16.4|16.52|16.44|16.47|16.39|31
1687940700000|2023-06-28 08:25:00|16.5|16.42|16.52|16.44|16.52|16.44|16.48|16.4|29
1687941000000|2023-06-28 08:30:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|23
1687941300000|2023-06-28 08:35:00|16.6|16.52|16.62|16.54|16.66|16.58|16.6|16.52|107
1687941600000|2023-06-28 08:40:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|150
1687941900000|2023-06-28 08:45:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|148
1687942200000|2023-06-28 08:50:00|||||||||7
1687942500000|2023-06-28 08:55:00|||||||||4
1687942800000|2023-06-28 09:00:00|16.56|16.48|16.57|16.49|16.57|16.49|16.52|16.44|42
1687943100000|2023-06-28 09:05:00|16.53|16.45|16.52|16.44|16.57|16.49|16.52|16.44|109
1687943400000|2023-06-28 09:10:00|16.48|16.4|16.48|16.4|16.52|16.44|16.47|16.39|296
1687943700000|2023-06-28 09:15:00|16.47|16.39|16.43|16.35|16.47|16.39|16.43|16.35|2245
1687944000000|2023-06-28 09:20:00|16.45|16.37|16.43|16.35|16.47|16.39|16.43|16.35|500
1687944300000|2023-06-28 09:25:00|||||||||106
1687944600000|2023-06-28 09:30:00|16.42|16.34|16.42|16.34|16.43|16.35|16.42|16.34|7
1687944900000|2023-06-28 09:35:00|16.38|16.3|16.38|16.3|16.42|16.34|16.38|16.3|282
1687945200000|2023-06-28 09:40:00|16.33|16.25|16.33|16.25|16.35|16.27|16.33|16.25|174
1687945500000|2023-06-28 09:45:00|16.35|16.27|16.35|16.27|16.37|16.29|16.33|16.25|59
1687945800000|2023-06-28 09:50:00|16.37|16.29|16.38|16.3|16.38|16.3|16.33|16.25|12
1687946400000|2023-06-28 10:00:00|||||||||64
1687946700000|2023-06-28 10:05:00|16.37|16.29|16.38|16.3|16.38|16.3|16.35|16.27|59
1687947000000|2023-06-28 10:10:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|296
1687947300000|2023-06-28 10:15:00|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|53
1687947600000|2023-06-28 10:20:00|16.35|16.27|16.35|16.27|16.35|16.27|16.33|16.25|10
1687947900000|2023-06-28 10:25:00|16.33|16.25|16.33|16.25|16.35|16.27|16.33|16.25|5
1687948200000|2023-06-28 10:30:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|241
1687948500000|2023-06-28 10:35:00|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|29
1687948800000|2023-06-28 10:40:00|16.35|16.27|16.38|16.3|16.38|16.3|16.33|16.25|18
1687949400000|2023-06-28 10:50:00|16.33|16.25|16.33|16.25|16.38|16.3|16.33|16.25|38
1687949700000|2023-06-28 10:55:00|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|11
1687950000000|2023-06-28 11:00:00|16.32|16.24|16.3|16.22|16.33|16.25|16.3|16.22|64
1687950300000|2023-06-28 11:05:00|||||||||76
1687950900000|2023-06-28 11:15:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1687951200000|2023-06-28 11:20:00|16.3|16.22|16.33|16.25|16.33|16.25|16.29|16.21|198
1687951500000|2023-06-28 11:25:00|16.35|16.27|16.35|16.27|16.38|16.3|16.33|16.25|308
1687951800000|2023-06-28 11:30:00|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|146
1687952100000|2023-06-28 11:35:00|16.35|16.27|16.37|16.29|16.38|16.3|16.34|16.26|496
1687952400000|2023-06-28 11:40:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|175
1687952700000|2023-06-28 11:45:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|11
1687953000000|2023-06-28 11:50:00|16.35|16.27|16.38|16.3|16.39|16.31|16.34|16.26|11
1687953300000|2023-06-28 11:55:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1687953600000|2023-06-28 12:00:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1687953900000|2023-06-28 12:05:00|16.38|16.3|16.37|16.29|16.39|16.31|16.34|16.26|52
1687954200000|2023-06-28 12:10:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|18
1687954500000|2023-06-28 12:15:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|21
1687954800000|2023-06-28 12:20:00|16.35|16.27|16.34|16.26|16.37|16.29|16.34|16.26|38
1687955100000|2023-06-28 12:25:00|||||||||1
1687955400000|2023-06-28 12:30:00|16.35|16.27|16.37|16.29|16.37|16.29|16.34|16.26|24
1687955700000|2023-06-28 12:35:00|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|29
1687956000000|2023-06-28 12:40:00|16.38|16.3|16.39|16.31|16.42|16.34|16.38|16.3|61
1687956300000|2023-06-28 12:45:00|16.42|16.34|16.4|16.32|16.42|16.34|16.39|16.31|29
1687956600000|2023-06-28 12:50:00|16.42|16.34|16.38|16.3|16.42|16.34|16.38|16.3|16
1687956900000|2023-06-28 12:55:00|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|11
1687957200000|2023-06-28 13:00:00|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|6
1687957500000|2023-06-28 13:05:00|16.33|16.25|16.34|16.26|16.35|16.27|16.33|16.25|8
1687957800000|2023-06-28 13:10:00|16.35|16.27|16.37|16.29|16.37|16.29|16.34|16.26|82
1687958100000|2023-06-28 13:15:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|120
1687958400000|2023-06-28 13:20:00|||||||||13
1687958700000|2023-06-28 13:25:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|77
1687959000000|2023-06-28 13:30:00|16.46|16.38|16.38|16.3|16.47|16.39|16.38|16.3|90
1687959300000|2023-06-28 13:35:00|16.34|16.26|16.27|16.19|16.34|16.26|16.27|16.19|424
1687959600000|2023-06-28 13:40:00|16.24|16.16|16.24|16.16|16.27|16.19|16.23|16.15|136
1687959900000|2023-06-28 13:45:00|16.26|16.18|16.28|16.2|16.32|16.24|16.24|16.16|50
1687960200000|2023-06-28 13:50:00|16.32|16.24|16.29|16.21|16.32|16.24|16.24|16.16|97
1687960500000|2023-06-28 13:55:00|16.28|16.2|16.27|16.19|16.28|16.2|16.24|16.16|261
1687960800000|2023-06-28 14:00:00|16.29|16.21|16.27|16.19|16.29|16.21|16.24|16.16|51
1687961100000|2023-06-28 14:05:00|16.28|16.2|16.29|16.21|16.29|16.21|16.27|16.19|141
1687961400000|2023-06-28 14:10:00|16.31|16.23|16.32|16.24|16.32|16.24|16.29|16.21|143
1687961700000|2023-06-28 14:15:00|16.29|16.21|16.27|16.19|16.32|16.24|16.27|16.19|185
1687962000000|2023-06-28 14:20:00|16.28|16.2|16.29|16.21|16.31|16.23|16.26|16.18|57
1687962300000|2023-06-28 14:25:00|16.26|16.18|16.27|16.19|16.29|16.21|16.24|16.16|560
1687962600000|2023-06-28 14:30:00|||||||||119
1687962900000|2023-06-28 14:35:00|16.26|16.18|16.24|16.16|16.27|16.19|16.22|16.14|433
1687963200000|2023-06-28 14:40:00|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|178
1687963500000|2023-06-28 14:45:00|16.26|16.18|16.19|16.11|16.27|16.19|16.19|16.11|204
1687963800000|2023-06-28 14:50:00|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|290
1687964100000|2023-06-28 14:55:00|16.22|16.14|16.23|16.15|16.27|16.19|16.21|16.13|186
1687964400000|2023-06-28 15:00:00|16.21|16.13|16.21|16.13|16.23|16.15|16.19|16.11|200
1687964700000|2023-06-28 15:05:00|16.23|16.15|16.14|16.06|16.23|16.15|16.14|16.06|242
1687965000000|2023-06-28 15:10:00|16.16|16.08|16.14|16.06|16.18|16.1|16.14|16.06|606
1687965300000|2023-06-28 15:15:00|16.16|16.08|16.18|16.1|16.18|16.1|16.14|16.06|673
1687965600000|2023-06-28 15:20:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|216
1687965900000|2023-06-28 15:25:00|16.23|16.15|16.18|16.1|16.23|16.15|16.18|16.1|508
1687966200000|2023-06-28 15:30:00|16.14|16.06|16.09|16.01|16.14|16.06|16.09|16.01|224
1687966500000|2023-06-28 15:35:00|||||||||79
1687966800000|2023-06-28 15:40:00|||||||||86
1687967100000|2023-06-28 15:45:00|16.13|16.05|16.09|16.01|16.13|16.05|16.09|16.01|14
1687967400000|2023-06-28 15:50:00|||||||||27
1687967700000|2023-06-28 15:55:00|16.13|16.05|15.97|15.89|16.13|16.05|15.96|15.88|1533
1687968000000|2023-06-28 16:00:00|15.99|15.91|16.04|15.96|16.06|15.98|15.99|15.91|47
1687968600000|2023-06-28 16:10:00|||||||||7
1687968900000|2023-06-28 16:15:00|||||||||1
1687969200000|2023-06-28 16:20:00|16.08|16|16.09|16.01|16.1|16.02|16.08|16|36
1687969500000|2023-06-28 16:25:00|16.13|16.05|16.1|16.02|16.14|16.06|16.09|16.01|51
1687969800000|2023-06-28 16:30:00|16.11|16.03|16.09|16.01|16.13|16.05|16.09|16.01|13
1687970100000|2023-06-28 16:35:00|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|1
1687970400000|2023-06-28 16:40:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|35
1687970700000|2023-06-28 16:45:00|||||||||4
1687971000000|2023-06-28 16:50:00|16.15|16.07|16.19|16.11|16.19|16.11|16.15|16.07|15
1687971300000|2023-06-28 16:55:00|16.23|16.15|16.19|16.11|16.23|16.15|16.18|16.1|32
1687971600000|2023-06-28 17:00:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|2
1687971900000|2023-06-28 17:05:00|16.18|16.1|16.18|16.1|16.18|16.1|16.14|16.06|25
1687972200000|2023-06-28 17:10:00|16.19|16.11|16.14|16.06|16.19|16.11|16.14|16.06|4
1687972800000|2023-06-28 17:20:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|2
1687973400000|2023-06-28 17:30:00|16.08|16|16.09|16.01|16.09|16.01|16.08|16|0
1687974000000|2023-06-28 17:40:00|||||||||2
1687974600000|2023-06-28 17:50:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1687974900000|2023-06-28 17:55:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1687975200000|2023-06-28 18:00:00|16.09|16.01|16.08|16|16.1|16.02|16.08|16|0
1687975500000|2023-06-28 18:05:00|16.05|15.97|16.05|15.97|16.06|15.98|16.04|15.96|33
1687977300000|2023-06-28 18:35:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1687977600000|2023-06-28 18:40:00|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|6
1687977900000|2023-06-28 18:45:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1687978500000|2023-06-28 18:55:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1687978800000|2023-06-28 19:00:00|16.03|15.95|16.04|15.96|16.05|15.97|16|15.92|33
1687979100000|2023-06-28 19:05:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1687979400000|2023-06-28 19:10:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1687979700000|2023-06-28 19:15:00|16.01|15.93|16|15.92|16.01|15.93|16|15.92|4
1687980300000|2023-06-28 19:25:00|16.03|15.95|16|15.92|16.04|15.96|16|15.92|17
1687980600000|2023-06-28 19:30:00|16.01|15.93|16|15.92|16.03|15.95|16|15.92|13
1687980900000|2023-06-28 19:35:00|16.01|15.93|16|15.92|16.04|15.96|16|15.92|14
1687981200000|2023-06-28 19:40:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1687981500000|2023-06-28 19:45:00|||||||||1
1687981800000|2023-06-28 19:50:00|15.95|15.87|15.95|15.87|15.95|15.87|15.93|15.85|93
1687982100000|2023-06-28 19:55:00|15.97|15.89|15.87|15.79|15.97|15.89|15.87|15.79|130
1687997700000|2023-06-29 00:15:00|16.05|15.75|16.06|15.76|16.06|15.76|16.05|15.75|0
1687998000000|2023-06-29 00:20:00|16.05|15.8|16.02|15.77|16.05|15.8|16.02|15.77|0
1688000400000|2023-06-29 01:00:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1688001900000|2023-06-29 01:25:00|16.01|15.76|16.03|15.78|16.03|15.78|16.01|15.76|0
1688002200000|2023-06-29 01:30:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|0
1688002500000|2023-06-29 01:35:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|0
1688002800000|2023-06-29 01:40:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|0
1688003100000|2023-06-29 01:45:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|0
1688003400000|2023-06-29 01:50:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|0
1688003700000|2023-06-29 01:55:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.76|0
1688004000000|2023-06-29 02:00:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|0
1688004600000|2023-06-29 02:10:00|15.92|15.84|15.92|15.84|16.03|15.84|15.92|15.78|0
1688004900000|2023-06-29 02:15:00|16.03|15.78|16.03|15.78|16.03|15.85|15.92|15.78|0
1688005200000|2023-06-29 02:20:00|15.93|15.85|16.03|15.78|16.03|15.85|15.93|15.78|0
1688005500000|2023-06-29 02:25:00|15.93|15.85|16.03|15.78|16.03|15.85|15.93|15.78|0
1688005800000|2023-06-29 02:30:00|15.93|15.85|16.03|15.78|16.03|15.85|15.93|15.76|0
1688006100000|2023-06-29 02:35:00|15.93|15.85|15.93|15.85|16.03|15.85|15.93|15.78|0
1688006700000|2023-06-29 02:45:00|16.03|15.78|16.03|15.78|16.03|15.85|15.93|15.78|0
1688007000000|2023-06-29 02:50:00|15.93|15.85|16.04|15.79|16.04|15.85|15.93|15.78|0
1688007300000|2023-06-29 02:55:00|15.93|15.85|16.04|15.79|16.04|15.85|15.93|15.77|0
1688007600000|2023-06-29 03:00:00|15.93|15.85|16.04|15.79|16.04|15.85|15.93|15.77|0
1688007900000|2023-06-29 03:05:00|15.93|15.85|16.04|15.79|16.04|15.85|15.93|15.79|0
1688008200000|2023-06-29 03:10:00|15.93|15.85|16.04|15.79|16.04|15.85|15.93|15.77|0
1688008500000|2023-06-29 03:15:00|15.93|15.85|15.93|15.85|16.04|15.85|15.93|15.79|0
1688008800000|2023-06-29 03:20:00|16.04|15.79|15.93|15.85|16.04|15.85|15.93|15.79|0
1688009100000|2023-06-29 03:25:00|15.94|15.86|15.94|15.86|16.04|15.86|15.94|15.79|0
1688009400000|2023-06-29 03:30:00|16.04|15.79|15.94|15.86|16.04|15.86|15.94|15.79|0
1688009700000|2023-06-29 03:35:00|16.04|15.79|16.04|15.79|16.04|15.86|15.94|15.77|0
1688010000000|2023-06-29 03:40:00|15.94|15.86|15.94|15.86|16.04|15.86|15.94|15.79|0
1688010300000|2023-06-29 03:45:00|16.04|15.79|16.04|15.79|16.04|15.86|15.94|15.79|0
1688010600000|2023-06-29 03:50:00|15.94|15.86|15.94|15.86|16.04|15.86|15.94|15.79|0
1688010900000|2023-06-29 03:55:00|16.04|15.79|15.94|15.86|16.04|15.86|15.94|15.79|0
1688012100000|2023-06-29 04:15:00|15.93|15.85|15.93|15.85|16.05|15.87|15.93|15.78|0
1688012700000|2023-06-29 04:25:00|16.03|15.78|15.93|15.85|16.03|15.85|15.93|15.78|4
1688013000000|2023-06-29 04:30:00|15.94|15.86|15.93|15.85|16.04|15.86|15.93|15.78|0
1688013600000|2023-06-29 04:40:00|16.03|15.78|15.93|15.85|16.03|15.85|15.93|15.78|0
1688013900000|2023-06-29 04:45:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1688014200000|2023-06-29 04:50:00|15.93|15.85|15.93|15.85|16.03|15.85|15.93|15.78|0
1688014500000|2023-06-29 04:55:00|16.03|15.78|15.93|15.85|16.03|15.85|15.93|15.78|0
1688014800000|2023-06-29 05:00:00|16.03|15.78|15.93|15.85|16.03|15.85|15.93|15.78|0
1688015100000|2023-06-29 05:05:00|16|15.75|15.92|15.84|16|15.84|15.92|15.74|0
1688015400000|2023-06-29 05:10:00|16.02|15.77|16.02|15.77|16.02|15.84|15.92|15.77|0
1688016000000|2023-06-29 05:20:00|15.95|15.87|15.95|15.87|16.02|15.87|15.95|15.77|0
1688016300000|2023-06-29 05:25:00|16.02|15.77|15.99|15.91|16.02|15.92|15.92|15.77|23
1688016600000|2023-06-29 05:30:00|16.06|15.81|15.96|15.88|16.06|15.89|15.96|15.77|0
1688016900000|2023-06-29 05:35:00|16.02|15.77|15.96|15.88|16.07|15.88|15.96|15.77|0
1688017200000|2023-06-29 05:40:00|15.97|15.89|16|15.92|16|15.92|15.97|15.89|0
1688017500000|2023-06-29 05:45:00|15.98|15.9|16|15.92|16.07|15.93|15.96|15.82|1
1688017800000|2023-06-29 05:50:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1688018100000|2023-06-29 05:55:00|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|0
1688018400000|2023-06-29 06:00:00|15.97|15.89|15.98|15.9|16|15.92|15.97|15.89|2
1688018700000|2023-06-29 06:05:00|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|0
1688019000000|2023-06-29 06:10:00|||||||||1
1688019300000|2023-06-29 06:15:00|15.96|15.88|15.98|15.9|16|15.92|15.96|15.88|6
1688019600000|2023-06-29 06:20:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1688019900000|2023-06-29 06:25:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|7
1688020200000|2023-06-29 06:30:00|16|15.92|15.98|15.9|16|15.92|15.98|15.9|2
1688020500000|2023-06-29 06:35:00|16|15.92|15.96|15.88|16|15.92|15.96|15.88|0
1688020800000|2023-06-29 06:40:00|15.97|15.89|15.96|15.88|15.97|15.89|15.95|15.87|1
1688021100000|2023-06-29 06:45:00|15.95|15.87|15.95|15.87|15.97|15.89|15.95|15.87|11
1688021400000|2023-06-29 06:50:00|15.96|15.88|15.95|15.87|15.97|15.89|15.95|15.87|1
1688021700000|2023-06-29 06:55:00|||||||||3
1688022000000|2023-06-29 07:00:00|15.97|15.89|15.97|15.89|15.97|15.89|15.92|15.84|200
1688022300000|2023-06-29 07:05:00|15.95|15.87|15.97|15.89|15.98|15.9|15.95|15.87|57
1688022600000|2023-06-29 07:10:00|15.98|15.9|15.98|15.9|16.03|15.95|15.95|15.87|47
1688022900000|2023-06-29 07:15:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|104
1688023200000|2023-06-29 07:20:00|15.97|15.89|15.9|15.82|15.97|15.89|15.9|15.82|21
1688023500000|2023-06-29 07:25:00|15.92|15.84|15.98|15.9|15.98|15.9|15.92|15.84|14
1688023800000|2023-06-29 07:30:00|16|15.92|16.02|15.94|16.02|15.94|15.98|15.9|170
1688024100000|2023-06-29 07:35:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|219
1688024400000|2023-06-29 07:40:00|16.05|15.97|16.05|15.97|16.07|15.99|16.02|15.94|12
1688024700000|2023-06-29 07:45:00|16.03|15.95|16|15.92|16.05|15.97|15.98|15.9|26
1688025000000|2023-06-29 07:50:00|16.02|15.94|16.02|15.94|16.03|15.95|15.98|15.9|3
1688025300000|2023-06-29 07:55:00|16|15.92|16.03|15.95|16.05|15.97|16|15.92|86
1688025600000|2023-06-29 08:00:00|16.05|15.97|15.98|15.9|16.05|15.97|15.98|15.9|5
1688026200000|2023-06-29 08:10:00|15.95|15.87|15.93|15.85|15.98|15.9|15.93|15.85|29
1688026500000|2023-06-29 08:15:00|15.92|15.84|15.9|15.82|15.93|15.85|15.9|15.82|67
1688026800000|2023-06-29 08:20:00|15.88|15.8|15.89|15.81|15.89|15.81|15.85|15.77|6
1688027100000|2023-06-29 08:25:00|15.9|15.82|15.9|15.82|15.93|15.85|15.89|15.81|53
1688027400000|2023-06-29 08:30:00|||||||||37
1688027700000|2023-06-29 08:35:00|15.89|15.81|15.88|15.8|15.9|15.82|15.88|15.8|3
1688028000000|2023-06-29 08:40:00|15.89|15.81|15.85|15.77|15.89|15.81|15.85|15.77|123
1688028300000|2023-06-29 08:45:00|15.89|15.81|15.87|15.79|15.89|15.81|15.85|15.77|25
1688028600000|2023-06-29 08:50:00|15.89|15.81|15.85|15.77|15.89|15.81|15.85|15.77|17
1688028900000|2023-06-29 08:55:00|15.87|15.79|15.9|15.82|15.9|15.82|15.85|15.77|69
1688029200000|2023-06-29 09:00:00|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|411
1688029500000|2023-06-29 09:05:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|622
1688029800000|2023-06-29 09:10:00|15.85|15.77|15.84|15.76|15.87|15.79|15.84|15.76|317
1688030100000|2023-06-29 09:15:00|15.87|15.79|15.92|15.84|15.92|15.84|15.87|15.79|2125
1688030400000|2023-06-29 09:20:00|||||||||52
1688030700000|2023-06-29 09:25:00|||||||||4
1688031000000|2023-06-29 09:30:00|||||||||45
1688031300000|2023-06-29 09:35:00|15.87|15.79|15.92|15.84|15.92|15.84|15.87|15.79|196
1688031600000|2023-06-29 09:40:00|||||||||1
1688031900000|2023-06-29 09:45:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|1
1688032500000|2023-06-29 09:55:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|2
1688032800000|2023-06-29 10:00:00|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|106
1688033100000|2023-06-29 10:05:00|15.94|15.86|15.9|15.82|15.95|15.87|15.9|15.82|19
1688033400000|2023-06-29 10:10:00|15.89|15.81|15.89|15.81|15.9|15.82|15.89|15.81|20
1688033700000|2023-06-29 10:15:00|15.85|15.77|15.89|15.81|15.89|15.81|15.85|15.77|206
1688034000000|2023-06-29 10:20:00|||||||||32
1688034300000|2023-06-29 10:25:00|15.85|15.77|15.85|15.77|15.89|15.81|15.85|15.77|29
1688034600000|2023-06-29 10:30:00|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|3
1688034900000|2023-06-29 10:35:00|15.85|15.77|15.86|15.78|15.89|15.81|15.85|15.77|3
1688035200000|2023-06-29 10:40:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|51
1688035500000|2023-06-29 10:45:00|15.84|15.76|15.81|15.73|15.86|15.78|15.81|15.73|32
1688035800000|2023-06-29 10:50:00|||||||||2
1688036400000|2023-06-29 11:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.83|15.75|51
1688036700000|2023-06-29 11:05:00|||||||||229
1688037000000|2023-06-29 11:10:00|||||||||1
1688037300000|2023-06-29 11:15:00|||||||||1853
1688037600000|2023-06-29 11:20:00|||||||||14
1688037900000|2023-06-29 11:25:00|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|10
1688038200000|2023-06-29 11:30:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|16
1688038500000|2023-06-29 11:35:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|15
1688038800000|2023-06-29 11:40:00|15.85|15.77|15.85|15.77|15.86|15.78|15.85|15.77|78
1688039100000|2023-06-29 11:45:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|50
1688039400000|2023-06-29 11:50:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|24
1688039700000|2023-06-29 11:55:00|||||||||136
1688040000000|2023-06-29 12:00:00|||||||||7
1688040600000|2023-06-29 12:10:00|15.89|15.81|15.89|15.81|15.89|15.81|15.86|15.78|42
1688040900000|2023-06-29 12:15:00|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|22
1688041200000|2023-06-29 12:20:00|15.87|15.79|15.86|15.78|15.89|15.81|15.86|15.78|9
1688041500000|2023-06-29 12:25:00|||||||||2
1688041800000|2023-06-29 12:30:00|15.81|15.73|15.81|15.73|15.86|15.78|15.81|15.73|62
1688042100000|2023-06-29 12:35:00|15.82|15.74|15.84|15.76|15.86|15.78|15.81|15.73|10
1688042400000|2023-06-29 12:40:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1688042700000|2023-06-29 12:45:00|15.84|15.76|15.86|15.78|15.86|15.78|15.84|15.76|2
1688043000000|2023-06-29 12:50:00|15.89|15.81|15.89|15.81|15.89|15.81|15.88|15.8|117
1688043300000|2023-06-29 12:55:00|15.88|15.8|15.86|15.78|15.88|15.8|15.84|15.76|22
1688043600000|2023-06-29 13:00:00|||||||||125
1688043900000|2023-06-29 13:05:00|15.88|15.8|15.91|15.83|15.94|15.86|15.86|15.78|307
1688044200000|2023-06-29 13:10:00|15.93|15.85|15.94|15.86|15.94|15.86|15.91|15.83|15
1688044500000|2023-06-29 13:15:00|||||||||105
1688044800000|2023-06-29 13:20:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|279
1688045100000|2023-06-29 13:25:00|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|1707
1688045400000|2023-06-29 13:30:00|15.93|15.85|15.84|15.76|15.93|15.85|15.84|15.76|88
1688045700000|2023-06-29 13:35:00|15.86|15.78|15.84|15.76|15.88|15.8|15.84|15.76|57
1688046000000|2023-06-29 13:40:00|15.86|15.78|15.89|15.81|15.93|15.85|15.86|15.78|242
1688046300000|2023-06-29 13:45:00|15.86|15.78|15.89|15.81|15.89|15.81|15.85|15.77|38
1688046600000|2023-06-29 13:50:00|||||||||2
1688046900000|2023-06-29 13:55:00|15.91|15.83|15.94|15.86|15.94|15.86|15.91|15.83|66
1688047200000|2023-06-29 14:00:00|15.93|15.85|15.94|15.86|15.94|15.86|15.89|15.81|291
1688047500000|2023-06-29 14:05:00|15.98|15.9|15.99|15.91|16.03|15.95|15.98|15.9|1304
1688047800000|2023-06-29 14:10:00|16.03|15.95|15.96|15.88|16.04|15.96|15.96|15.88|422
1688048100000|2023-06-29 14:15:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|10
1688048400000|2023-06-29 14:20:00|15.98|15.9|15.99|15.91|15.99|15.91|15.96|15.88|139
1688048700000|2023-06-29 14:25:00|15.98|15.9|16.03|15.95|16.08|16|15.94|15.86|1511
1688049000000|2023-06-29 14:30:00|16.04|15.96|15.98|15.9|16.04|15.96|15.98|15.9|405
1688049300000|2023-06-29 14:35:00|15.99|15.91|15.99|15.91|16.04|15.96|15.98|15.9|250
1688049600000|2023-06-29 14:40:00|16.01|15.93|15.98|15.9|16.04|15.96|15.94|15.86|577
1688049900000|2023-06-29 14:45:00|15.94|15.86|15.99|15.91|16.03|15.95|15.94|15.86|1653
1688050200000|2023-06-29 14:50:00|16.01|15.93|16.03|15.95|16.04|15.96|16|15.92|92
1688050500000|2023-06-29 14:55:00|16|15.92|16.03|15.95|16.03|15.95|16|15.92|43
1688050800000|2023-06-29 15:00:00|16.04|15.96|16.03|15.95|16.05|15.97|16|15.92|323
1688051100000|2023-06-29 15:05:00|16.01|15.93|15.98|15.9|16.01|15.93|15.98|15.9|61
1688051400000|2023-06-29 15:10:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|155
1688051700000|2023-06-29 15:15:00|15.96|15.88|15.98|15.9|15.98|15.9|15.95|15.87|336
1688052000000|2023-06-29 15:20:00|16|15.92|16|15.92|16.03|15.95|16|15.92|243
1688052300000|2023-06-29 15:25:00|15.96|15.88|15.91|15.83|15.98|15.9|15.91|15.83|672
1688052600000|2023-06-29 15:30:00|15.9|15.82|15.91|15.83|15.91|15.83|15.86|15.78|351
1688053200000|2023-06-29 15:40:00|||||||||12
1688053800000|2023-06-29 15:50:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|1
1688054100000|2023-06-29 15:55:00|||||||||12
1688054400000|2023-06-29 16:00:00|||||||||1
1688054700000|2023-06-29 16:05:00|||||||||1
1688055000000|2023-06-29 16:10:00|||||||||3
1688055300000|2023-06-29 16:15:00|||||||||3
1688055600000|2023-06-29 16:20:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|50
1688055900000|2023-06-29 16:25:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1688056200000|2023-06-29 16:30:00|15.9|15.82|15.9|15.82|15.92|15.84|15.87|15.79|70
1688056500000|2023-06-29 16:35:00|15.92|15.84|15.92|15.84|15.92|15.84|15.91|15.83|0
1688056800000|2023-06-29 16:40:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|1
1688057100000|2023-06-29 16:45:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1688057400000|2023-06-29 16:50:00|||||||||1
1688058300000|2023-06-29 17:05:00|||||||||29
1688058600000|2023-06-29 17:10:00|||||||||9
1688058900000|2023-06-29 17:15:00|||||||||40
1688061000000|2023-06-29 17:50:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|29
1688061600000|2023-06-29 18:00:00|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|296
1688062200000|2023-06-29 18:10:00|||||||||18
1688064000000|2023-06-29 18:40:00|15.97|15.89|15.97|15.89|15.99|15.91|15.97|15.89|26
1688064300000|2023-06-29 18:45:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|41
1688064600000|2023-06-29 18:50:00|||||||||6
1688064900000|2023-06-29 18:55:00|15.96|15.88|15.97|15.89|15.97|15.89|15.92|15.84|206
1688065200000|2023-06-29 19:00:00|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|0
1688065800000|2023-06-29 19:10:00|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|29
1688066100000|2023-06-29 19:15:00|15.94|15.86|15.92|15.84|15.95|15.87|15.92|15.84|44
1688066400000|2023-06-29 19:20:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|0
1688066700000|2023-06-29 19:25:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|31
1688067000000|2023-06-29 19:30:00|||||||||1
1688067900000|2023-06-29 19:45:00|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|48
1688068200000|2023-06-29 19:50:00|15.87|15.79|15.92|15.84|15.96|15.88|15.87|15.79|108
1688068500000|2023-06-29 19:55:00|15.94|15.86|15.96|15.88|16|15.92|15.91|15.83|40
1688084100000|2023-06-30 00:15:00|16.1|15.8|16.1|15.8|16.1|15.8|16.1|15.8|0
1688084400000|2023-06-30 00:20:00|16.12|15.82|16.1|15.8|16.12|15.82|16.1|15.8|0
1688090700000|2023-06-30 02:05:00|16.07|15.77|16.08|15.78|16.1|15.8|16.06|15.76|0
1688101500000|2023-06-30 05:05:00|16.09|15.79|16.09|15.79|16.09|15.79|16.09|15.79|0
1688101800000|2023-06-30 05:10:00|16.07|15.77|16.07|15.77|16.07|15.77|16.07|15.77|0
1688103000000|2023-06-30 05:30:00|16.08|15.78|16.07|15.77|16.08|15.78|16.05|15.75|0
1688103300000|2023-06-30 05:35:00|16.05|15.75|16.07|15.77|16.08|15.78|16.05|15.75|0
1688103600000|2023-06-30 05:40:00|16.08|15.78|16.07|15.77|16.08|15.78|16.05|15.75|0
1688103900000|2023-06-30 05:45:00|16.08|15.78|16.11|15.81|16.11|15.81|16.05|15.75|0
1688104200000|2023-06-30 05:50:00|16.1|15.8|16.05|15.8|16.1|15.81|16.05|15.8|0
1688104500000|2023-06-30 05:55:00|15.98|15.9|15.94|15.86|15.98|15.9|15.94|15.86|1
1688104800000|2023-06-30 06:00:00|15.91|15.83|15.91|15.83|15.92|15.84|15.9|15.82|4
1688105100000|2023-06-30 06:05:00|15.9|15.82|15.89|15.81|15.91|15.83|15.89|15.81|0
1688105400000|2023-06-30 06:10:00|15.9|15.82|15.89|15.81|15.91|15.83|15.89|15.81|5
1688105700000|2023-06-30 06:15:00|15.87|15.79|15.89|15.81|15.91|15.83|15.87|15.79|4
1688107200000|2023-06-30 06:40:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|8
1688108400000|2023-06-30 07:00:00|15.91|15.83|15.94|15.86|15.94|15.86|15.89|15.81|99
1688108700000|2023-06-30 07:05:00|15.96|15.88|15.91|15.83|15.96|15.88|15.91|15.83|392
1688109000000|2023-06-30 07:10:00|15.96|15.88|15.89|15.81|15.96|15.88|15.89|15.81|292
1688109300000|2023-06-30 07:15:00|15.93|15.85|15.89|15.81|15.94|15.86|15.89|15.81|26
1688109600000|2023-06-30 07:20:00|15.91|15.83|15.89|15.81|15.92|15.84|15.89|15.81|13
1688109900000|2023-06-30 07:25:00|15.92|15.84|15.94|15.86|15.94|15.86|15.89|15.81|27
1688110200000|2023-06-30 07:30:00|15.93|15.85|15.92|15.84|15.97|15.89|15.89|15.81|348
1688110500000|2023-06-30 07:35:00|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|37
1688110800000|2023-06-30 07:40:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|215
1688111100000|2023-06-30 07:45:00|15.84|15.76|15.84|15.76|15.87|15.79|15.84|15.76|51
1688111400000|2023-06-30 07:50:00|||||||||18
1688111700000|2023-06-30 07:55:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|315
1688112000000|2023-06-30 08:00:00|15.83|15.75|15.79|15.71|15.83|15.75|15.78|15.7|126
1688112300000|2023-06-30 08:05:00|15.83|15.75|15.81|15.73|15.83|15.75|15.79|15.71|78
1688112600000|2023-06-30 08:10:00|15.8|15.72|15.76|15.68|15.8|15.72|15.76|15.68|210
1688112900000|2023-06-30 08:15:00|15.78|15.7|15.79|15.71|15.81|15.73|15.78|15.7|21
1688113200000|2023-06-30 08:20:00|||||||||6
1688113500000|2023-06-30 08:25:00|15.74|15.66|15.79|15.71|15.79|15.71|15.74|15.66|77
1688113800000|2023-06-30 08:30:00|15.78|15.7|15.77|15.69|15.78|15.7|15.74|15.66|119
1688114100000|2023-06-30 08:35:00|15.76|15.68|15.74|15.66|15.76|15.68|15.74|15.66|16
1688114400000|2023-06-30 08:40:00|15.73|15.65|15.74|15.66|15.74|15.66|15.71|15.63|29
1688114700000|2023-06-30 08:45:00|||||||||3
1688115000000|2023-06-30 08:50:00|15.73|15.65|15.71|15.63|15.74|15.66|15.71|15.63|235
1688115300000|2023-06-30 08:55:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|22
1688115600000|2023-06-30 09:00:00|15.73|15.65|15.69|15.61|15.74|15.66|15.69|15.61|130
1688115900000|2023-06-30 09:05:00|15.68|15.6|15.68|15.6|15.69|15.61|15.66|15.58|285
1688116200000|2023-06-30 09:10:00|15.69|15.61|15.69|15.61|15.69|15.61|15.68|15.6|26
1688116500000|2023-06-30 09:15:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|379
1688116800000|2023-06-30 09:20:00|15.71|15.63|15.69|15.61|15.73|15.65|15.69|15.61|236
1688117400000|2023-06-30 09:30:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|79
1688117700000|2023-06-30 09:35:00|||||||||11
1688118000000|2023-06-30 09:40:00|||||||||5
1688118300000|2023-06-30 09:45:00|||||||||4
1688118600000|2023-06-30 09:50:00|||||||||15
1688118900000|2023-06-30 09:55:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|7
1688119200000|2023-06-30 10:00:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|103
1688119500000|2023-06-30 10:05:00|15.61|15.53|15.61|15.53|15.61|15.53|15.58|15.5|303
1688119800000|2023-06-30 10:10:00|15.58|15.5|15.61|15.53|15.61|15.53|15.58|15.5|311
1688120100000|2023-06-30 10:15:00|15.6|15.52|15.61|15.53|15.61|15.53|15.58|15.5|217
1688120400000|2023-06-30 10:20:00|15.58|15.5|15.61|15.53|15.61|15.53|15.58|15.5|117
1688120700000|2023-06-30 10:25:00|||||||||57
1688121000000|2023-06-30 10:30:00|||||||||19
1688121300000|2023-06-30 10:35:00|||||||||2
1688121600000|2023-06-30 10:40:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1688121900000|2023-06-30 10:45:00|||||||||4
1688122800000|2023-06-30 11:00:00|15.58|15.5|15.62|15.54|15.62|15.54|15.58|15.5|68
1688123100000|2023-06-30 11:05:00|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|22
1688123400000|2023-06-30 11:10:00|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|167
1688123700000|2023-06-30 11:15:00|15.63|15.55|15.62|15.54|15.65|15.57|15.62|15.54|47
1688124000000|2023-06-30 11:20:00|15.63|15.55|15.62|15.54|15.63|15.55|15.62|15.54|62
1688124300000|2023-06-30 11:25:00|||||||||9
1688124600000|2023-06-30 11:30:00|||||||||7
1688124900000|2023-06-30 11:35:00|15.6|15.52|15.62|15.54|15.62|15.54|15.59|15.51|268
1688125200000|2023-06-30 11:40:00|||||||||21
1688125800000|2023-06-30 11:50:00|||||||||121
1688126100000|2023-06-30 11:55:00|15.63|15.55|15.62|15.54|15.63|15.55|15.62|15.54|459
1688126400000|2023-06-30 12:00:00|15.63|15.55|15.62|15.54|15.63|15.55|15.6|15.52|310
1688126700000|2023-06-30 12:05:00|15.61|15.53|15.62|15.54|15.62|15.54|15.6|15.52|17
1688127000000|2023-06-30 12:10:00|15.57|15.49|15.57|15.49|15.6|15.52|15.57|15.49|197
1688127300000|2023-06-30 12:15:00|15.58|15.5|15.57|15.49|15.58|15.5|15.57|15.49|22
1688127600000|2023-06-30 12:20:00|15.58|15.5|15.6|15.52|15.6|15.52|15.57|15.49|29
1688127900000|2023-06-30 12:25:00|15.62|15.54|15.62|15.54|15.63|15.55|15.62|15.54|76
1688128200000|2023-06-30 12:30:00|15.58|15.5|15.57|15.49|15.62|15.54|15.55|15.47|372
1688128500000|2023-06-30 12:35:00|15.58|15.5|15.58|15.5|15.6|15.52|15.57|15.49|85
1688128800000|2023-06-30 12:40:00|15.6|15.52|15.6|15.52|15.65|15.57|15.58|15.5|100
1688129100000|2023-06-30 12:45:00|15.61|15.53|15.6|15.52|15.63|15.55|15.6|15.52|78
1688129400000|2023-06-30 12:50:00|15.62|15.54|15.62|15.54|15.63|15.55|15.62|15.54|49
1688129700000|2023-06-30 12:55:00|15.63|15.55|15.62|15.54|15.65|15.57|15.62|15.54|444
1688130000000|2023-06-30 13:00:00|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|382
1688130300000|2023-06-30 13:05:00|15.52|15.44|15.52|15.44|15.54|15.46|15.52|15.44|69
1688130600000|2023-06-30 13:10:00|15.49|15.41|15.47|15.39|15.52|15.44|15.44|15.36|55
1688130900000|2023-06-30 13:15:00|15.49|15.41|15.47|15.39|15.5|15.42|15.47|15.39|330
1688131200000|2023-06-30 13:20:00|15.5|15.42|15.52|15.44|15.52|15.44|15.5|15.42|182
1688131500000|2023-06-30 13:25:00|15.5|15.42|15.52|15.44|15.52|15.44|15.47|15.39|75
1688131800000|2023-06-30 13:30:00|15.54|15.46|15.6|15.52|15.6|15.52|15.52|15.44|485
1688132100000|2023-06-30 13:35:00|15.61|15.53|15.62|15.54|15.62|15.54|15.61|15.53|0
1688132400000|2023-06-30 13:40:00|15.61|15.53|15.55|15.47|15.61|15.53|15.55|15.47|356
1688132700000|2023-06-30 13:45:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|11
1688133000000|2023-06-30 13:50:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|187
1688133300000|2023-06-30 13:55:00|15.57|15.49|15.6|15.52|15.6|15.52|15.57|15.49|85
1688133600000|2023-06-30 14:00:00|15.55|15.47|15.55|15.47|15.6|15.52|15.55|15.47|119
1688133900000|2023-06-30 14:05:00|15.52|15.44|15.52|15.44|15.55|15.47|15.52|15.44|479
1688134200000|2023-06-30 14:10:00|||||||||592
1688134500000|2023-06-30 14:15:00|||||||||10
1688134800000|2023-06-30 14:20:00|||||||||72
1688135100000|2023-06-30 14:25:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|228
1688135400000|2023-06-30 14:30:00|15.49|15.41|15.47|15.39|15.5|15.42|15.47|15.39|436
1688135700000|2023-06-30 14:35:00|15.52|15.44|15.48|15.4|15.52|15.44|15.48|15.4|119
1688136000000|2023-06-30 14:40:00|15.47|15.39|15.44|15.36|15.49|15.41|15.44|15.36|121
1688136300000|2023-06-30 14:45:00|15.46|15.38|15.47|15.39|15.47|15.39|15.44|15.36|245
1688136600000|2023-06-30 14:50:00|15.44|15.36|15.44|15.36|15.47|15.39|15.44|15.36|287
1688136900000|2023-06-30 14:55:00|15.47|15.39|15.47|15.39|15.52|15.44|15.44|15.36|345
1688137200000|2023-06-30 15:00:00|||||||||901
1688137500000|2023-06-30 15:05:00|||||||||184
1688137800000|2023-06-30 15:10:00|15.42|15.34|15.42|15.34|15.45|15.37|15.39|15.31|293
1688138100000|2023-06-30 15:15:00|15.41|15.33|15.37|15.29|15.42|15.34|15.37|15.29|549
1688138400000|2023-06-30 15:20:00|15.36|15.28|15.34|15.26|15.36|15.28|15.32|15.24|522
1688138700000|2023-06-30 15:25:00|15.37|15.29|15.42|15.34|15.42|15.34|15.34|15.26|844
1688139000000|2023-06-30 15:30:00|15.46|15.38|15.42|15.34|15.47|15.39|15.42|15.34|113
1688139300000|2023-06-30 15:35:00|15.44|15.36|15.44|15.36|15.47|15.39|15.42|15.34|66
1688139600000|2023-06-30 15:40:00|15.46|15.38|15.44|15.36|15.47|15.39|15.42|15.34|170
1688139900000|2023-06-30 15:45:00|15.42|15.34|15.44|15.36|15.44|15.36|15.41|15.33|30
1688140200000|2023-06-30 15:50:00|||||||||22
1688140500000|2023-06-30 15:55:00|||||||||21
1688140800000|2023-06-30 16:00:00|||||||||14
1688141400000|2023-06-30 16:10:00|||||||||1
1688142300000|2023-06-30 16:25:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|8
1688142600000|2023-06-30 16:30:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|4
1688142900000|2023-06-30 16:35:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1688143500000|2023-06-30 16:45:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|3
1688143800000|2023-06-30 16:50:00|||||||||7
1688144100000|2023-06-30 16:55:00|||||||||5
1688144400000|2023-06-30 17:00:00|||||||||57
1688144700000|2023-06-30 17:05:00|||||||||21
1688149500000|2023-06-30 18:25:00|||||||||30
1688149800000|2023-06-30 18:30:00|||||||||1
1688150400000|2023-06-30 18:40:00|||||||||10
1688150700000|2023-06-30 18:45:00|||||||||12
1688151900000|2023-06-30 19:05:00|||||||||55
1688152200000|2023-06-30 19:10:00|||||||||22
1688152500000|2023-06-30 19:15:00|||||||||15
1688153100000|2023-06-30 19:25:00|15.42|15.34|15.45|15.37|15.45|15.37|15.4|15.32|119
1688153400000|2023-06-30 19:30:00|15.42|15.34|15.45|15.37|15.47|15.39|15.42|15.34|20
1688153700000|2023-06-30 19:35:00|||||||||10
1688154300000|2023-06-30 19:45:00|15.42|15.34|15.45|15.37|15.45|15.37|15.42|15.34|35
1688154600000|2023-06-30 19:50:00|15.4|15.32|15.45|15.37|15.45|15.37|15.4|15.32|78
1688154900000|2023-06-30 19:55:00|15.44|15.36|15.49|15.41|15.5|15.42|15.44|15.36|111
1688343300000|2023-07-03 00:15:00|15.76|15.46|15.77|15.47|15.77|15.47|15.76|15.46|0
1688344500000|2023-07-03 00:35:00|15.73|15.43|15.77|15.47|15.77|15.47|15.69|15.39|0
1688345400000|2023-07-03 00:50:00|15.73|15.43|15.77|15.47|15.77|15.47|15.7|15.4|0
1688346000000|2023-07-03 01:00:00|15.74|15.44|15.77|15.47|15.77|15.47|15.73|15.43|0
1688346300000|2023-07-03 01:05:00|15.81|15.51|15.77|15.47|15.81|15.51|15.75|15.45|0
1688351100000|2023-07-03 02:25:00|15.76|15.46|15.68|15.38|15.76|15.46|15.68|15.38|0
1688351400000|2023-07-03 02:30:00|15.66|15.36|15.68|15.38|15.68|15.38|15.66|15.36|0
1688351700000|2023-07-03 02:35:00|15.66|15.36|15.68|15.38|15.68|15.38|15.66|15.36|0
1688352600000|2023-07-03 02:50:00|15.66|15.36|15.66|15.36|15.68|15.38|15.66|15.36|0
1688352900000|2023-07-03 02:55:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688353200000|2023-07-03 03:00:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688353500000|2023-07-03 03:05:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688353800000|2023-07-03 03:10:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688354100000|2023-07-03 03:15:00|15.68|15.38|15.68|15.38|15.68|15.38|15.66|15.36|0
1688354400000|2023-07-03 03:20:00|15.66|15.36|15.66|15.36|15.68|15.38|15.66|15.36|0
1688354700000|2023-07-03 03:25:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688355000000|2023-07-03 03:30:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688355300000|2023-07-03 03:35:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688355900000|2023-07-03 03:45:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688356200000|2023-07-03 03:50:00|15.68|15.38|15.66|15.36|15.68|15.38|15.66|15.36|0
1688356500000|2023-07-03 03:55:00|15.67|15.37|15.63|15.38|15.67|15.38|15.63|15.37|0
1688358900000|2023-07-03 04:35:00|15.58|15.5|15.63|15.38|15.63|15.5|15.58|15.38|1
1688360400000|2023-07-03 05:00:00|15.62|15.37|15.76|15.46|15.77|15.47|15.49|15.37|3
1688360700000|2023-07-03 05:05:00|15.73|15.43|15.69|15.39|15.81|15.51|15.54|15.39|39
1688361000000|2023-07-03 05:10:00|15.66|15.41|15.61|15.31|15.67|15.44|15.52|15.29|13
1688361300000|2023-07-03 05:15:00|15.64|15.34|15.63|15.33|15.64|15.38|15.63|15.33|0
1688361900000|2023-07-03 05:25:00|15.64|15.34|15.59|15.34|15.64|15.34|15.59|15.33|0
1688362200000|2023-07-03 05:30:00|15.47|15.39|15.54|15.29|15.54|15.39|15.47|15.29|0
1688363100000|2023-07-03 05:45:00|15.53|15.28|15.43|15.35|15.53|15.35|15.43|15.28|0
1688363400000|2023-07-03 05:50:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|14
1688363700000|2023-07-03 05:55:00|15.41|15.33|15.33|15.25|15.46|15.38|15.3|15.12|37
1688364000000|2023-07-03 06:00:00|15.35|15.27|15.41|15.33|15.41|15.33|15.35|15.27|147
1688364300000|2023-07-03 06:05:00|15.43|15.35|15.46|15.38|15.46|15.38|15.43|15.35|3
1688364600000|2023-07-03 06:10:00|15.47|15.39|15.46|15.38|15.47|15.39|15.44|15.36|15
1688364900000|2023-07-03 06:15:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|6
1688365200000|2023-07-03 06:20:00|15.43|15.35|15.43|15.35|15.43|15.35|15.4|15.32|57
1688365500000|2023-07-03 06:25:00|15.41|15.33|15.41|15.33|15.42|15.34|15.38|15.3|4
1688365800000|2023-07-03 06:30:00|15.4|15.32|15.36|15.28|15.43|15.35|15.36|15.28|35
1688366100000|2023-07-03 06:35:00|15.38|15.3|15.38|15.3|15.38|15.3|15.36|15.28|5
1688367000000|2023-07-03 06:50:00|15.42|15.34|15.42|15.34|15.43|15.35|15.4|15.32|18
1688367300000|2023-07-03 06:55:00|15.43|15.35|15.46|15.38|15.46|15.38|15.43|15.35|35
1688367600000|2023-07-03 07:00:00|15.45|15.37|15.41|15.33|15.45|15.37|15.4|15.32|33
1688367900000|2023-07-03 07:05:00|15.38|15.3|15.43|15.35|15.46|15.38|15.38|15.3|121
1688368200000|2023-07-03 07:10:00|15.42|15.34|15.41|15.33|15.42|15.34|15.38|15.3|61
1688368500000|2023-07-03 07:15:00|15.44|15.36|15.39|15.31|15.44|15.36|15.39|15.31|289
1688368800000|2023-07-03 07:20:00|15.4|15.32|15.41|15.33|15.41|15.33|15.39|15.31|69
1688369100000|2023-07-03 07:25:00|15.46|15.38|15.39|15.31|15.46|15.38|15.39|15.31|243
1688369400000|2023-07-03 07:30:00|15.4|15.32|15.41|15.33|15.41|15.33|15.35|15.27|36
1688369700000|2023-07-03 07:35:00|15.39|15.31|15.36|15.28|15.39|15.31|15.36|15.28|52
1688370000000|2023-07-03 07:40:00|15.34|15.26|15.34|15.26|15.37|15.29|15.34|15.26|163
1688370300000|2023-07-03 07:45:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|207
1688370600000|2023-07-03 07:50:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|145
1688370900000|2023-07-03 07:55:00|15.34|15.26|15.35|15.27|15.37|15.29|15.34|15.26|163
1688371200000|2023-07-03 08:00:00|15.34|15.26|15.41|15.33|15.41|15.33|15.34|15.26|51
1688371500000|2023-07-03 08:05:00|||||||||78
1688371800000|2023-07-03 08:10:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|45
1688372100000|2023-07-03 08:15:00|15.39|15.31|15.36|15.28|15.39|15.31|15.36|15.28|127
1688372400000|2023-07-03 08:20:00|||||||||10
1688372700000|2023-07-03 08:25:00|15.39|15.31|15.34|15.26|15.39|15.31|15.34|15.26|349
1688373000000|2023-07-03 08:30:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|153
1688373300000|2023-07-03 08:35:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|9
1688373600000|2023-07-03 08:40:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|1588
1688373900000|2023-07-03 08:45:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|212
1688374200000|2023-07-03 08:50:00|||||||||4
1688374500000|2023-07-03 08:55:00|||||||||41
1688374800000|2023-07-03 09:00:00|||||||||2
1688375100000|2023-07-03 09:05:00|||||||||84
1688375400000|2023-07-03 09:10:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|163
1688375700000|2023-07-03 09:15:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|75
1688376000000|2023-07-03 09:20:00|15.25|15.17|15.26|15.18|15.28|15.2|15.24|15.16|116
1688376300000|2023-07-03 09:25:00|15.29|15.21|15.29|15.21|15.29|15.21|15.26|15.18|87
1688376600000|2023-07-03 09:30:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|100
1688376900000|2023-07-03 09:35:00|||||||||3
1688377200000|2023-07-03 09:40:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|75
1688377800000|2023-07-03 09:50:00|15.3|15.22|15.32|15.24|15.32|15.24|15.29|15.21|308
1688378100000|2023-07-03 09:55:00|||||||||30
1688378400000|2023-07-03 10:00:00|15.29|15.21|15.28|15.2|15.29|15.21|15.27|15.19|21
1688378700000|2023-07-03 10:05:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|62
1688379000000|2023-07-03 10:10:00|||||||||10
1688379300000|2023-07-03 10:15:00|15.3|15.22|15.29|15.21|15.3|15.22|15.29|15.21|126
1688379600000|2023-07-03 10:20:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|105
1688379900000|2023-07-03 10:25:00|||||||||507
1688380200000|2023-07-03 10:30:00|||||||||10
1688380500000|2023-07-03 10:35:00|||||||||10
1688380800000|2023-07-03 10:40:00|||||||||11
1688381100000|2023-07-03 10:45:00|15.34|15.26|15.34|15.26|15.37|15.29|15.34|15.26|288
1688381400000|2023-07-03 10:50:00|||||||||131
1688381700000|2023-07-03 10:55:00|15.29|15.21|15.32|15.24|15.34|15.26|15.29|15.21|435
1688382000000|2023-07-03 11:00:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|33
1688382300000|2023-07-03 11:05:00|||||||||4
1688382600000|2023-07-03 11:10:00|||||||||18
1688382900000|2023-07-03 11:15:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|45
1688383200000|2023-07-03 11:20:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|31
1688383500000|2023-07-03 11:25:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|58
1688383800000|2023-07-03 11:30:00|15.33|15.25|15.32|15.24|15.35|15.27|15.32|15.24|18
1688384100000|2023-07-03 11:35:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|14
1688384400000|2023-07-03 11:40:00|||||||||3
1688384700000|2023-07-03 11:45:00|||||||||11
1688385000000|2023-07-03 11:50:00|||||||||16
1688385300000|2023-07-03 11:55:00|15.3|15.22|15.3|15.22|15.32|15.24|15.3|15.22|138
1688385600000|2023-07-03 12:00:00|15.32|15.24|15.35|15.27|15.35|15.27|15.3|15.22|87
1688385900000|2023-07-03 12:05:00|15.3|15.22|15.35|15.27|15.35|15.27|15.3|15.22|69
1688386200000|2023-07-03 12:10:00|15.32|15.24|15.32|15.24|15.35|15.27|15.3|15.22|78
1688386500000|2023-07-03 12:15:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|22
1688386800000|2023-07-03 12:20:00|15.33|15.25|15.33|15.25|15.35|15.27|15.32|15.24|10
1688387100000|2023-07-03 12:25:00|15.32|15.24|15.35|15.27|15.35|15.27|15.32|15.24|27
1688387400000|2023-07-03 12:30:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|15
1688387700000|2023-07-03 12:35:00|15.3|15.22|15.27|15.19|15.32|15.24|15.27|15.19|154
1688388000000|2023-07-03 12:40:00|15.28|15.2|15.27|15.19|15.3|15.22|15.27|15.19|22
1688388300000|2023-07-03 12:45:00|15.3|15.22|15.27|15.19|15.32|15.24|15.27|15.19|480
1688388600000|2023-07-03 12:50:00|15.29|15.21|15.27|15.19|15.32|15.24|15.27|15.19|99
1688388900000|2023-07-03 12:55:00|||||||||28
1688389200000|2023-07-03 13:00:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|58
1688389500000|2023-07-03 13:05:00|||||||||35
1688389800000|2023-07-03 13:10:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|284
1688390100000|2023-07-03 13:15:00|||||||||54
1688390400000|2023-07-03 13:20:00|||||||||61
1688390700000|2023-07-03 13:25:00|||||||||27
1688391000000|2023-07-03 13:30:00|15.32|15.24|15.3|15.22|15.33|15.25|15.3|15.22|266
1688391300000|2023-07-03 13:35:00|15.35|15.27|15.33|15.25|15.35|15.27|15.3|15.22|129
1688391600000|2023-07-03 13:40:00|15.31|15.23|15.31|15.23|15.31|15.23|15.3|15.22|163
1688391900000|2023-07-03 13:45:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|54
1688392200000|2023-07-03 13:50:00|15.35|15.27|15.38|15.3|15.38|15.3|15.33|15.25|111
1688392500000|2023-07-03 13:55:00|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|432
1688392800000|2023-07-03 14:00:00|15.39|15.31|15.35|15.27|15.4|15.32|15.35|15.27|58
1688393100000|2023-07-03 14:05:00|15.38|15.3|15.4|15.32|15.43|15.35|15.38|15.3|164
1688393400000|2023-07-03 14:10:00|||||||||149
1688393700000|2023-07-03 14:15:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|158
1688394000000|2023-07-03 14:20:00|15.39|15.31|15.38|15.3|15.4|15.32|15.38|15.3|198
1688394300000|2023-07-03 14:25:00|||||||||7
1688394600000|2023-07-03 14:30:00|15.36|15.28|15.33|15.25|15.38|15.3|15.33|15.25|449
1688394900000|2023-07-03 14:35:00|15.34|15.26|15.38|15.3|15.38|15.3|15.34|15.26|221
1688395200000|2023-07-03 14:40:00|15.37|15.29|15.38|15.3|15.38|15.3|15.35|15.27|186
1688395500000|2023-07-03 14:45:00|||||||||108
1688395800000|2023-07-03 14:50:00|15.35|15.27|15.33|15.25|15.35|15.27|15.33|15.25|67
1688396100000|2023-07-03 14:55:00|15.35|15.27|15.35|15.27|15.37|15.29|15.33|15.25|338
1688396400000|2023-07-03 15:00:00|15.33|15.25|15.32|15.24|15.35|15.27|15.3|15.22|254
1688396700000|2023-07-03 15:05:00|15.33|15.25|15.3|15.22|15.33|15.25|15.3|15.22|165
1688397000000|2023-07-03 15:10:00|15.33|15.25|15.35|15.27|15.35|15.27|15.33|15.25|136
1688397300000|2023-07-03 15:15:00|||||||||41
1688397600000|2023-07-03 15:20:00|||||||||103
1688397900000|2023-07-03 15:25:00|||||||||359
1688398200000|2023-07-03 15:30:00|15.33|15.25|15.29|15.21|15.33|15.25|15.28|15.2|76
1688398500000|2023-07-03 15:35:00|15.28|15.2|15.35|15.27|15.35|15.27|15.28|15.2|201
1688399400000|2023-07-03 15:50:00|15.34|15.26|15.35|15.27|15.35|15.27|15.33|15.25|14
1688399700000|2023-07-03 15:55:00|15.34|15.26|15.35|15.27|15.35|15.27|15.33|15.25|34
1688400000000|2023-07-03 16:00:00|15.34|15.26|15.35|15.27|15.35|15.27|15.33|15.25|24
1688400300000|2023-07-03 16:05:00|15.34|15.26|15.3|15.22|15.35|15.27|15.3|15.22|18
1688400600000|2023-07-03 16:10:00|||||||||3
1688400900000|2023-07-03 16:15:00|||||||||2
1688401200000|2023-07-03 16:20:00|||||||||2
1688401800000|2023-07-03 16:30:00|||||||||4
1688402100000|2023-07-03 16:35:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|7
1688402400000|2023-07-03 16:40:00|||||||||1
1688403000000|2023-07-03 16:50:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|14
1688403300000|2023-07-03 16:55:00|15.29|15.21|15.31|15.23|15.31|15.23|15.28|15.2|113
1688403900000|2023-07-03 17:05:00|||||||||6
1688407500000|2023-07-03 18:05:00|||||||||1
1688409600000|2023-07-03 18:40:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|1
1688412600000|2023-07-03 19:30:00|||||||||3
1688412900000|2023-07-03 19:35:00|||||||||8
1688413500000|2023-07-03 19:45:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1688414100000|2023-07-03 19:55:00|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|53
1688429700000|2023-07-04 00:15:00|15.35|15.05|15.35|15.05|15.35|15.05|15.35|15.05|0
1688430000000|2023-07-04 00:20:00|15.38|15.08|15.38|15.13|15.38|15.24|15.28|15.04|1
1688431800000|2023-07-04 00:50:00|15.28|15.2|15.28|15.2|15.38|15.2|15.28|15.13|0
1688432100000|2023-07-04 00:55:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688432400000|2023-07-04 01:00:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688432700000|2023-07-04 01:05:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688433000000|2023-07-04 01:10:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688433300000|2023-07-04 01:15:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688433600000|2023-07-04 01:20:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688433900000|2023-07-04 01:25:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688434200000|2023-07-04 01:30:00|15.38|15.13|15.38|15.13|15.38|15.2|15.28|15.13|0
1688434500000|2023-07-04 01:35:00|15.28|15.2|15.28|15.2|15.38|15.2|15.28|15.13|0
1688436300000|2023-07-04 02:05:00|15.38|15.13|15.28|15.2|15.38|15.2|15.28|15.13|0
1688436600000|2023-07-04 02:10:00|15.38|15.13|15.38|15.13|15.38|15.13|15.38|15.13|0
1688445000000|2023-07-04 04:30:00|15.39|15.14|15.39|15.14|15.39|15.14|15.39|15.14|0
1688446800000|2023-07-04 05:00:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|0
1688447100000|2023-07-04 05:05:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|0
1688448900000|2023-07-04 05:35:00|15.42|15.17|15.42|15.17|15.42|15.17|15.42|15.17|0
1688449800000|2023-07-04 05:50:00|15.43|15.18|15.43|15.18|15.43|15.18|15.43|15.18|0
1688450100000|2023-07-04 05:55:00|15.44|15.19|15.45|15.2|15.45|15.26|15.34|15.19|0
1688450400000|2023-07-04 06:00:00|15.38|15.3|15.35|15.27|15.39|15.31|15.35|15.27|7
1688451000000|2023-07-04 06:10:00|||||||||5
1688451900000|2023-07-04 06:25:00|15.37|15.29|15.37|15.29|15.37|15.29|15.35|15.27|0
1688452200000|2023-07-04 06:30:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1688452800000|2023-07-04 06:40:00|15.33|15.25|15.33|15.25|15.33|15.25|15.3|15.22|19
1688453400000|2023-07-04 06:50:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|9
1688453700000|2023-07-04 06:55:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|15
1688454000000|2023-07-04 07:00:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|34
1688454300000|2023-07-04 07:05:00|15.27|15.19|15.25|15.17|15.3|15.22|15.25|15.17|86
1688454600000|2023-07-04 07:10:00|15.3|15.22|15.28|15.2|15.3|15.22|15.25|15.17|170
1688454900000|2023-07-04 07:15:00|15.27|15.19|15.25|15.17|15.28|15.2|15.25|15.17|7
1688455200000|2023-07-04 07:20:00|15.24|15.16|15.25|15.17|15.25|15.17|15.23|15.15|14
1688455500000|2023-07-04 07:25:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1688455800000|2023-07-04 07:30:00|15.28|15.2|15.26|15.18|15.31|15.23|15.23|15.15|230
1688456100000|2023-07-04 07:35:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|188
1688456400000|2023-07-04 07:40:00|15.22|15.14|15.18|15.1|15.22|15.14|15.17|15.09|85
1688456700000|2023-07-04 07:45:00|15.19|15.11|15.21|15.13|15.22|15.14|15.19|15.11|6
1688457000000|2023-07-04 07:50:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|16
1688457300000|2023-07-04 07:55:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|1
1688457600000|2023-07-04 08:00:00|15.23|15.15|15.23|15.15|15.24|15.16|15.23|15.15|42
1688457900000|2023-07-04 08:05:00|15.26|15.18|15.24|15.16|15.27|15.19|15.24|15.16|8
1688458200000|2023-07-04 08:10:00|15.23|15.15|15.23|15.15|15.27|15.19|15.23|15.15|8
1688458800000|2023-07-04 08:20:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|24
1688459100000|2023-07-04 08:25:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|3
1688459400000|2023-07-04 08:30:00|15.28|15.2|15.28|15.2|15.28|15.2|15.26|15.18|10
1688459700000|2023-07-04 08:35:00|15.26|15.18|15.28|15.2|15.28|15.2|15.24|15.16|4
1688460300000|2023-07-04 08:45:00|15.33|15.25|15.33|15.25|15.33|15.25|15.31|15.23|216
1688460600000|2023-07-04 08:50:00|||||||||38
1688460900000|2023-07-04 08:55:00|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|19
1688461200000|2023-07-04 09:00:00|15.33|15.25|15.38|15.3|15.38|15.3|15.33|15.25|214
1688461500000|2023-07-04 09:05:00|15.36|15.28|15.38|15.3|15.38|15.3|15.33|15.25|35
1688461800000|2023-07-04 09:10:00|||||||||10
1688462100000|2023-07-04 09:15:00|||||||||132
1688462400000|2023-07-04 09:20:00|15.41|15.33|15.38|15.3|15.41|15.33|15.38|15.3|50
1688462700000|2023-07-04 09:25:00|||||||||2
1688463000000|2023-07-04 09:30:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|102
1688463600000|2023-07-04 09:40:00|||||||||23
1688463900000|2023-07-04 09:45:00|15.46|15.38|15.43|15.35|15.48|15.4|15.43|15.35|95
1688464200000|2023-07-04 09:50:00|15.46|15.38|15.48|15.4|15.48|15.4|15.45|15.37|57
1688464500000|2023-07-04 09:55:00|15.47|15.39|15.43|15.35|15.47|15.39|15.43|15.35|7
1688464800000|2023-07-04 10:00:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|25
1688465100000|2023-07-04 10:05:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|302
1688465400000|2023-07-04 10:10:00|15.5|15.42|15.5|15.42|15.51|15.43|15.48|15.4|130
1688465700000|2023-07-04 10:15:00|15.51|15.43|15.52|15.44|15.53|15.45|15.5|15.42|0
1688466000000|2023-07-04 10:20:00|15.53|15.45|15.53|15.45|15.53|15.45|15.52|15.44|7
1688466300000|2023-07-04 10:25:00|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|13
1688466600000|2023-07-04 10:30:00|15.56|15.48|15.61|15.53|15.61|15.53|15.55|15.47|376
1688467200000|2023-07-04 10:40:00|||||||||59
1688467500000|2023-07-04 10:45:00|||||||||12
1688467800000|2023-07-04 10:50:00|||||||||7
1688468100000|2023-07-04 10:55:00|15.63|15.55|15.62|15.54|15.63|15.55|15.61|15.53|43
1688468400000|2023-07-04 11:00:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|7
1688468700000|2023-07-04 11:05:00|15.63|15.55|15.61|15.53|15.63|15.55|15.61|15.53|12
1688469000000|2023-07-04 11:10:00|15.62|15.54|15.62|15.54|15.63|15.55|15.61|15.53|75
1688469300000|2023-07-04 11:15:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|2
1688470500000|2023-07-04 11:35:00|||||||||1
1688470800000|2023-07-04 11:40:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|54
1688471100000|2023-07-04 11:45:00|||||||||3
1688472000000|2023-07-04 12:00:00|||||||||2
1688472300000|2023-07-04 12:05:00|||||||||5
1688472600000|2023-07-04 12:10:00|||||||||11
1688472900000|2023-07-04 12:15:00|||||||||9
1688473200000|2023-07-04 12:20:00|||||||||8
1688473500000|2023-07-04 12:25:00|||||||||4
1688474400000|2023-07-04 12:40:00|||||||||21
1688474700000|2023-07-04 12:45:00|||||||||4
1688475000000|2023-07-04 12:50:00|||||||||2
1688475300000|2023-07-04 12:55:00|15.61|15.53|15.56|15.48|15.61|15.53|15.56|15.48|168
1688475600000|2023-07-04 13:00:00|15.6|15.52|15.61|15.53|15.61|15.53|15.6|15.52|24
1688475900000|2023-07-04 13:05:00|15.64|15.56|15.64|15.56|15.65|15.57|15.64|15.56|82
1688476200000|2023-07-04 13:10:00|||||||||5
1688476500000|2023-07-04 13:15:00|15.66|15.58|15.64|15.56|15.66|15.58|15.64|15.56|67
1688476800000|2023-07-04 13:20:00|||||||||40
1688477100000|2023-07-04 13:25:00|||||||||19
1688477400000|2023-07-04 13:30:00|15.63|15.55|15.6|15.52|15.64|15.56|15.6|15.52|88
1688477700000|2023-07-04 13:35:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|3
1688478000000|2023-07-04 13:40:00|15.64|15.56|15.66|15.58|15.68|15.6|15.64|15.56|123
1688478300000|2023-07-04 13:45:00|15.69|15.61|15.66|15.58|15.69|15.61|15.66|15.58|2
1688478600000|2023-07-04 13:50:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|33
1688478900000|2023-07-04 13:55:00|15.64|15.56|15.64|15.56|15.66|15.58|15.64|15.56|37
1688479200000|2023-07-04 14:00:00|||||||||19
1688479500000|2023-07-04 14:05:00|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|46
1688479800000|2023-07-04 14:10:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|0
1688480100000|2023-07-04 14:15:00|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|60
1688480400000|2023-07-04 14:20:00|||||||||24
1688480700000|2023-07-04 14:25:00|||||||||5
1688481000000|2023-07-04 14:30:00|||||||||51
1688481300000|2023-07-04 14:35:00|||||||||9
1688481600000|2023-07-04 14:40:00|15.72|15.64|15.74|15.66|15.74|15.66|15.72|15.64|19
1688481900000|2023-07-04 14:45:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|165
1688482200000|2023-07-04 14:50:00|15.74|15.66|15.77|15.69|15.77|15.69|15.72|15.64|177
1688482500000|2023-07-04 14:55:00|||||||||5
1688482800000|2023-07-04 15:00:00|15.74|15.66|15.72|15.64|15.74|15.66|15.72|15.64|131
1688483100000|2023-07-04 15:05:00|||||||||117
1688483400000|2023-07-04 15:10:00|||||||||16
1688483700000|2023-07-04 15:15:00|15.73|15.65|15.72|15.64|15.74|15.66|15.72|15.64|157
1688484000000|2023-07-04 15:20:00|15.73|15.65|15.74|15.66|15.74|15.66|15.72|15.64|146
1688484300000|2023-07-04 15:25:00|15.79|15.71|15.79|15.71|15.79|15.71|15.78|15.7|311
1688484600000|2023-07-04 15:30:00|15.78|15.7|15.77|15.69|15.79|15.71|15.77|15.69|123
1688484900000|2023-07-04 15:35:00|15.75|15.67|15.77|15.69|15.77|15.69|15.73|15.65|60
1688485200000|2023-07-04 15:40:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|56
1688485500000|2023-07-04 15:45:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1688485800000|2023-07-04 15:50:00|15.69|15.61|15.69|15.61|15.71|15.63|15.69|15.61|66
1688486100000|2023-07-04 15:55:00|15.71|15.63|15.71|15.63|15.71|15.63|15.69|15.61|26
1688486400000|2023-07-04 16:00:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1688487000000|2023-07-04 16:10:00|||||||||10
1688487600000|2023-07-04 16:20:00|||||||||6
1688487900000|2023-07-04 16:25:00|||||||||32
1688489100000|2023-07-04 16:45:00|15.71|15.63|15.72|15.64|15.72|15.64|15.71|15.63|22
1688490000000|2023-07-04 17:00:00|||||||||4
1688490300000|2023-07-04 17:05:00|||||||||11
1688490600000|2023-07-04 17:10:00|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|0
1688491800000|2023-07-04 17:30:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|10
1688492100000|2023-07-04 17:35:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|5
1688492400000|2023-07-04 17:40:00|15.7|15.62|15.71|15.63|15.72|15.64|15.7|15.62|2
1688493000000|2023-07-04 17:50:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1688496000000|2023-07-04 18:40:00|||||||||11
1688496600000|2023-07-04 18:50:00|||||||||1
1688497500000|2023-07-04 19:05:00|||||||||11
1688500500000|2023-07-04 19:55:00|15.7|15.62|15.67|15.59|15.71|15.63|15.64|15.56|21
1688500800000|2023-07-04 20:00:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1688516100000|2023-07-05 00:15:00|15.81|15.51|15.67|15.37|15.81|15.51|15.67|15.37|0
1688516400000|2023-07-05 00:20:00|15.69|15.39|15.75|15.45|15.76|15.46|15.67|15.37|0
1688517600000|2023-07-05 00:40:00|15.7|15.4|15.75|15.45|15.75|15.45|15.68|15.38|0
1688517900000|2023-07-05 00:45:00|15.76|15.46|15.7|15.4|15.76|15.46|15.7|15.4|0
1688520900000|2023-07-05 01:35:00|15.74|15.44|15.75|15.45|15.75|15.45|15.69|15.39|0
1688525400000|2023-07-05 02:50:00|15.78|15.48|15.77|15.47|15.78|15.48|15.77|15.47|0
1688525700000|2023-07-05 02:55:00|15.78|15.48|15.77|15.47|15.78|15.48|15.77|15.47|0
1688526600000|2023-07-05 03:10:00|15.78|15.48|15.77|15.47|15.78|15.48|15.77|15.47|0
1688529900000|2023-07-05 04:05:00|15.79|15.49|15.77|15.47|15.81|15.51|15.77|15.47|0
1688530500000|2023-07-05 04:15:00|15.78|15.48|15.78|15.48|15.78|15.48|15.78|15.48|0
1688530800000|2023-07-05 04:20:00|15.79|15.49|15.79|15.49|15.79|15.49|15.79|15.49|0
1688531700000|2023-07-05 04:35:00|15.78|15.48|15.79|15.49|15.79|15.49|15.77|15.47|0
1688533200000|2023-07-05 05:00:00|15.8|15.5|15.85|15.55|15.85|15.55|15.79|15.49|0
1688533500000|2023-07-05 05:05:00|15.86|15.56|15.86|15.56|15.86|15.56|15.86|15.56|0
1688536200000|2023-07-05 05:50:00|15.83|15.58|15.74|15.66|15.84|15.68|15.74|15.58|0
1688536500000|2023-07-05 05:55:00|15.75|15.67|15.79|15.71|15.79|15.71|15.75|15.67|0
1688536800000|2023-07-05 06:00:00|15.83|15.75|15.83|15.75|15.84|15.76|15.79|15.71|14
1688537100000|2023-07-05 06:05:00|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|5
1688537400000|2023-07-05 06:10:00|15.81|15.73|15.84|15.76|15.84|15.76|15.8|15.72|3
1688537700000|2023-07-05 06:15:00|15.83|15.75|15.86|15.78|15.86|15.78|15.81|15.73|36
1688538000000|2023-07-05 06:20:00|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|44
1688538300000|2023-07-05 06:25:00|15.9|15.82|15.91|15.83|15.91|15.83|15.89|15.81|11
1688538600000|2023-07-05 06:30:00|15.94|15.86|15.91|15.83|15.94|15.86|15.91|15.83|29
1688539200000|2023-07-05 06:40:00|15.94|15.86|15.94|15.86|15.96|15.88|15.91|15.83|76
1688539500000|2023-07-05 06:45:00|15.95|15.87|15.94|15.86|15.95|15.87|15.94|15.86|0
1688539800000|2023-07-05 06:50:00|15.97|15.89|15.99|15.91|15.99|15.91|15.96|15.88|85
1688540100000|2023-07-05 06:55:00|16.01|15.93|16.01|15.93|16.01|15.93|15.99|15.91|219
1688540400000|2023-07-05 07:00:00|16|15.92|16.03|15.95|16.06|15.98|15.96|15.88|217
1688540700000|2023-07-05 07:05:00|16.08|16|16.03|15.95|16.08|16|16.03|15.95|328
1688541000000|2023-07-05 07:10:00|16.02|15.94|15.9|15.82|16.02|15.94|15.9|15.82|182
1688541300000|2023-07-05 07:15:00|15.91|15.83|15.96|15.88|15.98|15.9|15.91|15.83|345
1688541600000|2023-07-05 07:20:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|606
1688541900000|2023-07-05 07:25:00|16.06|15.98|16.08|16|16.08|16|16.05|15.97|55
1688542200000|2023-07-05 07:30:00|16.07|15.99|16.08|16|16.08|16|16.03|15.95|535
1688542500000|2023-07-05 07:35:00|16.09|16.01|16.08|16|16.1|16.02|16.07|15.99|128
1688542800000|2023-07-05 07:40:00|||||||||27
1688543100000|2023-07-05 07:45:00|16.07|15.99|16.08|16|16.1|16.02|16.07|15.99|94
1688543400000|2023-07-05 07:50:00|16.07|15.99|16.08|16|16.1|16.02|16.03|15.95|171
1688543700000|2023-07-05 07:55:00|16.1|16.02|16.1|16.02|16.15|16.07|16.08|16|368
1688544000000|2023-07-05 08:00:00|16.15|16.07|16.12|16.04|16.15|16.07|16.1|16.02|551
1688544300000|2023-07-05 08:05:00|16.1|16.02|16.08|16|16.13|16.05|16.07|15.99|392
1688544600000|2023-07-05 08:10:00|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|27
1688544900000|2023-07-05 08:15:00|16.08|16|16.06|15.98|16.11|16.03|16.06|15.98|25
1688545200000|2023-07-05 08:20:00|16.08|16|16.06|15.98|16.1|16.02|16.06|15.98|133
1688545500000|2023-07-05 08:25:00|||||||||2
1688545800000|2023-07-05 08:30:00|||||||||7
1688547000000|2023-07-05 08:50:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|207
1688547300000|2023-07-05 08:55:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|12
1688547600000|2023-07-05 09:00:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|111
1688547900000|2023-07-05 09:05:00|16.08|16|16.11|16.03|16.11|16.03|16.06|15.98|146
1688548200000|2023-07-05 09:10:00|16.13|16.05|16.16|16.08|16.16|16.08|16.11|16.03|226
1688548500000|2023-07-05 09:15:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|348
1688548800000|2023-07-05 09:20:00|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|73
1688549100000|2023-07-05 09:25:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1688549400000|2023-07-05 09:30:00|16.18|16.1|16.18|16.1|16.23|16.15|16.18|16.1|116
1688549700000|2023-07-05 09:35:00|16.21|16.13|16.23|16.15|16.26|16.18|16.18|16.1|709
1688550000000|2023-07-05 09:40:00|16.21|16.13|16.21|16.13|16.23|16.15|16.21|16.13|936
1688550300000|2023-07-05 09:45:00|16.18|16.1|16.18|16.1|16.21|16.13|16.16|16.08|68
1688550600000|2023-07-05 09:50:00|16.23|16.15|16.24|16.16|16.26|16.18|16.18|16.1|802
1688550900000|2023-07-05 09:55:00|16.23|16.15|16.18|16.1|16.26|16.18|16.18|16.1|356
1688551200000|2023-07-05 10:00:00|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|118
1688551500000|2023-07-05 10:05:00|16.17|16.09|16.13|16.05|16.17|16.09|16.13|16.05|285
1688551800000|2023-07-05 10:10:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|140
1688552400000|2023-07-05 10:20:00|||||||||50
1688552700000|2023-07-05 10:25:00|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|71
1688553000000|2023-07-05 10:30:00|16.02|15.94|15.99|15.91|16.04|15.96|15.99|15.91|93
1688553300000|2023-07-05 10:35:00|16|15.92|16.04|15.96|16.04|15.96|15.99|15.91|225
1688553600000|2023-07-05 10:40:00|||||||||1
1688554200000|2023-07-05 10:50:00|||||||||166
1688554500000|2023-07-05 10:55:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1688555100000|2023-07-05 11:05:00|||||||||337
1688556000000|2023-07-05 11:20:00|||||||||49
1688556300000|2023-07-05 11:25:00|16.09|16.01|16.09|16.01|16.09|16.01|16.06|15.98|332
1688556600000|2023-07-05 11:30:00|16.11|16.03|16.14|16.06|16.14|16.06|16.09|16.01|265
1688556900000|2023-07-05 11:35:00|16.11|16.03|16.1|16.02|16.14|16.06|16.09|16.01|1
1688557200000|2023-07-05 11:40:00|16.11|16.03|16.11|16.03|16.14|16.06|16.09|16.01|0
1688557800000|2023-07-05 11:50:00|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|3
1688558100000|2023-07-05 11:55:00|16.17|16.09|16.14|16.06|16.17|16.09|16.14|16.06|3
1688558400000|2023-07-05 12:00:00|16.17|16.09|16.17|16.09|16.18|16.1|16.17|16.09|159
1688558700000|2023-07-05 12:05:00|||||||||19
1688559000000|2023-07-05 12:10:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|77
1688559300000|2023-07-05 12:15:00|16.17|16.09|16.22|16.14|16.22|16.14|16.17|16.09|23
1688559600000|2023-07-05 12:20:00|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|103
1688559900000|2023-07-05 12:25:00|||||||||10
1688560200000|2023-07-05 12:30:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|72
1688560500000|2023-07-05 12:35:00|||||||||2
1688560800000|2023-07-05 12:40:00|||||||||6
1688561100000|2023-07-05 12:45:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|222
1688561400000|2023-07-05 12:50:00|16.18|16.1|16.22|16.14|16.22|16.14|16.18|16.1|66
1688561700000|2023-07-05 12:55:00|16.19|16.11|16.19|16.11|16.22|16.14|16.19|16.11|95
1688562000000|2023-07-05 13:00:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|106
1688562300000|2023-07-05 13:05:00|||||||||57
1688562600000|2023-07-05 13:10:00|||||||||47
1688562900000|2023-07-05 13:15:00|16.24|16.16|16.24|16.16|16.29|16.21|16.24|16.16|619
1688563200000|2023-07-05 13:20:00|16.29|16.21|16.29|16.21|16.29|16.21|16.24|16.16|1058
1688563500000|2023-07-05 13:25:00|||||||||267
1688563800000|2023-07-05 13:30:00|16.24|16.16|16.24|16.16|16.29|16.21|16.24|16.16|489
1688564100000|2023-07-05 13:35:00|16.26|16.18|16.19|16.11|16.29|16.21|16.19|16.11|355
1688564400000|2023-07-05 13:40:00|16.23|16.15|16.19|16.11|16.24|16.16|16.19|16.11|192
1688564700000|2023-07-05 13:45:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|129
1688565000000|2023-07-05 13:50:00|||||||||226
1688565300000|2023-07-05 13:55:00|16.2|16.12|16.2|16.12|16.21|16.13|16.2|16.12|57
1688565600000|2023-07-05 14:00:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|80
1688565900000|2023-07-05 14:05:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|852
1688566200000|2023-07-05 14:10:00|16.19|16.11|16.21|16.13|16.24|16.16|16.19|16.11|338
1688566500000|2023-07-05 14:15:00|16.19|16.11|16.14|16.06|16.19|16.11|16.14|16.06|227
1688566800000|2023-07-05 14:20:00|||||||||46
1688567100000|2023-07-05 14:25:00|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|59
1688567400000|2023-07-05 14:30:00|16.17|16.09|16.19|16.11|16.19|16.11|16.14|16.06|373
1688567700000|2023-07-05 14:35:00|16.14|16.06|16.14|16.06|16.19|16.11|16.14|16.06|162
1688568000000|2023-07-05 14:40:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|129
1688568300000|2023-07-05 14:45:00|16.15|16.07|16.21|16.13|16.26|16.18|16.14|16.06|404
1688568600000|2023-07-05 14:50:00|16.18|16.1|16.23|16.15|16.24|16.16|16.16|16.08|397
1688568900000|2023-07-05 14:55:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|46
1688569200000|2023-07-05 15:00:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|464
1688569500000|2023-07-05 15:05:00|16.22|16.14|16.16|16.08|16.22|16.14|16.16|16.08|640
1688569800000|2023-07-05 15:10:00|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|335
1688570100000|2023-07-05 15:15:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|149
1688570400000|2023-07-05 15:20:00|||||||||206
1688570700000|2023-07-05 15:25:00|16.2|16.12|16.21|16.13|16.21|16.13|16.19|16.11|245
1688571000000|2023-07-05 15:30:00|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|128
1688571300000|2023-07-05 15:35:00|16.21|16.13|16.24|16.16|16.24|16.16|16.19|16.11|95
1688571600000|2023-07-05 15:40:00|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|82
1688572200000|2023-07-05 15:50:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|2
1688572500000|2023-07-05 15:55:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|19
1688572800000|2023-07-05 16:00:00|16.25|16.17|16.24|16.16|16.26|16.18|16.24|16.16|16
1688574000000|2023-07-05 16:20:00|||||||||1
1688574600000|2023-07-05 16:30:00|||||||||1
1688574900000|2023-07-05 16:35:00|16.25|16.17|16.27|16.19|16.27|16.19|16.24|16.16|52
1688575500000|2023-07-05 16:45:00|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|6
1688576100000|2023-07-05 16:55:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|4
1688576400000|2023-07-05 17:00:00|16.19|16.11|16.2|16.12|16.22|16.14|16.19|16.11|5
1688576700000|2023-07-05 17:05:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|15
1688577300000|2023-07-05 17:15:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|112
1688579400000|2023-07-05 17:50:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|5
1688579700000|2023-07-05 17:55:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|27
1688580300000|2023-07-05 18:05:00|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|17
1688580600000|2023-07-05 18:10:00|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|0
1688580900000|2023-07-05 18:15:00|16.26|16.18|16.22|16.14|16.27|16.19|16.22|16.14|7
1688581200000|2023-07-05 18:20:00|16.26|16.18|16.27|16.19|16.27|16.19|16.25|16.17|7
1688581500000|2023-07-05 18:25:00|16.26|16.18|16.25|16.17|16.27|16.19|16.25|16.17|16
1688581800000|2023-07-05 18:30:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|4
1688582100000|2023-07-05 18:35:00|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|23
1688582400000|2023-07-05 18:40:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|4
1688583000000|2023-07-05 18:50:00|||||||||139
1688583300000|2023-07-05 18:55:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|50
1688583600000|2023-07-05 19:00:00|16.24|16.16|16.25|16.17|16.25|16.17|16.22|16.14|1
1688584200000|2023-07-05 19:10:00|||||||||2
1688584500000|2023-07-05 19:15:00|||||||||18
1688585100000|2023-07-05 19:25:00|||||||||1
1688585400000|2023-07-05 19:30:00|||||||||2
1688585700000|2023-07-05 19:35:00|||||||||7
1688586000000|2023-07-05 19:40:00|16.27|16.19|16.29|16.21|16.3|16.22|16.26|16.18|31
1688586300000|2023-07-05 19:45:00|16.3|16.22|16.28|16.2|16.3|16.22|16.26|16.18|4
1688586600000|2023-07-05 19:50:00|16.29|16.21|16.28|16.2|16.3|16.22|16.28|16.2|24
1688586900000|2023-07-05 19:55:00|16.26|16.18|16.28|16.2|16.3|16.22|16.25|16.17|102
1688602500000|2023-07-06 00:15:00|16.36|16.06|16.36|16.06|16.36|16.06|16.36|16.06|0
1688602800000|2023-07-06 00:20:00|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1688604000000|2023-07-06 00:40:00|16.35|16.1|16.34|16.09|16.35|16.1|16.34|16.09|0
1688604600000|2023-07-06 00:50:00|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1688606100000|2023-07-06 01:15:00|16.34|16.09|16.36|16.11|16.36|16.11|16.34|16.09|0
1688607300000|2023-07-06 01:35:00|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1688607600000|2023-07-06 01:40:00|16.36|16.11|16.34|16.09|16.36|16.11|16.34|16.09|0
1688610300000|2023-07-06 02:25:00|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1688612400000|2023-07-06 03:00:00|16.35|16.1|16.35|16.1|16.35|16.1|16.35|16.1|0
1688612700000|2023-07-06 03:05:00|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1688613300000|2023-07-06 03:15:00|16.37|16.12|16.39|16.14|16.39|16.14|16.37|16.12|0
1688614800000|2023-07-06 03:40:00|16.31|16.23|16.43|16.18|16.43|16.24|16.31|16.18|0
1688615100000|2023-07-06 03:45:00|16.44|16.19|16.44|16.19|16.44|16.19|16.44|16.19|0
1688615400000|2023-07-06 03:50:00|16.37|16.29|16.41|16.33|16.48|16.33|16.37|16.23|1
1688616300000|2023-07-06 04:05:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|0
1688616600000|2023-07-06 04:10:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1688616900000|2023-07-06 04:15:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|1
1688618400000|2023-07-06 04:40:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|1
1688619300000|2023-07-06 04:55:00|16.56|16.31|16.52|16.44|16.57|16.47|16.51|16.31|3
1688619600000|2023-07-06 05:00:00|16.5|16.42|16.64|16.39|16.67|16.53|16.5|16.39|7
1688619900000|2023-07-06 05:05:00|16.54|16.46|16.64|16.39|16.64|16.46|16.54|16.39|0
1688620500000|2023-07-06 05:15:00|16.57|16.49|16.58|16.5|16.64|16.5|16.57|16.39|1
1688620800000|2023-07-06 05:20:00|16.55|16.47|16.66|16.41|16.67|16.5|16.55|16.41|3
1688621400000|2023-07-06 05:30:00|16.58|16.5|16.66|16.41|16.66|16.52|16.58|16.41|0
1688621700000|2023-07-06 05:35:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|3
1688622000000|2023-07-06 05:40:00|16.6|16.52|16.63|16.55|16.71|16.55|16.6|16.44|4
1688622300000|2023-07-06 05:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1688622600000|2023-07-06 05:50:00|16.61|16.53|16.55|16.47|16.62|16.54|16.55|16.47|6
1688622900000|2023-07-06 05:55:00|16.54|16.46|16.55|16.47|16.57|16.49|16.54|16.46|3
1688623200000|2023-07-06 06:00:00|16.57|16.49|16.5|16.42|16.57|16.49|16.48|16.4|23
1688623500000|2023-07-06 06:05:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|15
1688623800000|2023-07-06 06:10:00|||||||||1
1688624100000|2023-07-06 06:15:00|||||||||2
1688625300000|2023-07-06 06:35:00|16.52|16.44|16.53|16.45|16.53|16.45|16.5|16.42|31
1688625600000|2023-07-06 06:40:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|19
1688625900000|2023-07-06 06:45:00|||||||||1
1688626500000|2023-07-06 06:55:00|16.57|16.49|16.57|16.49|16.6|16.52|16.55|16.47|20
1688626800000|2023-07-06 07:00:00|16.55|16.47|16.63|16.55|16.72|16.64|16.55|16.47|269
1688627100000|2023-07-06 07:05:00|16.67|16.59|16.84|16.76|16.84|16.76|16.62|16.54|291
1688627400000|2023-07-06 07:10:00|16.87|16.79|16.84|16.76|16.89|16.81|16.84|16.76|189
1688627700000|2023-07-06 07:15:00|16.85|16.77|16.84|16.76|16.87|16.79|16.79|16.71|187
1688628000000|2023-07-06 07:20:00|16.81|16.73|16.79|16.71|16.84|16.76|16.74|16.66|115
1688628300000|2023-07-06 07:25:00|16.8|16.72|16.87|16.79|16.87|16.79|16.79|16.71|64
1688628600000|2023-07-06 07:30:00|16.86|16.78|16.89|16.81|16.91|16.83|16.84|16.76|667
1688628900000|2023-07-06 07:35:00|16.91|16.83|16.87|16.79|16.91|16.83|16.84|16.76|114
1688629200000|2023-07-06 07:40:00|16.83|16.75|16.89|16.81|16.9|16.82|16.83|16.75|124
1688629500000|2023-07-06 07:45:00|16.9|16.82|16.94|16.86|16.99|16.91|16.89|16.81|253
1688629800000|2023-07-06 07:50:00|16.92|16.84|16.95|16.87|16.97|16.89|16.92|16.84|210
1688630100000|2023-07-06 07:55:00|16.97|16.89|16.99|16.91|16.99|16.91|16.92|16.84|318
1688630400000|2023-07-06 08:00:00|16.97|16.89|16.94|16.86|16.97|16.89|16.92|16.84|169
1688630700000|2023-07-06 08:05:00|16.97|16.89|17.02|16.94|17.04|16.96|16.94|16.86|719
1688631000000|2023-07-06 08:10:00|17.04|16.96|17.09|17.01|17.11|17.03|17.04|16.96|488
1688631300000|2023-07-06 08:15:00|17.07|16.99|17.09|17.01|17.11|17.03|17.04|16.96|546
1688631600000|2023-07-06 08:20:00|17.07|16.99|17.09|17.01|17.09|17.01|17.05|16.97|297
1688631900000|2023-07-06 08:25:00|17.11|17.03|17.16|17.08|17.16|17.08|17.11|17.03|277
1688632200000|2023-07-06 08:30:00|17.19|17.11|17.14|17.06|17.19|17.11|17.14|17.06|71
1688632500000|2023-07-06 08:35:00|17.15|17.07|17.14|17.06|17.16|17.08|17.14|17.06|298
1688632800000|2023-07-06 08:40:00|17.1|17.02|17|16.92|17.1|17.02|16.99|16.91|283
1688633100000|2023-07-06 08:45:00|16.99|16.91|16.96|16.88|17.01|16.93|16.95|16.87|227
1688633400000|2023-07-06 08:50:00|16.95|16.87|17.01|16.93|17.01|16.93|16.94|16.86|408
1688633700000|2023-07-06 08:55:00|16.99|16.91|17.03|16.95|17.03|16.95|16.97|16.89|183
1688634000000|2023-07-06 09:00:00|17.06|16.98|17.13|17.05|17.13|17.05|17.06|16.98|462
1688634300000|2023-07-06 09:05:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|190
1688634600000|2023-07-06 09:10:00|17.17|17.09|17.18|17.1|17.18|17.1|17.11|17.03|494
1688634900000|2023-07-06 09:15:00|17.21|17.13|17.2|17.12|17.23|17.15|17.19|17.11|845
1688635200000|2023-07-06 09:20:00|17.23|17.15|17.23|17.15|17.23|17.15|17.2|17.12|142
1688635500000|2023-07-06 09:25:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|174
1688635800000|2023-07-06 09:30:00|17.18|17.1|17.11|17.03|17.18|17.1|17.11|17.03|390
1688636100000|2023-07-06 09:35:00|17.1|17.02|17.11|17.03|17.11|17.03|17.07|16.99|198
1688636400000|2023-07-06 09:40:00|17.1|17.02|17.11|17.03|17.11|17.03|17.09|17.01|32
1688636700000|2023-07-06 09:45:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|45
1688637000000|2023-07-06 09:50:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1688637300000|2023-07-06 09:55:00|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|54
1688637600000|2023-07-06 10:00:00|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|210
1688637900000|2023-07-06 10:05:00|17.15|17.07|17.19|17.11|17.19|17.11|17.14|17.06|20
1688638200000|2023-07-06 10:10:00|17.2|17.12|17.19|17.11|17.21|17.13|17.19|17.11|173
1688638500000|2023-07-06 10:15:00|17.2|17.12|17.19|17.11|17.21|17.13|17.19|17.11|99
1688638800000|2023-07-06 10:20:00|17.17|17.09|17.21|17.13|17.21|17.13|17.17|17.09|104
1688639100000|2023-07-06 10:25:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|103
1688639400000|2023-07-06 10:30:00|17.19|17.11|17.16|17.08|17.21|17.13|17.16|17.08|93
1688639700000|2023-07-06 10:35:00|17.19|17.11|17.16|17.08|17.21|17.13|17.16|17.08|112
1688640000000|2023-07-06 10:40:00|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|83
1688640300000|2023-07-06 10:45:00|17.12|17.04|17.16|17.08|17.16|17.08|17.12|17.04|5
1688640600000|2023-07-06 10:50:00|17.15|17.07|17.13|17.05|17.16|17.08|17.13|17.05|0
1688640900000|2023-07-06 10:55:00|||||||||1
1688641200000|2023-07-06 11:00:00|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|233
1688641500000|2023-07-06 11:05:00|17.1|17.02|17.08|17|17.1|17.02|17.06|16.98|69
1688641800000|2023-07-06 11:10:00|17.06|16.98|17.08|17|17.08|17|17.06|16.98|119
1688642100000|2023-07-06 11:15:00|||||||||56
1688642400000|2023-07-06 11:20:00|||||||||174
1688642700000|2023-07-06 11:25:00|17.07|16.99|17.08|17|17.09|17.01|17.05|16.97|193
1688643000000|2023-07-06 11:30:00|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|58
1688643300000|2023-07-06 11:35:00|||||||||51
1688643600000|2023-07-06 11:40:00|17.13|17.05|17.1|17.02|17.13|17.05|17.1|17.02|57
1688643900000|2023-07-06 11:45:00|17.15|17.07|17.17|17.09|17.19|17.11|17.11|17.03|314
1688644200000|2023-07-06 11:50:00|17.16|17.08|17.12|17.04|17.17|17.09|17.12|17.04|90
1688644500000|2023-07-06 11:55:00|17.1|17.02|17.15|17.07|17.15|17.07|17.1|17.02|23
1688644800000|2023-07-06 12:00:00|17.14|17.06|17.15|17.07|17.15|17.07|17.12|17.04|2
1688645100000|2023-07-06 12:05:00|17.17|17.09|17.29|17.21|17.32|17.24|17.17|17.09|245
1688645400000|2023-07-06 12:10:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|124
1688645700000|2023-07-06 12:15:00|17.31|17.23|17.34|17.26|17.39|17.31|17.31|17.23|724
1688646000000|2023-07-06 12:20:00|17.32|17.24|17.29|17.21|17.34|17.26|17.27|17.19|58
1688646300000|2023-07-06 12:25:00|17.3|17.22|17.27|17.19|17.3|17.22|17.22|17.14|497
1688646600000|2023-07-06 12:30:00|17.28|17.2|17.37|17.29|17.37|17.29|17.27|17.19|181
1688646900000|2023-07-06 12:35:00|17.39|17.31|17.42|17.34|17.44|17.36|17.39|17.31|88
1688647200000|2023-07-06 12:40:00|17.43|17.35|17.42|17.34|17.44|17.36|17.42|17.34|672
1688647500000|2023-07-06 12:45:00|17.43|17.35|17.54|17.46|17.54|17.46|17.43|17.35|1210
1688647800000|2023-07-06 12:50:00|17.56|17.48|17.44|17.36|17.56|17.48|17.44|17.36|237
1688648100000|2023-07-06 12:55:00|17.41|17.33|17.37|17.29|17.44|17.36|17.37|17.29|418
1688648400000|2023-07-06 13:00:00|17.39|17.31|17.44|17.36|17.44|17.36|17.37|17.29|284
1688648700000|2023-07-06 13:05:00|17.43|17.35|17.54|17.46|17.54|17.46|17.43|17.35|273
1688649000000|2023-07-06 13:10:00|17.59|17.51|17.62|17.54|17.62|17.54|17.56|17.48|270
1688649300000|2023-07-06 13:15:00|17.64|17.56|17.57|17.49|17.64|17.56|17.57|17.49|720
1688649600000|2023-07-06 13:20:00|17.58|17.5|17.59|17.51|17.61|17.53|17.57|17.49|125
1688649900000|2023-07-06 13:25:00|17.58|17.5|17.59|17.51|17.61|17.53|17.58|17.5|247
1688650200000|2023-07-06 13:30:00|17.56|17.48|17.7|17.62|17.7|17.62|17.54|17.46|629
1688650500000|2023-07-06 13:35:00|17.68|17.6|17.75|17.67|17.79|17.71|17.68|17.6|998
1688650800000|2023-07-06 13:40:00|17.73|17.65|17.73|17.65|17.75|17.67|17.64|17.56|489
1688651100000|2023-07-06 13:45:00|17.75|17.67|17.68|17.6|17.82|17.74|17.58|17.5|672
1688651400000|2023-07-06 13:50:00|17.67|17.59|17.82|17.74|17.85|17.77|17.65|17.57|475
1688651700000|2023-07-06 13:55:00|17.81|17.73|17.78|17.7|17.9|17.82|17.78|17.7|634
1688652000000|2023-07-06 14:00:00|17.81|17.73|17.83|17.75|17.88|17.8|17.73|17.65|538
1688652300000|2023-07-06 14:05:00|17.84|17.76|17.9|17.82|17.95|17.87|17.83|17.75|682
1688652600000|2023-07-06 14:10:00|17.95|17.87|17.91|17.83|17.99|17.91|17.9|17.82|286
1688652900000|2023-07-06 14:15:00|17.9|17.82|17.95|17.87|17.95|17.87|17.8|17.72|695
1688653200000|2023-07-06 14:20:00|17.96|17.88|18.02|17.94|18.05|17.97|17.96|17.88|215
1688653500000|2023-07-06 14:25:00|18.05|17.97|18.04|17.96|18.07|17.99|18.02|17.94|371
1688653800000|2023-07-06 14:30:00|18.07|17.99|18.24|18.16|18.24|18.16|18.02|17.94|530
1688654100000|2023-07-06 14:35:00|18.23|18.15|18.22|18.14|18.24|18.16|18.17|18.09|481
1688654400000|2023-07-06 14:40:00|18.24|18.16|18.17|18.09|18.24|18.16|18.17|18.09|63
1688654700000|2023-07-06 14:45:00|18.19|18.11|18.34|18.26|18.39|18.31|18.19|18.11|1164
1688655000000|2023-07-06 14:50:00|18.36|18.28|18.34|18.26|18.44|18.36|18.34|18.26|1788
1688655300000|2023-07-06 14:55:00|18.35|18.27|18.47|18.39|18.47|18.39|18.34|18.26|330
1688655600000|2023-07-06 15:00:00|18.46|18.38|18.47|18.39|18.61|18.53|18.46|18.38|1292
1688655900000|2023-07-06 15:05:00|18.49|18.41|18.56|18.48|18.56|18.48|18.47|18.39|268
1688656200000|2023-07-06 15:10:00|18.59|18.51|18.58|18.5|18.61|18.53|18.56|18.48|550
1688656500000|2023-07-06 15:15:00|18.56|18.48|18.66|18.58|18.71|18.63|18.56|18.48|764
1688656800000|2023-07-06 15:20:00|18.67|18.59|18.59|18.51|18.67|18.59|18.54|18.46|460
1688657100000|2023-07-06 15:25:00|18.61|18.53|18.52|18.44|18.62|18.54|18.49|18.41|825
1688657400000|2023-07-06 15:30:00|18.49|18.41|18.42|18.34|18.49|18.41|18.38|18.3|506
1688657700000|2023-07-06 15:35:00|18.4|18.32|18.39|18.31|18.42|18.34|18.34|18.26|289
1688658000000|2023-07-06 15:40:00|18.38|18.3|18.39|18.31|18.41|18.33|18.34|18.26|119
1688658300000|2023-07-06 15:45:00|18.37|18.29|18.33|18.25|18.37|18.29|18.28|18.2|547
1688658600000|2023-07-06 15:50:00|18.31|18.23|18.4|18.32|18.4|18.32|18.28|18.2|99
1688658900000|2023-07-06 15:55:00|18.35|18.27|18.35|18.27|18.4|18.32|18.35|18.27|9
1688659200000|2023-07-06 16:00:00|18.32|18.24|18.25|18.17|18.33|18.25|18.25|18.17|31
1688659500000|2023-07-06 16:05:00|18.22|18.14|18.15|18.07|18.22|18.14|18.15|18.07|958
1688659800000|2023-07-06 16:10:00|18.2|18.12|18.18|18.1|18.3|18.22|18.18|18.1|181
1688660100000|2023-07-06 16:15:00|18.19|18.11|18.16|18.08|18.2|18.12|18.16|18.08|108
1688660400000|2023-07-06 16:20:00|18.13|18.05|18.12|18.04|18.18|18.1|18.11|18.03|202
1688660700000|2023-07-06 16:25:00|18.13|18.05|18|17.92|18.13|18.05|17.98|17.9|67
1688661000000|2023-07-06 16:30:00|17.98|17.9|17.91|17.83|17.99|17.91|17.86|17.78|324
1688661300000|2023-07-06 16:35:00|17.88|17.8|17.88|17.8|17.91|17.83|17.83|17.75|27
1688661600000|2023-07-06 16:40:00|17.86|17.78|17.76|17.68|17.86|17.78|17.73|17.65|308
1688661900000|2023-07-06 16:45:00|17.75|17.67|17.69|17.61|17.76|17.68|17.69|17.61|35
1688662200000|2023-07-06 16:50:00|17.66|17.58|17.64|17.56|17.67|17.59|17.62|17.54|59
1688662500000|2023-07-06 16:55:00|17.65|17.57|17.57|17.49|17.65|17.57|17.57|17.49|34
1688662800000|2023-07-06 17:00:00|17.54|17.46|17.62|17.54|17.62|17.54|17.52|17.44|49
1688663100000|2023-07-06 17:05:00|17.63|17.55|17.52|17.44|17.63|17.55|17.52|17.44|150
1688663400000|2023-07-06 17:10:00|17.51|17.43|17.52|17.44|17.52|17.44|17.5|17.42|99
1688663700000|2023-07-06 17:15:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|27
1688664000000|2023-07-06 17:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|87
1688664300000|2023-07-06 17:25:00|17.58|17.5|17.57|17.49|17.6|17.52|17.57|17.49|20
1688664600000|2023-07-06 17:30:00|17.58|17.5|17.62|17.54|17.67|17.59|17.58|17.5|134
1688664900000|2023-07-06 17:35:00|17.64|17.56|17.57|17.49|17.64|17.56|17.55|17.47|97
1688665200000|2023-07-06 17:40:00|17.52|17.44|17.48|17.4|17.54|17.46|17.45|17.37|276
1688665500000|2023-07-06 17:45:00|17.5|17.42|17.45|17.37|17.51|17.43|17.4|17.32|163
1688665800000|2023-07-06 17:50:00|17.44|17.36|17.45|17.37|17.45|17.37|17.4|17.32|0
1688666100000|2023-07-06 17:55:00|17.44|17.36|17.4|17.32|17.46|17.38|17.38|17.3|48
1688666400000|2023-07-06 18:00:00|17.39|17.31|17.45|17.37|17.45|17.37|17.38|17.3|76
1688666700000|2023-07-06 18:05:00|17.44|17.36|17.43|17.35|17.45|17.37|17.43|17.35|32
1688667000000|2023-07-06 18:10:00|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|64
1688667300000|2023-07-06 18:15:00|17.49|17.41|17.43|17.35|17.53|17.45|17.43|17.35|4
1688667600000|2023-07-06 18:20:00|17.48|17.4|17.5|17.42|17.53|17.45|17.48|17.4|33
1688667900000|2023-07-06 18:25:00|17.53|17.45|17.55|17.47|17.58|17.5|17.53|17.45|37
1688668200000|2023-07-06 18:30:00|17.54|17.46|17.5|17.42|17.55|17.47|17.5|17.42|33
1688668500000|2023-07-06 18:35:00|17.51|17.43|17.48|17.4|17.54|17.46|17.48|17.4|24
1688668800000|2023-07-06 18:40:00|17.49|17.41|17.46|17.38|17.53|17.45|17.46|17.38|48
1688669100000|2023-07-06 18:45:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|24
1688669400000|2023-07-06 18:50:00|17.43|17.35|17.37|17.29|17.43|17.35|17.37|17.29|8
1688669700000|2023-07-06 18:55:00|17.39|17.31|17.33|17.25|17.39|17.31|17.33|17.25|192
1688670000000|2023-07-06 19:00:00|17.34|17.26|17.37|17.29|17.37|17.29|17.33|17.25|138
1688670300000|2023-07-06 19:05:00|17.4|17.32|17.39|17.31|17.43|17.35|17.37|17.29|120
1688670600000|2023-07-06 19:10:00|17.42|17.34|17.44|17.36|17.44|17.36|17.39|17.31|0
1688670900000|2023-07-06 19:15:00|17.45|17.37|17.44|17.36|17.49|17.41|17.44|17.36|10
1688671200000|2023-07-06 19:20:00|17.45|17.37|17.46|17.38|17.49|17.41|17.44|17.36|25
1688671500000|2023-07-06 19:25:00|17.45|17.37|17.46|17.38|17.49|17.41|17.45|17.37|5
1688671800000|2023-07-06 19:30:00|17.49|17.41|17.46|17.38|17.49|17.41|17.44|17.36|28
1688672100000|2023-07-06 19:35:00|17.47|17.39|17.45|17.37|17.5|17.42|17.44|17.36|36
1688672400000|2023-07-06 19:40:00|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|0
1688672700000|2023-07-06 19:45:00|17.49|17.41|17.46|17.38|17.51|17.43|17.46|17.38|14
1688673000000|2023-07-06 19:50:00|17.42|17.34|17.45|17.37|17.45|17.37|17.39|17.31|72
1688673300000|2023-07-06 19:55:00|17.44|17.36|17.43|17.35|17.46|17.38|17.41|17.33|38
1688673600000|2023-07-06 20:00:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1688688900000|2023-07-07 00:15:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1688689200000|2023-07-07 00:20:00|17.66|17.41|17.65|17.4|17.66|17.41|17.65|17.4|0
1688689500000|2023-07-07 00:25:00|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1688690100000|2023-07-07 00:35:00|17.6|17.35|17.5|17.42|17.6|17.43|17.5|17.35|0
1688690400000|2023-07-07 00:40:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1688691300000|2023-07-07 00:55:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1688691600000|2023-07-07 01:00:00|17.49|17.41|17.49|17.41|17.5|17.42|17.48|17.4|5
1688691900000|2023-07-07 01:05:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1688692500000|2023-07-07 01:15:00|17.51|17.26|17.57|17.27|17.57|17.27|17.51|17.25|7
1688692800000|2023-07-07 01:20:00|17.55|17.25|17.57|17.27|17.57|17.27|17.55|17.25|0
1688694000000|2023-07-07 01:40:00|17.58|17.28|17.61|17.31|17.61|17.31|17.58|17.28|0
1688694300000|2023-07-07 01:45:00|17.62|17.32|17.6|17.35|17.62|17.35|17.6|17.32|0
1688694600000|2023-07-07 01:50:00|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1688695500000|2023-07-07 02:05:00|17.6|17.35|17.6|17.35|17.6|17.35|17.59|17.34|0
1688695800000|2023-07-07 02:10:00|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1688700600000|2023-07-07 03:30:00|17.6|17.35|17.59|17.34|17.6|17.46|17.49|17.33|3
1688700900000|2023-07-07 03:35:00|17.62|17.37|17.61|17.36|17.62|17.37|17.61|17.36|0
1688702400000|2023-07-07 04:00:00|17.62|17.37|17.56|17.48|17.65|17.48|17.56|17.37|0
1688702700000|2023-07-07 04:05:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1688703600000|2023-07-07 04:20:00|17.56|17.48|17.65|17.4|17.65|17.48|17.54|17.4|20
1688703900000|2023-07-07 04:25:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1688705400000|2023-07-07 04:50:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1688705700000|2023-07-07 04:55:00|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1688706000000|2023-07-07 05:00:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1688706600000|2023-07-07 05:10:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1688706900000|2023-07-07 05:15:00|17.55|17.47|17.63|17.38|17.63|17.47|17.54|17.38|3
1688707200000|2023-07-07 05:20:00|17.54|17.46|17.59|17.34|17.62|17.46|17.54|17.33|0
1688707800000|2023-07-07 05:30:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1688708100000|2023-07-07 05:35:00|17.62|17.37|17.61|17.36|17.62|17.37|17.61|17.36|0
1688709000000|2023-07-07 05:50:00|17.55|17.47|17.62|17.37|17.62|17.47|17.55|17.35|11
1688709600000|2023-07-07 06:00:00|17.54|17.46|17.54|17.46|17.57|17.49|17.53|17.45|19
1688709900000|2023-07-07 06:05:00|17.53|17.45|17.54|17.46|17.54|17.46|17.49|17.41|11
1688710500000|2023-07-07 06:15:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|13
1688710800000|2023-07-07 06:20:00|17.51|17.43|17.54|17.46|17.59|17.51|17.51|17.43|138
1688711100000|2023-07-07 06:25:00|17.57|17.49|17.59|17.51|17.63|17.55|17.57|17.49|162
1688711400000|2023-07-07 06:30:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|12
1688712000000|2023-07-07 06:40:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|28
1688712300000|2023-07-07 06:45:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|4
1688712600000|2023-07-07 06:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|4
1688712900000|2023-07-07 06:55:00|17.66|17.58|17.66|17.58|17.69|17.61|17.66|17.58|109
1688713200000|2023-07-07 07:00:00|17.71|17.63|17.96|17.88|17.96|17.88|17.71|17.63|425
1688713500000|2023-07-07 07:05:00|17.95|17.87|17.92|17.84|17.96|17.88|17.88|17.8|254
1688713800000|2023-07-07 07:10:00|17.93|17.85|17.98|17.9|18.02|17.94|17.93|17.85|412
1688714100000|2023-07-07 07:15:00|17.96|17.88|17.71|17.63|17.96|17.88|17.71|17.63|399
1688714400000|2023-07-07 07:20:00|17.73|17.65|17.88|17.8|17.98|17.9|17.73|17.65|466
1688714700000|2023-07-07 07:25:00|17.89|17.81|17.97|17.89|17.99|17.91|17.85|17.77|134
1688715000000|2023-07-07 07:30:00|17.95|17.87|17.95|17.87|17.97|17.89|17.85|17.77|408
1688715300000|2023-07-07 07:35:00|17.94|17.86|17.87|17.79|17.99|17.91|17.85|17.77|184
1688715600000|2023-07-07 07:40:00|17.89|17.81|18.02|17.94|18.02|17.94|17.87|17.79|128
1688715900000|2023-07-07 07:45:00|18.04|17.96|18.08|18|18.08|18|18.01|17.93|277
1688716200000|2023-07-07 07:50:00|18.07|17.99|18.11|18.03|18.13|18.05|18.06|17.98|89
1688716500000|2023-07-07 07:55:00|18.09|18.01|17.99|17.91|18.09|18.01|17.99|17.91|318
1688716800000|2023-07-07 08:00:00|18|17.92|17.99|17.91|18.04|17.96|17.99|17.91|191
1688717100000|2023-07-07 08:05:00|18.01|17.93|17.99|17.91|18.01|17.93|17.97|17.89|231
1688717400000|2023-07-07 08:10:00|18|17.92|17.94|17.86|18.06|17.98|17.94|17.86|42
1688717700000|2023-07-07 08:15:00|17.96|17.88|17.92|17.84|17.99|17.91|17.92|17.84|46
1688718000000|2023-07-07 08:20:00|17.94|17.86|17.87|17.79|17.97|17.89|17.87|17.79|86
1688718300000|2023-07-07 08:25:00|17.91|17.83|17.9|17.82|17.92|17.84|17.89|17.81|20
1688718600000|2023-07-07 08:30:00|17.87|17.79|17.99|17.91|18.01|17.93|17.87|17.79|76
1688718900000|2023-07-07 08:35:00|17.97|17.89|17.97|17.89|17.99|17.91|17.94|17.86|76
1688719200000|2023-07-07 08:40:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|30
1688719500000|2023-07-07 08:45:00|17.96|17.88|17.87|17.79|17.96|17.88|17.87|17.79|109
1688719800000|2023-07-07 08:50:00|17.84|17.76|17.83|17.75|17.87|17.79|17.82|17.74|458
1688720100000|2023-07-07 08:55:00|17.8|17.72|17.78|17.7|17.82|17.74|17.78|17.7|150
1688720400000|2023-07-07 09:00:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|505
1688720700000|2023-07-07 09:05:00|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|624
1688721000000|2023-07-07 09:10:00|17.72|17.64|17.72|17.64|17.75|17.67|17.72|17.64|1233
1688721300000|2023-07-07 09:15:00|17.77|17.69|17.78|17.7|17.81|17.73|17.77|17.69|253
1688721600000|2023-07-07 09:20:00|17.77|17.69|17.82|17.74|17.87|17.79|17.77|17.69|618
1688721900000|2023-07-07 09:25:00|17.84|17.76|17.82|17.74|17.85|17.77|17.8|17.72|420
1688722200000|2023-07-07 09:30:00|17.84|17.76|17.87|17.79|17.87|17.79|17.82|17.74|354
1688722500000|2023-07-07 09:35:00|17.86|17.78|17.86|17.78|17.87|17.79|17.82|17.74|80
1688722800000|2023-07-07 09:40:00|17.85|17.77|17.82|17.74|17.87|17.79|17.8|17.72|75
1688723100000|2023-07-07 09:45:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|155
1688723400000|2023-07-07 09:50:00|17.81|17.73|17.8|17.72|17.82|17.74|17.77|17.69|13
1688723700000|2023-07-07 09:55:00|||||||||1
1688724000000|2023-07-07 10:00:00|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|25
1688724300000|2023-07-07 10:05:00|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|336
1688724600000|2023-07-07 10:10:00|17.8|17.72|17.83|17.75|17.85|17.77|17.8|17.72|140
1688724900000|2023-07-07 10:15:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|446
1688725200000|2023-07-07 10:20:00|17.78|17.7|17.72|17.64|17.8|17.72|17.72|17.64|176
1688725500000|2023-07-07 10:25:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|81
1688725800000|2023-07-07 10:30:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|14
1688726400000|2023-07-07 10:40:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|11
1688726700000|2023-07-07 10:45:00|||||||||33
1688727000000|2023-07-07 10:50:00|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|38
1688727300000|2023-07-07 10:55:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|111
1688727900000|2023-07-07 11:05:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|152
1688728200000|2023-07-07 11:10:00|17.74|17.66|17.78|17.7|17.78|17.7|17.73|17.65|201
1688728500000|2023-07-07 11:15:00|||||||||11
1688728800000|2023-07-07 11:20:00|||||||||10
1688729100000|2023-07-07 11:25:00|17.8|17.72|17.78|17.7|17.82|17.74|17.78|17.7|170
1688729400000|2023-07-07 11:30:00|17.79|17.71|17.82|17.74|17.83|17.75|17.78|17.7|101
1688729700000|2023-07-07 11:35:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|11
1688730000000|2023-07-07 11:40:00|||||||||9
1688730300000|2023-07-07 11:45:00|17.83|17.75|17.75|17.67|17.83|17.75|17.75|17.67|17
1688730900000|2023-07-07 11:55:00|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|34
1688731200000|2023-07-07 12:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|47
1688731500000|2023-07-07 12:05:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|148
1688731800000|2023-07-07 12:10:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|10
1688732100000|2023-07-07 12:15:00|17.73|17.65|17.72|17.64|17.73|17.65|17.7|17.62|26
1688732400000|2023-07-07 12:20:00|17.7|17.62|17.78|17.7|17.8|17.72|17.7|17.62|84
1688732700000|2023-07-07 12:25:00|17.75|17.67|17.78|17.7|17.8|17.72|17.75|17.67|42
1688733000000|2023-07-07 12:30:00|17.76|17.68|17.3|17.22|17.76|17.68|17.28|17.2|941
1688733300000|2023-07-07 12:35:00|17.25|17.17|17.41|17.33|17.42|17.34|17.25|17.17|493
1688733600000|2023-07-07 12:40:00|17.42|17.34|17.59|17.51|17.69|17.61|17.4|17.32|189
1688733900000|2023-07-07 12:45:00|17.64|17.56|17.69|17.61|17.72|17.64|17.64|17.56|94
1688734200000|2023-07-07 12:50:00|17.64|17.56|17.62|17.54|17.64|17.56|17.57|17.49|298
1688734500000|2023-07-07 12:55:00|17.64|17.56|17.68|17.6|17.7|17.62|17.64|17.56|657
1688734800000|2023-07-07 13:00:00|17.67|17.59|17.82|17.74|17.84|17.76|17.64|17.56|896
1688735100000|2023-07-07 13:05:00|17.85|17.77|17.8|17.72|17.87|17.79|17.8|17.72|733
1688735400000|2023-07-07 13:10:00|17.75|17.67|17.72|17.64|17.76|17.68|17.65|17.57|982
1688735700000|2023-07-07 13:15:00|17.7|17.62|17.72|17.64|17.72|17.64|17.65|17.57|608
1688736000000|2023-07-07 13:20:00|17.7|17.62|17.7|17.62|17.75|17.67|17.7|17.62|271
1688736300000|2023-07-07 13:25:00|17.65|17.57|17.7|17.62|17.7|17.62|17.6|17.52|618
1688736600000|2023-07-07 13:30:00|17.75|17.67|17.64|17.56|17.75|17.67|17.59|17.51|491
1688736900000|2023-07-07 13:35:00|17.62|17.54|17.74|17.66|17.74|17.66|17.59|17.51|402
1688737200000|2023-07-07 13:40:00|17.75|17.67|17.77|17.69|17.86|17.78|17.7|17.62|234
1688737500000|2023-07-07 13:45:00|17.72|17.64|17.55|17.47|17.77|17.69|17.55|17.47|609
1688737800000|2023-07-07 13:50:00|17.56|17.48|17.59|17.51|17.6|17.52|17.53|17.45|199
1688738100000|2023-07-07 13:55:00|17.6|17.52|17.5|17.42|17.6|17.52|17.49|17.41|149
1688738400000|2023-07-07 14:00:00|17.52|17.44|17.5|17.42|17.55|17.47|17.49|17.41|242
1688738700000|2023-07-07 14:05:00|17.54|17.46|17.45|17.37|17.55|17.47|17.44|17.36|379
1688739000000|2023-07-07 14:10:00|17.46|17.38|17.45|17.37|17.46|17.38|17.4|17.32|218
1688739300000|2023-07-07 14:15:00|17.47|17.39|17.45|17.37|17.54|17.46|17.45|17.37|95
1688739600000|2023-07-07 14:20:00|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|59
1688739900000|2023-07-07 14:25:00|17.54|17.46|17.59|17.51|17.6|17.52|17.5|17.42|246
1688740200000|2023-07-07 14:30:00|17.6|17.52|17.55|17.47|17.6|17.52|17.52|17.44|543
1688740500000|2023-07-07 14:35:00|17.56|17.48|17.5|17.42|17.56|17.48|17.45|17.37|373
1688740800000|2023-07-07 14:40:00|17.49|17.41|17.57|17.49|17.57|17.49|17.49|17.41|323
1688741100000|2023-07-07 14:45:00|17.56|17.48|17.55|17.47|17.57|17.49|17.5|17.42|462
1688741400000|2023-07-07 14:50:00|17.57|17.49|17.55|17.47|17.6|17.52|17.55|17.47|106
1688741700000|2023-07-07 14:55:00|17.52|17.44|17.5|17.42|17.55|17.47|17.49|17.41|311
1688742000000|2023-07-07 15:00:00|17.49|17.41|17.45|17.37|17.5|17.42|17.45|17.37|241
1688742300000|2023-07-07 15:05:00|17.49|17.41|17.45|17.37|17.49|17.41|17.45|17.37|84
1688742600000|2023-07-07 15:10:00|17.44|17.36|17.49|17.41|17.54|17.46|17.44|17.36|439
1688742900000|2023-07-07 15:15:00|17.47|17.39|17.49|17.41|17.52|17.44|17.47|17.39|212
1688743200000|2023-07-07 15:20:00|17.52|17.44|17.42|17.34|17.52|17.44|17.4|17.32|301
1688743500000|2023-07-07 15:25:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|181
1688743800000|2023-07-07 15:30:00|17.48|17.4|17.46|17.38|17.52|17.44|17.44|17.36|189
1688744100000|2023-07-07 15:35:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|38
1688744400000|2023-07-07 15:40:00|||||||||11
1688744700000|2023-07-07 15:45:00|||||||||1
1688745000000|2023-07-07 15:50:00|17.47|17.39|17.49|17.41|17.49|17.41|17.45|17.37|6
1688745300000|2023-07-07 15:55:00|17.47|17.39|17.42|17.34|17.49|17.41|17.42|17.34|45
1688745600000|2023-07-07 16:00:00|17.41|17.33|17.4|17.32|17.42|17.34|17.4|17.32|43
1688746200000|2023-07-07 16:10:00|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|15
1688746500000|2023-07-07 16:15:00|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|1
1688746800000|2023-07-07 16:20:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|14
1688747100000|2023-07-07 16:25:00|17.36|17.28|17.35|17.27|17.4|17.32|17.35|17.27|11
1688747400000|2023-07-07 16:30:00|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|367
1688747700000|2023-07-07 16:35:00|17.28|17.2|17.3|17.22|17.33|17.25|17.28|17.2|15
1688748000000|2023-07-07 16:40:00|||||||||2
1688748300000|2023-07-07 16:45:00|17.33|17.25|17.35|17.27|17.35|17.27|17.32|17.24|16
1688748600000|2023-07-07 16:50:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|8
1688748900000|2023-07-07 16:55:00|17.34|17.26|17.3|17.22|17.34|17.26|17.3|17.22|17
1688749200000|2023-07-07 17:00:00|17.32|17.24|17.35|17.27|17.4|17.32|17.3|17.22|50
1688749500000|2023-07-07 17:05:00|||||||||61
1688749800000|2023-07-07 17:10:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|25
1688750400000|2023-07-07 17:20:00|17.33|17.25|17.34|17.26|17.35|17.27|17.33|17.25|18
1688750700000|2023-07-07 17:25:00|17.33|17.25|17.29|17.21|17.34|17.26|17.28|17.2|23
1688751000000|2023-07-07 17:30:00|17.3|17.22|17.29|17.21|17.3|17.22|17.28|17.2|0
1688751300000|2023-07-07 17:35:00|17.3|17.22|17.33|17.25|17.34|17.26|17.29|17.21|0
1688751600000|2023-07-07 17:40:00|||||||||7
1688752200000|2023-07-07 17:50:00|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|34
1688752500000|2023-07-07 17:55:00|17.39|17.31|17.35|17.27|17.4|17.32|17.35|17.27|3
1688753700000|2023-07-07 18:15:00|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|0
1688754300000|2023-07-07 18:25:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|11
1688754600000|2023-07-07 18:30:00|17.36|17.28|17.38|17.3|17.4|17.32|17.36|17.28|2
1688754900000|2023-07-07 18:35:00|17.39|17.31|17.35|17.27|17.4|17.32|17.35|17.27|2
1688755200000|2023-07-07 18:40:00|17.36|17.28|17.35|17.27|17.38|17.3|17.35|17.27|1
1688755800000|2023-07-07 18:50:00|17.33|17.25|17.35|17.27|17.35|17.27|17.3|17.22|22
1688756100000|2023-07-07 18:55:00|17.33|17.25|17.32|17.24|17.33|17.25|17.3|17.22|39
1688756400000|2023-07-07 19:00:00|17.33|17.25|17.33|17.25|17.33|17.25|17.32|17.24|0
1688756700000|2023-07-07 19:05:00|17.34|17.26|17.38|17.3|17.39|17.31|17.34|17.26|6
1688757000000|2023-07-07 19:10:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1688757300000|2023-07-07 19:15:00|17.39|17.31|17.42|17.34|17.43|17.35|17.39|17.31|0
1688757600000|2023-07-07 19:20:00|17.43|17.35|17.43|17.35|17.45|17.37|17.42|17.34|15
1688757900000|2023-07-07 19:25:00|||||||||3
1688758200000|2023-07-07 19:30:00|17.4|17.32|17.38|17.3|17.41|17.33|17.38|17.3|7
1688758500000|2023-07-07 19:35:00|17.4|17.32|17.42|17.34|17.43|17.35|17.37|17.29|6
1688758800000|2023-07-07 19:40:00|17.43|17.35|17.48|17.4|17.48|17.4|17.43|17.35|2
1688759100000|2023-07-07 19:45:00|17.51|17.43|17.53|17.45|17.53|17.45|17.47|17.39|24
1688759400000|2023-07-07 19:50:00|17.48|17.4|17.5|17.42|17.57|17.49|17.48|17.4|25
1688759700000|2023-07-07 19:55:00|17.52|17.44|17.6|17.35|17.6|17.49|17.49|17.35|151
1688948100000|2023-07-10 00:15:00|17.67|17.37|17.67|17.42|17.67|17.42|17.65|17.37|0
1688948400000|2023-07-10 00:20:00|17.68|17.43|17.69|17.44|17.69|17.44|17.68|17.43|0
1688948700000|2023-07-10 00:25:00|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|1
1688949000000|2023-07-10 00:30:00|17.85|17.55|17.83|17.53|17.85|17.55|17.83|17.53|0
1688949600000|2023-07-10 00:40:00|17.8|17.5|17.8|17.5|17.83|17.53|17.8|17.5|0
1688949900000|2023-07-10 00:45:00|17.78|17.48|17.82|17.52|17.82|17.52|17.78|17.48|0
1688950200000|2023-07-10 00:50:00|17.8|17.5|17.83|17.53|17.83|17.53|17.8|17.5|0
1688950800000|2023-07-10 01:00:00|17.82|17.52|17.82|17.52|17.87|17.68|17.76|17.5|1
1688951100000|2023-07-10 01:05:00|17.79|17.49|17.76|17.46|17.79|17.49|17.76|17.46|0
1688951400000|2023-07-10 01:10:00|17.75|17.45|17.75|17.45|17.75|17.45|17.72|17.42|0
1688951700000|2023-07-10 01:15:00|17.72|17.42|17.75|17.45|17.75|17.45|17.72|17.42|0
1688952000000|2023-07-10 01:20:00|17.72|17.42|17.75|17.45|17.76|17.46|17.72|17.42|0
1688952900000|2023-07-10 01:35:00|17.76|17.46|17.82|17.57|17.83|17.57|17.75|17.45|0
1688953200000|2023-07-10 01:40:00|17.81|17.56|17.87|17.57|17.87|17.58|17.81|17.56|0
1688953500000|2023-07-10 01:45:00|17.9|17.6|17.88|17.58|17.9|17.6|17.88|17.58|0
1688953800000|2023-07-10 01:50:00|17.85|17.6|17.83|17.58|17.85|17.6|17.83|17.58|0
1688955600000|2023-07-10 02:20:00|17.74|17.66|17.89|17.59|17.89|17.66|17.72|17.55|0
1688955900000|2023-07-10 02:25:00|17.88|17.58|17.9|17.6|17.9|17.6|17.82|17.52|0
1688956200000|2023-07-10 02:30:00|17.89|17.59|17.83|17.58|17.89|17.6|17.83|17.58|0
1688956500000|2023-07-10 02:35:00|17.89|17.59|17.89|17.59|17.89|17.59|17.89|17.59|0
1688958000000|2023-07-10 03:00:00|17.88|17.58|17.84|17.54|17.88|17.58|17.84|17.54|0
1688959200000|2023-07-10 03:20:00|17.86|17.56|17.89|17.59|17.89|17.59|17.86|17.56|0
1688960100000|2023-07-10 03:35:00|17.92|17.62|17.91|17.61|17.95|17.65|17.91|17.61|0
1688960400000|2023-07-10 03:40:00|17.95|17.65|17.93|17.63|17.95|17.65|17.93|17.63|0
1688960700000|2023-07-10 03:45:00|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|0
1688961000000|2023-07-10 03:50:00|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|0
1688961600000|2023-07-10 04:00:00|17.97|17.67|17.99|17.69|17.99|17.69|17.97|17.67|0
1688962800000|2023-07-10 04:20:00|18.01|17.71|18.01|17.71|18.01|17.71|18.01|17.71|0
1688963400000|2023-07-10 04:30:00|18|17.7|18|17.7|18|17.7|18|17.7|0
1688964900000|2023-07-10 04:55:00|17.99|17.69|17.98|17.68|17.99|17.69|17.98|17.68|0
1688965800000|2023-07-10 05:10:00|17.99|17.69|18|17.7|18.03|17.73|17.99|17.69|0
1688966100000|2023-07-10 05:15:00|17.99|17.69|18|17.7|18|17.72|17.97|17.67|0
1688966400000|2023-07-10 05:20:00|17.97|17.72|17.96|17.66|18|17.72|17.95|17.65|0
1688966700000|2023-07-10 05:25:00|17.95|17.65|17.96|17.66|17.96|17.66|17.95|17.65|0
1688967000000|2023-07-10 05:30:00|17.95|17.65|17.96|17.66|17.96|17.66|17.95|17.65|0
1688967300000|2023-07-10 05:35:00|17.94|17.64|17.94|17.64|17.96|17.66|17.94|17.64|0
1688967600000|2023-07-10 05:40:00|17.96|17.66|17.99|17.69|18.02|17.72|17.96|17.66|0
1688968200000|2023-07-10 05:50:00|18|17.7|17.98|17.73|18|17.73|17.98|17.7|0
1688968800000|2023-07-10 06:00:00|17.91|17.83|17.91|17.83|17.92|17.84|17.86|17.78|33
1688969100000|2023-07-10 06:05:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1688969400000|2023-07-10 06:10:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|22
1688969700000|2023-07-10 06:15:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1688970000000|2023-07-10 06:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1688970900000|2023-07-10 06:35:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1688971500000|2023-07-10 06:45:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|28
1688971800000|2023-07-10 06:50:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1688972100000|2023-07-10 06:55:00|17.92|17.84|17.94|17.86|17.96|17.88|17.92|17.84|89
1688972400000|2023-07-10 07:00:00|17.96|17.88|17.95|17.87|17.97|17.89|17.91|17.83|85
1688972700000|2023-07-10 07:05:00|17.94|17.86|17.89|17.81|17.96|17.88|17.83|17.75|133
1688973000000|2023-07-10 07:10:00|17.9|17.82|17.96|17.88|17.96|17.88|17.89|17.81|23
1688973300000|2023-07-10 07:15:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|89
1688973600000|2023-07-10 07:20:00|17.92|17.84|17.96|17.88|17.96|17.88|17.91|17.83|20
1688973900000|2023-07-10 07:25:00|17.92|17.84|18.02|17.94|18.07|17.99|17.91|17.83|177
1688974200000|2023-07-10 07:30:00|18.04|17.96|17.92|17.84|18.07|17.99|17.92|17.84|319
1688974500000|2023-07-10 07:35:00|17.91|17.83|17.91|17.83|17.92|17.84|17.86|17.78|172
1688974800000|2023-07-10 07:40:00|17.89|17.81|17.79|17.71|17.89|17.81|17.76|17.68|128
1688975100000|2023-07-10 07:45:00|17.76|17.68|17.79|17.71|17.81|17.73|17.76|17.68|77
1688975400000|2023-07-10 07:50:00|17.76|17.68|17.74|17.66|17.77|17.69|17.74|17.66|168
1688975700000|2023-07-10 07:55:00|17.75|17.67|17.79|17.71|17.79|17.71|17.74|17.66|60
1688976000000|2023-07-10 08:00:00|17.77|17.69|17.76|17.68|17.81|17.73|17.76|17.68|133
1688976300000|2023-07-10 08:05:00|17.77|17.69|17.76|17.68|17.8|17.72|17.76|17.68|78
1688976600000|2023-07-10 08:10:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|182
1688976900000|2023-07-10 08:15:00|17.68|17.6|17.64|17.56|17.69|17.61|17.64|17.56|59
1688977200000|2023-07-10 08:20:00|17.63|17.55|17.57|17.49|17.63|17.55|17.57|17.49|198
1688977500000|2023-07-10 08:25:00|17.55|17.47|17.58|17.5|17.62|17.54|17.52|17.44|11
1688977800000|2023-07-10 08:30:00|17.6|17.52|17.64|17.56|17.64|17.56|17.58|17.5|233
1688978100000|2023-07-10 08:35:00|17.68|17.6|17.68|17.6|17.68|17.6|17.64|17.56|3
1688978400000|2023-07-10 08:40:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|107
1688978700000|2023-07-10 08:45:00|||||||||10
1688979000000|2023-07-10 08:50:00|||||||||21
1688979300000|2023-07-10 08:55:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|187
1688979600000|2023-07-10 09:00:00|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|150
1688979900000|2023-07-10 09:05:00|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|51
1688980200000|2023-07-10 09:10:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|28
1688980500000|2023-07-10 09:15:00|17.66|17.58|17.64|17.56|17.68|17.6|17.64|17.56|99
1688980800000|2023-07-10 09:20:00|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|161
1688981100000|2023-07-10 09:25:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|8
1688981400000|2023-07-10 09:30:00|17.61|17.53|17.58|17.5|17.61|17.53|17.53|17.45|74
1688981700000|2023-07-10 09:35:00|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|16
1688982000000|2023-07-10 09:40:00|17.57|17.49|17.47|17.39|17.57|17.49|17.47|17.39|243
1688982300000|2023-07-10 09:45:00|17.48|17.4|17.47|17.39|17.52|17.44|17.47|17.39|181
1688982600000|2023-07-10 09:50:00|17.48|17.4|17.48|17.4|17.5|17.42|17.47|17.39|642
1688982900000|2023-07-10 09:55:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|17
1688983200000|2023-07-10 10:00:00|17.52|17.44|17.53|17.45|17.53|17.45|17.48|17.4|30
1688983800000|2023-07-10 10:10:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|32
1688984100000|2023-07-10 10:15:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|34
1688984400000|2023-07-10 10:20:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|8
1688984700000|2023-07-10 10:25:00|||||||||2
1688985000000|2023-07-10 10:30:00|17.51|17.43|17.48|17.4|17.52|17.44|17.48|17.4|224
1688985300000|2023-07-10 10:35:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1688985600000|2023-07-10 10:40:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|34
1688986200000|2023-07-10 10:50:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|34
1688986500000|2023-07-10 10:55:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|10
1688986800000|2023-07-10 11:00:00|17.37|17.29|17.42|17.34|17.42|17.34|17.37|17.29|37
1688987100000|2023-07-10 11:05:00|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|90
1688987400000|2023-07-10 11:10:00|||||||||38
1688987700000|2023-07-10 11:15:00|17.36|17.28|17.32|17.24|17.36|17.28|17.32|17.24|176
1688988000000|2023-07-10 11:20:00|||||||||41
1688988300000|2023-07-10 11:25:00|||||||||41
1688988600000|2023-07-10 11:30:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|139
1688988900000|2023-07-10 11:35:00|17.36|17.28|17.32|17.24|17.36|17.28|17.31|17.23|79
1688989200000|2023-07-10 11:40:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|51
1688989500000|2023-07-10 11:45:00|17.33|17.25|17.37|17.29|17.37|17.29|17.33|17.25|102
1688989800000|2023-07-10 11:50:00|17.36|17.28|17.34|17.26|17.36|17.28|17.32|17.24|47
1688990100000|2023-07-10 11:55:00|17.32|17.24|17.32|17.24|17.36|17.28|17.32|17.24|3
1688990400000|2023-07-10 12:00:00|17.34|17.26|17.27|17.19|17.34|17.26|17.27|17.19|57
1688990700000|2023-07-10 12:05:00|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|262
1688991000000|2023-07-10 12:10:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|85
1688991300000|2023-07-10 12:15:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|10
1688991600000|2023-07-10 12:20:00|17.24|17.16|17.21|17.13|17.27|17.19|17.21|17.13|317
1688991900000|2023-07-10 12:25:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|61
1688992200000|2023-07-10 12:30:00|17.24|17.16|17.22|17.14|17.26|17.18|17.22|17.14|24
1688992500000|2023-07-10 12:35:00|17.26|17.18|17.26|17.18|17.26|17.18|17.22|17.14|20
1688992800000|2023-07-10 12:40:00|17.27|17.19|17.32|17.24|17.32|17.24|17.27|17.19|68
1688993100000|2023-07-10 12:45:00|17.31|17.23|17.31|17.23|17.32|17.24|17.31|17.23|226
1688993400000|2023-07-10 12:50:00|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|24
1688993700000|2023-07-10 12:55:00|17.31|17.23|17.31|17.23|17.32|17.24|17.31|17.23|137
1688994000000|2023-07-10 13:00:00|17.32|17.24|17.36|17.28|17.36|17.28|17.31|17.23|91
1688994300000|2023-07-10 13:05:00|17.37|17.29|17.36|17.28|17.37|17.29|17.32|17.24|469
1688994600000|2023-07-10 13:10:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|37
1688994900000|2023-07-10 13:15:00|17.37|17.29|17.45|17.37|17.48|17.4|17.37|17.29|714
1688995200000|2023-07-10 13:20:00|||||||||12
1688995500000|2023-07-10 13:25:00|17.46|17.38|17.45|17.37|17.5|17.42|17.45|17.37|426
1688995800000|2023-07-10 13:30:00|17.48|17.4|17.38|17.3|17.5|17.42|17.33|17.25|262
1688996100000|2023-07-10 13:35:00|17.37|17.29|17.32|17.24|17.37|17.29|17.28|17.2|65
1688996400000|2023-07-10 13:40:00|17.29|17.21|17.32|17.24|17.37|17.29|17.29|17.21|84
1688996700000|2023-07-10 13:45:00|17.31|17.23|17.32|17.24|17.42|17.34|17.31|17.23|180
1688997000000|2023-07-10 13:50:00|17.34|17.26|17.37|17.29|17.42|17.34|17.34|17.26|74
1688997300000|2023-07-10 13:55:00|17.33|17.25|17.33|17.25|17.38|17.3|17.33|17.25|117
1688997600000|2023-07-10 14:00:00|17.36|17.28|17.35|17.27|17.38|17.3|17.33|17.25|84
1688997900000|2023-07-10 14:05:00|17.33|17.25|17.34|17.26|17.38|17.3|17.33|17.25|213
1688998200000|2023-07-10 14:10:00|17.33|17.25|17.28|17.2|17.34|17.26|17.27|17.19|649
1688998500000|2023-07-10 14:15:00|17.32|17.24|17.33|17.25|17.38|17.3|17.32|17.24|153
1688998800000|2023-07-10 14:20:00|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|58
1688999100000|2023-07-10 14:25:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|135
1688999400000|2023-07-10 14:30:00|17.42|17.34|17.43|17.35|17.47|17.39|17.38|17.3|67
1688999700000|2023-07-10 14:35:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|100
1689000000000|2023-07-10 14:40:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|49
1689000300000|2023-07-10 14:45:00|17.43|17.35|17.43|17.35|17.45|17.37|17.42|17.34|145
1689000600000|2023-07-10 14:50:00|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|115
1689000900000|2023-07-10 14:55:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|36
1689001200000|2023-07-10 15:00:00|17.45|17.37|17.46|17.38|17.51|17.43|17.43|17.35|420
1689001500000|2023-07-10 15:05:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|167
1689001800000|2023-07-10 15:10:00|17.5|17.42|17.46|17.38|17.51|17.43|17.46|17.38|291
1689002100000|2023-07-10 15:15:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|119
1689002400000|2023-07-10 15:20:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|97
1689002700000|2023-07-10 15:25:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|454
1689003000000|2023-07-10 15:30:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|265
1689003300000|2023-07-10 15:35:00|17.41|17.33|17.41|17.33|17.46|17.38|17.41|17.33|52
1689003600000|2023-07-10 15:40:00|17.45|17.37|17.51|17.43|17.51|17.43|17.41|17.33|18
1689003900000|2023-07-10 15:45:00|17.52|17.44|17.51|17.43|17.56|17.48|17.51|17.43|148
1689004200000|2023-07-10 15:50:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|45
1689004500000|2023-07-10 15:55:00|17.41|17.33|17.46|17.38|17.46|17.38|17.41|17.33|46
1689004800000|2023-07-10 16:00:00|17.48|17.4|17.51|17.43|17.56|17.48|17.48|17.4|30
1689005100000|2023-07-10 16:05:00|17.52|17.44|17.52|17.44|17.56|17.48|17.51|17.43|32
1689005400000|2023-07-10 16:10:00|17.56|17.48|17.54|17.46|17.56|17.48|17.52|17.44|3
1689005700000|2023-07-10 16:15:00|17.56|17.48|17.51|17.43|17.56|17.48|17.51|17.43|8
1689006000000|2023-07-10 16:20:00|||||||||267
1689006300000|2023-07-10 16:25:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|3
1689006600000|2023-07-10 16:30:00|17.54|17.46|17.51|17.43|17.54|17.46|17.47|17.39|74
1689006900000|2023-07-10 16:35:00|17.52|17.44|17.49|17.41|17.52|17.44|17.46|17.38|5
1689007200000|2023-07-10 16:40:00|17.51|17.43|17.46|17.38|17.51|17.43|17.46|17.38|0
1689007500000|2023-07-10 16:45:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|5
1689007800000|2023-07-10 16:50:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|35
1689008100000|2023-07-10 16:55:00|17.4|17.32|17.45|17.37|17.45|17.37|17.38|17.3|58
1689008400000|2023-07-10 17:00:00|||||||||25
1689008700000|2023-07-10 17:05:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|41
1689009000000|2023-07-10 17:10:00|||||||||25
1689009300000|2023-07-10 17:15:00|17.43|17.35|17.46|17.38|17.46|17.38|17.4|17.32|158
1689009600000|2023-07-10 17:20:00|||||||||25
1689009900000|2023-07-10 17:25:00|||||||||27
1689010200000|2023-07-10 17:30:00|17.45|17.37|17.43|17.35|17.46|17.38|17.41|17.33|29
1689010500000|2023-07-10 17:35:00|17.46|17.38|17.46|17.38|17.46|17.38|17.41|17.33|88
1689010800000|2023-07-10 17:40:00|17.44|17.36|17.41|17.33|17.46|17.38|17.41|17.33|33
1689011100000|2023-07-10 17:45:00|||||||||25
1689011400000|2023-07-10 17:50:00|||||||||25
1689011700000|2023-07-10 17:55:00|17.4|17.32|17.4|17.32|17.41|17.33|17.4|17.32|52
1689012000000|2023-07-10 18:00:00|17.36|17.28|17.4|17.32|17.41|17.33|17.36|17.28|28
1689012300000|2023-07-10 18:05:00|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|62
1689012600000|2023-07-10 18:10:00|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|31
1689012900000|2023-07-10 18:15:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|27
1689013200000|2023-07-10 18:20:00|||||||||28
1689013500000|2023-07-10 18:25:00|||||||||27
1689013800000|2023-07-10 18:30:00|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|29
1689014100000|2023-07-10 18:35:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|43
1689014400000|2023-07-10 18:40:00|||||||||27
1689014700000|2023-07-10 18:45:00|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|50
1689015000000|2023-07-10 18:50:00|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|27
1689015300000|2023-07-10 18:55:00|||||||||31
1689015600000|2023-07-10 19:00:00|||||||||27
1689015900000|2023-07-10 19:05:00|17.38|17.3|17.36|17.28|17.41|17.33|17.36|17.28|33
1689016200000|2023-07-10 19:10:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|27
1689016500000|2023-07-10 19:15:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|28
1689016800000|2023-07-10 19:20:00|17.35|17.27|17.35|17.27|17.36|17.28|17.31|17.23|27
1689017100000|2023-07-10 19:25:00|17.31|17.23|17.31|17.23|17.34|17.26|17.31|17.23|27
1689017400000|2023-07-10 19:30:00|17.33|17.25|17.31|17.23|17.35|17.27|17.31|17.23|28
1689017700000|2023-07-10 19:35:00|||||||||27
1689018000000|2023-07-10 19:40:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|27
1689018300000|2023-07-10 19:45:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|31
1689018600000|2023-07-10 19:50:00|17.38|17.3|17.36|17.28|17.41|17.33|17.36|17.28|136
1689018900000|2023-07-10 19:55:00|17.39|17.31|17.31|17.23|17.39|17.31|17.31|17.23|48
1689034500000|2023-07-11 00:15:00|17.43|17.13|17.43|17.13|17.43|17.13|17.43|17.13|0
1689034800000|2023-07-11 00:20:00|17.41|17.11|17.41|17.11|17.41|17.11|17.41|17.11|0
1689036000000|2023-07-11 00:40:00|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1689040200000|2023-07-11 01:50:00|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|0
1689040500000|2023-07-11 01:55:00|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|0
1689040800000|2023-07-11 02:00:00|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|0
1689046200000|2023-07-11 03:30:00|17.4|17.1|17.38|17.08|17.4|17.1|17.38|17.08|0
1689048000000|2023-07-11 04:00:00|17.35|17.1|17.32|17.07|17.35|17.1|17.32|17.07|0
1689048300000|2023-07-11 04:05:00|17.3|17.05|17.32|17.07|17.32|17.07|17.3|17.05|0
1689052200000|2023-07-11 05:10:00|17.33|17.08|17.38|17.08|17.38|17.08|17.33|17.06|0
1689052500000|2023-07-11 05:15:00|17.4|17.1|17.42|17.12|17.42|17.12|17.4|17.1|0
1689053100000|2023-07-11 05:25:00|17.44|17.14|17.42|17.12|17.44|17.14|17.42|17.12|0
1689053400000|2023-07-11 05:30:00|17.39|17.14|17.35|17.1|17.39|17.14|17.35|17.1|0
1689054300000|2023-07-11 05:45:00|17.34|17.09|17.33|17.08|17.34|17.17|17.25|17.08|0
1689054600000|2023-07-11 05:50:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1689055200000|2023-07-11 06:00:00|17.23|17.15|17.15|17.07|17.23|17.15|17.13|17.05|42
1689055800000|2023-07-11 06:10:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|11
1689056100000|2023-07-11 06:15:00|17.08|17|17.09|17.01|17.1|17.02|17.08|17|21
1689056400000|2023-07-11 06:20:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|2
1689056700000|2023-07-11 06:25:00|17.05|16.97|17.08|17|17.08|17|17.03|16.95|97
1689057000000|2023-07-11 06:30:00|17.1|17.02|17.15|17.07|17.15|17.07|17.1|17.02|20
1689057300000|2023-07-11 06:35:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|11
1689057600000|2023-07-11 06:40:00|17.1|17.02|17.08|17|17.12|17.04|17.08|17|2
1689057900000|2023-07-11 06:45:00|17.07|16.99|17.08|17|17.08|17|17.05|16.97|1
1689058200000|2023-07-11 06:50:00|17.1|17.02|17.1|17.02|17.1|17.02|17.08|17|13
1689058500000|2023-07-11 06:55:00|17.08|17|17.08|17|17.09|17.01|17.08|17|2
1689058800000|2023-07-11 07:00:00|17.09|17.01|17.1|17.02|17.16|17.08|17.08|17|204
1689059100000|2023-07-11 07:05:00|17.08|17|17.11|17.03|17.11|17.03|17|16.92|577
1689059400000|2023-07-11 07:10:00|17.06|16.98|17.07|16.99|17.13|17.05|17.06|16.98|216
1689059700000|2023-07-11 07:15:00|17.08|17|17.19|17.11|17.19|17.11|17.08|17|144
1689060000000|2023-07-11 07:20:00|17.18|17.1|17.22|17.14|17.23|17.15|17.18|17.1|61
1689060300000|2023-07-11 07:25:00|17.23|17.15|17.22|17.14|17.28|17.2|17.22|17.14|80
1689060600000|2023-07-11 07:30:00|17.23|17.15|17.27|17.19|17.28|17.2|17.22|17.14|107
1689060900000|2023-07-11 07:35:00|||||||||66
1689061200000|2023-07-11 07:40:00|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|89
1689061500000|2023-07-11 07:45:00|17.28|17.2|17.28|17.2|17.32|17.24|17.27|17.19|164
1689061800000|2023-07-11 07:50:00|17.27|17.19|17.27|17.19|17.3|17.22|17.27|17.19|30
1689062100000|2023-07-11 07:55:00|17.28|17.2|17.32|17.24|17.33|17.25|17.27|17.19|100
1689062400000|2023-07-11 08:00:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|162
1689062700000|2023-07-11 08:05:00|17.31|17.23|17.31|17.23|17.32|17.24|17.29|17.21|19
1689063000000|2023-07-11 08:10:00|17.32|17.24|17.37|17.29|17.37|17.29|17.32|17.24|12
1689063300000|2023-07-11 08:15:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|11
1689063600000|2023-07-11 08:20:00|17.36|17.28|17.34|17.26|17.37|17.29|17.32|17.24|59
1689063900000|2023-07-11 08:25:00|17.36|17.28|17.32|17.24|17.37|17.29|17.32|17.24|99
1689064200000|2023-07-11 08:30:00|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|83
1689064500000|2023-07-11 08:35:00|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|9
1689064800000|2023-07-11 08:40:00|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|10
1689065100000|2023-07-11 08:45:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|57
1689065400000|2023-07-11 08:50:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|31
1689065700000|2023-07-11 08:55:00|17.31|17.23|17.31|17.23|17.31|17.23|17.27|17.19|7
1689066000000|2023-07-11 09:00:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|19
1689066300000|2023-07-11 09:05:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|55
1689066600000|2023-07-11 09:10:00|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|82
1689066900000|2023-07-11 09:15:00|||||||||79
1689067200000|2023-07-11 09:20:00|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|14
1689067500000|2023-07-11 09:25:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|36
1689067800000|2023-07-11 09:30:00|17.22|17.14|17.17|17.09|17.22|17.14|17.16|17.08|525
1689068100000|2023-07-11 09:35:00|17.16|17.08|17.16|17.08|17.17|17.09|17.12|17.04|80
1689068400000|2023-07-11 09:40:00|||||||||45
1689068700000|2023-07-11 09:45:00|17.12|17.04|17.08|17|17.16|17.08|17.08|17|99
1689069000000|2023-07-11 09:50:00|17.06|16.98|17.01|16.93|17.08|17|17.01|16.93|326
1689069300000|2023-07-11 09:55:00|16.96|16.88|16.96|16.88|16.99|16.91|16.96|16.88|555
1689069600000|2023-07-11 10:00:00|16.98|16.9|17.01|16.93|17.01|16.93|16.96|16.88|150
1689069900000|2023-07-11 10:05:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|1562
1689070200000|2023-07-11 10:10:00|||||||||26
1689070500000|2023-07-11 10:15:00|17.02|16.94|17.11|17.03|17.11|17.03|17.01|16.93|244
1689070800000|2023-07-11 10:20:00|17.09|17.01|17.06|16.98|17.11|17.03|17.06|16.98|484
1689071100000|2023-07-11 10:25:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|316
1689071400000|2023-07-11 10:30:00|||||||||462
1689071700000|2023-07-11 10:35:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|18
1689072000000|2023-07-11 10:40:00|17.05|16.97|17.05|16.97|17.06|16.98|17.05|16.97|104
1689072300000|2023-07-11 10:45:00|17.01|16.93|17.05|16.97|17.05|16.97|17.01|16.93|455
1689072600000|2023-07-11 10:50:00|17.01|16.93|17.01|16.93|17.06|16.98|17.01|16.93|702
1689072900000|2023-07-11 10:55:00|||||||||68
1689073200000|2023-07-11 11:00:00|17|16.92|17|16.92|17|16.92|17|16.92|162
1689073500000|2023-07-11 11:05:00|||||||||66
1689073800000|2023-07-11 11:10:00|16.95|16.87|16.95|16.87|16.96|16.88|16.95|16.87|52
1689074100000|2023-07-11 11:15:00|16.94|16.86|16.94|16.86|16.95|16.87|16.94|16.86|107
1689074400000|2023-07-11 11:20:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|154
1689074700000|2023-07-11 11:25:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|224
1689075000000|2023-07-11 11:30:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|17
1689075300000|2023-07-11 11:35:00|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|24
1689075600000|2023-07-11 11:40:00|16.95|16.87|16.9|16.82|16.95|16.87|16.89|16.81|105
1689075900000|2023-07-11 11:45:00|||||||||2251
1689076200000|2023-07-11 11:50:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|25
1689076500000|2023-07-11 11:55:00|16.86|16.78|16.85|16.77|16.88|16.8|16.85|16.77|61
1689076800000|2023-07-11 12:00:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|37
1689077100000|2023-07-11 12:05:00|||||||||44
1689077400000|2023-07-11 12:10:00|||||||||152
1689077700000|2023-07-11 12:15:00|16.9|16.82|16.88|16.8|16.9|16.82|16.85|16.77|262
1689078000000|2023-07-11 12:20:00|16.86|16.78|16.85|16.77|16.88|16.8|16.85|16.77|174
1689078300000|2023-07-11 12:25:00|16.88|16.8|16.9|16.82|16.9|16.82|16.86|16.78|157
1689078600000|2023-07-11 12:30:00|16.85|16.77|16.75|16.67|16.85|16.77|16.75|16.67|202
1689078900000|2023-07-11 12:35:00|16.76|16.68|16.8|16.72|16.8|16.72|16.76|16.68|305
1689079200000|2023-07-11 12:40:00|16.79|16.71|16.79|16.71|16.8|16.72|16.79|16.71|132
1689079500000|2023-07-11 12:45:00|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|47
1689079800000|2023-07-11 12:50:00|||||||||16
1689080100000|2023-07-11 12:55:00|||||||||22
1689080400000|2023-07-11 13:00:00|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|3408
1689080700000|2023-07-11 13:05:00|||||||||28
1689081000000|2023-07-11 13:10:00|16.7|16.62|16.7|16.62|16.71|16.63|16.7|16.62|190
1689081300000|2023-07-11 13:15:00|16.66|16.58|16.75|16.67|16.75|16.67|16.66|16.58|184
1689081600000|2023-07-11 13:20:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|48
1689081900000|2023-07-11 13:25:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|64
1689082200000|2023-07-11 13:30:00|||||||||66
1689082500000|2023-07-11 13:35:00|16.76|16.68|16.76|16.68|16.81|16.73|16.76|16.68|177
1689082800000|2023-07-11 13:40:00|16.78|16.7|16.86|16.78|16.91|16.83|16.76|16.68|183
1689083100000|2023-07-11 13:45:00|16.87|16.79|16.86|16.78|16.91|16.83|16.86|16.78|211
1689083400000|2023-07-11 13:50:00|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|31
1689083700000|2023-07-11 13:55:00|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|108
1689084000000|2023-07-11 14:00:00|16.88|16.8|16.96|16.88|16.97|16.89|16.86|16.78|238
1689084300000|2023-07-11 14:05:00|16.97|16.89|17.04|16.96|17.04|16.96|16.96|16.88|147
1689084600000|2023-07-11 14:10:00|17.02|16.94|17.06|16.98|17.06|16.98|17.01|16.93|80
1689084900000|2023-07-11 14:15:00|17.01|16.93|16.95|16.87|17.01|16.93|16.95|16.87|170
1689085200000|2023-07-11 14:20:00|16.93|16.85|16.9|16.82|16.96|16.88|16.9|16.82|176
1689085500000|2023-07-11 14:25:00|16.87|16.79|16.89|16.81|16.9|16.82|16.87|16.79|316
1689085800000|2023-07-11 14:30:00|16.9|16.82|16.89|16.81|16.9|16.82|16.85|16.77|203
1689086100000|2023-07-11 14:35:00|16.9|16.82|16.89|16.81|16.9|16.82|16.87|16.79|189
1689086400000|2023-07-11 14:40:00|||||||||92
1689086700000|2023-07-11 14:45:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|139
1689087000000|2023-07-11 14:50:00|16.85|16.77|16.88|16.8|16.89|16.81|16.84|16.76|342
1689087300000|2023-07-11 14:55:00|16.84|16.76|16.84|16.76|16.88|16.8|16.83|16.75|55
1689087600000|2023-07-11 15:00:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|167
1689087900000|2023-07-11 15:05:00|16.8|16.72|16.83|16.75|16.84|16.76|16.79|16.71|629
1689088200000|2023-07-11 15:10:00|16.79|16.71|16.79|16.71|16.83|16.75|16.79|16.71|156
1689088500000|2023-07-11 15:15:00|16.78|16.7|16.79|16.71|16.79|16.71|16.74|16.66|104
1689088800000|2023-07-11 15:20:00|16.81|16.73|16.83|16.75|16.83|16.75|16.79|16.71|240
1689089100000|2023-07-11 15:25:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|513
1689089400000|2023-07-11 15:30:00|16.92|16.84|16.98|16.9|16.98|16.9|16.92|16.84|228
1689089700000|2023-07-11 15:35:00|17|16.92|16.93|16.85|17|16.92|16.93|16.85|265
1689090000000|2023-07-11 15:40:00|16.95|16.87|16.97|16.89|16.97|16.89|16.93|16.85|7
1689090300000|2023-07-11 15:45:00|16.95|16.87|16.97|16.89|16.97|16.89|16.95|16.87|6
1689090600000|2023-07-11 15:50:00|||||||||5
1689090900000|2023-07-11 15:55:00|||||||||17
1689091200000|2023-07-11 16:00:00|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|51
1689091500000|2023-07-11 16:05:00|16.91|16.83|16.91|16.83|16.92|16.84|16.91|16.83|55
1689091800000|2023-07-11 16:10:00|16.89|16.81|16.97|16.89|16.97|16.89|16.89|16.81|98
1689092100000|2023-07-11 16:15:00|16.92|16.84|17.03|16.95|17.07|16.99|16.92|16.84|98
1689092400000|2023-07-11 16:20:00|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|17
1689092700000|2023-07-11 16:25:00|17.07|16.99|17.08|17|17.14|17.06|17.07|16.99|190
1689093000000|2023-07-11 16:30:00|17.1|17.02|17.08|17|17.12|17.04|17.07|16.99|3
1689093300000|2023-07-11 16:35:00|17.07|16.99|17.12|17.04|17.12|17.04|17.07|16.99|4
1689093600000|2023-07-11 16:40:00|||||||||1
1689093900000|2023-07-11 16:45:00|17.08|17|17.07|16.99|17.08|17|17.07|16.99|3
1689094200000|2023-07-11 16:50:00|||||||||2
1689094500000|2023-07-11 16:55:00|17.08|17|17.12|17.04|17.12|17.04|17.07|16.99|49
1689094800000|2023-07-11 17:00:00|17.07|16.99|17.13|17.05|17.17|17.09|17.07|16.99|67
1689095100000|2023-07-11 17:05:00|17.12|17.04|17.12|17.04|17.17|17.09|17.12|17.04|22
1689095400000|2023-07-11 17:10:00|17.13|17.05|17.12|17.04|17.17|17.09|17.12|17.04|5
1689095700000|2023-07-11 17:15:00|17.13|17.05|17.07|16.99|17.13|17.05|17.07|16.99|0
1689096000000|2023-07-11 17:20:00|17.08|17|17.07|16.99|17.12|17.04|17.02|16.94|4
1689097500000|2023-07-11 17:45:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|5
1689098100000|2023-07-11 17:55:00|17.03|16.95|17.07|16.99|17.07|16.99|17.02|16.94|12
1689098700000|2023-07-11 18:05:00|17.03|16.95|17.07|16.99|17.07|16.99|17.02|16.94|15
1689099600000|2023-07-11 18:20:00|17.08|17|17.07|16.99|17.08|17|17.07|16.99|2
1689099900000|2023-07-11 18:25:00|17.05|16.97|17.02|16.94|17.07|16.99|17.02|16.94|9
1689100200000|2023-07-11 18:30:00|17.04|16.96|17.03|16.95|17.05|16.97|17.03|16.95|1
1689100500000|2023-07-11 18:35:00|17.05|16.97|17.02|16.94|17.07|16.99|17.02|16.94|23
1689100800000|2023-07-11 18:40:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|0
1689101100000|2023-07-11 18:45:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|0
1689102000000|2023-07-11 19:00:00|||||||||9
1689102300000|2023-07-11 19:05:00|17.03|16.95|17.02|16.94|17.07|16.99|17.02|16.94|15
1689102600000|2023-07-11 19:10:00|17.07|16.99|17.05|16.97|17.07|16.99|17.02|16.94|7
1689102900000|2023-07-11 19:15:00|17.07|16.99|17|16.92|17.07|16.99|16.97|16.89|12
1689103200000|2023-07-11 19:20:00|16.99|16.91|16.97|16.89|17.02|16.94|16.97|16.89|16
1689103500000|2023-07-11 19:25:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|1
1689103800000|2023-07-11 19:30:00|17.03|16.95|17.07|16.99|17.07|16.99|17.02|16.94|11
1689104400000|2023-07-11 19:40:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|25
1689104700000|2023-07-11 19:45:00|17.01|16.93|16.97|16.89|17.01|16.93|16.96|16.88|25
1689105000000|2023-07-11 19:50:00|16.99|16.91|17.01|16.93|17.06|16.98|16.99|16.91|25
1689105300000|2023-07-11 19:55:00|16.96|16.88|16.97|16.89|17.02|16.94|16.96|16.88|72
1689120900000|2023-07-12 00:15:00|17.13|16.83|17.13|16.83|17.13|16.83|17.09|16.79|0
1689121200000|2023-07-12 00:20:00|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1689121800000|2023-07-12 00:30:00|17.1|16.8|17.08|16.78|17.1|16.8|17.08|16.78|0
1689125100000|2023-07-12 01:25:00|17.09|16.79|17.13|16.83|17.13|16.83|17.09|16.79|0
1689125700000|2023-07-12 01:35:00|17.12|16.82|17.12|16.82|17.13|16.83|17.12|16.82|0
1689126000000|2023-07-12 01:40:00|17.08|16.78|17.08|16.78|17.08|16.78|17.08|16.78|0
1689126300000|2023-07-12 01:45:00|17.09|16.79|17.13|16.83|17.18|16.88|17.09|16.79|0
1689126600000|2023-07-12 01:50:00|17.11|16.81|17.09|16.79|17.14|16.84|17.09|16.79|0
1689126900000|2023-07-12 01:55:00|17.13|16.83|17.13|16.83|17.13|16.83|17.13|16.83|0
1689127200000|2023-07-12 02:00:00|17.11|16.81|17.13|16.83|17.13|16.83|17.11|16.81|0
1689127500000|2023-07-12 02:05:00|17.11|16.81|17.13|16.83|17.13|16.83|17.11|16.81|0
1689127800000|2023-07-12 02:10:00|17.11|16.81|17.13|16.83|17.13|16.83|17.11|16.81|0
1689128400000|2023-07-12 02:20:00|17.11|16.81|17.11|16.81|17.11|16.81|17.09|16.79|0
1689128700000|2023-07-12 02:25:00|17.13|16.83|17.13|16.83|17.13|16.83|17.13|16.83|0
1689129000000|2023-07-12 02:30:00|17.07|16.77|17.11|16.81|17.13|16.83|17.07|16.77|0
1689129600000|2023-07-12 02:40:00|17.13|16.83|17.13|16.83|17.13|16.83|17.11|16.81|0
1689130200000|2023-07-12 02:50:00|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1689130500000|2023-07-12 02:55:00|17.09|16.79|17.09|16.79|17.09|16.79|17.09|16.79|0
1689139800000|2023-07-12 05:30:00|16.96|16.88|17.04|16.79|17.04|16.88|16.96|16.79|0
1689140100000|2023-07-12 05:35:00|16.93|16.85|16.9|16.82|16.93|16.85|16.9|16.82|0
1689140700000|2023-07-12 05:45:00|16.89|16.81|16.87|16.79|16.89|16.81|16.84|16.76|13
1689141000000|2023-07-12 05:50:00|17.02|16.72|16.99|16.69|17.02|16.72|16.99|16.69|2
1689141300000|2023-07-12 05:55:00|17.01|16.71|16.96|16.71|17.01|16.71|16.96|16.69|0
1689141600000|2023-07-12 06:00:00|16.88|16.8|16.87|16.79|16.88|16.8|16.84|16.76|9
1689141900000|2023-07-12 06:05:00|16.85|16.77|16.85|16.77|16.85|16.77|16.82|16.74|8
1689142200000|2023-07-12 06:10:00|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|1
1689142500000|2023-07-12 06:15:00|||||||||10
1689142800000|2023-07-12 06:20:00|||||||||1
1689143700000|2023-07-12 06:35:00|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|57
1689144000000|2023-07-12 06:40:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1689144300000|2023-07-12 06:45:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|5
1689144600000|2023-07-12 06:50:00|||||||||12
1689144900000|2023-07-12 06:55:00|16.87|16.79|16.83|16.75|16.87|16.79|16.83|16.75|12
1689145200000|2023-07-12 07:00:00|16.8|16.72|16.74|16.66|16.87|16.79|16.74|16.66|99
1689145500000|2023-07-12 07:05:00|16.73|16.65|16.78|16.7|16.78|16.7|16.68|16.6|193
1689145800000|2023-07-12 07:10:00|16.74|16.66|16.75|16.67|16.76|16.68|16.73|16.65|109
1689146100000|2023-07-12 07:15:00|16.74|16.66|16.74|16.66|16.75|16.67|16.7|16.62|169
1689146400000|2023-07-12 07:20:00|16.73|16.65|16.74|16.66|16.74|16.66|16.69|16.61|252
1689146700000|2023-07-12 07:25:00|16.73|16.65|16.73|16.65|16.74|16.66|16.69|16.61|474
1689147000000|2023-07-12 07:30:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|64
1689147300000|2023-07-12 07:35:00|16.68|16.6|16.68|16.6|16.71|16.63|16.68|16.6|169
1689147600000|2023-07-12 07:40:00|||||||||195
1689147900000|2023-07-12 07:45:00|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|118
1689148200000|2023-07-12 07:50:00|16.64|16.56|16.63|16.55|16.68|16.6|16.63|16.55|250
1689148500000|2023-07-12 07:55:00|16.64|16.56|16.63|16.55|16.66|16.58|16.63|16.55|59
1689148800000|2023-07-12 08:00:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|199
1689149100000|2023-07-12 08:05:00|16.64|16.56|16.59|16.51|16.64|16.56|16.58|16.5|303
1689149400000|2023-07-12 08:10:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|409
1689149700000|2023-07-12 08:15:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|58
1689150000000|2023-07-12 08:20:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|42
1689150300000|2023-07-12 08:25:00|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|286
1689150600000|2023-07-12 08:30:00|16.65|16.57|16.6|16.52|16.65|16.57|16.59|16.51|371
1689150900000|2023-07-12 08:35:00|16.64|16.56|16.64|16.56|16.64|16.56|16.59|16.51|46
1689151200000|2023-07-12 08:40:00|16.62|16.54|16.62|16.54|16.62|16.54|16.59|16.51|207
1689151500000|2023-07-12 08:45:00|16.59|16.51|16.64|16.56|16.64|16.56|16.59|16.51|311
1689151800000|2023-07-12 08:50:00|16.63|16.55|16.69|16.61|16.69|16.61|16.63|16.55|461
1689152100000|2023-07-12 08:55:00|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|541
1689152400000|2023-07-12 09:00:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|1008
1689152700000|2023-07-12 09:05:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|99
1689153000000|2023-07-12 09:10:00|||||||||46
1689153300000|2023-07-12 09:15:00|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|172
1689153600000|2023-07-12 09:20:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|59
1689153900000|2023-07-12 09:25:00|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|235
1689154200000|2023-07-12 09:30:00|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|106
1689154500000|2023-07-12 09:35:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|312
1689154800000|2023-07-12 09:40:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|152
1689155100000|2023-07-12 09:45:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|80
1689155400000|2023-07-12 09:50:00|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|50
1689155700000|2023-07-12 09:55:00|16.64|16.56|16.64|16.56|16.69|16.61|16.64|16.56|445
1689156000000|2023-07-12 10:00:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|64
1689156300000|2023-07-12 10:05:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|430
1689156600000|2023-07-12 10:10:00|||||||||17
1689156900000|2023-07-12 10:15:00|||||||||28
1689157200000|2023-07-12 10:20:00|||||||||6
1689157500000|2023-07-12 10:25:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|39
1689157800000|2023-07-12 10:30:00|16.63|16.55|16.63|16.55|16.65|16.57|16.62|16.54|407
1689158100000|2023-07-12 10:35:00|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|51
1689158400000|2023-07-12 10:40:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|33
1689158700000|2023-07-12 10:45:00|16.57|16.49|16.58|16.5|16.62|16.54|16.57|16.49|47
1689159000000|2023-07-12 10:50:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|44
1689159300000|2023-07-12 10:55:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|36
1689159600000|2023-07-12 11:00:00|||||||||28
1689159900000|2023-07-12 11:05:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|19
1689160200000|2023-07-12 11:10:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|82
1689160500000|2023-07-12 11:15:00|||||||||26
1689160800000|2023-07-12 11:20:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|377
1689161100000|2023-07-12 11:25:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|161
1689161400000|2023-07-12 11:30:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|112
1689161700000|2023-07-12 11:35:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|599
1689162000000|2023-07-12 11:40:00|16.61|16.53|16.61|16.53|16.62|16.54|16.61|16.53|2241
1689162300000|2023-07-12 11:45:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|80
1689162600000|2023-07-12 11:50:00|||||||||34
1689162900000|2023-07-12 11:55:00|||||||||41
1689163200000|2023-07-12 12:00:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|26
1689163500000|2023-07-12 12:05:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1038
1689163800000|2023-07-12 12:10:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|629
1689164100000|2023-07-12 12:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.52|16.44|263
1689164400000|2023-07-12 12:20:00|||||||||437
1689164700000|2023-07-12 12:25:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|63
1689165000000|2023-07-12 12:30:00|16.52|16.44|16.33|16.25|16.61|16.45|16.23|16.15|861
1689165300000|2023-07-12 12:35:00|16.32|16.24|16.33|16.25|16.33|16.25|16.27|16.19|443
1689165600000|2023-07-12 12:40:00|16.35|16.27|16.43|16.35|16.48|16.4|16.33|16.25|455
1689165900000|2023-07-12 12:45:00|16.45|16.37|16.48|16.4|16.52|16.44|16.45|16.37|113
1689166200000|2023-07-12 12:50:00|16.47|16.39|16.53|16.45|16.54|16.46|16.47|16.39|235
1689166500000|2023-07-12 12:55:00|16.5|16.42|16.46|16.38|16.53|16.45|16.46|16.38|143
1689166800000|2023-07-12 13:00:00|16.47|16.39|16.37|16.29|16.47|16.39|16.37|16.29|432
1689167100000|2023-07-12 13:05:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|72
1689167400000|2023-07-12 13:10:00|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|131
1689167700000|2023-07-12 13:15:00|16.32|16.24|16.22|16.14|16.32|16.24|16.18|16.1|1095
1689168000000|2023-07-12 13:20:00|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|332
1689168300000|2023-07-12 13:25:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|170
1689168600000|2023-07-12 13:30:00|16.27|16.19|16.23|16.15|16.28|16.2|16.22|16.14|1325
1689168900000|2023-07-12 13:35:00|16.26|16.18|16.29|16.21|16.29|16.21|16.23|16.15|322
1689169200000|2023-07-12 13:40:00|16.24|16.16|16.29|16.21|16.29|16.21|16.24|16.16|298
1689169500000|2023-07-12 13:45:00|16.28|16.2|16.28|16.2|16.29|16.21|16.23|16.15|175
1689169800000|2023-07-12 13:50:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|178
1689170100000|2023-07-12 13:55:00|16.29|16.21|16.28|16.2|16.29|16.21|16.23|16.15|187
1689170400000|2023-07-12 14:00:00|||||||||50
1689170700000|2023-07-12 14:05:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|119
1689171000000|2023-07-12 14:10:00|16.22|16.14|16.18|16.1|16.22|16.14|16.17|16.09|236
1689171300000|2023-07-12 14:15:00|16.2|16.12|16.17|16.09|16.22|16.14|16.12|16.04|116
1689171600000|2023-07-12 14:20:00|16.19|16.11|16.21|16.13|16.22|16.14|16.17|16.09|59
1689171900000|2023-07-12 14:25:00|16.22|16.14|16.19|16.11|16.24|16.16|16.17|16.09|885
1689172200000|2023-07-12 14:30:00|16.18|16.1|16.11|16.03|16.18|16.1|16.11|16.03|1579
1689172500000|2023-07-12 14:35:00|16.16|16.08|16.11|16.03|16.16|16.08|16.11|16.03|366
1689172800000|2023-07-12 14:40:00|16.12|16.04|16.17|16.09|16.17|16.09|16.11|16.03|160
1689173100000|2023-07-12 14:45:00|16.12|16.04|16.17|16.09|16.17|16.09|16.12|16.04|246
1689173400000|2023-07-12 14:50:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|168
1689173700000|2023-07-12 14:55:00|16.17|16.09|16.13|16.05|16.17|16.09|16.12|16.04|239
1689174000000|2023-07-12 15:00:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|520
1689174300000|2023-07-12 15:05:00|16.08|16|16.08|16|16.08|16|16.07|15.99|173
1689174600000|2023-07-12 15:10:00|16.07|15.99|16.08|16|16.12|16.04|16.07|15.99|154
1689174900000|2023-07-12 15:15:00|16.07|15.99|16.02|15.94|16.08|16|16.02|15.94|170
1689175200000|2023-07-12 15:20:00|16.03|15.95|16.02|15.94|16.07|15.99|16.02|15.94|162
1689175500000|2023-07-12 15:25:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|549
1689175800000|2023-07-12 15:30:00|16.11|16.03|16.12|16.04|16.17|16.09|16.07|15.99|248
1689176100000|2023-07-12 15:35:00|16.16|16.08|16.13|16.05|16.17|16.09|16.12|16.04|51
1689176400000|2023-07-12 15:40:00|16.17|16.09|16.18|16.1|16.28|16.2|16.17|16.09|188
1689176700000|2023-07-12 15:45:00|16.17|16.09|16.13|16.05|16.17|16.09|16.13|16.05|19
1689177000000|2023-07-12 15:50:00|16.17|16.09|16.18|16.1|16.23|16.15|16.17|16.09|22
1689177300000|2023-07-12 15:55:00|16.23|16.15|16.2|16.12|16.23|16.15|16.18|16.1|3
1689177600000|2023-07-12 16:00:00|16.22|16.14|16.23|16.15|16.23|16.15|16.18|16.1|0
1689177900000|2023-07-12 16:05:00|16.22|16.14|16.18|16.1|16.23|16.15|16.18|16.1|4
1689178200000|2023-07-12 16:10:00|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|108
1689178500000|2023-07-12 16:15:00|16.2|16.12|16.23|16.15|16.23|16.15|16.18|16.1|56
1689178800000|2023-07-12 16:20:00|||||||||30
1689179700000|2023-07-12 16:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|42
1689180000000|2023-07-12 16:40:00|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|9
1689180300000|2023-07-12 16:45:00|16.22|16.14|16.18|16.1|16.22|16.14|16.17|16.09|5
1689181500000|2023-07-12 17:05:00|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|27
1689181800000|2023-07-12 17:10:00|||||||||24
1689182100000|2023-07-12 17:15:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|2
1689183000000|2023-07-12 17:30:00|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|10
1689183300000|2023-07-12 17:35:00|||||||||3
1689183600000|2023-07-12 17:40:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|16
1689183900000|2023-07-12 17:45:00|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|3
1689184200000|2023-07-12 17:50:00|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|4
1689184500000|2023-07-12 17:55:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|1
1689184800000|2023-07-12 18:00:00|16.18|16.1|16.18|16.1|16.18|16.1|16.17|16.09|69
1689186300000|2023-07-12 18:25:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|4
1689186600000|2023-07-12 18:30:00|16.18|16.1|16.22|16.14|16.23|16.15|16.18|16.1|13
1689186900000|2023-07-12 18:35:00|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|0
1689187200000|2023-07-12 18:40:00|16.2|16.12|16.2|16.12|16.22|16.14|16.18|16.1|53
1689187500000|2023-07-12 18:45:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|7
1689187800000|2023-07-12 18:50:00|16.25|16.17|16.23|16.15|16.28|16.2|16.23|16.15|16
1689188400000|2023-07-12 19:00:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|5
1689188700000|2023-07-12 19:05:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|1
1689189000000|2023-07-12 19:10:00|16.22|16.14|16.22|16.14|16.22|16.14|16.2|16.12|4
1689189600000|2023-07-12 19:20:00|16.23|16.15|16.27|16.19|16.28|16.2|16.22|16.14|15
1689189900000|2023-07-12 19:25:00|16.28|16.2|16.22|16.14|16.28|16.2|16.22|16.14|11
1689190200000|2023-07-12 19:30:00|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|0
1689190500000|2023-07-12 19:35:00|16.2|16.12|16.22|16.14|16.23|16.15|16.2|16.12|5
1689190800000|2023-07-12 19:40:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|3
1689191400000|2023-07-12 19:50:00|16.2|16.12|16.18|16.1|16.2|16.12|16.15|16.07|83
1689191700000|2023-07-12 19:55:00|16.2|16.12|16.22|16.14|16.22|16.14|16.17|16.09|49
1689207300000|2023-07-13 00:15:00|16.23|15.97|16.21|15.96|16.23|15.98|16.21|15.96|0
1689207600000|2023-07-13 00:20:00|16.27|16.02|16.18|16.1|16.27|16.1|16.18|16.02|0
1689207900000|2023-07-13 00:25:00|16.12|16.04|16.27|16.02|16.27|16.08|16.12|16|0
1689208200000|2023-07-13 00:30:00|16.26|16.01|16.27|16.02|16.27|16.02|16.26|16.01|0
1689208500000|2023-07-13 00:35:00|16.3|16.05|16.27|16.02|16.3|16.05|16.27|16.02|0
1689208800000|2023-07-13 00:40:00|16.28|16.03|16.26|16.01|16.28|16.03|16.25|16|0
1689209100000|2023-07-13 00:45:00|16.3|16.05|16.3|16.05|16.3|16.05|16.3|16.05|0
1689210000000|2023-07-13 01:00:00|16.21|16.13|16.29|16.04|16.29|16.13|16.19|16.04|1
1689210900000|2023-07-13 01:15:00|16.32|16.02|16.32|16.02|16.32|16.04|16.29|16.02|0
1689211200000|2023-07-13 01:20:00|16.29|16.04|16.32|16.02|16.32|16.04|16.29|16.02|0
1689211500000|2023-07-13 01:25:00|16.29|16.04|16.32|16.02|16.32|16.04|16.29|16.02|0
1689211800000|2023-07-13 01:30:00|16.29|16.04|16.32|16.02|16.32|16.04|16.29|16.02|0
1689212100000|2023-07-13 01:35:00|16.29|16.04|16.29|16.04|16.32|16.04|16.29|16.02|0
1689212400000|2023-07-13 01:40:00|16.32|16.02|16.32|16.02|16.32|16.04|16.29|16.02|0
1689212700000|2023-07-13 01:45:00|16.29|16.04|16.32|16.02|16.32|16.04|16.29|16.02|0
1689213000000|2023-07-13 01:50:00|16.29|16.04|16.32|16.02|16.32|16.04|16.29|16.02|0
1689213300000|2023-07-13 01:55:00|16.29|16.04|16.32|16.02|16.32|16.04|16.29|16.02|0
1689213900000|2023-07-13 02:05:00|16.29|16.04|16.18|16.1|16.29|16.1|16.1|15.91|1
1689214200000|2023-07-13 02:10:00|16.2|16.12|16.3|16|16.38|16.3|16.2|15.99|20
1689215400000|2023-07-13 02:30:00|16.32|16.02|16.32|16.02|16.32|16.02|16.32|16.02|0
1689216600000|2023-07-13 02:50:00|16.3|16|16.3|16|16.3|16|16.3|16|0
1689217800000|2023-07-13 03:10:00|16.29|15.99|16.29|15.99|16.29|15.99|16.27|15.97|0
1689218100000|2023-07-13 03:15:00|16.27|15.97|16.29|15.99|16.29|15.99|16.27|15.97|0
1689218700000|2023-07-13 03:25:00|16.3|16|16.32|16.02|16.32|16.02|16.3|16|1
1689219000000|2023-07-13 03:30:00|16.3|16|16.3|16|16.3|16|16.3|16|0
1689219600000|2023-07-13 03:40:00|16.32|16.02|16.32|16.02|16.32|16.02|16.32|16.02|0
1689220500000|2023-07-13 03:55:00|16.3|16|16.3|16|16.3|16|16.3|16|0
1689221400000|2023-07-13 04:10:00|16.28|15.98|16.3|16|16.3|16|16.28|15.98|0
1689222900000|2023-07-13 04:35:00|16.31|16.01|16.26|16.01|16.31|16.01|16.26|15.98|0
1689223200000|2023-07-13 04:40:00|16.24|15.99|16.28|15.98|16.29|16.08|16.12|15.95|5
1689223500000|2023-07-13 04:45:00|16.26|15.96|16.13|16.05|16.26|16.05|16.13|15.96|0
1689223800000|2023-07-13 04:50:00|16.19|16.11|16.29|16.04|16.29|16.14|16.15|15.99|4
1689224100000|2023-07-13 04:55:00|16.31|16.06|16.29|16.04|16.31|16.06|16.29|16.04|0
1689224700000|2023-07-13 05:05:00|16.31|16.06|16.29|16.04|16.31|16.06|16.29|16.04|0
1689225300000|2023-07-13 05:15:00|16.31|16.06|16.29|16.04|16.31|16.06|16.29|16.04|0
1689225600000|2023-07-13 05:20:00|16.31|16.06|16.31|16.06|16.31|16.06|16.31|16.06|0
1689225900000|2023-07-13 05:25:00|16.29|16.04|16.2|16.12|16.29|16.12|16.2|16.04|0
1689226200000|2023-07-13 05:30:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1689226800000|2023-07-13 05:40:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1689228000000|2023-07-13 06:00:00|16.22|16.14|16.1|16.02|16.29|16.14|16.1|15.99|11
1689228300000|2023-07-13 06:05:00|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|0
1689228600000|2023-07-13 06:10:00|16.1|16.02|16.09|16.01|16.1|16.02|16.07|15.99|10
1689228900000|2023-07-13 06:15:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1689229500000|2023-07-13 06:25:00|||||||||5
1689229800000|2023-07-13 06:30:00|||||||||1
1689230700000|2023-07-13 06:45:00|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|9
1689231300000|2023-07-13 06:55:00|16.07|15.99|16.09|16.01|16.09|16.01|16.05|15.97|3
1689231600000|2023-07-13 07:00:00|16.1|16.02|16.14|16.06|16.19|16.11|16.09|16.01|87
1689231900000|2023-07-13 07:05:00|||||||||18
1689232200000|2023-07-13 07:10:00|16.09|16.01|16.09|16.01|16.09|16.01|16.06|15.98|272
1689232500000|2023-07-13 07:15:00|16.1|16.02|16.1|16.02|16.15|16.07|16.1|16.02|168
1689232800000|2023-07-13 07:20:00|16.12|16.04|16.1|16.02|16.15|16.07|16.1|16.02|70
1689233100000|2023-07-13 07:25:00|16.13|16.05|16.09|16.01|16.15|16.07|16.09|16.01|29
1689233400000|2023-07-13 07:30:00|16.1|16.02|16.14|16.06|16.15|16.07|16.1|16.02|246
1689233700000|2023-07-13 07:35:00|16.12|16.04|16.09|16.01|16.14|16.06|16.08|16|319
1689234000000|2023-07-13 07:40:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|90
1689234300000|2023-07-13 07:45:00|16.05|15.97|16.04|15.96|16.05|15.97|16|15.92|62
1689234600000|2023-07-13 07:50:00|16|15.92|16.04|15.96|16.05|15.97|16|15.92|245
1689234900000|2023-07-13 07:55:00|16.05|15.97|16.04|15.96|16.1|16.02|16.04|15.96|141
1689235200000|2023-07-13 08:00:00|16.07|15.99|16.09|16.01|16.1|16.02|16.07|15.99|43
1689235500000|2023-07-13 08:05:00|16.1|16.02|16.09|16.01|16.1|16.02|16.07|15.99|110
1689235800000|2023-07-13 08:10:00|16.07|15.99|16.05|15.97|16.09|16.01|16.04|15.96|96
1689236100000|2023-07-13 08:15:00|16.04|15.96|16.04|15.96|16.05|15.97|16.04|15.96|55
1689236400000|2023-07-13 08:20:00|15.99|15.91|16.05|15.97|16.05|15.97|15.99|15.91|81
1689236700000|2023-07-13 08:25:00|16.04|15.96|16.04|15.96|16.04|15.96|16.02|15.94|83
1689237000000|2023-07-13 08:30:00|||||||||75
1689237300000|2023-07-13 08:35:00|16|15.92|15.99|15.91|16|15.92|15.99|15.91|8
1689237600000|2023-07-13 08:40:00|16|15.92|15.99|15.91|16.04|15.96|15.99|15.91|420
1689237900000|2023-07-13 08:45:00|16|15.92|16.04|15.96|16.04|15.96|16|15.92|32
1689238200000|2023-07-13 08:50:00|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|12
1689238500000|2023-07-13 08:55:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|27
1689238800000|2023-07-13 09:00:00|15.99|15.91|16|15.92|16|15.92|15.95|15.87|56
1689239100000|2023-07-13 09:05:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|78
1689239400000|2023-07-13 09:10:00|16|15.92|15.95|15.87|16|15.92|15.95|15.87|78
1689239700000|2023-07-13 09:15:00|15.94|15.86|15.9|15.82|15.94|15.86|15.89|15.81|719
1689240000000|2023-07-13 09:20:00|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|18
1689240300000|2023-07-13 09:25:00|||||||||25
1689240600000|2023-07-13 09:30:00|15.89|15.81|15.87|15.79|15.9|15.82|15.85|15.77|76
1689240900000|2023-07-13 09:35:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|11
1689241200000|2023-07-13 09:40:00|15.85|15.77|15.9|15.82|15.95|15.87|15.85|15.77|784
1689241500000|2023-07-13 09:45:00|15.92|15.84|15.95|15.87|15.95|15.87|15.9|15.82|121
1689241800000|2023-07-13 09:50:00|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|162
1689242100000|2023-07-13 09:55:00|||||||||8
1689242400000|2023-07-13 10:00:00|||||||||500
1689242700000|2023-07-13 10:05:00|||||||||1085
1689243000000|2023-07-13 10:10:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|68
1689243300000|2023-07-13 10:15:00|15.95|15.87|15.9|15.82|15.95|15.87|15.9|15.82|11
1689243600000|2023-07-13 10:20:00|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|81
1689243900000|2023-07-13 10:25:00|||||||||14
1689244200000|2023-07-13 10:30:00|||||||||12
1689244500000|2023-07-13 10:35:00|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|58
1689244800000|2023-07-13 10:40:00|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|139
1689245100000|2023-07-13 10:45:00|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|2
1689245400000|2023-07-13 10:50:00|||||||||31
1689245700000|2023-07-13 10:55:00|||||||||14
1689246000000|2023-07-13 11:00:00|||||||||70
1689246300000|2023-07-13 11:05:00|||||||||15
1689246600000|2023-07-13 11:10:00|||||||||29
1689246900000|2023-07-13 11:15:00|||||||||5
1689247200000|2023-07-13 11:20:00|15.84|15.76|15.82|15.74|15.84|15.76|15.8|15.72|47
1689247500000|2023-07-13 11:25:00|15.8|15.72|15.82|15.74|15.84|15.76|15.8|15.72|20
1689247800000|2023-07-13 11:30:00|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|90
1689248100000|2023-07-13 11:35:00|15.8|15.72|15.85|15.77|15.85|15.77|15.8|15.72|169
1689248400000|2023-07-13 11:40:00|||||||||59
1689248700000|2023-07-13 11:45:00|||||||||51
1689249000000|2023-07-13 11:50:00|||||||||47
1689249300000|2023-07-13 11:55:00|15.9|15.82|15.85|15.77|15.9|15.82|15.85|15.77|73
1689249600000|2023-07-13 12:00:00|||||||||42
1689249900000|2023-07-13 12:05:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|94
1689250200000|2023-07-13 12:10:00|15.89|15.81|15.85|15.77|15.89|15.81|15.85|15.77|37
1689250500000|2023-07-13 12:15:00|15.87|15.79|15.9|15.82|15.9|15.82|15.85|15.77|88
1689250800000|2023-07-13 12:20:00|||||||||43
1689251100000|2023-07-13 12:25:00|15.89|15.81|15.9|15.82|15.9|15.82|15.87|15.79|503
1689251400000|2023-07-13 12:30:00|15.95|15.87|15.89|15.81|15.95|15.87|15.84|15.76|406
1689251700000|2023-07-13 12:35:00|15.92|15.84|15.9|15.82|15.95|15.87|15.89|15.81|76
1689252000000|2023-07-13 12:40:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|85
1689252300000|2023-07-13 12:45:00|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|230
1689252600000|2023-07-13 12:50:00|15.89|15.81|15.89|15.81|15.9|15.82|15.87|15.79|119
1689252900000|2023-07-13 12:55:00|15.88|15.8|15.86|15.78|15.88|15.8|15.84|15.76|17
1689253200000|2023-07-13 13:00:00|15.89|15.81|15.89|15.81|15.89|15.81|15.88|15.8|121
1689253500000|2023-07-13 13:05:00|||||||||17
1689253800000|2023-07-13 13:10:00|||||||||19
1689254100000|2023-07-13 13:15:00|||||||||187
1689254400000|2023-07-13 13:20:00|||||||||14
1689254700000|2023-07-13 13:25:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|152
1689255000000|2023-07-13 13:30:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|400
1689255300000|2023-07-13 13:35:00|15.94|15.86|15.98|15.9|15.98|15.9|15.93|15.85|272
1689255600000|2023-07-13 13:40:00|15.97|15.89|15.93|15.85|15.98|15.9|15.93|15.85|106
1689255900000|2023-07-13 13:45:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|49
1689256200000|2023-07-13 13:50:00|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|145
1689256500000|2023-07-13 13:55:00|15.94|15.86|15.91|15.83|15.94|15.86|15.89|15.81|70
1689256800000|2023-07-13 14:00:00|15.89|15.81|15.91|15.83|15.94|15.86|15.89|15.81|240
1689257100000|2023-07-13 14:05:00|15.89|15.81|15.94|15.86|15.94|15.86|15.89|15.81|237
1689257400000|2023-07-13 14:10:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|190
1689257700000|2023-07-13 14:15:00|16|15.92|16|15.92|16|15.92|16|15.92|207
1689258000000|2023-07-13 14:20:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|98
1689258300000|2023-07-13 14:25:00|||||||||157
1689258600000|2023-07-13 14:30:00|16|15.92|15.99|15.91|16|15.92|15.99|15.91|157
1689258900000|2023-07-13 14:35:00|||||||||133
1689259200000|2023-07-13 14:40:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|120
1689259500000|2023-07-13 14:45:00|16.03|15.95|16.04|15.96|16.04|15.96|16.02|15.94|604
1689259800000|2023-07-13 14:50:00|16.08|16|16.09|16.01|16.09|16.01|16.08|16|183
1689260100000|2023-07-13 14:55:00|||||||||83
1689260400000|2023-07-13 15:00:00|16.08|16|16.06|15.98|16.09|16.01|16.04|15.96|173
1689260700000|2023-07-13 15:05:00|16.08|16|16.09|16.01|16.09|16.01|16.08|16|113
1689261000000|2023-07-13 15:10:00|16.08|16|16.14|16.06|16.14|16.06|16.08|16|290
1689261300000|2023-07-13 15:15:00|16.13|16.05|16.13|16.05|16.14|16.06|16.09|16.01|149
1689261600000|2023-07-13 15:20:00|16.14|16.06|16.18|16.1|16.22|16.14|16.14|16.06|179
1689261900000|2023-07-13 15:25:00|16.22|16.14|16.23|16.15|16.23|16.15|16.18|16.1|317
1689262200000|2023-07-13 15:30:00|16.25|16.17|16.23|16.15|16.27|16.19|16.21|16.13|121
1689262500000|2023-07-13 15:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|20
1689262800000|2023-07-13 15:40:00|||||||||74
1689263100000|2023-07-13 15:45:00|||||||||10
1689263400000|2023-07-13 15:50:00|16.14|16.06|16.13|16.05|16.16|16.08|16.13|16.05|307
1689263700000|2023-07-13 15:55:00|||||||||107
1689264000000|2023-07-13 16:00:00|||||||||77
1689264300000|2023-07-13 16:05:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|110
1689264600000|2023-07-13 16:10:00|16.13|16.05|16.17|16.09|16.17|16.09|16.13|16.05|57
1689264900000|2023-07-13 16:15:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|32
1689265200000|2023-07-13 16:20:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|12
1689265500000|2023-07-13 16:25:00|16.15|16.07|16.15|16.07|16.17|16.09|16.15|16.07|0
1689265800000|2023-07-13 16:30:00|16.17|16.09|16.18|16.1|16.18|16.1|16.15|16.07|4
1689266100000|2023-07-13 16:35:00|||||||||33
1689266400000|2023-07-13 16:40:00|||||||||32
1689266700000|2023-07-13 16:45:00|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|34
1689267000000|2023-07-13 16:50:00|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|5
1689267300000|2023-07-13 16:55:00|16.18|16.1|16.18|16.1|16.23|16.15|16.18|16.1|69
1689267900000|2023-07-13 17:05:00|||||||||1
1689268500000|2023-07-13 17:15:00|||||||||467
1689268800000|2023-07-13 17:20:00|||||||||4
1689269400000|2023-07-13 17:30:00|||||||||100
1689269700000|2023-07-13 17:35:00|||||||||83
1689270000000|2023-07-13 17:40:00|||||||||163
1689270300000|2023-07-13 17:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|19
1689270600000|2023-07-13 17:50:00|||||||||3
1689270900000|2023-07-13 17:55:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|10
1689271200000|2023-07-13 18:00:00|||||||||1
1689271800000|2023-07-13 18:10:00|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|15
1689272400000|2023-07-13 18:20:00|16.28|16.2|16.29|16.21|16.29|16.21|16.24|16.16|37
1689272700000|2023-07-13 18:25:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|3
1689273000000|2023-07-13 18:30:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|15
1689273300000|2023-07-13 18:35:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|9
1689273900000|2023-07-13 18:45:00|||||||||4
1689274800000|2023-07-13 19:00:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1689275100000|2023-07-13 19:05:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|7
1689276300000|2023-07-13 19:25:00|16.23|16.15|16.21|16.13|16.23|16.15|16.19|16.11|18
1689276600000|2023-07-13 19:30:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1689277200000|2023-07-13 19:40:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|9
1689277500000|2023-07-13 19:45:00|16.19|16.11|16.28|16.2|16.28|16.2|16.19|16.11|7
1689277800000|2023-07-13 19:50:00|||||||||1
1689278100000|2023-07-13 19:55:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|32
1689293700000|2023-07-14 00:15:00|16.44|16.19|16.44|16.19|16.44|16.19|16.44|16.19|0
1689294000000|2023-07-14 00:20:00|16.45|16.2|16.56|16.26|16.56|16.26|16.45|16.2|0
1689295800000|2023-07-14 00:50:00|16.54|16.24|16.56|16.26|16.56|16.26|16.54|16.24|0
1689298200000|2023-07-14 01:30:00|16.57|16.27|16.54|16.24|16.64|16.34|16.54|16.24|0
1689298500000|2023-07-14 01:35:00|16.52|16.22|16.56|16.26|16.56|16.26|16.52|16.22|0
1689299400000|2023-07-14 01:50:00|16.54|16.24|16.54|16.24|16.54|16.24|16.54|16.24|0
1689302700000|2023-07-14 02:45:00|16.52|16.22|16.5|16.2|16.54|16.24|16.5|16.2|0
1689306600000|2023-07-14 03:50:00|16.52|16.22|16.52|16.22|16.52|16.22|16.52|16.22|0
1689307500000|2023-07-14 04:05:00|16.54|16.24|16.55|16.25|16.55|16.25|16.54|16.24|0
1689308400000|2023-07-14 04:20:00|16.52|16.22|16.55|16.25|16.55|16.25|16.52|16.22|0
1689312300000|2023-07-14 05:25:00|16.42|16.34|16.42|16.34|16.55|16.34|16.42|16.25|1
1689312600000|2023-07-14 05:30:00|16.4|16.32|16.5|16.42|16.58|16.42|16.4|16.32|6
1689313500000|2023-07-14 05:45:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1689313800000|2023-07-14 05:50:00|16.46|16.38|16.5|16.42|16.56|16.42|16.45|16.31|14
1689314100000|2023-07-14 05:55:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1689314400000|2023-07-14 06:00:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|9
1689314700000|2023-07-14 06:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|36
1689315000000|2023-07-14 06:10:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|9
1689315300000|2023-07-14 06:15:00|||||||||8
1689315600000|2023-07-14 06:20:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|146
1689315900000|2023-07-14 06:25:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|28
1689316500000|2023-07-14 06:35:00|16.49|16.41|16.44|16.36|16.49|16.41|16.44|16.36|3
1689317400000|2023-07-14 06:50:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1689317700000|2023-07-14 06:55:00|16.5|16.42|16.5|16.42|16.54|16.46|16.5|16.42|89
1689318000000|2023-07-14 07:00:00|16.47|16.39|16.4|16.32|16.47|16.39|16.4|16.32|124
1689318300000|2023-07-14 07:05:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|110
1689318600000|2023-07-14 07:10:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|128
1689318900000|2023-07-14 07:15:00|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|82
1689319200000|2023-07-14 07:20:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|376
1689319500000|2023-07-14 07:25:00|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|77
1689319800000|2023-07-14 07:30:00|||||||||65
1689320100000|2023-07-14 07:35:00|||||||||45
1689320400000|2023-07-14 07:40:00|16.38|16.3|16.35|16.27|16.38|16.3|16.35|16.27|294
1689320700000|2023-07-14 07:45:00|||||||||68
1689321000000|2023-07-14 07:50:00|||||||||90
1689321300000|2023-07-14 07:55:00|||||||||45
1689321600000|2023-07-14 08:00:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|157
1689321900000|2023-07-14 08:05:00|||||||||466
1689322200000|2023-07-14 08:10:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|178
1689322500000|2023-07-14 08:15:00|16.28|16.2|16.31|16.23|16.31|16.23|16.26|16.18|480
1689322800000|2023-07-14 08:20:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|339
1689323100000|2023-07-14 08:25:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|28
1689323400000|2023-07-14 08:30:00|||||||||73
1689323700000|2023-07-14 08:35:00|||||||||16
1689324000000|2023-07-14 08:40:00|16.31|16.23|16.32|16.24|16.32|16.24|16.27|16.19|954
1689324300000|2023-07-14 08:45:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|74
1689324600000|2023-07-14 08:50:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|32
1689324900000|2023-07-14 08:55:00|||||||||23
1689325200000|2023-07-14 09:00:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|331
1689325500000|2023-07-14 09:05:00|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|87
1689325800000|2023-07-14 09:10:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|44
1689326100000|2023-07-14 09:15:00|||||||||29
1689326400000|2023-07-14 09:20:00|16.36|16.28|16.32|16.24|16.36|16.28|16.32|16.24|63
1689326700000|2023-07-14 09:25:00|||||||||33
1689327000000|2023-07-14 09:30:00|||||||||18
1689327300000|2023-07-14 09:35:00|||||||||119
1689327600000|2023-07-14 09:40:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|84
1689327900000|2023-07-14 09:45:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|188
1689328200000|2023-07-14 09:50:00|16.38|16.3|16.38|16.3|16.38|16.3|16.33|16.25|854
1689328500000|2023-07-14 09:55:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|79
1689328800000|2023-07-14 10:00:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|121
1689329100000|2023-07-14 10:05:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|46
1689329400000|2023-07-14 10:10:00|||||||||144
1689329700000|2023-07-14 10:15:00|||||||||23
1689330000000|2023-07-14 10:20:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|140
1689330300000|2023-07-14 10:25:00|||||||||130
1689330600000|2023-07-14 10:30:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|52
1689330900000|2023-07-14 10:35:00|||||||||19
1689331500000|2023-07-14 10:45:00|16.22|16.14|16.23|16.15|16.27|16.19|16.22|16.14|50
1689331800000|2023-07-14 10:50:00|16.22|16.14|16.23|16.15|16.28|16.2|16.22|16.14|164
1689332100000|2023-07-14 10:55:00|||||||||14
1689332400000|2023-07-14 11:00:00|||||||||154
1689332700000|2023-07-14 11:05:00|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|199
1689333000000|2023-07-14 11:10:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|122
1689333300000|2023-07-14 11:15:00|||||||||24
1689333600000|2023-07-14 11:20:00|||||||||112
1689333900000|2023-07-14 11:25:00|||||||||41
1689334200000|2023-07-14 11:30:00|||||||||21
1689334500000|2023-07-14 11:35:00|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|56
1689334800000|2023-07-14 11:40:00|||||||||38
1689335100000|2023-07-14 11:45:00|||||||||10
1689335400000|2023-07-14 11:50:00|||||||||97
1689335700000|2023-07-14 11:55:00|||||||||99
1689336000000|2023-07-14 12:00:00|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|24
1689336300000|2023-07-14 12:05:00|||||||||55
1689336600000|2023-07-14 12:10:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|12
1689336900000|2023-07-14 12:15:00|||||||||76
1689337200000|2023-07-14 12:20:00|||||||||64
1689337500000|2023-07-14 12:25:00|||||||||19
1689337800000|2023-07-14 12:30:00|||||||||142
1689338100000|2023-07-14 12:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|106
1689338400000|2023-07-14 12:40:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|31
1689338700000|2023-07-14 12:45:00|||||||||16
1689339000000|2023-07-14 12:50:00|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|10
1689339300000|2023-07-14 12:55:00|||||||||29
1689339600000|2023-07-14 13:00:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|56
1689339900000|2023-07-14 13:05:00|||||||||20
1689340200000|2023-07-14 13:10:00|||||||||55
1689340500000|2023-07-14 13:15:00|||||||||75
1689340800000|2023-07-14 13:20:00|||||||||61
1689341100000|2023-07-14 13:25:00|16.16|16.08|16.16|16.08|16.17|16.09|16.16|16.08|52
1689341400000|2023-07-14 13:30:00|16.12|16.04|16.11|16.03|16.16|16.08|16.11|16.03|104
1689341700000|2023-07-14 13:35:00|16.14|16.06|16.16|16.08|16.16|16.08|16.11|16.03|353
1689342000000|2023-07-14 13:40:00|16.17|16.09|16.21|16.13|16.21|16.13|16.16|16.08|143
1689342300000|2023-07-14 13:45:00|16.19|16.11|16.16|16.08|16.19|16.11|16.16|16.08|139
1689342600000|2023-07-14 13:50:00|16.21|16.13|16.21|16.13|16.21|16.13|16.16|16.08|77
1689342900000|2023-07-14 13:55:00|||||||||51
1689343200000|2023-07-14 14:00:00|16.22|16.14|16.31|16.23|16.31|16.23|16.22|16.14|116
1689343500000|2023-07-14 14:05:00|16.27|16.19|16.26|16.18|16.29|16.21|16.26|16.18|101
1689343800000|2023-07-14 14:10:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|272
1689344100000|2023-07-14 14:15:00|16.31|16.23|16.31|16.23|16.35|16.27|16.26|16.18|91
1689344400000|2023-07-14 14:20:00|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|164
1689344700000|2023-07-14 14:25:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|165
1689345000000|2023-07-14 14:30:00|16.31|16.23|16.35|16.27|16.35|16.27|16.31|16.23|370
1689345300000|2023-07-14 14:35:00|16.33|16.25|16.35|16.27|16.4|16.32|16.3|16.22|382
1689345600000|2023-07-14 14:40:00|16.4|16.32|16.4|16.32|16.4|16.32|16.35|16.27|187
1689345900000|2023-07-14 14:45:00|16.41|16.33|16.5|16.42|16.5|16.42|16.41|16.33|167
1689346200000|2023-07-14 14:50:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|80
1689346500000|2023-07-14 14:55:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|136
1689346800000|2023-07-14 15:00:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|72
1689347100000|2023-07-14 15:05:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|336
1689347400000|2023-07-14 15:10:00|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|424
1689347700000|2023-07-14 15:15:00|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|146
1689348000000|2023-07-14 15:20:00|||||||||110
1689348300000|2023-07-14 15:25:00|16.26|16.18|16.26|16.18|16.31|16.23|16.26|16.18|978
1689348600000|2023-07-14 15:30:00|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|215
1689348900000|2023-07-14 15:35:00|||||||||34
1689349200000|2023-07-14 15:40:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|53
1689349500000|2023-07-14 15:45:00|||||||||17
1689349800000|2023-07-14 15:50:00|||||||||23
1689350100000|2023-07-14 15:55:00|||||||||34
1689350700000|2023-07-14 16:05:00|||||||||1
1689351000000|2023-07-14 16:10:00|||||||||2
1689351300000|2023-07-14 16:15:00|||||||||1
1689351600000|2023-07-14 16:20:00|16.31|16.23|16.28|16.2|16.31|16.23|16.27|16.19|14
1689351900000|2023-07-14 16:25:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|52
1689352200000|2023-07-14 16:30:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|34
1689352500000|2023-07-14 16:35:00|||||||||145
1689352800000|2023-07-14 16:40:00|||||||||1
1689353100000|2023-07-14 16:45:00|16.31|16.23|16.27|16.19|16.32|16.24|16.27|16.19|47
1689353400000|2023-07-14 16:50:00|||||||||1
1689353700000|2023-07-14 16:55:00|||||||||1
1689354000000|2023-07-14 17:00:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|57
1689354300000|2023-07-14 17:05:00|||||||||1
1689354600000|2023-07-14 17:10:00|16.27|16.19|16.27|16.19|16.32|16.24|16.27|16.19|26
1689354900000|2023-07-14 17:15:00|||||||||4
1689355200000|2023-07-14 17:20:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1689355500000|2023-07-14 17:25:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|9
1689355800000|2023-07-14 17:30:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|5
1689356100000|2023-07-14 17:35:00|||||||||12
1689356700000|2023-07-14 17:45:00|16.27|16.19|16.23|16.15|16.28|16.2|16.23|16.15|12
1689357000000|2023-07-14 17:50:00|||||||||3
1689357900000|2023-07-14 18:05:00|||||||||12
1689358200000|2023-07-14 18:10:00|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|48
1689358800000|2023-07-14 18:20:00|16.23|16.15|16.22|16.14|16.23|16.15|16.18|16.1|15
1689359400000|2023-07-14 18:30:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|7
1689359700000|2023-07-14 18:35:00|16.2|16.12|16.2|16.12|16.22|16.14|16.18|16.1|0
1689360000000|2023-07-14 18:40:00|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|231
1689360900000|2023-07-14 18:55:00|||||||||11
1689361200000|2023-07-14 19:00:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|2
1689361500000|2023-07-14 19:05:00|||||||||2
1689361800000|2023-07-14 19:10:00|||||||||1
1689362100000|2023-07-14 19:15:00|||||||||4
1689362400000|2023-07-14 19:20:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|3
1689363300000|2023-07-14 19:35:00|||||||||2
1689363600000|2023-07-14 19:40:00|||||||||1
1689363900000|2023-07-14 19:45:00|16.26|16.18|16.28|16.2|16.28|16.2|16.23|16.15|24
1689364200000|2023-07-14 19:50:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|32
1689364500000|2023-07-14 19:55:00|16.25|16.17|16.35|16.05|16.46|16.3|16.23|16.05|51
1689552900000|2023-07-17 00:15:00|16.43|16.13|16.43|16.13|16.43|16.13|16.43|16.13|0
1689555600000|2023-07-17 01:00:00|16.48|16.18|16.48|16.18|16.48|16.18|16.43|16.13|0
1689555900000|2023-07-17 01:05:00|16.43|16.13|16.43|16.13|16.43|16.13|16.43|16.13|0
1689556200000|2023-07-17 01:10:00|16.44|16.14|16.44|16.14|16.44|16.14|16.44|16.14|0
1689559200000|2023-07-17 02:00:00|16.48|16.18|16.44|16.14|16.48|16.19|16.44|16.14|0
1689560100000|2023-07-17 02:15:00|16.43|16.13|16.44|16.14|16.44|16.14|16.43|16.13|0
1689568800000|2023-07-17 04:40:00|16.37|16.12|16.37|16.12|16.37|16.12|16.37|16.12|0
1689571500000|2023-07-17 05:25:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1689572700000|2023-07-17 05:45:00|16.33|16.25|16.47|16.22|16.47|16.3|16.33|16.22|0
1689573000000|2023-07-17 05:50:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|3
1689573300000|2023-07-17 05:55:00|16.46|16.38|16.38|16.3|16.46|16.38|16.38|16.3|22
1689573900000|2023-07-17 06:05:00|16.43|16.35|16.38|16.3|16.43|16.35|16.38|16.3|11
1689574200000|2023-07-17 06:10:00|16.36|16.28|16.38|16.3|16.38|16.3|16.33|16.25|13
1689574500000|2023-07-17 06:15:00|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1689575100000|2023-07-17 06:25:00|||||||||25
1689575400000|2023-07-17 06:30:00|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|15
1689575700000|2023-07-17 06:35:00|16.38|16.3|16.41|16.33|16.44|16.36|16.38|16.3|75
1689576000000|2023-07-17 06:40:00|16.39|16.31|16.44|16.36|16.44|16.36|16.39|16.31|13
1689576300000|2023-07-17 06:45:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|8
1689576900000|2023-07-17 06:55:00|16.34|16.26|16.41|16.33|16.43|16.35|16.34|16.26|572
1689577200000|2023-07-17 07:00:00|16.38|16.3|16.39|16.31|16.44|16.36|16.33|16.25|261
1689577500000|2023-07-17 07:05:00|16.34|16.26|16.34|16.26|16.39|16.31|16.29|16.21|141
1689577800000|2023-07-17 07:10:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|25
1689578100000|2023-07-17 07:15:00|16.34|16.26|16.34|16.26|16.39|16.31|16.34|16.26|126
1689578400000|2023-07-17 07:20:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|31
1689578700000|2023-07-17 07:25:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|42
1689579000000|2023-07-17 07:30:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1689579300000|2023-07-17 07:35:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|99
1689579600000|2023-07-17 07:40:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|67
1689579900000|2023-07-17 07:45:00|||||||||116
1689580200000|2023-07-17 07:50:00|||||||||69
1689580500000|2023-07-17 07:55:00|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|131
1689580800000|2023-07-17 08:00:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|14
1689581100000|2023-07-17 08:05:00|16.32|16.24|16.34|16.26|16.34|16.26|16.29|16.21|183
1689581400000|2023-07-17 08:10:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|160
1689581700000|2023-07-17 08:15:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|155
1689582000000|2023-07-17 08:20:00|||||||||4
1689582300000|2023-07-17 08:25:00|||||||||1
1689582900000|2023-07-17 08:35:00|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|54
1689583200000|2023-07-17 08:40:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|50
1689583500000|2023-07-17 08:45:00|16.44|16.36|16.44|16.36|16.45|16.37|16.44|16.36|112
1689583800000|2023-07-17 08:50:00|16.45|16.37|16.49|16.41|16.49|16.41|16.44|16.36|241
1689584100000|2023-07-17 08:55:00|16.5|16.42|16.49|16.41|16.5|16.42|16.45|16.37|127
1689584400000|2023-07-17 09:00:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|39
1689584700000|2023-07-17 09:05:00|16.5|16.42|16.5|16.42|16.5|16.42|16.49|16.41|9
1689585000000|2023-07-17 09:10:00|16.55|16.47|16.55|16.47|16.55|16.47|16.5|16.42|175
1689585300000|2023-07-17 09:15:00|||||||||20
1689585600000|2023-07-17 09:20:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|345
1689585900000|2023-07-17 09:25:00|||||||||338
1689586200000|2023-07-17 09:30:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|116
1689586500000|2023-07-17 09:35:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|330
1689586800000|2023-07-17 09:40:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|497
1689587100000|2023-07-17 09:45:00|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|209
1689587400000|2023-07-17 09:50:00|16.9|16.82|16.8|16.72|16.9|16.82|16.8|16.72|278
1689587700000|2023-07-17 09:55:00|16.82|16.74|16.8|16.72|16.85|16.77|16.8|16.72|188
1689588000000|2023-07-17 10:00:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|401
1689588300000|2023-07-17 10:05:00|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|158
1689588600000|2023-07-17 10:10:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|161
1689588900000|2023-07-17 10:15:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|126
1689589200000|2023-07-17 10:20:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|58
1689589500000|2023-07-17 10:25:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|226
1689589800000|2023-07-17 10:30:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|76
1689590100000|2023-07-17 10:35:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|144
1689590400000|2023-07-17 10:40:00|||||||||50
1689590700000|2023-07-17 10:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|46
1689591000000|2023-07-17 10:50:00|||||||||18
1689591300000|2023-07-17 10:55:00|16.7|16.62|16.7|16.62|16.7|16.62|16.65|16.57|129
1689591600000|2023-07-17 11:00:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|59
1689591900000|2023-07-17 11:05:00|||||||||119
1689592200000|2023-07-17 11:10:00|16.7|16.62|16.7|16.62|16.7|16.62|16.68|16.6|167
1689592500000|2023-07-17 11:15:00|16.68|16.6|16.65|16.57|16.7|16.62|16.65|16.57|35
1689592800000|2023-07-17 11:20:00|16.7|16.62|16.7|16.62|16.7|16.62|16.65|16.57|125
1689593100000|2023-07-17 11:25:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|101
1689593400000|2023-07-17 11:30:00|||||||||92
1689593700000|2023-07-17 11:35:00|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|173
1689594000000|2023-07-17 11:40:00|||||||||31
1689594300000|2023-07-17 11:45:00|||||||||129
1689594600000|2023-07-17 11:50:00|16.78|16.7|16.75|16.67|16.8|16.72|16.75|16.67|366
1689594900000|2023-07-17 11:55:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|270
1689595200000|2023-07-17 12:00:00|16.78|16.7|16.75|16.67|16.8|16.72|16.75|16.67|66
1689595500000|2023-07-17 12:05:00|16.8|16.72|16.8|16.72|16.8|16.72|16.75|16.67|630
1689595800000|2023-07-17 12:10:00|||||||||129
1689596100000|2023-07-17 12:15:00|||||||||20
1689596400000|2023-07-17 12:20:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|123
1689596700000|2023-07-17 12:25:00|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|415
1689597000000|2023-07-17 12:30:00|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|129
1689597300000|2023-07-17 12:35:00|||||||||23
1689597600000|2023-07-17 12:40:00|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|206
1689597900000|2023-07-17 12:45:00|||||||||26
1689598200000|2023-07-17 12:50:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|26
1689598500000|2023-07-17 12:55:00|||||||||36
1689598800000|2023-07-17 13:00:00|||||||||138
1689599100000|2023-07-17 13:05:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|329
1689599400000|2023-07-17 13:10:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|255
1689599700000|2023-07-17 13:15:00|||||||||218
1689600000000|2023-07-17 13:20:00|||||||||173
1689600300000|2023-07-17 13:25:00|||||||||126
1689600600000|2023-07-17 13:30:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|299
1689600900000|2023-07-17 13:35:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|293
1689601200000|2023-07-17 13:40:00|16.76|16.68|16.76|16.68|16.8|16.72|16.75|16.67|200
1689601500000|2023-07-17 13:45:00|||||||||145
1689601800000|2023-07-17 13:50:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|488
1689602100000|2023-07-17 13:55:00|||||||||407
1689602400000|2023-07-17 14:00:00|||||||||73
1689602700000|2023-07-17 14:05:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|769
1689603000000|2023-07-17 14:10:00|16.71|16.63|16.75|16.67|16.76|16.68|16.71|16.63|250
1689603300000|2023-07-17 14:15:00|16.76|16.68|16.75|16.67|16.76|16.68|16.71|16.63|382
1689603600000|2023-07-17 14:20:00|16.71|16.63|16.75|16.67|16.75|16.67|16.71|16.63|82
1689603900000|2023-07-17 14:25:00|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|725
1689604200000|2023-07-17 14:30:00|||||||||621
1689604500000|2023-07-17 14:35:00|16.73|16.65|16.76|16.68|16.76|16.68|16.71|16.63|527
1689604800000|2023-07-17 14:40:00|||||||||157
1689605100000|2023-07-17 14:45:00|||||||||54
1689605400000|2023-07-17 14:50:00|||||||||339
1689605700000|2023-07-17 14:55:00|||||||||209
1689606000000|2023-07-17 15:00:00|16.75|16.67|16.76|16.68|16.8|16.72|16.75|16.67|948
1689606300000|2023-07-17 15:05:00|||||||||201
1689606600000|2023-07-17 15:10:00|||||||||451
1689606900000|2023-07-17 15:15:00|||||||||467
1689607200000|2023-07-17 15:20:00|16.81|16.73|16.85|16.77|16.85|16.77|16.8|16.72|638
1689607500000|2023-07-17 15:25:00|16.9|16.82|16.86|16.78|16.9|16.82|16.85|16.77|696
1689607800000|2023-07-17 15:30:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|269
1689608100000|2023-07-17 15:35:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|101
1689608400000|2023-07-17 15:40:00|||||||||11
1689608700000|2023-07-17 15:45:00|||||||||47
1689609000000|2023-07-17 15:50:00|16.86|16.78|16.91|16.83|16.91|16.83|16.86|16.78|115
1689609300000|2023-07-17 15:55:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|189
1689609600000|2023-07-17 16:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|128
1689610200000|2023-07-17 16:10:00|||||||||1
1689610800000|2023-07-17 16:20:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|107
1689611400000|2023-07-17 16:30:00|||||||||114
1689612000000|2023-07-17 16:40:00|16.81|16.73|16.81|16.73|16.86|16.78|16.81|16.73|20
1689612300000|2023-07-17 16:45:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|23
1689612600000|2023-07-17 16:50:00|||||||||69
1689612900000|2023-07-17 16:55:00|||||||||1
1689613200000|2023-07-17 17:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|33
1689613500000|2023-07-17 17:05:00|||||||||15
1689614100000|2023-07-17 17:15:00|||||||||1
1689614400000|2023-07-17 17:20:00|||||||||1
1689614700000|2023-07-17 17:25:00|||||||||1
1689615300000|2023-07-17 17:35:00|||||||||2
1689617400000|2023-07-17 18:10:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|26
1689617700000|2023-07-17 18:15:00|||||||||9
1689618300000|2023-07-17 18:25:00|16.91|16.83|16.91|16.83|16.91|16.83|16.86|16.78|59
1689618900000|2023-07-17 18:35:00|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|29
1689619500000|2023-07-17 18:45:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|73
1689619800000|2023-07-17 18:50:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|1
1689620100000|2023-07-17 18:55:00|||||||||10
1689621900000|2023-07-17 19:25:00|||||||||59
1689622800000|2023-07-17 19:40:00|||||||||30
1689623100000|2023-07-17 19:45:00|||||||||53
1689623400000|2023-07-17 19:50:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|13
1689623700000|2023-07-17 19:55:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|21
1689639300000|2023-07-18 00:15:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1689639600000|2023-07-18 00:20:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1689644400000|2023-07-18 01:40:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1689645900000|2023-07-18 02:05:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1689658200000|2023-07-18 05:30:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|0
1689658500000|2023-07-18 05:35:00|16.92|16.84|16.89|16.81|16.94|16.86|16.89|16.81|0
1689659700000|2023-07-18 05:55:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1689660300000|2023-07-18 06:05:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|1
1689660600000|2023-07-18 06:10:00|||||||||16
1689661200000|2023-07-18 06:20:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|5
1689662400000|2023-07-18 06:40:00|||||||||40
1689662700000|2023-07-18 06:45:00|||||||||1
1689663300000|2023-07-18 06:55:00|||||||||37
1689663600000|2023-07-18 07:00:00|16.97|16.89|17.02|16.94|17.02|16.94|16.92|16.84|248
1689663900000|2023-07-18 07:05:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|441
1689664200000|2023-07-18 07:10:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|129
1689664500000|2023-07-18 07:15:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|131
1689664800000|2023-07-18 07:20:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|55
1689665100000|2023-07-18 07:25:00|||||||||50
1689665400000|2023-07-18 07:30:00|||||||||156
1689665700000|2023-07-18 07:35:00|||||||||103
1689666000000|2023-07-18 07:40:00|16.87|16.79|16.87|16.79|16.92|16.84|16.87|16.79|190
1689666300000|2023-07-18 07:45:00|||||||||27
1689666600000|2023-07-18 07:50:00|16.82|16.74|16.82|16.74|16.82|16.74|16.77|16.69|84
1689666900000|2023-07-18 07:55:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|208
1689667200000|2023-07-18 08:00:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|318
1689667500000|2023-07-18 08:05:00|||||||||249
1689667800000|2023-07-18 08:10:00|||||||||158
1689668100000|2023-07-18 08:15:00|16.8|16.72|16.82|16.74|16.82|16.74|16.77|16.69|402
1689668400000|2023-07-18 08:20:00|||||||||20
1689668700000|2023-07-18 08:25:00|16.77|16.69|16.77|16.69|16.77|16.69|16.72|16.64|679
1689669000000|2023-07-18 08:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1417
1689669300000|2023-07-18 08:35:00|||||||||314
1689669600000|2023-07-18 08:40:00|||||||||120
1689669900000|2023-07-18 08:45:00|||||||||48
1689670200000|2023-07-18 08:50:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|356
1689670500000|2023-07-18 08:55:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|19
1689670800000|2023-07-18 09:00:00|||||||||16
1689671100000|2023-07-18 09:05:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|33
1689671400000|2023-07-18 09:10:00|16.72|16.64|16.77|16.69|16.77|16.69|16.72|16.64|126
1689671700000|2023-07-18 09:15:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|115
1689672000000|2023-07-18 09:20:00|||||||||126
1689672300000|2023-07-18 09:25:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|65
1689672600000|2023-07-18 09:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|109
1689672900000|2023-07-18 09:35:00|||||||||7
1689673200000|2023-07-18 09:40:00|||||||||33
1689673500000|2023-07-18 09:45:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|28
1689673800000|2023-07-18 09:50:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|60
1689674100000|2023-07-18 09:55:00|||||||||11
1689674400000|2023-07-18 10:00:00|||||||||15
1689674700000|2023-07-18 10:05:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|242
1689675000000|2023-07-18 10:10:00|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|119
1689675300000|2023-07-18 10:15:00|||||||||69
1689675600000|2023-07-18 10:20:00|||||||||295
1689675900000|2023-07-18 10:25:00|||||||||6
1689676200000|2023-07-18 10:30:00|||||||||168
1689676500000|2023-07-18 10:35:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|92
1689676800000|2023-07-18 10:40:00|||||||||4
1689677100000|2023-07-18 10:45:00|||||||||2
1689677700000|2023-07-18 10:55:00|||||||||46
1689678000000|2023-07-18 11:00:00|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|191
1689678300000|2023-07-18 11:05:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|133
1689678600000|2023-07-18 11:10:00|||||||||131
1689678900000|2023-07-18 11:15:00|||||||||195
1689679200000|2023-07-18 11:20:00|||||||||87
1689679500000|2023-07-18 11:25:00|||||||||49
1689679800000|2023-07-18 11:30:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|72
1689680100000|2023-07-18 11:35:00|16.77|16.69|16.73|16.65|16.78|16.7|16.73|16.65|604
1689680400000|2023-07-18 11:40:00|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|122
1689680700000|2023-07-18 11:45:00|||||||||84
1689681000000|2023-07-18 11:50:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|90
1689681300000|2023-07-18 11:55:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|65
1689681600000|2023-07-18 12:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|69
1689681900000|2023-07-18 12:05:00|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|67
1689682200000|2023-07-18 12:10:00|||||||||84
1689682500000|2023-07-18 12:15:00|||||||||5
1689682800000|2023-07-18 12:20:00|||||||||118
1689683100000|2023-07-18 12:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|57
1689683400000|2023-07-18 12:30:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|70
1689683700000|2023-07-18 12:35:00|16.68|16.6|16.68|16.6|16.73|16.65|16.68|16.6|117
1689684000000|2023-07-18 12:40:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|50
1689684300000|2023-07-18 12:45:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|160
1689684600000|2023-07-18 12:50:00|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|102
1689684900000|2023-07-18 12:55:00|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|184
1689685200000|2023-07-18 13:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|209
1689685500000|2023-07-18 13:05:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|296
1689685800000|2023-07-18 13:10:00|||||||||283
1689686100000|2023-07-18 13:15:00|||||||||213
1689686400000|2023-07-18 13:20:00|16.73|16.65|16.73|16.65|16.78|16.7|16.73|16.65|156
1689686700000|2023-07-18 13:25:00|||||||||56
1689687000000|2023-07-18 13:30:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|294
1689687300000|2023-07-18 13:35:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|189
1689687600000|2023-07-18 13:40:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|243
1689687900000|2023-07-18 13:45:00|||||||||187
1689688200000|2023-07-18 13:50:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|356
1689688500000|2023-07-18 13:55:00|||||||||145
1689688800000|2023-07-18 14:00:00|||||||||55
1689689100000|2023-07-18 14:05:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|301
1689689400000|2023-07-18 14:10:00|||||||||85
1689689700000|2023-07-18 14:15:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|149
1689690000000|2023-07-18 14:20:00|||||||||262
1689690300000|2023-07-18 14:25:00|||||||||259
1689690600000|2023-07-18 14:30:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|207
1689690900000|2023-07-18 14:35:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|290
1689691200000|2023-07-18 14:40:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|344
1689691500000|2023-07-18 14:45:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|204
1689691800000|2023-07-18 14:50:00|16.48|16.4|16.48|16.4|16.53|16.45|16.48|16.4|319
1689692100000|2023-07-18 14:55:00|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|264
1689692400000|2023-07-18 15:00:00|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|281
1689692700000|2023-07-18 15:05:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|257
1689693000000|2023-07-18 15:10:00|||||||||345
1689693300000|2023-07-18 15:15:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|338
1689693600000|2023-07-18 15:20:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|287
1689693900000|2023-07-18 15:25:00|||||||||526
1689694200000|2023-07-18 15:30:00|||||||||449
1689694500000|2023-07-18 15:35:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|75
1689694800000|2023-07-18 15:40:00|||||||||32
1689695100000|2023-07-18 15:45:00|||||||||172
1689695400000|2023-07-18 15:50:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|96
1689695700000|2023-07-18 15:55:00|||||||||23
1689696000000|2023-07-18 16:00:00|||||||||29
1689696300000|2023-07-18 16:05:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|39
1689696600000|2023-07-18 16:10:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|38
1689696900000|2023-07-18 16:15:00|||||||||18
1689697200000|2023-07-18 16:20:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|102
1689697500000|2023-07-18 16:25:00|16.53|16.45|16.53|16.45|16.56|16.48|16.53|16.45|76
1689697800000|2023-07-18 16:30:00|||||||||28
1689698100000|2023-07-18 16:35:00|||||||||40
1689698400000|2023-07-18 16:40:00|||||||||70
1689698700000|2023-07-18 16:45:00|||||||||8
1689699000000|2023-07-18 16:50:00|||||||||26
1689699300000|2023-07-18 16:55:00|||||||||28
1689699900000|2023-07-18 17:05:00|||||||||9
1689700200000|2023-07-18 17:10:00|||||||||20
1689701400000|2023-07-18 17:30:00|||||||||11
1689701700000|2023-07-18 17:35:00|||||||||2
1689702300000|2023-07-18 17:45:00|||||||||2
1689702900000|2023-07-18 17:55:00|||||||||3
1689704100000|2023-07-18 18:15:00|||||||||63
1689706500000|2023-07-18 18:55:00|||||||||10
1689706800000|2023-07-18 19:00:00|16.49|16.41|16.53|16.45|16.53|16.45|16.49|16.41|49
1689707100000|2023-07-18 19:05:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1689707700000|2023-07-18 19:15:00|||||||||1
1689708000000|2023-07-18 19:20:00|||||||||2
1689708300000|2023-07-18 19:25:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|9
1689708600000|2023-07-18 19:30:00|||||||||10
1689709500000|2023-07-18 19:45:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|68
1689709800000|2023-07-18 19:50:00|16.44|16.36|16.44|16.36|16.44|16.36|16.39|16.31|96
1689710100000|2023-07-18 19:55:00|16.49|16.41|16.49|16.41|16.49|16.41|16.44|16.36|68
1689725700000|2023-07-19 00:15:00|16.58|16.28|16.58|16.28|16.58|16.28|16.58|16.28|0
1689726000000|2023-07-19 00:20:00|16.6|16.3|16.6|16.3|16.6|16.3|16.6|16.3|0
1689726600000|2023-07-19 00:30:00|16.42|16.34|16.42|16.34|16.48|16.34|16.42|16.23|0
1689730500000|2023-07-19 01:35:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1689731700000|2023-07-19 01:55:00|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1689732000000|2023-07-19 02:00:00|16.6|16.35|16.6|16.35|16.6|16.35|16.6|16.35|0
1689734700000|2023-07-19 02:45:00|16.47|16.39|16.6|16.35|16.6|16.39|16.47|16.28|1
1689736500000|2023-07-19 03:15:00|16.61|16.36|16.61|16.36|16.61|16.36|16.61|16.36|0
1689738300000|2023-07-19 03:45:00|16.47|16.39|16.53|16.28|16.53|16.39|16.47|16.28|0
1689742500000|2023-07-19 04:55:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|11
1689742800000|2023-07-19 05:00:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|2
1689743400000|2023-07-19 05:10:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1689743700000|2023-07-19 05:15:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1689744000000|2023-07-19 05:20:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1689744300000|2023-07-19 05:25:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1689744600000|2023-07-19 05:30:00|16.49|16.41|16.49|16.41|16.49|16.41|16.47|16.39|0
1689744900000|2023-07-19 05:35:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1689745200000|2023-07-19 05:40:00|16.47|16.39|16.47|16.39|16.49|16.41|16.47|16.39|0
1689745500000|2023-07-19 05:45:00|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1689746100000|2023-07-19 05:55:00|16.49|16.41|16.42|16.34|16.49|16.41|16.42|16.34|21
1689746400000|2023-07-19 06:00:00|16.45|16.37|16.42|16.34|16.45|16.37|16.4|16.32|56
1689746700000|2023-07-19 06:05:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|22
1689747000000|2023-07-19 06:10:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|11
1689747300000|2023-07-19 06:15:00|||||||||1
1689747900000|2023-07-19 06:25:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|118
1689748200000|2023-07-19 06:30:00|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|15
1689748500000|2023-07-19 06:35:00|||||||||6
1689748800000|2023-07-19 06:40:00|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|85
1689749100000|2023-07-19 06:45:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|9
1689749400000|2023-07-19 06:50:00|||||||||43
1689750000000|2023-07-19 07:00:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|455
1689750300000|2023-07-19 07:05:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|237
1689750600000|2023-07-19 07:10:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|43
1689750900000|2023-07-19 07:15:00|16.35|16.27|16.35|16.27|16.4|16.32|16.35|16.27|194
1689751200000|2023-07-19 07:20:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|43
1689751500000|2023-07-19 07:25:00|||||||||2
1689752100000|2023-07-19 07:35:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|203
1689752400000|2023-07-19 07:40:00|16.44|16.36|16.45|16.37|16.45|16.37|16.4|16.32|244
1689752700000|2023-07-19 07:45:00|16.44|16.36|16.45|16.37|16.49|16.41|16.44|16.36|140
1689753000000|2023-07-19 07:50:00|16.49|16.41|16.45|16.37|16.5|16.42|16.45|16.37|79
1689753300000|2023-07-19 07:55:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|46
1689753600000|2023-07-19 08:00:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1689753900000|2023-07-19 08:05:00|||||||||44
1689754200000|2023-07-19 08:10:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|34
1689754500000|2023-07-19 08:15:00|||||||||1
1689754800000|2023-07-19 08:20:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|130
1689755100000|2023-07-19 08:25:00|16.4|16.32|16.4|16.32|16.45|16.37|16.4|16.32|35
1689755400000|2023-07-19 08:30:00|||||||||1
1689755700000|2023-07-19 08:35:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|46
1689756000000|2023-07-19 08:40:00|16.4|16.32|16.4|16.32|16.4|16.32|16.35|16.27|659
1689756300000|2023-07-19 08:45:00|||||||||11
1689756900000|2023-07-19 08:55:00|||||||||20
1689757800000|2023-07-19 09:10:00|||||||||10
1689758100000|2023-07-19 09:15:00|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|251
1689758400000|2023-07-19 09:20:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|338
1689758700000|2023-07-19 09:25:00|||||||||6
1689759000000|2023-07-19 09:30:00|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|3707
1689759300000|2023-07-19 09:35:00|||||||||122
1689759600000|2023-07-19 09:40:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|301
1689759900000|2023-07-19 09:45:00|||||||||100
1689760200000|2023-07-19 09:50:00|||||||||160
1689760500000|2023-07-19 09:55:00|||||||||10
1689760800000|2023-07-19 10:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|301
1689761100000|2023-07-19 10:05:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|483
1689761700000|2023-07-19 10:15:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|123
1689762000000|2023-07-19 10:20:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|337
1689762300000|2023-07-19 10:25:00|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|658
1689762600000|2023-07-19 10:30:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|200
1689763200000|2023-07-19 10:40:00|||||||||102
1689763800000|2023-07-19 10:50:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|293
1689764100000|2023-07-19 10:55:00|||||||||296
1689764400000|2023-07-19 11:00:00|||||||||8
1689764700000|2023-07-19 11:05:00|||||||||14
1689765000000|2023-07-19 11:10:00|||||||||4
1689765300000|2023-07-19 11:15:00|||||||||11
1689765600000|2023-07-19 11:20:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|79
1689765900000|2023-07-19 11:25:00|16.45|16.37|16.45|16.37|16.47|16.39|16.45|16.37|46
1689766200000|2023-07-19 11:30:00|||||||||38
1689766500000|2023-07-19 11:35:00|||||||||323
1689766800000|2023-07-19 11:40:00|16.5|16.42|16.47|16.39|16.5|16.42|16.45|16.37|202
1689767100000|2023-07-19 11:45:00|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|141
1689767400000|2023-07-19 11:50:00|||||||||24
1689767700000|2023-07-19 11:55:00|||||||||22
1689768000000|2023-07-19 12:00:00|||||||||19
1689768300000|2023-07-19 12:05:00|||||||||15
1689768600000|2023-07-19 12:10:00|||||||||13
1689768900000|2023-07-19 12:15:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|363
1689769200000|2023-07-19 12:20:00|||||||||13
1689769500000|2023-07-19 12:25:00|||||||||4
1689769800000|2023-07-19 12:30:00|16.6|16.52|16.55|16.47|16.6|16.52|16.55|16.47|393
1689770100000|2023-07-19 12:35:00|16.6|16.52|16.65|16.57|16.65|16.57|16.6|16.52|35
1689770400000|2023-07-19 12:40:00|16.63|16.55|16.6|16.52|16.65|16.57|16.6|16.52|45
1689770700000|2023-07-19 12:45:00|||||||||5
1689771000000|2023-07-19 12:50:00|16.55|16.47|16.6|16.52|16.6|16.52|16.55|16.47|137
1689771300000|2023-07-19 12:55:00|||||||||29
1689771600000|2023-07-19 13:00:00|||||||||113
1689771900000|2023-07-19 13:05:00|16.55|16.47|16.55|16.47|16.6|16.52|16.55|16.47|484
1689772200000|2023-07-19 13:10:00|||||||||7
1689772500000|2023-07-19 13:15:00|16.51|16.43|16.55|16.47|16.55|16.47|16.51|16.43|456
1689772800000|2023-07-19 13:20:00|||||||||30
1689773100000|2023-07-19 13:25:00|||||||||5
1689773400000|2023-07-19 13:30:00|16.51|16.43|16.55|16.47|16.55|16.47|16.51|16.43|133
1689773700000|2023-07-19 13:35:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|98
1689774000000|2023-07-19 13:40:00|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|31
1689774300000|2023-07-19 13:45:00|16.65|16.57|16.68|16.6|16.7|16.62|16.65|16.57|82
1689774600000|2023-07-19 13:50:00|16.65|16.57|16.65|16.57|16.7|16.62|16.65|16.57|1
1689774900000|2023-07-19 13:55:00|16.63|16.55|16.65|16.57|16.65|16.57|16.6|16.52|85
1689775200000|2023-07-19 14:00:00|||||||||2
1689775500000|2023-07-19 14:05:00|16.68|16.6|16.65|16.57|16.7|16.62|16.65|16.57|177
1689775800000|2023-07-19 14:10:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|197
1689776100000|2023-07-19 14:15:00|16.67|16.59|16.65|16.57|16.7|16.62|16.65|16.57|217
1689776400000|2023-07-19 14:20:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|62
1689776700000|2023-07-19 14:25:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|137
1689777000000|2023-07-19 14:30:00|||||||||112
1689777300000|2023-07-19 14:35:00|||||||||34
1689777600000|2023-07-19 14:40:00|16.73|16.65|16.7|16.62|16.75|16.67|16.7|16.62|245
1689777900000|2023-07-19 14:45:00|16.73|16.65|16.7|16.62|16.75|16.67|16.7|16.62|64
1689778200000|2023-07-19 14:50:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|219
1689778500000|2023-07-19 14:55:00|16.77|16.69|16.75|16.67|16.8|16.72|16.75|16.67|100
1689778800000|2023-07-19 15:00:00|16.77|16.69|16.8|16.72|16.8|16.72|16.75|16.67|90
1689779100000|2023-07-19 15:05:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|153
1689779400000|2023-07-19 15:10:00|||||||||93
1689779700000|2023-07-19 15:15:00|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|126
1689780000000|2023-07-19 15:20:00|16.75|16.67|16.75|16.67|16.8|16.72|16.75|16.67|136
1689780300000|2023-07-19 15:25:00|16.8|16.72|16.8|16.72|16.8|16.72|16.75|16.67|114
1689780600000|2023-07-19 15:30:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|176
1689780900000|2023-07-19 15:35:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|108
1689781500000|2023-07-19 15:45:00|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|76
1689781800000|2023-07-19 15:50:00|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|23
1689782100000|2023-07-19 15:55:00|||||||||20
1689783300000|2023-07-19 16:15:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|39
1689783600000|2023-07-19 16:20:00|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|73
1689783900000|2023-07-19 16:25:00|||||||||14
1689784200000|2023-07-19 16:30:00|||||||||37
1689784500000|2023-07-19 16:35:00|||||||||11
1689784800000|2023-07-19 16:40:00|||||||||11
1689785700000|2023-07-19 16:55:00|||||||||18
1689786300000|2023-07-19 17:05:00|||||||||14
1689786600000|2023-07-19 17:10:00|||||||||14
1689786900000|2023-07-19 17:15:00|||||||||9
1689787200000|2023-07-19 17:20:00|16.71|16.63|16.75|16.67|16.75|16.67|16.71|16.63|43
1689787500000|2023-07-19 17:25:00|||||||||8
1689787800000|2023-07-19 17:30:00|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|27
1689788100000|2023-07-19 17:35:00|||||||||13
1689788400000|2023-07-19 17:40:00|||||||||12
1689788700000|2023-07-19 17:45:00|||||||||20
1689789000000|2023-07-19 17:50:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|12
1689789300000|2023-07-19 17:55:00|||||||||13
1689789600000|2023-07-19 18:00:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|12
1689792000000|2023-07-19 18:40:00|16.78|16.7|16.76|16.68|16.81|16.73|16.76|16.68|23
1689795000000|2023-07-19 19:30:00|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|17
1689795300000|2023-07-19 19:35:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|7
1689795600000|2023-07-19 19:40:00|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|34
1689795900000|2023-07-19 19:45:00|||||||||1
1689796200000|2023-07-19 19:50:00|16.83|16.75|16.86|16.78|16.86|16.78|16.81|16.73|23
1689796500000|2023-07-19 19:55:00|16.83|16.75|16.76|16.68|16.86|16.78|16.74|16.6|72
1689812100000|2023-07-20 00:15:00|17.02|16.72|17.02|16.72|17.04|16.74|17.02|16.72|0
1689812400000|2023-07-20 00:20:00|17|16.7|17.02|16.77|17.02|16.77|17|16.7|0
1689812700000|2023-07-20 00:25:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1689813000000|2023-07-20 00:30:00|16.97|16.72|16.99|16.74|16.99|16.74|16.97|16.72|0
1689814500000|2023-07-20 00:55:00|16.97|16.72|17.02|16.72|17.02|16.74|16.97|16.72|0
1689814800000|2023-07-20 01:00:00|16.97|16.77|16.95|16.7|17.02|16.77|16.95|16.7|0
1689815100000|2023-07-20 01:05:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689815700000|2023-07-20 01:15:00|16.89|16.81|16.99|16.74|17.04|16.81|16.89|16.74|0
1689816300000|2023-07-20 01:25:00|16.97|16.72|16.99|16.74|16.99|16.74|16.97|16.72|0
1689816600000|2023-07-20 01:30:00|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1689819000000|2023-07-20 02:10:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1689819300000|2023-07-20 02:15:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689819600000|2023-07-20 02:20:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689820200000|2023-07-20 02:30:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689820500000|2023-07-20 02:35:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689820800000|2023-07-20 02:40:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689821100000|2023-07-20 02:45:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689821400000|2023-07-20 02:50:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689822000000|2023-07-20 03:00:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689822300000|2023-07-20 03:05:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689822600000|2023-07-20 03:10:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689823500000|2023-07-20 03:25:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689823800000|2023-07-20 03:30:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689824100000|2023-07-20 03:35:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689824400000|2023-07-20 03:40:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689826800000|2023-07-20 04:20:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689827100000|2023-07-20 04:25:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689827700000|2023-07-20 04:35:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689828000000|2023-07-20 04:40:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689828300000|2023-07-20 04:45:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689828600000|2023-07-20 04:50:00|16.95|16.7|16.97|16.72|16.97|16.72|16.95|16.7|0
1689828900000|2023-07-20 04:55:00|16.95|16.7|16.97|16.72|16.97|16.72|16.95|16.7|0
1689829200000|2023-07-20 05:00:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689829500000|2023-07-20 05:05:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689829800000|2023-07-20 05:10:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689830100000|2023-07-20 05:15:00|16.97|16.72|16.97|16.72|16.97|16.72|16.95|16.7|0
1689830400000|2023-07-20 05:20:00|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1689831000000|2023-07-20 05:30:00|16.97|16.72|16.95|16.7|16.97|16.72|16.95|16.7|0
1689832200000|2023-07-20 05:50:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1689832500000|2023-07-20 05:55:00|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1689832800000|2023-07-20 06:00:00|16.86|16.78|16.86|16.78|16.91|16.83|16.86|16.78|11
1689833100000|2023-07-20 06:05:00|16.89|16.81|16.89|16.81|16.91|16.83|16.89|16.81|0
1689833400000|2023-07-20 06:10:00|16.91|16.83|16.91|16.83|16.94|16.86|16.91|16.83|1
1689833700000|2023-07-20 06:15:00|16.94|16.86|17.01|16.93|17.01|16.93|16.94|16.86|5
1689834300000|2023-07-20 06:25:00|17.03|16.95|17.01|16.93|17.06|16.98|17.01|16.93|13
1689834900000|2023-07-20 06:35:00|17.06|16.98|17.01|16.93|17.06|16.98|17.01|16.93|18
1689835200000|2023-07-20 06:40:00|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|5
1689836400000|2023-07-20 07:00:00|16.96|16.88|16.98|16.9|17.01|16.93|16.96|16.88|62
1689836700000|2023-07-20 07:05:00|16.96|16.88|17.06|16.98|17.06|16.98|16.96|16.88|45
1689837000000|2023-07-20 07:10:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|63
1689837300000|2023-07-20 07:15:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|54
1689837600000|2023-07-20 07:20:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|12
1689837900000|2023-07-20 07:25:00|||||||||154
1689838200000|2023-07-20 07:30:00|17.1|17.02|17.01|16.93|17.1|17.02|17.01|16.93|63
1689838500000|2023-07-20 07:35:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|1
1689838800000|2023-07-20 07:40:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|19
1689839100000|2023-07-20 07:45:00|17|16.92|16.96|16.88|17|16.92|16.96|16.88|26
1689839400000|2023-07-20 07:50:00|17|16.92|16.95|16.87|17.01|16.93|16.95|16.87|265
1689840000000|2023-07-20 08:00:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|54
1689840300000|2023-07-20 08:05:00|||||||||36
1689840600000|2023-07-20 08:10:00|16.95|16.87|16.95|16.87|17|16.92|16.91|16.83|72
1689840900000|2023-07-20 08:15:00|16.93|16.85|16.95|16.87|16.95|16.87|16.91|16.83|51
1689841200000|2023-07-20 08:20:00|16.91|16.83|16.95|16.87|16.95|16.87|16.91|16.83|121
1689841500000|2023-07-20 08:25:00|16.91|16.83|16.91|16.83|16.95|16.87|16.91|16.83|725
1689841800000|2023-07-20 08:30:00|16.93|16.85|16.91|16.83|16.95|16.87|16.91|16.83|12
1689842100000|2023-07-20 08:35:00|16.9|16.82|16.9|16.82|16.91|16.83|16.9|16.82|0
1689842400000|2023-07-20 08:40:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1689842700000|2023-07-20 08:45:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|14
1689843000000|2023-07-20 08:50:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1689843300000|2023-07-20 08:55:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|192
1689843600000|2023-07-20 09:00:00|16.93|16.85|16.96|16.88|16.96|16.88|16.91|16.83|48
1689843900000|2023-07-20 09:05:00|||||||||11
1689844200000|2023-07-20 09:10:00|||||||||41
1689844500000|2023-07-20 09:15:00|16.95|16.87|16.95|16.87|16.95|16.87|16.91|16.83|245
1689845100000|2023-07-20 09:25:00|16.91|16.83|16.95|16.87|16.95|16.87|16.91|16.83|13
1689845400000|2023-07-20 09:30:00|16.93|16.85|16.9|16.82|16.95|16.87|16.9|16.82|23
1689845700000|2023-07-20 09:35:00|16.88|16.8|16.91|16.83|16.91|16.83|16.86|16.78|117
1689846000000|2023-07-20 09:40:00|16.93|16.85|16.91|16.83|16.95|16.87|16.91|16.83|75
1689846300000|2023-07-20 09:45:00|16.9|16.82|16.9|16.82|16.91|16.83|16.88|16.8|109
1689846600000|2023-07-20 09:50:00|16.91|16.83|16.91|16.83|16.91|16.83|16.9|16.82|3
1689846900000|2023-07-20 09:55:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|2
1689847200000|2023-07-20 10:00:00|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|0
1689847500000|2023-07-20 10:05:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|19
1689848100000|2023-07-20 10:15:00|||||||||3
1689848400000|2023-07-20 10:20:00|||||||||12
1689848700000|2023-07-20 10:25:00|||||||||2
1689849000000|2023-07-20 10:30:00|||||||||29
1689849300000|2023-07-20 10:35:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|31
1689849600000|2023-07-20 10:40:00|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|11
1689849900000|2023-07-20 10:45:00|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|31
1689850500000|2023-07-20 10:55:00|||||||||420
1689850800000|2023-07-20 11:00:00|||||||||21
1689851100000|2023-07-20 11:05:00|||||||||64
1689851400000|2023-07-20 11:10:00|||||||||15
1689851700000|2023-07-20 11:15:00|||||||||20
1689852000000|2023-07-20 11:20:00|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|21
1689852300000|2023-07-20 11:25:00|||||||||18
1689852600000|2023-07-20 11:30:00|||||||||17
1689852900000|2023-07-20 11:35:00|||||||||28
1689853200000|2023-07-20 11:40:00|||||||||30
1689853500000|2023-07-20 11:45:00|||||||||363
1689853800000|2023-07-20 11:50:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|413
1689854100000|2023-07-20 11:55:00|||||||||32
1689854400000|2023-07-20 12:00:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|101
1689854700000|2023-07-20 12:05:00|||||||||42
1689855000000|2023-07-20 12:10:00|||||||||40
1689855300000|2023-07-20 12:15:00|||||||||53
1689855600000|2023-07-20 12:20:00|||||||||43
1689855900000|2023-07-20 12:25:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|105
1689856200000|2023-07-20 12:30:00|16.84|16.76|16.86|16.78|16.86|16.78|16.81|16.73|63
1689856500000|2023-07-20 12:35:00|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|27
1689856800000|2023-07-20 12:40:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|81
1689857400000|2023-07-20 12:50:00|||||||||29
1689857700000|2023-07-20 12:55:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|19
1689858000000|2023-07-20 13:00:00|||||||||140
1689858300000|2023-07-20 13:05:00|16.91|16.83|16.86|16.78|16.91|16.83|16.86|16.78|70
1689858600000|2023-07-20 13:10:00|||||||||3
1689858900000|2023-07-20 13:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1689859200000|2023-07-20 13:20:00|16.89|16.81|16.87|16.79|16.91|16.83|16.87|16.79|152
1689859500000|2023-07-20 13:25:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|8
1689859800000|2023-07-20 13:30:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|728
1689860100000|2023-07-20 13:35:00|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|39
1689860400000|2023-07-20 13:40:00|16.71|16.63|16.67|16.59|16.72|16.64|16.67|16.59|277
1689860700000|2023-07-20 13:45:00|||||||||12
1689861000000|2023-07-20 13:50:00|16.64|16.56|16.62|16.54|16.67|16.59|16.62|16.54|129
1689861300000|2023-07-20 13:55:00|||||||||41
1689861600000|2023-07-20 14:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|121
1689861900000|2023-07-20 14:05:00|16.69|16.61|16.72|16.64|16.77|16.69|16.69|16.61|156
1689862200000|2023-07-20 14:10:00|16.77|16.69|16.76|16.68|16.77|16.69|16.72|16.64|152
1689862500000|2023-07-20 14:15:00|16.74|16.66|16.81|16.73|16.81|16.73|16.72|16.64|132
1689862800000|2023-07-20 14:20:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|82
1689863100000|2023-07-20 14:25:00|||||||||9
1689863400000|2023-07-20 14:30:00|16.89|16.81|16.92|16.84|16.94|16.86|16.87|16.79|122
1689863700000|2023-07-20 14:35:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|349
1689864000000|2023-07-20 14:40:00|16.91|16.83|16.87|16.79|16.91|16.83|16.87|16.79|61
1689864300000|2023-07-20 14:45:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|101
1689864600000|2023-07-20 14:50:00|16.82|16.74|16.82|16.74|16.82|16.74|16.77|16.69|401
1689864900000|2023-07-20 14:55:00|16.81|16.73|16.81|16.73|16.81|16.73|16.77|16.69|118
1689865200000|2023-07-20 15:00:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|55
1689865500000|2023-07-20 15:05:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|42
1689865800000|2023-07-20 15:10:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|72
1689866100000|2023-07-20 15:15:00|16.76|16.68|16.72|16.64|16.76|16.68|16.72|16.64|1793
1689866400000|2023-07-20 15:20:00|||||||||412
1689866700000|2023-07-20 15:25:00|||||||||356
1689867000000|2023-07-20 15:30:00|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|161
1689867300000|2023-07-20 15:35:00|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|38
1689867600000|2023-07-20 15:40:00|||||||||24
1689867900000|2023-07-20 15:45:00|||||||||188
1689868200000|2023-07-20 15:50:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|41
1689868500000|2023-07-20 15:55:00|||||||||15
1689868800000|2023-07-20 16:00:00|16.63|16.55|16.63|16.55|16.65|16.57|16.63|16.55|6
1689869100000|2023-07-20 16:05:00|16.61|16.53|16.61|16.53|16.61|16.53|16.58|16.5|9
1689869400000|2023-07-20 16:10:00|16.58|16.5|16.61|16.53|16.61|16.53|16.58|16.5|6
1689869700000|2023-07-20 16:15:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|6
1689870300000|2023-07-20 16:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.63|16.55|45
1689870600000|2023-07-20 16:30:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|17
1689870900000|2023-07-20 16:35:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1689871800000|2023-07-20 16:50:00|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|0
1689872100000|2023-07-20 16:55:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|4
1689872700000|2023-07-20 17:05:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|10
1689873000000|2023-07-20 17:10:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|11
1689876000000|2023-07-20 18:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|9
1689876300000|2023-07-20 18:05:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|6
1689877200000|2023-07-20 18:20:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|33
1689877500000|2023-07-20 18:25:00|16.82|16.74|16.97|16.89|16.97|16.89|16.82|16.74|102
1689877800000|2023-07-20 18:30:00|16.92|16.84|16.92|16.84|16.97|16.89|16.92|16.84|36
1689878100000|2023-07-20 18:35:00|16.88|16.8|16.87|16.79|16.92|16.84|16.87|16.79|13
1689878400000|2023-07-20 18:40:00|16.88|16.8|16.87|16.79|16.92|16.84|16.87|16.79|13
1689879000000|2023-07-20 18:50:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1689879300000|2023-07-20 18:55:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1689879900000|2023-07-20 19:05:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|9
1689880500000|2023-07-20 19:15:00|16.92|16.84|16.93|16.85|16.95|16.87|16.92|16.84|15
1689880800000|2023-07-20 19:20:00|||||||||4
1689881100000|2023-07-20 19:25:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|1
1689881400000|2023-07-20 19:30:00|16.92|16.84|16.92|16.84|16.92|16.84|16.9|16.82|15
1689881700000|2023-07-20 19:35:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|6
1689882300000|2023-07-20 19:45:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|10
1689882900000|2023-07-20 19:55:00|16.85|16.77|16.78|16.7|16.88|16.8|16.73|16.65|35
1689898500000|2023-07-21 00:15:00|16.82|16.52|16.89|16.59|16.89|16.59|16.82|16.52|0
1689898800000|2023-07-21 00:20:00|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1689899100000|2023-07-21 00:25:00|16.84|16.59|16.86|16.61|16.86|16.61|16.84|16.59|0
1689899400000|2023-07-21 00:30:00|16.84|16.59|16.84|16.59|16.86|16.61|16.84|16.59|0
1689901500000|2023-07-21 01:05:00|16.86|16.61|16.86|16.61|16.86|16.61|16.84|16.59|0
1689901800000|2023-07-21 01:10:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1689903000000|2023-07-21 01:30:00||16.54||16.59||16.59||16.54|0
1689903300000|2023-07-21 01:35:00||16.54||16.59||16.59||16.54|0
1689903900000|2023-07-21 01:45:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1689904200000|2023-07-21 01:50:00|16.87|16.55|16.85|16.6|16.87|16.6|16.85|16.55|0
1689904800000|2023-07-21 02:00:00|16.82|16.55|16.85|16.6|16.87|16.6|16.82|16.55|0
1689905100000|2023-07-21 02:05:00|16.82|16.55|16.85|16.55|16.87|16.6|16.82|16.55|0
1689905400000|2023-07-21 02:10:00|16.87|16.6|16.85|16.55|16.87|16.6|16.82|16.55|0
1689905700000|2023-07-21 02:15:00|16.87|16.6|16.85|16.55|16.87|16.6|16.82|16.55|0
1689906000000|2023-07-21 02:20:00|16.87|16.6|16.85|16.6|16.87|16.6|16.85|16.55|0
1689906600000|2023-07-21 02:30:00|16.82|16.55|16.85|16.6|16.87|16.6|16.82|16.55|0
1689907200000|2023-07-21 02:40:00||16.55||16.55||16.6||16.55|0
1689907500000|2023-07-21 02:45:00||16.6||16.55||16.6||16.55|0
1689907800000|2023-07-21 02:50:00||16.6||16.55||16.6||16.55|0
1689908100000|2023-07-21 02:55:00||16.6||16.55||16.6||16.55|0
1689908400000|2023-07-21 03:00:00|16.82|16.6|16.85|16.6|16.87|16.6|16.82|16.55|0
1689908700000|2023-07-21 03:05:00|16.82|16.55|16.85|16.6|16.85|16.6|16.82|16.55|0
1689909000000|2023-07-21 03:10:00|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1689910800000|2023-07-21 03:40:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1689911100000|2023-07-21 03:45:00|16.83|16.58|16.85|16.6|16.85|16.6|16.83|16.58|0
1689911400000|2023-07-21 03:50:00|16.83|16.58|16.83|16.58|16.85|16.6|16.82|16.57|0
1689911700000|2023-07-21 03:55:00|16.82|16.57|16.85|16.6|16.85|16.6|16.82|16.57|0
1689912000000|2023-07-21 04:00:00|16.82|16.57|16.85|16.6|16.85|16.6|16.82|16.57|0
1689912300000|2023-07-21 04:05:00|16.83|16.58|16.83|16.58|16.85|16.6|16.83|16.58|0
1689912600000|2023-07-21 04:10:00|16.85|16.6|16.85|16.6|16.85|16.6|16.83|16.58|0
1689912900000|2023-07-21 04:15:00|16.83|16.58|16.85|16.6|16.85|16.6|16.83|16.58|0
1689913200000|2023-07-21 04:20:00|16.83|16.58|16.83|16.58|16.85|16.6|16.83|16.58|0
1689913500000|2023-07-21 04:25:00|16.85|16.6|16.83|16.58|16.85|16.6|16.83|16.58|0
1689915600000|2023-07-21 05:00:00|16.85|16.6|16.83|16.58|16.85|16.6|16.83|16.58|0
1689915900000|2023-07-21 05:05:00|16.85|16.6|16.85|16.6|16.85|16.6|16.83|16.58|0
1689916200000|2023-07-21 05:10:00|16.83|16.58|16.85|16.6|16.85|16.6|16.83|16.58|0
1689916500000|2023-07-21 05:15:00|16.83|16.58|16.87|16.62|16.87|16.62|16.83|16.58|0
1689916800000|2023-07-21 05:20:00|16.85|16.6|16.87|16.62|16.87|16.62|16.85|16.6|0
1689917100000|2023-07-21 05:25:00|16.85|16.6|16.87|16.62|16.87|16.62|16.85|16.6|0
1689917400000|2023-07-21 05:30:00|16.85|16.6|16.85|16.6|16.87|16.62|16.85|16.6|0
1689917700000|2023-07-21 05:35:00|16.87|16.62|16.87|16.62|16.87|16.62|16.85|16.6|0
1689918300000|2023-07-21 05:45:00|16.85|16.6|16.85|16.6|16.87|16.62|16.85|16.6|0
1689918600000|2023-07-21 05:50:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1689918900000|2023-07-21 05:55:00|16.81|16.73|16.81|16.73|16.92|16.75|16.81|16.67|0
1689919200000|2023-07-21 06:00:00|16.83|16.75|16.84|16.76|16.84|16.76|16.79|16.71|2
1689919500000|2023-07-21 06:05:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|1
1689919800000|2023-07-21 06:10:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|6
1689920100000|2023-07-21 06:15:00|16.81|16.73|16.79|16.71|16.84|16.76|16.79|16.71|0
1689920400000|2023-07-21 06:20:00|||||||||1
1689920700000|2023-07-21 06:25:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|5
1689921000000|2023-07-21 06:30:00|16.76|16.68|16.74|16.66|16.79|16.71|16.74|16.66|0
1689921300000|2023-07-21 06:35:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|1
1689922500000|2023-07-21 06:55:00|||||||||31
1689922800000|2023-07-21 07:00:00|16.81|16.73|16.74|16.66|16.84|16.76|16.74|16.66|37
1689923100000|2023-07-21 07:05:00|16.77|16.69|16.74|16.66|16.79|16.71|16.74|16.66|12
1689923400000|2023-07-21 07:10:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|34
1689923700000|2023-07-21 07:15:00|16.84|16.76|16.81|16.73|16.84|16.76|16.79|16.71|88
1689924000000|2023-07-21 07:20:00|16.83|16.75|16.74|16.66|16.83|16.75|16.74|16.66|24
1689924300000|2023-07-21 07:25:00|16.72|16.64|16.74|16.66|16.74|16.66|16.69|16.61|1
1689924600000|2023-07-21 07:30:00|16.72|16.64|16.69|16.61|16.74|16.66|16.69|16.61|12
1689924900000|2023-07-21 07:35:00|16.74|16.66|16.74|16.66|16.74|16.66|16.69|16.61|28
1689925200000|2023-07-21 07:40:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|9
1689925800000|2023-07-21 07:50:00|||||||||14
1689926100000|2023-07-21 07:55:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|36
1689926400000|2023-07-21 08:00:00|||||||||33
1689926700000|2023-07-21 08:05:00|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|52
1689927600000|2023-07-21 08:20:00|16.77|16.69|16.79|16.71|16.79|16.71|16.74|16.66|22
1689928200000|2023-07-21 08:30:00|||||||||14
1689928500000|2023-07-21 08:35:00|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|6
1689928800000|2023-07-21 08:40:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|5
1689929100000|2023-07-21 08:45:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|24
1689930900000|2023-07-21 09:15:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|365
1689931500000|2023-07-21 09:25:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|29
1689931800000|2023-07-21 09:30:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|79
1689932100000|2023-07-21 09:35:00|||||||||68
1689932400000|2023-07-21 09:40:00|||||||||1
1689932700000|2023-07-21 09:45:00|16.8|16.72|16.84|16.76|16.84|16.76|16.8|16.72|80
1689933000000|2023-07-21 09:50:00|16.8|16.72|16.79|16.71|16.8|16.72|16.75|16.67|46
1689933300000|2023-07-21 09:55:00|16.77|16.69|16.75|16.67|16.79|16.71|16.74|16.66|10
1689933600000|2023-07-21 10:00:00|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1689933900000|2023-07-21 10:05:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1689934500000|2023-07-21 10:15:00|||||||||24
1689934800000|2023-07-21 10:20:00|||||||||5
1689935100000|2023-07-21 10:25:00|||||||||1
1689935400000|2023-07-21 10:30:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|145
1689935700000|2023-07-21 10:35:00|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|37
1689936000000|2023-07-21 10:40:00|16.78|16.7|16.74|16.66|16.78|16.7|16.74|16.66|259
1689936300000|2023-07-21 10:45:00|16.72|16.64|16.74|16.66|16.74|16.66|16.7|16.62|136
1689936600000|2023-07-21 10:50:00|||||||||39
1689936900000|2023-07-21 10:55:00|16.78|16.7|16.78|16.7|16.78|16.7|16.74|16.66|14
1689937200000|2023-07-21 11:00:00|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|92
1689937500000|2023-07-21 11:05:00|16.76|16.68|16.78|16.7|16.78|16.7|16.74|16.66|55
1689937800000|2023-07-21 11:10:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|42
1689938100000|2023-07-21 11:15:00|||||||||61
1689938400000|2023-07-21 11:20:00|||||||||55
1689938700000|2023-07-21 11:25:00|||||||||39
1689939000000|2023-07-21 11:30:00|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|142
1689939300000|2023-07-21 11:35:00|16.81|16.73|16.81|16.73|16.83|16.75|16.78|16.7|59
1689939600000|2023-07-21 11:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|43
1689939900000|2023-07-21 11:45:00|||||||||15
1689940200000|2023-07-21 11:50:00|||||||||9
1689940500000|2023-07-21 11:55:00|||||||||4
1689940800000|2023-07-21 12:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|11
1689941400000|2023-07-21 12:10:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|13
1689941700000|2023-07-21 12:15:00|16.71|16.63|16.71|16.63|16.74|16.66|16.71|16.63|1
1689942000000|2023-07-21 12:20:00|16.74|16.66|16.69|16.61|16.74|16.66|16.69|16.61|7
1689942300000|2023-07-21 12:25:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|154
1689942600000|2023-07-21 12:30:00|16.64|16.56|16.64|16.56|16.69|16.61|16.64|16.56|1
1689943500000|2023-07-21 12:45:00|||||||||3
1689944100000|2023-07-21 12:55:00|||||||||3
1689944700000|2023-07-21 13:05:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|44
1689945000000|2023-07-21 13:10:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|20
1689945300000|2023-07-21 13:15:00|||||||||47
1689946200000|2023-07-21 13:30:00|16.69|16.61|16.64|16.56|16.74|16.66|16.64|16.56|127
1689946500000|2023-07-21 13:35:00|||||||||20
1689946800000|2023-07-21 13:40:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|54
1689947100000|2023-07-21 13:45:00|16.71|16.63|16.74|16.66|16.74|16.66|16.69|16.61|60
1689947400000|2023-07-21 13:50:00|||||||||64
1689947700000|2023-07-21 13:55:00|||||||||2
1689948000000|2023-07-21 14:00:00|16.69|16.61|16.69|16.61|16.74|16.66|16.67|16.59|64
1689948300000|2023-07-21 14:05:00|16.64|16.56|16.54|16.46|16.64|16.56|16.54|16.46|184
1689948600000|2023-07-21 14:10:00|16.5|16.42|16.45|16.37|16.54|16.46|16.45|16.37|144
1689948900000|2023-07-21 14:15:00|16.49|16.41|16.49|16.41|16.49|16.41|16.44|16.36|63
1689949200000|2023-07-21 14:20:00|16.47|16.39|16.59|16.51|16.59|16.51|16.45|16.37|98
1689949500000|2023-07-21 14:25:00|16.57|16.49|16.64|16.56|16.64|16.56|16.54|16.46|108
1689949800000|2023-07-21 14:30:00|16.59|16.51|16.59|16.51|16.59|16.51|16.57|16.49|272
1689950100000|2023-07-21 14:35:00|16.57|16.49|16.59|16.51|16.59|16.51|16.55|16.47|76
1689950400000|2023-07-21 14:40:00|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|55
1689950700000|2023-07-21 14:45:00|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|6
1689951000000|2023-07-21 14:50:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|180
1689951300000|2023-07-21 14:55:00|16.45|16.37|16.45|16.37|16.5|16.42|16.45|16.37|28
1689951600000|2023-07-21 15:00:00|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|75
1689951900000|2023-07-21 15:05:00|16.45|16.37|16.45|16.37|16.48|16.4|16.45|16.37|512
1689952200000|2023-07-21 15:10:00|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|45
1689952500000|2023-07-21 15:15:00|16.5|16.42|16.51|16.43|16.51|16.43|16.46|16.38|29
1689952800000|2023-07-21 15:20:00|16.48|16.4|16.41|16.33|16.5|16.42|16.41|16.33|453
1689953100000|2023-07-21 15:25:00|16.36|16.28|16.31|16.23|16.41|16.33|16.31|16.23|983
1689953400000|2023-07-21 15:30:00|16.33|16.25|16.4|16.32|16.4|16.32|16.33|16.25|450
1689953700000|2023-07-21 15:35:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|306
1689954300000|2023-07-21 15:45:00|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|67
1689954600000|2023-07-21 15:50:00|16.42|16.34|16.4|16.32|16.45|16.37|16.4|16.32|13
1689954900000|2023-07-21 15:55:00|16.41|16.33|16.41|16.33|16.45|16.37|16.41|16.33|55
1689955200000|2023-07-21 16:00:00|||||||||8
1689955800000|2023-07-21 16:10:00|16.45|16.37|16.45|16.37|16.45|16.37|16.41|16.33|18
1689956100000|2023-07-21 16:15:00|16.41|16.33|16.41|16.33|16.45|16.37|16.41|16.33|66
1689956400000|2023-07-21 16:20:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|17
1689956700000|2023-07-21 16:25:00|||||||||7
1689957000000|2023-07-21 16:30:00|16.43|16.35|16.45|16.37|16.45|16.37|16.41|16.33|57
1689957300000|2023-07-21 16:35:00|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|8
1689957600000|2023-07-21 16:40:00|||||||||2
1689957900000|2023-07-21 16:45:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|32
1689958200000|2023-07-21 16:50:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1689958800000|2023-07-21 17:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|1
1689959100000|2023-07-21 17:05:00|||||||||15
1689960000000|2023-07-21 17:20:00|||||||||100
1689960300000|2023-07-21 17:25:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|155
1689961200000|2023-07-21 17:40:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|282
1689962100000|2023-07-21 17:55:00|||||||||4
1689962700000|2023-07-21 18:05:00|||||||||101
1689963000000|2023-07-21 18:10:00|16.45|16.37|16.41|16.33|16.45|16.37|16.41|16.33|12
1689963600000|2023-07-21 18:20:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|36
1689964200000|2023-07-21 18:30:00|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|23
1689965400000|2023-07-21 18:50:00|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|3
1689965700000|2023-07-21 18:55:00|16.55|16.47|16.55|16.47|16.55|16.47|16.51|16.43|15
1689966000000|2023-07-21 19:00:00|16.56|16.48|16.56|16.48|16.6|16.52|16.55|16.47|12
1689966300000|2023-07-21 19:05:00|16.58|16.5|16.61|16.53|16.61|16.53|16.56|16.48|40
1689966600000|2023-07-21 19:10:00|||||||||8
1689966900000|2023-07-21 19:15:00|16.56|16.48|16.56|16.48|16.56|16.48|16.52|16.44|21
1689967200000|2023-07-21 19:20:00|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|5
1689967800000|2023-07-21 19:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|13
1689968100000|2023-07-21 19:35:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|9
1689968700000|2023-07-21 19:45:00|16.61|16.53|16.52|16.44|16.61|16.53|16.52|16.44|85
1689969000000|2023-07-21 19:50:00|16.54|16.46|16.57|16.49|16.57|16.49|16.52|16.44|15
1689969300000|2023-07-21 19:55:00|16.61|16.53|16.58|16.5|16.61|16.53|16.57|16.49|61
1690157700000|2023-07-24 00:15:00|16.82|16.52|16.69|16.44|16.82|16.52|16.69|16.44|0
1690158000000|2023-07-24 00:20:00|16.71|16.46|16.64|16.56|16.71|16.56|16.64|16.46|0
1690161300000|2023-07-24 01:15:00|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|0
1690162800000|2023-07-24 01:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.66|16.58|0
1690163100000|2023-07-24 01:45:00|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|0
1690163400000|2023-07-24 01:50:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1690163700000|2023-07-24 01:55:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1690164000000|2023-07-24 02:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.66|16.58|0
1690164300000|2023-07-24 02:05:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|0
1690164600000|2023-07-24 02:10:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|0
1690167000000|2023-07-24 02:50:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1690167600000|2023-07-24 03:00:00|16.64|16.56|16.66|16.58|16.66|16.58|16.62|16.54|19
1690167900000|2023-07-24 03:05:00|16.62|16.54|16.66|16.58|16.73|16.58|16.62|16.47|0
1690168200000|2023-07-24 03:10:00|16.73|16.48|16.73|16.48|16.73|16.58|16.62|16.45|0
1690168500000|2023-07-24 03:15:00|16.66|16.58|16.67|16.59|16.73|16.59|16.62|16.47|0
1690169100000|2023-07-24 03:25:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1690169400000|2023-07-24 03:30:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1690169700000|2023-07-24 03:35:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1690170600000|2023-07-24 03:50:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1690170900000|2023-07-24 03:55:00|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|0
1690171200000|2023-07-24 04:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1690171500000|2023-07-24 04:05:00|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|0
1690171800000|2023-07-24 04:10:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1690172100000|2023-07-24 04:15:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1690172400000|2023-07-24 04:20:00|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|0
1690172700000|2023-07-24 04:25:00|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|0
1690173000000|2023-07-24 04:30:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1690173600000|2023-07-24 04:40:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1690174200000|2023-07-24 04:50:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1690174500000|2023-07-24 04:55:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1690174800000|2023-07-24 05:00:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1690175100000|2023-07-24 05:05:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1690175400000|2023-07-24 05:10:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1690175700000|2023-07-24 05:15:00|16.69|16.61|16.66|16.58|16.72|16.61|16.62|16.47|8
1690176300000|2023-07-24 05:25:00|16.72|16.47|16.66|16.58|16.72|16.58|16.62|16.47|0
1690176600000|2023-07-24 05:30:00|16.72|16.47|16.72|16.47|16.72|16.58|16.62|16.47|0
1690176900000|2023-07-24 05:35:00|16.62|16.54|16.72|16.47|16.72|16.58|16.62|16.47|0
1690177200000|2023-07-24 05:40:00|16.62|16.54|16.72|16.47|16.72|16.58|16.62|16.45|27
1690177500000|2023-07-24 05:45:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1690177800000|2023-07-24 05:50:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1690178100000|2023-07-24 05:55:00|16.63|16.55|16.6|16.52|16.63|16.55|16.58|16.5|50
1690178400000|2023-07-24 06:00:00|16.62|16.54|16.67|16.59|16.68|16.6|16.62|16.54|15
1690179900000|2023-07-24 06:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1690180200000|2023-07-24 06:30:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1690181100000|2023-07-24 06:45:00|16.68|16.6|16.72|16.64|16.72|16.64|16.68|16.6|39
1690181400000|2023-07-24 06:50:00|16.76|16.68|16.77|16.69|16.77|16.69|16.72|16.64|156
1690181700000|2023-07-24 06:55:00|16.81|16.73|16.77|16.69|16.81|16.73|16.77|16.69|80
1690182000000|2023-07-24 07:00:00|16.76|16.68|16.76|16.68|16.81|16.73|16.67|16.59|129
1690182300000|2023-07-24 07:05:00|16.72|16.64|16.71|16.63|16.72|16.64|16.67|16.59|121
1690182600000|2023-07-24 07:10:00|16.69|16.61|16.74|16.66|16.76|16.68|16.67|16.59|175
1690182900000|2023-07-24 07:15:00|16.73|16.65|16.67|16.59|16.79|16.71|16.67|16.59|223
1690183200000|2023-07-24 07:20:00|||||||||8
1690183500000|2023-07-24 07:25:00|16.62|16.54|16.62|16.54|16.67|16.59|16.62|16.54|260
1690183800000|2023-07-24 07:30:00|16.63|16.55|16.76|16.68|16.76|16.68|16.63|16.55|296
1690184100000|2023-07-24 07:35:00|16.77|16.69|16.72|16.64|16.81|16.73|16.72|16.64|32
1690184400000|2023-07-24 07:40:00|16.74|16.66|16.74|16.66|16.76|16.68|16.72|16.64|11
1690184700000|2023-07-24 07:45:00|16.72|16.64|16.67|16.59|16.74|16.66|16.67|16.59|27
1690185000000|2023-07-24 07:50:00|||||||||1
1690185300000|2023-07-24 07:55:00|16.69|16.61|16.67|16.59|16.72|16.64|16.67|16.59|40
1690185600000|2023-07-24 08:00:00|16.69|16.61|16.72|16.64|16.74|16.66|16.69|16.61|72
1690185900000|2023-07-24 08:05:00|16.76|16.68|16.73|16.65|16.76|16.68|16.72|16.64|82
1690186200000|2023-07-24 08:10:00|16.71|16.63|16.72|16.64|16.72|16.64|16.68|16.6|23
1690186500000|2023-07-24 08:15:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|1
1690186800000|2023-07-24 08:20:00|16.72|16.64|16.71|16.63|16.73|16.65|16.68|16.6|16
1690187100000|2023-07-24 08:25:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|219
1690187400000|2023-07-24 08:30:00|16.67|16.59|16.68|16.6|16.68|16.6|16.63|16.55|17
1690187700000|2023-07-24 08:35:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|32
1690188000000|2023-07-24 08:40:00|16.74|16.66|16.73|16.65|16.76|16.68|16.73|16.65|40
1690188300000|2023-07-24 08:45:00|16.71|16.63|16.73|16.65|16.76|16.68|16.71|16.63|81
1690188600000|2023-07-24 08:50:00|16.72|16.64|16.73|16.65|16.73|16.65|16.71|16.63|0
1690188900000|2023-07-24 08:55:00|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|0
1690189200000|2023-07-24 09:00:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1690189500000|2023-07-24 09:05:00|||||||||1690
1690189800000|2023-07-24 09:10:00|16.68|16.6|16.68|16.6|16.71|16.63|16.68|16.6|33
1690190100000|2023-07-24 09:15:00|16.7|16.62|16.66|16.58|16.71|16.63|16.65|16.57|37
1690190400000|2023-07-24 09:20:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1690190700000|2023-07-24 09:25:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|13
1690191000000|2023-07-24 09:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1690191300000|2023-07-24 09:35:00|||||||||312
1690191600000|2023-07-24 09:40:00|||||||||2
1690191900000|2023-07-24 09:45:00|||||||||4
1690192200000|2023-07-24 09:50:00|||||||||67
1690192500000|2023-07-24 09:55:00|||||||||33
1690192800000|2023-07-24 10:00:00|||||||||33
1690193100000|2023-07-24 10:05:00|||||||||111
1690193400000|2023-07-24 10:10:00|||||||||6
1690193700000|2023-07-24 10:15:00|||||||||46
1690194000000|2023-07-24 10:20:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|115
1690194300000|2023-07-24 10:25:00|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|36
1690194600000|2023-07-24 10:30:00|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|2
1690194900000|2023-07-24 10:35:00|||||||||21
1690195200000|2023-07-24 10:40:00|||||||||1
1690195500000|2023-07-24 10:45:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|13
1690195800000|2023-07-24 10:50:00|||||||||69
1690196100000|2023-07-24 10:55:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|57
1690196400000|2023-07-24 11:00:00|16.84|16.76|16.85|16.77|16.89|16.81|16.8|16.72|156
1690196700000|2023-07-24 11:05:00|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|23
1690197000000|2023-07-24 11:10:00|16.8|16.72|16.81|16.73|16.84|16.76|16.8|16.72|82
1690197300000|2023-07-24 11:15:00|16.8|16.72|16.81|16.73|16.84|16.76|16.76|16.68|74
1690197600000|2023-07-24 11:20:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|47
1690197900000|2023-07-24 11:25:00|||||||||47
1690198200000|2023-07-24 11:30:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|98
1690198500000|2023-07-24 11:35:00|16.82|16.74|16.81|16.73|16.84|16.76|16.81|16.73|224
1690198800000|2023-07-24 11:40:00|16.79|16.71|16.76|16.68|16.79|16.71|16.74|16.66|193
1690199100000|2023-07-24 11:45:00|||||||||19
1690199400000|2023-07-24 11:50:00|||||||||2
1690200600000|2023-07-24 12:10:00|16.77|16.69|16.81|16.73|16.81|16.73|16.76|16.68|166
1690200900000|2023-07-24 12:15:00|16.79|16.71|16.76|16.68|16.79|16.71|16.76|16.68|7
1690201200000|2023-07-24 12:20:00|||||||||11
1690201500000|2023-07-24 12:25:00|||||||||6
1690201800000|2023-07-24 12:30:00|||||||||15
1690202100000|2023-07-24 12:35:00|||||||||6
1690202400000|2023-07-24 12:40:00|16.77|16.69|16.77|16.69|16.81|16.73|16.76|16.68|71
1690202700000|2023-07-24 12:45:00|16.79|16.71|16.81|16.73|16.81|16.73|16.77|16.69|4
1690203000000|2023-07-24 12:50:00|||||||||7
1690203300000|2023-07-24 12:55:00|||||||||49
1690203600000|2023-07-24 13:00:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|71
1690203900000|2023-07-24 13:05:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|17
1690204200000|2023-07-24 13:10:00|||||||||9
1690204500000|2023-07-24 13:15:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|97
1690204800000|2023-07-24 13:20:00|||||||||12
1690205100000|2023-07-24 13:25:00|||||||||35
1690205400000|2023-07-24 13:30:00|16.76|16.68|16.76|16.68|16.81|16.73|16.76|16.68|221
1690205700000|2023-07-24 13:35:00|16.72|16.64|16.72|16.64|16.76|16.68|16.72|16.64|68
1690206000000|2023-07-24 13:40:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|210
1690206300000|2023-07-24 13:45:00|16.67|16.59|16.71|16.63|16.76|16.68|16.67|16.59|106
1690206600000|2023-07-24 13:50:00|16.76|16.68|16.81|16.73|16.81|16.73|16.71|16.63|199
1690206900000|2023-07-24 13:55:00|16.8|16.72|16.76|16.68|16.83|16.75|16.76|16.68|114
1690207200000|2023-07-24 14:00:00|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|143
1690207500000|2023-07-24 14:05:00|16.75|16.67|16.76|16.68|16.78|16.7|16.72|16.64|233
1690207800000|2023-07-24 14:10:00|16.72|16.64|16.71|16.63|16.76|16.68|16.71|16.63|109
1690208100000|2023-07-24 14:15:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|17
1690208400000|2023-07-24 14:20:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|68
1690208700000|2023-07-24 14:25:00|16.71|16.63|16.66|16.58|16.71|16.63|16.66|16.58|61
1690209000000|2023-07-24 14:30:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|166
1690209300000|2023-07-24 14:35:00|16.67|16.59|16.66|16.58|16.67|16.59|16.62|16.54|105
1690209600000|2023-07-24 14:40:00|||||||||65
1690209900000|2023-07-24 14:45:00|16.64|16.56|16.66|16.58|16.66|16.58|16.61|16.53|103
1690210200000|2023-07-24 14:50:00|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|83
1690210500000|2023-07-24 14:55:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|147
1690210800000|2023-07-24 15:00:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|303
1690211100000|2023-07-24 15:05:00|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|163
1690211400000|2023-07-24 15:10:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|412
1690211700000|2023-07-24 15:15:00|||||||||126
1690212000000|2023-07-24 15:20:00|16.54|16.46|16.52|16.44|16.56|16.48|16.51|16.43|140
1690212300000|2023-07-24 15:25:00|16.56|16.48|16.61|16.53|16.61|16.53|16.56|16.48|848
1690212600000|2023-07-24 15:30:00|16.62|16.54|16.62|16.54|16.62|16.54|16.61|16.53|6
1690212900000|2023-07-24 15:35:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|53
1690213200000|2023-07-24 15:40:00|16.59|16.51|16.57|16.49|16.61|16.53|16.57|16.49|98
1690213500000|2023-07-24 15:45:00|16.61|16.53|16.62|16.54|16.62|16.54|16.57|16.49|31
1690214100000|2023-07-24 15:55:00|||||||||8
1690214700000|2023-07-24 16:05:00|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|14
1690215000000|2023-07-24 16:10:00|16.66|16.58|16.62|16.54|16.67|16.59|16.62|16.54|25
1690215300000|2023-07-24 16:15:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|5
1690215900000|2023-07-24 16:25:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|16
1690216200000|2023-07-24 16:30:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|17
1690216800000|2023-07-24 16:40:00|||||||||5
1690217700000|2023-07-24 16:55:00|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|57
1690221300000|2023-07-24 17:55:00|16.66|16.58|16.61|16.53|16.66|16.58|16.61|16.53|98
1690222200000|2023-07-24 18:10:00|||||||||1
1690223400000|2023-07-24 18:30:00|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|3
1690223700000|2023-07-24 18:35:00|16.64|16.56|16.62|16.54|16.66|16.58|16.62|16.54|1
1690224000000|2023-07-24 18:40:00|16.66|16.58|16.62|16.54|16.66|16.58|16.61|16.53|18
1690225500000|2023-07-24 19:05:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|11
1690225800000|2023-07-24 19:10:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|10
1690226100000|2023-07-24 19:15:00|||||||||15
1690226400000|2023-07-24 19:20:00|||||||||8
1690226700000|2023-07-24 19:25:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|14
1690227000000|2023-07-24 19:30:00|16.69|16.61|16.71|16.63|16.71|16.63|16.67|16.59|51
1690227300000|2023-07-24 19:35:00|16.69|16.61|16.69|16.61|16.69|16.61|16.66|16.58|9
1690227600000|2023-07-24 19:40:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|19
1690227900000|2023-07-24 19:45:00|16.67|16.59|16.66|16.58|16.69|16.61|16.66|16.58|5
1690228200000|2023-07-24 19:50:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|23
1690228500000|2023-07-24 19:55:00|16.63|16.55|16.64|16.56|16.66|16.58|16.61|16.53|184
1690244100000|2023-07-25 00:15:00|16.76|16.46|16.77|16.47|16.77|16.47|16.76|16.46|0
1690244400000|2023-07-25 00:20:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1690244700000|2023-07-25 00:25:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1690245000000|2023-07-25 00:30:00|16.73|16.48|16.7|16.45|16.73|16.48|16.7|16.45|0
1690245300000|2023-07-25 00:35:00|16.64|16.56|16.64|16.56|16.7|16.56|16.64|16.45|0
1690245600000|2023-07-25 00:40:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1690247400000|2023-07-25 01:10:00|16.64|16.56|16.7|16.45|16.7|16.56|16.64|16.45|0
1690252800000|2023-07-25 02:40:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|0
1690253100000|2023-07-25 02:45:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|0
1690253400000|2023-07-25 02:50:00|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|0
1690253700000|2023-07-25 02:55:00|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|0
1690254000000|2023-07-25 03:00:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1690254300000|2023-07-25 03:05:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1690254600000|2023-07-25 03:10:00|16.66|16.58|16.68|16.6|16.68|16.6|16.64|16.56|0
1690254900000|2023-07-25 03:15:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|0
1690255200000|2023-07-25 03:20:00|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|0
1690255500000|2023-07-25 03:25:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1690255800000|2023-07-25 03:30:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1690256100000|2023-07-25 03:35:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1690256400000|2023-07-25 03:40:00|16.64|16.56|16.66|16.58|16.68|16.6|16.64|16.56|0
1690256700000|2023-07-25 03:45:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1690257000000|2023-07-25 03:50:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|0
1690257600000|2023-07-25 04:00:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|0
1690257900000|2023-07-25 04:05:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|0
1690258500000|2023-07-25 04:15:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1690259100000|2023-07-25 04:25:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1690259400000|2023-07-25 04:30:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|0
1690260000000|2023-07-25 04:40:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|0
1690260300000|2023-07-25 04:45:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|0
1690260600000|2023-07-25 04:50:00|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|0
1690261200000|2023-07-25 05:00:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1690261500000|2023-07-25 05:05:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1690261800000|2023-07-25 05:10:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|0
1690262100000|2023-07-25 05:15:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|0
1690262400000|2023-07-25 05:20:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|0
1690262700000|2023-07-25 05:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|0
1690263000000|2023-07-25 05:30:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1690263300000|2023-07-25 05:35:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|0
1690263600000|2023-07-25 05:40:00|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|2
1690263900000|2023-07-25 05:45:00|16.65|16.57|16.64|16.56|16.76|16.57|16.64|16.49|0
1690264200000|2023-07-25 05:50:00|16.74|16.49|16.64|16.56|16.74|16.56|16.64|16.49|0
1690264500000|2023-07-25 05:55:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1690264800000|2023-07-25 06:00:00|16.67|16.59|16.67|16.59|16.74|16.66|16.67|16.59|14
1690265100000|2023-07-25 06:05:00|16.69|16.61|16.67|16.59|16.71|16.63|16.67|16.59|2
1690265400000|2023-07-25 06:10:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|1
1690265700000|2023-07-25 06:15:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|1
1690266300000|2023-07-25 06:25:00|16.66|16.58|16.62|16.54|16.66|16.58|16.62|16.54|0
1690266600000|2023-07-25 06:30:00|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|5
1690266900000|2023-07-25 06:35:00|16.66|16.58|16.66|16.58|16.67|16.59|16.62|16.54|11
1690267200000|2023-07-25 06:40:00|16.62|16.54|16.66|16.58|16.66|16.58|16.62|16.54|5
1690267500000|2023-07-25 06:45:00|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|10
1690268100000|2023-07-25 06:55:00|16.66|16.58|16.62|16.54|16.66|16.58|16.62|16.54|20
1690268400000|2023-07-25 07:00:00|16.66|16.58|16.66|16.58|16.71|16.63|16.62|16.54|82
1690268700000|2023-07-25 07:05:00|16.68|16.6|16.71|16.63|16.71|16.63|16.66|16.58|14
1690269000000|2023-07-25 07:10:00|16.67|16.59|16.69|16.61|16.71|16.63|16.66|16.58|58
1690269300000|2023-07-25 07:15:00|16.67|16.59|16.66|16.58|16.68|16.6|16.66|16.58|20
1690269600000|2023-07-25 07:20:00|16.67|16.59|16.66|16.58|16.71|16.63|16.66|16.58|3
1690269900000|2023-07-25 07:25:00|16.68|16.6|16.71|16.63|16.71|16.63|16.66|16.58|27
1690270200000|2023-07-25 07:30:00|||||||||2
1690270500000|2023-07-25 07:35:00|16.73|16.65|16.71|16.63|16.75|16.67|16.7|16.62|22
1690270800000|2023-07-25 07:40:00|16.75|16.67|16.71|16.63|16.75|16.67|16.7|16.62|104
1690271100000|2023-07-25 07:45:00|16.7|16.62|16.7|16.62|16.71|16.63|16.66|16.58|68
1690271400000|2023-07-25 07:50:00|16.68|16.6|16.7|16.62|16.71|16.63|16.68|16.6|7
1690271700000|2023-07-25 07:55:00|16.68|16.6|16.66|16.58|16.7|16.62|16.66|16.58|41
1690272000000|2023-07-25 08:00:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|12
1690272300000|2023-07-25 08:05:00|16.7|16.62|16.66|16.58|16.7|16.62|16.66|16.58|18
1690272600000|2023-07-25 08:10:00|16.65|16.57|16.61|16.53|16.65|16.57|16.61|16.53|2
1690272900000|2023-07-25 08:15:00|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|67
1690273200000|2023-07-25 08:20:00|16.6|16.52|16.61|16.53|16.61|16.53|16.56|16.48|6
1690273500000|2023-07-25 08:25:00|||||||||2
1690273800000|2023-07-25 08:30:00|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|89
1690274100000|2023-07-25 08:35:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1690274400000|2023-07-25 08:40:00|16.54|16.46|16.52|16.44|16.56|16.48|16.52|16.44|140
1690274700000|2023-07-25 08:45:00|16.56|16.48|16.56|16.48|16.57|16.49|16.56|16.48|54
1690275000000|2023-07-25 08:50:00|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|3
1690275300000|2023-07-25 08:55:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|443
1690276200000|2023-07-25 09:10:00|||||||||1
1690276500000|2023-07-25 09:15:00|16.66|16.58|16.66|16.58|16.66|16.58|16.62|16.54|121
1690277100000|2023-07-25 09:25:00|||||||||6
1690277400000|2023-07-25 09:30:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|11
1690277700000|2023-07-25 09:35:00|16.66|16.58|16.62|16.54|16.66|16.58|16.62|16.54|8
1690278000000|2023-07-25 09:40:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1690279500000|2023-07-25 10:05:00|||||||||1
1690279800000|2023-07-25 10:10:00|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|12
1690280100000|2023-07-25 10:15:00|||||||||48
1690280700000|2023-07-25 10:25:00|||||||||9
1690281000000|2023-07-25 10:30:00|16.65|16.57|16.66|16.58|16.66|16.58|16.61|16.53|26
1690281300000|2023-07-25 10:35:00|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|4
1690282200000|2023-07-25 10:50:00|||||||||2
1690282500000|2023-07-25 10:55:00|||||||||4
1690282800000|2023-07-25 11:00:00|||||||||3
1690283100000|2023-07-25 11:05:00|||||||||3
1690283400000|2023-07-25 11:10:00|||||||||1
1690283700000|2023-07-25 11:15:00|||||||||111
1690284600000|2023-07-25 11:30:00|||||||||12
1690284900000|2023-07-25 11:35:00|||||||||1
1690285200000|2023-07-25 11:40:00|||||||||2
1690285500000|2023-07-25 11:45:00|||||||||4
1690285800000|2023-07-25 11:50:00|||||||||2
1690286100000|2023-07-25 11:55:00|||||||||2
1690286400000|2023-07-25 12:00:00|||||||||11
1690287000000|2023-07-25 12:10:00|||||||||1
1690287300000|2023-07-25 12:15:00|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|99
1690287900000|2023-07-25 12:25:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|4
1690288200000|2023-07-25 12:30:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|62
1690289100000|2023-07-25 12:45:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|17
1690289400000|2023-07-25 12:50:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|28
1690289700000|2023-07-25 12:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|7
1690290000000|2023-07-25 13:00:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|269
1690290300000|2023-07-25 13:05:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|118
1690290600000|2023-07-25 13:10:00|||||||||48
1690290900000|2023-07-25 13:15:00|16.69|16.61|16.73|16.65|16.73|16.65|16.68|16.6|213
1690291200000|2023-07-25 13:20:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|25
1690291500000|2023-07-25 13:25:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|32
1690291800000|2023-07-25 13:30:00|16.68|16.6|16.59|16.51|16.69|16.61|16.59|16.51|96
1690292100000|2023-07-25 13:35:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|146
1690292400000|2023-07-25 13:40:00|16.62|16.54|16.59|16.51|16.63|16.55|16.59|16.51|77
1690292700000|2023-07-25 13:45:00|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|52
1690293000000|2023-07-25 13:50:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|140
1690293300000|2023-07-25 13:55:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|258
1690293600000|2023-07-25 14:00:00|16.46|16.38|16.46|16.38|16.51|16.43|16.44|16.36|541
1690293900000|2023-07-25 14:05:00|16.49|16.41|16.46|16.38|16.51|16.43|16.46|16.38|111
1690294200000|2023-07-25 14:10:00|16.41|16.33|16.44|16.36|16.46|16.38|16.41|16.33|225
1690294500000|2023-07-25 14:15:00|16.42|16.34|16.42|16.34|16.46|16.38|16.41|16.33|189
1690294800000|2023-07-25 14:20:00|||||||||8
1690295100000|2023-07-25 14:25:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|3195
1690295400000|2023-07-25 14:30:00|16.51|16.43|16.47|16.39|16.51|16.43|16.47|16.39|351
1690295700000|2023-07-25 14:35:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|138
1690296000000|2023-07-25 14:40:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|9
1690296300000|2023-07-25 14:45:00|16.51|16.43|16.52|16.44|16.52|16.44|16.47|16.39|205
1690296600000|2023-07-25 14:50:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|140
1690296900000|2023-07-25 14:55:00|||||||||114
1690297200000|2023-07-25 15:00:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|21
1690297500000|2023-07-25 15:05:00|||||||||113
1690297800000|2023-07-25 15:10:00|16.54|16.46|16.61|16.53|16.61|16.53|16.53|16.45|167
1690298100000|2023-07-25 15:15:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|292
1690298400000|2023-07-25 15:20:00|16.59|16.51|16.61|16.53|16.61|16.53|16.57|16.49|273
1690298700000|2023-07-25 15:25:00|16.57|16.49|16.57|16.49|16.61|16.53|16.56|16.48|210
1690299000000|2023-07-25 15:30:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|389
1690299300000|2023-07-25 15:35:00|16.54|16.46|16.51|16.43|16.56|16.48|16.51|16.43|96
1690299600000|2023-07-25 15:40:00|||||||||1
1690299900000|2023-07-25 15:45:00|16.56|16.48|16.56|16.48|16.59|16.51|16.56|16.48|54
1690300200000|2023-07-25 15:50:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|3
1690300500000|2023-07-25 15:55:00|16.61|16.53|16.64|16.56|16.64|16.56|16.59|16.51|36
1690300800000|2023-07-25 16:00:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|1
1690301100000|2023-07-25 16:05:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|132
1690301400000|2023-07-25 16:10:00|||||||||34
1690302600000|2023-07-25 16:30:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|1
1690302900000|2023-07-25 16:35:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|3
1690303200000|2023-07-25 16:40:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|3
1690303500000|2023-07-25 16:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.63|16.55|29
1690303800000|2023-07-25 16:50:00|16.63|16.55|16.65|16.57|16.65|16.57|16.61|16.53|36
1690304400000|2023-07-25 17:00:00|16.61|16.53|16.61|16.53|16.63|16.55|16.61|16.53|15
1690304700000|2023-07-25 17:05:00|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|3
1690305000000|2023-07-25 17:10:00|16.65|16.57|16.65|16.57|16.65|16.57|16.61|16.53|9
1690305600000|2023-07-25 17:20:00|||||||||1
1690306200000|2023-07-25 17:30:00|16.61|16.53|16.65|16.57|16.65|16.57|16.61|16.53|8
1690306800000|2023-07-25 17:40:00|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|109
1690307100000|2023-07-25 17:45:00|||||||||16
1690308000000|2023-07-25 18:00:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|2
1690308300000|2023-07-25 18:05:00|||||||||50
1690308600000|2023-07-25 18:10:00|||||||||3
1690308900000|2023-07-25 18:15:00|||||||||6
1690309800000|2023-07-25 18:30:00|||||||||5
1690310100000|2023-07-25 18:35:00|16.63|16.55|16.66|16.58|16.66|16.58|16.61|16.53|7
1690310400000|2023-07-25 18:40:00|||||||||1
1690310700000|2023-07-25 18:45:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|7
1690311000000|2023-07-25 18:50:00|||||||||6
1690311300000|2023-07-25 18:55:00|||||||||8
1690311600000|2023-07-25 19:00:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|93
1690311900000|2023-07-25 19:05:00|16.71|16.63|16.75|16.67|16.75|16.67|16.71|16.63|27
1690313100000|2023-07-25 19:25:00|16.71|16.63|16.71|16.63|16.75|16.67|16.71|16.63|168
1690313700000|2023-07-25 19:35:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|39
1690314300000|2023-07-25 19:45:00|16.71|16.63|16.7|16.62|16.75|16.67|16.7|16.62|11
1690314600000|2023-07-25 19:50:00|16.71|16.63|16.75|16.67|16.75|16.67|16.71|16.63|0
1690314900000|2023-07-25 19:55:00|16.71|16.63|16.74|16.66|16.76|16.68|16.7|16.62|9
1690330500000|2023-07-26 00:15:00|16.83|16.53|16.83|16.53|16.83|16.53|16.81|16.51|0
1690330800000|2023-07-26 00:20:00|16.85|16.55|16.81|16.56|16.85|16.56|16.77|16.51|0
1690332000000|2023-07-26 00:40:00|16.82|16.57|16.81|16.56|16.82|16.57|16.81|16.56|0
1690332300000|2023-07-26 00:45:00|16.82|16.57|16.81|16.56|16.82|16.57|16.81|16.56|0
1690332600000|2023-07-26 00:50:00|16.82|16.57|16.81|16.56|16.82|16.57|16.81|16.56|0
1690332900000|2023-07-26 00:55:00|16.82|16.57|16.81|16.56|16.82|16.57|16.81|16.56|0
1690333200000|2023-07-26 01:00:00|16.82|16.57|16.81|16.56|16.82|16.57|16.81|16.56|0
1690333500000|2023-07-26 01:05:00|16.79|16.54|16.78|16.53|16.79|16.54|16.78|16.53|0
1690333800000|2023-07-26 01:10:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1690337700000|2023-07-26 02:15:00|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1690345500000|2023-07-26 04:25:00|16.79|16.54|16.79|16.54|16.81|16.56|16.79|16.54|0
1690346400000|2023-07-26 04:40:00|16.72|16.64|16.79|16.54|16.83|16.64|16.72|16.54|0
1690347000000|2023-07-26 04:50:00|16.72|16.64|16.81|16.56|16.83|16.64|16.72|16.54|0
1690347300000|2023-07-26 04:55:00|16.83|16.58|16.72|16.64|16.83|16.64|16.72|16.54|0
1690347600000|2023-07-26 05:00:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1690347900000|2023-07-26 05:05:00|16.72|16.64|16.79|16.54|16.81|16.64|16.71|16.54|0
1690348200000|2023-07-26 05:10:00|16.81|16.56|16.83|16.58|16.83|16.64|16.72|16.54|0
1690348500000|2023-07-26 05:15:00|16.72|16.64|16.72|16.64|16.83|16.64|16.72|16.54|0
1690348800000|2023-07-26 05:20:00|16.79|16.54|16.79|16.54|16.83|16.64|16.72|16.54|0
1690349700000|2023-07-26 05:35:00|16.73|16.65|16.79|16.54|16.79|16.65|16.73|16.54|0
1690350000000|2023-07-26 05:40:00|16.73|16.65|16.79|16.54|16.83|16.65|16.73|16.54|0
1690350900000|2023-07-26 05:55:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1690351200000|2023-07-26 06:00:00|16.74|16.66|16.71|16.63|16.75|16.67|16.69|16.61|7
1690352100000|2023-07-26 06:15:00|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|4
1690354200000|2023-07-26 06:50:00|||||||||1
1690354500000|2023-07-26 06:55:00|||||||||1
1690354800000|2023-07-26 07:00:00|16.74|16.66|16.72|16.64|16.76|16.68|16.71|16.63|53
1690355100000|2023-07-26 07:05:00|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|4
1690355400000|2023-07-26 07:10:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|2
1690355700000|2023-07-26 07:15:00|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|28
1690356000000|2023-07-26 07:20:00|16.84|16.76|16.86|16.78|16.86|16.78|16.83|16.75|13
1690356300000|2023-07-26 07:25:00|16.89|16.81|16.93|16.85|16.93|16.85|16.89|16.81|165
1690356600000|2023-07-26 07:30:00|16.89|16.81|16.84|16.76|16.89|16.81|16.8|16.72|286
1690356900000|2023-07-26 07:35:00|16.79|16.71|16.79|16.71|16.84|16.76|16.79|16.71|217
1690357200000|2023-07-26 07:40:00|16.81|16.73|16.81|16.73|16.84|16.76|16.79|16.71|21
1690357500000|2023-07-26 07:45:00|16.83|16.75|16.79|16.71|16.84|16.76|16.76|16.68|251
1690357800000|2023-07-26 07:50:00|||||||||7
1690358100000|2023-07-26 07:55:00|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|6
1690358400000|2023-07-26 08:00:00|16.84|16.76|16.9|16.82|16.9|16.82|16.84|16.76|202
1690358700000|2023-07-26 08:05:00|16.91|16.83|16.9|16.82|16.93|16.85|16.9|16.82|211
1690359000000|2023-07-26 08:10:00|16.93|16.85|16.93|16.85|16.93|16.85|16.9|16.82|13
1690359300000|2023-07-26 08:15:00|16.9|16.82|16.9|16.82|16.93|16.85|16.9|16.82|75
1690359900000|2023-07-26 08:25:00|16.85|16.77|16.88|16.8|16.9|16.82|16.85|16.77|41
1690360200000|2023-07-26 08:30:00|16.89|16.81|16.95|16.87|16.95|16.87|16.89|16.81|2
1690360500000|2023-07-26 08:35:00|16.94|16.86|16.95|16.87|16.95|16.87|16.9|16.82|105
1690360800000|2023-07-26 08:40:00|16.98|16.9|16.98|16.9|17|16.92|16.95|16.87|63
1690361100000|2023-07-26 08:45:00|16.95|16.87|16.95|16.87|17|16.92|16.95|16.87|122
1690361400000|2023-07-26 08:50:00|16.97|16.89|16.95|16.87|17|16.92|16.95|16.87|77
1690361700000|2023-07-26 08:55:00|16.96|16.88|17|16.92|17|16.92|16.96|16.88|65
1690362000000|2023-07-26 09:00:00|16.99|16.91|16.96|16.88|17|16.92|16.95|16.87|82
1690362300000|2023-07-26 09:05:00|16.95|16.87|16.96|16.88|17|16.92|16.95|16.87|32
1690362600000|2023-07-26 09:10:00|16.98|16.9|17|16.92|17|16.92|16.96|16.88|43
1690362900000|2023-07-26 09:15:00|16.98|16.9|17|16.92|17|16.92|16.95|16.87|172
1690363200000|2023-07-26 09:20:00|||||||||51
1690363500000|2023-07-26 09:25:00|||||||||35
1690363800000|2023-07-26 09:30:00|17.01|16.93|17.01|16.93|17.01|16.93|17|16.92|25
1690364100000|2023-07-26 09:35:00|17|16.92|17.1|17.02|17.1|17.02|17|16.92|131
1690364400000|2023-07-26 09:40:00|17.09|17.01|17.05|16.97|17.09|17.01|17.01|16.93|82
1690364700000|2023-07-26 09:45:00|17.03|16.95|17.05|16.97|17.05|16.97|17.01|16.93|23
1690365000000|2023-07-26 09:50:00|17.03|16.95|17.05|16.97|17.08|17|17|16.92|546
1690365300000|2023-07-26 09:55:00|17.01|16.93|17.01|16.93|17.05|16.97|17|16.92|461
1690365600000|2023-07-26 10:00:00|17|16.92|17.05|16.97|17.05|16.97|17|16.92|70
1690365900000|2023-07-26 10:05:00|17.01|16.93|17.01|16.93|17.05|16.97|17.01|16.93|331
1690366200000|2023-07-26 10:10:00|17.03|16.95|17.1|17.02|17.1|17.02|17.01|16.93|276
1690366500000|2023-07-26 10:15:00|17.08|17|17.06|16.98|17.1|17.02|17.05|16.97|728
1690366800000|2023-07-26 10:20:00|17.1|17.02|17.15|17.07|17.15|17.07|17.1|17.02|44
1690367100000|2023-07-26 10:25:00|17.1|17.02|17.15|17.07|17.15|17.07|17.1|17.02|51
1690367400000|2023-07-26 10:30:00|17.13|17.05|17.08|17|17.13|17.05|17.06|16.98|226
1690367700000|2023-07-26 10:35:00|17.06|16.98|17.06|16.98|17.08|17|17.05|16.97|0
1690368000000|2023-07-26 10:40:00|||||||||59
1690368300000|2023-07-26 10:45:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|38
1690368600000|2023-07-26 10:50:00|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|37
1690368900000|2023-07-26 10:55:00|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|8
1690369500000|2023-07-26 11:05:00|||||||||4
1690369800000|2023-07-26 11:10:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|215
1690370100000|2023-07-26 11:15:00|17.06|16.98|17.1|17.02|17.1|17.02|17.05|16.97|43
1690370400000|2023-07-26 11:20:00|17.05|16.97|17.06|16.98|17.1|17.02|17.05|16.97|48
1690370700000|2023-07-26 11:25:00|17.1|17.02|17.1|17.02|17.1|17.02|17.06|16.98|65
1690371000000|2023-07-26 11:30:00|17.15|17.07|17.15|17.07|17.15|17.07|17.11|17.03|251
1690371300000|2023-07-26 11:35:00|17.17|17.09|17.15|17.07|17.18|17.1|17.15|17.07|138
1690371600000|2023-07-26 11:40:00|||||||||21
1690371900000|2023-07-26 11:45:00|17.11|17.03|17.15|17.07|17.15|17.07|17.1|17.02|65
1690372200000|2023-07-26 11:50:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|146
1690372500000|2023-07-26 11:55:00|17.1|17.02|17.11|17.03|17.15|17.07|17.1|17.02|44
1690372800000|2023-07-26 12:00:00|17.15|17.07|17.15|17.07|17.2|17.12|17.15|17.07|342
1690373100000|2023-07-26 12:05:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|74
1690373400000|2023-07-26 12:10:00|||||||||25
1690373700000|2023-07-26 12:15:00|17.15|17.07|17.2|17.12|17.2|17.12|17.15|17.07|247
1690374000000|2023-07-26 12:20:00|17.16|17.08|17.2|17.12|17.2|17.12|17.15|17.07|133
1690374300000|2023-07-26 12:25:00|||||||||31
1690374600000|2023-07-26 12:30:00|||||||||43
1690374900000|2023-07-26 12:35:00|||||||||26
1690375200000|2023-07-26 12:40:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|5
1690375500000|2023-07-26 12:45:00|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|223
1690375800000|2023-07-26 12:50:00|17.26|17.18|17.26|17.18|17.3|17.22|17.25|17.17|345
1690376100000|2023-07-26 12:55:00|17.3|17.22|17.3|17.22|17.35|17.27|17.26|17.18|655
1690376400000|2023-07-26 13:00:00|17.31|17.23|17.35|17.27|17.36|17.28|17.31|17.23|244
1690376700000|2023-07-26 13:05:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|251
1690377000000|2023-07-26 13:10:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|39
1690377300000|2023-07-26 13:15:00|||||||||178
1690377600000|2023-07-26 13:20:00|||||||||365
1690377900000|2023-07-26 13:25:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|967
1690378200000|2023-07-26 13:30:00|17.33|17.25|17.25|17.17|17.33|17.25|17.22|17.14|589
1690378500000|2023-07-26 13:35:00|17.24|17.16|17.1|17.02|17.24|17.16|17.1|17.02|274
1690378800000|2023-07-26 13:40:00|17.14|17.06|17.12|17.04|17.15|17.07|17.06|16.98|1066
1690379100000|2023-07-26 13:45:00|17.1|17.02|17.12|17.04|17.15|17.07|17.1|17.02|257
1690379400000|2023-07-26 13:50:00|17.15|17.07|17.02|16.94|17.15|17.07|17.02|16.94|230
1690379700000|2023-07-26 13:55:00|17.05|16.97|17.07|16.99|17.1|17.02|17.05|16.97|220
1690380000000|2023-07-26 14:00:00|17.1|17.02|17.15|17.07|17.15|17.07|17.07|16.99|289
1690380300000|2023-07-26 14:05:00|17.12|17.04|17.08|17|17.12|17.04|17.07|16.99|112
1690380600000|2023-07-26 14:10:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|61
1690380900000|2023-07-26 14:15:00|17|16.92|16.98|16.9|17.02|16.94|16.98|16.9|182
1690381200000|2023-07-26 14:20:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|43
1690381500000|2023-07-26 14:25:00|16.93|16.85|16.95|16.87|16.97|16.89|16.93|16.85|304
1690381800000|2023-07-26 14:30:00|16.97|16.89|16.97|16.89|16.97|16.89|16.93|16.85|199
1690382100000|2023-07-26 14:35:00|16.95|16.87|16.97|16.89|16.97|16.89|16.93|16.85|180
1690382400000|2023-07-26 14:40:00|16.98|16.9|17.02|16.94|17.02|16.94|16.97|16.89|87
1690382700000|2023-07-26 14:45:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|85
1690383000000|2023-07-26 14:50:00|17.03|16.95|17.02|16.94|17.05|16.97|17.02|16.94|69
1690383300000|2023-07-26 14:55:00|17.05|16.97|17.02|16.94|17.05|16.97|16.98|16.9|306
1690383600000|2023-07-26 15:00:00|17|16.92|16.93|16.85|17|16.92|16.93|16.85|287
1690383900000|2023-07-26 15:05:00|16.95|16.87|16.95|16.87|16.95|16.87|16.93|16.85|109
1690384200000|2023-07-26 15:10:00|16.94|16.86|16.9|16.82|16.95|16.87|16.9|16.82|153
1690384500000|2023-07-26 15:15:00|16.88|16.8|16.9|16.82|16.92|16.84|16.88|16.8|171
1690384800000|2023-07-26 15:20:00|16.93|16.85|16.9|16.82|16.93|16.85|16.9|16.82|281
1690385100000|2023-07-26 15:25:00|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|269
1690385400000|2023-07-26 15:30:00|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|68
1690385700000|2023-07-26 15:35:00|||||||||59
1690386000000|2023-07-26 15:40:00|||||||||29
1690386600000|2023-07-26 15:50:00|||||||||1
1690386900000|2023-07-26 15:55:00|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|89
1690387200000|2023-07-26 16:00:00|||||||||15
1690387500000|2023-07-26 16:05:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|52
1690388100000|2023-07-26 16:15:00|||||||||1
1690388700000|2023-07-26 16:25:00|||||||||15
1690389000000|2023-07-26 16:30:00|||||||||1
1690389300000|2023-07-26 16:35:00|||||||||50
1690389600000|2023-07-26 16:40:00|||||||||3
1690389900000|2023-07-26 16:45:00|16.86|16.78|16.85|16.77|16.87|16.79|16.85|16.77|6
1690390500000|2023-07-26 16:55:00|||||||||1
1690390800000|2023-07-26 17:00:00|||||||||1
1690391100000|2023-07-26 17:05:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|22
1690393500000|2023-07-26 17:45:00|||||||||20
1690394100000|2023-07-26 17:55:00|16.82|16.74|16.76|16.68|16.87|16.74|16.76|16.61|127
1690394400000|2023-07-26 18:00:00|16.77|16.69|16.77|16.69|16.87|16.74|16.76|16.62|23
1690394700000|2023-07-26 18:05:00|16.73|16.65|16.77|16.69|16.77|16.69|16.72|16.64|21
1690395000000|2023-07-26 18:10:00|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|1
1690395300000|2023-07-26 18:15:00|||||||||12
1690395600000|2023-07-26 18:20:00|16.76|16.68|16.72|16.64|16.77|16.69|16.72|16.64|3
1690395900000|2023-07-26 18:25:00|16.76|16.68|16.77|16.69|16.82|16.74|16.76|16.68|14
1690396500000|2023-07-26 18:35:00|16.73|16.65|16.63|16.55|16.77|16.69|16.63|16.55|50
1690396800000|2023-07-26 18:40:00|||||||||31
1690397100000|2023-07-26 18:45:00|16.65|16.57|16.72|16.64|16.73|16.65|16.65|16.57|62
1690397400000|2023-07-26 18:50:00|16.68|16.6|16.68|16.6|16.72|16.64|16.67|16.59|6
1690397700000|2023-07-26 18:55:00|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|1
1690398000000|2023-07-26 19:00:00|16.68|16.6|16.72|16.64|16.72|16.64|16.68|16.6|6
1690398300000|2023-07-26 19:05:00|16.73|16.65|16.89|16.81|16.89|16.81|16.73|16.65|62
1690398600000|2023-07-26 19:10:00|16.87|16.79|16.8|16.72|16.89|16.81|16.78|16.7|11
1690398900000|2023-07-26 19:15:00|16.79|16.71|16.84|16.76|16.84|16.76|16.79|16.71|1
1690399200000|2023-07-26 19:20:00|16.82|16.74|16.85|16.77|16.85|16.77|16.79|16.71|4
1690399500000|2023-07-26 19:25:00|16.84|16.76|16.77|16.69|16.85|16.77|16.76|16.68|10
1690399800000|2023-07-26 19:30:00|16.79|16.71|16.77|16.69|16.79|16.71|16.76|16.68|0
1690400100000|2023-07-26 19:35:00|16.8|16.72|16.72|16.64|16.8|16.72|16.72|16.64|5
1690400400000|2023-07-26 19:40:00|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|3
1690400700000|2023-07-26 19:45:00|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|1
1690401000000|2023-07-26 19:50:00|||||||||8
1690401300000|2023-07-26 19:55:00|16.71|16.63|16.69|16.61|16.71|16.63|16.67|16.59|80
1690416900000|2023-07-27 00:15:00|16.87|16.57|16.83|16.53|16.87|16.57|16.83|16.53|0
1690417200000|2023-07-27 00:20:00|16.8|16.58|16.79|16.49|16.8|16.58|16.79|16.49|0
1690417800000|2023-07-27 00:30:00|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1690423800000|2023-07-27 02:10:00|16.74|16.49|16.74|16.49|16.75|16.5|16.74|16.49|0
1690425600000|2023-07-27 02:40:00|16.75|16.5|16.74|16.49|16.75|16.5|16.74|16.49|0
1690425900000|2023-07-27 02:45:00|16.75|16.5|16.74|16.49|16.75|16.5|16.74|16.49|0
1690426500000|2023-07-27 02:55:00|16.75|16.5|16.74|16.49|16.75|16.5|16.74|16.49|0
1690426800000|2023-07-27 03:00:00|16.75|16.5|16.74|16.49|16.75|16.5|16.74|16.49|0
1690430700000|2023-07-27 04:05:00|16.64|16.56|16.64|16.56|16.74|16.56|16.64|16.49|0
1690431900000|2023-07-27 04:25:00|16.74|16.49|16.64|16.56|16.74|16.57|16.64|16.49|0
1690432200000|2023-07-27 04:30:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1690432500000|2023-07-27 04:35:00|16.74|16.49|16.63|16.55|16.74|16.56|16.63|16.49|0
1690432800000|2023-07-27 04:40:00|16.74|16.49|16.64|16.56|16.74|16.56|16.64|16.49|0
1690433100000|2023-07-27 04:45:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1690433400000|2023-07-27 04:50:00|16.65|16.57|16.63|16.55|16.67|16.59|16.63|16.55|0
1690433700000|2023-07-27 04:55:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1690434000000|2023-07-27 05:00:00|16.74|16.49|16.73|16.48|16.74|16.49|16.73|16.48|0
1690434300000|2023-07-27 05:05:00|16.63|16.55|16.64|16.56|16.73|16.56|16.63|16.48|0
1690434600000|2023-07-27 05:10:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1690434900000|2023-07-27 05:15:00|16.73|16.48|16.63|16.55|16.74|16.55|16.63|16.48|0
1690435500000|2023-07-27 05:25:00|16.73|16.48|16.63|16.55|16.74|16.55|16.63|16.48|0
1690436100000|2023-07-27 05:35:00|16.73|16.48|16.63|16.55|16.73|16.56|16.63|16.48|0
1690436400000|2023-07-27 05:40:00|16.73|16.48|16.73|16.48|16.73|16.58|16.65|16.48|0
1690436700000|2023-07-27 05:45:00|16.74|16.49|16.73|16.48|16.74|16.49|16.73|16.48|0
1690437300000|2023-07-27 05:55:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1690437600000|2023-07-27 06:00:00|16.61|16.53|16.57|16.49|16.61|16.53|16.53|16.45|22
1690437900000|2023-07-27 06:05:00|16.56|16.48|16.58|16.5|16.6|16.52|16.53|16.45|75
1690438200000|2023-07-27 06:10:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|21
1690438500000|2023-07-27 06:15:00|16.62|16.54|16.61|16.53|16.62|16.54|16.58|16.5|17
1690438800000|2023-07-27 06:20:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1690439100000|2023-07-27 06:25:00|16.62|16.54|16.63|16.55|16.63|16.55|16.61|16.53|10
1690439400000|2023-07-27 06:30:00|||||||||1
1690440900000|2023-07-27 06:55:00|16.6|16.52|16.62|16.54|16.63|16.55|16.58|16.5|3
1690441200000|2023-07-27 07:00:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|6
1690441500000|2023-07-27 07:05:00|16.6|16.52|16.62|16.54|16.63|16.55|16.58|16.5|17
1690441800000|2023-07-27 07:10:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|13
1690442100000|2023-07-27 07:15:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|99
1690442400000|2023-07-27 07:20:00|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|115
1690442700000|2023-07-27 07:25:00|16.6|16.52|16.58|16.5|16.63|16.55|16.58|16.5|66
1690443000000|2023-07-27 07:30:00|16.55|16.47|16.5|16.42|16.58|16.5|16.5|16.42|348
1690443300000|2023-07-27 07:35:00|16.53|16.45|16.5|16.42|16.53|16.45|16.5|16.42|101
1690443600000|2023-07-27 07:40:00|16.52|16.44|16.5|16.42|16.53|16.45|16.45|16.37|198
1690443900000|2023-07-27 07:45:00|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|69
1690444200000|2023-07-27 07:50:00|16.42|16.34|16.42|16.34|16.45|16.37|16.4|16.32|540
1690444500000|2023-07-27 07:55:00|16.43|16.35|16.43|16.35|16.43|16.35|16.38|16.3|3206
1690444800000|2023-07-27 08:00:00|16.4|16.32|16.33|16.25|16.43|16.35|16.33|16.25|490
1690445100000|2023-07-27 08:05:00|||||||||20
1690445400000|2023-07-27 08:10:00|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|178
1690445700000|2023-07-27 08:15:00|||||||||9
1690446000000|2023-07-27 08:20:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|222
1690446300000|2023-07-27 08:25:00|16.27|16.19|16.25|16.17|16.27|16.19|16.23|16.15|19
1690446600000|2023-07-27 08:30:00|16.24|16.16|16.2|16.12|16.25|16.17|16.2|16.12|967
1690446900000|2023-07-27 08:35:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|48
1690447200000|2023-07-27 08:40:00|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|447
1690447500000|2023-07-27 08:45:00|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|1953
1690447800000|2023-07-27 08:50:00|||||||||8
1690448100000|2023-07-27 08:55:00|||||||||10
1690448400000|2023-07-27 09:00:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|18
1690448700000|2023-07-27 09:05:00|||||||||75
1690449000000|2023-07-27 09:10:00|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|45
1690449300000|2023-07-27 09:15:00|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|125
1690449600000|2023-07-27 09:20:00|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|21
1690449900000|2023-07-27 09:25:00|16.22|16.14|16.24|16.16|16.27|16.19|16.22|16.14|158
1690450200000|2023-07-27 09:30:00|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|7
1690450500000|2023-07-27 09:35:00|||||||||16
1690450800000|2023-07-27 09:40:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|193
1690451100000|2023-07-27 09:45:00|||||||||11
1690451400000|2023-07-27 09:50:00|||||||||6
1690451700000|2023-07-27 09:55:00|||||||||5
1690452000000|2023-07-27 10:00:00|||||||||4
1690452300000|2023-07-27 10:05:00|||||||||43
1690452600000|2023-07-27 10:10:00|||||||||16
1690452900000|2023-07-27 10:15:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|602
1690453200000|2023-07-27 10:20:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|211
1690453500000|2023-07-27 10:25:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|26
1690453800000|2023-07-27 10:30:00|||||||||5
1690454100000|2023-07-27 10:35:00|16.25|16.17|16.24|16.16|16.27|16.19|16.24|16.16|373
1690454400000|2023-07-27 10:40:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|147
1690454700000|2023-07-27 10:45:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|254
1690455000000|2023-07-27 10:50:00|||||||||2
1690455300000|2023-07-27 10:55:00|||||||||17
1690455600000|2023-07-27 11:00:00|||||||||5
1690455900000|2023-07-27 11:05:00|||||||||3
1690456200000|2023-07-27 11:10:00|||||||||33
1690456500000|2023-07-27 11:15:00|||||||||5
1690456800000|2023-07-27 11:20:00|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|461
1690457100000|2023-07-27 11:25:00|||||||||3
1690457400000|2023-07-27 11:30:00|16.26|16.18|16.24|16.16|16.27|16.19|16.24|16.16|137
1690457700000|2023-07-27 11:35:00|16.26|16.18|16.27|16.19|16.27|16.19|16.24|16.16|75
1690458000000|2023-07-27 11:40:00|16.26|16.18|16.27|16.19|16.27|16.19|16.24|16.16|67
1690458300000|2023-07-27 11:45:00|||||||||30
1690458600000|2023-07-27 11:50:00|||||||||2
1690458900000|2023-07-27 11:55:00|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|173
1690459200000|2023-07-27 12:00:00|16.21|16.13|16.21|16.13|16.22|16.14|16.19|16.11|193
1690459500000|2023-07-27 12:05:00|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|14
1690459800000|2023-07-27 12:10:00|16.21|16.13|16.2|16.12|16.24|16.16|16.19|16.11|85
1690460100000|2023-07-27 12:15:00|16.17|16.09|16.14|16.06|16.18|16.1|16.11|16.03|227
1690460400000|2023-07-27 12:20:00|16.16|16.08|16.22|16.14|16.22|16.14|16.16|16.08|61
1690460700000|2023-07-27 12:25:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|43
1690461000000|2023-07-27 12:30:00|16.2|16.12|16.11|16.03|16.2|16.12|16.11|16.03|64
1690461300000|2023-07-27 12:35:00|16.14|16.06|16.11|16.03|16.16|16.08|16.11|16.03|92
1690461600000|2023-07-27 12:40:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|17
1690461900000|2023-07-27 12:45:00|16.07|15.99|16.11|16.03|16.14|16.06|16.07|15.99|50
1690462200000|2023-07-27 12:50:00|16.14|16.06|16.16|16.08|16.16|16.08|16.11|16.03|12
1690462500000|2023-07-27 12:55:00|16.19|16.11|16.14|16.06|16.19|16.11|16.14|16.06|24
1690462800000|2023-07-27 13:00:00|16.13|16.05|16.12|16.04|16.13|16.05|16.09|16.01|112
1690463100000|2023-07-27 13:05:00|16.09|16.01|16.09|16.01|16.12|16.04|16.08|16|11
1690463400000|2023-07-27 13:10:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|13
1690463700000|2023-07-27 13:15:00|16.07|15.99|16.02|15.94|16.07|15.99|15.98|15.9|165
1690464000000|2023-07-27 13:20:00|16.01|15.93|15.99|15.91|16.01|15.93|15.99|15.91|35
1690464300000|2023-07-27 13:25:00|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|192
1690464600000|2023-07-27 13:30:00|16.01|15.93|16.01|15.93|16.06|15.98|16.01|15.93|240
1690464900000|2023-07-27 13:35:00|16.06|15.98|15.98|15.9|16.06|15.98|15.98|15.9|211
1690465200000|2023-07-27 13:40:00|15.96|15.88|15.96|15.88|15.98|15.9|15.93|15.85|17
1690465500000|2023-07-27 13:45:00|15.97|15.89|16.06|15.98|16.06|15.98|15.97|15.89|1330
1690465800000|2023-07-27 13:50:00|16.11|16.03|16.01|15.93|16.11|16.03|16.01|15.93|158
1690466100000|2023-07-27 13:55:00|16.02|15.94|16|15.92|16.06|15.98|15.98|15.9|448
1690466400000|2023-07-27 14:00:00|15.99|15.91|16.06|15.98|16.06|15.98|15.98|15.9|116
1690466700000|2023-07-27 14:05:00|16.04|15.96|16.05|15.97|16.09|16.01|16.04|15.96|656
1690467000000|2023-07-27 14:10:00|16.06|15.98|16.11|16.03|16.11|16.03|16.04|15.96|74
1690467300000|2023-07-27 14:15:00|16.09|16.01|16.09|16.01|16.16|16.08|16.09|16.01|151
1690467600000|2023-07-27 14:20:00|16.14|16.06|16.09|16.01|16.14|16.06|16.09|16.01|88
1690467900000|2023-07-27 14:25:00|16.1|16.02|16.09|16.01|16.14|16.06|16.09|16.01|58
1690468200000|2023-07-27 14:30:00|16.06|15.98|16.04|15.96|16.09|16.01|16.04|15.96|221
1690468500000|2023-07-27 14:35:00|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|68
1690468800000|2023-07-27 14:40:00|16.04|15.96|16.01|15.93|16.06|15.98|15.98|15.9|166
1690469100000|2023-07-27 14:45:00|15.97|15.89|15.98|15.9|16.01|15.93|15.96|15.88|69
1690469400000|2023-07-27 14:50:00|15.96|15.88|16.01|15.93|16.04|15.96|15.96|15.88|95
1690469700000|2023-07-27 14:55:00|15.99|15.91|16.06|15.98|16.09|16.01|15.99|15.91|118
1690470000000|2023-07-27 15:00:00|16.04|15.96|16.06|15.98|16.06|15.98|16.03|15.95|142
1690470300000|2023-07-27 15:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.06|15.98|256
1690470600000|2023-07-27 15:10:00|16.06|15.98|16.09|16.01|16.1|16.02|16.06|15.98|152
1690470900000|2023-07-27 15:15:00|16.06|15.98|15.98|15.9|16.06|15.98|15.98|15.9|161
1690471200000|2023-07-27 15:20:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|331
1690471500000|2023-07-27 15:25:00|16.03|15.95|16|15.92|16.06|15.98|15.98|15.9|1029
1690471800000|2023-07-27 15:30:00|15.98|15.9|16.01|15.93|16.06|15.98|15.98|15.9|657
1690472100000|2023-07-27 15:35:00|||||||||1
1690472400000|2023-07-27 15:40:00|||||||||3
1690472700000|2023-07-27 15:45:00|||||||||1
1690473000000|2023-07-27 15:50:00|||||||||52
1690473300000|2023-07-27 15:55:00|||||||||13
1690473600000|2023-07-27 16:00:00|16|15.92|16.01|15.93|16.01|15.93|16|15.92|101
1690473900000|2023-07-27 16:05:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|16
1690474200000|2023-07-27 16:10:00|16|15.92|16.01|15.93|16.01|15.93|15.96|15.88|176
1690474500000|2023-07-27 16:15:00|||||||||1
1690474800000|2023-07-27 16:20:00|||||||||14
1690475400000|2023-07-27 16:30:00|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|314
1690475700000|2023-07-27 16:35:00|||||||||6
1690476000000|2023-07-27 16:40:00|16.03|15.95|16.02|15.94|16.03|15.95|16.01|15.93|2
1690476300000|2023-07-27 16:45:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1690476600000|2023-07-27 16:50:00|16.02|15.94|16.01|15.93|16.03|15.95|16.01|15.93|4
1690476900000|2023-07-27 16:55:00|||||||||1
1690477500000|2023-07-27 17:05:00|16.02|15.94|16.1|16.02|16.16|16.08|16.02|15.94|53
1690477800000|2023-07-27 17:10:00|16.11|16.03|16.16|16.08|16.16|16.08|16.1|16.02|17
1690478100000|2023-07-27 17:15:00|16.18|16.1|16.21|16.13|16.25|16.17|16.16|16.08|86
1690478400000|2023-07-27 17:20:00|16.23|16.15|16.26|16.18|16.31|16.23|16.21|16.13|460
1690478700000|2023-07-27 17:25:00|16.27|16.19|16.27|16.19|16.31|16.23|16.26|16.18|8
1690479000000|2023-07-27 17:30:00|16.29|16.21|16.31|16.23|16.31|16.23|16.26|16.18|17
1690479300000|2023-07-27 17:35:00|16.33|16.25|16.41|16.33|16.41|16.33|16.33|16.25|241
1690479600000|2023-07-27 17:40:00|16.4|16.32|16.31|16.23|16.4|16.32|16.31|16.23|58
1690479900000|2023-07-27 17:45:00|16.32|16.24|16.41|16.33|16.41|16.33|16.32|16.24|220
1690480200000|2023-07-27 17:50:00|16.38|16.3|16.42|16.34|16.42|16.34|16.36|16.28|18
1690480500000|2023-07-27 17:55:00|16.37|16.29|16.37|16.29|16.42|16.34|16.37|16.29|17
1690480800000|2023-07-27 18:00:00|16.38|16.3|16.42|16.34|16.42|16.34|16.37|16.29|8
1690481100000|2023-07-27 18:05:00|16.4|16.32|16.42|16.34|16.47|16.39|16.37|16.29|19
1690481400000|2023-07-27 18:10:00|16.43|16.35|16.57|16.49|16.58|16.5|16.42|16.34|251
1690481700000|2023-07-27 18:15:00|16.56|16.48|16.53|16.45|16.6|16.52|16.5|16.42|7
1690482000000|2023-07-27 18:20:00|16.52|16.44|16.53|16.45|16.53|16.45|16.47|16.39|22
1690482300000|2023-07-27 18:25:00|16.52|16.44|16.6|16.52|16.62|16.54|16.52|16.44|48
1690482600000|2023-07-27 18:30:00|16.61|16.53|16.64|16.56|16.65|16.57|16.57|16.49|198
1690482900000|2023-07-27 18:35:00|16.65|16.57|16.73|16.65|16.73|16.65|16.61|16.53|68
1690483200000|2023-07-27 18:40:00|16.68|16.6|16.68|16.6|16.73|16.65|16.63|16.55|60
1690483500000|2023-07-27 18:45:00|||||||||50
1690483800000|2023-07-27 18:50:00|16.71|16.63|16.68|16.6|16.73|16.65|16.68|16.6|24
1690484100000|2023-07-27 18:55:00|16.7|16.62|16.73|16.65|16.76|16.68|16.68|16.6|204
1690484400000|2023-07-27 19:00:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|251
1690484700000|2023-07-27 19:05:00|16.81|16.73|16.78|16.7|16.86|16.78|16.78|16.7|64
1690485000000|2023-07-27 19:10:00|16.76|16.68|16.66|16.58|16.76|16.68|16.66|16.58|223
1690485300000|2023-07-27 19:15:00|16.69|16.61|16.76|16.68|16.76|16.68|16.66|16.58|186
1690485600000|2023-07-27 19:20:00|16.78|16.7|16.81|16.73|16.81|16.73|16.76|16.68|45
1690485900000|2023-07-27 19:25:00|16.83|16.75|16.86|16.78|16.88|16.8|16.82|16.74|181
1690486200000|2023-07-27 19:30:00|16.81|16.73|16.86|16.78|16.87|16.79|16.81|16.73|11
1690486500000|2023-07-27 19:35:00|16.91|16.83|16.91|16.83|16.91|16.83|16.83|16.75|9
1690486800000|2023-07-27 19:40:00|16.94|16.86|16.96|16.88|16.96|16.88|16.91|16.83|73
1690487100000|2023-07-27 19:45:00|16.98|16.9|17|16.92|17.02|16.94|16.96|16.88|103
1690487400000|2023-07-27 19:50:00|16.97|16.89|16.83|16.75|17|16.92|16.82|16.74|154
1690487700000|2023-07-27 19:55:00|16.85|16.77|16.82|16.74|16.87|16.79|16.77|16.69|17
1690503300000|2023-07-28 00:15:00|16.77|16.52|16.76|16.51|16.77|16.52|16.73|16.43|0
1690503600000|2023-07-28 00:20:00|16.7|16.62|16.7|16.62|16.8|16.62|16.7|16.51|0
1690503900000|2023-07-28 00:25:00|16.76|16.51|16.73|16.48|16.76|16.51|16.73|16.48|29
1690504800000|2023-07-28 00:40:00|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1690505100000|2023-07-28 00:45:00|16.77|16.52|16.78|16.48|16.78|16.52|16.77|16.48|0
1690506300000|2023-07-28 01:05:00|16.82|16.52|16.78|16.53|16.82|16.53|16.78|16.52|0
1690507800000|2023-07-28 01:30:00|16.82|16.52|16.85|16.55|16.85|16.55|16.82|16.52|0
1690510800000|2023-07-28 02:20:00|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1690511100000|2023-07-28 02:25:00|16.83|16.58|16.81|16.56|16.83|16.58|16.81|16.56|0
1690511400000|2023-07-28 02:30:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1690511700000|2023-07-28 02:35:00|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1690513500000|2023-07-28 03:05:00|16.82|16.52|16.79|16.54|16.82|16.56|16.77|16.51|0
1690514100000|2023-07-28 03:15:00|16.81|16.56|16.79|16.54|16.81|16.56|16.79|16.54|0
1690514700000|2023-07-28 03:25:00|16.8|16.55|16.73|16.48|16.81|16.56|16.67|16.42|0
1690515000000|2023-07-28 03:30:00|16.68|16.43|16.66|16.41|16.78|16.49|16.62|16.37|0
1690515300000|2023-07-28 03:35:00|16.64|16.39|16.58|16.33|16.66|16.46|16.45|16.31|10
1690515600000|2023-07-28 03:40:00|16.6|16.35|16.75|16.5|16.79|16.5|16.58|16.33|10
1690515900000|2023-07-28 03:45:00|16.79|16.49|16.75|16.5|16.84|16.54|16.7|16.44|0
1690516200000|2023-07-28 03:50:00|16.78|16.53|16.7|16.45|16.78|16.53|16.7|16.45|0
1690516500000|2023-07-28 03:55:00|16.73|16.48|16.75|16.45|16.75|16.48|16.69|16.39|0
1690516800000|2023-07-28 04:00:00|16.74|16.44|16.79|16.54|16.79|16.54|16.69|16.43|0
1690517100000|2023-07-28 04:05:00|16.77|16.49|16.79|16.54|16.79|16.54|16.77|16.49|0
1690517400000|2023-07-28 04:10:00|16.78|16.53|16.81|16.56|16.81|16.56|16.77|16.52|0
1690517700000|2023-07-28 04:15:00|16.82|16.57|16.79|16.54|16.82|16.57|16.75|16.49|0
1690518000000|2023-07-28 04:20:00|16.8|16.5|16.75|16.45|16.8|16.54|16.74|16.45|0
1690518300000|2023-07-28 04:25:00|16.7|16.5|16.73|16.48|16.74|16.5|16.7|16.44|0
1690518600000|2023-07-28 04:30:00|16.75|16.5|16.67|16.42|16.75|16.5|16.67|16.42|0
1690518900000|2023-07-28 04:35:00|16.68|16.43|16.64|16.39|16.68|16.43|16.63|16.38|0
1690519200000|2023-07-28 04:40:00|16.65|16.4|16.63|16.38|16.65|16.4|16.63|16.38|0
1690519500000|2023-07-28 04:45:00|16.64|16.39|16.65|16.4|16.65|16.4|16.63|16.38|0
1690519800000|2023-07-28 04:50:00|16.64|16.39|16.68|16.43|16.7|16.45|16.64|16.39|0
1690520100000|2023-07-28 04:55:00|16.66|16.41|16.68|16.43|16.68|16.43|16.66|16.41|0
1690520400000|2023-07-28 05:00:00|16.66|16.41|16.71|16.41|16.71|16.43|16.66|16.41|0
1690520700000|2023-07-28 05:05:00|16.65|16.4|16.65|16.4|16.68|16.43|16.65|16.4|0
1690521300000|2023-07-28 05:15:00|16.55|16.47|16.65|16.4|16.65|16.47|16.55|16.39|0
1690521600000|2023-07-28 05:20:00|16.54|16.46|16.54|16.46|16.65|16.47|16.54|16.4|0
1690521900000|2023-07-28 05:25:00|16.61|16.36|16.57|16.32|16.61|16.36|16.56|16.31|1
1690522200000|2023-07-28 05:30:00|16.56|16.31|16.54|16.29|16.56|16.31|16.52|16.27|0
1690522500000|2023-07-28 05:35:00|16.56|16.31|16.54|16.29|16.56|16.31|16.54|16.29|0
1690522800000|2023-07-28 05:40:00|16.56|16.31|16.54|16.29|16.56|16.31|16.54|16.29|0
1690523100000|2023-07-28 05:45:00|16.52|16.27|16.53|16.28|16.53|16.28|16.52|16.27|0
1690523400000|2023-07-28 05:50:00|16.52|16.27|16.45|16.37|16.52|16.37|16.43|16.25|0
1690523700000|2023-07-28 05:55:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1690524000000|2023-07-28 06:00:00|16.47|16.39|16.5|16.42|16.54|16.46|16.47|16.39|7
1690524300000|2023-07-28 06:05:00|16.51|16.43|16.55|16.47|16.55|16.47|16.41|16.33|10
1690524600000|2023-07-28 06:10:00|16.54|16.46|16.55|16.47|16.55|16.47|16.5|16.42|1
1690524900000|2023-07-28 06:15:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1690525200000|2023-07-28 06:20:00|16.6|16.52|16.6|16.52|16.65|16.57|16.57|16.49|8
1690525500000|2023-07-28 06:25:00|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|0
1690525800000|2023-07-28 06:30:00|16.59|16.51|16.56|16.48|16.6|16.52|16.56|16.48|0
1690526100000|2023-07-28 06:35:00|16.58|16.5|16.51|16.43|16.6|16.52|16.5|16.42|13
1690526400000|2023-07-28 06:40:00|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|9
1690526700000|2023-07-28 06:45:00|16.53|16.45|16.52|16.44|16.6|16.52|16.52|16.44|9
1690527000000|2023-07-28 06:50:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|0
1690527300000|2023-07-28 06:55:00|16.56|16.48|16.58|16.5|16.61|16.53|16.55|16.47|14
1690527600000|2023-07-28 07:00:00|16.59|16.51|16.55|16.47|16.59|16.51|16.55|16.47|41
1690527900000|2023-07-28 07:05:00|16.57|16.49|16.6|16.52|16.62|16.54|16.56|16.48|25
1690528200000|2023-07-28 07:10:00|16.63|16.55|16.53|16.45|16.63|16.55|16.51|16.43|129
1690528500000|2023-07-28 07:15:00|16.5|16.42|16.58|16.5|16.58|16.5|16.49|16.41|71
1690528800000|2023-07-28 07:20:00|16.53|16.45|16.53|16.45|16.55|16.47|16.5|16.42|47
1690529100000|2023-07-28 07:25:00|16.51|16.43|16.53|16.45|16.53|16.45|16.48|16.4|74
1690529400000|2023-07-28 07:30:00|16.48|16.4|16.5|16.42|16.53|16.45|16.42|16.34|606
1690529700000|2023-07-28 07:35:00|16.49|16.41|16.5|16.42|16.5|16.42|16.46|16.38|39
1690530000000|2023-07-28 07:40:00|16.46|16.38|16.46|16.38|16.5|16.42|16.45|16.37|256
1690530300000|2023-07-28 07:45:00|16.49|16.41|16.58|16.5|16.6|16.52|16.49|16.41|354
1690530600000|2023-07-28 07:50:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|24
1690530900000|2023-07-28 07:55:00|16.65|16.57|16.61|16.53|16.66|16.58|16.61|16.53|7
1690531200000|2023-07-28 08:00:00|16.64|16.56|16.63|16.55|16.66|16.58|16.61|16.53|16
1690531500000|2023-07-28 08:05:00|16.65|16.57|16.66|16.58|16.66|16.58|16.63|16.55|242
1690531800000|2023-07-28 08:10:00|16.63|16.55|16.66|16.58|16.66|16.58|16.61|16.53|440
1690532100000|2023-07-28 08:15:00|16.62|16.54|16.66|16.58|16.66|16.58|16.61|16.53|87
1690532400000|2023-07-28 08:20:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|30
1690532700000|2023-07-28 08:25:00|16.72|16.64|16.76|16.68|16.76|16.68|16.71|16.63|5
1690533000000|2023-07-28 08:30:00|16.75|16.67|16.71|16.63|16.76|16.68|16.71|16.63|35
1690533300000|2023-07-28 08:35:00|16.74|16.66|16.66|16.58|16.76|16.68|16.66|16.58|117
1690533600000|2023-07-28 08:40:00|||||||||56
1690533900000|2023-07-28 08:45:00|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|48
1690534200000|2023-07-28 08:50:00|16.58|16.5|16.61|16.53|16.61|16.53|16.58|16.5|449
1690534500000|2023-07-28 08:55:00|||||||||1
1690534800000|2023-07-28 09:00:00|16.62|16.54|16.66|16.58|16.66|16.58|16.62|16.54|107
1690535100000|2023-07-28 09:05:00|||||||||27
1690535400000|2023-07-28 09:10:00|16.61|16.53|16.61|16.53|16.64|16.56|16.61|16.53|105
1690535700000|2023-07-28 09:15:00|16.66|16.58|16.61|16.53|16.66|16.58|16.61|16.53|172
1690536000000|2023-07-28 09:20:00|16.62|16.54|16.66|16.58|16.66|16.58|16.61|16.53|30
1690536300000|2023-07-28 09:25:00|||||||||27
1690536600000|2023-07-28 09:30:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|115
1690536900000|2023-07-28 09:35:00|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|3
1690537200000|2023-07-28 09:40:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|11
1690537500000|2023-07-28 09:45:00|16.56|16.48|16.55|16.47|16.56|16.48|16.53|16.45|25
1690537800000|2023-07-28 09:50:00|16.53|16.45|16.53|16.45|16.56|16.48|16.53|16.45|30
1690538100000|2023-07-28 09:55:00|16.54|16.46|16.58|16.5|16.58|16.5|16.54|16.46|11
1690538400000|2023-07-28 10:00:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|96
1690538700000|2023-07-28 10:05:00|16.57|16.49|16.55|16.47|16.58|16.5|16.55|16.47|183
1690539000000|2023-07-28 10:10:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|11
1690539300000|2023-07-28 10:15:00|16.55|16.47|16.58|16.5|16.58|16.5|16.55|16.47|21
1690539600000|2023-07-28 10:20:00|16.53|16.45|16.57|16.49|16.58|16.5|16.53|16.45|129
1690539900000|2023-07-28 10:25:00|16.58|16.5|16.57|16.49|16.58|16.5|16.55|16.47|47
1690540200000|2023-07-28 10:30:00|16.55|16.47|16.63|16.55|16.63|16.55|16.55|16.47|54
1690540500000|2023-07-28 10:35:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|23
1690540800000|2023-07-28 10:40:00|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|33
1690541100000|2023-07-28 10:45:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|23
1690541400000|2023-07-28 10:50:00|16.54|16.46|16.58|16.5|16.58|16.5|16.54|16.46|57
1690541700000|2023-07-28 10:55:00|||||||||36
1690542000000|2023-07-28 11:00:00|16.6|16.52|16.57|16.49|16.63|16.55|16.57|16.49|108
1690542300000|2023-07-28 11:05:00|16.53|16.45|16.55|16.47|16.57|16.49|16.53|16.45|137
1690542600000|2023-07-28 11:10:00|16.53|16.45|16.53|16.45|16.57|16.49|16.52|16.44|24
1690542900000|2023-07-28 11:15:00|16.52|16.44|16.47|16.39|16.53|16.45|16.47|16.39|51
1690543200000|2023-07-28 11:20:00|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|3
1690543500000|2023-07-28 11:25:00|16.52|16.44|16.52|16.44|16.52|16.44|16.5|16.42|66
1690543800000|2023-07-28 11:30:00|||||||||7
1690544100000|2023-07-28 11:35:00|16.54|16.46|16.53|16.45|16.57|16.49|16.53|16.45|71
1690544400000|2023-07-28 11:40:00|16.54|16.46|16.52|16.44|16.55|16.47|16.52|16.44|38
1690544700000|2023-07-28 11:45:00|16.54|16.46|16.52|16.44|16.54|16.46|16.49|16.41|12
1690545000000|2023-07-28 11:50:00|||||||||24
1690545300000|2023-07-28 11:55:00|||||||||2
1690545600000|2023-07-28 12:00:00|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|56
1690545900000|2023-07-28 12:05:00|16.45|16.37|16.44|16.36|16.49|16.41|16.44|16.36|168
1690546200000|2023-07-28 12:10:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|263
1690546500000|2023-07-28 12:15:00|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|21
1690546800000|2023-07-28 12:20:00|16.4|16.32|16.39|16.31|16.4|16.32|16.35|16.27|63
1690547100000|2023-07-28 12:25:00|16.37|16.29|16.39|16.31|16.4|16.32|16.35|16.27|5
1690547400000|2023-07-28 12:30:00|16.37|16.29|16.31|16.23|16.4|16.32|16.26|16.18|88
1690547700000|2023-07-28 12:35:00|16.34|16.26|16.31|16.23|16.34|16.26|16.29|16.21|164
1690548000000|2023-07-28 12:40:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|13
1690548300000|2023-07-28 12:45:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|6
1690548600000|2023-07-28 12:50:00|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|10
1690548900000|2023-07-28 12:55:00|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|49
1690549200000|2023-07-28 13:00:00|16.27|16.19|16.26|16.18|16.27|16.19|16.21|16.13|103
1690549500000|2023-07-28 13:05:00|||||||||5
1690549800000|2023-07-28 13:10:00|16.27|16.19|16.34|16.26|16.34|16.26|16.27|16.19|15
1690550100000|2023-07-28 13:15:00|16.35|16.27|16.35|16.27|16.36|16.28|16.34|16.26|19
1690550400000|2023-07-28 13:20:00|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|36
1690550700000|2023-07-28 13:25:00|16.34|16.26|16.35|16.27|16.36|16.28|16.34|16.26|8
1690551000000|2023-07-28 13:30:00|16.34|16.26|16.31|16.23|16.36|16.28|16.31|16.23|199
1690551300000|2023-07-28 13:35:00|16.34|16.26|16.34|16.26|16.41|16.33|16.31|16.23|153
1690551600000|2023-07-28 13:40:00|16.31|16.23|16.37|16.29|16.39|16.31|16.31|16.23|126
1690551900000|2023-07-28 13:45:00|16.36|16.28|16.29|16.21|16.37|16.29|16.29|16.21|36
1690552200000|2023-07-28 13:50:00|16.26|16.18|16.26|16.18|16.29|16.21|16.26|16.18|130
1690552500000|2023-07-28 13:55:00|16.31|16.23|16.34|16.26|16.34|16.26|16.29|16.21|44
1690552800000|2023-07-28 14:00:00|16.37|16.29|16.34|16.26|16.37|16.29|16.31|16.23|88
1690553100000|2023-07-28 14:05:00|16.31|16.23|16.29|16.21|16.34|16.26|16.26|16.18|204
1690553400000|2023-07-28 14:10:00|16.26|16.18|16.21|16.13|16.29|16.21|16.21|16.13|199
1690553700000|2023-07-28 14:15:00|16.25|16.17|16.24|16.16|16.26|16.18|16.21|16.13|74
1690554000000|2023-07-28 14:20:00|16.21|16.13|16.26|16.18|16.26|16.18|16.21|16.13|36
1690554300000|2023-07-28 14:25:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|62
1690554600000|2023-07-28 14:30:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|76
1690554900000|2023-07-28 14:35:00|16.34|16.26|16.36|16.28|16.39|16.31|16.34|16.26|199
1690555200000|2023-07-28 14:40:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|99
1690555500000|2023-07-28 14:45:00|16.36|16.28|16.31|16.23|16.39|16.31|16.31|16.23|165
1690555800000|2023-07-28 14:50:00|16.26|16.18|16.31|16.23|16.31|16.23|16.26|16.18|35
1690556100000|2023-07-28 14:55:00|16.3|16.22|16.26|16.18|16.31|16.23|16.26|16.18|30
1690556400000|2023-07-28 15:00:00|16.24|16.16|16.23|16.15|16.26|16.18|16.21|16.13|267
1690556700000|2023-07-28 15:05:00|16.24|16.16|16.23|16.15|16.26|16.18|16.22|16.14|144
1690557000000|2023-07-28 15:10:00|16.26|16.18|16.26|16.18|16.3|16.22|16.24|16.16|156
1690557300000|2023-07-28 15:15:00|16.29|16.21|16.29|16.21|16.3|16.22|16.26|16.18|50
1690557600000|2023-07-28 15:20:00|16.26|16.18|16.26|16.18|16.26|16.18|16.21|16.13|355
1690557900000|2023-07-28 15:25:00|16.27|16.19|16.29|16.21|16.29|16.21|16.26|16.18|395
1690558200000|2023-07-28 15:30:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|158
1690558500000|2023-07-28 15:35:00|16.32|16.24|16.34|16.26|16.34|16.26|16.29|16.21|148
1690558800000|2023-07-28 15:40:00|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|93
1690559100000|2023-07-28 15:45:00|16.41|16.33|16.44|16.36|16.44|16.36|16.39|16.31|83
1690559700000|2023-07-28 15:55:00|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|89
1690560000000|2023-07-28 16:00:00|16.47|16.39|16.44|16.36|16.47|16.39|16.39|16.31|71
1690560900000|2023-07-28 16:15:00|16.47|16.39|16.49|16.41|16.49|16.41|16.44|16.36|70
1690561200000|2023-07-28 16:20:00|||||||||1
1690561500000|2023-07-28 16:25:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|12
1690562100000|2023-07-28 16:35:00|||||||||1
1690562400000|2023-07-28 16:40:00|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|2
1690562700000|2023-07-28 16:45:00|16.46|16.38|16.51|16.43|16.51|16.43|16.45|16.37|4
1690563300000|2023-07-28 16:55:00|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|8
1690563600000|2023-07-28 17:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.51|16.43|4
1690563900000|2023-07-28 17:05:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|24
1690564200000|2023-07-28 17:10:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1690564800000|2023-07-28 17:20:00|||||||||155
1690565400000|2023-07-28 17:30:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1690565700000|2023-07-28 17:35:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|9
1690566000000|2023-07-28 17:40:00|16.59|16.51|16.59|16.51|16.62|16.54|16.59|16.51|7
1690566300000|2023-07-28 17:45:00|16.61|16.53|16.64|16.56|16.64|16.56|16.61|16.53|6
1690566600000|2023-07-28 17:50:00|16.59|16.51|16.59|16.51|16.59|16.51|16.57|16.49|11
1690566900000|2023-07-28 17:55:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|4
1690567200000|2023-07-28 18:00:00|16.5|16.42|16.54|16.46|16.54|16.46|16.5|16.42|6
1690567800000|2023-07-28 18:10:00|||||||||6
1690568400000|2023-07-28 18:20:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|6
1690568700000|2023-07-28 18:25:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1690569000000|2023-07-28 18:30:00|16.46|16.38|16.45|16.37|16.47|16.39|16.45|16.37|6
1690569300000|2023-07-28 18:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1690569600000|2023-07-28 18:40:00|16.43|16.35|16.44|16.36|16.44|16.36|16.41|16.33|7
1690569900000|2023-07-28 18:45:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|3
1690570200000|2023-07-28 18:50:00|16.4|16.32|16.41|16.33|16.41|16.33|16.36|16.28|19
1690571100000|2023-07-28 19:05:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|13
1690571700000|2023-07-28 19:15:00|16.36|16.28|16.36|16.28|16.39|16.31|16.36|16.28|8
1690572000000|2023-07-28 19:20:00|16.38|16.3|16.41|16.33|16.41|16.33|16.38|16.3|3
1690572300000|2023-07-28 19:25:00|16.45|16.37|16.43|16.35|16.45|16.37|16.41|16.33|10
1690572600000|2023-07-28 19:30:00|16.45|16.37|16.35|16.27|16.45|16.37|16.31|16.23|19
1690573200000|2023-07-28 19:40:00|16.33|16.25|16.35|16.27|16.35|16.27|16.3|16.22|41
1690573500000|2023-07-28 19:45:00|16.36|16.28|16.35|16.27|16.36|16.28|16.31|16.23|55
1690573800000|2023-07-28 19:50:00|16.38|16.3|16.29|16.21|16.38|16.3|16.26|16.18|26
1690574100000|2023-07-28 19:55:00|16.3|16.22|16.49|16.24|16.49|16.31|16.28|16.2|26
1690762500000|2023-07-31 00:15:00|16.61|16.31|16.57|16.27|16.61|16.31|16.57|16.27|0
1690762800000|2023-07-31 00:20:00|16.54|16.24|16.6|16.3|16.61|16.31|16.54|16.24|0
1690763100000|2023-07-31 00:25:00|16.58|16.28|16.6|16.35|16.6|16.35|16.58|16.28|0
1690763400000|2023-07-31 00:30:00|16.5|16.42|16.59|16.34|16.6|16.42|16.49|16.34|0
1690763700000|2023-07-31 00:35:00|16.6|16.35|16.57|16.32|16.6|16.35|16.56|16.31|0
1690764000000|2023-07-31 00:40:00|16.56|16.31|16.56|16.31|16.56|16.41|16.49|16.31|0
1690764300000|2023-07-31 00:45:00|16.49|16.41|16.49|16.41|16.56|16.41|16.49|16.31|0
1690764600000|2023-07-31 00:50:00|16.56|16.31|16.56|16.31|16.58|16.41|16.49|16.31|0
1690764900000|2023-07-31 00:55:00|16.49|16.41|16.49|16.41|16.56|16.41|16.49|16.31|0
1690765200000|2023-07-31 01:00:00|16.56|16.31|16.49|16.41|16.56|16.41|16.49|16.31|0
1690765500000|2023-07-31 01:05:00|16.56|16.31|16.49|16.41|16.58|16.41|16.49|16.31|0
1690765800000|2023-07-31 01:10:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1690766100000|2023-07-31 01:15:00|16.59|16.34|16.51|16.43|16.59|16.43|16.51|16.34|0
1690766400000|2023-07-31 01:20:00|16.59|16.34|16.56|16.31|16.59|16.43|16.51|16.31|0
1690767000000|2023-07-31 01:30:00|16.49|16.41|16.56|16.31|16.56|16.41|16.49|16.31|0
1690767300000|2023-07-31 01:35:00|16.47|16.39|16.49|16.41|16.56|16.41|16.47|16.31|0
1690767600000|2023-07-31 01:40:00|16.56|16.31|16.49|16.41|16.56|16.41|16.49|16.31|0
1690767900000|2023-07-31 01:45:00|16.59|16.34|16.59|16.34|16.59|16.41|16.49|16.33|0
1690768200000|2023-07-31 01:50:00|16.49|16.41|16.61|16.36|16.61|16.41|16.49|16.34|0
1690770300000|2023-07-31 02:25:00|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1690777500000|2023-07-31 04:25:00|16.64|16.39|16.64|16.39|16.64|16.39|16.64|16.39|0
1690778100000|2023-07-31 04:35:00|16.57|16.49|16.57|16.49|16.64|16.49|16.57|16.39|0
1690778400000|2023-07-31 04:40:00|16.64|16.39|16.57|16.49|16.64|16.49|16.57|16.39|0
1690778700000|2023-07-31 04:45:00|16.64|16.39|16.63|16.38|16.66|16.49|16.56|16.38|0
1690779000000|2023-07-31 04:50:00|16.64|16.39|16.64|16.39|16.64|16.39|16.64|16.39|0
1690780200000|2023-07-31 05:10:00|16.62|16.37|16.52|16.44|16.62|16.45|16.51|16.34|0
1690780500000|2023-07-31 05:15:00|16.59|16.34|16.59|16.34|16.59|16.34|16.59|16.34|0
1690780800000|2023-07-31 05:20:00|16.52|16.44|16.54|16.29|16.61|16.44|16.42|16.29|33
1690781100000|2023-07-31 05:25:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1690781400000|2023-07-31 05:30:00|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1690781700000|2023-07-31 05:35:00|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1690782000000|2023-07-31 05:40:00|16.46|16.38|16.49|16.41|16.49|16.41|16.45|16.37|5
1690782300000|2023-07-31 05:45:00|16.51|16.43|16.49|16.41|16.51|16.43|16.48|16.4|0
1690782600000|2023-07-31 05:50:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1690783200000|2023-07-31 06:00:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|17
1690783500000|2023-07-31 06:05:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1690783800000|2023-07-31 06:10:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|1
1690784100000|2023-07-31 06:15:00|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|0
1690784700000|2023-07-31 06:25:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|11
1690785000000|2023-07-31 06:30:00|16.42|16.34|16.42|16.34|16.43|16.35|16.42|16.34|10
1690785600000|2023-07-31 06:40:00|||||||||4
1690786200000|2023-07-31 06:50:00|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|3
1690786500000|2023-07-31 06:55:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|28
1690786800000|2023-07-31 07:00:00|16.48|16.4|16.49|16.41|16.58|16.5|16.44|16.36|94
1690787100000|2023-07-31 07:05:00|16.52|16.44|16.54|16.46|16.54|16.46|16.51|16.43|16
1690787400000|2023-07-31 07:10:00|16.51|16.43|16.54|16.46|16.59|16.51|16.51|16.43|71
1690787700000|2023-07-31 07:15:00|16.52|16.44|16.49|16.41|16.54|16.46|16.49|16.41|63
1690788300000|2023-07-31 07:25:00|16.52|16.44|16.44|16.36|16.52|16.44|16.44|16.36|89
1690788600000|2023-07-31 07:30:00|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1690788900000|2023-07-31 07:35:00|16.46|16.38|16.47|16.39|16.52|16.44|16.44|16.36|12
1690789200000|2023-07-31 07:40:00|16.49|16.41|16.52|16.44|16.52|16.44|16.49|16.41|30
1690789500000|2023-07-31 07:45:00|16.5|16.42|16.52|16.44|16.53|16.45|16.5|16.42|2
1690789800000|2023-07-31 07:50:00|16.5|16.42|16.47|16.39|16.51|16.43|16.47|16.39|9
1690790100000|2023-07-31 07:55:00|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|29
1690790400000|2023-07-31 08:00:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|25
1690790700000|2023-07-31 08:05:00|16.43|16.35|16.45|16.37|16.45|16.37|16.42|16.34|19
1690791000000|2023-07-31 08:10:00|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|10
1690791300000|2023-07-31 08:15:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|37
1690791600000|2023-07-31 08:20:00|16.45|16.37|16.47|16.39|16.5|16.42|16.45|16.37|3
1690791900000|2023-07-31 08:25:00|||||||||1
1690792200000|2023-07-31 08:30:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|6
1690792500000|2023-07-31 08:35:00|16.46|16.38|16.47|16.39|16.47|16.39|16.45|16.37|26
1690792800000|2023-07-31 08:40:00|16.46|16.38|16.45|16.37|16.47|16.39|16.45|16.37|10
1690793100000|2023-07-31 08:45:00|16.46|16.38|16.42|16.34|16.47|16.39|16.42|16.34|19
1690793400000|2023-07-31 08:50:00|16.41|16.33|16.41|16.33|16.42|16.34|16.4|16.32|19
1690793700000|2023-07-31 08:55:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|10
1690794000000|2023-07-31 09:00:00|16.38|16.3|16.4|16.32|16.4|16.32|16.37|16.29|8
1690794300000|2023-07-31 09:05:00|16.38|16.3|16.4|16.32|16.4|16.32|16.37|16.29|123
1690794600000|2023-07-31 09:10:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|81
1690794900000|2023-07-31 09:15:00|16.42|16.34|16.47|16.39|16.47|16.39|16.42|16.34|168
1690795200000|2023-07-31 09:20:00|||||||||25
1690795500000|2023-07-31 09:25:00|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|324
1690795800000|2023-07-31 09:30:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|246
1690796100000|2023-07-31 09:35:00|16.5|16.42|16.49|16.41|16.5|16.42|16.47|16.39|9
1690796400000|2023-07-31 09:40:00|16.5|16.42|16.44|16.36|16.5|16.42|16.42|16.34|32
1690796700000|2023-07-31 09:45:00|16.45|16.37|16.44|16.36|16.47|16.39|16.42|16.34|12
1690797000000|2023-07-31 09:50:00|16.42|16.34|16.42|16.34|16.46|16.38|16.42|16.34|73
1690797300000|2023-07-31 09:55:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|113
1690797600000|2023-07-31 10:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|17
1690798200000|2023-07-31 10:10:00|||||||||7
1690798800000|2023-07-31 10:20:00|16.39|16.31|16.37|16.29|16.4|16.32|16.37|16.29|24
1690799100000|2023-07-31 10:25:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1690799400000|2023-07-31 10:30:00|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|104
1690799700000|2023-07-31 10:35:00|||||||||1
1690800300000|2023-07-31 10:45:00|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|64
1690800600000|2023-07-31 10:50:00|16.29|16.21|16.27|16.19|16.3|16.22|16.27|16.19|5
1690800900000|2023-07-31 10:55:00|16.26|16.18|16.22|16.14|16.26|16.18|16.22|16.14|24
1690801200000|2023-07-31 11:00:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|15
1690801500000|2023-07-31 11:05:00|16.25|16.17|16.24|16.16|16.25|16.17|16.22|16.14|37
1690801800000|2023-07-31 11:10:00|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|13
1690802100000|2023-07-31 11:15:00|16.25|16.17|16.25|16.17|16.25|16.17|16.22|16.14|33
1690802400000|2023-07-31 11:20:00|16.29|16.21|16.26|16.18|16.3|16.22|16.25|16.17|18
1690802700000|2023-07-31 11:25:00|16.25|16.17|16.25|16.17|16.3|16.22|16.25|16.17|9
1690803000000|2023-07-31 11:30:00|16.26|16.18|16.3|16.22|16.3|16.22|16.25|16.17|11
1690803300000|2023-07-31 11:35:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|33
1690803600000|2023-07-31 11:40:00|||||||||28
1690803900000|2023-07-31 11:45:00|||||||||3
1690804200000|2023-07-31 11:50:00|||||||||3
1690804500000|2023-07-31 11:55:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|33
1690804800000|2023-07-31 12:00:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|44
1690805100000|2023-07-31 12:05:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|33
1690805400000|2023-07-31 12:10:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|3
1690805700000|2023-07-31 12:15:00|16.19|16.11|16.21|16.13|16.23|16.15|16.18|16.1|75
1690806000000|2023-07-31 12:20:00|16.23|16.15|16.23|16.15|16.23|16.15|16.19|16.11|73
1690806300000|2023-07-31 12:25:00|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|11
1690806600000|2023-07-31 12:30:00|16.2|16.12|16.21|16.13|16.23|16.15|16.18|16.1|64
1690806900000|2023-07-31 12:35:00|16.23|16.15|16.18|16.1|16.23|16.15|16.18|16.1|67
1690807200000|2023-07-31 12:40:00|||||||||24
1690807500000|2023-07-31 12:45:00|||||||||101
1690807800000|2023-07-31 12:50:00|16.2|16.12|16.33|16.25|16.33|16.25|16.2|16.12|520
1690808100000|2023-07-31 12:55:00|16.31|16.23|16.33|16.25|16.33|16.25|16.29|16.21|153
1690808400000|2023-07-31 13:00:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|234
1690808700000|2023-07-31 13:05:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|49
1690809000000|2023-07-31 13:10:00|||||||||86
1690809300000|2023-07-31 13:15:00|16.38|16.3|16.4|16.32|16.43|16.35|16.38|16.3|166
1690809600000|2023-07-31 13:20:00|16.39|16.31|16.4|16.32|16.4|16.32|16.38|16.3|48
1690809900000|2023-07-31 13:25:00|16.45|16.37|16.43|16.35|16.45|16.37|16.41|16.33|117
1690810200000|2023-07-31 13:30:00|16.41|16.33|16.45|16.37|16.45|16.37|16.4|16.32|250
1690810500000|2023-07-31 13:35:00|16.4|16.32|16.43|16.35|16.45|16.37|16.4|16.32|152
1690810800000|2023-07-31 13:40:00|16.4|16.32|16.47|16.39|16.47|16.39|16.4|16.32|265
1690811100000|2023-07-31 13:45:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|251
1690811400000|2023-07-31 13:50:00|16.48|16.4|16.53|16.45|16.53|16.45|16.45|16.37|144
1690811700000|2023-07-31 13:55:00|16.54|16.46|16.53|16.45|16.58|16.5|16.53|16.45|114
1690812000000|2023-07-31 14:00:00|16.58|16.5|16.58|16.5|16.58|16.5|16.55|16.47|184
1690812300000|2023-07-31 14:05:00|||||||||89
1690812600000|2023-07-31 14:10:00|16.56|16.48|16.58|16.5|16.58|16.5|16.53|16.45|342
1690812900000|2023-07-31 14:15:00|16.56|16.48|16.58|16.5|16.61|16.53|16.53|16.45|157
1690813200000|2023-07-31 14:20:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|75
1690813500000|2023-07-31 14:25:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|98
1690813800000|2023-07-31 14:30:00|16.59|16.51|16.58|16.5|16.63|16.55|16.58|16.5|332
1690814100000|2023-07-31 14:35:00|16.59|16.51|16.63|16.55|16.63|16.55|16.58|16.5|53
1690814400000|2023-07-31 14:40:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|152
1690814700000|2023-07-31 14:45:00|16.73|16.65|16.63|16.55|16.73|16.65|16.63|16.55|190
1690815000000|2023-07-31 14:50:00|||||||||57
1690815300000|2023-07-31 14:55:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|83
1690815600000|2023-07-31 15:00:00|16.68|16.6|16.68|16.6|16.7|16.62|16.68|16.6|174
1690815900000|2023-07-31 15:05:00|16.69|16.61|16.68|16.6|16.72|16.64|16.68|16.6|170
1690816200000|2023-07-31 15:10:00|16.69|16.61|16.69|16.61|16.69|16.61|16.66|16.58|334
1690816500000|2023-07-31 15:15:00|16.68|16.6|16.71|16.63|16.73|16.65|16.67|16.59|466
1690816800000|2023-07-31 15:20:00|16.72|16.64|16.73|16.65|16.73|16.65|16.68|16.6|219
1690817100000|2023-07-31 15:25:00|16.71|16.63|16.73|16.65|16.76|16.68|16.71|16.63|498
1690817400000|2023-07-31 15:30:00|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|127
1690817700000|2023-07-31 15:35:00|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|95
1690818000000|2023-07-31 15:40:00|||||||||3
1690818600000|2023-07-31 15:50:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|6
1690818900000|2023-07-31 15:55:00|16.69|16.61|16.73|16.65|16.73|16.65|16.69|16.61|89
1690819200000|2023-07-31 16:00:00|16.71|16.63|16.68|16.6|16.73|16.65|16.68|16.6|7
1690819800000|2023-07-31 16:10:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|114
1690820100000|2023-07-31 16:15:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|15
1690820700000|2023-07-31 16:25:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|33
1690821000000|2023-07-31 16:30:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|85
1690821300000|2023-07-31 16:35:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|0
1690822800000|2023-07-31 17:00:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|3
1690823100000|2023-07-31 17:05:00|16.67|16.59|16.63|16.55|16.67|16.59|16.63|16.55|7
1690823700000|2023-07-31 17:15:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|21
1690824000000|2023-07-31 17:20:00|16.67|16.59|16.63|16.55|16.68|16.6|16.63|16.55|14
1690824900000|2023-07-31 17:35:00|16.62|16.54|16.63|16.55|16.63|16.55|16.61|16.53|6
1690825200000|2023-07-31 17:40:00|||||||||10
1690825800000|2023-07-31 17:50:00|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|33
1690826400000|2023-07-31 18:00:00|||||||||6
1690826700000|2023-07-31 18:05:00|16.6|16.52|16.63|16.55|16.63|16.55|16.58|16.5|58
1690827000000|2023-07-31 18:10:00|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|102
1690827900000|2023-07-31 18:25:00|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|22
1690828500000|2023-07-31 18:35:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1690830000000|2023-07-31 19:00:00|||||||||1
1690830600000|2023-07-31 19:10:00|||||||||2
1690831200000|2023-07-31 19:20:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|19
1690831800000|2023-07-31 19:30:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|32
1690832100000|2023-07-31 19:35:00|||||||||45
1690832700000|2023-07-31 19:45:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|20
1690833000000|2023-07-31 19:50:00|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|58
1690833300000|2023-07-31 19:55:00|16.57|16.49|16.59|16.51|16.59|16.51|16.54|16.46|19
1690848900000|2023-08-01 00:15:00|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1690849200000|2023-08-01 00:20:00|16.64|16.39|16.69|16.44|16.7|16.56|16.58|16.39|4
1690849500000|2023-08-01 00:25:00|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1690850400000|2023-08-01 00:40:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1690851600000|2023-08-01 01:00:00|16.68|16.43|16.68|16.43|16.69|16.44|16.68|16.43|0
1690851900000|2023-08-01 01:05:00|16.69|16.44|16.69|16.44|16.69|16.44|16.68|16.43|0
1690852200000|2023-08-01 01:10:00|16.73|16.43|16.69|16.44|16.73|16.44|16.69|16.43|0
1690852500000|2023-08-01 01:15:00|16.73|16.43|16.69|16.44|16.73|16.44|16.69|16.43|0
1690852800000|2023-08-01 01:20:00|16.73|16.43|16.73|16.43|16.73|16.44|16.69|16.43|0
1690853100000|2023-08-01 01:25:00|16.69|16.44|16.69|16.44|16.73|16.44|16.69|16.43|0
1690853400000|2023-08-01 01:30:00|16.73|16.43|16.69|16.44|16.73|16.45|16.69|16.43|0
1690853700000|2023-08-01 01:35:00|16.73|16.43|16.69|16.44|16.73|16.45|16.69|16.43|0
1690854000000|2023-08-01 01:40:00|16.73|16.43|16.69|16.44|16.73|16.44|16.69|16.43|0
1690854300000|2023-08-01 01:45:00|16.73|16.43|16.69|16.44|16.73|16.44|16.69|16.43|0
1690854900000|2023-08-01 01:55:00|16.68|16.43|16.7|16.45|16.72|16.47|16.68|16.43|0
1690855500000|2023-08-01 02:05:00|16.72|16.47|16.67|16.59|16.75|16.59|16.64|16.47|0
1690855800000|2023-08-01 02:10:00|16.68|16.6|16.68|16.43|16.69|16.61|16.62|16.43|1
1690856100000|2023-08-01 02:15:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1690858800000|2023-08-01 03:00:00|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1690859100000|2023-08-01 03:05:00|16.69|16.44|16.71|16.46|16.71|16.46|16.69|16.44|0
1690859400000|2023-08-01 03:10:00|16.69|16.44|16.69|16.44|16.71|16.46|16.69|16.44|0
1690859700000|2023-08-01 03:15:00|16.71|16.46|16.71|16.46|16.71|16.46|16.69|16.44|0
1690860000000|2023-08-01 03:20:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1690860300000|2023-08-01 03:25:00|16.71|16.46|16.71|16.46|16.71|16.46|16.69|16.44|0
1690860600000|2023-08-01 03:30:00|16.69|16.44|16.71|16.46|16.71|16.46|16.69|16.44|0
1690860900000|2023-08-01 03:35:00|16.69|16.44|16.69|16.44|16.71|16.46|16.69|16.44|0
1690861200000|2023-08-01 03:40:00|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1690861500000|2023-08-01 03:45:00|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1690861800000|2023-08-01 03:50:00|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1690862100000|2023-08-01 03:55:00|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1690862700000|2023-08-01 04:05:00|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1690863000000|2023-08-01 04:10:00|16.71|16.46|16.71|16.46|16.71|16.46|16.69|16.44|0
1690863300000|2023-08-01 04:15:00|16.69|16.44|16.69|16.44|16.71|16.46|16.69|16.44|0
1690863600000|2023-08-01 04:20:00|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1690863900000|2023-08-01 04:25:00|16.71|16.46|16.69|16.44|16.73|16.48|16.69|16.44|0
1690864200000|2023-08-01 04:30:00|16.71|16.46|16.73|16.48|16.73|16.48|16.69|16.44|0
1690864500000|2023-08-01 04:35:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1690865100000|2023-08-01 04:45:00|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1690866600000|2023-08-01 05:10:00|16.73|16.48|16.64|16.56|16.73|16.56|16.62|16.45|0
1690867500000|2023-08-01 05:25:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1690868400000|2023-08-01 05:40:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|1
1690869000000|2023-08-01 05:50:00|16.66|16.58|16.65|16.57|16.67|16.59|16.65|16.57|0
1690869300000|2023-08-01 05:55:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|8
1690869600000|2023-08-01 06:00:00|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|2
1690870200000|2023-08-01 06:10:00|||||||||1
1690870500000|2023-08-01 06:15:00|16.6|16.52|16.57|16.49|16.61|16.53|16.57|16.49|154
1690871700000|2023-08-01 06:35:00|16.6|16.52|16.64|16.56|16.64|16.56|16.6|16.52|62
1690872900000|2023-08-01 06:55:00|16.65|16.57|16.64|16.56|16.66|16.58|16.64|16.56|24
1690873200000|2023-08-01 07:00:00|16.68|16.6|16.78|16.7|16.79|16.71|16.66|16.58|274
1690873500000|2023-08-01 07:05:00|16.79|16.71|16.8|16.72|16.85|16.77|16.75|16.67|154
1690873800000|2023-08-01 07:10:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|164
1690874100000|2023-08-01 07:15:00|16.83|16.75|16.84|16.76|16.85|16.77|16.8|16.72|35
1690874400000|2023-08-01 07:20:00|16.85|16.77|16.85|16.77|16.88|16.8|16.85|16.77|48
1690874700000|2023-08-01 07:25:00|16.84|16.76|16.85|16.77|16.88|16.8|16.8|16.72|157
1690875000000|2023-08-01 07:30:00|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|63
1690875300000|2023-08-01 07:35:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|69
1690875600000|2023-08-01 07:40:00|16.8|16.72|16.75|16.67|16.81|16.73|16.75|16.67|208
1690875900000|2023-08-01 07:45:00|16.78|16.7|16.78|16.7|16.78|16.7|16.75|16.67|20
1690876200000|2023-08-01 07:50:00|16.8|16.72|16.85|16.77|16.85|16.77|16.78|16.7|21
1690876500000|2023-08-01 07:55:00|16.88|16.8|16.88|16.8|16.9|16.82|16.88|16.8|15
1690876800000|2023-08-01 08:00:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|44
1690877100000|2023-08-01 08:05:00|16.9|16.82|16.9|16.82|16.93|16.85|16.88|16.8|96
1690877400000|2023-08-01 08:10:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|52
1690877700000|2023-08-01 08:15:00|16.92|16.84|16.93|16.85|16.93|16.85|16.88|16.8|33
1690878000000|2023-08-01 08:20:00|16.88|16.8|16.94|16.86|16.94|16.86|16.88|16.8|39
1690878300000|2023-08-01 08:25:00|16.95|16.87|16.95|16.87|16.97|16.89|16.93|16.85|509
1690878600000|2023-08-01 08:30:00|16.94|16.86|16.98|16.9|17|16.92|16.94|16.86|77
1690878900000|2023-08-01 08:35:00|16.97|16.89|16.95|16.87|16.98|16.9|16.94|16.86|113
1690879200000|2023-08-01 08:40:00|16.98|16.9|17|16.92|17|16.92|16.97|16.89|22
1690879500000|2023-08-01 08:45:00|17.04|16.96|17.05|16.97|17.05|16.97|17|16.92|708
1690879800000|2023-08-01 08:50:00|17.03|16.95|17|16.92|17.03|16.95|17|16.92|127
1690880100000|2023-08-01 08:55:00|16.99|16.91|16.95|16.87|16.99|16.91|16.95|16.87|12
1690880400000|2023-08-01 09:00:00|16.97|16.89|17|16.92|17|16.92|16.97|16.89|146
1690880700000|2023-08-01 09:05:00|16.98|16.9|17|16.92|17|16.92|16.95|16.87|60
1690881000000|2023-08-01 09:10:00|17.03|16.95|17.02|16.94|17.04|16.96|16.99|16.91|52
1690881300000|2023-08-01 09:15:00|17.05|16.97|17.04|16.96|17.05|16.97|17.03|16.95|54
1690881600000|2023-08-01 09:20:00|17.05|16.97|17.09|17.01|17.1|17.02|17.05|16.97|153
1690881900000|2023-08-01 09:25:00|17.08|17|17.05|16.97|17.08|17|17.05|16.97|4
1690882200000|2023-08-01 09:30:00|17.08|17|17.1|17.02|17.15|17.07|17.08|17|82
1690882500000|2023-08-01 09:35:00|17.13|17.05|17.1|17.02|17.15|17.07|17.1|17.02|87
1690882800000|2023-08-01 09:40:00|17.12|17.04|17.15|17.07|17.15|17.07|17.1|17.02|71
1690883100000|2023-08-01 09:45:00|17.14|17.06|17.15|17.07|17.15|17.07|17.13|17.05|83
1690883400000|2023-08-01 09:50:00|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|68
1690883700000|2023-08-01 09:55:00|17.22|17.14|17.15|17.07|17.23|17.15|17.1|17.02|549
1690884000000|2023-08-01 10:00:00|17.14|17.06|17.1|17.02|17.15|17.07|17.09|17.01|415
1690884300000|2023-08-01 10:05:00|17.12|17.04|17.08|17|17.13|17.05|17.05|16.97|155
1690884600000|2023-08-01 10:10:00|17.1|17.02|17.09|17.01|17.1|17.02|17.05|16.97|49
1690884900000|2023-08-01 10:15:00|17.08|17|17.08|17|17.09|17.01|17.07|16.99|49
1690885200000|2023-08-01 10:20:00|17.07|16.99|17.07|16.99|17.08|17|17.05|16.97|65
1690885500000|2023-08-01 10:25:00|17.05|16.97|17.11|17.03|17.11|17.03|17.05|16.97|18
1690885800000|2023-08-01 10:30:00|17.08|17|17.11|17.03|17.11|17.03|17.08|17|7
1690886100000|2023-08-01 10:35:00|17.08|17|17.06|16.98|17.08|17|17.06|16.98|11
1690886400000|2023-08-01 10:40:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|115
1690886700000|2023-08-01 10:45:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|5
1690887000000|2023-08-01 10:50:00|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|27
1690887300000|2023-08-01 10:55:00|16.98|16.9|16.98|16.9|16.98|16.9|16.96|16.88|115
1690887600000|2023-08-01 11:00:00|16.97|16.89|16.96|16.88|16.98|16.9|16.93|16.85|21
1690887900000|2023-08-01 11:05:00|16.97|16.89|17.03|16.95|17.06|16.98|16.97|16.89|402
1690888200000|2023-08-01 11:10:00|17.02|16.94|17.02|16.94|17.03|16.95|16.98|16.9|33
1690888500000|2023-08-01 11:15:00|17.03|16.95|17.06|16.98|17.06|16.98|17.02|16.94|28
1690888800000|2023-08-01 11:20:00|17.07|16.99|17.11|17.03|17.11|17.03|17.06|16.98|76
1690889100000|2023-08-01 11:25:00|||||||||7
1690889400000|2023-08-01 11:30:00|17.12|17.04|17.14|17.06|17.16|17.08|17.11|17.03|41
1690889700000|2023-08-01 11:35:00|17.13|17.05|17.16|17.08|17.16|17.08|17.11|17.03|57
1690890000000|2023-08-01 11:40:00|17.18|17.1|17.19|17.11|17.19|17.11|17.16|17.08|115
1690890300000|2023-08-01 11:45:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|36
1690890600000|2023-08-01 11:50:00|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|47
1690890900000|2023-08-01 11:55:00|17.11|17.03|17.16|17.08|17.16|17.08|17.11|17.03|18
1690891200000|2023-08-01 12:00:00|17.17|17.09|17.16|17.08|17.18|17.1|17.16|17.08|113
1690891500000|2023-08-01 12:05:00|17.17|17.09|17.22|17.14|17.22|17.14|17.16|17.08|15
1690891800000|2023-08-01 12:10:00|17.21|17.13|17.18|17.1|17.22|17.14|17.16|17.08|18
1690892100000|2023-08-01 12:15:00|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|12
1690892400000|2023-08-01 12:20:00|17.17|17.09|17.18|17.1|17.18|17.1|17.16|17.08|19
1690892700000|2023-08-01 12:25:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|6
1690893000000|2023-08-01 12:30:00|17.26|17.18|17.22|17.14|17.28|17.2|17.19|17.11|69
1690893300000|2023-08-01 12:35:00|17.23|17.15|17.23|17.15|17.23|17.15|17.21|17.13|55
1690893600000|2023-08-01 12:40:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|39
1690893900000|2023-08-01 12:45:00|17.18|17.1|17.21|17.13|17.23|17.15|17.18|17.1|36
1690894200000|2023-08-01 12:50:00|17.22|17.14|17.23|17.15|17.23|17.15|17.21|17.13|9
1690894500000|2023-08-01 12:55:00|17.21|17.13|17.18|17.1|17.22|17.14|17.17|17.09|315
1690894800000|2023-08-01 13:00:00|17.2|17.12|17.28|17.2|17.33|17.25|17.2|17.12|451
1690895100000|2023-08-01 13:05:00|17.26|17.18|17.28|17.2|17.28|17.2|17.23|17.15|257
1690895400000|2023-08-01 13:10:00|17.23|17.15|17.25|17.17|17.28|17.2|17.23|17.15|39
1690895700000|2023-08-01 13:15:00|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|488
1690896000000|2023-08-01 13:20:00|||||||||209
1690896300000|2023-08-01 13:25:00|17.26|17.18|17.26|17.18|17.28|17.2|17.26|17.18|62
1690896600000|2023-08-01 13:30:00|17.23|17.15|17.23|17.15|17.28|17.2|17.21|17.13|190
1690896900000|2023-08-01 13:35:00|17.22|17.14|17.18|17.1|17.23|17.15|17.17|17.09|316
1690897200000|2023-08-01 13:40:00|17.17|17.09|17.13|17.05|17.17|17.09|17.11|17.03|86
1690897500000|2023-08-01 13:45:00|17.16|17.08|17.15|17.07|17.16|17.08|17.13|17.05|59
1690897800000|2023-08-01 13:50:00|17.16|17.08|17.11|17.03|17.17|17.09|17.11|17.03|184
1690898100000|2023-08-01 13:55:00|||||||||29
1690898400000|2023-08-01 14:00:00|17.1|17.02|17.06|16.98|17.11|17.03|17.06|16.98|154
1690898700000|2023-08-01 14:05:00|17.07|16.99|17.01|16.93|17.11|17.03|17.01|16.93|578
1690899000000|2023-08-01 14:10:00|17.06|16.98|17.18|17.1|17.18|17.1|17.01|16.93|237
1690899300000|2023-08-01 14:15:00|17.13|17.05|17.23|17.15|17.23|17.15|17.13|17.05|106
1690899600000|2023-08-01 14:20:00|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|176
1690899900000|2023-08-01 14:25:00|17.23|17.15|17.21|17.13|17.23|17.15|17.18|17.1|111
1690900200000|2023-08-01 14:30:00|17.23|17.15|17.21|17.13|17.23|17.15|17.16|17.08|448
1690900500000|2023-08-01 14:35:00|17.17|17.09|17.21|17.13|17.23|17.15|17.16|17.08|195
1690900800000|2023-08-01 14:40:00|17.16|17.08|17.23|17.15|17.23|17.15|17.16|17.08|79
1690901100000|2023-08-01 14:45:00|17.25|17.17|17.26|17.18|17.28|17.2|17.25|17.17|365
1690901400000|2023-08-01 14:50:00|17.28|17.2|17.25|17.17|17.28|17.2|17.21|17.13|261
1690901700000|2023-08-01 14:55:00|17.23|17.15|17.27|17.19|17.28|17.2|17.21|17.13|227
1690902000000|2023-08-01 15:00:00|17.26|17.18|17.33|17.25|17.33|17.25|17.23|17.15|516
1690902300000|2023-08-01 15:05:00|17.28|17.2|17.28|17.2|17.31|17.23|17.28|17.2|51
1690902600000|2023-08-01 15:10:00|17.3|17.22|17.37|17.29|17.38|17.3|17.3|17.22|406
1690902900000|2023-08-01 15:15:00|17.38|17.3|17.36|17.28|17.41|17.33|17.33|17.25|226
1690903200000|2023-08-01 15:20:00|17.35|17.27|17.39|17.31|17.41|17.33|17.33|17.25|567
1690903500000|2023-08-01 15:25:00|17.4|17.32|17.36|17.28|17.41|17.33|17.35|17.27|442
1690903800000|2023-08-01 15:30:00|17.34|17.26|17.29|17.21|17.34|17.26|17.29|17.21|565
1690904100000|2023-08-01 15:35:00|17.31|17.23|17.31|17.23|17.36|17.28|17.31|17.23|197
1690904400000|2023-08-01 15:40:00|17.33|17.25|17.36|17.28|17.36|17.28|17.31|17.23|106
1690904700000|2023-08-01 15:45:00|17.35|17.27|17.34|17.26|17.36|17.28|17.34|17.26|48
1690905000000|2023-08-01 15:50:00|17.32|17.24|17.32|17.24|17.34|17.26|17.32|17.24|108
1690905300000|2023-08-01 15:55:00|17.31|17.23|17.29|17.21|17.34|17.26|17.29|17.21|277
1690905600000|2023-08-01 16:00:00|||||||||4
1690905900000|2023-08-01 16:05:00|17.31|17.23|17.31|17.23|17.39|17.31|17.31|17.23|496
1690906200000|2023-08-01 16:10:00|17.33|17.25|17.3|17.22|17.37|17.29|17.3|17.22|321
1690906500000|2023-08-01 16:15:00|17.31|17.23|17.31|17.23|17.33|17.25|17.31|17.23|92
1690906800000|2023-08-01 16:20:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|34
1690907100000|2023-08-01 16:25:00|17.32|17.24|17.34|17.26|17.34|17.26|17.31|17.23|22
1690907400000|2023-08-01 16:30:00|17.35|17.27|17.3|17.22|17.39|17.31|17.29|17.21|298
1690907700000|2023-08-01 16:35:00|17.31|17.23|17.32|17.24|17.32|17.24|17.3|17.22|163
1690908000000|2023-08-01 16:40:00|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|53
1690908300000|2023-08-01 16:45:00|17.31|17.23|17.3|17.22|17.31|17.23|17.29|17.21|17
1690908600000|2023-08-01 16:50:00|17.29|17.21|17.26|17.18|17.31|17.23|17.24|17.16|24
1690908900000|2023-08-01 16:55:00|17.29|17.21|17.26|17.18|17.31|17.23|17.26|17.18|185
1690909200000|2023-08-01 17:00:00|17.24|17.16|17.25|17.17|17.26|17.18|17.24|17.16|33
1690909500000|2023-08-01 17:05:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|2
1690909800000|2023-08-01 17:10:00|||||||||11
1690910100000|2023-08-01 17:15:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|9
1690910400000|2023-08-01 17:20:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|7
1690910700000|2023-08-01 17:25:00|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|2
1690911000000|2023-08-01 17:30:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|10
1690912200000|2023-08-01 17:50:00|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|4
1690912500000|2023-08-01 17:55:00|17.21|17.13|17.19|17.11|17.22|17.14|17.19|17.11|20
1690913100000|2023-08-01 18:05:00|17.18|17.1|17.19|17.11|17.19|17.11|17.16|17.08|7
1690913700000|2023-08-01 18:15:00|17.18|17.1|17.14|17.06|17.19|17.11|17.14|17.06|94
1690914000000|2023-08-01 18:20:00|17.16|17.08|17.16|17.08|17.16|17.08|17.14|17.06|26
1690914300000|2023-08-01 18:25:00|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1690915500000|2023-08-01 18:45:00|17.18|17.1|17.18|17.1|17.18|17.1|17.14|17.06|12
1690916400000|2023-08-01 19:00:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|4
1690917600000|2023-08-01 19:20:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|17
1690918500000|2023-08-01 19:35:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1690918800000|2023-08-01 19:40:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1690919400000|2023-08-01 19:50:00|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|27
1690919700000|2023-08-01 19:55:00|17.15|17.07|17.17|17.09|17.19|17.11|17.14|17.06|56
1690935300000|2023-08-02 00:15:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1690936200000|2023-08-02 00:30:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1690936800000|2023-08-02 00:40:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1690937100000|2023-08-02 00:45:00|17.61|17.53|17.55|17.47|17.67|17.53|17.55|17.42|0
1690937400000|2023-08-02 00:50:00|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|0
1690938000000|2023-08-02 01:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1690938300000|2023-08-02 01:05:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|1
1690938600000|2023-08-02 01:10:00|17.55|17.47|17.54|17.46|17.56|17.48|17.54|17.46|0
1690939200000|2023-08-02 01:20:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1690939500000|2023-08-02 01:25:00|||||||||1
1690939800000|2023-08-02 01:30:00|17.57|17.49|17.56|17.48|17.57|17.49|17.55|17.47|0
1690940100000|2023-08-02 01:35:00|17.55|17.47|17.55|17.47|17.56|17.48|17.55|17.47|0
1690940400000|2023-08-02 01:40:00|17.56|17.48|17.55|17.47|17.56|17.48|17.54|17.46|0
1690940700000|2023-08-02 01:45:00|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1690941000000|2023-08-02 01:50:00|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1690941600000|2023-08-02 02:00:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|1
1690941900000|2023-08-02 02:05:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1690942200000|2023-08-02 02:10:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1690942500000|2023-08-02 02:15:00|17.63|17.55|17.65|17.57|17.66|17.58|17.63|17.55|0
1690943100000|2023-08-02 02:25:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|18
1690944000000|2023-08-02 02:40:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1690944300000|2023-08-02 02:45:00|17.69|17.61|17.72|17.64|17.73|17.65|17.69|17.61|40
1690945200000|2023-08-02 03:00:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|0
1690945800000|2023-08-02 03:10:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1690947900000|2023-08-02 03:45:00|17.72|17.64|17.85|17.6|17.92|17.71|17.72|17.6|74
1690948200000|2023-08-02 03:50:00|17.84|17.59|17.78|17.7|17.84|17.7|17.77|17.59|0
1690949100000|2023-08-02 04:05:00|17.77|17.69|17.86|17.61|17.86|17.69|17.76|17.61|8
1690949400000|2023-08-02 04:10:00|17.73|17.65|17.78|17.7|17.85|17.7|17.72|17.59|3
1690949700000|2023-08-02 04:15:00|17.77|17.69|17.91|17.61|17.92|17.69|17.73|17.59|6
1690950000000|2023-08-02 04:20:00|17.92|17.62|17.86|17.61|17.92|17.72|17.8|17.61|0
1690950300000|2023-08-02 04:25:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1690950600000|2023-08-02 04:30:00|17.71|17.63|17.75|17.67|17.75|17.67|17.71|17.63|3
1690950900000|2023-08-02 04:35:00|17.77|17.69|17.76|17.68|17.77|17.69|17.75|17.67|17
1690951200000|2023-08-02 04:40:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1690951500000|2023-08-02 04:45:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1690951800000|2023-08-02 04:50:00|17.77|17.69|17.77|17.69|17.79|17.71|17.76|17.68|0
1690952400000|2023-08-02 05:00:00|17.79|17.71|17.96|17.66|17.96|17.71|17.79|17.66|3
1690952700000|2023-08-02 05:05:00|17.94|17.69|17.93|17.68|17.97|17.72|17.89|17.64|3
1690953000000|2023-08-02 05:10:00|17.92|17.67|17.92|17.67|17.92|17.67|17.91|17.66|1
1690953300000|2023-08-02 05:15:00|17.91|17.66|17.9|17.65|17.91|17.66|17.9|17.65|0
1690953600000|2023-08-02 05:20:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|1
1690953900000|2023-08-02 05:25:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|2
1690954200000|2023-08-02 05:30:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1690954500000|2023-08-02 05:35:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|2
1690955100000|2023-08-02 05:45:00|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|3
1690955400000|2023-08-02 05:50:00|||||||||4
1690955700000|2023-08-02 05:55:00|17.92|17.67|17.83|17.75|17.92|17.78|17.82|17.67|16
1690956000000|2023-08-02 06:00:00|17.82|17.74|17.83|17.75|17.85|17.77|17.82|17.74|32
1690956300000|2023-08-02 06:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|50
1690956600000|2023-08-02 06:10:00|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|31
1690956900000|2023-08-02 06:15:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|32
1690957200000|2023-08-02 06:20:00|17.89|17.81|18|17.92|18|17.92|17.89|17.81|43
1690957500000|2023-08-02 06:25:00|17.99|17.91|18|17.92|18.02|17.94|17.98|17.9|11
1690957800000|2023-08-02 06:30:00|17.99|17.91|18.23|18.15|18.23|18.15|17.99|17.91|223
1690958100000|2023-08-02 06:35:00|18.27|18.19|18.46|18.38|18.46|18.38|18.26|18.18|258
1690958400000|2023-08-02 06:40:00|18.43|18.35|18.48|18.4|18.5|18.42|18.38|18.3|291
1690958700000|2023-08-02 06:45:00|18.5|18.42|18.31|18.23|18.5|18.42|18.31|18.23|22
1690959000000|2023-08-02 06:50:00|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|44
1690959300000|2023-08-02 06:55:00|18.25|18.17|18.27|18.19|18.37|18.29|18.23|18.15|103
1690959600000|2023-08-02 07:00:00|18.26|18.18|18.45|18.37|18.45|18.37|18.23|18.15|516
1690959900000|2023-08-02 07:05:00|18.47|18.39|18.33|18.25|18.48|18.4|18.31|18.23|902
1690960200000|2023-08-02 07:10:00|18.38|18.3|18.26|18.18|18.38|18.3|18.26|18.18|286
1690960500000|2023-08-02 07:15:00|18.27|18.19|18.12|18.04|18.29|18.21|18.08|18|287
1690960800000|2023-08-02 07:20:00|18.13|18.05|18.03|17.95|18.13|18.05|17.98|17.9|252
1690961100000|2023-08-02 07:25:00|18.06|17.98|17.9|17.82|18.07|17.99|17.9|17.82|887
1690961400000|2023-08-02 07:30:00|17.91|17.83|17.88|17.8|17.96|17.88|17.85|17.77|248
1690961700000|2023-08-02 07:35:00|17.86|17.78|17.88|17.8|17.93|17.85|17.85|17.77|389
1690962000000|2023-08-02 07:40:00|17.91|17.83|17.91|17.83|17.92|17.84|17.88|17.8|47
1690962300000|2023-08-02 07:45:00|17.9|17.82|17.91|17.83|17.91|17.83|17.86|17.78|63
1690962600000|2023-08-02 07:50:00|17.93|17.85|18.13|18.05|18.14|18.06|17.93|17.85|452
1690962900000|2023-08-02 07:55:00|18.1|18.02|18.2|18.12|18.2|18.12|18.08|18|379
1690963200000|2023-08-02 08:00:00|18.18|18.1|18.37|18.29|18.37|18.29|18.15|18.07|640
1690963500000|2023-08-02 08:05:00|18.36|18.28|18.3|18.22|18.36|18.28|18.25|18.17|188
1690963800000|2023-08-02 08:10:00|18.31|18.23|18.32|18.24|18.37|18.29|18.3|18.22|121
1690964100000|2023-08-02 08:15:00|18.33|18.25|18.48|18.4|18.49|18.41|18.32|18.24|643
1690964400000|2023-08-02 08:20:00|18.47|18.39|18.32|18.24|18.47|18.39|18.32|18.24|246
1690964700000|2023-08-02 08:25:00|18.3|18.22|18.21|18.13|18.32|18.24|18.2|18.12|158
1690965000000|2023-08-02 08:30:00|18.2|18.12|18.37|18.29|18.37|18.29|18.2|18.12|336
1690965300000|2023-08-02 08:35:00|18.36|18.28|18.39|18.31|18.39|18.31|18.34|18.26|74
1690965600000|2023-08-02 08:40:00|18.37|18.29|18.39|18.31|18.39|18.31|18.34|18.26|43
1690965900000|2023-08-02 08:45:00|18.38|18.3|18.39|18.31|18.39|18.31|18.32|18.24|66
1690966200000|2023-08-02 08:50:00|18.36|18.28|18.34|18.26|18.39|18.31|18.32|18.24|91
1690966500000|2023-08-02 08:55:00|18.33|18.25|18.27|18.19|18.34|18.26|18.24|18.16|177
1690966800000|2023-08-02 09:00:00|18.28|18.2|18.29|18.21|18.37|18.29|18.27|18.19|123
1690967100000|2023-08-02 09:05:00|18.28|18.2|18.22|18.14|18.28|18.2|18.15|18.07|152
1690967400000|2023-08-02 09:10:00|18.2|18.12|18.14|18.06|18.22|18.14|18.14|18.06|254
1690967700000|2023-08-02 09:15:00|18.17|18.09|18.07|17.99|18.18|18.1|18.07|17.99|237
1690968000000|2023-08-02 09:20:00|18.08|18|18.02|17.94|18.08|18|18.02|17.94|60
1690968300000|2023-08-02 09:25:00|18.05|17.97|18.02|17.94|18.07|17.99|18|17.92|243
1690968600000|2023-08-02 09:30:00|18.01|17.93|18.05|17.97|18.05|17.97|18|17.92|1
1690968900000|2023-08-02 09:35:00|18.08|18|18.05|17.97|18.08|18|18.03|17.95|156
1690969200000|2023-08-02 09:40:00|18.03|17.95|18.08|18|18.08|18|18.03|17.95|164
1690969500000|2023-08-02 09:45:00|18.05|17.97|17.95|17.87|18.06|17.98|17.93|17.85|218
1690969800000|2023-08-02 09:50:00|17.94|17.86|18|17.92|18|17.92|17.94|17.86|301
1690970100000|2023-08-02 09:55:00|17.98|17.9|18|17.92|18|17.92|17.94|17.86|74
1690970400000|2023-08-02 10:00:00|17.99|17.91|17.93|17.85|18|17.92|17.93|17.85|383
1690970700000|2023-08-02 10:05:00|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|250
1690971000000|2023-08-02 10:10:00|17.9|17.82|17.91|17.83|17.91|17.83|17.86|17.78|230
1690971300000|2023-08-02 10:15:00|17.95|17.87|17.88|17.8|17.95|17.87|17.88|17.8|151
1690971600000|2023-08-02 10:20:00|17.87|17.79|17.91|17.83|17.91|17.83|17.86|17.78|52
1690971900000|2023-08-02 10:25:00|17.93|17.85|17.86|17.78|17.93|17.85|17.86|17.78|46
1690972200000|2023-08-02 10:30:00|17.87|17.79|17.9|17.82|17.93|17.85|17.86|17.78|261
1690972500000|2023-08-02 10:35:00|17.88|17.8|17.86|17.78|17.9|17.82|17.86|17.78|32
1690972800000|2023-08-02 10:40:00|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|83
1690973100000|2023-08-02 10:45:00|17.78|17.7|17.76|17.68|17.79|17.71|17.76|17.68|50
1690973400000|2023-08-02 10:50:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|23
1690973700000|2023-08-02 10:55:00|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|39
1690974000000|2023-08-02 11:00:00|17.66|17.58|17.65|17.57|17.71|17.63|17.64|17.56|562
1690974300000|2023-08-02 11:05:00|17.66|17.58|17.76|17.68|17.76|17.68|17.65|17.57|408
1690974600000|2023-08-02 11:10:00|17.79|17.71|17.79|17.71|17.79|17.71|17.76|17.68|60
1690974900000|2023-08-02 11:15:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|46
1690975200000|2023-08-02 11:20:00|17.81|17.73|17.76|17.68|17.83|17.75|17.76|17.68|59
1690975500000|2023-08-02 11:25:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|10
1690975800000|2023-08-02 11:30:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|18
1690976100000|2023-08-02 11:35:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|25
1690976400000|2023-08-02 11:40:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|10
1690976700000|2023-08-02 11:45:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|78
1690977000000|2023-08-02 11:50:00|17.78|17.7|17.82|17.74|17.82|17.74|17.77|17.69|14
1690977300000|2023-08-02 11:55:00|||||||||9
1690977600000|2023-08-02 12:00:00|17.85|17.77|17.82|17.74|17.87|17.79|17.82|17.74|127
1690977900000|2023-08-02 12:05:00|17.84|17.76|17.82|17.74|17.85|17.77|17.82|17.74|38
1690978200000|2023-08-02 12:10:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|16
1690978500000|2023-08-02 12:15:00|17.85|17.77|17.92|17.84|17.92|17.84|17.85|17.77|31
1690978800000|2023-08-02 12:20:00|17.9|17.82|17.89|17.81|17.94|17.86|17.89|17.81|44
1690979100000|2023-08-02 12:25:00|17.9|17.82|17.92|17.84|17.94|17.86|17.89|17.81|117
1690979400000|2023-08-02 12:30:00|17.9|17.82|17.99|17.91|17.99|17.91|17.89|17.81|153
1690979700000|2023-08-02 12:35:00|18|17.92|18.01|17.93|18.04|17.96|17.99|17.91|147
1690980000000|2023-08-02 12:40:00|18.02|17.94|18.09|18.01|18.09|18.01|18.02|17.94|216
1690980300000|2023-08-02 12:45:00|18.06|17.98|18.07|17.99|18.09|18.01|18.04|17.96|313
1690980600000|2023-08-02 12:50:00|18.09|18.01|18.04|17.96|18.09|18.01|18.02|17.94|66
1690980900000|2023-08-02 12:55:00|18.07|17.99|18.09|18.01|18.09|18.01|18.04|17.96|257
1690981200000|2023-08-02 13:00:00|18.11|18.03|18.19|18.11|18.19|18.11|18.09|18.01|261
1690981500000|2023-08-02 13:05:00|18.21|18.13|18.24|18.16|18.24|18.16|18.19|18.11|83
1690981800000|2023-08-02 13:10:00|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|271
1690982100000|2023-08-02 13:15:00|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|355
1690982400000|2023-08-02 13:20:00|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|84
1690982700000|2023-08-02 13:25:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|73
1690983000000|2023-08-02 13:30:00|18.24|18.16|18.33|18.25|18.33|18.25|18.21|18.13|823
1690983300000|2023-08-02 13:35:00|18.34|18.26|18.22|18.14|18.35|18.27|18.2|18.12|358
1690983600000|2023-08-02 13:40:00|18.2|18.12|18.18|18.1|18.28|18.2|18.13|18.05|528
1690983900000|2023-08-02 13:45:00|18.21|18.13|18.23|18.15|18.23|18.15|18.18|18.1|62
1690984200000|2023-08-02 13:50:00|18.25|18.17|18.3|18.22|18.35|18.27|18.23|18.15|263
1690984500000|2023-08-02 13:55:00|18.28|18.2|18.26|18.18|18.31|18.23|18.26|18.18|110
1690984800000|2023-08-02 14:00:00|18.24|18.16|18.36|18.28|18.36|18.28|18.23|18.15|190
1690985100000|2023-08-02 14:05:00|18.33|18.25|18.46|18.38|18.46|18.38|18.31|18.23|359
1690985400000|2023-08-02 14:10:00|18.48|18.4|18.48|18.4|18.49|18.41|18.46|18.38|338
1690985700000|2023-08-02 14:15:00|18.52|18.44|18.5|18.42|18.6|18.52|18.5|18.42|616
1690986000000|2023-08-02 14:20:00|18.52|18.44|18.43|18.35|18.55|18.47|18.43|18.35|369
1690986300000|2023-08-02 14:25:00|18.44|18.36|18.5|18.42|18.5|18.42|18.38|18.3|614
1690986600000|2023-08-02 14:30:00|18.48|18.4|18.49|18.41|18.52|18.44|18.45|18.37|302
1690986900000|2023-08-02 14:35:00|18.5|18.42|18.6|18.52|18.6|18.52|18.5|18.42|313
1690987200000|2023-08-02 14:40:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|714
1690987500000|2023-08-02 14:45:00|18.65|18.57|18.72|18.64|18.74|18.66|18.65|18.57|867
1690987800000|2023-08-02 14:50:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|22
1690988100000|2023-08-02 14:55:00|18.79|18.71|18.82|18.74|18.86|18.78|18.79|18.71|288
1690988400000|2023-08-02 15:00:00|18.84|18.76|18.7|18.62|18.89|18.81|18.7|18.62|344
1690988700000|2023-08-02 15:05:00|18.75|18.67|18.75|18.67|18.8|18.72|18.7|18.62|84
1690989000000|2023-08-02 15:10:00|18.7|18.62|18.62|18.54|18.7|18.62|18.61|18.53|1065
1690989300000|2023-08-02 15:15:00|18.64|18.56|18.75|18.67|18.77|18.69|18.64|18.56|129
1690989600000|2023-08-02 15:20:00|18.77|18.69|18.7|18.62|18.8|18.72|18.63|18.55|229
1690989900000|2023-08-02 15:25:00|18.65|18.57|18.72|18.64|18.72|18.64|18.6|18.52|587
1690990200000|2023-08-02 15:30:00|18.7|18.62|18.6|18.52|18.72|18.64|18.6|18.52|159
1690990500000|2023-08-02 15:35:00|18.59|18.51|18.62|18.54|18.66|18.58|18.55|18.47|325
1690990800000|2023-08-02 15:40:00|18.64|18.56|18.71|18.63|18.75|18.67|18.64|18.56|32
1690991100000|2023-08-02 15:45:00|18.72|18.64|18.76|18.68|18.77|18.69|18.65|18.57|11
1690991400000|2023-08-02 15:50:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|88
1690991700000|2023-08-02 15:55:00|18.79|18.71|18.92|18.84|18.92|18.84|18.79|18.71|67
1690992000000|2023-08-02 16:00:00|18.89|18.81|18.85|18.77|18.92|18.84|18.85|18.77|117
1690992300000|2023-08-02 16:05:00|18.86|18.78|18.77|18.69|18.86|18.78|18.76|18.68|43
1690992600000|2023-08-02 16:10:00|18.76|18.68|18.8|18.72|18.87|18.79|18.76|18.68|7
1690992900000|2023-08-02 16:15:00|18.81|18.73|18.73|18.65|18.81|18.73|18.73|18.65|122
1690993200000|2023-08-02 16:20:00|18.7|18.62|18.79|18.71|18.8|18.72|18.68|18.6|56
1690993500000|2023-08-02 16:25:00|18.78|18.7|18.78|18.7|18.83|18.75|18.73|18.65|14
1690993800000|2023-08-02 16:30:00|18.79|18.71|18.7|18.62|18.8|18.72|18.68|18.6|13
1690994100000|2023-08-02 16:35:00|18.71|18.63|18.63|18.55|18.71|18.63|18.62|18.54|38
1690994400000|2023-08-02 16:40:00|18.64|18.56|18.63|18.55|18.68|18.6|18.63|18.55|27
1690994700000|2023-08-02 16:45:00|18.62|18.54|18.62|18.54|18.63|18.55|18.61|18.53|30
1690995000000|2023-08-02 16:50:00|18.63|18.55|18.68|18.6|18.73|18.65|18.62|18.54|25
1690995300000|2023-08-02 16:55:00|18.67|18.59|18.66|18.58|18.68|18.6|18.62|18.54|15
1690995600000|2023-08-02 17:00:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|10
1690995900000|2023-08-02 17:05:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|33
1690996200000|2023-08-02 17:10:00|18.66|18.58|18.72|18.64|18.72|18.64|18.65|18.57|2
1690996500000|2023-08-02 17:15:00|18.73|18.65|18.71|18.63|18.74|18.66|18.71|18.63|11
1690996800000|2023-08-02 17:20:00|18.75|18.67|18.76|18.68|18.77|18.69|18.73|18.65|2
1690997100000|2023-08-02 17:25:00|18.73|18.65|18.72|18.64|18.78|18.7|18.71|18.63|5
1690997400000|2023-08-02 17:30:00|18.73|18.65|18.62|18.54|18.74|18.66|18.62|18.54|4
1690997700000|2023-08-02 17:35:00|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|7
1690998000000|2023-08-02 17:40:00|18.65|18.57|18.71|18.63|18.71|18.63|18.62|18.54|2
1690998300000|2023-08-02 17:45:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|9
1690998600000|2023-08-02 17:50:00|18.72|18.64|18.76|18.68|18.77|18.69|18.71|18.63|6
1690998900000|2023-08-02 17:55:00|18.77|18.69|18.76|18.68|18.77|18.69|18.73|18.65|5
1690999200000|2023-08-02 18:00:00|18.77|18.69|18.64|18.56|18.77|18.69|18.63|18.55|160
1690999500000|2023-08-02 18:05:00|18.66|18.58|18.67|18.59|18.7|18.62|18.66|18.58|23
1690999800000|2023-08-02 18:10:00|18.66|18.58|18.67|18.59|18.73|18.65|18.66|18.58|5
1691000100000|2023-08-02 18:15:00|18.66|18.58|18.68|18.6|18.73|18.65|18.66|18.58|43
1691000400000|2023-08-02 18:20:00|18.72|18.64|18.72|18.64|18.73|18.65|18.67|18.59|21
1691000700000|2023-08-02 18:25:00|18.71|18.63|18.69|18.61|18.73|18.65|18.68|18.6|10
1691001000000|2023-08-02 18:30:00|18.71|18.63|18.71|18.63|18.73|18.65|18.68|18.6|0
1691001300000|2023-08-02 18:35:00|18.72|18.64|18.74|18.66|18.77|18.69|18.71|18.63|7
1691001600000|2023-08-02 18:40:00|18.73|18.65|18.79|18.71|18.81|18.73|18.73|18.65|18
1691001900000|2023-08-02 18:45:00|18.83|18.75|18.72|18.64|18.83|18.75|18.72|18.64|7
1691002200000|2023-08-02 18:50:00|18.71|18.63|18.68|18.6|18.72|18.64|18.67|18.59|7
1691002500000|2023-08-02 18:55:00|18.67|18.59|18.71|18.63|18.73|18.65|18.67|18.59|0
1691002800000|2023-08-02 19:00:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|28
1691003100000|2023-08-02 19:05:00|18.66|18.58|18.76|18.68|18.76|18.68|18.65|18.57|12
1691003400000|2023-08-02 19:10:00|18.78|18.7|18.78|18.7|18.81|18.73|18.76|18.68|20
1691003700000|2023-08-02 19:15:00|18.75|18.67|18.79|18.71|18.8|18.72|18.75|18.67|33
1691004000000|2023-08-02 19:20:00|18.8|18.72|18.84|18.76|18.85|18.77|18.74|18.66|79
1691004300000|2023-08-02 19:25:00|18.83|18.75|18.9|18.82|18.94|18.86|18.8|18.72|12
1691004600000|2023-08-02 19:30:00|18.89|18.81|18.86|18.78|18.91|18.83|18.83|18.75|4
1691004900000|2023-08-02 19:35:00|18.85|18.77|18.78|18.7|18.86|18.78|18.78|18.7|24
1691005200000|2023-08-02 19:40:00|18.77|18.69|18.73|18.65|18.79|18.71|18.73|18.65|7
1691005500000|2023-08-02 19:45:00|18.75|18.67|18.72|18.64|18.75|18.67|18.67|18.59|50
1691005800000|2023-08-02 19:50:00|18.71|18.63|18.74|18.66|18.76|18.68|18.66|18.58|23
1691006100000|2023-08-02 19:55:00|18.73|18.65|18.58|18.5|18.74|18.66|18.55|18.47|7
1691006400000|2023-08-02 20:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1691021700000|2023-08-03 00:15:00|18.66|18.36|18.71|18.41|18.72|18.42|18.66|18.36|0
1691022000000|2023-08-03 00:20:00|18.72|18.42|18.68|18.38|18.72|18.42|18.66|18.36|0
1691022300000|2023-08-03 00:25:00|18.69|18.39|18.53|18.45|18.69|18.45|18.52|18.36|0
1691022600000|2023-08-03 00:30:00|18.62|18.37|18.64|18.39|18.65|18.4|18.62|18.37|0
1691022900000|2023-08-03 00:35:00|18.62|18.37|18.53|18.45|18.64|18.45|18.52|18.37|0
1691023500000|2023-08-03 00:45:00|18.52|18.44|18.57|18.32|18.59|18.44|18.52|18.32|0
1691023800000|2023-08-03 00:50:00|18.55|18.3|18.6|18.3|18.6|18.32|18.53|18.28|8
1691024100000|2023-08-03 00:55:00|18.57|18.32|18.57|18.32|18.6|18.32|18.57|18.3|0
1691025000000|2023-08-03 01:10:00|18.52|18.27|18.57|18.32|18.57|18.38|18.45|18.27|0
1691025600000|2023-08-03 01:20:00|18.48|18.4|18.46|18.38|18.57|18.4|18.46|18.32|0
1691028300000|2023-08-03 02:05:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1691028600000|2023-08-03 02:10:00|18.5|18.42|18.57|18.32|18.67|18.5|18.5|18.32|0
1691029500000|2023-08-03 02:25:00|18.5|18.42|18.56|18.48|18.62|18.48|18.5|18.37|0
1691029800000|2023-08-03 02:30:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1691030100000|2023-08-03 02:35:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1691030700000|2023-08-03 02:45:00|18.64|18.39|18.62|18.37|18.64|18.48|18.56|18.37|0
1691031000000|2023-08-03 02:50:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1691032200000|2023-08-03 03:10:00|18.5|18.42|18.46|18.38|18.57|18.42|18.46|18.32|0
1691032500000|2023-08-03 03:15:00|18.57|18.32|18.46|18.38|18.57|18.4|18.46|18.32|0
1691033400000|2023-08-03 03:30:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1691034000000|2023-08-03 03:40:00|18.51|18.43|18.57|18.32|18.59|18.43|18.51|18.32|0
1691034300000|2023-08-03 03:45:00|18.48|18.4|18.49|18.41|18.57|18.43|18.46|18.31|0
1691035500000|2023-08-03 04:05:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1691036100000|2023-08-03 04:15:00|18.57|18.32|18.46|18.38|18.57|18.4|18.46|18.32|0
1691036400000|2023-08-03 04:20:00|18.56|18.31|18.57|18.32|18.57|18.38|18.46|18.31|0
1691036700000|2023-08-03 04:25:00|18.5|18.42|18.51|18.43|18.62|18.43|18.5|18.36|0
1691037000000|2023-08-03 04:30:00|18.52|18.44|18.56|18.48|18.58|18.5|18.52|18.44|1
1691037300000|2023-08-03 04:35:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1691037600000|2023-08-03 04:40:00|18.6|18.35|18.6|18.35|18.62|18.44|18.52|18.35|0
1691037900000|2023-08-03 04:45:00|18.59|18.34|18.6|18.35|18.6|18.35|18.58|18.33|0
1691038200000|2023-08-03 04:50:00|18.61|18.36|18.61|18.53|18.68|18.53|18.54|18.36|0
1691038500000|2023-08-03 04:55:00|18.63|18.55|18.61|18.36|18.63|18.55|18.61|18.36|9
1691038800000|2023-08-03 05:00:00|18.59|18.34|18.62|18.37|18.62|18.37|18.59|18.34|0
1691039100000|2023-08-03 05:05:00|18.63|18.38|18.63|18.38|18.66|18.49|18.54|18.37|0
1691039400000|2023-08-03 05:10:00|18.62|18.37|18.63|18.38|18.63|18.38|18.6|18.35|0
1691039700000|2023-08-03 05:15:00|18.62|18.37|18.61|18.36|18.62|18.37|18.6|18.35|0
1691040000000|2023-08-03 05:20:00|18.6|18.35|18.57|18.32|18.61|18.42|18.5|18.32|0
1691040300000|2023-08-03 05:25:00|18.59|18.34|18.6|18.35|18.6|18.42|18.49|18.32|4
1691040600000|2023-08-03 05:30:00|18.62|18.37|18.6|18.35|18.63|18.44|18.47|18.32|0
1691040900000|2023-08-03 05:35:00|18.62|18.37|18.65|18.4|18.65|18.4|18.62|18.37|0
1691041200000|2023-08-03 05:40:00|18.67|18.42|18.67|18.42|18.72|18.53|18.61|18.42|0
1691041500000|2023-08-03 05:45:00|18.65|18.4|18.67|18.42|18.67|18.42|18.62|18.37|0
1691041800000|2023-08-03 05:50:00|18.51|18.43|18.58|18.33|18.58|18.43|18.47|18.32|0
1691042100000|2023-08-03 05:55:00|18.51|18.43|18.57|18.49|18.66|18.49|18.51|18.35|2
1691042400000|2023-08-03 06:00:00|18.56|18.48|18.56|18.48|18.61|18.53|18.55|18.47|30
1691043000000|2023-08-03 06:10:00|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|10
1691043300000|2023-08-03 06:15:00|18.56|18.48|18.53|18.45|18.56|18.48|18.51|18.43|1
1691043600000|2023-08-03 06:20:00|18.54|18.46|18.56|18.48|18.56|18.48|18.53|18.45|9
1691044200000|2023-08-03 06:30:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1691044500000|2023-08-03 06:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|25
1691045100000|2023-08-03 06:45:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|38
1691045400000|2023-08-03 06:50:00|18.74|18.66|18.76|18.68|18.77|18.69|18.71|18.63|99
1691045700000|2023-08-03 06:55:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|21
1691046000000|2023-08-03 07:00:00|18.83|18.75|18.93|18.85|18.97|18.89|18.81|18.73|406
1691046300000|2023-08-03 07:05:00|18.91|18.83|18.91|18.83|18.92|18.84|18.88|18.8|37
1691046600000|2023-08-03 07:10:00|18.89|18.81|18.92|18.84|18.97|18.89|18.86|18.78|252
1691046900000|2023-08-03 07:15:00|18.93|18.85|19|18.92|19.05|18.97|18.91|18.83|292
1691047200000|2023-08-03 07:20:00|18.99|18.91|19.1|19.02|19.1|19.02|18.99|18.91|114
1691047500000|2023-08-03 07:25:00|19.11|19.03|19.17|19.09|19.22|19.14|19.1|19.02|357
1691047800000|2023-08-03 07:30:00|19.19|19.11|19.37|19.29|19.37|19.29|19.19|19.11|405
1691048100000|2023-08-03 07:35:00|19.33|19.25|19.48|19.4|19.53|19.45|19.27|19.19|576
1691048400000|2023-08-03 07:40:00|19.51|19.43|19.44|19.36|19.53|19.45|19.39|19.31|484
1691048700000|2023-08-03 07:45:00|19.42|19.34|19.44|19.36|19.44|19.36|19.34|19.26|688
1691049000000|2023-08-03 07:50:00|19.46|19.38|19.37|19.29|19.51|19.43|19.37|19.29|324
1691049300000|2023-08-03 07:55:00|19.42|19.34|19.45|19.37|19.48|19.4|19.37|19.29|54
1691049600000|2023-08-03 08:00:00|19.44|19.36|19.4|19.32|19.49|19.41|19.37|19.29|332
1691049900000|2023-08-03 08:05:00|19.42|19.34|19.32|19.24|19.44|19.36|19.24|19.16|333
1691050200000|2023-08-03 08:10:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|261
1691050500000|2023-08-03 08:15:00|19.26|19.18|19.12|19.04|19.27|19.19|19.12|19.04|221
1691050800000|2023-08-03 08:20:00|19.1|19.02|18.97|18.89|19.12|19.04|18.97|18.89|8808
1691051100000|2023-08-03 08:25:00|18.94|18.86|19.01|18.93|19.02|18.94|18.92|18.84|214
1691051400000|2023-08-03 08:30:00|19.02|18.94|19.13|19.05|19.13|19.05|18.97|18.89|235
1691051700000|2023-08-03 08:35:00|19.12|19.04|19.17|19.09|19.22|19.14|19.12|19.04|185
1691052000000|2023-08-03 08:40:00|19.22|19.14|19.29|19.21|19.29|19.21|19.17|19.09|157
1691052300000|2023-08-03 08:45:00|19.27|19.19|19.29|19.21|19.29|19.21|19.24|19.16|157
1691052600000|2023-08-03 08:50:00|19.32|19.24|19.37|19.29|19.38|19.3|19.29|19.21|245
1691052900000|2023-08-03 08:55:00|19.38|19.3|19.32|19.24|19.39|19.31|19.28|19.2|411
1691053200000|2023-08-03 09:00:00|19.31|19.23|19.22|19.14|19.32|19.24|19.22|19.14|94
1691053500000|2023-08-03 09:05:00|19.21|19.13|19.06|18.98|19.22|19.14|19.04|18.96|60
1691053800000|2023-08-03 09:10:00|19.05|18.97|19.14|19.06|19.14|19.06|19|18.92|73
1691054100000|2023-08-03 09:15:00|19.12|19.04|19.11|19.03|19.19|19.11|19.09|19.01|230
1691054400000|2023-08-03 09:20:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|21
1691054700000|2023-08-03 09:25:00|19.12|19.04|19.09|19.01|19.14|19.06|19.09|19.01|28
1691055000000|2023-08-03 09:30:00|19.12|19.04|19.18|19.1|19.18|19.1|19.09|19.01|83
1691055300000|2023-08-03 09:35:00|19.17|19.09|19.17|19.09|19.22|19.14|19.14|19.06|31
1691055600000|2023-08-03 09:40:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|46
1691055900000|2023-08-03 09:45:00|19.12|19.04|19.12|19.04|19.17|19.09|19.09|19.01|79
1691056200000|2023-08-03 09:50:00|19.13|19.05|19.09|19.01|19.14|19.06|19.09|19.01|27
1691056500000|2023-08-03 09:55:00|19.07|18.99|19.06|18.98|19.08|19|19.04|18.96|47
1691056800000|2023-08-03 10:00:00|19.04|18.96|19.04|18.96|19.09|19.01|19.01|18.93|73
1691057100000|2023-08-03 10:05:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|176
1691057400000|2023-08-03 10:10:00|19.07|18.99|19|18.92|19.07|18.99|19|18.92|394
1691057700000|2023-08-03 10:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|35
1691058000000|2023-08-03 10:20:00|19.07|18.99|19.17|19.09|19.17|19.09|19.07|18.99|440
1691058300000|2023-08-03 10:25:00|19.14|19.06|19.11|19.03|19.14|19.06|19.1|19.02|153
1691058600000|2023-08-03 10:30:00|19.12|19.04|19.1|19.02|19.12|19.04|19.05|18.97|45
1691058900000|2023-08-03 10:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|119
1691059200000|2023-08-03 10:40:00|19.1|19.02|19.1|19.02|19.11|19.03|19.07|18.99|32
1691059500000|2023-08-03 10:45:00|19.05|18.97|19.06|18.98|19.07|18.99|19.05|18.97|66
1691059800000|2023-08-03 10:50:00|19.05|18.97|19.17|19.09|19.17|19.09|19.05|18.97|34
1691060100000|2023-08-03 10:55:00|19.16|19.08|19.12|19.04|19.17|19.09|19.12|19.04|29
1691060400000|2023-08-03 11:00:00|19.1|19.02|19.05|18.97|19.1|19.02|19|18.92|103
1691060700000|2023-08-03 11:05:00|19.1|19.02|19.07|18.99|19.12|19.04|19.05|18.97|48
1691061000000|2023-08-03 11:10:00|19.09|19.01|19.07|18.99|19.09|19.01|19.05|18.97|36
1691061300000|2023-08-03 11:15:00|19.09|19.01|19.07|18.99|19.09|19.01|19.05|18.97|21
1691061600000|2023-08-03 11:20:00|19.05|18.97|19.12|19.04|19.14|19.06|19.05|18.97|29
1691061900000|2023-08-03 11:25:00|19.08|19|19.05|18.97|19.08|19|19.02|18.94|838
1691062200000|2023-08-03 11:30:00|19.06|18.98|19|18.92|19.06|18.98|18.95|18.87|17
1691062500000|2023-08-03 11:35:00|19.01|18.93|19|18.92|19.05|18.97|18.96|18.88|30
1691062800000|2023-08-03 11:40:00|19.01|18.93|19.07|18.99|19.07|18.99|19.01|18.93|41
1691063100000|2023-08-03 11:45:00|19.05|18.97|19.02|18.94|19.07|18.99|19.02|18.94|63
1691063400000|2023-08-03 11:50:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|5
1691063700000|2023-08-03 11:55:00|19|18.92|19|18.92|19.02|18.94|19|18.92|58
1691064000000|2023-08-03 12:00:00|18.96|18.88|18.97|18.89|19|18.92|18.95|18.87|57
1691064300000|2023-08-03 12:05:00|18.99|18.91|18.95|18.87|19.01|18.93|18.95|18.87|177
1691064600000|2023-08-03 12:10:00|18.96|18.88|19|18.92|19|18.92|18.95|18.87|11
1691064900000|2023-08-03 12:15:00|||||||||27
1691065200000|2023-08-03 12:20:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|54
1691065500000|2023-08-03 12:25:00|19.02|18.94|19.04|18.96|19.05|18.97|19.02|18.94|48
1691065800000|2023-08-03 12:30:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|41
1691066100000|2023-08-03 12:35:00|19.02|18.94|18.95|18.87|19.07|18.99|18.95|18.87|152
1691066400000|2023-08-03 12:40:00|18.96|18.88|19|18.92|19.05|18.97|18.95|18.87|50
1691066700000|2023-08-03 12:45:00|19.01|18.93|19|18.92|19.02|18.94|18.97|18.89|17
1691067000000|2023-08-03 12:50:00|18.97|18.89|18.97|18.89|19.02|18.94|18.95|18.87|69
1691067300000|2023-08-03 12:55:00|18.99|18.91|19.02|18.94|19.07|18.99|18.97|18.89|486
1691067600000|2023-08-03 13:00:00|19.04|18.96|19.1|19.02|19.1|19.02|19.02|18.94|707
1691067900000|2023-08-03 13:05:00|19.11|19.03|19.12|19.04|19.13|19.05|19.1|19.02|270
1691068200000|2023-08-03 13:10:00|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|83
1691068500000|2023-08-03 13:15:00|||||||||156
1691068800000|2023-08-03 13:20:00|19.15|19.07|19.2|19.12|19.2|19.12|19.12|19.04|566
1691069100000|2023-08-03 13:25:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|57
1691069400000|2023-08-03 13:30:00|19.24|19.16|19.32|19.24|19.32|19.24|19.22|19.14|155
1691069700000|2023-08-03 13:35:00|19.3|19.22|19.25|19.17|19.32|19.24|19.19|19.11|1062
1691070000000|2023-08-03 13:40:00|19.27|19.19|19.34|19.26|19.34|19.26|19.27|19.19|78
1691070300000|2023-08-03 13:45:00|19.37|19.29|19.2|19.12|19.37|19.29|19.15|19.07|1049
1691070600000|2023-08-03 13:50:00|19.22|19.14|19.1|19.02|19.22|19.14|19.1|19.02|298
1691070900000|2023-08-03 13:55:00|19.08|19|19.15|19.07|19.18|19.1|19.08|19|167
1691071200000|2023-08-03 14:00:00|19.17|19.09|19.12|19.04|19.17|19.09|19|18.92|249
1691071500000|2023-08-03 14:05:00|19.15|19.07|19.24|19.16|19.24|19.16|19.12|19.04|263
1691071800000|2023-08-03 14:10:00|19.2|19.12|19.29|19.21|19.29|19.21|19.17|19.09|206
1691072100000|2023-08-03 14:15:00|19.27|19.19|19.26|19.18|19.31|19.23|19.24|19.16|268
1691072400000|2023-08-03 14:20:00|19.27|19.19|19.22|19.14|19.29|19.21|19.2|19.12|2287
1691072700000|2023-08-03 14:25:00|19.24|19.16|19.35|19.27|19.35|19.27|19.24|19.16|529
1691073000000|2023-08-03 14:30:00|19.39|19.31|19.32|19.24|19.39|19.31|19.32|19.24|968
1691073300000|2023-08-03 14:35:00|19.27|19.19|19.3|19.22|19.32|19.24|19.25|19.17|389
1691073600000|2023-08-03 14:40:00|19.32|19.24|19.25|19.17|19.32|19.24|19.25|19.17|108
1691073900000|2023-08-03 14:45:00|19.27|19.19|19.2|19.12|19.27|19.19|19.2|19.12|284
1691074200000|2023-08-03 14:50:00|19.25|19.17|19.35|19.27|19.35|19.27|19.25|19.17|197
1691074500000|2023-08-03 14:55:00|19.34|19.26|19.25|19.17|19.39|19.31|19.25|19.17|596
1691074800000|2023-08-03 15:00:00|19.23|19.15|19.16|19.08|19.3|19.22|19.15|19.07|1305
1691075100000|2023-08-03 15:05:00|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|240
1691075400000|2023-08-03 15:10:00|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|89
1691075700000|2023-08-03 15:15:00|19.15|19.07|19.08|19|19.2|19.12|19.05|18.97|618
1691076000000|2023-08-03 15:20:00|19.05|18.97|19.13|19.05|19.13|19.05|19.05|18.97|86
1691076300000|2023-08-03 15:25:00|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|395
1691076600000|2023-08-03 15:30:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|312
1691076900000|2023-08-03 15:35:00|19.08|19|19.04|18.96|19.09|19.01|19|18.92|56
1691077200000|2023-08-03 15:40:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|10
1691077500000|2023-08-03 15:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|15
1691077800000|2023-08-03 15:50:00|18.95|18.87|18.93|18.85|18.95|18.87|18.88|18.8|64
1691078100000|2023-08-03 15:55:00|18.95|18.87|19.01|18.93|19.03|18.95|18.93|18.85|55
1691078400000|2023-08-03 16:00:00|18.99|18.91|18.97|18.89|19.01|18.93|18.96|18.88|36
1691078700000|2023-08-03 16:05:00|18.98|18.9|18.93|18.85|19.01|18.93|18.93|18.85|14
1691079300000|2023-08-03 16:15:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|44
1691079600000|2023-08-03 16:20:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|55
1691079900000|2023-08-03 16:25:00|18.81|18.73|18.84|18.76|18.86|18.78|18.8|18.72|18
1691080200000|2023-08-03 16:30:00|18.83|18.75|18.81|18.73|18.83|18.75|18.79|18.71|6
1691080500000|2023-08-03 16:35:00|18.79|18.71|18.81|18.73|18.81|18.73|18.76|18.68|5
1691080800000|2023-08-03 16:40:00|18.8|18.72|18.74|18.66|18.81|18.73|18.74|18.66|19
1691081100000|2023-08-03 16:45:00|18.75|18.67|18.73|18.65|18.75|18.67|18.7|18.62|3
1691081400000|2023-08-03 16:50:00|18.74|18.66|18.78|18.7|18.78|18.7|18.73|18.65|136
1691081700000|2023-08-03 16:55:00|18.79|18.71|18.77|18.69|18.79|18.71|18.74|18.66|26
1691082000000|2023-08-03 17:00:00|18.76|18.68|18.7|18.62|18.77|18.69|18.67|18.59|312
1691082300000|2023-08-03 17:05:00|18.71|18.63|18.72|18.64|18.75|18.67|18.71|18.63|68
1691082600000|2023-08-03 17:10:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|26
1691082900000|2023-08-03 17:15:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|25
1691083200000|2023-08-03 17:20:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|35
1691083500000|2023-08-03 17:25:00|18.6|18.52|18.65|18.57|18.68|18.6|18.58|18.5|157
1691083800000|2023-08-03 17:30:00|18.64|18.56|18.68|18.6|18.68|18.6|18.63|18.55|3
1691084100000|2023-08-03 17:35:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1691084400000|2023-08-03 17:40:00|18.71|18.63|18.75|18.67|18.75|18.67|18.68|18.6|8
1691084700000|2023-08-03 17:45:00|18.77|18.69|18.75|18.67|18.81|18.73|18.75|18.67|10
1691085000000|2023-08-03 17:50:00|18.77|18.69|18.77|18.69|18.8|18.72|18.75|18.67|14
1691085300000|2023-08-03 17:55:00|18.78|18.7|18.87|18.79|18.87|18.79|18.78|18.7|19
1691085600000|2023-08-03 18:00:00|18.85|18.77|18.81|18.73|18.88|18.8|18.81|18.73|43
1691085900000|2023-08-03 18:05:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1691086200000|2023-08-03 18:10:00|18.87|18.79|18.83|18.75|18.87|18.79|18.82|18.74|6
1691086500000|2023-08-03 18:15:00|18.82|18.74|18.76|18.68|18.82|18.74|18.76|18.68|20
1691086800000|2023-08-03 18:20:00|18.77|18.69|18.75|18.67|18.8|18.72|18.75|18.67|0
1691087100000|2023-08-03 18:25:00|18.77|18.69|18.78|18.7|18.78|18.7|18.75|18.67|7
1691087400000|2023-08-03 18:30:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|2
1691087700000|2023-08-03 18:35:00|18.82|18.74|18.83|18.75|18.92|18.84|18.82|18.74|16
1691088000000|2023-08-03 18:40:00|18.86|18.78|18.8|18.72|18.87|18.79|18.8|18.72|20
1691088300000|2023-08-03 18:45:00|18.78|18.7|18.81|18.73|18.85|18.77|18.75|18.67|9
1691088600000|2023-08-03 18:50:00|18.8|18.72|18.75|18.67|18.82|18.74|18.75|18.67|0
1691088900000|2023-08-03 18:55:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|0
1691089200000|2023-08-03 19:00:00|18.76|18.68|18.76|18.68|18.8|18.72|18.75|18.67|1
1691089500000|2023-08-03 19:05:00|18.78|18.7|18.8|18.72|18.85|18.77|18.76|18.68|6
1691089800000|2023-08-03 19:10:00|18.82|18.74|18.93|18.85|18.97|18.89|18.8|18.72|29
1691090100000|2023-08-03 19:15:00|18.94|18.86|18.89|18.81|18.98|18.9|18.87|18.79|21
1691090400000|2023-08-03 19:20:00|18.9|18.82|18.86|18.78|18.92|18.84|18.83|18.75|4
1691090700000|2023-08-03 19:25:00|18.87|18.79|18.85|18.77|18.87|18.79|18.82|18.74|7
1691091000000|2023-08-03 19:30:00|18.83|18.75|18.81|18.73|18.85|18.77|18.8|18.72|4
1691091300000|2023-08-03 19:35:00|18.85|18.77|18.85|18.77|18.87|18.79|18.8|18.72|6
1691091600000|2023-08-03 19:40:00|18.82|18.74|18.83|18.75|18.85|18.77|18.8|18.72|0
1691091900000|2023-08-03 19:45:00|18.85|18.77|18.87|18.79|18.87|18.79|18.83|18.75|13
1691092200000|2023-08-03 19:50:00|18.86|18.78|18.81|18.73|18.89|18.81|18.81|18.73|130
1691092500000|2023-08-03 19:55:00|18.8|18.72|18.78|18.7|18.82|18.74|18.75|18.67|6
1691108100000|2023-08-04 00:15:00|18.91|18.61|18.9|18.6|19.02|18.72|18.9|18.6|0
1691108400000|2023-08-04 00:20:00|18.85|18.58|18.75|18.67|18.88|18.7|18.75|18.57|0
1691108700000|2023-08-04 00:25:00|18.73|18.65|18.85|18.6|18.85|18.67|18.73|18.56|0
1691109000000|2023-08-04 00:30:00|18.84|18.59|18.82|18.57|18.89|18.6|18.82|18.57|0
1691109300000|2023-08-04 00:35:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1691109600000|2023-08-04 00:40:00|18.81|18.56|18.82|18.57|18.84|18.59|18.81|18.56|0
1691109900000|2023-08-04 00:45:00|18.81|18.56|18.83|18.58|18.83|18.58|18.81|18.56|0
1691110200000|2023-08-04 00:50:00|18.82|18.57|18.85|18.6|18.85|18.6|18.82|18.57|0
1691110500000|2023-08-04 00:55:00|18.83|18.58|18.81|18.56|18.83|18.58|18.81|18.56|0
1691110800000|2023-08-04 01:00:00|18.82|18.57|18.81|18.56|18.82|18.63|18.71|18.56|0
1691111100000|2023-08-04 01:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1691111400000|2023-08-04 01:10:00|18.81|18.56|18.81|18.56|18.81|18.63|18.71|18.55|0
1691112300000|2023-08-04 01:25:00|18.82|18.57|18.82|18.57|18.86|18.61|18.82|18.57|0
1691112600000|2023-08-04 01:30:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1691112900000|2023-08-04 01:35:00|18.71|18.63|18.7|18.62|18.71|18.63|18.69|18.61|0
1691113200000|2023-08-04 01:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1691113500000|2023-08-04 01:45:00|18.82|18.57|18.82|18.57|18.83|18.58|18.82|18.57|0
1691113800000|2023-08-04 01:50:00|18.83|18.58|18.83|18.58|18.83|18.65|18.73|18.57|0
1691114400000|2023-08-04 02:00:00|18.82|18.57|18.82|18.57|18.82|18.57|18.81|18.56|0
1691114700000|2023-08-04 02:05:00|18.83|18.58|18.88|18.58|18.88|18.61|18.83|18.58|0
1691115300000|2023-08-04 02:15:00|18.85|18.6|18.85|18.6|18.88|18.6|18.85|18.58|0
1691115600000|2023-08-04 02:20:00|18.83|18.58|18.85|18.6|18.85|18.6|18.83|18.58|0
1691115900000|2023-08-04 02:25:00|18.83|18.58|18.85|18.6|18.85|18.6|18.83|18.58|0
1691116200000|2023-08-04 02:30:00|18.88|18.58|18.88|18.58|18.88|18.6|18.83|18.58|0
1691117100000|2023-08-04 02:45:00|18.85|18.6|18.83|18.58|18.85|18.6|18.83|18.58|0
1691118000000|2023-08-04 03:00:00|18.85|18.6|18.83|18.58|18.85|18.6|18.83|18.58|0
1691118300000|2023-08-04 03:05:00|18.82|18.57|18.79|18.54|18.83|18.58|18.79|18.54|0
1691118600000|2023-08-04 03:10:00|18.81|18.56|18.82|18.57|18.83|18.58|18.79|18.54|0
1691118900000|2023-08-04 03:15:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1691119200000|2023-08-04 03:20:00|18.87|18.57|18.83|18.58|18.87|18.58|18.83|18.57|0
1691119800000|2023-08-04 03:30:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.6|0
1691120700000|2023-08-04 03:45:00|18.88|18.58|18.85|18.6|18.88|18.6|18.85|18.58|0
1691121000000|2023-08-04 03:50:00|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1691121300000|2023-08-04 03:55:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1691125200000|2023-08-04 05:00:00|18.82|18.57|18.86|18.61|18.86|18.61|18.82|18.57|0
1691125500000|2023-08-04 05:05:00|18.85|18.6|18.85|18.6|18.86|18.61|18.85|18.6|0
1691125800000|2023-08-04 05:10:00|18.84|18.59|18.81|18.56|18.84|18.67|18.73|18.55|0
1691126100000|2023-08-04 05:15:00|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|0
1691127000000|2023-08-04 05:30:00|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|0
1691127600000|2023-08-04 05:40:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1691127900000|2023-08-04 05:45:00|18.79|18.49|18.74|18.49|18.79|18.49|18.73|18.46|0
1691128200000|2023-08-04 05:50:00|18.73|18.48|18.74|18.49|18.74|18.49|18.73|18.48|0
1691128500000|2023-08-04 05:55:00|18.73|18.48|18.64|18.56|18.73|18.58|18.64|18.48|0
1691128800000|2023-08-04 06:00:00|18.62|18.54|18.61|18.53|18.66|18.58|18.61|18.53|3
1691129100000|2023-08-04 06:05:00|||||||||39
1691129400000|2023-08-04 06:10:00|18.64|18.56|18.61|18.53|18.66|18.58|18.6|18.52|16
1691129700000|2023-08-04 06:15:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|5
1691130000000|2023-08-04 06:20:00|||||||||11
1691130300000|2023-08-04 06:25:00|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|11
1691130600000|2023-08-04 06:30:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1691130900000|2023-08-04 06:35:00|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|36
1691131800000|2023-08-04 06:50:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|11
1691132100000|2023-08-04 06:55:00|18.56|18.48|18.58|18.5|18.6|18.52|18.56|18.48|10
1691132400000|2023-08-04 07:00:00|18.56|18.48|18.7|18.62|18.73|18.65|18.56|18.48|154
1691132700000|2023-08-04 07:05:00|18.68|18.6|18.8|18.72|18.81|18.73|18.65|18.57|39
1691133000000|2023-08-04 07:10:00|18.78|18.7|18.75|18.67|18.8|18.72|18.74|18.66|65
1691133300000|2023-08-04 07:15:00|18.79|18.71|18.68|18.6|18.79|18.71|18.64|18.56|110
1691133600000|2023-08-04 07:20:00|18.66|18.58|18.61|18.53|18.67|18.59|18.58|18.5|157
1691133900000|2023-08-04 07:25:00|18.6|18.52|18.66|18.58|18.66|18.58|18.59|18.51|130
1691134200000|2023-08-04 07:30:00|18.63|18.55|18.58|18.5|18.63|18.55|18.56|18.48|141
1691134500000|2023-08-04 07:35:00|18.57|18.49|18.63|18.55|18.65|18.57|18.57|18.49|222
1691134800000|2023-08-04 07:40:00|18.65|18.57|18.61|18.53|18.65|18.57|18.6|18.52|174
1691135100000|2023-08-04 07:45:00|18.62|18.54|18.51|18.43|18.63|18.55|18.51|18.43|48
1691135400000|2023-08-04 07:50:00|18.52|18.44|18.46|18.38|18.52|18.44|18.46|18.38|87
1691135700000|2023-08-04 07:55:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|101
1691136000000|2023-08-04 08:00:00|18.45|18.37|18.38|18.3|18.45|18.37|18.38|18.3|147
1691136300000|2023-08-04 08:05:00|18.34|18.26|18.28|18.2|18.39|18.31|18.28|18.2|792
1691136600000|2023-08-04 08:10:00|18.27|18.19|18.27|18.19|18.28|18.2|18.26|18.18|189
1691136900000|2023-08-04 08:15:00|18.28|18.2|18.31|18.23|18.31|18.23|18.27|18.19|0
1691137200000|2023-08-04 08:20:00|18.29|18.21|18.38|18.3|18.38|18.3|18.29|18.21|23
1691137500000|2023-08-04 08:25:00|18.36|18.28|18.43|18.35|18.43|18.35|18.36|18.28|142
1691137800000|2023-08-04 08:30:00|18.45|18.37|18.48|18.4|18.48|18.4|18.4|18.32|121
1691138100000|2023-08-04 08:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.43|18.35|58
1691138400000|2023-08-04 08:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1691138700000|2023-08-04 08:45:00|18.44|18.36|18.45|18.37|18.45|18.37|18.4|18.32|19
1691139000000|2023-08-04 08:50:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|45
1691139300000|2023-08-04 08:55:00|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|44
1691139600000|2023-08-04 09:00:00|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|410
1691139900000|2023-08-04 09:05:00|18.41|18.33|18.4|18.32|18.46|18.38|18.4|18.32|48
1691140200000|2023-08-04 09:10:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|11
1691140500000|2023-08-04 09:15:00|18.33|18.25|18.34|18.26|18.35|18.27|18.33|18.25|80
1691140800000|2023-08-04 09:20:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|26
1691141100000|2023-08-04 09:25:00|||||||||12
1691141400000|2023-08-04 09:30:00|18.36|18.28|18.48|18.4|18.48|18.4|18.36|18.28|58
1691141700000|2023-08-04 09:35:00|18.49|18.41|18.43|18.35|18.49|18.41|18.38|18.3|58
1691142000000|2023-08-04 09:40:00|18.41|18.33|18.48|18.4|18.48|18.4|18.41|18.33|210
1691142300000|2023-08-04 09:45:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|41
1691142600000|2023-08-04 09:50:00|18.48|18.4|18.4|18.32|18.48|18.4|18.4|18.32|68
1691142900000|2023-08-04 09:55:00|18.36|18.28|18.38|18.3|18.43|18.35|18.35|18.27|188
1691143200000|2023-08-04 10:00:00|18.4|18.32|18.41|18.33|18.45|18.37|18.4|18.32|72
1691143500000|2023-08-04 10:05:00|18.4|18.32|18.42|18.34|18.48|18.4|18.4|18.32|287
1691143800000|2023-08-04 10:10:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1691144100000|2023-08-04 10:15:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1691144400000|2023-08-04 10:20:00|18.4|18.32|18.5|18.42|18.5|18.42|18.4|18.32|76
1691144700000|2023-08-04 10:25:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|43
1691145000000|2023-08-04 10:30:00|18.47|18.39|18.45|18.37|18.48|18.4|18.45|18.37|55
1691145300000|2023-08-04 10:35:00|18.47|18.39|18.52|18.44|18.52|18.44|18.45|18.37|99
1691145900000|2023-08-04 10:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|26
1691146200000|2023-08-04 10:50:00|18.58|18.5|18.58|18.5|18.62|18.54|18.58|18.5|328
1691146500000|2023-08-04 10:55:00|18.59|18.51|18.63|18.55|18.65|18.57|18.59|18.51|273
1691146800000|2023-08-04 11:00:00|18.64|18.56|18.65|18.57|18.65|18.57|18.63|18.55|5
1691147100000|2023-08-04 11:05:00|18.67|18.59|18.65|18.57|18.67|18.59|18.64|18.56|63
1691147700000|2023-08-04 11:15:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|12
1691148000000|2023-08-04 11:20:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|35
1691148300000|2023-08-04 11:25:00|18.67|18.59|18.75|18.67|18.75|18.67|18.67|18.59|28
1691148600000|2023-08-04 11:30:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|111
1691148900000|2023-08-04 11:35:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|110
1691149200000|2023-08-04 11:40:00|18.81|18.73|18.84|18.76|18.86|18.78|18.81|18.73|224
1691149500000|2023-08-04 11:45:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|109
1691149800000|2023-08-04 11:50:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|195
1691150100000|2023-08-04 11:55:00|18.84|18.76|18.79|18.71|18.84|18.76|18.78|18.7|216
1691150400000|2023-08-04 12:00:00|18.78|18.7|18.79|18.71|18.81|18.73|18.78|18.7|123
1691150700000|2023-08-04 12:05:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|190
1691151000000|2023-08-04 12:10:00|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|32
1691151300000|2023-08-04 12:15:00|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|31
1691151600000|2023-08-04 12:20:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|877
1691151900000|2023-08-04 12:25:00|18.84|18.76|18.91|18.83|18.91|18.83|18.76|18.68|311
1691152200000|2023-08-04 12:30:00|18.9|18.82|18.86|18.78|18.93|18.82|18.67|18.59|979
1691152500000|2023-08-04 12:35:00|18.83|18.75|18.98|18.9|19.05|18.97|18.81|18.73|377
1691152800000|2023-08-04 12:40:00|19|18.92|18.77|18.69|19|18.92|18.73|18.65|464
1691153100000|2023-08-04 12:45:00|18.76|18.68|18.74|18.66|18.76|18.68|18.71|18.63|44
1691153400000|2023-08-04 12:50:00|18.73|18.65|18.64|18.56|18.74|18.66|18.64|18.56|61
1691153700000|2023-08-04 12:55:00|18.69|18.61|18.69|18.61|18.71|18.63|18.64|18.56|48
1691154000000|2023-08-04 13:00:00|18.66|18.58|18.64|18.56|18.71|18.63|18.64|18.56|31
1691154300000|2023-08-04 13:05:00|18.62|18.54|18.62|18.54|18.67|18.59|18.62|18.54|21
1691154600000|2023-08-04 13:10:00|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|13
1691154900000|2023-08-04 13:15:00|18.64|18.56|18.63|18.55|18.64|18.56|18.62|18.54|404
1691155200000|2023-08-04 13:20:00|18.62|18.54|18.64|18.56|18.67|18.59|18.62|18.54|64
1691155500000|2023-08-04 13:25:00|18.63|18.55|18.59|18.51|18.64|18.56|18.59|18.51|134
1691155800000|2023-08-04 13:30:00|18.61|18.53|18.51|18.43|18.61|18.53|18.49|18.41|760
1691156100000|2023-08-04 13:35:00|18.56|18.48|18.58|18.5|18.63|18.55|18.51|18.43|339
1691156400000|2023-08-04 13:40:00|18.56|18.48|18.6|18.52|18.65|18.57|18.53|18.45|181
1691156700000|2023-08-04 13:45:00|18.59|18.51|18.52|18.44|18.6|18.52|18.52|18.44|454
1691157000000|2023-08-04 13:50:00|18.51|18.43|18.65|18.57|18.68|18.6|18.51|18.43|412
1691157300000|2023-08-04 13:55:00|18.66|18.58|18.72|18.64|18.73|18.65|18.65|18.57|110
1691157600000|2023-08-04 14:00:00|18.73|18.65|18.77|18.69|18.82|18.74|18.72|18.64|420
1691157900000|2023-08-04 14:05:00|18.78|18.7|18.9|18.82|18.92|18.84|18.77|18.69|103
1691158200000|2023-08-04 14:10:00|18.87|18.79|18.78|18.7|18.87|18.79|18.75|18.67|280
1691158500000|2023-08-04 14:15:00|18.75|18.67|18.67|18.59|18.8|18.72|18.65|18.57|306
1691158800000|2023-08-04 14:20:00|18.65|18.57|18.58|18.5|18.68|18.6|18.58|18.5|570
1691159100000|2023-08-04 14:25:00|18.59|18.51|18.54|18.46|18.63|18.55|18.54|18.46|237
1691159400000|2023-08-04 14:30:00|18.53|18.45|18.47|18.39|18.53|18.45|18.42|18.34|320
1691159700000|2023-08-04 14:35:00|18.48|18.4|18.47|18.39|18.49|18.41|18.44|18.36|83
1691160000000|2023-08-04 14:40:00|18.49|18.41|18.42|18.34|18.49|18.41|18.42|18.34|59
1691160300000|2023-08-04 14:45:00|18.4|18.32|18.45|18.37|18.47|18.39|18.4|18.32|58
1691160600000|2023-08-04 14:50:00|18.47|18.39|18.46|18.38|18.52|18.44|18.42|18.34|266
1691160900000|2023-08-04 14:55:00|18.47|18.39|18.45|18.37|18.47|18.39|18.42|18.34|53
1691161200000|2023-08-04 15:00:00|18.42|18.34|18.47|18.39|18.5|18.42|18.4|18.32|160
1691161500000|2023-08-04 15:05:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|77
1691161800000|2023-08-04 15:10:00|18.48|18.4|18.54|18.46|18.54|18.46|18.48|18.4|78
1691162100000|2023-08-04 15:15:00|18.55|18.47|18.54|18.46|18.58|18.5|18.54|18.46|208
1691162400000|2023-08-04 15:20:00|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|43
1691162700000|2023-08-04 15:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|368
1691163000000|2023-08-04 15:30:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|74
1691163300000|2023-08-04 15:35:00|18.55|18.47|18.61|18.53|18.61|18.53|18.55|18.47|29
1691163600000|2023-08-04 15:40:00|18.56|18.48|18.54|18.46|18.56|18.48|18.52|18.44|51
1691163900000|2023-08-04 15:45:00|18.52|18.44|18.51|18.43|18.55|18.47|18.51|18.43|9
1691164200000|2023-08-04 15:50:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|11
1691164500000|2023-08-04 15:55:00|18.5|18.42|18.51|18.43|18.51|18.43|18.49|18.41|66
1691164800000|2023-08-04 16:00:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|39
1691165100000|2023-08-04 16:05:00|18.55|18.47|18.56|18.48|18.56|18.48|18.51|18.43|9
1691165400000|2023-08-04 16:10:00|18.55|18.47|18.51|18.43|18.56|18.48|18.49|18.41|31
1691165700000|2023-08-04 16:15:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|13
1691166000000|2023-08-04 16:20:00|18.56|18.48|18.49|18.41|18.56|18.48|18.49|18.41|7
1691166300000|2023-08-04 16:25:00|18.47|18.39|18.46|18.38|18.49|18.41|18.45|18.37|24
1691166600000|2023-08-04 16:30:00|18.45|18.37|18.45|18.37|18.49|18.41|18.44|18.36|20
1691166900000|2023-08-04 16:35:00|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|21
1691167200000|2023-08-04 16:40:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|10
1691167500000|2023-08-04 16:45:00|18.46|18.38|18.47|18.39|18.47|18.39|18.44|18.36|30
1691167800000|2023-08-04 16:50:00|18.46|18.38|18.47|18.39|18.47|18.39|18.44|18.36|12
1691168100000|2023-08-04 16:55:00|||||||||1
1691168400000|2023-08-04 17:00:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|14
1691168700000|2023-08-04 17:05:00|18.49|18.41|18.51|18.43|18.52|18.44|18.49|18.41|14
1691169000000|2023-08-04 17:10:00|18.52|18.44|18.41|18.33|18.52|18.44|18.41|18.33|151
1691169300000|2023-08-04 17:15:00|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|5
1691169600000|2023-08-04 17:20:00|||||||||1
1691169900000|2023-08-04 17:25:00|18.47|18.39|18.52|18.44|18.56|18.48|18.47|18.39|58
1691170200000|2023-08-04 17:30:00|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|57
1691170500000|2023-08-04 17:35:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|20
1691170800000|2023-08-04 17:40:00|18.56|18.48|18.52|18.44|18.56|18.48|18.51|18.43|7
1691171100000|2023-08-04 17:45:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|8
1691171400000|2023-08-04 17:50:00|18.57|18.49|18.57|18.49|18.59|18.51|18.56|18.48|0
1691171700000|2023-08-04 17:55:00|18.59|18.51|18.67|18.59|18.69|18.61|18.59|18.51|32
1691172000000|2023-08-04 18:00:00|18.68|18.6|18.81|18.73|18.81|18.73|18.67|18.59|58
1691172300000|2023-08-04 18:05:00|18.82|18.74|18.81|18.73|18.86|18.78|18.79|18.71|23
1691172600000|2023-08-04 18:10:00|18.79|18.71|18.74|18.66|18.79|18.71|18.73|18.65|103
1691172900000|2023-08-04 18:15:00|18.76|18.68|18.91|18.83|18.92|18.84|18.74|18.66|16
1691173200000|2023-08-04 18:20:00|18.95|18.87|18.98|18.9|19.01|18.93|18.91|18.83|12
1691173500000|2023-08-04 18:25:00|19|18.92|18.96|18.88|19.03|18.95|18.91|18.83|24
1691173800000|2023-08-04 18:30:00|18.97|18.89|18.98|18.9|19.03|18.95|18.92|18.84|9
1691174100000|2023-08-04 18:35:00|19|18.92|19.13|19.05|19.13|19.05|19|18.92|59
1691174400000|2023-08-04 18:40:00|19.1|19.02|19.15|19.07|19.2|19.12|19.06|18.98|136
1691174700000|2023-08-04 18:45:00|19.18|19.1|19.21|19.13|19.25|19.17|19.16|19.08|54
1691175000000|2023-08-04 18:50:00|19.2|19.12|19.31|19.23|19.32|19.24|19.15|19.07|86
1691175300000|2023-08-04 18:55:00|19.32|19.24|19.37|19.29|19.41|19.33|19.3|19.22|145
1691175600000|2023-08-04 19:00:00|19.33|19.25|19.35|19.27|19.36|19.28|19.25|19.17|46
1691175900000|2023-08-04 19:05:00|19.38|19.3|19.42|19.34|19.42|19.34|19.32|19.24|20
1691176200000|2023-08-04 19:10:00|19.4|19.32|19.18|19.1|19.4|19.32|19.18|19.1|67
1691176500000|2023-08-04 19:15:00|19.16|19.08|19.25|19.17|19.25|19.17|19.08|19|54
1691176800000|2023-08-04 19:20:00|19.21|19.13|19.32|19.24|19.41|19.33|19.21|19.13|191
1691177100000|2023-08-04 19:25:00|19.3|19.22|19.32|19.24|19.41|19.33|19.28|19.2|72
1691177400000|2023-08-04 19:30:00|19.31|19.23|19.33|19.25|19.36|19.28|19.26|19.18|17
1691177700000|2023-08-04 19:35:00|19.32|19.24|19.43|19.35|19.43|19.35|19.3|19.22|13
1691178000000|2023-08-04 19:40:00|19.42|19.34|19.45|19.37|19.47|19.39|19.4|19.32|26
1691178300000|2023-08-04 19:45:00|19.43|19.35|19.42|19.34|19.47|19.39|19.4|19.32|46
1691178600000|2023-08-04 19:50:00|19.43|19.35|19.44|19.36|19.45|19.37|19.33|19.25|58
1691178900000|2023-08-04 19:55:00|19.45|19.37|19.49|19.19|19.49|19.41|19.35|19.18|40
1691367300000|2023-08-07 00:15:00|19.25|18.95|19.22|18.97|19.25|19.03|19.11|18.92|0
1691367600000|2023-08-07 00:20:00|19.16|19.08|19.13|19.05|19.22|19.08|19.13|18.97|0
1691367900000|2023-08-07 00:25:00|19.14|19.06|19.2|19.12|19.24|19.12|19.13|18.97|1
1691368800000|2023-08-07 00:40:00|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|0
1691369100000|2023-08-07 00:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|1
1691369400000|2023-08-07 00:50:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1691369700000|2023-08-07 00:55:00|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|10
1691370000000|2023-08-07 01:00:00|19.19|18.94|19.21|18.96|19.24|19.07|19.1|18.94|0
1691370300000|2023-08-07 01:05:00|19.19|18.94|19.19|18.94|19.19|19.02|19.1|18.94|0
1691370600000|2023-08-07 01:10:00|19.21|18.96|19.16|18.91|19.21|19.02|19.1|18.91|0
1691370900000|2023-08-07 01:15:00|19.07|18.99|19.1|19.02|19.19|19.02|19.06|18.94|3
1691371200000|2023-08-07 01:20:00|19.19|18.94|19.16|18.91|19.19|19.02|19.1|18.91|0
1691371500000|2023-08-07 01:25:00|19.17|18.92|19.25|18.95|19.25|18.99|19.16|18.91|0
1691371800000|2023-08-07 01:30:00|19.24|18.94|19.26|19.01|19.26|19.01|19.24|18.94|0
1691372100000|2023-08-07 01:35:00|19.27|19.02|19.26|19.01|19.31|19.06|19.21|18.94|0
1691372400000|2023-08-07 01:40:00|19.24|18.99|19.26|19.01|19.26|19.01|19.24|18.99|0
1691372700000|2023-08-07 01:45:00|19.24|18.99|19.24|18.99|19.26|19.01|19.21|18.95|0
1691373000000|2023-08-07 01:50:00|19.26|19.01|19.21|18.96|19.26|19.01|19.2|18.95|0
1691373600000|2023-08-07 02:00:00|19.2|18.95|19.21|18.96|19.21|18.96|19.16|18.91|0
1691373900000|2023-08-07 02:05:00|19.2|18.95|19.21|18.96|19.24|18.99|19.19|18.94|0
1691374200000|2023-08-07 02:10:00|19.19|18.94|19.21|18.96|19.22|18.97|19.19|18.94|0
1691374500000|2023-08-07 02:15:00|19.19|18.94|19.19|18.94|19.21|18.96|19.19|18.94|1
1691374800000|2023-08-07 02:20:00|19.21|18.96|19.21|18.96|19.21|18.96|19.19|18.94|0
1691375100000|2023-08-07 02:25:00|19.19|18.94|19.21|18.96|19.21|18.96|19.19|18.94|0
1691375400000|2023-08-07 02:30:00|19.2|18.95|19.19|18.94|19.22|18.97|19.16|18.91|0
1691375700000|2023-08-07 02:35:00|19.17|18.92|19.21|18.96|19.21|18.96|19.16|18.91|0
1691376000000|2023-08-07 02:40:00|19.2|18.95|19.21|18.96|19.21|18.96|19.16|18.91|0
1691376300000|2023-08-07 02:45:00|19.19|18.94|19.2|18.95|19.21|19.02|19.1|18.91|0
1691376600000|2023-08-07 02:50:00|19.18|18.93|19.18|18.93|19.18|19.01|19.09|18.92|0
1691376900000|2023-08-07 02:55:00|19.09|19.01|19.18|18.93|19.18|19.01|19.09|18.93|0
1691377500000|2023-08-07 03:05:00|19.16|18.91|19.09|19.01|19.16|19.01|19.09|18.91|1
1691377800000|2023-08-07 03:10:00|19.16|18.91|19.18|18.93|19.18|19.01|19.09|18.91|0
1691378400000|2023-08-07 03:20:00|19.09|19.01|19.1|19.02|19.18|19.02|19.09|18.93|0
1691378700000|2023-08-07 03:25:00|19.2|18.95|19.16|18.91|19.2|19.02|19.1|18.91|0
1691379300000|2023-08-07 03:35:00|19.05|18.97|19.16|18.91|19.18|19.02|19.05|18.9|0
1691379600000|2023-08-07 03:40:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1691380200000|2023-08-07 03:50:00|19.11|18.86|19.04|18.96|19.11|18.96|19.04|18.86|1
1691380500000|2023-08-07 03:55:00|19.11|18.86|19.16|18.91|19.18|18.96|19.04|18.86|0
1691381700000|2023-08-07 04:15:00|19.1|19.02|19.2|18.95|19.2|19.03|19.1|18.95|25
1691382600000|2023-08-07 04:30:00|19.19|18.94|19.2|18.95|19.2|18.95|19.17|18.92|0
1691382900000|2023-08-07 04:35:00|19.19|18.94|19.17|18.92|19.19|18.94|19.17|18.92|0
1691383200000|2023-08-07 04:40:00|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1691384400000|2023-08-07 05:00:00|19.19|18.94|19.2|18.95|19.2|18.95|19.17|18.92|0
1691384700000|2023-08-07 05:05:00|19.25|19|19.25|19|19.3|19.07|19.15|18.95|1
1691385000000|2023-08-07 05:10:00|19.24|18.99|19.22|18.97|19.24|18.99|19.22|18.97|0
1691385300000|2023-08-07 05:15:00|19.25|19|19.22|18.97|19.25|19|19.22|18.97|0
1691385600000|2023-08-07 05:20:00|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1691385900000|2023-08-07 05:25:00|19.19|18.94|19.16|18.91|19.19|19|19.08|18.89|3
1691386500000|2023-08-07 05:35:00|19.17|18.92|19.25|19|19.25|19|19.17|18.92|0
1691386800000|2023-08-07 05:40:00|19.24|18.99|19.22|18.97|19.25|19|19.22|18.97|0
1691387100000|2023-08-07 05:45:00|19.2|18.95|19.2|18.95|19.22|18.97|19.2|18.95|0
1691387400000|2023-08-07 05:50:00|19.19|18.94|19.09|19.01|19.2|19.01|19.09|18.93|0
1691387700000|2023-08-07 05:55:00|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|3
1691388000000|2023-08-07 06:00:00|19.12|19.04|19.02|18.94|19.12|19.04|19|18.92|23
1691388300000|2023-08-07 06:05:00|19.03|18.95|19.07|18.99|19.09|19.01|19.03|18.95|8
1691388600000|2023-08-07 06:10:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|2
1691388900000|2023-08-07 06:15:00|19.08|19|19.02|18.94|19.08|19|19.02|18.94|76
1691389200000|2023-08-07 06:20:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|1
1691389500000|2023-08-07 06:25:00|19.09|19.01|19.15|19.07|19.15|19.07|19.09|19.01|3
1691389800000|2023-08-07 06:30:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|59
1691390100000|2023-08-07 06:35:00|||||||||1
1691390400000|2023-08-07 06:40:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|0
1691390700000|2023-08-07 06:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1691391000000|2023-08-07 06:50:00|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|16
1691391300000|2023-08-07 06:55:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|27
1691391600000|2023-08-07 07:00:00|19.03|18.95|19.04|18.96|19.12|19.04|18.93|18.85|264
1691391900000|2023-08-07 07:05:00|19.02|18.94|18.92|18.84|19.04|18.96|18.92|18.84|65
1691392200000|2023-08-07 07:10:00|18.93|18.85|18.95|18.87|18.96|18.88|18.88|18.8|94
1691392500000|2023-08-07 07:15:00|18.94|18.86|18.93|18.85|18.94|18.86|18.88|18.8|23
1691392800000|2023-08-07 07:20:00|18.88|18.8|18.94|18.86|18.96|18.88|18.88|18.8|155
1691393100000|2023-08-07 07:25:00|18.93|18.85|18.85|18.77|18.93|18.85|18.85|18.77|917
1691393400000|2023-08-07 07:30:00|18.84|18.76|18.82|18.74|18.85|18.77|18.8|18.72|374
1691393700000|2023-08-07 07:35:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|106
1691394000000|2023-08-07 07:40:00|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|247
1691394300000|2023-08-07 07:45:00|18.79|18.71|18.85|18.77|18.87|18.79|18.77|18.69|194
1691394600000|2023-08-07 07:50:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|50
1691394900000|2023-08-07 07:55:00|18.84|18.76|18.74|18.66|18.84|18.76|18.74|18.66|106
1691395200000|2023-08-07 08:00:00|18.79|18.71|18.84|18.76|18.85|18.77|18.74|18.66|97
1691395500000|2023-08-07 08:05:00|18.85|18.77|18.84|18.76|18.85|18.77|18.79|18.71|34
1691395800000|2023-08-07 08:10:00|18.85|18.77|18.9|18.82|18.91|18.83|18.8|18.72|142
1691396100000|2023-08-07 08:15:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|37
1691396400000|2023-08-07 08:20:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|85
1691396700000|2023-08-07 08:25:00|18.93|18.85|18.95|18.87|18.95|18.87|18.92|18.84|151
1691397000000|2023-08-07 08:30:00|18.96|18.88|19.02|18.94|19.02|18.94|18.95|18.87|32
1691397300000|2023-08-07 08:35:00|19|18.92|19.01|18.93|19.01|18.93|18.97|18.89|71
1691397600000|2023-08-07 08:40:00|19|18.92|19.12|19.04|19.12|19.04|19|18.92|183
1691397900000|2023-08-07 08:45:00|19.17|19.09|19.22|19.14|19.23|19.15|19.17|19.09|105
1691398200000|2023-08-07 08:50:00|19.2|19.12|19.12|19.04|19.2|19.12|19.12|19.04|244
1691398500000|2023-08-07 08:55:00|19.13|19.05|19.2|19.12|19.2|19.12|19.13|19.05|218
1691398800000|2023-08-07 09:00:00|19.22|19.14|19.22|19.14|19.23|19.15|19.17|19.09|106
1691399100000|2023-08-07 09:05:00|19.2|19.12|19.23|19.15|19.23|19.15|19.17|19.09|84
1691399400000|2023-08-07 09:10:00|19.22|19.14|19.28|19.2|19.28|19.2|19.18|19.1|37
1691399700000|2023-08-07 09:15:00|19.29|19.21|19.28|19.2|19.33|19.25|19.27|19.19|452
1691400000000|2023-08-07 09:20:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|84
1691400300000|2023-08-07 09:25:00|19.23|19.15|19.27|19.19|19.28|19.2|19.2|19.12|129
1691400600000|2023-08-07 09:30:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|32
1691400900000|2023-08-07 09:35:00|19.26|19.18|19.2|19.12|19.27|19.19|19.2|19.12|172
1691401200000|2023-08-07 09:40:00|19.22|19.14|19.2|19.12|19.25|19.17|19.18|19.1|118
1691401500000|2023-08-07 09:45:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|45
1691401800000|2023-08-07 09:50:00|||||||||51
1691402100000|2023-08-07 09:55:00|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|39
1691402400000|2023-08-07 10:00:00|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|25
1691402700000|2023-08-07 10:05:00|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|136
1691403000000|2023-08-07 10:10:00|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|106
1691403300000|2023-08-07 10:15:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|55
1691403600000|2023-08-07 10:20:00|19.22|19.14|19.3|19.22|19.33|19.25|19.22|19.14|180
1691403900000|2023-08-07 10:25:00|19.28|19.2|19.39|19.31|19.39|19.31|19.28|19.2|108
1691404200000|2023-08-07 10:30:00|19.43|19.35|19.34|19.26|19.44|19.36|19.34|19.26|123
1691404500000|2023-08-07 10:35:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|94
1691404800000|2023-08-07 10:40:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|112
1691405100000|2023-08-07 10:45:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|264
1691405400000|2023-08-07 10:50:00|19.34|19.26|19.33|19.25|19.38|19.3|19.33|19.25|38
1691405700000|2023-08-07 10:55:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|22
1691406000000|2023-08-07 11:00:00|19.32|19.24|19.32|19.24|19.32|19.24|19.28|19.2|33
1691406300000|2023-08-07 11:05:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|22
1691406600000|2023-08-07 11:10:00|19.32|19.24|19.25|19.17|19.32|19.24|19.25|19.17|112
1691406900000|2023-08-07 11:15:00|19.23|19.15|19.18|19.1|19.27|19.19|19.18|19.1|97
1691407200000|2023-08-07 11:20:00|19.2|19.12|19.2|19.12|19.2|19.12|19.15|19.07|117
1691407500000|2023-08-07 11:25:00|19.19|19.11|19.15|19.07|19.2|19.12|19.15|19.07|207
1691407800000|2023-08-07 11:30:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|140
1691408100000|2023-08-07 11:35:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|113
1691408400000|2023-08-07 11:40:00|19.16|19.08|19.17|19.09|19.2|19.12|19.15|19.07|58
1691408700000|2023-08-07 11:45:00|19.2|19.12|19.1|19.02|19.2|19.12|19.1|19.02|42
1691409000000|2023-08-07 11:50:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|41
1691409300000|2023-08-07 11:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|25
1691409600000|2023-08-07 12:00:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|42
1691409900000|2023-08-07 12:05:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|193
1691410200000|2023-08-07 12:10:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|85
1691410500000|2023-08-07 12:15:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|279
1691410800000|2023-08-07 12:20:00|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|180
1691411100000|2023-08-07 12:25:00|19.18|19.1|19.14|19.06|19.18|19.1|19.13|19.05|196
1691411400000|2023-08-07 12:30:00|19.15|19.07|19.09|19.01|19.15|19.07|19.09|19.01|111
1691411700000|2023-08-07 12:35:00|19.08|19|19.08|19|19.08|19|19.08|19|52
1691412000000|2023-08-07 12:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|256
1691412300000|2023-08-07 12:45:00|19.03|18.95|18.96|18.88|19.03|18.95|18.96|18.88|165
1691412600000|2023-08-07 12:50:00|18.91|18.83|18.95|18.87|18.95|18.87|18.9|18.82|600
1691412900000|2023-08-07 12:55:00|||||||||23
1691413200000|2023-08-07 13:00:00|18.94|18.86|18.95|18.87|18.95|18.87|18.9|18.82|241
1691413500000|2023-08-07 13:05:00|18.93|18.85|18.95|18.87|18.95|18.87|18.9|18.82|106
1691413800000|2023-08-07 13:10:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|106
1691414100000|2023-08-07 13:15:00|18.9|18.82|18.9|18.82|18.94|18.86|18.89|18.81|97
1691414400000|2023-08-07 13:20:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|86
1691414700000|2023-08-07 13:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|286
1691415000000|2023-08-07 13:30:00|18.85|18.77|18.82|18.74|18.87|18.79|18.81|18.73|205
1691415300000|2023-08-07 13:35:00|18.85|18.77|18.87|18.79|18.87|18.79|18.82|18.74|129
1691415600000|2023-08-07 13:40:00|18.91|18.83|18.97|18.89|18.99|18.91|18.82|18.74|363
1691415900000|2023-08-07 13:45:00|18.99|18.91|18.97|18.89|18.99|18.91|18.92|18.84|543
1691416200000|2023-08-07 13:50:00|18.99|18.91|18.86|18.78|18.99|18.91|18.86|18.78|135
1691416500000|2023-08-07 13:55:00|18.87|18.79|18.97|18.89|18.97|18.89|18.86|18.78|194
1691416800000|2023-08-07 14:00:00|19|18.92|19.02|18.94|19.04|18.96|18.99|18.91|170
1691417100000|2023-08-07 14:05:00|19|18.92|18.86|18.78|19.04|18.96|18.86|18.78|207
1691417400000|2023-08-07 14:10:00|18.87|18.79|18.87|18.79|18.92|18.84|18.86|18.78|448
1691417700000|2023-08-07 14:15:00|18.86|18.78|18.8|18.72|18.87|18.79|18.8|18.72|871
1691418000000|2023-08-07 14:20:00|18.81|18.73|18.8|18.72|18.86|18.78|18.76|18.68|360
1691418300000|2023-08-07 14:25:00|18.78|18.7|18.8|18.72|18.85|18.77|18.78|18.7|193
1691418600000|2023-08-07 14:30:00|18.81|18.73|18.8|18.72|18.86|18.78|18.8|18.72|286
1691418900000|2023-08-07 14:35:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|60
1691419200000|2023-08-07 14:40:00|18.79|18.71|18.9|18.82|18.9|18.82|18.79|18.71|252
1691419500000|2023-08-07 14:45:00|18.88|18.8|18.83|18.75|18.88|18.8|18.8|18.72|269
1691419800000|2023-08-07 14:50:00|18.84|18.76|18.84|18.76|18.88|18.8|18.83|18.75|88
1691420100000|2023-08-07 14:55:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|73
1691420400000|2023-08-07 15:00:00|18.84|18.76|18.83|18.75|18.85|18.77|18.82|18.74|457
1691420700000|2023-08-07 15:05:00|18.85|18.77|18.85|18.77|18.9|18.82|18.83|18.75|341
1691421000000|2023-08-07 15:10:00|18.83|18.75|18.82|18.74|18.83|18.75|18.78|18.7|403
1691421300000|2023-08-07 15:15:00|18.83|18.75|18.9|18.82|18.93|18.85|18.83|18.75|99
1691421600000|2023-08-07 15:20:00|18.88|18.8|18.88|18.8|18.92|18.84|18.83|18.75|150
1691421900000|2023-08-07 15:25:00|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|303
1691422200000|2023-08-07 15:30:00|18.87|18.79|18.93|18.85|18.98|18.9|18.87|18.79|93
1691422500000|2023-08-07 15:35:00|18.9|18.82|18.89|18.81|18.93|18.85|18.84|18.76|15
1691422800000|2023-08-07 15:40:00|18.84|18.76|18.84|18.76|18.89|18.81|18.84|18.76|2
1691423100000|2023-08-07 15:45:00|18.83|18.75|18.83|18.75|18.84|18.76|18.79|18.71|25
1691423400000|2023-08-07 15:50:00|18.82|18.74|18.79|18.71|18.84|18.76|18.79|18.71|16
1691423700000|2023-08-07 15:55:00|18.78|18.7|18.78|18.7|18.79|18.71|18.72|18.64|185
1691424000000|2023-08-07 16:00:00|18.77|18.69|18.77|18.69|18.79|18.71|18.75|18.67|4
1691424300000|2023-08-07 16:05:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|30
1691424600000|2023-08-07 16:10:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1691424900000|2023-08-07 16:15:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|13
1691425200000|2023-08-07 16:20:00|18.79|18.71|18.77|18.69|18.79|18.71|18.75|18.67|0
1691425500000|2023-08-07 16:25:00|18.75|18.67|18.72|18.64|18.77|18.69|18.7|18.62|16
1691425800000|2023-08-07 16:30:00|18.74|18.66|18.77|18.69|18.79|18.71|18.74|18.66|59
1691426100000|2023-08-07 16:35:00|18.75|18.67|18.77|18.69|18.78|18.7|18.75|18.67|0
1691426400000|2023-08-07 16:40:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1691426700000|2023-08-07 16:45:00|18.78|18.7|18.72|18.64|18.78|18.7|18.72|18.64|11
1691427000000|2023-08-07 16:50:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|57
1691427600000|2023-08-07 17:00:00|18.64|18.56|18.67|18.59|18.68|18.6|18.64|18.56|6
1691427900000|2023-08-07 17:05:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|3
1691428200000|2023-08-07 17:10:00|18.65|18.57|18.67|18.59|18.69|18.61|18.65|18.57|16
1691428500000|2023-08-07 17:15:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|3
1691428800000|2023-08-07 17:20:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|10
1691429100000|2023-08-07 17:25:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|13
1691429400000|2023-08-07 17:30:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|10
1691429700000|2023-08-07 17:35:00|18.66|18.58|18.71|18.63|18.72|18.64|18.66|18.58|8
1691430000000|2023-08-07 17:40:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1691430300000|2023-08-07 17:45:00|18.66|18.58|18.59|18.51|18.66|18.58|18.57|18.49|32
1691430900000|2023-08-07 17:55:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|9
1691431200000|2023-08-07 18:00:00|18.54|18.46|18.56|18.48|18.57|18.49|18.53|18.45|3
1691431500000|2023-08-07 18:05:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|15
1691431800000|2023-08-07 18:10:00|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|15
1691432100000|2023-08-07 18:15:00|18.58|18.5|18.59|18.51|18.61|18.53|18.58|18.5|0
1691432400000|2023-08-07 18:20:00|18.58|18.5|18.59|18.51|18.61|18.53|18.57|18.49|4
1691432700000|2023-08-07 18:25:00|18.61|18.53|18.64|18.56|18.66|18.58|18.61|18.53|0
1691433000000|2023-08-07 18:30:00|18.63|18.55|18.54|18.46|18.64|18.56|18.52|18.44|4
1691433300000|2023-08-07 18:35:00|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|2
1691433600000|2023-08-07 18:40:00|18.56|18.48|18.57|18.49|18.59|18.51|18.56|18.48|8
1691433900000|2023-08-07 18:45:00|18.56|18.48|18.57|18.49|18.58|18.5|18.56|18.48|3
1691434200000|2023-08-07 18:50:00|18.56|18.48|18.56|18.48|18.58|18.5|18.54|18.46|2
1691434500000|2023-08-07 18:55:00|18.54|18.46|18.56|18.48|18.56|18.48|18.53|18.45|10
1691434800000|2023-08-07 19:00:00|18.54|18.46|18.57|18.49|18.57|18.49|18.53|18.45|1
1691435100000|2023-08-07 19:05:00|18.58|18.5|18.58|18.5|18.59|18.51|18.56|18.48|14
1691435400000|2023-08-07 19:10:00|18.59|18.51|18.64|18.56|18.64|18.56|18.56|18.48|4
1691436600000|2023-08-07 19:30:00|18.68|18.6|18.64|18.56|18.69|18.61|18.64|18.56|6
1691436900000|2023-08-07 19:35:00|18.61|18.53|18.63|18.55|18.64|18.56|18.61|18.53|65
1691437200000|2023-08-07 19:40:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1691437500000|2023-08-07 19:45:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|5
1691437800000|2023-08-07 19:50:00|18.56|18.48|18.58|18.5|18.58|18.5|18.53|18.45|28
1691438100000|2023-08-07 19:55:00|18.57|18.49|18.53|18.45|18.58|18.5|18.52|18.44|95
1691453700000|2023-08-08 00:15:00|18.64|18.34|18.62|18.32|18.64|18.34|18.62|18.32|0
1691454000000|2023-08-08 00:20:00|18.63|18.33|18.61|18.36|18.65|18.36|18.6|18.33|0
1691455800000|2023-08-08 00:50:00|18.63|18.38|18.61|18.36|18.63|18.38|18.61|18.36|0
1691456400000|2023-08-08 01:00:00|18.68|18.38|18.66|18.36|18.68|18.38|18.66|18.36|0
1691456700000|2023-08-08 01:05:00|18.61||18.61||18.61||18.61||0
1691457000000|2023-08-08 01:10:00|18.65|18.4|18.69|18.44|18.69|18.44|18.65|18.38|0
1691457300000|2023-08-08 01:15:00|18.63|18.55|18.74|18.49|18.74|18.57|18.63|18.49|0
1691457600000|2023-08-08 01:20:00|18.63|18.55|18.74|18.49|18.74|18.57|18.63|18.47|0
1691457900000|2023-08-08 01:25:00|18.76|18.51|18.74|18.49|18.79|18.6|18.68|18.49|0
1691458200000|2023-08-08 01:30:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1691458500000|2023-08-08 01:35:00|18.76|18.51|18.79|18.54|18.79|18.62|18.68|18.49|0
1691458800000|2023-08-08 01:40:00|18.68|18.6|18.79|18.54|18.79|18.6|18.68|18.49|0
1691459100000|2023-08-08 01:45:00|18.77|18.52|18.76|18.51|18.79|18.54|18.74|18.49|0
1691459700000|2023-08-08 01:55:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1691460000000|2023-08-08 02:00:00|18.78|18.53|18.77|18.52|18.82|18.57|18.77|18.52|0
1691460900000|2023-08-08 02:15:00|18.74|18.49|18.77|18.52|18.77|18.52|18.74|18.49|0
1691462100000|2023-08-08 02:35:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1691462400000|2023-08-08 02:40:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1691462700000|2023-08-08 02:45:00|18.82||18.82||18.82||18.82||0
1691464500000|2023-08-08 03:15:00|18.84|18.54|19.15|18.85|19.15|18.85|18.84|18.54|0
1691466600000|2023-08-08 03:50:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1691467200000|2023-08-08 04:00:00|19.1|18.85|19|18.75|19.1|18.85|18.89|18.75|0
1691467500000|2023-08-08 04:05:00|19.02|18.77|19.06|18.81|19.06|18.81|19|18.75|0
1691467800000|2023-08-08 04:10:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1691468100000|2023-08-08 04:15:00|18.96|18.88|19.04|18.79|19.04|18.88|18.96|18.75|0
1691468700000|2023-08-08 04:25:00|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1691469000000|2023-08-08 04:30:00|19.04|18.79|19.04|18.79|19.04|18.79|19.02|18.77|0
1691470200000|2023-08-08 04:50:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1691470500000|2023-08-08 04:55:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1691471100000|2023-08-08 05:05:00|18.95|18.87|19|18.75|19.1|18.93|18.86|18.75|49
1691471700000|2023-08-08 05:15:00|19.02|18.77|18.89|18.81|19.02|18.86|18.89|18.75|0
1691472600000|2023-08-08 05:30:00|19|18.75|19.08|18.78|19.08|18.78|19|18.75|1
1691472900000|2023-08-08 05:35:00||18.83||18.83||18.83||18.83|0
1691473800000|2023-08-08 05:50:00|19.1|18.85|19.07|18.99|19.1|18.99|19.03|18.85|0
1691474100000|2023-08-08 05:55:00|19.08|19|19.05|18.97|19.15|19.07|19.04|18.96|8
1691474400000|2023-08-08 06:00:00|19.04|18.96|18.95|18.87|19.04|18.96|18.95|18.87|54
1691474700000|2023-08-08 06:05:00|18.97|18.89|18.98|18.9|18.98|18.9|18.93|18.85|4
1691475000000|2023-08-08 06:10:00|18.96|18.88|18.97|18.89|18.97|18.89|18.93|18.85|0
1691475300000|2023-08-08 06:15:00|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|1
1691475600000|2023-08-08 06:20:00|18.95|18.87|18.93|18.85|18.97|18.89|18.93|18.85|0
1691476500000|2023-08-08 06:35:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|4
1691476800000|2023-08-08 06:40:00|||||||||1
1691477100000|2023-08-08 06:45:00|18.98|18.9|19.06|18.98|19.09|19.01|18.98|18.9|122
1691477400000|2023-08-08 06:50:00|19.07|18.99|19.09|19.01|19.09|19.01|19.03|18.95|115
1691477700000|2023-08-08 06:55:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|13
1691478000000|2023-08-08 07:00:00|19.05|18.97|18.86|18.78|19.11|19.03|18.86|18.78|209
1691478300000|2023-08-08 07:05:00|18.84|18.76|18.84|18.76|18.91|18.83|18.79|18.71|369
1691478600000|2023-08-08 07:10:00|18.85|18.77|18.94|18.86|18.99|18.91|18.79|18.71|289
1691478900000|2023-08-08 07:15:00|18.99|18.91|18.98|18.9|19.04|18.96|18.96|18.88|57
1691479200000|2023-08-08 07:20:00|18.99|18.91|18.99|18.91|19.04|18.96|18.98|18.9|80
1691479500000|2023-08-08 07:25:00|18.96|18.88|18.96|18.88|18.99|18.91|18.93|18.85|87
1691479800000|2023-08-08 07:30:00|18.98|18.9|18.88|18.8|18.98|18.9|18.87|18.79|303
1691480100000|2023-08-08 07:35:00|18.87|18.79|18.98|18.9|18.98|18.9|18.87|18.79|234
1691480400000|2023-08-08 07:40:00|18.99|18.91|18.93|18.85|19.09|19.01|18.93|18.85|272
1691480700000|2023-08-08 07:45:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|83
1691481000000|2023-08-08 07:50:00|18.91|18.83|18.91|18.83|18.94|18.86|18.89|18.81|95
1691481300000|2023-08-08 07:55:00|18.92|18.84|18.83|18.75|18.92|18.84|18.83|18.75|49
1691481600000|2023-08-08 08:00:00|18.82|18.74|18.93|18.85|18.93|18.85|18.78|18.7|98
1691481900000|2023-08-08 08:05:00|18.98|18.9|19.03|18.95|19.04|18.96|18.98|18.9|83
1691482200000|2023-08-08 08:10:00|19.01|18.93|19.04|18.96|19.06|18.98|18.99|18.91|215
1691482500000|2023-08-08 08:15:00|19.05|18.97|18.99|18.91|19.06|18.98|18.98|18.9|94
1691482800000|2023-08-08 08:20:00|19.01|18.93|19.04|18.96|19.09|19.01|18.99|18.91|64
1691483100000|2023-08-08 08:25:00|19.06|18.98|19.09|19.01|19.09|19.01|19.04|18.96|75
1691483400000|2023-08-08 08:30:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|17
1691483700000|2023-08-08 08:35:00|19.08|19|19.04|18.96|19.08|19|19.03|18.95|70
1691484000000|2023-08-08 08:40:00|19.05|18.97|19.03|18.95|19.09|19.01|19.01|18.93|105
1691484300000|2023-08-08 08:45:00|18.99|18.91|18.95|18.87|19.01|18.93|18.93|18.85|81
1691484600000|2023-08-08 08:50:00|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|183
1691484900000|2023-08-08 08:55:00|18.89|18.81|18.93|18.85|18.94|18.86|18.89|18.81|56
1691485200000|2023-08-08 09:00:00|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|82
1691485500000|2023-08-08 09:05:00|18.98|18.9|19.1|19.02|19.1|19.02|18.98|18.9|220
1691485800000|2023-08-08 09:10:00|19.12|19.04|19.21|19.13|19.23|19.15|19.11|19.03|149
1691486100000|2023-08-08 09:15:00|19.23|19.15|19.26|19.18|19.26|19.18|19.2|19.12|161
1691486400000|2023-08-08 09:20:00|19.25|19.17|19.26|19.18|19.26|19.18|19.2|19.12|69
1691486700000|2023-08-08 09:25:00|19.28|19.2|19.26|19.18|19.31|19.23|19.26|19.18|62
1691487000000|2023-08-08 09:30:00|19.28|19.2|19.26|19.18|19.31|19.23|19.26|19.18|104
1691487300000|2023-08-08 09:35:00|19.28|19.2|19.32|19.24|19.32|19.24|19.26|19.18|462
1691487600000|2023-08-08 09:40:00|19.31|19.23|19.27|19.19|19.32|19.24|19.27|19.19|43
1691487900000|2023-08-08 09:45:00|19.31|19.23|19.32|19.24|19.32|19.24|19.27|19.19|174
1691488200000|2023-08-08 09:50:00|19.29|19.21|19.38|19.3|19.38|19.3|19.27|19.19|238
1691488500000|2023-08-08 09:55:00|19.33|19.25|19.19|19.11|19.33|19.25|19.17|19.09|259
1691488800000|2023-08-08 10:00:00|19.17|19.09|19.3|19.22|19.34|19.26|19.17|19.09|474
1691489100000|2023-08-08 10:05:00|19.28|19.2|19.22|19.14|19.3|19.22|19.22|19.14|159
1691489400000|2023-08-08 10:10:00|19.24|19.16|19.23|19.15|19.28|19.2|19.22|19.14|49
1691489700000|2023-08-08 10:15:00|19.27|19.19|19.22|19.14|19.27|19.19|19.17|19.09|106
1691490000000|2023-08-08 10:20:00|19.24|19.16|19.28|19.2|19.32|19.24|19.22|19.14|290
1691490300000|2023-08-08 10:25:00|19.3|19.22|19.33|19.25|19.36|19.28|19.28|19.2|88
1691490600000|2023-08-08 10:30:00|19.34|19.26|19.33|19.25|19.36|19.28|19.28|19.2|63
1691490900000|2023-08-08 10:35:00|19.36|19.28|19.38|19.3|19.38|19.3|19.34|19.26|32
1691491200000|2023-08-08 10:40:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|69
1691491500000|2023-08-08 10:45:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|235
1691491800000|2023-08-08 10:50:00|19.38|19.3|19.44|19.36|19.49|19.41|19.36|19.28|375
1691492100000|2023-08-08 10:55:00|19.39|19.31|19.41|19.33|19.44|19.36|19.39|19.31|144
1691492400000|2023-08-08 11:00:00|19.39|19.31|19.43|19.35|19.49|19.41|19.39|19.31|64
1691492700000|2023-08-08 11:05:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|43
1691493000000|2023-08-08 11:10:00|19.44|19.36|19.49|19.41|19.51|19.43|19.44|19.36|160
1691493300000|2023-08-08 11:15:00|19.53|19.45|19.57|19.49|19.58|19.5|19.49|19.41|335
1691493600000|2023-08-08 11:20:00|19.58|19.5|19.53|19.45|19.63|19.55|19.52|19.44|333
1691493900000|2023-08-08 11:25:00|19.55|19.47|19.58|19.5|19.58|19.5|19.52|19.44|159
1691494200000|2023-08-08 11:30:00|19.6|19.52|19.73|19.65|19.76|19.68|19.6|19.52|413
1691494500000|2023-08-08 11:35:00|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|203
1691494800000|2023-08-08 11:40:00|19.72|19.64|19.61|19.53|19.73|19.65|19.61|19.53|212
1691495100000|2023-08-08 11:45:00|19.62|19.54|19.67|19.59|19.67|19.59|19.61|19.53|125
1691495400000|2023-08-08 11:50:00|19.66|19.58|19.51|19.43|19.66|19.58|19.51|19.43|214
1691495700000|2023-08-08 11:55:00|19.53|19.45|19.51|19.43|19.56|19.48|19.51|19.43|144
1691496000000|2023-08-08 12:00:00|19.5|19.42|19.61|19.53|19.65|19.57|19.5|19.42|99
1691496300000|2023-08-08 12:05:00|19.63|19.55|19.66|19.58|19.71|19.63|19.61|19.53|123
1691496600000|2023-08-08 12:10:00|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|27
1691496900000|2023-08-08 12:15:00|19.65|19.57|19.55|19.47|19.65|19.57|19.55|19.47|129
1691497200000|2023-08-08 12:20:00|19.56|19.48|19.55|19.47|19.56|19.48|19.5|19.42|35
1691497500000|2023-08-08 12:25:00|19.53|19.45|19.49|19.41|19.53|19.45|19.47|19.39|111
1691497800000|2023-08-08 12:30:00|19.47|19.39|19.55|19.47|19.55|19.47|19.47|19.39|66
1691498100000|2023-08-08 12:35:00|19.54|19.46|19.45|19.37|19.54|19.46|19.45|19.37|117
1691498400000|2023-08-08 12:40:00|19.47|19.39|19.44|19.36|19.49|19.41|19.4|19.32|104
1691498700000|2023-08-08 12:45:00|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|82
1691499000000|2023-08-08 12:50:00|19.46|19.38|19.49|19.41|19.49|19.41|19.44|19.36|93
1691499300000|2023-08-08 12:55:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|37
1691499600000|2023-08-08 13:00:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|329
1691499900000|2023-08-08 13:05:00|19.58|19.5|19.64|19.56|19.64|19.56|19.56|19.48|230
1691500200000|2023-08-08 13:10:00|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|32
1691500500000|2023-08-08 13:15:00|19.62|19.54|19.54|19.46|19.62|19.54|19.54|19.46|203
1691500800000|2023-08-08 13:20:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|132
1691501100000|2023-08-08 13:25:00|19.51|19.43|19.52|19.44|19.54|19.46|19.49|19.41|142
1691501400000|2023-08-08 13:30:00|19.49|19.41|19.55|19.47|19.6|19.52|19.49|19.41|213
1691501700000|2023-08-08 13:35:00|19.57|19.49|19.61|19.53|19.66|19.58|19.57|19.49|464
1691502000000|2023-08-08 13:40:00|19.6|19.52|19.63|19.55|19.66|19.58|19.54|19.46|324
1691502300000|2023-08-08 13:45:00|19.65|19.57|19.76|19.68|19.76|19.68|19.61|19.53|144
1691502600000|2023-08-08 13:50:00|19.77|19.69|19.7|19.62|19.77|19.69|19.7|19.62|150
1691502900000|2023-08-08 13:55:00|19.71|19.63|19.66|19.58|19.75|19.67|19.66|19.58|2301
1691503200000|2023-08-08 14:00:00|19.68|19.6|19.66|19.58|19.72|19.64|19.66|19.58|182
1691503500000|2023-08-08 14:05:00|19.68|19.6|19.65|19.57|19.71|19.63|19.65|19.57|127
1691503800000|2023-08-08 14:10:00|19.66|19.58|19.71|19.63|19.76|19.68|19.66|19.58|388
1691504100000|2023-08-08 14:15:00|19.72|19.64|19.76|19.68|19.77|19.69|19.71|19.63|311
1691504400000|2023-08-08 14:20:00|19.72|19.64|19.7|19.62|19.81|19.73|19.7|19.62|264
1691504700000|2023-08-08 14:25:00|19.72|19.64|19.64|19.56|19.75|19.67|19.64|19.56|484
1691505000000|2023-08-08 14:30:00|19.69|19.61|19.75|19.67|19.75|19.67|19.64|19.56|857
1691505300000|2023-08-08 14:35:00|19.74|19.66|19.7|19.62|19.8|19.72|19.69|19.61|296
1691505600000|2023-08-08 14:40:00|19.69|19.61|19.62|19.54|19.75|19.67|19.61|19.53|112
1691505900000|2023-08-08 14:45:00|19.64|19.56|19.67|19.59|19.74|19.66|19.63|19.55|318
1691506200000|2023-08-08 14:50:00|19.68|19.6|19.65|19.57|19.72|19.64|19.62|19.54|815
1691506500000|2023-08-08 14:55:00|19.66|19.58|19.78|19.7|19.83|19.75|19.66|19.58|856
1691506800000|2023-08-08 15:00:00|19.79|19.71|19.79|19.71|19.86|19.78|19.78|19.7|9578
1691507100000|2023-08-08 15:05:00|19.83|19.75|19.73|19.65|19.83|19.75|19.73|19.65|1369
1691507400000|2023-08-08 15:10:00|19.72|19.64|19.7|19.62|19.81|19.73|19.7|19.62|241
1691507700000|2023-08-08 15:15:00|19.71|19.63|19.71|19.63|19.76|19.68|19.66|19.58|747
1691508000000|2023-08-08 15:20:00|19.7|19.62|19.7|19.62|19.71|19.63|19.66|19.58|215
1691508300000|2023-08-08 15:25:00|19.68|19.6|19.73|19.65|19.76|19.68|19.66|19.58|538
1691508600000|2023-08-08 15:30:00|19.75|19.67|19.79|19.71|19.8|19.72|19.75|19.67|81
1691508900000|2023-08-08 15:35:00|19.75|19.67|19.74|19.66|19.79|19.71|19.74|19.66|210
1691509200000|2023-08-08 15:40:00|19.75|19.67|19.8|19.72|19.85|19.77|19.74|19.66|324
1691509500000|2023-08-08 15:45:00|19.79|19.71|19.79|19.71|19.82|19.74|19.74|19.66|155
1691509800000|2023-08-08 15:50:00|19.77|19.69|19.79|19.71|19.79|19.71|19.74|19.66|442
1691510100000|2023-08-08 15:55:00|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|57
1691510400000|2023-08-08 16:00:00|19.78|19.7|19.78|19.7|19.79|19.71|19.74|19.66|10
1691510700000|2023-08-08 16:05:00|19.73|19.65|19.65|19.57|19.73|19.65|19.63|19.55|234
1691511000000|2023-08-08 16:10:00|19.67|19.59|19.63|19.55|19.68|19.6|19.62|19.54|57
1691511300000|2023-08-08 16:15:00|19.62|19.54|19.58|19.5|19.63|19.55|19.58|19.5|169
1691511600000|2023-08-08 16:20:00|19.57|19.49|19.6|19.52|19.63|19.55|19.57|19.49|4
1691511900000|2023-08-08 16:25:00|19.62|19.54|19.62|19.54|19.62|19.54|19.58|19.5|1
1691512200000|2023-08-08 16:30:00|19.58|19.5|19.52|19.44|19.6|19.52|19.52|19.44|34
1691512500000|2023-08-08 16:35:00|19.5|19.42|19.53|19.45|19.57|19.49|19.5|19.42|24
1691512800000|2023-08-08 16:40:00|19.54|19.46|19.59|19.51|19.59|19.51|19.53|19.45|10
1691513100000|2023-08-08 16:45:00|19.58|19.5|19.55|19.47|19.59|19.51|19.55|19.47|11
1691513400000|2023-08-08 16:50:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|38
1691513700000|2023-08-08 16:55:00|19.52|19.44|19.42|19.34|19.53|19.45|19.42|19.34|24
1691514000000|2023-08-08 17:00:00|19.38|19.3|19.37|19.29|19.42|19.34|19.32|19.24|84
1691514300000|2023-08-08 17:05:00|19.4|19.32|19.4|19.32|19.43|19.35|19.37|19.29|10
1691514600000|2023-08-08 17:10:00|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|81
1691514900000|2023-08-08 17:15:00|19.37|19.29|19.32|19.24|19.42|19.34|19.27|19.19|41
1691515200000|2023-08-08 17:20:00|19.3|19.22|19.4|19.32|19.4|19.32|19.27|19.19|13
1691515500000|2023-08-08 17:25:00|19.38|19.3|19.37|19.29|19.42|19.34|19.35|19.27|0
1691515800000|2023-08-08 17:30:00|19.35|19.27|19.4|19.32|19.4|19.32|19.32|19.24|3
1691516100000|2023-08-08 17:35:00|19.38|19.3|19.32|19.24|19.42|19.34|19.32|19.24|0
1691516400000|2023-08-08 17:40:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|5
1691516700000|2023-08-08 17:45:00|19.29|19.21|19.3|19.22|19.33|19.25|19.27|19.19|1
1691517000000|2023-08-08 17:50:00|19.32|19.24|19.29|19.21|19.32|19.24|19.26|19.18|9
1691517300000|2023-08-08 17:55:00|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|1
1691517600000|2023-08-08 18:00:00|19.25|19.17|19.26|19.18|19.27|19.19|19.24|19.16|22
1691517900000|2023-08-08 18:05:00|19.27|19.19|19.24|19.16|19.27|19.19|19.22|19.14|0
1691518200000|2023-08-08 18:10:00|19.22|19.14|19.18|19.1|19.26|19.18|19.16|19.08|30
1691518500000|2023-08-08 18:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.1|19.02|17
1691518800000|2023-08-08 18:20:00|19.15|19.07|19.11|19.03|19.16|19.08|19.11|19.03|0
1691519100000|2023-08-08 18:25:00|19.13|19.05|19.13|19.05|19.16|19.08|19.11|19.03|3
1691519400000|2023-08-08 18:30:00|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|1
1691519700000|2023-08-08 18:35:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|43
1691520000000|2023-08-08 18:40:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1691520300000|2023-08-08 18:45:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|75
1691520600000|2023-08-08 18:50:00|19.08|19|19.08|19|19.09|19.01|19.04|18.96|50
1691520900000|2023-08-08 18:55:00|19.04|18.96|18.99|18.91|19.06|18.98|18.99|18.91|7
1691521200000|2023-08-08 19:00:00|18.98|18.9|18.96|18.88|18.99|18.91|18.94|18.86|4
1691521500000|2023-08-08 19:05:00|18.94|18.86|18.98|18.9|19.01|18.93|18.94|18.86|164
1691521800000|2023-08-08 19:10:00|18.95|18.87|19.04|18.96|19.04|18.96|18.93|18.85|159
1691522100000|2023-08-08 19:15:00|19.03|18.95|19.09|19.01|19.09|19.01|19.01|18.93|7
1691522400000|2023-08-08 19:20:00|19.07|18.99|19.01|18.93|19.07|18.99|18.99|18.91|57
1691522700000|2023-08-08 19:25:00|19.03|18.95|19.01|18.93|19.04|18.96|18.99|18.91|66
1691523000000|2023-08-08 19:30:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|61
1691523300000|2023-08-08 19:35:00|19.09|19.01|19.02|18.94|19.1|19.02|19.02|18.94|30
1691523600000|2023-08-08 19:40:00|18.99|18.91|18.96|18.88|19|18.92|18.94|18.86|24
1691523900000|2023-08-08 19:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.91|18.83|7
1691524200000|2023-08-08 19:50:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|20
1691524500000|2023-08-08 19:55:00|18.94|18.86|18.89|18.81|18.94|18.86|18.88|18.8|59
1691540100000|2023-08-09 00:15:00|19.03|18.73|19.01|18.71|19.04|18.82|18.82|18.68|1
1691540400000|2023-08-09 00:20:00|19|18.7|19.03|18.73|19.03|18.73|18.98|18.7|0
1691541000000|2023-08-09 00:30:00|19|18.75|18.98|18.73|19|18.75|18.97|18.72|0
1691541300000|2023-08-09 00:35:00|19|18.75|19.01|18.76|19.03|18.76|18.98|18.73|0
1691541600000|2023-08-09 00:40:00|19|18.75|18.98|18.73|19|18.75|18.97|18.72|0
1691543100000|2023-08-09 01:05:00|18.97|18.72|18.97|18.72|18.99|18.83|18.89|18.72|0
1691543700000|2023-08-09 01:15:00|18.91|18.83|18.97|18.72|18.97|18.83|18.89|18.72|0
1691544000000|2023-08-09 01:20:00|18.89|18.81|18.91|18.83|18.97|18.83|18.89|18.72|0
1691544300000|2023-08-09 01:25:00|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.72|0
1691544600000|2023-08-09 01:30:00|18.97|18.72|18.97|18.72|18.99|18.83|18.89|18.72|0
1691544900000|2023-08-09 01:35:00|18.99|18.74|18.91|18.83|18.99|18.83|18.89|18.72|0
1691545200000|2023-08-09 01:40:00|18.85|18.77|18.97|18.72|18.99|18.83|18.84|18.72|3
1691545500000|2023-08-09 01:45:00|18.89|18.81|18.97|18.72|18.97|18.83|18.89|18.72|0
1691545800000|2023-08-09 01:50:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1691546100000|2023-08-09 01:55:00|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1691546400000|2023-08-09 02:00:00|18.91|18.83|18.97|18.72|18.97|18.83|18.91|18.72|0
1691547000000|2023-08-09 02:10:00|18.91|18.83|18.91|18.83|18.97|18.83|18.84|18.72|4
1691547300000|2023-08-09 02:15:00|18.93|18.85|18.97|18.72|18.97|18.85|18.88|18.72|2
1691547600000|2023-08-09 02:20:00|18.99|18.74|18.91|18.83|18.99|18.83|18.89|18.72|0
1691547900000|2023-08-09 02:25:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1691548200000|2023-08-09 02:30:00|18.93|18.85|18.97|18.72|18.97|18.85|18.91|18.72|0
1691548500000|2023-08-09 02:35:00|18.89|18.81|18.97|18.72|18.99|18.83|18.89|18.72|0
1691548800000|2023-08-09 02:40:00|18.89|18.81|18.91|18.83|18.99|18.83|18.89|18.72|0
1691549100000|2023-08-09 02:45:00|18.99|18.74|18.93|18.85|18.99|18.85|18.84|18.72|1
1691549400000|2023-08-09 02:50:00|18.91|18.83|18.97|18.72|18.99|18.83|18.91|18.72|0
1691550300000|2023-08-09 03:05:00|18.89|18.81|18.91|18.83|18.99|18.83|18.89|18.72|0
1691552400000|2023-08-09 03:40:00|18.84|18.76|18.91|18.83|18.91|18.83|18.84|18.76|1
1691552700000|2023-08-09 03:45:00|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1691553000000|2023-08-09 03:50:00|18.84|18.76|18.97|18.72|18.99|18.83|18.84|18.72|1
1691553300000|2023-08-09 03:55:00|18.91|18.83|18.97|18.72|18.99|18.83|18.89|18.72|0
1691553600000|2023-08-09 04:00:00|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1691553900000|2023-08-09 04:05:00|18.99|18.74|18.97|18.72|18.99|18.83|18.84|18.72|0
1691554200000|2023-08-09 04:10:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1691554500000|2023-08-09 04:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1691555700000|2023-08-09 04:35:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1691556000000|2023-08-09 04:40:00|18.89|18.81|18.98|18.73|18.98|18.81|18.89|18.73|0
1691556300000|2023-08-09 04:45:00|18.92|18.84|18.98|18.73|18.98|18.84|18.92|18.73|0
1691556600000|2023-08-09 04:50:00|18.9|18.82|18.98|18.73|19|18.84|18.9|18.73|0
1691556900000|2023-08-09 04:55:00|18.9|18.82|18.98|18.73|18.98|18.84|18.9|18.73|0
1691557200000|2023-08-09 05:00:00|19.02|18.77|18.91|18.83|19.02|18.85|18.91|18.77|48
1691557800000|2023-08-09 05:10:00|18.93|18.85|18.93|18.85|18.96|18.88|18.91|18.83|0
1691558400000|2023-08-09 05:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|3
1691558700000|2023-08-09 05:25:00|19.02|18.77|18.91|18.83|19.02|18.83|18.91|18.77|0
1691559000000|2023-08-09 05:30:00|18.93|18.85|18.91|18.83|19.02|18.87|18.91|18.77|0
1691559300000|2023-08-09 05:35:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1691559600000|2023-08-09 05:40:00|18.96|18.88|18.93|18.85|18.96|18.88|18.91|18.83|0
1691559900000|2023-08-09 05:45:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1691560200000|2023-08-09 05:50:00|18.88|18.8|18.88|18.8|18.91|18.83|18.88|18.8|0
1691560500000|2023-08-09 05:55:00|18.89|18.81|18.91|18.83|18.91|18.83|18.88|18.8|9
1691560800000|2023-08-09 06:00:00|18.9|18.82|18.92|18.84|18.92|18.84|18.88|18.8|5
1691561100000|2023-08-09 06:05:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|45
1691561400000|2023-08-09 06:10:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|38
1691561700000|2023-08-09 06:15:00|||||||||4
1691562000000|2023-08-09 06:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|9
1691562300000|2023-08-09 06:25:00|18.86|18.78|18.86|18.78|18.86|18.78|18.82|18.74|14
1691562600000|2023-08-09 06:30:00|||||||||2
1691562900000|2023-08-09 06:35:00|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|21
1691563200000|2023-08-09 06:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1691563500000|2023-08-09 06:45:00|||||||||1
1691563800000|2023-08-09 06:50:00|||||||||2
1691564100000|2023-08-09 06:55:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|23
1691564400000|2023-08-09 07:00:00|18.82|18.74|18.81|18.73|18.87|18.79|18.72|18.64|235
1691564700000|2023-08-09 07:05:00|18.82|18.74|18.87|18.79|18.88|18.8|18.82|18.74|198
1691565000000|2023-08-09 07:10:00|18.88|18.8|18.98|18.9|18.98|18.9|18.87|18.79|118
1691565300000|2023-08-09 07:15:00|18.97|18.89|18.94|18.86|18.98|18.9|18.92|18.84|190
1691565600000|2023-08-09 07:20:00|18.96|18.88|18.83|18.75|18.99|18.91|18.83|18.75|292
1691565900000|2023-08-09 07:25:00|18.84|18.76|18.83|18.75|18.88|18.8|18.78|18.7|143
1691566200000|2023-08-09 07:30:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|361
1691566500000|2023-08-09 07:35:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|270
1691566800000|2023-08-09 07:40:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|253
1691567100000|2023-08-09 07:45:00|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|50
1691567400000|2023-08-09 07:50:00|18.72|18.64|18.78|18.7|18.78|18.7|18.72|18.64|216
1691567700000|2023-08-09 07:55:00|18.75|18.67|18.73|18.65|18.75|18.67|18.72|18.64|151
1691568000000|2023-08-09 08:00:00|18.69|18.61|18.67|18.59|18.73|18.65|18.67|18.59|212
1691568300000|2023-08-09 08:05:00|18.68|18.6|18.68|18.6|18.73|18.65|18.67|18.59|94
1691568600000|2023-08-09 08:10:00|18.7|18.62|18.78|18.7|18.78|18.7|18.68|18.6|56
1691568900000|2023-08-09 08:15:00|18.73|18.65|18.83|18.75|18.84|18.76|18.73|18.65|233
1691569200000|2023-08-09 08:20:00|18.79|18.71|18.73|18.65|18.83|18.75|18.73|18.65|35
1691569500000|2023-08-09 08:25:00|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|320
1691569800000|2023-08-09 08:30:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|195
1691570100000|2023-08-09 08:35:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|87
1691570400000|2023-08-09 08:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|328
1691570700000|2023-08-09 08:45:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|140
1691571000000|2023-08-09 08:50:00|18.64|18.56|18.68|18.6|18.68|18.6|18.63|18.55|57
1691571300000|2023-08-09 08:55:00|18.64|18.56|18.68|18.6|18.68|18.6|18.63|18.55|51
1691571600000|2023-08-09 09:00:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|35
1691571900000|2023-08-09 09:05:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|21
1691572200000|2023-08-09 09:10:00|18.68|18.6|18.69|18.61|18.69|18.61|18.64|18.56|192
1691572500000|2023-08-09 09:15:00|18.68|18.6|18.73|18.65|18.73|18.65|18.64|18.56|59
1691572800000|2023-08-09 09:20:00|18.71|18.63|18.69|18.61|18.73|18.65|18.69|18.61|173
1691573100000|2023-08-09 09:25:00|18.7|18.62|18.7|18.62|18.72|18.64|18.69|18.61|34
1691573400000|2023-08-09 09:30:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|122
1691573700000|2023-08-09 09:35:00|18.75|18.67|18.74|18.66|18.79|18.71|18.74|18.66|191
1691574000000|2023-08-09 09:40:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|99
1691574300000|2023-08-09 09:45:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|29
1691574600000|2023-08-09 09:50:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|48
1691574900000|2023-08-09 09:55:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|25
1691575200000|2023-08-09 10:00:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|35
1691575500000|2023-08-09 10:05:00|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|67
1691575800000|2023-08-09 10:10:00|18.7|18.62|18.75|18.67|18.75|18.67|18.69|18.61|82
1691576100000|2023-08-09 10:15:00|||||||||16
1691576400000|2023-08-09 10:20:00|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|43
1691576700000|2023-08-09 10:25:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|135
1691577000000|2023-08-09 10:30:00|||||||||34
1691577300000|2023-08-09 10:35:00|18.7|18.62|18.75|18.67|18.75|18.67|18.69|18.61|45
1691577600000|2023-08-09 10:40:00|18.74|18.66|18.76|18.68|18.8|18.72|18.74|18.66|71
1691577900000|2023-08-09 10:45:00|18.78|18.7|18.76|18.68|18.81|18.73|18.75|18.67|274
1691578200000|2023-08-09 10:50:00|18.78|18.7|18.76|18.68|18.78|18.7|18.75|18.67|64
1691578500000|2023-08-09 10:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|51
1691578800000|2023-08-09 11:00:00|||||||||54
1691579100000|2023-08-09 11:05:00|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|172
1691579400000|2023-08-09 11:10:00|18.69|18.61|18.79|18.71|18.79|18.71|18.69|18.61|162
1691579700000|2023-08-09 11:15:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|560
1691580000000|2023-08-09 11:20:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|82
1691580300000|2023-08-09 11:25:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|57
1691580600000|2023-08-09 11:30:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|43
1691580900000|2023-08-09 11:35:00|18.78|18.7|18.76|18.68|18.79|18.71|18.74|18.66|113
1691581200000|2023-08-09 11:40:00|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|71
1691581500000|2023-08-09 11:45:00|18.76|18.68|18.69|18.61|18.76|18.68|18.69|18.61|51
1691581800000|2023-08-09 11:50:00|18.71|18.63|18.71|18.63|18.74|18.66|18.69|18.61|132
1691582100000|2023-08-09 11:55:00|18.69|18.61|18.69|18.61|18.73|18.65|18.69|18.61|34
1691582400000|2023-08-09 12:00:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|62
1691582700000|2023-08-09 12:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|64
1691583000000|2023-08-09 12:10:00|18.73|18.65|18.73|18.65|18.73|18.65|18.69|18.61|52
1691583300000|2023-08-09 12:15:00|18.74|18.66|18.75|18.67|18.8|18.72|18.73|18.65|451
1691583600000|2023-08-09 12:20:00|18.76|18.68|18.8|18.72|18.85|18.77|18.76|18.68|106
1691583900000|2023-08-09 12:25:00|18.81|18.73|18.76|18.68|18.81|18.73|18.75|18.67|80
1691584200000|2023-08-09 12:30:00|18.75|18.67|18.74|18.66|18.8|18.72|18.74|18.66|132
1691584500000|2023-08-09 12:35:00|18.75|18.67|18.79|18.71|18.79|18.71|18.74|18.66|94
1691584800000|2023-08-09 12:40:00|18.77|18.69|18.85|18.77|18.85|18.77|18.77|18.69|353
1691585100000|2023-08-09 12:45:00|18.84|18.76|18.85|18.77|18.85|18.77|18.8|18.72|102
1691585400000|2023-08-09 12:50:00|18.89|18.81|18.85|18.77|18.9|18.82|18.85|18.77|155
1691585700000|2023-08-09 12:55:00|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|73
1691586000000|2023-08-09 13:00:00|18.85|18.77|18.85|18.77|18.9|18.82|18.85|18.77|714
1691586300000|2023-08-09 13:05:00|18.87|18.79|18.85|18.77|18.9|18.82|18.84|18.76|155
1691586600000|2023-08-09 13:10:00|18.89|18.81|18.95|18.87|18.95|18.87|18.85|18.77|83
1691586900000|2023-08-09 13:15:00|18.94|18.86|18.9|18.82|18.94|18.86|18.89|18.81|258
1691587200000|2023-08-09 13:20:00|18.85|18.77|18.85|18.77|18.89|18.81|18.85|18.77|68
1691587500000|2023-08-09 13:25:00|18.9|18.82|18.93|18.85|18.96|18.88|18.85|18.77|400
1691587800000|2023-08-09 13:30:00|18.94|18.86|18.8|18.72|18.96|18.88|18.8|18.72|173
1691588100000|2023-08-09 13:35:00|18.81|18.73|18.85|18.77|18.86|18.78|18.8|18.72|295
1691588400000|2023-08-09 13:40:00|18.9|18.82|18.8|18.72|18.9|18.82|18.75|18.67|136
1691588700000|2023-08-09 13:45:00|18.81|18.73|18.7|18.62|18.81|18.73|18.69|18.61|318
1691589000000|2023-08-09 13:50:00|18.72|18.64|18.82|18.74|18.87|18.79|18.7|18.62|450
1691589300000|2023-08-09 13:55:00|18.84|18.76|18.76|18.68|18.87|18.79|18.75|18.67|135
1691589600000|2023-08-09 14:00:00|18.71|18.63|18.66|18.58|18.71|18.63|18.65|18.57|189
1691589900000|2023-08-09 14:05:00|18.65|18.57|18.71|18.63|18.72|18.64|18.65|18.57|186
1691590200000|2023-08-09 14:10:00|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|169
1691590500000|2023-08-09 14:15:00|18.65|18.57|18.58|18.5|18.66|18.58|18.56|18.48|195
1691590800000|2023-08-09 14:20:00|18.56|18.48|18.65|18.57|18.66|18.58|18.56|18.48|167
1691591100000|2023-08-09 14:25:00|18.61|18.53|18.55|18.47|18.63|18.55|18.55|18.47|211
1691591400000|2023-08-09 14:30:00|18.51|18.43|18.6|18.52|18.6|18.52|18.51|18.43|380
1691591700000|2023-08-09 14:35:00|18.59|18.51|18.55|18.47|18.59|18.51|18.55|18.47|174
1691592000000|2023-08-09 14:40:00|18.59|18.51|18.55|18.47|18.59|18.51|18.54|18.46|69
1691592300000|2023-08-09 14:45:00|18.54|18.46|18.6|18.52|18.6|18.52|18.54|18.46|245
1691592600000|2023-08-09 14:50:00|18.59|18.51|18.71|18.63|18.71|18.63|18.59|18.51|474
1691592900000|2023-08-09 14:55:00|18.72|18.64|18.76|18.68|18.77|18.69|18.71|18.63|141
1691593200000|2023-08-09 15:00:00|18.77|18.69|18.76|18.68|18.77|18.69|18.71|18.63|443
1691593500000|2023-08-09 15:05:00|18.74|18.66|18.76|18.68|18.81|18.73|18.74|18.66|215
1691593800000|2023-08-09 15:10:00|18.79|18.71|18.87|18.79|18.87|18.79|18.79|18.71|359
1691594100000|2023-08-09 15:15:00|18.9|18.82|18.97|18.89|18.98|18.9|18.9|18.82|356
1691594400000|2023-08-09 15:20:00|18.98|18.9|19.03|18.95|19.08|19|18.98|18.9|855
1691594700000|2023-08-09 15:25:00|19.04|18.96|19.09|19.01|19.14|19.06|19.03|18.95|785
1691595000000|2023-08-09 15:30:00|19.11|19.03|18.98|18.9|19.14|19.06|18.97|18.89|206
1691595300000|2023-08-09 15:35:00|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|35
1691595600000|2023-08-09 15:40:00|18.97|18.89|19.03|18.95|19.03|18.95|18.93|18.85|122
1691595900000|2023-08-09 15:45:00|19.02|18.94|19.09|19.01|19.09|19.01|19.02|18.94|108
1691596200000|2023-08-09 15:50:00|19.08|19|19.14|19.06|19.18|19.1|19.08|19|20
1691596500000|2023-08-09 15:55:00|19.16|19.08|19.2|19.12|19.25|19.17|19.14|19.06|134
1691596800000|2023-08-09 16:00:00|19.24|19.16|19.2|19.12|19.24|19.16|19.14|19.06|10
1691597100000|2023-08-09 16:05:00|19.17|19.09|19.14|19.06|19.19|19.11|19.09|19.01|7
1691597400000|2023-08-09 16:10:00|19.12|19.04|19.14|19.06|19.2|19.12|19.09|19.01|12
1691597700000|2023-08-09 16:15:00|19.12|19.04|19.2|19.12|19.22|19.14|19.09|19.01|6
1691598000000|2023-08-09 16:20:00|19.22|19.14|19.2|19.12|19.27|19.19|19.2|19.12|22
1691598300000|2023-08-09 16:25:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1691598600000|2023-08-09 16:30:00|19.22|19.14|19.12|19.04|19.24|19.16|19.1|19.02|13
1691598900000|2023-08-09 16:35:00|19.14|19.06|19.12|19.04|19.15|19.07|19.09|19.01|15
1691599200000|2023-08-09 16:40:00|19.14|19.06|19.15|19.07|19.15|19.07|19.09|19.01|5
1691599500000|2023-08-09 16:45:00|19.19|19.11|19.04|18.96|19.19|19.11|19.04|18.96|28
1691599800000|2023-08-09 16:50:00|19.06|18.98|19.02|18.94|19.09|19.01|19.02|18.94|7
1691600100000|2023-08-09 16:55:00|18.98|18.9|19.1|19.02|19.1|19.02|18.98|18.9|17
1691600400000|2023-08-09 17:00:00|19.12|19.04|19|18.92|19.13|19.05|18.97|18.89|12
1691600700000|2023-08-09 17:05:00|18.98|18.9|18.88|18.8|19|18.92|18.88|18.8|45
1691601000000|2023-08-09 17:10:00|18.9|18.82|18.83|18.75|18.9|18.82|18.8|18.72|123
1691601300000|2023-08-09 17:15:00|18.8|18.72|18.83|18.75|18.88|18.8|18.78|18.7|77
1691601600000|2023-08-09 17:20:00|18.88|18.8|18.88|18.8|18.9|18.82|18.85|18.77|38
1691601900000|2023-08-09 17:25:00|18.9|18.82|18.87|18.79|18.9|18.82|18.83|18.75|2
1691602200000|2023-08-09 17:30:00|18.85|18.77|18.83|18.75|18.85|18.77|18.8|18.72|15
1691602500000|2023-08-09 17:35:00|18.82|18.74|18.8|18.72|18.85|18.77|18.8|18.72|0
1691602800000|2023-08-09 17:40:00|18.82|18.74|18.83|18.75|18.83|18.75|18.8|18.72|2
1691603100000|2023-08-09 17:45:00|18.82|18.74|18.88|18.8|18.88|18.8|18.8|18.72|12
1691603400000|2023-08-09 17:50:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|8
1691603700000|2023-08-09 17:55:00|18.85|18.77|18.83|18.75|18.85|18.77|18.78|18.7|3
1691604000000|2023-08-09 18:00:00|18.85|18.77|18.78|18.7|18.88|18.8|18.78|18.7|45
1691604300000|2023-08-09 18:05:00|18.77|18.69|18.78|18.7|18.78|18.7|18.75|18.67|56
1691604600000|2023-08-09 18:10:00|18.77|18.69|18.7|18.62|18.8|18.72|18.69|18.61|30
1691604900000|2023-08-09 18:15:00|18.68|18.6|18.67|18.59|18.7|18.62|18.66|18.58|7
1691605200000|2023-08-09 18:20:00|18.65|18.57|18.67|18.59|18.72|18.64|18.62|18.54|15
1691605500000|2023-08-09 18:25:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|10
1691605800000|2023-08-09 18:30:00|18.61|18.53|18.66|18.58|18.66|18.58|18.56|18.48|55
1691606100000|2023-08-09 18:35:00|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|10
1691606400000|2023-08-09 18:40:00|18.57|18.49|18.61|18.53|18.64|18.56|18.56|18.48|0
1691606700000|2023-08-09 18:45:00|18.63|18.55|18.56|18.48|18.64|18.56|18.56|18.48|8
1691607000000|2023-08-09 18:50:00|18.57|18.49|18.69|18.61|18.7|18.62|18.57|18.49|4
1691607300000|2023-08-09 18:55:00|18.67|18.59|18.66|18.58|18.67|18.59|18.61|18.53|3
1691607600000|2023-08-09 19:00:00|18.64|18.56|18.61|18.53|18.66|18.58|18.61|18.53|3
1691607900000|2023-08-09 19:05:00|18.63|18.55|18.67|18.59|18.67|18.59|18.61|18.53|13
1691608200000|2023-08-09 19:10:00|18.69|18.61|18.67|18.59|18.69|18.61|18.66|18.58|2
1691608500000|2023-08-09 19:15:00|18.69|18.61|18.62|18.54|18.69|18.61|18.61|18.53|2
1691608800000|2023-08-09 19:20:00|18.64|18.56|18.61|18.53|18.66|18.58|18.57|18.49|0
1691609100000|2023-08-09 19:25:00|18.59|18.51|18.67|18.59|18.67|18.59|18.57|18.49|2
1691609400000|2023-08-09 19:30:00|18.66|18.58|18.62|18.54|18.67|18.59|18.62|18.54|1
1691609700000|2023-08-09 19:35:00|18.64|18.56|18.72|18.64|18.72|18.64|18.62|18.54|2
1691610000000|2023-08-09 19:40:00|18.69|18.61|18.73|18.65|18.75|18.67|18.67|18.59|3
1691610300000|2023-08-09 19:45:00|18.75|18.67|18.83|18.75|18.83|18.75|18.75|18.67|60
1691610600000|2023-08-09 19:50:00|18.85|18.77|18.8|18.72|18.88|18.8|18.78|18.7|68
1691610900000|2023-08-09 19:55:00|18.82|18.74|18.87|18.62|18.9|18.82|18.78|18.62|30
1691626500000|2023-08-10 00:15:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1691626800000|2023-08-10 00:20:00|18.92|18.62|18.95|18.65|18.98|18.68|18.92|18.62|0
1691627100000|2023-08-10 00:25:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1691627400000|2023-08-10 00:30:00|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|0
1691627700000|2023-08-10 00:35:00|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|0
1691628000000|2023-08-10 00:40:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1691628300000|2023-08-10 00:45:00|18.96|18.66|18.95|18.65|18.98|18.68|18.95|18.65|0
1691628600000|2023-08-10 00:50:00|18.98|18.68|18.92|18.67|18.98|18.68|18.92|18.64|0
1691628900000|2023-08-10 00:55:00|18.87|18.62|18.79|18.71|18.87|18.71|18.79|18.62|0
1691629800000|2023-08-10 01:10:00|18.88|18.63|18.84|18.76|18.88|18.76|18.8|18.63|0
1691631300000|2023-08-10 01:35:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1691631600000|2023-08-10 01:40:00|18.84|18.76|18.89|18.81|18.92|18.84|18.84|18.76|0
1691632200000|2023-08-10 01:50:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|1
1691632500000|2023-08-10 01:55:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1691632800000|2023-08-10 02:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1691633100000|2023-08-10 02:05:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1691633400000|2023-08-10 02:10:00|18.72|18.64|18.71|18.63|18.74|18.66|18.71|18.63|0
1691633700000|2023-08-10 02:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1691634000000|2023-08-10 02:20:00|18.73|18.65|18.73|18.65|18.74|18.66|18.71|18.63|0
1691634300000|2023-08-10 02:25:00|18.71|18.63|18.66|18.58|18.73|18.65|18.66|18.58|0
1691634600000|2023-08-10 02:30:00|18.68|18.6|18.66|18.58|18.69|18.61|18.66|18.58|0
1691634900000|2023-08-10 02:35:00|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|0
1691635500000|2023-08-10 02:45:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1691635800000|2023-08-10 02:50:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1691636400000|2023-08-10 03:00:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|3
1691636700000|2023-08-10 03:05:00|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|0
1691637900000|2023-08-10 03:25:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1691639100000|2023-08-10 03:45:00|||||||||1
1691639700000|2023-08-10 03:55:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1691640000000|2023-08-10 04:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1691640600000|2023-08-10 04:10:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1691642100000|2023-08-10 04:35:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|1
1691642400000|2023-08-10 04:40:00|18.78|18.53|18.78|18.53|18.78|18.62|18.7|18.53|0
1691642700000|2023-08-10 04:45:00|18.7|18.62|18.78|18.53|18.78|18.62|18.7|18.53|0
1691643000000|2023-08-10 04:50:00|18.7|18.62|18.78|18.53|18.78|18.62|18.7|18.53|0
1691643300000|2023-08-10 04:55:00|18.7|18.62|18.7|18.62|18.78|18.62|18.7|18.53|0
1691643600000|2023-08-10 05:00:00|18.78|18.53|18.74|18.66|18.78|18.66|18.7|18.53|0
1691644800000|2023-08-10 05:20:00|18.69|18.61|18.67|18.59|18.78|18.62|18.67|18.53|0
1691645400000|2023-08-10 05:30:00|18.76|18.51|18.62|18.54|18.78|18.62|18.62|18.48|0
1691645700000|2023-08-10 05:35:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1691646000000|2023-08-10 05:40:00|18.71|18.46|18.62|18.54|18.73|18.57|18.62|18.46|0
1691646300000|2023-08-10 05:45:00|18.61|18.53|18.62|18.54|18.71|18.54|18.61|18.46|0
1691646600000|2023-08-10 05:50:00|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|0
1691647200000|2023-08-10 06:00:00|18.64|18.56|18.55|18.47|18.64|18.56|18.55|18.47|0
1691647500000|2023-08-10 06:05:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1691647800000|2023-08-10 06:10:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|3
1691648100000|2023-08-10 06:15:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1691648400000|2023-08-10 06:20:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1691648700000|2023-08-10 06:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1691649000000|2023-08-10 06:30:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|11
1691649300000|2023-08-10 06:35:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1691649600000|2023-08-10 06:40:00|||||||||8
1691649900000|2023-08-10 06:45:00|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|10
1691650200000|2023-08-10 06:50:00|18.67|18.59|18.67|18.59|18.72|18.64|18.67|18.59|254
1691650500000|2023-08-10 06:55:00|18.7|18.62|18.73|18.65|18.73|18.65|18.67|18.59|79
1691650800000|2023-08-10 07:00:00|18.72|18.64|18.47|18.39|18.72|18.64|18.43|18.35|1586
1691651100000|2023-08-10 07:05:00|18.45|18.37|18.38|18.3|18.47|18.39|18.33|18.25|346
1691651400000|2023-08-10 07:10:00|18.37|18.29|18.32|18.24|18.37|18.29|18.27|18.19|406
1691651700000|2023-08-10 07:15:00|18.34|18.26|18.27|18.19|18.35|18.27|18.27|18.19|122
1691652000000|2023-08-10 07:20:00|18.26|18.18|18.32|18.24|18.37|18.29|18.22|18.14|278
1691652300000|2023-08-10 07:25:00|18.35|18.27|18.26|18.18|18.35|18.27|18.22|18.14|455
1691652600000|2023-08-10 07:30:00|18.27|18.19|18.22|18.14|18.27|18.19|18.21|18.13|336
1691652900000|2023-08-10 07:35:00|18.24|18.16|18.32|18.24|18.32|18.24|18.22|18.14|165
1691653200000|2023-08-10 07:40:00|18.35|18.27|18.35|18.27|18.38|18.3|18.32|18.24|467
1691653500000|2023-08-10 07:45:00|18.33|18.25|18.38|18.3|18.43|18.35|18.32|18.24|61
1691653800000|2023-08-10 07:50:00|18.37|18.29|18.4|18.32|18.4|18.32|18.32|18.24|144
1691654100000|2023-08-10 07:55:00|18.38|18.3|18.4|18.32|18.43|18.35|18.35|18.27|47
1691654400000|2023-08-10 08:00:00|18.43|18.35|18.44|18.36|18.44|18.36|18.38|18.3|192
1691654700000|2023-08-10 08:05:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|43
1691655000000|2023-08-10 08:10:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|194
1691655300000|2023-08-10 08:15:00|18.45|18.37|18.45|18.37|18.48|18.4|18.43|18.35|69
1691655600000|2023-08-10 08:20:00|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|57
1691655900000|2023-08-10 08:25:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|71
1691656200000|2023-08-10 08:30:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|122
1691656500000|2023-08-10 08:35:00|18.44|18.36|18.38|18.3|18.44|18.36|18.38|18.3|426
1691656800000|2023-08-10 08:40:00|18.36|18.28|18.38|18.3|18.38|18.3|18.33|18.25|109
1691657100000|2023-08-10 08:45:00|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|252
1691657400000|2023-08-10 08:50:00|18.33|18.25|18.29|18.21|18.34|18.26|18.29|18.21|54
1691657700000|2023-08-10 08:55:00|18.33|18.25|18.37|18.29|18.37|18.29|18.29|18.21|153
1691658000000|2023-08-10 09:00:00|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|46
1691658300000|2023-08-10 09:05:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|184
1691658600000|2023-08-10 09:10:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|1076
1691658900000|2023-08-10 09:15:00|18.35|18.27|18.34|18.26|18.36|18.28|18.26|18.18|506
1691659200000|2023-08-10 09:20:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|99
1691659500000|2023-08-10 09:25:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1047
1691659800000|2023-08-10 09:30:00|18.37|18.29|18.41|18.33|18.42|18.34|18.36|18.28|127
1691660100000|2023-08-10 09:35:00|18.42|18.34|18.41|18.33|18.46|18.38|18.41|18.33|116
1691660400000|2023-08-10 09:40:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|183
1691660700000|2023-08-10 09:45:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|207
1691661000000|2023-08-10 09:50:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|76
1691661300000|2023-08-10 09:55:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|182
1691661600000|2023-08-10 10:00:00|18.37|18.29|18.37|18.29|18.42|18.34|18.37|18.29|636
1691661900000|2023-08-10 10:05:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|248
1691662200000|2023-08-10 10:10:00|18.46|18.38|18.42|18.34|18.47|18.39|18.37|18.29|64
1691662500000|2023-08-10 10:15:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|55
1691662800000|2023-08-10 10:20:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|363
1691663100000|2023-08-10 10:25:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|30
1691663400000|2023-08-10 10:30:00|||||||||59
1691663700000|2023-08-10 10:35:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|35
1691664000000|2023-08-10 10:40:00|18.41|18.33|18.42|18.34|18.42|18.34|18.36|18.28|406
1691664300000|2023-08-10 10:45:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|43
1691664600000|2023-08-10 10:50:00|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|27
1691664900000|2023-08-10 10:55:00|||||||||26
1691665200000|2023-08-10 11:00:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|228
1691665500000|2023-08-10 11:05:00|||||||||98
1691665800000|2023-08-10 11:10:00|18.34|18.26|18.31|18.23|18.37|18.29|18.31|18.23|129
1691666100000|2023-08-10 11:15:00|18.32|18.24|18.32|18.24|18.32|18.24|18.26|18.18|174
1691666400000|2023-08-10 11:20:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|251
1691666700000|2023-08-10 11:25:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|64
1691667000000|2023-08-10 11:30:00|||||||||59
1691667300000|2023-08-10 11:35:00|18.39|18.31|18.41|18.33|18.42|18.34|18.39|18.31|150
1691667600000|2023-08-10 11:40:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|78
1691667900000|2023-08-10 11:45:00|18.47|18.39|18.38|18.3|18.47|18.39|18.38|18.3|734
1691668200000|2023-08-10 11:50:00|18.39|18.31|18.35|18.27|18.39|18.31|18.33|18.25|275
1691668500000|2023-08-10 11:55:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|17
1691668800000|2023-08-10 12:00:00|18.37|18.29|18.37|18.29|18.38|18.3|18.33|18.25|538
1691669100000|2023-08-10 12:05:00|18.35|18.27|18.35|18.27|18.38|18.3|18.33|18.25|629
1691669400000|2023-08-10 12:10:00|18.33|18.25|18.28|18.2|18.33|18.25|18.27|18.19|56
1691669700000|2023-08-10 12:15:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|57
1691670000000|2023-08-10 12:20:00|18.3|18.22|18.27|18.19|18.32|18.24|18.27|18.19|142
1691670300000|2023-08-10 12:25:00|18.29|18.21|18.32|18.24|18.32|18.24|18.27|18.19|35
1691670600000|2023-08-10 12:30:00|18.27|18.19|18.25|18.17|18.28|18.2|18.16|18.08|1113
1691670900000|2023-08-10 12:35:00|18.26|18.18|18.3|18.22|18.3|18.22|18.2|18.12|177
1691671200000|2023-08-10 12:40:00|18.33|18.25|18.41|18.33|18.51|18.43|18.33|18.25|785
1691671500000|2023-08-10 12:45:00|18.37|18.29|18.18|18.1|18.41|18.33|18.11|18.03|126
1691671800000|2023-08-10 12:50:00|18.21|18.13|18.11|18.03|18.21|18.13|18.1|18.02|204
1691672100000|2023-08-10 12:55:00|18.1|18.02|18.14|18.06|18.19|18.11|18.1|18.02|526
1691672400000|2023-08-10 13:00:00|18.13|18.05|18.08|18|18.16|18.08|18.06|17.98|101
1691672700000|2023-08-10 13:05:00|18.11|18.03|18.11|18.03|18.21|18.13|18.06|17.98|183
1691673000000|2023-08-10 13:10:00|18.13|18.05|18.11|18.03|18.16|18.08|18.11|18.03|64
1691673300000|2023-08-10 13:15:00|18.13|18.05|18.11|18.03|18.16|18.08|18.06|17.98|140
1691673600000|2023-08-10 13:20:00|18.06|17.98|18.16|18.08|18.16|18.08|18.06|17.98|79
1691673900000|2023-08-10 13:25:00|18.13|18.05|18.16|18.08|18.18|18.1|18.11|18.03|109
1691674200000|2023-08-10 13:30:00|18.11|18.03|18.01|17.93|18.16|18.08|18.01|17.93|165
1691674500000|2023-08-10 13:35:00|18.03|17.95|18.01|17.93|18.06|17.98|17.96|17.88|175
1691674800000|2023-08-10 13:40:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|195
1691675100000|2023-08-10 13:45:00|17.96|17.88|17.96|17.88|17.96|17.88|17.91|17.83|175
1691675400000|2023-08-10 13:50:00|17.91|17.83|17.93|17.85|17.96|17.88|17.91|17.83|103
1691675700000|2023-08-10 13:55:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|51
1691676000000|2023-08-10 14:00:00|17.94|17.86|17.91|17.83|17.94|17.86|17.86|17.78|151
1691676300000|2023-08-10 14:05:00|17.89|17.81|17.91|17.83|17.91|17.83|17.86|17.78|923
1691676600000|2023-08-10 14:10:00|17.96|17.88|17.93|17.85|17.96|17.88|17.91|17.83|187
1691676900000|2023-08-10 14:15:00|17.91|17.83|17.98|17.9|17.98|17.9|17.91|17.83|99
1691677200000|2023-08-10 14:20:00|17.96|17.88|17.95|17.87|18.01|17.93|17.95|17.87|119
1691677500000|2023-08-10 14:25:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|109
1691677800000|2023-08-10 14:30:00|17.9|17.82|17.9|17.82|17.95|17.87|17.85|17.77|435
1691678100000|2023-08-10 14:35:00|17.92|17.84|18|17.92|18.05|17.97|17.85|17.77|147
1691678400000|2023-08-10 14:40:00|18.01|17.93|18.13|18.05|18.15|18.07|18|17.92|548
1691678700000|2023-08-10 14:45:00|18.15|18.07|18.08|18|18.21|18.13|18.06|17.98|642
1691679000000|2023-08-10 14:50:00|18.1|18.02|18.06|17.98|18.16|18.08|18.06|17.98|282
1691679300000|2023-08-10 14:55:00|18.05|17.97|18.11|18.03|18.11|18.03|18|17.92|154
1691679600000|2023-08-10 15:00:00|18.1|18.02|18.16|18.08|18.21|18.13|18.06|17.98|152
1691679900000|2023-08-10 15:05:00|18.19|18.11|18.16|18.08|18.21|18.13|18.08|18|196
1691680200000|2023-08-10 15:10:00|18.18|18.1|18.16|18.08|18.21|18.13|18.11|18.03|543
1691680500000|2023-08-10 15:15:00|18.17|18.09|18.22|18.14|18.26|18.18|18.17|18.09|150
1691680800000|2023-08-10 15:20:00|18.21|18.13|18.26|18.18|18.31|18.23|18.21|18.13|206
1691681100000|2023-08-10 15:25:00|18.24|18.16|18.21|18.13|18.26|18.18|18.15|18.07|521
1691681400000|2023-08-10 15:30:00|18.2|18.12|18.15|18.07|18.26|18.18|18.15|18.07|282
1691681700000|2023-08-10 15:35:00|18.18|18.1|18.1|18.02|18.2|18.12|18.1|18.02|31
1691682000000|2023-08-10 15:40:00|18.13|18.05|18.26|18.18|18.28|18.2|18.1|18.02|91
1691682300000|2023-08-10 15:45:00|18.28|18.2|18.36|18.28|18.41|18.33|18.28|18.2|25
1691682600000|2023-08-10 15:50:00|18.39|18.31|18.42|18.34|18.47|18.39|18.36|18.28|33
1691682900000|2023-08-10 15:55:00|18.44|18.36|18.37|18.29|18.46|18.38|18.36|18.28|109
1691683200000|2023-08-10 16:00:00|18.39|18.31|18.41|18.33|18.47|18.39|18.37|18.29|28
1691683500000|2023-08-10 16:05:00|18.39|18.31|18.47|18.39|18.47|18.39|18.37|18.29|63
1691683800000|2023-08-10 16:10:00|18.44|18.36|18.41|18.33|18.52|18.44|18.37|18.29|48
1691684100000|2023-08-10 16:15:00|18.42|18.34|18.44|18.36|18.49|18.41|18.39|18.31|29
1691684400000|2023-08-10 16:20:00|18.46|18.38|18.44|18.36|18.47|18.39|18.39|18.31|16
1691684700000|2023-08-10 16:25:00|18.46|18.38|18.46|18.38|18.57|18.49|18.44|18.36|126
1691685000000|2023-08-10 16:30:00|18.47|18.39|18.41|18.33|18.47|18.39|18.41|18.33|16
1691685300000|2023-08-10 16:35:00|18.43|18.35|18.36|18.28|18.51|18.43|18.36|18.28|30
1691685600000|2023-08-10 16:40:00|18.38|18.3|18.36|18.28|18.46|18.38|18.36|18.28|70
1691685900000|2023-08-10 16:45:00|18.37|18.29|18.37|18.29|18.44|18.36|18.31|18.23|12
1691686200000|2023-08-10 16:50:00|18.39|18.31|18.51|18.43|18.56|18.48|18.37|18.29|383
1691686500000|2023-08-10 16:55:00|18.52|18.44|18.56|18.48|18.67|18.59|18.48|18.4|110
1691686800000|2023-08-10 17:00:00|18.57|18.49|18.62|18.54|18.66|18.58|18.54|18.46|7
1691687100000|2023-08-10 17:05:00|18.61|18.53|18.56|18.48|18.64|18.56|18.54|18.46|13
1691687400000|2023-08-10 17:10:00|18.57|18.49|18.56|18.48|18.59|18.51|18.51|18.43|15
1691687700000|2023-08-10 17:15:00|18.59|18.51|18.59|18.51|18.61|18.53|18.53|18.45|8
1691688000000|2023-08-10 17:20:00|18.61|18.53|18.66|18.58|18.72|18.64|18.59|18.51|52
1691688300000|2023-08-10 17:25:00|18.64|18.56|18.66|18.58|18.71|18.63|18.61|18.53|6
1691688600000|2023-08-10 17:30:00|18.67|18.59|18.69|18.61|18.76|18.68|18.66|18.58|41
1691688900000|2023-08-10 17:35:00|18.71|18.63|18.72|18.64|18.76|18.68|18.71|18.63|0
1691689200000|2023-08-10 17:40:00|18.74|18.66|18.77|18.69|18.82|18.74|18.72|18.64|43
1691689500000|2023-08-10 17:45:00|18.76|18.68|18.71|18.63|18.76|18.68|18.63|18.55|32
1691689800000|2023-08-10 17:50:00|18.66|18.58|18.81|18.73|18.81|18.73|18.61|18.53|21
1691690100000|2023-08-10 17:55:00|18.82|18.74|18.87|18.79|18.94|18.86|18.82|18.74|85
1691690400000|2023-08-10 18:00:00|18.86|18.78|18.81|18.73|18.87|18.79|18.79|18.71|2
1691690700000|2023-08-10 18:05:00|18.77|18.69|18.74|18.66|18.77|18.69|18.69|18.61|9
1691691000000|2023-08-10 18:10:00|18.71|18.63|18.61|18.53|18.76|18.68|18.6|18.52|15
1691691300000|2023-08-10 18:15:00|18.6|18.52|18.68|18.6|18.68|18.6|18.5|18.42|11
1691691600000|2023-08-10 18:20:00|18.67|18.59|18.63|18.55|18.7|18.62|18.6|18.52|18
1691691900000|2023-08-10 18:25:00|18.61|18.53|18.66|18.58|18.73|18.65|18.6|18.52|5
1691692200000|2023-08-10 18:30:00|18.65|18.57|18.71|18.63|18.76|18.68|18.6|18.52|5
1691692500000|2023-08-10 18:35:00|18.69|18.61|18.68|18.6|18.78|18.7|18.65|18.57|6
1691692800000|2023-08-10 18:40:00|18.66|18.58|18.7|18.62|18.8|18.72|18.65|18.57|4
1691693100000|2023-08-10 18:45:00|18.71|18.63|18.63|18.55|18.75|18.67|18.6|18.52|5
1691693400000|2023-08-10 18:50:00|18.65|18.57|18.48|18.4|18.65|18.57|18.45|18.37|36
1691693700000|2023-08-10 18:55:00|18.45|18.37|18.42|18.34|18.5|18.42|18.42|18.34|11
1691694000000|2023-08-10 19:00:00|18.45|18.37|18.48|18.4|18.55|18.47|18.45|18.37|17
1691694300000|2023-08-10 19:05:00|18.5|18.42|18.45|18.37|18.53|18.45|18.45|18.37|3
1691694600000|2023-08-10 19:10:00|18.43|18.35|18.48|18.4|18.5|18.42|18.4|18.32|16
1691694900000|2023-08-10 19:15:00|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|1
1691695200000|2023-08-10 19:20:00|18.47|18.39|18.53|18.45|18.58|18.5|18.45|18.37|10
1691695500000|2023-08-10 19:25:00|18.55|18.47|18.6|18.52|18.63|18.55|18.53|18.45|13
1691695800000|2023-08-10 19:30:00|18.63|18.55|18.7|18.62|18.7|18.62|18.6|18.52|13
1691696100000|2023-08-10 19:35:00|18.68|18.6|18.68|18.6|18.71|18.63|18.65|18.57|8
1691696400000|2023-08-10 19:40:00|18.66|18.58|18.71|18.63|18.73|18.65|18.65|18.57|3
1691696700000|2023-08-10 19:45:00|18.75|18.67|18.7|18.62|18.76|18.68|18.6|18.52|36
1691697000000|2023-08-10 19:50:00|18.68|18.6|18.57|18.49|18.7|18.62|18.55|18.47|51
1691697300000|2023-08-10 19:55:00|18.6|18.52|18.66|18.58|18.71|18.58|18.57|18.46|7
1691697600000|2023-08-10 20:00:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1691712900000|2023-08-11 00:15:00|18.69|18.39|18.66|18.41|18.69|18.41|18.66|18.38|0
1691713500000|2023-08-11 00:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1691714700000|2023-08-11 00:45:00|18.46|18.38|18.48|18.4|18.5|18.42|18.46|18.38|19
1691716800000|2023-08-11 01:20:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|10
1691717400000|2023-08-11 01:30:00|18.56|18.48|18.63|18.55|18.72|18.55|18.53|18.45|67
1691717700000|2023-08-11 01:35:00|18.61|18.53|18.56|18.48|18.72|18.55|18.56|18.46|11
1691718000000|2023-08-11 01:40:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1691718600000|2023-08-11 01:50:00|18.56|18.48|18.58|18.5|18.58|18.5|18.51|18.43|4
1691718900000|2023-08-11 01:55:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|0
1691719800000|2023-08-11 02:10:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1691720100000|2023-08-11 02:15:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1691720400000|2023-08-11 02:20:00|18.66|18.58|18.71|18.63|18.71|18.63|18.63|18.55|24
1691721000000|2023-08-11 02:30:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1691721300000|2023-08-11 02:35:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1691721600000|2023-08-11 02:40:00|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1691721900000|2023-08-11 02:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1691722800000|2023-08-11 03:00:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1691723700000|2023-08-11 03:15:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|16
1691724900000|2023-08-11 03:35:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|6
1691725500000|2023-08-11 03:45:00|18.73|18.65|18.68|18.6|18.76|18.68|18.68|18.6|17
1691727000000|2023-08-11 04:10:00|18.76|18.68|18.81|18.73|18.81|18.73|18.73|18.65|2
1691727300000|2023-08-11 04:15:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1691727600000|2023-08-11 04:20:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|12
1691729100000|2023-08-11 04:45:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1691729400000|2023-08-11 04:50:00|18.71|18.63|18.71|18.63|18.74|18.66|18.69|18.61|12
1691729700000|2023-08-11 04:55:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1691730000000|2023-08-11 05:00:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|2
1691730300000|2023-08-11 05:05:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1691731200000|2023-08-11 05:20:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|10
1691731500000|2023-08-11 05:25:00|18.68|18.6|18.68|18.6|18.7|18.62|18.66|18.58|7
1691731800000|2023-08-11 05:30:00|18.66|18.58|18.69|18.61|18.72|18.64|18.66|18.58|4
1691732100000|2023-08-11 05:35:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1691732400000|2023-08-11 05:40:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1691732700000|2023-08-11 05:45:00|18.69|18.61|18.69|18.61|18.69|18.61|18.64|18.56|14
1691733000000|2023-08-11 05:50:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|12
1691733300000|2023-08-11 05:55:00|18.62|18.54|18.65|18.57|18.94|18.72|18.61|18.51|130
1691733600000|2023-08-11 06:00:00|18.63|18.55|18.73|18.65|18.78|18.65|18.63|18.47|75
1691733900000|2023-08-11 06:05:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|31
1691734200000|2023-08-11 06:10:00|18.67|18.59|18.62|18.54|18.67|18.59|18.58|18.5|38
1691734500000|2023-08-11 06:15:00|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|29
1691735100000|2023-08-11 06:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1691735400000|2023-08-11 06:30:00|18.62|18.54|18.56|18.48|18.62|18.54|18.56|18.48|6
1691736000000|2023-08-11 06:40:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1691736300000|2023-08-11 06:45:00|18.56|18.48|18.6|18.52|18.61|18.53|18.56|18.48|0
1691736600000|2023-08-11 06:50:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|2
1691736900000|2023-08-11 06:55:00|18.61|18.53|18.55|18.47|18.61|18.53|18.55|18.47|1
1691737200000|2023-08-11 07:00:00|18.56|18.48|18.6|18.52|18.65|18.57|18.55|18.47|57
1691737500000|2023-08-11 07:05:00|18.59|18.51|18.6|18.52|18.65|18.57|18.54|18.46|131
1691737800000|2023-08-11 07:10:00|18.59|18.51|18.54|18.46|18.65|18.57|18.54|18.46|87
1691738100000|2023-08-11 07:15:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|253
1691738400000|2023-08-11 07:20:00|18.62|18.54|18.54|18.46|18.62|18.54|18.54|18.46|75
1691738700000|2023-08-11 07:25:00|18.57|18.49|18.54|18.46|18.59|18.51|18.54|18.46|26
1691739000000|2023-08-11 07:30:00|18.57|18.49|18.54|18.46|18.59|18.51|18.54|18.46|168
1691739300000|2023-08-11 07:35:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|509
1691739600000|2023-08-11 07:40:00|18.58|18.5|18.64|18.56|18.64|18.56|18.58|18.5|232
1691739900000|2023-08-11 07:45:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|64
1691740200000|2023-08-11 07:50:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|125
1691740500000|2023-08-11 07:55:00|18.71|18.63|18.73|18.65|18.74|18.66|18.69|18.61|286
1691740800000|2023-08-11 08:00:00|18.74|18.66|18.84|18.76|18.84|18.76|18.74|18.66|176
1691741100000|2023-08-11 08:05:00|18.89|18.81|18.94|18.86|18.94|18.86|18.84|18.76|458
1691741400000|2023-08-11 08:10:00|18.97|18.89|19.04|18.96|19.04|18.96|18.94|18.86|1262
1691741700000|2023-08-11 08:15:00|19.03|18.95|18.99|18.91|19.03|18.95|18.94|18.86|208
1691742000000|2023-08-11 08:20:00|18.98|18.9|19.04|18.96|19.04|18.96|18.94|18.86|157
1691742300000|2023-08-11 08:25:00|19.02|18.94|18.99|18.91|19.04|18.96|18.94|18.86|169
1691742600000|2023-08-11 08:30:00|19.01|18.93|19.08|19|19.09|19.01|19.01|18.93|295
1691742900000|2023-08-11 08:35:00|19.06|18.98|19.14|19.06|19.14|19.06|19.04|18.96|79
1691743200000|2023-08-11 08:40:00|19.13|19.05|19.04|18.96|19.13|19.05|19.04|18.96|79
1691743500000|2023-08-11 08:45:00|19.09|19.01|19.09|19.01|19.09|19.01|19.04|18.96|153
1691743800000|2023-08-11 08:50:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|75
1691744100000|2023-08-11 08:55:00|18.99|18.91|18.99|18.91|19.04|18.96|18.97|18.89|309
1691744400000|2023-08-11 09:00:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|49
1691744700000|2023-08-11 09:05:00|18.93|18.85|18.88|18.8|18.93|18.85|18.86|18.78|51
1691745000000|2023-08-11 09:10:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|293
1691745300000|2023-08-11 09:15:00|18.85|18.77|18.89|18.81|18.9|18.82|18.85|18.77|235
1691745600000|2023-08-11 09:20:00|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|56
1691745900000|2023-08-11 09:25:00|18.84|18.76|18.83|18.75|18.88|18.8|18.83|18.75|108
1691746200000|2023-08-11 09:30:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|131
1691746500000|2023-08-11 09:35:00|18.83|18.75|18.78|18.7|18.84|18.76|18.78|18.7|395
1691746800000|2023-08-11 09:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|227
1691747100000|2023-08-11 09:45:00|18.75|18.67|18.77|18.69|18.78|18.7|18.72|18.64|88
1691747400000|2023-08-11 09:50:00|18.82|18.74|18.87|18.79|18.88|18.8|18.82|18.74|437
1691747700000|2023-08-11 09:55:00|18.88|18.8|18.82|18.74|18.88|18.8|18.82|18.74|101
1691748000000|2023-08-11 10:00:00|18.83|18.75|18.77|18.69|18.83|18.75|18.77|18.69|19
1691748300000|2023-08-11 10:05:00|18.78|18.7|18.73|18.65|18.78|18.7|18.72|18.64|94
1691748600000|2023-08-11 10:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|52
1691748900000|2023-08-11 10:15:00|18.75|18.67|18.73|18.65|18.78|18.7|18.72|18.64|149
1691749200000|2023-08-11 10:20:00|18.72|18.64|18.72|18.64|18.78|18.7|18.72|18.64|49
1691749500000|2023-08-11 10:25:00|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|42
1691749800000|2023-08-11 10:30:00|18.72|18.64|18.72|18.64|18.73|18.65|18.67|18.59|66
1691750100000|2023-08-11 10:35:00|18.67|18.59|18.73|18.65|18.73|18.65|18.67|18.59|36
1691750400000|2023-08-11 10:40:00|18.72|18.64|18.78|18.7|18.78|18.7|18.7|18.62|39
1691750700000|2023-08-11 10:45:00|18.75|18.67|18.76|18.68|18.78|18.7|18.73|18.65|16
1691751000000|2023-08-11 10:50:00|18.78|18.7|18.83|18.75|18.83|18.75|18.76|18.68|47
1691751300000|2023-08-11 10:55:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|28
1691751600000|2023-08-11 11:00:00|18.79|18.71|18.73|18.65|18.83|18.75|18.73|18.65|263
1691751900000|2023-08-11 11:05:00|18.68|18.6|18.73|18.65|18.74|18.66|18.68|18.6|26
1691752200000|2023-08-11 11:10:00|18.74|18.66|18.74|18.66|18.79|18.71|18.73|18.65|21
1691752500000|2023-08-11 11:15:00|18.73|18.65|18.74|18.66|18.78|18.7|18.73|18.65|20
1691752800000|2023-08-11 11:20:00|18.73|18.65|18.79|18.71|18.79|18.71|18.69|18.61|147
1691753100000|2023-08-11 11:25:00|18.74|18.66|18.74|18.66|18.79|18.71|18.74|18.66|129
1691753400000|2023-08-11 11:30:00|18.78|18.7|18.79|18.71|18.79|18.71|18.74|18.66|171
1691753700000|2023-08-11 11:35:00|18.77|18.69|18.76|18.68|18.79|18.71|18.74|18.66|163
1691754000000|2023-08-11 11:40:00|18.77|18.69|18.84|18.76|18.89|18.81|18.77|18.69|114
1691754300000|2023-08-11 11:45:00|18.83|18.75|18.84|18.76|18.84|18.76|18.79|18.71|166
1691754600000|2023-08-11 11:50:00|18.89|18.81|18.92|18.84|18.92|18.84|18.86|18.78|308
1691754900000|2023-08-11 11:55:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|185
1691755200000|2023-08-11 12:00:00|18.9|18.82|18.84|18.76|18.9|18.82|18.79|18.71|261
1691755500000|2023-08-11 12:05:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|42
1691755800000|2023-08-11 12:10:00|18.89|18.81|18.87|18.79|18.9|18.82|18.87|18.79|70
1691756100000|2023-08-11 12:15:00|18.89|18.81|18.87|18.79|18.89|18.81|18.84|18.76|59
1691756400000|2023-08-11 12:20:00|18.89|18.81|18.85|18.77|18.89|18.81|18.84|18.76|25
1691756700000|2023-08-11 12:25:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|54
1691757000000|2023-08-11 12:30:00|18.81|18.73|19.06|18.98|19.11|19.03|18.81|18.73|516
1691757300000|2023-08-11 12:35:00|19.08|19|19.05|18.97|19.08|19|18.95|18.87|102
1691757600000|2023-08-11 12:40:00|19.06|18.98|19.03|18.95|19.11|19.03|18.95|18.87|100
1691757900000|2023-08-11 12:45:00|19.05|18.97|19.21|19.13|19.22|19.14|19.05|18.97|136
1691758200000|2023-08-11 12:50:00|19.17|19.09|19.33|19.25|19.33|19.25|19.17|19.09|445
1691758500000|2023-08-11 12:55:00|19.32|19.24|19.28|19.2|19.33|19.25|19.27|19.19|50
1691758800000|2023-08-11 13:00:00|19.3|19.22|19.13|19.05|19.38|19.3|19.13|19.05|1095
1691759100000|2023-08-11 13:05:00|19.15|19.07|19.07|18.99|19.15|19.07|19.07|18.99|191
1691759400000|2023-08-11 13:10:00|19.02|18.94|19.07|18.99|19.12|19.04|19.02|18.94|168
1691759700000|2023-08-11 13:15:00|19.09|19.01|19.14|19.06|19.17|19.09|19.07|18.99|129
1691760000000|2023-08-11 13:20:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|50
1691760300000|2023-08-11 13:25:00|19.02|18.94|19.17|19.09|19.17|19.09|19.02|18.94|76
1691760600000|2023-08-11 13:30:00|19.18|19.1|19.12|19.04|19.28|19.2|19.12|19.04|478
1691760900000|2023-08-11 13:35:00|19.1|19.02|19.02|18.94|19.12|19.04|18.97|18.89|286
1691761200000|2023-08-11 13:40:00|19.05|18.97|19.08|19|19.14|19.06|19.03|18.95|178
1691761500000|2023-08-11 13:45:00|19.13|19.05|19.08|19|19.14|19.06|19.02|18.94|173
1691761800000|2023-08-11 13:50:00|19.1|19.02|19.12|19.04|19.13|19.05|19.07|18.99|102
1691762100000|2023-08-11 13:55:00|19.1|19.02|19.1|19.02|19.12|19.04|19.05|18.97|51
1691762400000|2023-08-11 14:00:00|19.07|18.99|18.89|18.81|19.07|18.99|18.86|18.78|293
1691762700000|2023-08-11 14:05:00|18.87|18.79|18.93|18.85|18.96|18.88|18.81|18.73|391
1691763000000|2023-08-11 14:10:00|18.95|18.87|18.91|18.83|19.01|18.93|18.9|18.82|244
1691763300000|2023-08-11 14:15:00|18.9|18.82|18.86|18.78|18.93|18.85|18.85|18.77|254
1691763600000|2023-08-11 14:20:00|18.88|18.8|18.76|18.68|18.88|18.8|18.76|18.68|294
1691763900000|2023-08-11 14:25:00|18.78|18.7|18.86|18.78|18.91|18.83|18.76|18.68|276
1691764200000|2023-08-11 14:30:00|18.88|18.8|18.91|18.83|18.91|18.83|18.86|18.78|171
1691764500000|2023-08-11 14:35:00|18.88|18.8|18.8|18.72|18.91|18.83|18.76|18.68|176
1691764800000|2023-08-11 14:40:00|18.78|18.7|18.8|18.72|18.86|18.78|18.76|18.68|49
1691765100000|2023-08-11 14:45:00|18.76|18.68|18.85|18.77|18.89|18.81|18.76|18.68|392
1691765400000|2023-08-11 14:50:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|92
1691765700000|2023-08-11 14:55:00|18.94|18.86|18.94|18.86|18.96|18.88|18.9|18.82|77
1691766000000|2023-08-11 15:00:00|18.92|18.84|18.85|18.77|18.94|18.86|18.84|18.76|136
1691766300000|2023-08-11 15:05:00|18.84|18.76|18.92|18.84|18.95|18.87|18.84|18.76|227
1691766600000|2023-08-11 15:10:00|18.9|18.82|18.9|18.82|19|18.92|18.89|18.81|251
1691766900000|2023-08-11 15:15:00|18.92|18.84|18.94|18.86|19|18.92|18.9|18.82|195
1691767200000|2023-08-11 15:20:00|18.95|18.87|18.97|18.89|18.99|18.91|18.89|18.81|293
1691767500000|2023-08-11 15:25:00|18.99|18.91|18.84|18.76|18.99|18.91|18.84|18.76|555
1691767800000|2023-08-11 15:30:00|18.87|18.79|18.94|18.86|18.95|18.87|18.84|18.76|143
1691768100000|2023-08-11 15:35:00|18.92|18.84|18.95|18.87|18.95|18.87|18.84|18.76|78
1691768400000|2023-08-11 15:40:00|18.96|18.88|18.9|18.82|18.98|18.9|18.9|18.82|1
1691768700000|2023-08-11 15:45:00|18.91|18.83|18.95|18.87|18.95|18.87|18.9|18.82|3
1691769000000|2023-08-11 15:50:00|18.94|18.86|18.93|18.85|18.95|18.87|18.92|18.84|7
1691769300000|2023-08-11 15:55:00|18.92|18.84|18.77|18.69|18.92|18.84|18.75|18.67|12
1691769600000|2023-08-11 16:00:00|18.79|18.71|18.8|18.72|18.8|18.72|18.74|18.66|18
1691769900000|2023-08-11 16:05:00|18.77|18.69|18.8|18.72|18.85|18.77|18.75|18.67|75
1691770200000|2023-08-11 16:10:00|18.77|18.69|18.75|18.67|18.8|18.72|18.75|18.67|68
1691770500000|2023-08-11 16:15:00|18.7|18.62|18.8|18.72|18.82|18.74|18.7|18.62|98
1691770800000|2023-08-11 16:20:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|22
1691771100000|2023-08-11 16:25:00|18.81|18.73|18.8|18.72|18.85|18.77|18.8|18.72|5
1691771400000|2023-08-11 16:30:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|8
1691771700000|2023-08-11 16:35:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|7
1691772000000|2023-08-11 16:40:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|5
1691772300000|2023-08-11 16:45:00|||||||||1
1691772600000|2023-08-11 16:50:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|3
1691772900000|2023-08-11 16:55:00|18.86|18.78|18.85|18.77|18.91|18.83|18.85|18.77|12
1691773200000|2023-08-11 17:00:00|18.83|18.75|18.81|18.73|18.85|18.77|18.8|18.72|1
1691773500000|2023-08-11 17:05:00|18.83|18.75|18.86|18.78|18.89|18.81|18.81|18.73|13
1691773800000|2023-08-11 17:10:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|3
1691774100000|2023-08-11 17:15:00|18.84|18.76|18.81|18.73|18.86|18.78|18.81|18.73|0
1691774400000|2023-08-11 17:20:00|18.76|18.68|18.8|18.72|18.81|18.73|18.76|18.68|7
1691774700000|2023-08-11 17:25:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|40
1691775000000|2023-08-11 17:30:00|18.72|18.64|18.75|18.67|18.75|18.67|18.7|18.62|77
1691775300000|2023-08-11 17:35:00|18.74|18.66|18.79|18.71|18.85|18.77|18.74|18.66|18
1691775600000|2023-08-11 17:40:00|18.77|18.69|18.82|18.74|18.85|18.77|18.74|18.66|12
1691775900000|2023-08-11 17:45:00|18.84|18.76|18.85|18.77|18.9|18.82|18.8|18.72|86
1691776200000|2023-08-11 17:50:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1691776500000|2023-08-11 17:55:00|18.87|18.79|18.8|18.72|18.9|18.82|18.8|18.72|2
1691776800000|2023-08-11 18:00:00|18.84|18.76|18.79|18.71|18.84|18.76|18.77|18.69|5
1691777100000|2023-08-11 18:05:00|18.77|18.69|18.75|18.67|18.79|18.71|18.69|18.61|8
1691777400000|2023-08-11 18:10:00|18.74|18.66|18.74|18.66|18.77|18.69|18.72|18.64|0
1691777700000|2023-08-11 18:15:00|18.72|18.64|18.69|18.61|18.75|18.67|18.69|18.61|15
1691778000000|2023-08-11 18:20:00|18.7|18.62|18.7|18.62|18.79|18.71|18.69|18.61|10
1691778300000|2023-08-11 18:25:00|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|0
1691778600000|2023-08-11 18:30:00|18.67|18.59|18.69|18.61|18.69|18.61|18.64|18.56|31
1691778900000|2023-08-11 18:35:00|18.7|18.62|18.67|18.59|18.72|18.64|18.65|18.57|9
1691779200000|2023-08-11 18:40:00|18.69|18.61|18.69|18.61|18.7|18.62|18.67|18.59|13
1691779500000|2023-08-11 18:45:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|2
1691779800000|2023-08-11 18:50:00|18.67|18.59|18.7|18.62|18.7|18.62|18.65|18.57|0
1691780100000|2023-08-11 18:55:00|18.69|18.61|18.7|18.62|18.7|18.62|18.65|18.57|3
1691780400000|2023-08-11 19:00:00|18.69|18.61|18.65|18.57|18.75|18.67|18.65|18.57|10
1691780700000|2023-08-11 19:05:00|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|8
1691781000000|2023-08-11 19:10:00|18.73|18.65|18.65|18.57|18.75|18.67|18.65|18.57|5
1691781300000|2023-08-11 19:15:00|||||||||5
1691781600000|2023-08-11 19:20:00|18.67|18.59|18.65|18.57|18.7|18.62|18.65|18.57|5
1691781900000|2023-08-11 19:25:00|18.64|18.56|18.62|18.54|18.65|18.57|18.6|18.52|31
1691782200000|2023-08-11 19:30:00|18.64|18.56|18.65|18.57|18.65|18.57|18.6|18.52|46
1691782500000|2023-08-11 19:35:00|18.6|18.52|18.7|18.62|18.7|18.62|18.6|18.52|6
1691782800000|2023-08-11 19:40:00|18.72|18.64|18.7|18.62|18.75|18.67|18.7|18.62|85
1691783100000|2023-08-11 19:45:00|18.72|18.64|18.7|18.62|18.75|18.67|18.7|18.62|19
1691783400000|2023-08-11 19:50:00|18.75|18.67|18.67|18.59|18.75|18.67|18.62|18.54|32
1691783700000|2023-08-11 19:55:00|18.64|18.56|18.73|18.48|18.75|18.58|18.64|18.48|49
1691784000000|2023-08-11 20:00:00|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1691972100000|2023-08-14 00:15:00|18.69|18.61|18.8|18.55|18.82|18.61|18.69|18.55|0
1691972400000|2023-08-14 00:20:00|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1691972700000|2023-08-14 00:25:00|18.79|18.54|18.79|18.54|18.79|18.6|18.68|18.54|0
1691973000000|2023-08-14 00:30:00|18.68|18.6|18.79|18.54|18.79|18.6|18.68|18.53|0
1691973600000|2023-08-14 00:40:00|18.84|18.59|18.86|18.56|18.86|18.61|18.81|18.54|0
1691974200000|2023-08-14 00:50:00|18.81|18.57|18.86|18.56|18.87|18.57|18.81|18.56|0
1691975100000|2023-08-14 01:05:00|18.81||18.81||18.81||18.81||0
1691976000000|2023-08-14 01:20:00|18.79|18.54|18.91|18.66|18.96|18.66|18.79|18.54|0
1691976300000|2023-08-14 01:25:00|18.86|18.61|18.91|18.61|18.91|18.61|18.86|18.61|0
1691976600000|2023-08-14 01:30:00|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|0
1691976900000|2023-08-14 01:35:00|18.91|18.61|18.96|18.66|18.96|18.66|18.91|18.61|0
1691977200000|2023-08-14 01:40:00|18.91|18.61|18.91|18.61|18.96|18.66|18.91|18.61|0
1691977500000|2023-08-14 01:45:00|18.94|18.64|18.96|18.66|18.96|18.66|18.91|18.64|0
1691977800000|2023-08-14 01:50:00|18.91|18.61|18.91|18.61|18.91|18.61|18.86|18.56|0
1691978100000|2023-08-14 01:55:00|18.86|18.56|18.86|18.61|18.91|18.61|18.86|18.56|0
1691978400000|2023-08-14 02:00:00|18.89|18.56|18.91|18.61|18.91|18.61|18.86|18.56|0
1691978700000|2023-08-14 02:05:00|18.89|18.59|18.91|18.61|18.91|18.61|18.86|18.56|0
1691979000000|2023-08-14 02:10:00|18.96|18.66|19.04|18.74|19.04|18.74|18.96|18.66|0
1691979300000|2023-08-14 02:15:00|19.01|18.71|19.01|18.71|19.04|18.76|18.96|18.66|0
1691979600000|2023-08-14 02:20:00|18.99|18.69|18.96|18.66|19.01|18.71|18.96|18.66|0
1691979900000|2023-08-14 02:25:00|18.97|18.67|19.01|18.71|19.04|18.74|18.96|18.66|0
1691980200000|2023-08-14 02:30:00|18.96|18.66|18.96|18.66|19.01|18.71|18.96|18.66|0
1691980500000|2023-08-14 02:35:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1691980800000|2023-08-14 02:40:00|18.96|18.66|19.04|18.74|19.04|18.74|18.96|18.66|0
1691981100000|2023-08-14 02:45:00|19.01|18.71|19.04|18.74|19.04|18.74|18.96|18.66|0
1691981400000|2023-08-14 02:50:00|19.01|18.71|19.06|18.76|19.06|18.76|19.01|18.71|0
1691981700000|2023-08-14 02:55:00|19.09|18.79|19.04|18.74|19.09|18.81|19.01|18.71|0
1691982300000|2023-08-14 03:05:00|19.01|18.71|19.01|18.71|19.01|18.71|18.99|18.69|0
1691982600000|2023-08-14 03:10:00|19.02|18.72|19.01|18.76|19.02|18.76|19.01|18.72|0
1691982900000|2023-08-14 03:15:00||18.71||18.71||18.71||18.71|0
1691983200000|2023-08-14 03:20:00|19.02|18.72|19.04|18.79|19.04|18.79|19.01|18.71|0
1691983500000|2023-08-14 03:25:00|19.02|18.77|19.01|18.76|19.02|18.77|19.01|18.76|0
1691984400000|2023-08-14 03:40:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1691984700000|2023-08-14 03:45:00|19.02|18.77|19.02|18.77|19.04|18.79|19.02|18.77|0
1691985000000|2023-08-14 03:50:00|19.04|18.79|19.16|18.86|19.16|18.86|19.02|18.77|0
1691985300000|2023-08-14 03:55:00|19.11|18.84|19.06|18.76|19.11|18.84|19.06|18.76|0
1691985600000|2023-08-14 04:00:00|19.07|18.77|19.06|18.76|19.09|18.79|19.06|18.76|0
1691985900000|2023-08-14 04:05:00|19.09|18.79|19.09|18.79|19.09|18.79|19.06|18.76|0
1691986200000|2023-08-14 04:10:00|19.07|18.77|19.06|18.76|19.07|18.77|19.06|18.76|0
1691986500000|2023-08-14 04:15:00|19.04|18.74|19.04|18.74|19.07|18.77|19.01|18.71|0
1691986800000|2023-08-14 04:20:00|19.06|18.76|19.06|18.76|19.06|18.76|19.04|18.74|0
1691988900000|2023-08-14 04:55:00|19.07|18.77|19.07|18.82|19.07|18.82|19.07|18.77|0
1691989200000|2023-08-14 05:00:00|19.06|18.77|19.06|18.81|19.06|18.81|19.06|18.77|0
1691990400000|2023-08-14 05:20:00|19.04|18.79|19.06|18.81|19.06|18.81|19.04|18.79|0
1691990700000|2023-08-14 05:25:00|19.04|18.79|19.04|18.79|19.06|18.81|19.04|18.79|0
1691991000000|2023-08-14 05:30:00|19.06|18.81|19.06|18.81|19.06|18.81|19.04|18.79|0
1691991300000|2023-08-14 05:35:00|19.04|18.79|19.04|18.79|19.06|18.81|19.04|18.79|0
1691991600000|2023-08-14 05:40:00|18.93|18.85|19.04|18.79|19.04|18.85|18.93|18.79|0
1691992200000|2023-08-14 05:50:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|0
1691992500000|2023-08-14 05:55:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|5
1691992800000|2023-08-14 06:00:00|19|18.92|18.93|18.85|19|18.92|18.93|18.85|3
1691993100000|2023-08-14 06:05:00|18.95|18.87|18.93|18.85|18.98|18.9|18.93|18.85|17
1691993400000|2023-08-14 06:10:00|18.95|18.87|18.95|18.87|18.95|18.87|18.9|18.82|41
1691993700000|2023-08-14 06:15:00|18.93|18.85|18.93|18.85|18.95|18.87|18.9|18.82|17
1691994000000|2023-08-14 06:20:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|10
1691994900000|2023-08-14 06:35:00|||||||||121
1691995200000|2023-08-14 06:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|11
1691995500000|2023-08-14 06:45:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|14
1691995800000|2023-08-14 06:50:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|35
1691996400000|2023-08-14 07:00:00|18.93|18.85|19|18.92|19|18.92|18.9|18.82|523
1691996700000|2023-08-14 07:05:00|18.95|18.87|18.93|18.85|19|18.92|18.9|18.82|249
1691997000000|2023-08-14 07:10:00|18.9|18.82|19|18.92|19.01|18.93|18.9|18.82|82
1691997300000|2023-08-14 07:15:00|19.01|18.93|18.96|18.88|19.01|18.93|18.95|18.87|88
1691997600000|2023-08-14 07:20:00|18.93|18.85|18.86|18.78|18.96|18.88|18.86|18.78|32
1691997900000|2023-08-14 07:25:00|18.88|18.8|18.96|18.88|18.96|18.88|18.86|18.78|73
1691998200000|2023-08-14 07:30:00|18.91|18.83|18.9|18.82|18.91|18.83|18.88|18.8|281
1691998500000|2023-08-14 07:35:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|82
1691998800000|2023-08-14 07:40:00|18.93|18.85|19|18.92|19|18.92|18.9|18.82|52
1691999100000|2023-08-14 07:45:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|57
1691999400000|2023-08-14 07:50:00|18.93|18.85|18.8|18.72|18.95|18.87|18.8|18.72|199
1691999700000|2023-08-14 07:55:00|18.75|18.67|18.7|18.62|18.8|18.72|18.65|18.57|102
1692000000000|2023-08-14 08:00:00|18.65|18.57|18.75|18.67|18.75|18.67|18.65|18.57|117
1692000300000|2023-08-14 08:05:00|18.73|18.65|18.7|18.62|18.75|18.67|18.65|18.57|157
1692000600000|2023-08-14 08:10:00|18.68|18.6|18.75|18.67|18.8|18.72|18.65|18.57|65
1692000900000|2023-08-14 08:15:00|18.73|18.65|18.8|18.72|18.8|18.72|18.7|18.62|31
1692001200000|2023-08-14 08:20:00|18.78|18.7|18.75|18.67|18.8|18.72|18.7|18.62|40
1692001500000|2023-08-14 08:25:00|18.78|18.7|18.8|18.72|18.8|18.72|18.75|18.67|15
1692001800000|2023-08-14 08:30:00|18.83|18.75|18.83|18.75|18.85|18.77|18.8|18.72|20
1692002100000|2023-08-14 08:35:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|289
1692002400000|2023-08-14 08:40:00|18.73|18.65|18.75|18.67|18.75|18.67|18.7|18.62|525
1692002700000|2023-08-14 08:45:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|21
1692003000000|2023-08-14 08:50:00|18.73|18.65|18.8|18.72|18.8|18.72|18.73|18.65|42
1692003300000|2023-08-14 08:55:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|44
1692003600000|2023-08-14 09:00:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|130
1692003900000|2023-08-14 09:05:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|340
1692004200000|2023-08-14 09:10:00|18.8|18.72|18.7|18.62|18.8|18.72|18.7|18.62|107
1692004500000|2023-08-14 09:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|128
1692004800000|2023-08-14 09:20:00|||||||||67
1692005100000|2023-08-14 09:25:00|18.63|18.55|18.65|18.57|18.65|18.57|18.6|18.52|32
1692005400000|2023-08-14 09:30:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|64
1692005700000|2023-08-14 09:35:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|50
1692006000000|2023-08-14 09:40:00|18.75|18.67|18.73|18.65|18.75|18.67|18.65|18.57|102
1692006300000|2023-08-14 09:45:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|227
1692006600000|2023-08-14 09:50:00|||||||||18
1692006900000|2023-08-14 09:55:00|||||||||17
1692007200000|2023-08-14 10:00:00|||||||||151
1692007500000|2023-08-14 10:05:00|||||||||210
1692007800000|2023-08-14 10:10:00|||||||||25
1692008100000|2023-08-14 10:15:00|18.65|18.57|18.65|18.57|18.7|18.62|18.65|18.57|146
1692008400000|2023-08-14 10:20:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|71
1692008700000|2023-08-14 10:25:00|||||||||236
1692009000000|2023-08-14 10:30:00|18.68|18.6|18.7|18.62|18.7|18.62|18.65|18.57|119
1692009300000|2023-08-14 10:35:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|46
1692009600000|2023-08-14 10:40:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1692009900000|2023-08-14 10:45:00|18.65|18.57|18.65|18.57|18.66|18.58|18.63|18.55|11
1692010200000|2023-08-14 10:50:00|||||||||15
1692010500000|2023-08-14 10:55:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|276
1692010800000|2023-08-14 11:00:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|59
1692011100000|2023-08-14 11:05:00|18.7|18.62|18.71|18.63|18.71|18.63|18.66|18.58|101
1692011400000|2023-08-14 11:10:00|18.73|18.65|18.71|18.63|18.76|18.68|18.71|18.63|143
1692011700000|2023-08-14 11:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|136
1692012000000|2023-08-14 11:20:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|92
1692012300000|2023-08-14 11:25:00|||||||||97
1692012600000|2023-08-14 11:30:00|||||||||187
1692012900000|2023-08-14 11:35:00|18.75|18.67|18.81|18.73|18.81|18.73|18.75|18.67|211
1692013200000|2023-08-14 11:40:00|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|193
1692013500000|2023-08-14 11:45:00|||||||||13
1692013800000|2023-08-14 11:50:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|50
1692014100000|2023-08-14 11:55:00|||||||||15
1692014400000|2023-08-14 12:00:00|||||||||135
1692014700000|2023-08-14 12:05:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|47
1692015000000|2023-08-14 12:10:00|||||||||78
1692015300000|2023-08-14 12:15:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|70
1692015600000|2023-08-14 12:20:00|18.86|18.78|18.86|18.78|18.86|18.78|18.81|18.73|66
1692015900000|2023-08-14 12:25:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|104
1692016200000|2023-08-14 12:30:00|18.93|18.85|18.96|18.88|19.01|18.93|18.93|18.85|50
1692016500000|2023-08-14 12:35:00|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|72
1692016800000|2023-08-14 12:40:00|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|47
1692017100000|2023-08-14 12:45:00|18.98|18.9|18.98|18.9|19.03|18.95|18.96|18.88|40
1692017400000|2023-08-14 12:50:00|18.96|18.88|18.91|18.83|18.98|18.9|18.88|18.8|140
1692017700000|2023-08-14 12:55:00|18.88|18.8|18.86|18.78|18.91|18.83|18.86|18.78|88
1692018000000|2023-08-14 13:00:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|208
1692018300000|2023-08-14 13:05:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|65
1692018600000|2023-08-14 13:10:00|18.88|18.8|18.88|18.8|18.91|18.83|18.86|18.78|74
1692018900000|2023-08-14 13:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.86|18.78|183
1692019200000|2023-08-14 13:20:00|18.88|18.8|18.91|18.83|18.91|18.83|18.86|18.78|83
1692019500000|2023-08-14 13:25:00|18.96|18.88|18.96|18.88|19.01|18.93|18.96|18.88|255
1692019800000|2023-08-14 13:30:00|18.91|18.83|18.96|18.88|19.01|18.93|18.91|18.83|258
1692020100000|2023-08-14 13:35:00|19.01|18.93|19.01|18.93|19.06|18.98|18.96|18.88|376
1692020400000|2023-08-14 13:40:00|19.06|18.98|19.06|18.98|19.06|18.98|19.01|18.93|236
1692020700000|2023-08-14 13:45:00|19.01|18.93|19.11|19.03|19.11|19.03|19.01|18.93|420
1692021000000|2023-08-14 13:50:00|19.06|18.98|19.06|18.98|19.11|19.03|19.01|18.93|486
1692021300000|2023-08-14 13:55:00|19.11|19.03|19.01|18.93|19.11|19.03|18.98|18.9|695
1692021600000|2023-08-14 14:00:00|19.03|18.95|18.96|18.88|19.06|18.98|18.96|18.88|335
1692021900000|2023-08-14 14:05:00|18.98|18.9|18.86|18.78|19.01|18.93|18.86|18.78|800
1692022200000|2023-08-14 14:10:00|18.81|18.73|18.81|18.73|18.86|18.78|18.81|18.73|369
1692022500000|2023-08-14 14:15:00|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|207
1692022800000|2023-08-14 14:20:00|18.78|18.7|18.76|18.68|18.81|18.73|18.76|18.68|252
1692023100000|2023-08-14 14:25:00|18.71|18.63|18.81|18.73|18.81|18.73|18.71|18.63|529
1692023400000|2023-08-14 14:30:00|18.76|18.68|18.66|18.58|18.76|18.68|18.66|18.58|205
1692023700000|2023-08-14 14:35:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|347
1692024000000|2023-08-14 14:40:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|90
1692024300000|2023-08-14 14:45:00|||||||||144
1692024600000|2023-08-14 14:50:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|225
1692024900000|2023-08-14 14:55:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|472
1692025200000|2023-08-14 15:00:00|18.56|18.48|18.61|18.53|18.66|18.58|18.56|18.48|673
1692025500000|2023-08-14 15:05:00|18.66|18.58|18.66|18.58|18.71|18.63|18.61|18.53|811
1692025800000|2023-08-14 15:10:00|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|218
1692026100000|2023-08-14 15:15:00|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|494
1692026400000|2023-08-14 15:20:00|18.68|18.6|18.61|18.53|18.71|18.63|18.61|18.53|405
1692026700000|2023-08-14 15:25:00|18.66|18.58|18.56|18.48|18.66|18.58|18.56|18.48|446
1692027000000|2023-08-14 15:30:00|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|150
1692027300000|2023-08-14 15:35:00|18.56|18.48|18.58|18.5|18.61|18.53|18.56|18.48|95
1692027600000|2023-08-14 15:40:00|18.61|18.53|18.58|18.5|18.61|18.53|18.56|18.48|253
1692027900000|2023-08-14 15:45:00|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|211
1692028200000|2023-08-14 15:50:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|155
1692028500000|2023-08-14 15:55:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|66
1692028800000|2023-08-14 16:00:00|18.56|18.48|18.56|18.48|18.61|18.53|18.56|18.48|8
1692029100000|2023-08-14 16:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.58|18.5|6
1692029700000|2023-08-14 16:15:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|80
1692030000000|2023-08-14 16:20:00|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|3
1692030300000|2023-08-14 16:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|69
1692030600000|2023-08-14 16:30:00|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|10
1692030900000|2023-08-14 16:35:00|||||||||12
1692031800000|2023-08-14 16:50:00|||||||||2
1692032100000|2023-08-14 16:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|39
1692032400000|2023-08-14 17:00:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|8
1692032700000|2023-08-14 17:05:00|||||||||6
1692033600000|2023-08-14 17:20:00|||||||||143
1692033900000|2023-08-14 17:25:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|18
1692034200000|2023-08-14 17:30:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|10
1692034500000|2023-08-14 17:35:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|7
1692034800000|2023-08-14 17:40:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|14
1692035400000|2023-08-14 17:50:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1692035700000|2023-08-14 17:55:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1692036000000|2023-08-14 18:00:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|2
1692036300000|2023-08-14 18:05:00|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|4
1692036900000|2023-08-14 18:15:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|6
1692037200000|2023-08-14 18:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1692040500000|2023-08-14 19:15:00|||||||||3
1692040800000|2023-08-14 19:20:00|||||||||3
1692041100000|2023-08-14 19:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1692041400000|2023-08-14 19:30:00|||||||||1
1692042000000|2023-08-14 19:40:00|||||||||38
1692042300000|2023-08-14 19:45:00|||||||||8
1692042600000|2023-08-14 19:50:00|||||||||22
1692042900000|2023-08-14 19:55:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|146
1692058500000|2023-08-15 00:15:00|18.78|18.48|18.75|18.45|18.78|18.48|18.73|18.43|0
1692058800000|2023-08-15 00:20:00|18.73|18.43|18.68|18.43|18.73|18.43|18.68|18.43|0
1692059100000|2023-08-15 00:25:00|18.73||18.73||18.73||18.68||0
1692059400000|2023-08-15 00:30:00|18.68|18.48|18.73|18.48|18.73|18.48|18.68|18.45|0
1692059700000|2023-08-15 00:35:00|18.7|18.45|18.73|18.48|18.73|18.48|18.7|18.45|0
1692062400000|2023-08-15 01:20:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1692062700000|2023-08-15 01:25:00|18.59|18.51|18.59|18.51|18.7|18.51|18.57|18.45|0
1692063000000|2023-08-15 01:30:00|18.57|18.49|18.7|18.45|18.7|18.56|18.57|18.45|0
1692063300000|2023-08-15 01:35:00|18.73|18.48|18.7|18.45|18.75|18.5|18.7|18.45|0
1692063900000|2023-08-15 01:45:00|18.59|18.51|18.59|18.51|18.7|18.51|18.59|18.45|0
1692064200000|2023-08-15 01:50:00|18.57|18.49|18.6|18.35|18.6|18.49|18.52|18.35|2
1692064500000|2023-08-15 01:55:00|18.54|18.46|18.6|18.35|18.65|18.46|18.54|18.35|0
1692064800000|2023-08-15 02:00:00|18.65|18.4|18.6|18.35|18.65|18.46|18.54|18.35|0
1692065100000|2023-08-15 02:05:00|18.65|18.4|18.63|18.38|18.65|18.4|18.6|18.35|1
1692065400000|2023-08-15 02:10:00|18.6|18.35|18.63|18.38|18.63|18.38|18.6|18.35|0
1692065700000|2023-08-15 02:15:00|18.6|18.35|18.6|18.35|18.63|18.46|18.49|18.35|0
1692066000000|2023-08-15 02:20:00|18.63|18.38|18.49|18.41|18.63|18.41|18.49|18.35|1
1692066300000|2023-08-15 02:25:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|0
1692067500000|2023-08-15 02:45:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1692067800000|2023-08-15 02:50:00|18.73|18.48|18.75|18.45|18.78|18.5|18.73|18.43|0
1692068100000|2023-08-15 02:55:00|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|0
1692068400000|2023-08-15 03:00:00|18.73|18.43|18.73|18.43|18.78|18.48|18.7|18.4|0
1692068700000|2023-08-15 03:05:00|18.7|18.4|18.73|18.43|18.75|18.45|18.7|18.4|0
1692069000000|2023-08-15 03:10:00|18.68|18.38|18.7|18.4|18.73|18.43|18.68|18.38|0
1692069600000|2023-08-15 03:20:00|18.68|18.38|18.68|18.38|18.7|18.4|18.68|18.38|0
1692070200000|2023-08-15 03:30:00|18.7|18.4|18.68|18.38|18.7|18.4|18.68|18.38|0
1692076500000|2023-08-15 05:15:00|18.63|18.35|18.68|18.38|18.68|18.38|18.63|18.35|0
1692077700000|2023-08-15 05:35:00||18.43||18.43||18.43||18.43|0
1692078000000|2023-08-15 05:40:00||18.38||18.38||18.38||18.38|0
1692078600000|2023-08-15 05:50:00|18.63|18.35|18.6|18.35|18.63|18.35|18.6|18.35|0
1692078900000|2023-08-15 05:55:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|3
1692079200000|2023-08-15 06:00:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|46
1692079500000|2023-08-15 06:05:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|47
1692080400000|2023-08-15 06:20:00|||||||||3
1692081000000|2023-08-15 06:30:00|||||||||7
1692081300000|2023-08-15 06:35:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1692081900000|2023-08-15 06:45:00|||||||||1
1692082500000|2023-08-15 06:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1692082800000|2023-08-15 07:00:00|18.49|18.41|18.42|18.34|18.52|18.44|18.42|18.34|414
1692083100000|2023-08-15 07:05:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|97
1692083400000|2023-08-15 07:10:00|18.44|18.36|18.42|18.34|18.47|18.39|18.42|18.34|74
1692083700000|2023-08-15 07:15:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|78
1692084000000|2023-08-15 07:20:00|18.52|18.44|18.62|18.54|18.62|18.54|18.52|18.44|125
1692084300000|2023-08-15 07:25:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|65
1692084600000|2023-08-15 07:30:00|18.74|18.66|18.82|18.74|18.82|18.74|18.72|18.64|381
1692084900000|2023-08-15 07:35:00|18.84|18.76|18.92|18.84|18.92|18.84|18.77|18.69|365
1692085200000|2023-08-15 07:40:00|18.94|18.86|18.87|18.79|18.97|18.89|18.82|18.74|268
1692085500000|2023-08-15 07:45:00|18.89|18.81|18.87|18.79|18.92|18.84|18.82|18.74|107
1692085800000|2023-08-15 07:50:00|18.84|18.76|18.92|18.84|18.92|18.84|18.84|18.76|63
1692086100000|2023-08-15 07:55:00|18.97|18.89|18.94|18.86|18.97|18.89|18.92|18.84|24
1692086400000|2023-08-15 08:00:00|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|361
1692086700000|2023-08-15 08:05:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|215
1692087000000|2023-08-15 08:10:00|18.99|18.91|18.94|18.86|19.02|18.94|18.94|18.86|441
1692087300000|2023-08-15 08:15:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|139
1692087600000|2023-08-15 08:20:00|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|178
1692087900000|2023-08-15 08:25:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|534
1692088200000|2023-08-15 08:30:00|18.99|18.91|19.02|18.94|19.02|18.94|18.97|18.89|210
1692088500000|2023-08-15 08:35:00|18.99|18.91|18.92|18.84|19.02|18.94|18.89|18.81|195
1692088800000|2023-08-15 08:40:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|71
1692089100000|2023-08-15 08:45:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|119
1692089400000|2023-08-15 08:50:00|||||||||124
1692089700000|2023-08-15 08:55:00|18.84|18.76|18.82|18.74|18.87|18.79|18.82|18.74|132
1692090000000|2023-08-15 09:00:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|17
1692090300000|2023-08-15 09:05:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|77
1692090600000|2023-08-15 09:10:00|18.89|18.81|18.97|18.89|18.97|18.89|18.87|18.79|79
1692090900000|2023-08-15 09:15:00|18.92|18.84|18.92|18.84|18.97|18.89|18.92|18.84|138
1692091200000|2023-08-15 09:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|16
1692091500000|2023-08-15 09:25:00|18.82|18.74|18.92|18.84|18.92|18.84|18.82|18.74|152
1692091800000|2023-08-15 09:30:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|59
1692092100000|2023-08-15 09:35:00|||||||||16
1692092400000|2023-08-15 09:40:00|18.89|18.81|18.97|18.89|18.97|18.89|18.89|18.81|155
1692092700000|2023-08-15 09:45:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|92
1692093000000|2023-08-15 09:50:00|18.99|18.91|19.02|18.94|19.02|18.94|18.97|18.89|132
1692093300000|2023-08-15 09:55:00|18.97|18.89|19.07|18.99|19.07|18.99|18.97|18.89|146
1692093600000|2023-08-15 10:00:00|19.02|18.94|19.12|19.04|19.12|19.04|19.02|18.94|305
1692093900000|2023-08-15 10:05:00|19.16|19.08|19.16|19.08|19.16|19.08|19.11|19.03|141
1692094200000|2023-08-15 10:10:00|19.14|19.06|19.07|18.99|19.14|19.06|19.07|18.99|438
1692094500000|2023-08-15 10:15:00|19.11|19.03|19.12|19.04|19.16|19.08|19.07|18.99|313
1692094800000|2023-08-15 10:20:00|19.14|19.06|19.21|19.13|19.21|19.13|19.12|19.04|174
1692095100000|2023-08-15 10:25:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|44
1692095400000|2023-08-15 10:30:00|19.22|19.14|19.22|19.14|19.26|19.18|19.21|19.13|160
1692095700000|2023-08-15 10:35:00|19.21|19.13|19.17|19.09|19.26|19.18|19.17|19.09|57
1692096000000|2023-08-15 10:40:00|19.21|19.13|19.21|19.13|19.21|19.13|19.17|19.09|78
1692096300000|2023-08-15 10:45:00|19.19|19.11|19.21|19.13|19.21|19.13|19.17|19.09|24
1692096600000|2023-08-15 10:50:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|40
1692096900000|2023-08-15 10:55:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|90
1692097200000|2023-08-15 11:00:00|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|15
1692097500000|2023-08-15 11:05:00|19.21|19.13|19.11|19.03|19.21|19.13|19.11|19.03|210
1692097800000|2023-08-15 11:10:00|19.07|18.99|19.07|18.99|19.11|19.03|19.07|18.99|100
1692098100000|2023-08-15 11:15:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|120
1692098400000|2023-08-15 11:20:00|19.09|19.01|19.09|19.01|19.12|19.04|19.07|18.99|39
1692098700000|2023-08-15 11:25:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|396
1692099000000|2023-08-15 11:30:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|17
1692099300000|2023-08-15 11:35:00|19.04|18.96|19.12|19.04|19.12|19.04|19.04|18.96|356
1692099600000|2023-08-15 11:40:00|19.17|19.09|19.14|19.06|19.17|19.09|19.12|19.04|237
1692099900000|2023-08-15 11:45:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|165
1692100200000|2023-08-15 11:50:00|||||||||32
1692100500000|2023-08-15 11:55:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|193
1692100800000|2023-08-15 12:00:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|125
1692101100000|2023-08-15 12:05:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|252
1692101400000|2023-08-15 12:10:00|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|264
1692101700000|2023-08-15 12:15:00|||||||||95
1692102000000|2023-08-15 12:20:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|64
1692102300000|2023-08-15 12:25:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|36
1692102600000|2023-08-15 12:30:00|19.16|19.08|19.17|19.09|19.22|19.14|19.12|19.04|190
1692102900000|2023-08-15 12:35:00|19.12|19.04|19.19|19.11|19.22|19.14|19.07|18.99|304
1692103200000|2023-08-15 12:40:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|55
1692103500000|2023-08-15 12:45:00|19.12|19.04|19.07|18.99|19.12|19.04|19.02|18.94|136
1692103800000|2023-08-15 12:50:00|19.04|18.96|19.12|19.04|19.12|19.04|19.04|18.96|21
1692104100000|2023-08-15 12:55:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|43
1692104400000|2023-08-15 13:00:00|19.12|19.04|19.07|18.99|19.17|19.09|19.07|18.99|247
1692104700000|2023-08-15 13:05:00|19.04|18.96|18.97|18.89|19.07|18.99|18.97|18.89|113
1692105000000|2023-08-15 13:10:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|57
1692105300000|2023-08-15 13:15:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|344
1692105600000|2023-08-15 13:20:00|||||||||88
1692105900000|2023-08-15 13:25:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|126
1692106200000|2023-08-15 13:30:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|774
1692106500000|2023-08-15 13:35:00|18.89|18.81|18.87|18.79|18.94|18.86|18.82|18.74|402
1692106800000|2023-08-15 13:40:00|18.89|18.81|18.97|18.89|18.97|18.89|18.89|18.81|427
1692107100000|2023-08-15 13:45:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|469
1692107400000|2023-08-15 13:50:00|18.92|18.84|18.92|18.84|18.97|18.89|18.92|18.84|155
1692107700000|2023-08-15 13:55:00|18.97|18.89|18.94|18.86|18.97|18.89|18.92|18.84|315
1692108000000|2023-08-15 14:00:00|18.92|18.84|19.07|18.99|19.07|18.99|18.92|18.84|553
1692108300000|2023-08-15 14:05:00|19.09|19.01|19.12|19.04|19.17|19.09|19.07|18.99|522
1692108600000|2023-08-15 14:10:00|19.14|19.06|19.14|19.06|19.17|19.09|19.07|18.99|168
1692108900000|2023-08-15 14:15:00|19.17|19.09|19.22|19.14|19.22|19.14|19.12|19.04|275
1692109200000|2023-08-15 14:20:00|19.17|19.09|19.22|19.14|19.22|19.14|19.07|18.99|216
1692109500000|2023-08-15 14:25:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|268
1692109800000|2023-08-15 14:30:00|19.19|19.11|19.22|19.14|19.32|19.24|19.17|19.09|546
1692110100000|2023-08-15 14:35:00|19.27|19.19|19.14|19.06|19.27|19.19|19.12|19.04|534
1692110400000|2023-08-15 14:40:00|19.17|19.09|19.12|19.04|19.22|19.14|19.12|19.04|384
1692110700000|2023-08-15 14:45:00|19.17|19.09|19.14|19.06|19.17|19.09|19.09|19.01|257
1692111000000|2023-08-15 14:50:00|19.17|19.09|19.22|19.14|19.22|19.14|19.12|19.04|133
1692111300000|2023-08-15 14:55:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|276
1692111600000|2023-08-15 15:00:00|19.17|19.09|19.12|19.04|19.17|19.09|19.07|18.99|197
1692111900000|2023-08-15 15:05:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|327
1692112200000|2023-08-15 15:10:00|19.09|19.01|19.02|18.94|19.12|19.04|19.02|18.94|309
1692112500000|2023-08-15 15:15:00|19.04|18.96|19.07|18.99|19.12|19.04|19.02|18.94|1131
1692112800000|2023-08-15 15:20:00|19.11|19.03|19.16|19.08|19.16|19.08|19.07|18.99|510
1692113100000|2023-08-15 15:25:00|19.17|19.09|19.12|19.04|19.17|19.09|19.07|18.99|500
1692113400000|2023-08-15 15:30:00|19.11|19.03|19.09|19.01|19.12|19.04|19.07|18.99|282
1692113700000|2023-08-15 15:35:00|19.12|19.04|19.07|18.99|19.12|19.04|19.02|18.94|381
1692114000000|2023-08-15 15:40:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|200
1692114300000|2023-08-15 15:45:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|49
1692114600000|2023-08-15 15:50:00|19.02|18.94|19.04|18.96|19.07|18.99|19.02|18.94|141
1692114900000|2023-08-15 15:55:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|28
1692115200000|2023-08-15 16:00:00|||||||||221
1692115500000|2023-08-15 16:05:00|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|120
1692115800000|2023-08-15 16:10:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|18
1692116100000|2023-08-15 16:15:00|19.12|19.04|19.07|18.99|19.12|19.04|19.04|18.96|28
1692116400000|2023-08-15 16:20:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|58
1692116700000|2023-08-15 16:25:00|||||||||21
1692117000000|2023-08-15 16:30:00|19.12|19.04|19.12|19.04|19.12|19.04|19.07|18.99|207
1692117300000|2023-08-15 16:35:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|126
1692117600000|2023-08-15 16:40:00|||||||||27
1692117900000|2023-08-15 16:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|168
1692118200000|2023-08-15 16:50:00|||||||||31
1692118500000|2023-08-15 16:55:00|19.14|19.06|19.12|19.04|19.17|19.09|19.12|19.04|66
1692118800000|2023-08-15 17:00:00|19.14|19.06|19.12|19.04|19.17|19.09|19.12|19.04|187
1692119100000|2023-08-15 17:05:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|21
1692119400000|2023-08-15 17:10:00|19.14|19.06|19.12|19.04|19.17|19.09|19.12|19.04|0
1692119700000|2023-08-15 17:15:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|48
1692120000000|2023-08-15 17:20:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|14
1692120300000|2023-08-15 17:25:00|19.04|18.96|19.04|18.96|19.07|18.99|19.02|18.94|11
1692120600000|2023-08-15 17:30:00|19.07|18.99|19.02|18.94|19.09|19.01|19.02|18.94|80
1692120900000|2023-08-15 17:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.02|18.94|64
1692121200000|2023-08-15 17:40:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|97
1692121500000|2023-08-15 17:45:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|13
1692121800000|2023-08-15 17:50:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|30
1692122100000|2023-08-15 17:55:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|53
1692122400000|2023-08-15 18:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.07|18.99|56
1692122700000|2023-08-15 18:05:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|26
1692123000000|2023-08-15 18:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|15
1692123300000|2023-08-15 18:15:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|8
1692123600000|2023-08-15 18:20:00|19.12|19.04|19.12|19.04|19.12|19.04|19.07|18.99|52
1692124200000|2023-08-15 18:30:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|25
1692124500000|2023-08-15 18:35:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|16
1692124800000|2023-08-15 18:40:00|||||||||34
1692125100000|2023-08-15 18:45:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|40
1692125700000|2023-08-15 18:55:00|19.04|18.96|19.04|18.96|19.07|18.99|19.02|18.94|39
1692126000000|2023-08-15 19:00:00|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|435
1692126300000|2023-08-15 19:05:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|3
1692126600000|2023-08-15 19:10:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|7
1692126900000|2023-08-15 19:15:00|||||||||10
1692127500000|2023-08-15 19:25:00|19.09|19.01|19.22|19.14|19.22|19.14|19.09|19.01|128
1692127800000|2023-08-15 19:30:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|58
1692128100000|2023-08-15 19:35:00|19.19|19.11|19.22|19.14|19.22|19.14|19.17|19.09|5
1692128400000|2023-08-15 19:40:00|19.24|19.16|19.24|19.16|19.27|19.19|19.22|19.14|106
1692128700000|2023-08-15 19:45:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|24
1692129000000|2023-08-15 19:50:00|19.27|19.19|19.22|19.14|19.27|19.19|19.17|19.09|57
1692129300000|2023-08-15 19:55:00|19.19|19.11|19.24|19.16|19.24|19.16|19.17|19.09|71
1692144900000|2023-08-16 00:15:00|19.21|18.91|19.28|18.98|19.33|19.03|19.21|18.91|0
1692145200000|2023-08-16 00:20:00|19.3|19|19.28|19.03|19.3|19.03|19.28|18.98|0
1692145500000|2023-08-16 00:25:00|19.33|19.08|19.35|19.1|19.35|19.1|19.28|19.05|0
1692145800000|2023-08-16 00:30:00|19.33|19.08|19.35|19.1|19.35|19.1|19.3|19.05|0
1692146400000|2023-08-16 00:40:00|19.4|19.15|19.38|19.13|19.4|19.26|19.29|19.1|1
1692146700000|2023-08-16 00:45:00|19.35|19.1|19.33|19.08|19.38|19.13|19.33|19.08|0
1692147000000|2023-08-16 00:50:00|19.35|19.1|19.33|19.08|19.38|19.13|19.33|19.08|0
1692147300000|2023-08-16 00:55:00|19.38|19.13|19.35|19.1|19.38|19.13|19.33|19.08|0
1692147600000|2023-08-16 01:00:00|19.33|19.08|19.33|19.08|19.35|19.1|19.33|19.08|0
1692147900000|2023-08-16 01:05:00|19.35|19.1|19.33|19.08|19.35|19.1|19.33|19.08|0
1692148200000|2023-08-16 01:10:00|19.35|19.1|19.38|19.13|19.38|19.13|19.33|19.08|0
1692148500000|2023-08-16 01:15:00|19.35|19.1|19.29|19.21|19.4|19.21|19.29|19.1|0
1692148800000|2023-08-16 01:20:00|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1692149100000|2023-08-16 01:25:00|19.35|19.1|19.35|19.1|19.38|19.13|19.33|19.08|0
1692149400000|2023-08-16 01:30:00|19.33|19.08|19.33|19.08|19.38|19.13|19.33|19.08|0
1692149700000|2023-08-16 01:35:00|19.35|19.1|19.33|19.08|19.38|19.13|19.33|19.08|0
1692150000000|2023-08-16 01:40:00|19.35|19.1|19.35|19.1|19.38|19.13|19.33|19.08|0
1692150300000|2023-08-16 01:45:00|19.33|19.08|19.33|19.08|19.35|19.1|19.33|19.08|0
1692150600000|2023-08-16 01:50:00|19.28|19.03|19.28|19.03|19.33|19.03|19.28|19.03|0
1692150900000|2023-08-16 01:55:00|19.33|19.08|19.33|19.08|19.38|19.1|19.33|19.05|0
1692151200000|2023-08-16 02:00:00|19.38|19.1|19.35|19.1|19.4|19.15|19.33|19.08|0
1692151500000|2023-08-16 02:05:00|19.33|19.08|19.3|19.05|19.35|19.1|19.3|19.05|0
1692152100000|2023-08-16 02:15:00|19.28|19.03|19.33|19.03|19.33|19.05|19.28|19.03|0
1692152400000|2023-08-16 02:20:00|19.28|19.08|19.3|19.05|19.33|19.08|19.28|19.03|0
1692152700000|2023-08-16 02:25:00|19.28|19.03|19.28|19.03|19.33|19.08|19.28|19.03|0
1692153000000|2023-08-16 02:30:00|19.33|19.08|19.3|19.05|19.33|19.08|19.3|19.05|0
1692153300000|2023-08-16 02:35:00|19.33|19.08|19.3|19.05|19.33|19.08|19.3|19.05|0
1692153600000|2023-08-16 02:40:00|19.33|19.08|19.3|19.05|19.33|19.08|19.28|19.03|0
1692153900000|2023-08-16 02:45:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1692154200000|2023-08-16 02:50:00|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1692154500000|2023-08-16 02:55:00|19.33|19.08|19.3|19.05|19.33|19.08|19.28|19.03|0
1692154800000|2023-08-16 03:00:00|19.28|19.03|19.28|19.03|19.3|19.05|19.28|19.03|0
1692155100000|2023-08-16 03:05:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1692155400000|2023-08-16 03:10:00|19.14|19.06|19.23|18.98|19.25|19.06|19.14|18.95|0
1692155700000|2023-08-16 03:15:00|19.25|19|19.25|19|19.25|19.06|19.14|19|0
1692156000000|2023-08-16 03:20:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1692157200000|2023-08-16 03:40:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1692158100000|2023-08-16 03:55:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|13
1692158400000|2023-08-16 04:00:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|9
1692158700000|2023-08-16 04:05:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1692160800000|2023-08-16 04:40:00|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|1
1692161100000|2023-08-16 04:45:00|19.35|19.1|19.35|19.1|19.38|19.13|19.35|19.1|0
1692162000000|2023-08-16 05:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1692162300000|2023-08-16 05:05:00|19.34|19.26|19.4|19.15|19.4|19.26|19.29|19.13|2
1692162600000|2023-08-16 05:10:00|19.34|19.26|19.34|19.26|19.4|19.26|19.29|19.13|0
1692162900000|2023-08-16 05:15:00|19.29|19.21|19.34|19.26|19.4|19.26|19.29|19.15|0
1692163500000|2023-08-16 05:25:00|19.4|19.15|19.29|19.21|19.4|19.26|19.29|19.15|0
1692163800000|2023-08-16 05:30:00|19.4|19.15|19.34|19.26|19.4|19.26|19.29|19.15|0
1692164100000|2023-08-16 05:35:00|19.4|19.15|19.34|19.26|19.4|19.26|19.29|19.15|0
1692164400000|2023-08-16 05:40:00|19.29|19.21|19.29|19.21|19.4|19.26|19.29|19.13|0
1692164700000|2023-08-16 05:45:00|19.4|19.15|19.29|19.21|19.4|19.26|19.29|19.15|0
1692165000000|2023-08-16 05:50:00|19.4|19.15|19.32|19.24|19.4|19.26|19.32|19.15|0
1692165300000|2023-08-16 05:55:00|19.34|19.26|19.34|19.26|19.37|19.29|19.34|19.26|6
1692165600000|2023-08-16 06:00:00|19.32|19.24|19.44|19.36|19.44|19.36|19.32|19.24|55
1692165900000|2023-08-16 06:05:00|19.42|19.34|19.39|19.31|19.44|19.36|19.37|19.29|46
1692166200000|2023-08-16 06:10:00|19.37|19.29|19.44|19.36|19.46|19.38|19.37|19.29|11
1692166500000|2023-08-16 06:15:00|19.41|19.33|19.34|19.26|19.41|19.33|19.32|19.24|5
1692166800000|2023-08-16 06:20:00|19.32|19.24|19.34|19.26|19.36|19.28|19.32|19.24|0
1692167100000|2023-08-16 06:25:00|19.32|19.24|19.32|19.24|19.36|19.28|19.32|19.24|5
1692167400000|2023-08-16 06:30:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|2
1692167700000|2023-08-16 06:35:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|22
1692169200000|2023-08-16 07:00:00|19.36|19.28|19.29|19.21|19.41|19.33|19.27|19.19|485
1692169500000|2023-08-16 07:05:00|19.32|19.24|19.29|19.21|19.32|19.24|19.27|19.19|237
1692169800000|2023-08-16 07:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.27|19.19|179
1692170100000|2023-08-16 07:15:00|19.27|19.19|19.27|19.19|19.31|19.23|19.22|19.14|592
1692170400000|2023-08-16 07:20:00|19.26|19.18|19.22|19.14|19.27|19.19|19.22|19.14|5
1692170700000|2023-08-16 07:25:00|||||||||1
1692171000000|2023-08-16 07:30:00|19.17|19.09|19.17|19.09|19.26|19.18|19.17|19.09|216
1692171300000|2023-08-16 07:35:00|19.12|19.04|19.19|19.11|19.22|19.14|19.12|19.04|655
1692171600000|2023-08-16 07:40:00|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|6
1692171900000|2023-08-16 07:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|148
1692172200000|2023-08-16 07:50:00|||||||||84
1692172500000|2023-08-16 07:55:00|19.07|18.99|19.17|19.09|19.17|19.09|19.07|18.99|273
1692172800000|2023-08-16 08:00:00|19.14|19.06|19.12|19.04|19.14|19.06|19.07|18.99|28
1692173100000|2023-08-16 08:05:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|109
1692173400000|2023-08-16 08:10:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|65
1692173700000|2023-08-16 08:15:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|59
1692174000000|2023-08-16 08:20:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|19
1692174300000|2023-08-16 08:25:00|19.02|18.94|19.02|18.94|19.07|18.99|19.02|18.94|102
1692174600000|2023-08-16 08:30:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|27
1692174900000|2023-08-16 08:35:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|15
1692175200000|2023-08-16 08:40:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|15
1692175500000|2023-08-16 08:45:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|348
1692175800000|2023-08-16 08:50:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|1
1692176100000|2023-08-16 08:55:00|19.06|18.98|19.07|18.99|19.07|18.99|19.02|18.94|57
1692176400000|2023-08-16 09:00:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|3
1692176700000|2023-08-16 09:05:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|15
1692177000000|2023-08-16 09:10:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|81
1692177300000|2023-08-16 09:15:00|19.07|18.99|19.12|19.04|19.12|19.04|19.02|18.94|78
1692177600000|2023-08-16 09:20:00|19.07|18.99|19.12|19.04|19.17|19.09|19.07|18.99|329
1692177900000|2023-08-16 09:25:00|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|4
1692178200000|2023-08-16 09:30:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|136
1692178500000|2023-08-16 09:35:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|8
1692178800000|2023-08-16 09:40:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|219
1692179100000|2023-08-16 09:45:00|19.17|19.09|19.22|19.14|19.26|19.18|19.17|19.09|368
1692179400000|2023-08-16 09:50:00|19.24|19.16|19.22|19.14|19.26|19.18|19.22|19.14|372
1692179700000|2023-08-16 09:55:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|11
1692180000000|2023-08-16 10:00:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|190
1692180300000|2023-08-16 10:05:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1692180600000|2023-08-16 10:10:00|19.17|19.09|19.27|19.19|19.27|19.19|19.12|19.04|119
1692180900000|2023-08-16 10:15:00|19.22|19.14|19.22|19.14|19.27|19.19|19.17|19.09|288
1692181200000|2023-08-16 10:20:00|19.19|19.11|19.17|19.09|19.22|19.14|19.15|19.07|637
1692181500000|2023-08-16 10:25:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|223
1692181800000|2023-08-16 10:30:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|177
1692182400000|2023-08-16 10:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|17
1692182700000|2023-08-16 10:45:00|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|33
1692183000000|2023-08-16 10:50:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|24
1692183300000|2023-08-16 10:55:00|||||||||14
1692183600000|2023-08-16 11:00:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|24
1692183900000|2023-08-16 11:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|89
1692184200000|2023-08-16 11:10:00|19.24|19.16|19.29|19.21|19.32|19.24|19.22|19.14|110
1692184500000|2023-08-16 11:15:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|96
1692184800000|2023-08-16 11:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|42
1692185100000|2023-08-16 11:25:00|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|6
1692185400000|2023-08-16 11:30:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|13
1692185700000|2023-08-16 11:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|267
1692186000000|2023-08-16 11:40:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1692186300000|2023-08-16 11:45:00|19.17|19.09|19.15|19.07|19.17|19.09|19.12|19.04|50
1692186600000|2023-08-16 11:50:00|19.17|19.09|19.17|19.09|19.17|19.09|19.12|19.04|12
1692186900000|2023-08-16 11:55:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|12
1692187200000|2023-08-16 12:00:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|59
1692187500000|2023-08-16 12:05:00|||||||||7
1692187800000|2023-08-16 12:10:00|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|32
1692188100000|2023-08-16 12:15:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|49
1692188400000|2023-08-16 12:20:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1692188700000|2023-08-16 12:25:00|19.15|19.07|19.17|19.09|19.19|19.11|19.12|19.04|20
1692189000000|2023-08-16 12:30:00|19.19|19.11|19.12|19.04|19.22|19.14|19.12|19.04|47
1692189300000|2023-08-16 12:35:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|18
1692189600000|2023-08-16 12:40:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|87
1692189900000|2023-08-16 12:45:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|2
1692190200000|2023-08-16 12:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|11
1692190800000|2023-08-16 13:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|464
1692191100000|2023-08-16 13:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|40
1692191400000|2023-08-16 13:10:00|19.17|19.09|19.14|19.06|19.17|19.09|19.12|19.04|57
1692191700000|2023-08-16 13:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|200
1692192000000|2023-08-16 13:20:00|19.12|19.04|19.12|19.04|19.12|19.04|19.07|18.99|146
1692192300000|2023-08-16 13:25:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|28
1692192600000|2023-08-16 13:30:00|19.07|18.99|19.07|18.99|19.12|19.04|19.02|18.94|513
1692192900000|2023-08-16 13:35:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|220
1692193200000|2023-08-16 13:40:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|162
1692193500000|2023-08-16 13:45:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|189
1692193800000|2023-08-16 13:50:00|18.89|18.81|18.97|18.89|18.97|18.89|18.89|18.81|157
1692194100000|2023-08-16 13:55:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|100
1692194400000|2023-08-16 14:00:00|19.02|18.94|19.07|18.99|19.07|18.99|18.97|18.89|161
1692194700000|2023-08-16 14:05:00|19.04|18.96|18.97|18.89|19.07|18.99|18.92|18.84|288
1692195000000|2023-08-16 14:10:00|18.95|18.87|18.92|18.84|18.95|18.87|18.87|18.79|161
1692195300000|2023-08-16 14:15:00|18.95|18.87|18.87|18.79|18.97|18.89|18.87|18.79|1084
1692195600000|2023-08-16 14:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.85|18.77|417
1692195900000|2023-08-16 14:25:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|47
1692196200000|2023-08-16 14:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|223
1692196500000|2023-08-16 14:35:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|56
1692196800000|2023-08-16 14:40:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|114
1692197100000|2023-08-16 14:45:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|85
1692197400000|2023-08-16 14:50:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|617
1692197700000|2023-08-16 14:55:00|||||||||11
1692198000000|2023-08-16 15:00:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|85
1692198300000|2023-08-16 15:05:00|18.78|18.7|18.85|18.77|18.87|18.79|18.77|18.69|440
1692198600000|2023-08-16 15:10:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|844
1692198900000|2023-08-16 15:15:00|18.9|18.82|18.87|18.79|18.92|18.84|18.87|18.79|109
1692199200000|2023-08-16 15:20:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|35
1692199500000|2023-08-16 15:25:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|111
1692199800000|2023-08-16 15:30:00|18.9|18.82|18.87|18.79|18.92|18.84|18.87|18.79|51
1692200100000|2023-08-16 15:35:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|7
1692200400000|2023-08-16 15:40:00|18.9|18.82|18.97|18.89|18.97|18.89|18.87|18.79|94
1692200700000|2023-08-16 15:45:00|19|18.92|19.07|18.99|19.07|18.99|18.97|18.89|46
1692201000000|2023-08-16 15:50:00|19.12|19.04|19.07|18.99|19.12|19.04|19.02|18.94|100
1692201300000|2023-08-16 15:55:00|19.1|19.02|19.07|18.99|19.12|19.04|19.07|18.99|70
1692201600000|2023-08-16 16:00:00|19.04|18.96|19.09|19.01|19.09|19.01|19|18.92|71
1692201900000|2023-08-16 16:05:00|19.07|18.99|19.14|19.06|19.17|19.09|19.07|18.99|28
1692202200000|2023-08-16 16:10:00|19.17|19.09|19.19|19.11|19.22|19.14|19.17|19.09|40
1692202500000|2023-08-16 16:15:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|5
1692202800000|2023-08-16 16:20:00|19.19|19.11|19.17|19.09|19.27|19.19|19.17|19.09|86
1692203100000|2023-08-16 16:25:00|19.19|19.11|19.17|19.09|19.22|19.14|19.14|19.06|37
1692203400000|2023-08-16 16:30:00|19.19|19.11|19.12|19.04|19.22|19.14|19.12|19.04|7
1692203700000|2023-08-16 16:35:00|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|11
1692204000000|2023-08-16 16:40:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|3
1692204300000|2023-08-16 16:45:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|24
1692204600000|2023-08-16 16:50:00|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|10
1692204900000|2023-08-16 16:55:00|||||||||2
1692205500000|2023-08-16 17:05:00|19.19|19.11|19.27|19.19|19.29|19.21|19.19|19.11|14
1692205800000|2023-08-16 17:10:00|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|5
1692206100000|2023-08-16 17:15:00|19.29|19.21|19.27|19.19|19.29|19.21|19.22|19.14|5
1692206400000|2023-08-16 17:20:00|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|5
1692206700000|2023-08-16 17:25:00|19.24|19.16|19.27|19.19|19.27|19.19|19.22|19.14|0
1692207000000|2023-08-16 17:30:00|19.29|19.21|19.24|19.16|19.29|19.21|19.22|19.14|0
1692207300000|2023-08-16 17:35:00|19.22|19.14|19.22|19.14|19.24|19.16|19.19|19.11|0
1692207600000|2023-08-16 17:40:00|19.19|19.11|19.14|19.06|19.22|19.14|19.12|19.04|2
1692207900000|2023-08-16 17:45:00|19.12|19.04|19.09|19.01|19.12|19.04|19.07|18.99|4
1692208200000|2023-08-16 17:50:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|1
1692208800000|2023-08-16 18:00:00|19.17|19.09|19.17|19.09|19.27|19.19|19.12|19.04|20
1692209100000|2023-08-16 18:05:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1692209400000|2023-08-16 18:10:00|19.14|19.06|19.17|19.09|19.22|19.14|19.12|19.04|118
1692209700000|2023-08-16 18:15:00|19.14|19.06|19.02|18.94|19.14|19.06|19|18.92|5
1692210000000|2023-08-16 18:20:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|232
1692210300000|2023-08-16 18:25:00|19|18.92|19.02|18.94|19.07|18.99|18.97|18.89|2
1692210600000|2023-08-16 18:30:00|19|18.92|19.02|18.94|19.07|18.99|18.97|18.89|5
1692210900000|2023-08-16 18:35:00|19.05|18.97|19.05|18.97|19.07|18.99|19|18.92|11
1692211200000|2023-08-16 18:40:00|19.07|18.99|19.1|19.02|19.17|19.09|19.02|18.94|9
1692211500000|2023-08-16 18:45:00|19.07|18.99|19.17|19.09|19.17|19.09|19.07|18.99|0
1692211800000|2023-08-16 18:50:00|19.2|19.12|19.15|19.07|19.22|19.14|19.12|19.04|10
1692212100000|2023-08-16 18:55:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|8
1692212400000|2023-08-16 19:00:00|19.15|19.07|19.17|19.09|19.22|19.14|19.12|19.04|3
1692212700000|2023-08-16 19:05:00|19.15|19.07|19.22|19.14|19.25|19.17|19.15|19.07|2
1692213000000|2023-08-16 19:10:00|19.2|19.12|19.25|19.17|19.3|19.22|19.17|19.09|26
1692213300000|2023-08-16 19:15:00|19.27|19.19|19.27|19.19|19.32|19.24|19.25|19.17|20
1692213600000|2023-08-16 19:20:00|19.25|19.17|19.25|19.17|19.27|19.19|19.2|19.12|0
1692213900000|2023-08-16 19:25:00|19.27|19.19|19.25|19.17|19.27|19.19|19.22|19.14|5
1692214200000|2023-08-16 19:30:00|19.22|19.14|19.17|19.09|19.27|19.19|19.17|19.09|42
1692214500000|2023-08-16 19:35:00|19.2|19.12|19.27|19.19|19.27|19.19|19.2|19.12|6
1692214800000|2023-08-16 19:40:00|19.32|19.24|19.25|19.17|19.32|19.24|19.22|19.14|15
1692215100000|2023-08-16 19:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|10
1692215400000|2023-08-16 19:50:00|19.27|19.19|19.27|19.19|19.32|19.24|19.22|19.14|127
1692215700000|2023-08-16 19:55:00|19.3|19.22|19.34|19.26|19.35|19.27|19.25|19.17|151
1692231300000|2023-08-17 00:15:00|19.43|19.13|19.55|19.25|19.55|19.25|19.43|19.13|0
1692231600000|2023-08-17 00:20:00|19.53|19.23|19.46|19.16|19.53|19.23|19.46|19.16|0
1692231900000|2023-08-17 00:25:00|19.43|19.13|19.46|19.16|19.48|19.18|19.43|19.13|0
1692232200000|2023-08-17 00:30:00|19.48|19.18|19.55|19.25|19.58|19.28|19.46|19.16|0
1692232500000|2023-08-17 00:35:00|19.53|19.23|19.53|19.28|19.55|19.28|19.53|19.23|0
1692232800000|2023-08-17 00:40:00||19.23||19.23||19.23||19.23|0
1692233100000|2023-08-17 00:45:00||19.28||19.23||19.28||19.23|0
1692233400000|2023-08-17 00:50:00|19.58|19.28|19.58|19.28|19.58|19.28|19.53|19.23|0
1692234000000|2023-08-17 01:00:00|19.55|19.25|19.58|19.28|19.58|19.28|19.53|19.23|0
1692234600000|2023-08-17 01:10:00||19.33||19.28||19.33||19.28|0
1692234900000|2023-08-17 01:15:00||19.33||19.33||19.33||19.28|0
1692235200000|2023-08-17 01:20:00||19.28||19.28||19.28||19.28|0
1692235500000|2023-08-17 01:25:00|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.28|0
1692236100000|2023-08-17 01:35:00||19.28||19.28||19.28||19.28|0
1692236400000|2023-08-17 01:40:00|19.55|19.25|19.53|19.28|19.58|19.28|19.53|19.23|0
1692236700000|2023-08-17 01:45:00||19.23||19.23||19.23||19.23|0
1692237000000|2023-08-17 01:50:00|19.57|19.28|19.58|19.28|19.58|19.28|19.57|19.23|0
1692237300000|2023-08-17 01:55:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1692237600000|2023-08-17 02:00:00|19.48||19.48||19.48||19.48||0
1692237900000|2023-08-17 02:05:00|19.53|19.28|19.53|19.28|19.53|19.28|19.48|19.23|0
1692238200000|2023-08-17 02:10:00|19.48|19.23|19.48|19.23|19.53|19.28|19.48|19.23|0
1692238500000|2023-08-17 02:15:00|19.53|19.28|19.48|19.23|19.53|19.28|19.48|19.23|0
1692238800000|2023-08-17 02:20:00|19.53|19.25|19.48|19.23|19.53|19.25|19.48|19.23|0
1692239100000|2023-08-17 02:25:00|19.5|19.25|19.53|19.23|19.53|19.27|19.48|19.23|0
1692239400000|2023-08-17 02:30:00|19.48|19.27|19.48|19.23|19.53|19.27|19.48|19.23|0
1692240000000|2023-08-17 02:40:00|19.5|19.25|19.52|19.27|19.52|19.27|19.48|19.23|0
1692240300000|2023-08-17 02:45:00|19.53|19.23|19.52|19.27|19.53|19.27|19.48|19.23|0
1692240600000|2023-08-17 02:50:00|19.53|19.23|19.52|19.27|19.53|19.27|19.48|19.23|0
1692240900000|2023-08-17 02:55:00|19.48|19.23|19.48|19.18|19.53|19.23|19.48|19.18|0
1692241200000|2023-08-17 03:00:00|19.3|19.22|19.55|19.25|19.55|19.25|19.22|19.11|20
1692241500000|2023-08-17 03:05:00|19.52|19.22|19.52|19.22|19.57|19.27|19.5|19.2|0
1692241800000|2023-08-17 03:10:00|19.55|19.25|19.47|19.22|19.57|19.27|19.47|19.18|0
1692242100000|2023-08-17 03:15:00|19.52|19.23|19.43|19.18|19.52|19.23|19.43|19.18|0
1692242400000|2023-08-17 03:20:00|19.41|19.16|19.43|19.18|19.48|19.23|19.3|19.13|0
1692242700000|2023-08-17 03:25:00|19.48|19.22|19.43|19.18|19.48|19.22|19.43|19.18|0
1692243000000|2023-08-17 03:30:00|19.38|19.13|19.43|19.18|19.43|19.18|19.38|19.13|0
1692243300000|2023-08-17 03:35:00|19.38|19.13|19.43|19.18|19.43|19.18|19.38|19.13|0
1692244500000|2023-08-17 03:55:00||19.13||19.13||19.13||19.13|0
1692244800000|2023-08-17 04:00:00||19.18||19.18||19.18||19.18|0
1692245100000|2023-08-17 04:05:00|19.38|19.13|19.43|19.13|19.43|19.18|19.38|19.13|3
1692245400000|2023-08-17 04:10:00||19.18||19.18||19.18||19.18|0
1692245700000|2023-08-17 04:15:00||19.13||19.13||19.13||19.13|0
1692246000000|2023-08-17 04:20:00||19.18||19.18||19.18||19.18|0
1692246300000|2023-08-17 04:25:00||19.13||19.18||19.18||19.13|0
1692247200000|2023-08-17 04:40:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1692247500000|2023-08-17 04:45:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1692248400000|2023-08-17 05:00:00|19.48||19.48||19.48||19.43||0
1692249000000|2023-08-17 05:10:00|19.45|19.15|19.43|19.13|19.48|19.18|19.43|19.13|0
1692249300000|2023-08-17 05:15:00|19.48|19.18|19.53|19.23|19.53|19.23|19.48|19.13|0
1692249600000|2023-08-17 05:20:00|19.5|19.2|19.53|19.23|19.53|19.23|19.5|19.2|0
1692249900000|2023-08-17 05:25:00|19.52|19.27|19.57|19.27|19.57|19.27|19.52|19.27|0
1692250200000|2023-08-17 05:30:00|19.58|19.28|19.57|19.32|19.58|19.32|19.57|19.27|0
1692250500000|2023-08-17 05:35:00|19.53|19.27|19.56|19.31|19.58|19.33|19.53|19.27|0
1692250800000|2023-08-17 05:40:00|19.53|19.28|19.56|19.31|19.56|19.31|19.53|19.28|0
1692251100000|2023-08-17 05:45:00|19.53|19.28|19.6|19.35|19.6|19.35|19.53|19.28|0
1692251400000|2023-08-17 05:50:00|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1692251700000|2023-08-17 05:55:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1692252000000|2023-08-17 06:00:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|11
1692252300000|2023-08-17 06:05:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|19
1692252900000|2023-08-17 06:15:00|19.42|19.34|19.37|19.29|19.47|19.39|19.37|19.29|9
1692253200000|2023-08-17 06:20:00|19.39|19.31|19.37|19.29|19.42|19.34|19.32|19.24|20
1692253500000|2023-08-17 06:25:00|19.34|19.26|19.32|19.24|19.37|19.29|19.32|19.24|2
1692254100000|2023-08-17 06:35:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|2
1692254400000|2023-08-17 06:40:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1692254700000|2023-08-17 06:45:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|35
1692255000000|2023-08-17 06:50:00|19.42|19.34|19.32|19.24|19.42|19.34|19.32|19.24|11
1692255600000|2023-08-17 07:00:00|19.3|19.22|19.13|19.05|19.32|19.24|19.12|19.04|284
1692255900000|2023-08-17 07:05:00|19.15|19.07|19.22|19.14|19.22|19.14|19.13|19.05|90
1692256200000|2023-08-17 07:10:00|19.17|19.09|19.22|19.14|19.27|19.19|19.17|19.09|408
1692256500000|2023-08-17 07:15:00|19.25|19.17|19.17|19.09|19.27|19.19|19.13|19.05|279
1692256800000|2023-08-17 07:20:00|19.18|19.1|19.22|19.14|19.27|19.19|19.18|19.1|355
1692257100000|2023-08-17 07:25:00|19.2|19.12|19.27|19.19|19.32|19.24|19.2|19.12|54
1692257400000|2023-08-17 07:30:00|19.3|19.22|19.17|19.09|19.32|19.24|19.13|19.05|199
1692257700000|2023-08-17 07:35:00|19.18|19.1|19.17|19.09|19.18|19.1|19.12|19.04|410
1692258000000|2023-08-17 07:40:00|19.15|19.07|19.22|19.14|19.27|19.19|19.15|19.07|313
1692258300000|2023-08-17 07:45:00|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|73
1692258600000|2023-08-17 07:50:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|502
1692258900000|2023-08-17 07:55:00|19.32|19.24|19.32|19.24|19.32|19.24|19.27|19.19|52
1692259200000|2023-08-17 08:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1692259500000|2023-08-17 08:05:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|129
1692259800000|2023-08-17 08:10:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|33
1692260100000|2023-08-17 08:15:00|19.24|19.16|19.22|19.14|19.27|19.19|19.17|19.09|14
1692260400000|2023-08-17 08:20:00|19.19|19.11|19.27|19.19|19.27|19.19|19.17|19.09|77
1692260700000|2023-08-17 08:25:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|75
1692261000000|2023-08-17 08:30:00|19.24|19.16|19.17|19.09|19.24|19.16|19.17|19.09|11
1692261300000|2023-08-17 08:35:00|19.15|19.07|19.17|19.09|19.22|19.14|19.12|19.04|37
1692261600000|2023-08-17 08:40:00|19.15|19.07|19.12|19.04|19.17|19.09|19.1|19.02|453
1692261900000|2023-08-17 08:45:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|63
1692262200000|2023-08-17 08:50:00|19.15|19.07|19.22|19.14|19.22|19.14|19.12|19.04|242
1692262500000|2023-08-17 08:55:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|202
1692262800000|2023-08-17 09:00:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|12
1692263100000|2023-08-17 09:05:00|19.15|19.07|19.17|19.09|19.2|19.12|19.15|19.07|0
1692263400000|2023-08-17 09:10:00|19.15|19.07|19.08|19|19.17|19.09|19.07|18.99|334
1692263700000|2023-08-17 09:15:00|19.12|19.04|19.17|19.09|19.17|19.09|19.07|18.99|311
1692264000000|2023-08-17 09:20:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|11
1692264300000|2023-08-17 09:25:00|19.12|19.04|19.2|19.12|19.22|19.14|19.12|19.04|105
1692264600000|2023-08-17 09:30:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|31
1692264900000|2023-08-17 09:35:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|6
1692265200000|2023-08-17 09:40:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|147
1692265500000|2023-08-17 09:45:00|19.15|19.07|19.08|19|19.17|19.09|19.08|19|552
1692265800000|2023-08-17 09:50:00|19.07|18.99|18.98|18.9|19.07|18.99|18.98|18.9|482
1692266100000|2023-08-17 09:55:00|18.95|18.87|18.88|18.8|18.98|18.9|18.88|18.8|794
1692266400000|2023-08-17 10:00:00|18.83|18.75|18.93|18.85|18.93|18.85|18.83|18.75|1462
1692266700000|2023-08-17 10:05:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|302
1692267000000|2023-08-17 10:10:00|18.98|18.9|18.98|18.9|18.98|18.9|18.93|18.85|96
1692267300000|2023-08-17 10:15:00|19.03|18.95|18.93|18.85|19.03|18.95|18.93|18.85|34
1692267600000|2023-08-17 10:20:00|18.95|18.87|18.93|18.85|18.98|18.9|18.93|18.85|53
1692267900000|2023-08-17 10:25:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|32
1692268200000|2023-08-17 10:30:00|||||||||1
1692268800000|2023-08-17 10:40:00|||||||||25
1692269100000|2023-08-17 10:45:00|||||||||122
1692269400000|2023-08-17 10:50:00|||||||||181
1692269700000|2023-08-17 10:55:00|18.95|18.87|18.95|18.87|18.98|18.9|18.93|18.85|28
1692270000000|2023-08-17 11:00:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|75
1692270300000|2023-08-17 11:05:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|116
1692270600000|2023-08-17 11:10:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|28
1692270900000|2023-08-17 11:15:00|||||||||1
1692271200000|2023-08-17 11:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1692271500000|2023-08-17 11:25:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|13
1692271800000|2023-08-17 11:30:00|||||||||1
1692272100000|2023-08-17 11:35:00|18.97|18.89|18.95|18.87|18.97|18.89|18.93|18.85|38
1692272400000|2023-08-17 11:40:00|18.93|18.85|18.93|18.85|18.97|18.89|18.93|18.85|70
1692272700000|2023-08-17 11:45:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|33
1692273000000|2023-08-17 11:50:00|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|202
1692273300000|2023-08-17 11:55:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|45
1692273600000|2023-08-17 12:00:00|18.93|18.85|18.97|18.89|18.97|18.89|18.92|18.84|48
1692273900000|2023-08-17 12:05:00|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|9
1692274200000|2023-08-17 12:10:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|7
1692274500000|2023-08-17 12:15:00|19|18.92|19.02|18.94|19.02|18.94|18.97|18.89|180
1692274800000|2023-08-17 12:20:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|10
1692275100000|2023-08-17 12:25:00|19|18.92|18.98|18.9|19.02|18.94|18.97|18.89|20
1692275400000|2023-08-17 12:30:00|18.97|18.89|18.93|18.85|18.98|18.9|18.92|18.84|263
1692275700000|2023-08-17 12:35:00|18.92|18.84|18.93|18.85|18.93|18.85|18.83|18.75|134
1692276000000|2023-08-17 12:40:00|18.97|18.89|18.95|18.87|18.97|18.89|18.9|18.82|70
1692276300000|2023-08-17 12:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.93|18.85|192
1692276600000|2023-08-17 12:50:00|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|117
1692276900000|2023-08-17 12:55:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1692277200000|2023-08-17 13:00:00|18.98|18.9|19.07|18.99|19.07|18.99|18.97|18.89|297
1692277500000|2023-08-17 13:05:00|19.12|19.04|19.12|19.04|19.15|19.07|19.07|18.99|342
1692277800000|2023-08-17 13:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.12|19.04|18
1692278100000|2023-08-17 13:15:00|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|19
1692278400000|2023-08-17 13:20:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|7
1692278700000|2023-08-17 13:25:00|||||||||16
1692279000000|2023-08-17 13:30:00|19.12|19.04|19.12|19.04|19.17|19.09|19.07|18.99|312
1692279300000|2023-08-17 13:35:00|19.15|19.07|19.22|19.14|19.22|19.14|19.12|19.04|292
1692279600000|2023-08-17 13:40:00|19.17|19.09|19.2|19.12|19.22|19.14|19.07|18.99|181
1692279900000|2023-08-17 13:45:00|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|53
1692280200000|2023-08-17 13:50:00|19.22|19.14|19.32|19.24|19.32|19.24|19.22|19.14|331
1692280500000|2023-08-17 13:55:00|19.37|19.29|19.32|19.24|19.37|19.29|19.27|19.19|219
1692280800000|2023-08-17 14:00:00|19.27|19.19|19.32|19.24|19.32|19.24|19.22|19.14|198
1692281100000|2023-08-17 14:05:00|19.27|19.19|19.25|19.17|19.42|19.34|19.22|19.14|116
1692281400000|2023-08-17 14:10:00|19.22|19.14|19.37|19.29|19.42|19.34|19.22|19.14|93
1692281700000|2023-08-17 14:15:00|19.32|19.24|19.37|19.29|19.42|19.34|19.27|19.19|131
1692282000000|2023-08-17 14:20:00|19.34|19.26|19.37|19.29|19.37|19.29|19.32|19.24|57
1692282300000|2023-08-17 14:25:00|19.35|19.27|19.42|19.34|19.42|19.34|19.32|19.24|54
1692282600000|2023-08-17 14:30:00|19.39|19.31|19.47|19.39|19.49|19.41|19.37|19.29|339
1692282900000|2023-08-17 14:35:00|19.52|19.44|19.52|19.44|19.57|19.49|19.49|19.41|313
1692283200000|2023-08-17 14:40:00|19.47|19.39|19.42|19.34|19.52|19.44|19.37|19.29|215
1692283500000|2023-08-17 14:45:00|19.37|19.29|19.46|19.38|19.52|19.44|19.37|19.29|366
1692283800000|2023-08-17 14:50:00|19.42|19.34|19.41|19.33|19.44|19.36|19.37|19.29|112
1692284100000|2023-08-17 14:55:00|19.42|19.34|19.51|19.43|19.51|19.43|19.41|19.33|363
1692284400000|2023-08-17 15:00:00|19.56|19.48|19.61|19.53|19.66|19.58|19.56|19.48|784
1692284700000|2023-08-17 15:05:00|19.59|19.51|19.66|19.58|19.66|19.58|19.56|19.48|255
1692285000000|2023-08-17 15:10:00|19.64|19.56|19.61|19.53|19.66|19.58|19.59|19.51|175
1692285300000|2023-08-17 15:15:00|19.62|19.54|19.67|19.59|19.71|19.63|19.62|19.54|525
1692285600000|2023-08-17 15:20:00|19.71|19.63|19.62|19.54|19.71|19.63|19.62|19.54|313
1692285900000|2023-08-17 15:25:00|19.67|19.59|19.72|19.64|19.76|19.68|19.67|19.59|699
1692286200000|2023-08-17 15:30:00|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|281
1692286500000|2023-08-17 15:35:00|19.72|19.64|19.71|19.63|19.81|19.73|19.67|19.59|220
1692286800000|2023-08-17 15:40:00|19.72|19.64|19.71|19.63|19.74|19.66|19.62|19.54|47
1692287100000|2023-08-17 15:45:00|19.69|19.61|19.76|19.68|19.76|19.68|19.66|19.58|12
1692287400000|2023-08-17 15:50:00|19.72|19.64|19.77|19.69|19.77|19.69|19.64|19.56|106
1692287700000|2023-08-17 15:55:00|19.81|19.73|19.69|19.61|19.82|19.74|19.67|19.59|166
1692288000000|2023-08-17 16:00:00|19.67|19.59|19.67|19.59|19.72|19.64|19.64|19.56|23
1692288300000|2023-08-17 16:05:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|38
1692288600000|2023-08-17 16:10:00|19.64|19.56|19.62|19.54|19.67|19.59|19.62|19.54|13
1692288900000|2023-08-17 16:15:00|19.64|19.56|19.64|19.56|19.67|19.59|19.62|19.54|4
1692289200000|2023-08-17 16:20:00|19.66|19.58|19.57|19.49|19.67|19.59|19.54|19.46|36
1692289500000|2023-08-17 16:25:00|19.56|19.48|19.52|19.44|19.57|19.49|19.49|19.41|89
1692289800000|2023-08-17 16:30:00|19.49|19.41|19.57|19.49|19.57|19.49|19.47|19.39|13
1692290100000|2023-08-17 16:35:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|2
1692290400000|2023-08-17 16:40:00|19.54|19.46|19.52|19.44|19.57|19.49|19.52|19.44|4
1692290700000|2023-08-17 16:45:00|19.56|19.48|19.52|19.44|19.57|19.49|19.52|19.44|15
1692291000000|2023-08-17 16:50:00|19.51|19.43|19.47|19.39|19.52|19.44|19.47|19.39|16
1692291300000|2023-08-17 16:55:00|||||||||1
1692291600000|2023-08-17 17:00:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|12
1692291900000|2023-08-17 17:05:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|9
1692292200000|2023-08-17 17:10:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|2
1692292500000|2023-08-17 17:15:00|19.49|19.41|19.52|19.44|19.52|19.44|19.47|19.39|4
1692292800000|2023-08-17 17:20:00|19.54|19.46|19.54|19.46|19.56|19.48|19.52|19.44|21
1692293100000|2023-08-17 17:25:00|19.56|19.48|19.56|19.48|19.56|19.48|19.52|19.44|4
1692293400000|2023-08-17 17:30:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|15
1692293700000|2023-08-17 17:35:00|||||||||6
1692294000000|2023-08-17 17:40:00|19.58|19.5|19.61|19.53|19.66|19.58|19.56|19.48|64
1692294300000|2023-08-17 17:45:00|19.64|19.56|19.64|19.56|19.66|19.58|19.61|19.53|26
1692294600000|2023-08-17 17:50:00|19.61|19.53|19.61|19.53|19.64|19.56|19.57|19.49|7
1692294900000|2023-08-17 17:55:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|5
1692295200000|2023-08-17 18:00:00|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|5
1692295500000|2023-08-17 18:05:00|19.64|19.56|19.57|19.49|19.64|19.56|19.56|19.48|18
1692295800000|2023-08-17 18:10:00|19.59|19.51|19.61|19.53|19.61|19.53|19.57|19.49|0
1692296100000|2023-08-17 18:15:00|19.62|19.54|19.66|19.58|19.71|19.63|19.62|19.54|45
1692296400000|2023-08-17 18:20:00|||||||||19
1692296700000|2023-08-17 18:25:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|4
1692297000000|2023-08-17 18:30:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|16
1692297300000|2023-08-17 18:35:00|19.69|19.61|19.67|19.59|19.71|19.63|19.66|19.58|29
1692297600000|2023-08-17 18:40:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1692297900000|2023-08-17 18:45:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|15
1692298200000|2023-08-17 18:50:00|19.71|19.63|19.79|19.71|19.81|19.73|19.71|19.63|58
1692298500000|2023-08-17 18:55:00|19.81|19.73|19.81|19.73|19.86|19.78|19.81|19.73|103
1692298800000|2023-08-17 19:00:00|19.86|19.78|19.86|19.78|19.86|19.78|19.81|19.73|1
1692299100000|2023-08-17 19:05:00|19.89|19.81|19.91|19.83|19.91|19.83|19.84|19.76|27
1692299400000|2023-08-17 19:10:00|19.89|19.81|19.91|19.83|19.96|19.88|19.89|19.81|87
1692299700000|2023-08-17 19:15:00|19.94|19.86|19.91|19.83|19.96|19.88|19.89|19.81|6
1692300000000|2023-08-17 19:20:00|19.93|19.85|19.96|19.88|20.01|19.93|19.91|19.83|6
1692300300000|2023-08-17 19:25:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|1
1692300600000|2023-08-17 19:30:00|19.91|19.83|19.96|19.88|19.99|19.91|19.86|19.78|8
1692300900000|2023-08-17 19:35:00|19.99|19.91|19.96|19.88|19.99|19.91|19.91|19.83|7
1692301200000|2023-08-17 19:40:00|19.97|19.89|20.09|20.01|20.09|20.01|19.96|19.88|40
1692301500000|2023-08-17 19:45:00|20.11|20.03|20.09|20.01|20.11|20.03|20.04|19.96|63
1692301800000|2023-08-17 19:50:00|20.07|19.99|19.99|19.91|20.09|20.01|19.99|19.91|27
1692302100000|2023-08-17 19:55:00|20.01|19.93|20.14|20.06|20.14|20.06|20.01|19.93|8
1692317700000|2023-08-18 00:15:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1692318000000|2023-08-18 00:20:00|20.15|19.9|20.09|20.01|20.15|20.01|20.08|19.9|0
1692318300000|2023-08-18 00:25:00|20.15|19.9|20.15|19.9|20.2|20.01|20.09|19.88|0
1692318900000|2023-08-18 00:35:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1692319200000|2023-08-18 00:40:00|20.1|19.82|20.12|19.87|20.13|19.87|20.1|19.8|0
1692319800000|2023-08-18 00:50:00|20.17||20.12||20.17||20.12||0
1692321300000|2023-08-18 01:15:00||19.82||19.82||19.87||19.82|0
1692321600000|2023-08-18 01:20:00||19.87||19.82||19.87||19.82|0
1692322200000|2023-08-18 01:30:00|20.07||20.12||20.12||20.07||0
1692322500000|2023-08-18 01:35:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1692324600000|2023-08-18 02:10:00|20.08|20|20.08|20|20.08|20|20.08|20|3
1692325200000|2023-08-18 02:20:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1692325500000|2023-08-18 02:25:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1692325800000|2023-08-18 02:30:00|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1692326400000|2023-08-18 02:40:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692326700000|2023-08-18 02:45:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692327000000|2023-08-18 02:50:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692327300000|2023-08-18 02:55:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692327600000|2023-08-18 03:00:00|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|0
1692327900000|2023-08-18 03:05:00|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|0
1692328500000|2023-08-18 03:15:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692329100000|2023-08-18 03:25:00|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|0
1692329700000|2023-08-18 03:35:00|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|0
1692330300000|2023-08-18 03:45:00|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1692330600000|2023-08-18 03:50:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692331200000|2023-08-18 04:00:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692331500000|2023-08-18 04:05:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692331800000|2023-08-18 04:10:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692332400000|2023-08-18 04:20:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1692332700000|2023-08-18 04:25:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1692333300000|2023-08-18 04:35:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|5
1692333600000|2023-08-18 04:40:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1692333900000|2023-08-18 04:45:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|2
1692334200000|2023-08-18 04:50:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1692334500000|2023-08-18 04:55:00|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1692334800000|2023-08-18 05:00:00|20.05|19.97|20.16|20.08|20.16|20.08|20.05|19.97|4
1692335100000|2023-08-18 05:05:00|20.15|20.07|20.09|20.01|20.15|20.07|20.08|20|2
1692335400000|2023-08-18 05:10:00|20.19|19.94|20.2|19.95|20.2|20.01|20.09|19.94|0
1692335700000|2023-08-18 05:15:00|20.09|20.01|20.2|19.95|20.2|20.05|20.09|19.92|0
1692336000000|2023-08-18 05:20:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1692336300000|2023-08-18 05:25:00|20.2|19.95|20.09|20.01|20.2|20.03|20.09|19.94|3
1692336600000|2023-08-18 05:30:00|20.19|19.94|20.09|20.01|20.2|20.01|20.09|19.94|0
1692336900000|2023-08-18 05:35:00|20.11|20.03|20.09|20.01|20.14|20.06|20.09|20.01|0
1692337200000|2023-08-18 05:40:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1692337500000|2023-08-18 05:45:00|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|0
1692338100000|2023-08-18 05:55:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1692338400000|2023-08-18 06:00:00|20.08|20|20.06|19.98|20.08|20|20.01|19.93|58
1692338700000|2023-08-18 06:05:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1692339300000|2023-08-18 06:15:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|32
1692339900000|2023-08-18 06:25:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|10
1692340500000|2023-08-18 06:35:00|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|26
1692340800000|2023-08-18 06:40:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|14
1692341100000|2023-08-18 06:45:00|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|3
1692341400000|2023-08-18 06:50:00|20.03|19.95|20.03|19.95|20.06|19.98|20.01|19.93|5
1692341700000|2023-08-18 06:55:00|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|24
1692342000000|2023-08-18 07:00:00|20.03|19.95|20.26|20.18|20.26|20.18|20.01|19.93|181
1692342300000|2023-08-18 07:05:00|20.21|20.13|20.11|20.03|20.21|20.13|20.06|19.98|88
1692342600000|2023-08-18 07:10:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|40
1692342900000|2023-08-18 07:15:00|20.06|19.98|20.06|19.98|20.16|20.08|20.06|19.98|39
1692343200000|2023-08-18 07:20:00|20.08|20|20.11|20.03|20.11|20.03|20.01|19.93|167
1692343500000|2023-08-18 07:25:00|20.16|20.08|20.16|20.08|20.21|20.13|20.11|20.03|51
1692343800000|2023-08-18 07:30:00|20.21|20.13|20.33|20.25|20.33|20.25|20.16|20.08|101
1692344100000|2023-08-18 07:35:00|20.31|20.23|20.45|20.37|20.45|20.37|20.31|20.23|182
1692344400000|2023-08-18 07:40:00|20.5|20.42|20.4|20.32|20.52|20.44|20.4|20.32|105
1692344700000|2023-08-18 07:45:00|20.38|20.3|20.26|20.18|20.4|20.32|20.21|20.13|621
1692345000000|2023-08-18 07:50:00|20.21|20.13|20.26|20.18|20.33|20.25|20.21|20.13|90
1692345300000|2023-08-18 07:55:00|20.23|20.15|20.31|20.23|20.31|20.23|20.21|20.13|111
1692345600000|2023-08-18 08:00:00|20.33|20.25|20.16|20.08|20.33|20.25|20.16|20.08|114
1692345900000|2023-08-18 08:05:00|20.18|20.1|20.26|20.18|20.26|20.18|20.16|20.08|108
1692346200000|2023-08-18 08:10:00|20.23|20.15|20.16|20.08|20.25|20.17|20.11|20.03|125
1692346500000|2023-08-18 08:15:00|20.11|20.03|20.21|20.13|20.21|20.13|20.11|20.03|200
1692346800000|2023-08-18 08:20:00|20.18|20.1|20.21|20.13|20.21|20.13|20.16|20.08|247
1692347100000|2023-08-18 08:25:00|20.16|20.08|20.26|20.18|20.26|20.18|20.16|20.08|33
1692347400000|2023-08-18 08:30:00|20.21|20.13|20.16|20.08|20.23|20.15|20.16|20.08|91
1692347700000|2023-08-18 08:35:00|20.18|20.1|20.21|20.13|20.26|20.18|20.16|20.08|30
1692348000000|2023-08-18 08:40:00|20.16|20.08|20.26|20.18|20.26|20.18|20.16|20.08|138
1692348300000|2023-08-18 08:45:00|20.21|20.13|20.21|20.13|20.26|20.18|20.21|20.13|92
1692348600000|2023-08-18 08:50:00|20.23|20.15|20.21|20.13|20.23|20.15|20.16|20.08|28
1692348900000|2023-08-18 08:55:00|20.18|20.1|20.06|19.98|20.18|20.1|20.06|19.98|216
1692349200000|2023-08-18 09:00:00|20.02|19.94|20.06|19.98|20.06|19.98|20.01|19.93|103
1692349500000|2023-08-18 09:05:00|20.01|19.93|20.06|19.98|20.11|20.03|20.01|19.93|196
1692349800000|2023-08-18 09:10:00|20.07|19.99|20.11|20.03|20.11|20.03|20.06|19.98|516
1692350100000|2023-08-18 09:15:00|20.16|20.08|20.16|20.08|20.16|20.08|20.09|20.01|43
1692350400000|2023-08-18 09:20:00|20.14|20.06|20.21|20.13|20.21|20.13|20.14|20.06|70
1692350700000|2023-08-18 09:25:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|11
1692351000000|2023-08-18 09:30:00|20.21|20.13|20.21|20.13|20.3|20.22|20.21|20.13|30
1692351300000|2023-08-18 09:35:00|20.23|20.15|20.2|20.12|20.26|20.18|20.16|20.08|10
1692351600000|2023-08-18 09:40:00|20.21|20.13|20.18|20.1|20.21|20.13|20.13|20.05|21
1692351900000|2023-08-18 09:45:00|20.16|20.08|20.15|20.07|20.21|20.13|20.13|20.05|5
1692352200000|2023-08-18 09:50:00|20.11|20.03|20.01|19.93|20.11|20.03|20.01|19.93|107
1692352500000|2023-08-18 09:55:00|19.96|19.88|20.06|19.98|20.06|19.98|19.96|19.88|112
1692352800000|2023-08-18 10:00:00|20.08|20|20.06|19.98|20.13|20.05|20.06|19.98|292
1692353100000|2023-08-18 10:05:00|20.03|19.95|20.01|19.93|20.06|19.98|19.96|19.88|1206
1692353400000|2023-08-18 10:10:00|20.03|19.95|19.96|19.88|20.06|19.98|19.91|19.83|163
1692353700000|2023-08-18 10:15:00|19.91|19.83|19.96|19.88|20.01|19.93|19.91|19.83|115
1692354000000|2023-08-18 10:20:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|88
1692354300000|2023-08-18 10:25:00|19.91|19.83|20.01|19.93|20.01|19.93|19.91|19.83|31
1692354600000|2023-08-18 10:30:00|20.06|19.98|19.96|19.88|20.06|19.98|19.96|19.88|511
1692354900000|2023-08-18 10:35:00|19.92|19.84|19.94|19.86|19.96|19.88|19.92|19.84|176
1692355200000|2023-08-18 10:40:00|19.96|19.88|19.96|19.88|19.96|19.88|19.92|19.84|12
1692355500000|2023-08-18 10:45:00|19.97|19.89|19.96|19.88|20.01|19.93|19.96|19.88|586
1692355800000|2023-08-18 10:50:00|20.01|19.93|19.96|19.88|20.01|19.93|19.94|19.86|505
1692356100000|2023-08-18 10:55:00|19.94|19.86|19.92|19.84|19.97|19.89|19.92|19.84|58
1692356400000|2023-08-18 11:00:00|19.94|19.86|19.96|19.88|19.97|19.89|19.92|19.84|705
1692356700000|2023-08-18 11:05:00|19.97|19.89|19.97|19.89|20.01|19.93|19.96|19.88|539
1692357000000|2023-08-18 11:10:00|20.01|19.93|20.01|19.93|20.01|19.93|19.97|19.89|205
1692357300000|2023-08-18 11:15:00|20.02|19.94|20.11|20.03|20.11|20.03|20.01|19.93|78
1692357600000|2023-08-18 11:20:00|20.13|20.05|20.25|20.17|20.25|20.17|20.13|20.05|714
1692357900000|2023-08-18 11:25:00|20.29|20.21|20.29|20.21|20.34|20.26|20.25|20.17|349
1692358200000|2023-08-18 11:30:00|20.31|20.23|20.39|20.31|20.39|20.31|20.31|20.23|194
1692358500000|2023-08-18 11:35:00|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|429
1692358800000|2023-08-18 11:40:00|20.43|20.35|20.38|20.3|20.48|20.4|20.38|20.3|398
1692359100000|2023-08-18 11:45:00|20.4|20.32|20.38|20.3|20.43|20.35|20.33|20.25|89
1692359400000|2023-08-18 11:50:00|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|19
1692359700000|2023-08-18 11:55:00|20.33|20.25|20.33|20.25|20.38|20.3|20.33|20.25|7
1692360000000|2023-08-18 12:00:00|20.29|20.21|20.28|20.2|20.38|20.3|20.28|20.2|53
1692360300000|2023-08-18 12:05:00|20.33|20.25|20.33|20.25|20.33|20.25|20.29|20.21|17
1692360600000|2023-08-18 12:10:00|20.29|20.21|20.33|20.25|20.33|20.25|20.24|20.16|3
1692360900000|2023-08-18 12:15:00|20.34|20.26|20.34|20.26|20.36|20.28|20.29|20.21|186
1692361200000|2023-08-18 12:20:00|20.38|20.3|20.43|20.35|20.44|20.36|20.34|20.26|14
1692361500000|2023-08-18 12:25:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|434
1692361800000|2023-08-18 12:30:00|20.43|20.35|20.43|20.35|20.43|20.35|20.38|20.3|42
1692362100000|2023-08-18 12:35:00|20.48|20.4|20.52|20.44|20.52|20.44|20.43|20.35|41
1692362400000|2023-08-18 12:40:00|20.48|20.4|20.57|20.49|20.57|20.49|20.48|20.4|93
1692362700000|2023-08-18 12:45:00|20.53|20.45|20.58|20.5|20.62|20.54|20.53|20.45|77
1692363000000|2023-08-18 12:50:00|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|94
1692363300000|2023-08-18 12:55:00|20.48|20.4|20.38|20.3|20.48|20.4|20.38|20.3|218
1692363600000|2023-08-18 13:00:00|20.41|20.33|20.43|20.35|20.43|20.35|20.31|20.23|216
1692363900000|2023-08-18 13:05:00|20.41|20.33|20.38|20.3|20.43|20.35|20.28|20.2|152
1692364200000|2023-08-18 13:10:00|20.36|20.28|20.43|20.35|20.43|20.35|20.33|20.25|99
1692364500000|2023-08-18 13:15:00|20.38|20.3|20.48|20.4|20.5|20.42|20.38|20.3|65
1692364800000|2023-08-18 13:20:00|20.53|20.45|20.48|20.4|20.53|20.45|20.46|20.38|212
1692365100000|2023-08-18 13:25:00|20.46|20.38|20.58|20.5|20.58|20.5|20.43|20.35|240
1692365400000|2023-08-18 13:30:00|20.56|20.48|20.53|20.45|20.58|20.5|20.43|20.35|590
1692365700000|2023-08-18 13:35:00|20.58|20.5|20.43|20.35|20.58|20.5|20.38|20.3|156
1692366000000|2023-08-18 13:40:00|20.48|20.4|20.48|20.4|20.53|20.45|20.43|20.35|126
1692366300000|2023-08-18 13:45:00|20.53|20.45|20.43|20.35|20.58|20.5|20.43|20.35|59
1692366600000|2023-08-18 13:50:00|20.38|20.3|20.39|20.31|20.43|20.35|20.34|20.26|54
1692366900000|2023-08-18 13:55:00|20.43|20.35|20.48|20.4|20.53|20.45|20.39|20.31|214
1692367200000|2023-08-18 14:00:00|20.53|20.45|20.53|20.45|20.63|20.55|20.53|20.45|219
1692367500000|2023-08-18 14:05:00|20.51|20.43|20.34|20.26|20.51|20.43|20.34|20.26|326
1692367800000|2023-08-18 14:10:00|20.36|20.28|20.36|20.28|20.39|20.31|20.34|20.26|78
1692368100000|2023-08-18 14:15:00|20.34|20.26|20.39|20.31|20.56|20.48|20.34|20.26|546
1692368400000|2023-08-18 14:20:00|20.34|20.26|20.34|20.26|20.39|20.31|20.34|20.26|2073
1692368700000|2023-08-18 14:25:00|20.37|20.29|20.49|20.41|20.49|20.41|20.34|20.26|76
1692369000000|2023-08-18 14:30:00|20.46|20.38|20.39|20.31|20.53|20.45|20.39|20.31|605
1692369300000|2023-08-18 14:35:00|20.42|20.34|20.34|20.26|20.44|20.36|20.29|20.21|123
1692369600000|2023-08-18 14:40:00|20.32|20.24|20.29|20.21|20.34|20.26|20.25|20.17|97
1692369900000|2023-08-18 14:45:00|20.32|20.24|20.34|20.26|20.39|20.31|20.29|20.21|238
1692370200000|2023-08-18 14:50:00|20.29|20.21|20.25|20.17|20.34|20.26|20.24|20.16|405
1692370500000|2023-08-18 14:55:00|20.24|20.16|20.19|20.11|20.25|20.17|20.19|20.11|107
1692370800000|2023-08-18 15:00:00|20.15|20.07|20.14|20.06|20.19|20.11|20.14|20.06|109
1692371100000|2023-08-18 15:05:00|20.1|20.02|20.19|20.11|20.19|20.11|20.1|20.02|648
1692371400000|2023-08-18 15:10:00|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|359
1692371700000|2023-08-18 15:15:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|318
1692372000000|2023-08-18 15:20:00|20.06|19.98|20|19.92|20.1|20.02|19.96|19.88|147
1692372300000|2023-08-18 15:25:00|19.96|19.88|19.82|19.74|20|19.92|19.82|19.74|908
1692372600000|2023-08-18 15:30:00|19.86|19.78|19.86|19.78|19.87|19.79|19.81|19.73|321
1692372900000|2023-08-18 15:35:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|28
1692373200000|2023-08-18 15:40:00|19.88|19.8|19.81|19.73|19.91|19.83|19.79|19.71|48
1692373500000|2023-08-18 15:45:00|19.77|19.69|19.76|19.68|19.79|19.71|19.76|19.68|27
1692373800000|2023-08-18 15:50:00|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|35
1692374100000|2023-08-18 15:55:00|19.71|19.63|19.67|19.59|19.72|19.64|19.66|19.58|21
1692374400000|2023-08-18 16:00:00|19.71|19.63|19.71|19.63|19.72|19.64|19.67|19.59|114
1692374700000|2023-08-18 16:05:00|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|5
1692375000000|2023-08-18 16:10:00|19.71|19.63|19.72|19.64|19.76|19.68|19.71|19.63|17
1692375300000|2023-08-18 16:15:00|19.74|19.66|19.76|19.68|19.76|19.68|19.72|19.64|5
1692375600000|2023-08-18 16:20:00|19.74|19.66|19.72|19.64|19.76|19.68|19.71|19.63|14
1692375900000|2023-08-18 16:25:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|7
1692376200000|2023-08-18 16:30:00|19.81|19.73|19.71|19.63|19.81|19.73|19.71|19.63|32
1692376500000|2023-08-18 16:35:00|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|14
1692376800000|2023-08-18 16:40:00|19.72|19.64|19.71|19.63|19.76|19.68|19.67|19.59|162
1692377100000|2023-08-18 16:45:00|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|7
1692377400000|2023-08-18 16:50:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1692377700000|2023-08-18 16:55:00|19.76|19.68|19.76|19.68|19.76|19.68|19.71|19.63|16
1692378000000|2023-08-18 17:00:00|19.81|19.73|19.74|19.66|19.81|19.73|19.72|19.64|27
1692378300000|2023-08-18 17:05:00|19.76|19.68|19.77|19.69|19.79|19.71|19.71|19.63|53
1692378600000|2023-08-18 17:10:00|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|65
1692378900000|2023-08-18 17:15:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|16
1692379200000|2023-08-18 17:20:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|13
1692379500000|2023-08-18 17:25:00|19.82|19.74|19.77|19.69|19.86|19.78|19.77|19.69|74
1692379800000|2023-08-18 17:30:00|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|15
1692380100000|2023-08-18 17:35:00|19.74|19.66|19.77|19.69|19.81|19.73|19.72|19.64|24
1692380400000|2023-08-18 17:40:00|19.79|19.71|19.76|19.68|19.81|19.73|19.74|19.66|2
1692380700000|2023-08-18 17:45:00|19.77|19.69|19.76|19.68|19.77|19.69|19.74|19.66|7
1692381000000|2023-08-18 17:50:00|19.77|19.69|19.72|19.64|19.77|19.69|19.71|19.63|4
1692381300000|2023-08-18 17:55:00|19.74|19.66|19.67|19.59|19.74|19.66|19.67|19.59|50
1692381600000|2023-08-18 18:00:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|3
1692381900000|2023-08-18 18:05:00|19.69|19.61|19.69|19.61|19.72|19.64|19.67|19.59|27
1692382200000|2023-08-18 18:10:00|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|1
1692382500000|2023-08-18 18:15:00|19.72|19.64|19.71|19.63|19.76|19.68|19.67|19.59|47
1692382800000|2023-08-18 18:20:00|19.69|19.61|19.72|19.64|19.76|19.68|19.69|19.61|3
1692383100000|2023-08-18 18:25:00|19.74|19.66|19.69|19.61|19.76|19.68|19.69|19.61|6
1692383400000|2023-08-18 18:30:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|4
1692384000000|2023-08-18 18:40:00|19.69|19.61|19.72|19.64|19.72|19.64|19.67|19.59|8
1692384300000|2023-08-18 18:45:00|19.69|19.61|19.69|19.61|19.72|19.64|19.67|19.59|33
1692384600000|2023-08-18 18:50:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1692384900000|2023-08-18 18:55:00|19.69|19.61|19.72|19.64|19.72|19.64|19.67|19.59|4
1692385200000|2023-08-18 19:00:00|||||||||2
1692385500000|2023-08-18 19:05:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|7
1692385800000|2023-08-18 19:10:00|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|4
1692386100000|2023-08-18 19:15:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1692386400000|2023-08-18 19:20:00|19.67|19.59|19.69|19.61|19.72|19.64|19.67|19.59|8
1692386700000|2023-08-18 19:25:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|1
1692387000000|2023-08-18 19:30:00|||||||||4
1692387300000|2023-08-18 19:35:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|15
1692387600000|2023-08-18 19:40:00|||||||||3
1692387900000|2023-08-18 19:45:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|101
1692388200000|2023-08-18 19:50:00|19.63|19.55|19.68|19.6|19.68|19.6|19.61|19.53|12
1692388500000|2023-08-18 19:55:00|19.69|19.61|19.75|19.5|19.75|19.63|19.64|19.5|34
1692576900000|2023-08-21 00:15:00|19.79|19.49|19.79|19.49|19.81|19.51|19.69|19.39|0
1692577200000|2023-08-21 00:20:00|19.81|19.51|19.75|19.5|19.81|19.52|19.74|19.49|0
1692577500000|2023-08-21 00:25:00|19.74|19.49|19.63|19.55|19.74|19.55|19.63|19.49|0
1692577800000|2023-08-21 00:30:00|19.61|19.53|19.61|19.36|19.63|19.53|19.59|19.34|3
1692578100000|2023-08-21 00:35:00|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1692578400000|2023-08-21 00:40:00|19.63|19.38|19.61|19.36|19.63|19.38|19.61|19.36|0
1692579000000|2023-08-21 00:50:00|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1692579300000|2023-08-21 00:55:00|19.6|19.35|19.61|19.36|19.64|19.39|19.6|19.35|0
1692579600000|2023-08-21 01:00:00|19.63|19.38|19.61|19.36|19.64|19.39|19.61|19.36|0
1692580500000|2023-08-21 01:15:00|19.63|19.38|19.62|19.37|19.67|19.55|19.56|19.36|0
1692580800000|2023-08-21 01:20:00|19.6|19.35|19.64|19.39|19.65|19.4|19.6|19.35|0
1692581100000|2023-08-21 01:25:00|19.62|19.37|19.62|19.37|19.64|19.39|19.6|19.35|0
1692581400000|2023-08-21 01:30:00|19.6|19.35|19.62|19.37|19.64|19.39|19.59|19.34|0
1692581700000|2023-08-21 01:35:00|19.64|19.39|19.62|19.37|19.64|19.39|19.6|19.35|0
1692582000000|2023-08-21 01:40:00|19.6|19.35|19.62|19.37|19.64|19.39|19.59|19.34|0
1692582300000|2023-08-21 01:45:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1692582600000|2023-08-21 01:50:00|19.62|19.37|19.62|19.37|19.67|19.42|19.62|19.37|0
1692582900000|2023-08-21 01:55:00|19.6|19.35|19.63|19.38|19.63|19.38|19.6|19.35|0
1692583500000|2023-08-21 02:05:00|19.61|19.36|19.63|19.38|19.65|19.4|19.6|19.35|0
1692583800000|2023-08-21 02:10:00|19.62|19.37|19.6|19.35|19.63|19.38|19.6|19.35|0
1692584100000|2023-08-21 02:15:00|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1692584400000|2023-08-21 02:20:00|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1692585300000|2023-08-21 02:35:00|19.62|19.37|19.6|19.35|19.63|19.38|19.6|19.35|0
1692585600000|2023-08-21 02:40:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1692585900000|2023-08-21 02:45:00|19.6|19.35|19.62|19.37|19.62|19.37|19.6|19.35|0
1692586200000|2023-08-21 02:50:00|19.6|19.35|19.62|19.37|19.62|19.37|19.6|19.35|0
1692587100000|2023-08-21 03:05:00|19.6|19.35|19.62|19.37|19.62|19.37|19.6|19.35|0
1692587700000|2023-08-21 03:15:00|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|0
1692588000000|2023-08-21 03:20:00|19.63|19.38|19.62|19.37|19.65|19.4|19.62|19.37|0
1692588600000|2023-08-21 03:30:00|19.64|19.39|19.65|19.4|19.65|19.4|19.62|19.37|0
1692588900000|2023-08-21 03:35:00|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|0
1692590400000|2023-08-21 04:00:00|19.65|19.4|19.65|19.4|19.65|19.4|19.62|19.37|0
1692590700000|2023-08-21 04:05:00|19.63|19.38|19.62|19.37|19.65|19.4|19.62|19.37|0
1692591600000|2023-08-21 04:20:00|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1692592200000|2023-08-21 04:30:00|19.64|19.39|19.62|19.37|19.65|19.4|19.62|19.37|0
1692592500000|2023-08-21 04:35:00|19.64|19.39|19.62|19.37|19.67|19.53|19.59|19.37|0
1692592800000|2023-08-21 04:40:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1692593700000|2023-08-21 04:55:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1692594000000|2023-08-21 05:00:00|19.64|19.39|19.62|19.37|19.65|19.4|19.62|19.37|0
1692594300000|2023-08-21 05:05:00|19.6|19.35|19.65|19.4|19.67|19.48|19.54|19.35|0
1692594600000|2023-08-21 05:10:00|19.67|19.42|19.61|19.53|19.67|19.53|19.61|19.42|0
1692597000000|2023-08-21 05:50:00|19.6|19.52|19.67|19.59|19.67|19.59|19.6|19.52|5
1692597300000|2023-08-21 05:55:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1692597600000|2023-08-21 06:00:00|19.73|19.65|19.78|19.7|19.8|19.72|19.73|19.65|12
1692597900000|2023-08-21 06:05:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|9
1692598200000|2023-08-21 06:10:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1692598500000|2023-08-21 06:15:00|19.78|19.7|19.69|19.61|19.78|19.7|19.69|19.61|38
1692598800000|2023-08-21 06:20:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1692599100000|2023-08-21 06:25:00|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|6
1692599400000|2023-08-21 06:30:00|19.66|19.58|19.67|19.59|19.69|19.61|19.62|19.54|2
1692600000000|2023-08-21 06:40:00|||||||||2
1692600300000|2023-08-21 06:45:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1692600900000|2023-08-21 06:55:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|4
1692601200000|2023-08-21 07:00:00|19.71|19.63|19.52|19.44|19.71|19.63|19.52|19.44|109
1692601500000|2023-08-21 07:05:00|19.5|19.42|19.42|19.34|19.52|19.44|19.42|19.34|28
1692601800000|2023-08-21 07:10:00|19.4|19.32|19.42|19.34|19.42|19.34|19.37|19.29|151
1692602100000|2023-08-21 07:15:00|19.38|19.3|19.38|19.3|19.52|19.44|19.37|19.29|71
1692602400000|2023-08-21 07:20:00|19.42|19.34|19.47|19.39|19.5|19.42|19.38|19.3|94
1692602700000|2023-08-21 07:25:00|19.42|19.34|19.4|19.32|19.47|19.39|19.37|19.29|20
1692603000000|2023-08-21 07:30:00|19.42|19.34|19.33|19.25|19.42|19.34|19.33|19.25|119
1692603300000|2023-08-21 07:35:00|19.32|19.24|19.37|19.29|19.37|19.29|19.28|19.2|264
1692603600000|2023-08-21 07:40:00|19.35|19.27|19.27|19.19|19.35|19.27|19.27|19.19|112
1692603900000|2023-08-21 07:45:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|142
1692604200000|2023-08-21 07:50:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|55
1692604500000|2023-08-21 07:55:00|19.3|19.22|19.22|19.14|19.3|19.22|19.22|19.14|86
1692604800000|2023-08-21 08:00:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|42
1692605100000|2023-08-21 08:05:00|19.27|19.19|19.27|19.19|19.27|19.19|19.22|19.14|350
1692605400000|2023-08-21 08:10:00|19.32|19.24|19.41|19.33|19.42|19.34|19.32|19.24|414
1692605700000|2023-08-21 08:15:00|19.37|19.29|19.37|19.29|19.41|19.33|19.32|19.24|75
1692606000000|2023-08-21 08:20:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|17
1692606300000|2023-08-21 08:25:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|109
1692606600000|2023-08-21 08:30:00|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|174
1692606900000|2023-08-21 08:35:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|41
1692607200000|2023-08-21 08:40:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|13
1692607500000|2023-08-21 08:45:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1692607800000|2023-08-21 08:50:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|20
1692608100000|2023-08-21 08:55:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|10
1692608400000|2023-08-21 09:00:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|12
1692608700000|2023-08-21 09:05:00|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|43
1692609000000|2023-08-21 09:10:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|0
1692609300000|2023-08-21 09:15:00|||||||||7
1692609600000|2023-08-21 09:20:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|163
1692609900000|2023-08-21 09:25:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|36
1692610200000|2023-08-21 09:30:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|18
1692610500000|2023-08-21 09:35:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|41
1692610800000|2023-08-21 09:40:00|19.17|19.09|19.25|19.17|19.27|19.19|19.17|19.09|56
1692611100000|2023-08-21 09:45:00|19.22|19.14|19.22|19.14|19.25|19.17|19.17|19.09|74
1692611400000|2023-08-21 09:50:00|||||||||180
1692611700000|2023-08-21 09:55:00|19.27|19.19|19.27|19.19|19.27|19.19|19.22|19.14|60
1692612000000|2023-08-21 10:00:00|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|70
1692612300000|2023-08-21 10:05:00|19.25|19.17|19.17|19.09|19.27|19.19|19.17|19.09|129
1692612600000|2023-08-21 10:10:00|19.2|19.12|19.27|19.19|19.27|19.19|19.2|19.12|93
1692612900000|2023-08-21 10:15:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|0
1692613200000|2023-08-21 10:20:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|46
1692613500000|2023-08-21 10:25:00|19.24|19.16|19.27|19.19|19.27|19.19|19.22|19.14|23
1692613800000|2023-08-21 10:30:00|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|25
1692614100000|2023-08-21 10:35:00|||||||||6
1692614400000|2023-08-21 10:40:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|134
1692614700000|2023-08-21 10:45:00|||||||||42
1692615000000|2023-08-21 10:50:00|||||||||1
1692615300000|2023-08-21 10:55:00|||||||||12
1692615600000|2023-08-21 11:00:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|50
1692615900000|2023-08-21 11:05:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|70
1692616200000|2023-08-21 11:10:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|62
1692616500000|2023-08-21 11:15:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|92
1692616800000|2023-08-21 11:20:00|||||||||82
1692617100000|2023-08-21 11:25:00|||||||||28
1692617400000|2023-08-21 11:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|147
1692617700000|2023-08-21 11:35:00|19.22|19.14|19.18|19.1|19.22|19.14|19.17|19.09|304
1692618000000|2023-08-21 11:40:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|25
1692618300000|2023-08-21 11:45:00|||||||||12
1692618600000|2023-08-21 11:50:00|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|227
1692618900000|2023-08-21 11:55:00|||||||||10
1692619200000|2023-08-21 12:00:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|67
1692619500000|2023-08-21 12:05:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|38
1692619800000|2023-08-21 12:10:00|||||||||109
1692620100000|2023-08-21 12:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|266
1692620400000|2023-08-21 12:20:00|||||||||104
1692620700000|2023-08-21 12:25:00|19.22|19.14|19.22|19.14|19.22|19.14|19.17|19.09|128
1692621000000|2023-08-21 12:30:00|19.2|19.12|19.32|19.24|19.32|19.24|19.17|19.09|57
1692621300000|2023-08-21 12:35:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|31
1692621600000|2023-08-21 12:40:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|13
1692621900000|2023-08-21 12:45:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|1
1692622200000|2023-08-21 12:50:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|92
1692622500000|2023-08-21 12:55:00|||||||||3
1692622800000|2023-08-21 13:00:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|251
1692623100000|2023-08-21 13:05:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|71
1692623400000|2023-08-21 13:10:00|||||||||13
1692623700000|2023-08-21 13:15:00|19.39|19.31|19.46|19.38|19.46|19.38|19.37|19.29|52
1692624000000|2023-08-21 13:20:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|10
1692624300000|2023-08-21 13:25:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|14
1692624600000|2023-08-21 13:30:00|19.42|19.34|19.36|19.28|19.46|19.38|19.36|19.28|240
1692624900000|2023-08-21 13:35:00|19.32|19.24|19.32|19.24|19.36|19.28|19.31|19.23|150
1692625200000|2023-08-21 13:40:00|19.34|19.26|19.41|19.33|19.41|19.33|19.32|19.24|95
1692625500000|2023-08-21 13:45:00|19.39|19.31|19.41|19.33|19.42|19.34|19.37|19.29|116
1692625800000|2023-08-21 13:50:00|19.42|19.34|19.46|19.38|19.5|19.42|19.41|19.33|142
1692626100000|2023-08-21 13:55:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|128
1692626400000|2023-08-21 14:00:00|19.37|19.29|19.41|19.33|19.46|19.38|19.36|19.28|200
1692626700000|2023-08-21 14:05:00|19.37|19.29|19.41|19.33|19.41|19.33|19.36|19.28|53
1692627000000|2023-08-21 14:10:00|19.45|19.37|19.51|19.43|19.51|19.43|19.45|19.37|73
1692627300000|2023-08-21 14:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.51|19.43|91
1692627600000|2023-08-21 14:20:00|19.56|19.48|19.63|19.55|19.63|19.55|19.51|19.43|125
1692627900000|2023-08-21 14:25:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|94
1692628200000|2023-08-21 14:30:00|19.66|19.58|19.66|19.58|19.7|19.62|19.61|19.53|129
1692628500000|2023-08-21 14:35:00|19.7|19.62|19.61|19.53|19.71|19.63|19.61|19.53|315
1692628800000|2023-08-21 14:40:00|19.65|19.57|19.56|19.48|19.65|19.57|19.56|19.48|166
1692629100000|2023-08-21 14:45:00|19.57|19.49|19.52|19.44|19.57|19.49|19.51|19.43|129
1692629400000|2023-08-21 14:50:00|19.56|19.48|19.51|19.43|19.57|19.49|19.47|19.39|114
1692629700000|2023-08-21 14:55:00|19.52|19.44|19.47|19.39|19.52|19.44|19.42|19.34|71
1692630000000|2023-08-21 15:00:00|19.42|19.34|19.42|19.34|19.46|19.38|19.42|19.34|40
1692630300000|2023-08-21 15:05:00|19.46|19.38|19.42|19.34|19.47|19.39|19.42|19.34|307
1692630600000|2023-08-21 15:10:00|19.46|19.38|19.47|19.39|19.51|19.43|19.42|19.34|188
1692630900000|2023-08-21 15:15:00|19.49|19.41|19.47|19.39|19.52|19.44|19.47|19.39|35
1692631200000|2023-08-21 15:20:00|19.51|19.43|19.52|19.44|19.52|19.44|19.47|19.39|81
1692631500000|2023-08-21 15:25:00|19.51|19.43|19.61|19.53|19.61|19.53|19.51|19.43|488
1692631800000|2023-08-21 15:30:00|19.59|19.51|19.51|19.43|19.61|19.53|19.49|19.41|312
1692632100000|2023-08-21 15:35:00|19.52|19.44|19.56|19.48|19.61|19.53|19.52|19.44|47
1692632400000|2023-08-21 15:40:00|19.58|19.5|19.61|19.53|19.63|19.55|19.56|19.48|23
1692632700000|2023-08-21 15:45:00|19.65|19.57|19.65|19.57|19.65|19.57|19.61|19.53|14
1692633000000|2023-08-21 15:50:00|19.63|19.55|19.7|19.62|19.7|19.62|19.61|19.53|103
1692633300000|2023-08-21 15:55:00|19.68|19.6|19.65|19.57|19.7|19.62|19.65|19.57|64
1692633600000|2023-08-21 16:00:00|19.63|19.55|19.61|19.53|19.65|19.57|19.6|19.52|41
1692633900000|2023-08-21 16:05:00|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|10
1692634200000|2023-08-21 16:10:00|19.68|19.6|19.61|19.53|19.7|19.62|19.61|19.53|9
1692634500000|2023-08-21 16:15:00|19.56|19.48|19.56|19.48|19.6|19.52|19.55|19.47|222
1692634800000|2023-08-21 16:20:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|11
1692635100000|2023-08-21 16:25:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1692635400000|2023-08-21 16:30:00|19.58|19.5|19.56|19.48|19.58|19.5|19.54|19.46|12
1692635700000|2023-08-21 16:35:00|||||||||2
1692636000000|2023-08-21 16:40:00|19.54|19.46|19.54|19.46|19.56|19.48|19.52|19.44|17
1692636300000|2023-08-21 16:45:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|2
1692636600000|2023-08-21 16:50:00|19.52|19.44|19.54|19.46|19.56|19.48|19.52|19.44|3
1692636900000|2023-08-21 16:55:00|19.52|19.44|19.46|19.38|19.56|19.48|19.46|19.38|2
1692637200000|2023-08-21 17:00:00|19.44|19.36|19.47|19.39|19.51|19.43|19.44|19.36|1
1692637500000|2023-08-21 17:05:00|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|9
1692637800000|2023-08-21 17:10:00|19.44|19.36|19.49|19.41|19.51|19.43|19.42|19.34|5
1692638100000|2023-08-21 17:15:00|19.47|19.39|19.41|19.33|19.47|19.39|19.41|19.33|2
1692638700000|2023-08-21 17:25:00|19.36|19.28|19.37|19.29|19.39|19.31|19.36|19.28|466
1692639000000|2023-08-21 17:30:00|19.36|19.28|19.37|19.29|19.37|19.29|19.32|19.24|27
1692639300000|2023-08-21 17:35:00|19.36|19.28|19.34|19.26|19.37|19.29|19.32|19.24|7
1692639600000|2023-08-21 17:40:00|19.32|19.24|19.32|19.24|19.34|19.26|19.29|19.21|27
1692639900000|2023-08-21 17:45:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|6
1692640200000|2023-08-21 17:50:00|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|11
1692640500000|2023-08-21 17:55:00|19.34|19.26|19.36|19.28|19.37|19.29|19.32|19.24|1
1692640800000|2023-08-21 18:00:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|4
1692641100000|2023-08-21 18:05:00|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|7
1692641400000|2023-08-21 18:10:00|19.31|19.23|19.29|19.21|19.31|19.23|19.27|19.19|9
1692641700000|2023-08-21 18:15:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1692642000000|2023-08-21 18:20:00|19.29|19.21|19.31|19.23|19.31|19.23|19.27|19.19|61
1692642300000|2023-08-21 18:25:00|19.29|19.21|19.32|19.24|19.34|19.26|19.27|19.19|5
1692642900000|2023-08-21 18:35:00|19.3|19.22|19.27|19.19|19.31|19.23|19.27|19.19|2
1692643500000|2023-08-21 18:45:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|1
1692644100000|2023-08-21 18:55:00|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|1
1692644400000|2023-08-21 19:00:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|18
1692644700000|2023-08-21 19:05:00|19.24|19.16|19.27|19.19|19.29|19.21|19.24|19.16|9
1692645300000|2023-08-21 19:15:00|19.26|19.18|19.27|19.19|19.27|19.19|19.24|19.16|0
1692645900000|2023-08-21 19:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.27|19.19|17
1692646500000|2023-08-21 19:35:00|19.36|19.28|19.32|19.24|19.36|19.28|19.31|19.23|47
1692646800000|2023-08-21 19:40:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|2
1692647100000|2023-08-21 19:45:00|||||||||2
1692647400000|2023-08-21 19:50:00|19.26|19.18|19.29|19.21|19.31|19.23|19.26|19.18|24
1692647700000|2023-08-21 19:55:00|19.31|19.23|19.39|19.31|19.45|19.31|19.29|19.2|70
1692648000000|2023-08-21 20:00:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1692663300000|2023-08-22 00:15:00|19.5|19.2|19.59|19.29|19.62|19.37|19.48|19.18|0
1692663600000|2023-08-22 00:20:00|19.6|19.3|19.62|19.32|19.62|19.32|19.57|19.3|0
1692663900000|2023-08-22 00:25:00|19.63|19.37|19.62|19.32|19.63|19.37|19.61|19.32|0
1692664200000|2023-08-22 00:30:00||19.37||19.32||19.37||19.32|0
1692664800000|2023-08-22 00:40:00|19.57||19.57||19.62||19.57||0
1692665400000|2023-08-22 00:50:00|19.56|19.31|19.57|19.32|19.57|19.32|19.56|19.27|0
1692665700000|2023-08-22 00:55:00||19.27||19.32||19.32||19.27|0
1692666300000|2023-08-22 01:05:00|19.62||19.62||19.62||19.62||0
1692666900000|2023-08-22 01:15:00|19.63|19.38|19.64|19.39|19.64|19.39|19.63|19.38|0
1692667200000|2023-08-22 01:20:00|19.58|19.5|19.57|19.27|19.58|19.5|19.56|19.27|1
1692667800000|2023-08-22 01:30:00|19.52||19.57||19.57||19.52||0
1692668400000|2023-08-22 01:40:00||19.32||19.27||19.32||19.27|0
1692668700000|2023-08-22 01:45:00|19.56|19.32|19.57|19.27|19.57|19.32|19.56|19.27|0
1692669000000|2023-08-22 01:50:00|19.56|19.31|19.55|19.3|19.6|19.35|19.55|19.27|0
1692669300000|2023-08-22 01:55:00|19.57|19.32|19.62|19.32|19.62|19.32|19.57|19.32|0
1692669900000|2023-08-22 02:05:00|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|0
1692670800000|2023-08-22 02:20:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|0
1692672300000|2023-08-22 02:45:00|19.53|19.23|19.52|19.27|19.57|19.27|19.52|19.22|0
1692672600000|2023-08-22 02:50:00|19.53|19.23|19.52|19.22|19.53|19.23|19.52|19.22|0
1692673500000|2023-08-22 03:05:00|19.48|19.23|19.52|19.22|19.52|19.23|19.48|19.22|0
1692673800000|2023-08-22 03:10:00|19.48|19.23|19.52|19.22|19.52|19.23|19.48|19.22|0
1692674100000|2023-08-22 03:15:00|19.48|19.23|19.52|19.22|19.52|19.23|19.48|19.22|0
1692674400000|2023-08-22 03:20:00|19.48|19.23|19.48|19.23|19.52|19.23|19.48|19.22|0
1692674700000|2023-08-22 03:25:00|19.52|19.22|19.48|19.23|19.52|19.23|19.48|19.22|0
1692675000000|2023-08-22 03:30:00|19.52|19.22|19.52|19.22|19.52|19.23|19.48|19.22|0
1692680100000|2023-08-22 04:55:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1692680400000|2023-08-22 05:00:00|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|0
1692680700000|2023-08-22 05:05:00|19.53|19.22|19.57|19.27|19.57|19.27|19.53|19.22|0
1692681000000|2023-08-22 05:10:00|19.53|19.28|19.52|19.22|19.53|19.28|19.52|19.22|0
1692681300000|2023-08-22 05:15:00|19.53|19.23|19.57|19.32|19.58|19.32|19.53|19.23|0
1692681900000|2023-08-22 05:25:00|19.56|19.27|19.56|19.31|19.57|19.32|19.56|19.27|0
1692682200000|2023-08-22 05:30:00|19.57|19.32|19.55|19.3|19.57|19.32|19.52|19.27|0
1692682800000|2023-08-22 05:40:00|19.53|19.28|19.55|19.3|19.55|19.3|19.52|19.27|0
1692683100000|2023-08-22 05:45:00|19.44|19.36|19.5|19.25|19.55|19.36|19.44|19.25|0
1692683400000|2023-08-22 05:50:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|1
1692683700000|2023-08-22 05:55:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|2
1692684000000|2023-08-22 06:00:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|16
1692684300000|2023-08-22 06:05:00|19.3|19.22|19.28|19.2|19.3|19.22|19.26|19.18|16
1692684600000|2023-08-22 06:10:00|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|12
1692684900000|2023-08-22 06:15:00|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|0
1692685200000|2023-08-22 06:20:00|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|32
1692685800000|2023-08-22 06:30:00|||||||||2
1692686100000|2023-08-22 06:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.23|19.15|6
1692686400000|2023-08-22 06:40:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1692686700000|2023-08-22 06:45:00|19.28|19.2|19.28|19.2|19.32|19.24|19.28|19.2|10
1692687000000|2023-08-22 06:50:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1692687300000|2023-08-22 06:55:00|19.23|19.15|19.22|19.14|19.23|19.15|19.2|19.12|17
1692687600000|2023-08-22 07:00:00|19.2|19.12|19.17|19.09|19.27|19.19|19.17|19.09|147
1692687900000|2023-08-22 07:05:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|449
1692688200000|2023-08-22 07:10:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|114
1692688800000|2023-08-22 07:20:00|19.08|19|19.13|19.05|19.18|19.1|19.08|19|174
1692689100000|2023-08-22 07:25:00|19.18|19.1|19.16|19.08|19.23|19.15|19.14|19.06|215
1692689400000|2023-08-22 07:30:00|19.18|19.1|19.09|19.01|19.18|19.1|19.09|19.01|31
1692689700000|2023-08-22 07:35:00|19.08|19|18.99|18.91|19.09|19.01|18.99|18.91|478
1692690000000|2023-08-22 07:40:00|19|18.92|18.95|18.87|19.04|18.96|18.94|18.86|238
1692690300000|2023-08-22 07:45:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|35
1692690600000|2023-08-22 07:50:00|18.95|18.87|18.95|18.87|18.99|18.91|18.9|18.82|39
1692690900000|2023-08-22 07:55:00|18.94|18.86|18.95|18.87|18.99|18.91|18.94|18.86|26
1692691200000|2023-08-22 08:00:00|18.94|18.86|18.86|18.78|18.94|18.86|18.85|18.77|185
1692691500000|2023-08-22 08:05:00|18.9|18.82|18.86|18.78|18.9|18.82|18.83|18.75|111
1692691800000|2023-08-22 08:10:00|18.88|18.8|18.88|18.8|18.9|18.82|18.86|18.78|60
1692692100000|2023-08-22 08:15:00|18.86|18.78|18.9|18.82|18.95|18.87|18.86|18.78|31
1692692400000|2023-08-22 08:20:00|18.89|18.81|18.85|18.77|18.9|18.82|18.85|18.77|47
1692692700000|2023-08-22 08:25:00|18.89|18.81|18.94|18.86|18.94|18.86|18.85|18.77|85
1692693000000|2023-08-22 08:30:00|18.92|18.84|18.94|18.86|18.94|18.86|18.9|18.82|22
1692693300000|2023-08-22 08:35:00|18.95|18.87|18.9|18.82|18.95|18.87|18.87|18.79|21
1692693600000|2023-08-22 08:40:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|24
1692693900000|2023-08-22 08:45:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|87
1692694200000|2023-08-22 08:50:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|15
1692694500000|2023-08-22 08:55:00|18.9|18.82|18.85|18.77|18.94|18.86|18.85|18.77|33
1692694800000|2023-08-22 09:00:00|||||||||180
1692695100000|2023-08-22 09:05:00|||||||||2
1692695400000|2023-08-22 09:10:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|55
1692695700000|2023-08-22 09:15:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|47
1692696000000|2023-08-22 09:20:00|18.97|18.89|18.85|18.77|18.99|18.91|18.85|18.77|146
1692696300000|2023-08-22 09:25:00|18.87|18.79|18.87|18.79|18.89|18.81|18.85|18.77|130
1692696600000|2023-08-22 09:30:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|256
1692696900000|2023-08-22 09:35:00|18.88|18.8|18.87|18.79|18.89|18.81|18.85|18.77|126
1692697200000|2023-08-22 09:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|17
1692697500000|2023-08-22 09:45:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|372
1692697800000|2023-08-22 09:50:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|285
1692698100000|2023-08-22 09:55:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|290
1692698400000|2023-08-22 10:00:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|49
1692698700000|2023-08-22 10:05:00|18.81|18.73|18.83|18.75|18.85|18.77|18.81|18.73|120
1692699000000|2023-08-22 10:10:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|69
1692699300000|2023-08-22 10:15:00|18.85|18.77|18.85|18.77|18.85|18.77|18.81|18.73|75
1692699600000|2023-08-22 10:20:00|18.81|18.73|18.81|18.73|18.85|18.77|18.81|18.73|117
1692699900000|2023-08-22 10:25:00|18.83|18.75|18.85|18.77|18.85|18.77|18.81|18.73|24
1692700200000|2023-08-22 10:30:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|3
1692700500000|2023-08-22 10:35:00|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|47
1692700800000|2023-08-22 10:40:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|30
1692701100000|2023-08-22 10:45:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|40
1692701400000|2023-08-22 10:50:00|||||||||1
1692701700000|2023-08-22 10:55:00|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|1
1692702000000|2023-08-22 11:00:00|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|43
1692702300000|2023-08-22 11:05:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|42
1692702600000|2023-08-22 11:10:00|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|9
1692702900000|2023-08-22 11:15:00|18.85|18.77|18.78|18.7|18.85|18.77|18.76|18.68|107
1692703200000|2023-08-22 11:20:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|114
1692703500000|2023-08-22 11:25:00|||||||||105
1692703800000|2023-08-22 11:30:00|||||||||40
1692704100000|2023-08-22 11:35:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|8
1692704400000|2023-08-22 11:40:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|285
1692704700000|2023-08-22 11:45:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|4
1692705000000|2023-08-22 11:50:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|4
1692705300000|2023-08-22 11:55:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|6
1692705600000|2023-08-22 12:00:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|30
1692705900000|2023-08-22 12:05:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|133
1692706200000|2023-08-22 12:10:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|151
1692706500000|2023-08-22 12:15:00|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|94
1692706800000|2023-08-22 12:20:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|17
1692707100000|2023-08-22 12:25:00|||||||||24
1692707400000|2023-08-22 12:30:00|18.76|18.68|18.76|18.68|18.81|18.73|18.76|18.68|146
1692707700000|2023-08-22 12:35:00|18.8|18.72|18.81|18.73|18.81|18.73|18.76|18.68|62
1692708000000|2023-08-22 12:40:00|18.83|18.75|18.9|18.82|18.9|18.82|18.83|18.75|43
1692708300000|2023-08-22 12:45:00|18.88|18.8|18.88|18.8|18.9|18.82|18.86|18.78|15
1692708600000|2023-08-22 12:50:00|18.86|18.78|18.86|18.78|18.9|18.82|18.86|18.78|14
1692708900000|2023-08-22 12:55:00|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|14
1692709200000|2023-08-22 13:00:00|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|144
1692709500000|2023-08-22 13:05:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|56
1692709800000|2023-08-22 13:10:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|246
1692710100000|2023-08-22 13:15:00|18.91|18.83|18.86|18.78|18.95|18.87|18.86|18.78|287
1692710400000|2023-08-22 13:20:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|13
1692710700000|2023-08-22 13:25:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|54
1692711000000|2023-08-22 13:30:00|18.86|18.78|18.86|18.78|18.9|18.82|18.85|18.77|183
1692711300000|2023-08-22 13:35:00|18.88|18.8|18.95|18.87|18.95|18.87|18.86|18.78|215
1692711600000|2023-08-22 13:40:00|18.96|18.88|19|18.92|19|18.92|18.95|18.87|369
1692711900000|2023-08-22 13:45:00|19.04|18.96|19.09|19.01|19.09|19.01|19|18.92|134
1692712200000|2023-08-22 13:50:00|19.12|19.04|19.19|19.11|19.24|19.16|19.1|19.02|228
1692712500000|2023-08-22 13:55:00|19.23|19.15|19.19|19.11|19.23|19.15|19.14|19.06|127
1692712800000|2023-08-22 14:00:00|19.21|19.13|19.09|19.01|19.23|19.15|19.09|19.01|114
1692713100000|2023-08-22 14:05:00|19.1|19.02|19.24|19.16|19.24|19.16|19.09|19.01|108
1692713400000|2023-08-22 14:10:00|19.21|19.13|19.19|19.11|19.24|19.16|19.14|19.06|65
1692713700000|2023-08-22 14:15:00|19.14|19.06|19.1|19.02|19.24|19.16|19.1|19.02|103
1692714000000|2023-08-22 14:20:00|19.14|19.06|19.19|19.11|19.19|19.11|19.1|19.02|22
1692714300000|2023-08-22 14:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|89
1692714600000|2023-08-22 14:30:00|19.23|19.15|19.29|19.21|19.31|19.23|19.19|19.11|415
1692714900000|2023-08-22 14:35:00|19.24|19.16|19.22|19.14|19.29|19.21|19.2|19.12|119
1692715200000|2023-08-22 14:40:00|19.24|19.16|19.2|19.12|19.25|19.17|19.18|19.1|158
1692715500000|2023-08-22 14:45:00|19.22|19.14|19.15|19.07|19.22|19.14|19.11|19.03|239
1692715800000|2023-08-22 14:50:00|19.17|19.09|19.1|19.02|19.19|19.11|19.05|18.97|247
1692716100000|2023-08-22 14:55:00|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|326
1692716400000|2023-08-22 15:00:00|19.06|18.98|19.15|19.07|19.15|19.07|19.06|18.98|229
1692716700000|2023-08-22 15:05:00|19.19|19.11|19.2|19.12|19.2|19.12|19.15|19.07|124
1692717000000|2023-08-22 15:10:00|19.16|19.08|19.16|19.08|19.2|19.12|19.11|19.03|234
1692717300000|2023-08-22 15:15:00|19.18|19.1|19.19|19.11|19.2|19.12|19.15|19.07|508
1692717600000|2023-08-22 15:20:00|19.17|19.09|19.1|19.02|19.17|19.09|19.1|19.02|96
1692717900000|2023-08-22 15:25:00|19.06|18.98|19.11|19.03|19.11|19.03|19.05|18.97|258
1692718200000|2023-08-22 15:30:00|19.1|19.02|19.06|18.98|19.15|19.07|19.06|18.98|259
1692718500000|2023-08-22 15:35:00|19.1|19.02|19.15|19.07|19.15|19.07|19.06|18.98|246
1692718800000|2023-08-22 15:40:00|19.13|19.05|19.2|19.12|19.2|19.12|19.13|19.05|332
1692719100000|2023-08-22 15:45:00|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|13
1692719400000|2023-08-22 15:50:00|19.19|19.11|19.29|19.21|19.3|19.22|19.19|19.11|101
1692719700000|2023-08-22 15:55:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|38
1692720000000|2023-08-22 16:00:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1692720300000|2023-08-22 16:05:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|7
1692720600000|2023-08-22 16:10:00|19.31|19.23|19.34|19.26|19.39|19.31|19.29|19.21|14
1692720900000|2023-08-22 16:15:00|19.32|19.24|19.34|19.26|19.39|19.31|19.3|19.22|51
1692721200000|2023-08-22 16:20:00|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|13
1692721500000|2023-08-22 16:25:00|19.34|19.26|19.25|19.17|19.34|19.26|19.25|19.17|6
1692721800000|2023-08-22 16:30:00|19.23|19.15|19.25|19.17|19.29|19.21|19.21|19.13|25
1692722100000|2023-08-22 16:35:00|19.27|19.19|19.15|19.07|19.27|19.19|19.15|19.07|21
1692722400000|2023-08-22 16:40:00|19.13|19.05|19.13|19.05|19.15|19.07|19.1|19.02|2
1692722700000|2023-08-22 16:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|4
1692723000000|2023-08-22 16:50:00|19.13|19.05|19.1|19.02|19.15|19.07|19.08|19|9
1692723300000|2023-08-22 16:55:00|19.12|19.04|19.18|19.1|19.2|19.12|19.1|19.02|19
1692723600000|2023-08-22 17:00:00|19.2|19.12|19.25|19.17|19.3|19.22|19.15|19.07|27
1692723900000|2023-08-22 17:05:00|19.27|19.19|19.25|19.17|19.27|19.19|19.22|19.14|8
1692724200000|2023-08-22 17:10:00|19.23|19.15|19.32|19.24|19.34|19.26|19.23|19.15|81
1692724500000|2023-08-22 17:15:00|19.3|19.22|19.3|19.22|19.34|19.26|19.29|19.21|603
1692724800000|2023-08-22 17:20:00|19.29|19.21|19.29|19.21|19.3|19.22|19.27|19.19|54
1692725100000|2023-08-22 17:25:00|19.3|19.22|19.24|19.16|19.32|19.24|19.24|19.16|3
1692725400000|2023-08-22 17:30:00|19.25|19.17|19.24|19.16|19.27|19.19|19.22|19.14|0
1692725700000|2023-08-22 17:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1692726000000|2023-08-22 17:40:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|25
1692726300000|2023-08-22 17:45:00|19.26|19.18|19.29|19.21|19.31|19.23|19.24|19.16|1
1692726600000|2023-08-22 17:50:00|19.27|19.19|19.29|19.21|19.29|19.21|19.24|19.16|2
1692726900000|2023-08-22 17:55:00|19.27|19.19|19.24|19.16|19.29|19.21|19.22|19.14|2
1692727200000|2023-08-22 18:00:00|19.27|19.19|19.24|19.16|19.31|19.23|19.21|19.13|1
1692727500000|2023-08-22 18:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1692727800000|2023-08-22 18:10:00|19.24|19.16|19.27|19.19|19.29|19.21|19.22|19.14|13
1692728100000|2023-08-22 18:15:00|19.25|19.17|19.27|19.19|19.29|19.21|19.22|19.14|6
1692728400000|2023-08-22 18:20:00|19.25|19.17|19.22|19.14|19.29|19.21|19.2|19.12|2
1692728700000|2023-08-22 18:25:00|19.2|19.12|19.17|19.09|19.24|19.16|19.15|19.07|14
1692729000000|2023-08-22 18:30:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|2
1692729300000|2023-08-22 18:35:00|19.12|19.04|19.15|19.07|19.17|19.09|19.1|19.02|27
1692729600000|2023-08-22 18:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.15|19.07|8
1692729900000|2023-08-22 18:45:00|19.17|19.09|19.19|19.11|19.22|19.14|19.15|19.07|3
1692730200000|2023-08-22 18:50:00|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|1
1692730500000|2023-08-22 18:55:00|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|1
1692730800000|2023-08-22 19:00:00|19.17|19.09|19.13|19.05|19.17|19.09|19.1|19.02|4
1692731100000|2023-08-22 19:05:00|19.11|19.03|19.1|19.02|19.13|19.05|19.1|19.02|0
1692731400000|2023-08-22 19:10:00|19.08|19|19.06|18.98|19.13|19.05|19.06|18.98|2
1692731700000|2023-08-22 19:15:00|19.05|18.97|19.15|19.07|19.15|19.07|19.05|18.97|0
1692732000000|2023-08-22 19:20:00|19.13|19.05|19.11|19.03|19.15|19.07|19.1|19.02|0
1692732300000|2023-08-22 19:25:00|19.1|19.02|19.15|19.07|19.17|19.09|19.1|19.02|0
1692732600000|2023-08-22 19:30:00|19.17|19.09|19.2|19.12|19.25|19.17|19.15|19.07|2
1692732900000|2023-08-22 19:35:00|19.21|19.13|19.3|19.22|19.3|19.22|19.21|19.13|5
1692733200000|2023-08-22 19:40:00|19.28|19.2|19.3|19.22|19.3|19.22|19.25|19.17|10
1692733500000|2023-08-22 19:45:00|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|1
1692733800000|2023-08-22 19:50:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|34
1692734100000|2023-08-22 19:55:00|19.23|19.15|19.28|19.2|19.28|19.2|19.2|19.12|29
1692734400000|2023-08-22 20:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1692749700000|2023-08-23 00:15:00|19.29|18.99|19.27|18.97|19.3|19|19.27|18.97|0
1692750000000|2023-08-23 00:20:00|19.29|18.99|19.33|19.03|19.35|19.05|19.29|18.99|0
1692753300000|2023-08-23 01:15:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1692753900000|2023-08-23 01:25:00|19.25|18.96|19.26|18.96|19.26|18.96|19.25|18.96|0
1692754200000|2023-08-23 01:30:00|19.28|18.98|19.28|18.98|19.28|18.98|19.22|18.95|0
1692755400000|2023-08-23 01:50:00|19.26|18.96|19.26|18.96|19.28|18.98|19.26|18.96|0
1692755700000|2023-08-23 01:55:00|19.28|18.98|19.28|18.98|19.28|18.98|19.26|18.96|0
1692756000000|2023-08-23 02:00:00|19.26|18.96|19.25|18.95|19.28|18.98|19.25|18.95|0
1692756300000|2023-08-23 02:05:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1692756600000|2023-08-23 02:10:00|19.24|18.94|19.24|18.94|19.26|18.96|19.23|18.93|0
1692756900000|2023-08-23 02:15:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|0
1692757800000|2023-08-23 02:30:00|19.22|18.92|19.22|18.92|19.24|18.94|19.21|18.91|0
1692758100000|2023-08-23 02:35:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1692758700000|2023-08-23 02:45:00|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|0
1692759000000|2023-08-23 02:50:00|19.25|18.95|19.24|18.94|19.27|18.97|19.24|18.94|0
1692759300000|2023-08-23 02:55:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1692760200000|2023-08-23 03:10:00|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|0
1692761400000|2023-08-23 03:30:00|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1692761700000|2023-08-23 03:35:00|19.23|18.93|19.25|18.95|19.25|18.95|19.23|18.93|2
1692762900000|2023-08-23 03:55:00|19.26|18.96|19.25|18.95|19.28|18.98|19.25|18.95|0
1692763200000|2023-08-23 04:00:00|19.26|18.96|19.25|18.95|19.26|18.96|19.25|18.95|0
1692763800000|2023-08-23 04:10:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1692764100000|2023-08-23 04:15:00|19.25|18.95|19.26|18.96|19.28|18.98|19.25|18.95|0
1692764400000|2023-08-23 04:20:00|19.25|18.95|19.25|18.95|19.26|18.96|19.25|18.95|0
1692764700000|2023-08-23 04:25:00|19.26|18.96|19.25|18.95|19.28|18.98|19.25|18.95|0
1692766200000|2023-08-23 04:50:00|19.28|18.98|19.28|18.98|19.28|18.98|19.25|18.95|0
1692766500000|2023-08-23 04:55:00|19.25|18.95|19.25|18.95|19.28|19|19.23|18.93|0
1692767400000|2023-08-23 05:10:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1692768000000|2023-08-23 05:20:00|19.24|18.94|19.25|18.95|19.28|18.98|19.23|18.94|0
1692768300000|2023-08-23 05:25:00|19.27|18.97|19.23|18.98|19.28|18.98|19.23|18.93|0
1692768600000|2023-08-23 05:30:00||18.93||18.93||18.93||18.93|0
1692768900000|2023-08-23 05:35:00|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1692769200000|2023-08-23 05:40:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1692769800000|2023-08-23 05:50:00|19.17|18.93|19.16|18.91|19.18|18.96|19.04|18.91|5
1692770100000|2023-08-23 05:55:00|19.17|18.92|19.05|18.97|19.17|19.01|19.05|18.91|1
1692770400000|2023-08-23 06:00:00|19.03|18.95|18.94|18.86|19.03|18.95|18.94|18.86|3
1692770700000|2023-08-23 06:05:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|6
1692771000000|2023-08-23 06:10:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1692771300000|2023-08-23 06:15:00|18.99|18.91|18.98|18.9|18.99|18.91|18.96|18.88|3
1692771600000|2023-08-23 06:20:00|||||||||1
1692771900000|2023-08-23 06:25:00|||||||||1
1692772200000|2023-08-23 06:30:00|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|2
1692772500000|2023-08-23 06:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1692772800000|2023-08-23 06:40:00|19|18.92|18.94|18.86|19|18.92|18.94|18.86|21
1692773400000|2023-08-23 06:50:00|18.96|18.88|18.94|18.86|18.99|18.91|18.94|18.86|12
1692773700000|2023-08-23 06:55:00|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|22
1692774000000|2023-08-23 07:00:00|18.96|18.88|18.89|18.81|18.98|18.9|18.89|18.81|43
1692774300000|2023-08-23 07:05:00|18.88|18.8|18.84|18.76|18.91|18.83|18.84|18.76|53
1692774600000|2023-08-23 07:10:00|18.8|18.72|18.84|18.76|18.84|18.76|18.79|18.71|64
1692774900000|2023-08-23 07:15:00|18.82|18.74|18.75|18.67|18.82|18.74|18.75|18.67|74
1692775200000|2023-08-23 07:20:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|51
1692775500000|2023-08-23 07:25:00|18.78|18.7|18.74|18.66|18.79|18.71|18.7|18.62|227
1692775800000|2023-08-23 07:30:00|18.73|18.65|18.79|18.71|18.84|18.76|18.71|18.63|123
1692776100000|2023-08-23 07:35:00|18.83|18.75|18.79|18.71|18.83|18.75|18.78|18.7|187
1692776400000|2023-08-23 07:40:00|18.83|18.75|18.88|18.8|18.93|18.85|18.83|18.75|435
1692776700000|2023-08-23 07:45:00|18.86|18.78|18.84|18.76|18.88|18.8|18.83|18.75|2
1692777000000|2023-08-23 07:50:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|4
1692777300000|2023-08-23 07:55:00|18.84|18.76|18.88|18.8|18.88|18.8|18.83|18.75|84
1692777600000|2023-08-23 08:00:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|306
1692778200000|2023-08-23 08:10:00|18.79|18.71|18.7|18.62|18.79|18.71|18.7|18.62|193
1692778500000|2023-08-23 08:15:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|603
1692778800000|2023-08-23 08:20:00|18.74|18.66|18.73|18.65|18.78|18.7|18.73|18.65|34
1692779100000|2023-08-23 08:25:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|22
1692779400000|2023-08-23 08:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.69|18.61|123
1692779700000|2023-08-23 08:35:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|36
1692780000000|2023-08-23 08:40:00|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|12
1692780600000|2023-08-23 08:50:00|18.83|18.75|18.83|18.75|18.83|18.75|18.79|18.71|236
1692780900000|2023-08-23 08:55:00|18.86|18.78|18.88|18.8|18.91|18.83|18.86|18.78|129
1692781200000|2023-08-23 09:00:00|18.89|18.81|18.83|18.75|18.91|18.83|18.82|18.74|42
1692781500000|2023-08-23 09:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|0
1692781800000|2023-08-23 09:10:00|18.82|18.74|18.83|18.75|18.83|18.75|18.78|18.7|129
1692782100000|2023-08-23 09:15:00|18.84|18.76|18.88|18.8|18.88|18.8|18.83|18.75|178
1692782400000|2023-08-23 09:20:00|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|12
1692782700000|2023-08-23 09:25:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|103
1692783000000|2023-08-23 09:30:00|||||||||16
1692783300000|2023-08-23 09:35:00|18.76|18.68|18.75|18.67|18.78|18.7|18.74|18.66|28
1692783600000|2023-08-23 09:40:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|8
1692783900000|2023-08-23 09:45:00|18.74|18.66|18.73|18.65|18.78|18.7|18.73|18.65|16
1692784200000|2023-08-23 09:50:00|||||||||13
1692784500000|2023-08-23 09:55:00|18.74|18.66|18.77|18.69|18.77|18.69|18.73|18.65|14
1692784800000|2023-08-23 10:00:00|18.76|18.68|18.73|18.65|18.77|18.69|18.68|18.6|136
1692785100000|2023-08-23 10:05:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|44
1692785400000|2023-08-23 10:10:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|52
1692785700000|2023-08-23 10:15:00|||||||||10
1692786000000|2023-08-23 10:20:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|43
1692786300000|2023-08-23 10:25:00|18.8|18.72|18.81|18.73|18.81|18.73|18.78|18.7|38
1692786600000|2023-08-23 10:30:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|10
1692786900000|2023-08-23 10:35:00|18.83|18.75|18.82|18.74|18.83|18.75|18.81|18.73|2
1692787200000|2023-08-23 10:40:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|42
1692787500000|2023-08-23 10:45:00|18.93|18.85|18.96|18.88|18.98|18.9|18.91|18.83|33
1692787800000|2023-08-23 10:50:00|18.98|18.9|18.96|18.88|18.98|18.9|18.95|18.87|4
1692788100000|2023-08-23 10:55:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|38
1692788400000|2023-08-23 11:00:00|19|18.92|19|18.92|19.03|18.95|18.93|18.85|81
1692788700000|2023-08-23 11:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19|18.92|23
1692789000000|2023-08-23 11:10:00|19.06|18.98|19.11|19.03|19.13|19.05|19.06|18.98|89
1692789300000|2023-08-23 11:15:00|19.13|19.05|19.11|19.03|19.13|19.05|19.06|18.98|37
1692789600000|2023-08-23 11:20:00|19.09|19.01|19.03|18.95|19.11|19.03|19.03|18.95|50
1692789900000|2023-08-23 11:25:00|19.05|18.97|19.07|18.99|19.08|19|19.03|18.95|10
1692790200000|2023-08-23 11:30:00|19.08|19|19.01|18.93|19.08|19|19.01|18.93|17
1692790500000|2023-08-23 11:35:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|77
1692790800000|2023-08-23 11:40:00|19.02|18.94|19.06|18.98|19.06|18.98|19.01|18.93|157
1692791100000|2023-08-23 11:45:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|37
1692791400000|2023-08-23 11:50:00|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|7
1692791700000|2023-08-23 11:55:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|11
1692792000000|2023-08-23 12:00:00|19.03|18.95|19.06|18.98|19.06|18.98|19.01|18.93|22
1692792300000|2023-08-23 12:05:00|19.05|18.97|19.03|18.95|19.06|18.98|19.02|18.94|8
1692792600000|2023-08-23 12:10:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|49
1692792900000|2023-08-23 12:15:00|19|18.92|19.05|18.97|19.05|18.97|18.98|18.9|77
1692793200000|2023-08-23 12:20:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|20
1692793500000|2023-08-23 12:25:00|19.1|19.02|19.16|19.08|19.2|19.12|19.1|19.02|74
1692793800000|2023-08-23 12:30:00|19.18|19.1|19.11|19.03|19.2|19.12|19.11|19.03|57
1692794100000|2023-08-23 12:35:00|19.13|19.05|19.06|18.98|19.16|19.08|19.06|18.98|18
1692794400000|2023-08-23 12:40:00|19.07|18.99|19.06|18.98|19.1|19.02|19.06|18.98|14
1692794700000|2023-08-23 12:45:00|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|55
1692795000000|2023-08-23 12:50:00|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|48
1692795300000|2023-08-23 12:55:00|||||||||3
1692795600000|2023-08-23 13:00:00|19.17|19.09|19.13|19.05|19.21|19.13|19.11|19.03|187
1692795900000|2023-08-23 13:05:00|19.15|19.07|19.11|19.03|19.16|19.08|19.11|19.03|9
1692796200000|2023-08-23 13:10:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|43
1692796500000|2023-08-23 13:15:00|19.08|19|19.11|19.03|19.11|19.03|19.08|19|55
1692796800000|2023-08-23 13:20:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|26
1692797100000|2023-08-23 13:25:00|19.11|19.03|19.08|19|19.11|19.03|19.07|18.99|61
1692797400000|2023-08-23 13:30:00|19.1|19.02|19.05|18.97|19.1|19.02|19|18.92|171
1692797700000|2023-08-23 13:35:00|19.03|18.95|19.07|18.99|19.11|19.03|19.03|18.95|89
1692798000000|2023-08-23 13:40:00|19.08|19|18.98|18.9|19.08|19|18.98|18.9|132
1692798300000|2023-08-23 13:45:00|18.94|18.86|18.93|18.85|18.98|18.9|18.88|18.8|175
1692798600000|2023-08-23 13:50:00|18.97|18.89|19.01|18.93|19.03|18.95|18.89|18.81|147
1692798900000|2023-08-23 13:55:00|19|18.92|18.97|18.89|19.01|18.93|18.92|18.84|259
1692799200000|2023-08-23 14:00:00|18.96|18.88|18.93|18.85|19|18.92|18.93|18.85|92
1692799500000|2023-08-23 14:05:00|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|90
1692799800000|2023-08-23 14:10:00|18.9|18.82|18.84|18.76|18.93|18.85|18.84|18.76|52
1692800100000|2023-08-23 14:15:00|18.83|18.75|18.88|18.8|18.89|18.81|18.83|18.75|88
1692800400000|2023-08-23 14:20:00|18.84|18.76|18.88|18.8|18.93|18.85|18.84|18.76|93
1692800700000|2023-08-23 14:25:00|18.86|18.78|18.88|18.8|18.89|18.81|18.84|18.76|72
1692801000000|2023-08-23 14:30:00|18.86|18.78|18.84|18.76|18.89|18.81|18.84|18.76|93
1692801300000|2023-08-23 14:35:00|18.86|18.78|18.88|18.8|18.93|18.85|18.86|18.78|117
1692801600000|2023-08-23 14:40:00|18.86|18.78|18.83|18.75|18.88|18.8|18.79|18.71|153
1692801900000|2023-08-23 14:45:00|18.81|18.73|18.78|18.7|18.84|18.76|18.78|18.7|148
1692802200000|2023-08-23 14:50:00|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|34
1692802500000|2023-08-23 14:55:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|109
1692802800000|2023-08-23 15:00:00|18.7|18.62|18.7|18.62|18.73|18.65|18.68|18.6|198
1692803100000|2023-08-23 15:05:00|18.68|18.6|18.67|18.59|18.72|18.64|18.67|18.59|122
1692803400000|2023-08-23 15:10:00|18.68|18.6|18.68|18.6|18.72|18.64|18.67|18.59|663
1692803700000|2023-08-23 15:15:00|18.67|18.59|18.68|18.6|18.72|18.64|18.67|18.59|177
1692804000000|2023-08-23 15:20:00|18.67|18.59|18.68|18.6|18.68|18.6|18.63|18.55|146
1692804300000|2023-08-23 15:25:00|18.67|18.59|18.63|18.55|18.67|18.59|18.63|18.55|377
1692804600000|2023-08-23 15:30:00|18.61|18.53|18.68|18.6|18.68|18.6|18.59|18.51|280
1692804900000|2023-08-23 15:35:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|350
1692805200000|2023-08-23 15:40:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|21
1692805500000|2023-08-23 15:45:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|11
1692805800000|2023-08-23 15:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|284
1692806100000|2023-08-23 15:55:00|||||||||21
1692806400000|2023-08-23 16:00:00|||||||||9
1692806700000|2023-08-23 16:05:00|18.77|18.69|18.73|18.65|18.78|18.7|18.73|18.65|156
1692807000000|2023-08-23 16:10:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|248
1692807300000|2023-08-23 16:15:00|||||||||20
1692807600000|2023-08-23 16:20:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|39
1692807900000|2023-08-23 16:25:00|||||||||7
1692808200000|2023-08-23 16:30:00|||||||||3
1692808500000|2023-08-23 16:35:00|||||||||8
1692808800000|2023-08-23 16:40:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|12
1692809100000|2023-08-23 16:45:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|5
1692809400000|2023-08-23 16:50:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1692809700000|2023-08-23 16:55:00|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|27
1692810000000|2023-08-23 17:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1692810300000|2023-08-23 17:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|189
1692810900000|2023-08-23 17:15:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|3
1692811500000|2023-08-23 17:25:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1692811800000|2023-08-23 17:30:00|||||||||73
1692812700000|2023-08-23 17:45:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|10
1692813300000|2023-08-23 17:55:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|25
1692813600000|2023-08-23 18:00:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|26
1692813900000|2023-08-23 18:05:00|||||||||9
1692814200000|2023-08-23 18:10:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|4
1692814800000|2023-08-23 18:20:00|18.66|18.58|18.64|18.56|18.68|18.6|18.64|18.56|6
1692815100000|2023-08-23 18:25:00|18.66|18.58|18.64|18.56|18.68|18.6|18.64|18.56|10
1692815400000|2023-08-23 18:30:00|18.66|18.58|18.68|18.6|18.68|18.6|18.64|18.56|4
1692815700000|2023-08-23 18:35:00|18.7|18.62|18.71|18.63|18.73|18.65|18.69|18.61|28
1692816300000|2023-08-23 18:45:00|18.69|18.61|18.68|18.6|18.71|18.63|18.68|18.6|0
1692816600000|2023-08-23 18:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|10
1692816900000|2023-08-23 18:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1692817200000|2023-08-23 19:00:00|18.7|18.62|18.68|18.6|18.71|18.63|18.64|18.56|10
1692817500000|2023-08-23 19:05:00|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|6
1692818100000|2023-08-23 19:15:00|18.66|18.58|18.64|18.56|18.68|18.6|18.64|18.56|16
1692818400000|2023-08-23 19:20:00|18.66|18.58|18.68|18.6|18.68|18.6|18.64|18.56|0
1692818700000|2023-08-23 19:25:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|4
1692819000000|2023-08-23 19:30:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|384
1692819300000|2023-08-23 19:35:00|||||||||3
1692819600000|2023-08-23 19:40:00|18.61|18.53|18.64|18.56|18.68|18.6|18.61|18.53|24
1692819900000|2023-08-23 19:45:00|||||||||1
1692820200000|2023-08-23 19:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1692820500000|2023-08-23 19:55:00|18.68|18.6|18.71|18.63|18.71|18.63|18.65|18.57|156
1692836100000|2023-08-24 00:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1692836400000|2023-08-24 00:20:00|18.67|18.59|18.58|18.5|18.74|18.59|18.58|18.43|2
1692836700000|2023-08-24 00:25:00|18.69|18.44|18.74|18.49|18.74|18.56|18.58|18.44|0
1692838200000|2023-08-24 00:50:00|18.71|18.46|18.74|18.49|18.74|18.49|18.71|18.46|0
1692838500000|2023-08-24 00:55:00|18.71|18.46|18.72|18.42|18.72|18.49|18.56|18.37|8
1692838800000|2023-08-24 01:00:00|18.71|18.46|18.74|18.49|18.74|18.49|18.71|18.46|0
1692839100000|2023-08-24 01:05:00|18.73|18.48|18.72|18.42|18.73|18.48|18.56|18.37|22
1692839700000|2023-08-24 01:15:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1692840600000|2023-08-24 01:30:00|18.55|18.47|18.71|18.41|18.71|18.47|18.55|18.37|0
1692840900000|2023-08-24 01:35:00|18.67|18.42|18.61|18.36|18.68|18.42|18.61|18.36|0
1692841200000|2023-08-24 01:40:00|18.67|18.37|18.67|18.37|18.67|18.38|18.61|18.36|0
1692841500000|2023-08-24 01:45:00|18.68|18.38|18.68|18.38|18.72|18.43|18.61|18.36|0
1692841800000|2023-08-24 01:50:00|18.67|18.42|18.68|18.38|18.68|18.42|18.67|18.38|0
1692842100000|2023-08-24 01:55:00|18.6|18.35|18.62|18.37|18.62|18.37|18.6|18.35|0
1692842400000|2023-08-24 02:00:00|18.61|18.36|18.51|18.43|18.61|18.43|18.51|18.32|0
1692843000000|2023-08-24 02:10:00|18.57|18.32|18.51|18.43|18.57|18.43|18.51|18.32|0
1692843300000|2023-08-24 02:15:00|18.57|18.32|18.49|18.41|18.57|18.41|18.46|18.32|0
1692843600000|2023-08-24 02:20:00|18.47|18.39|18.67|18.37|18.68|18.41|18.47|18.37|1
1692843900000|2023-08-24 02:25:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1692844200000|2023-08-24 02:30:00|18.67|18.37|18.63|18.38|18.67|18.38|18.63|18.37|0
1692845400000|2023-08-24 02:50:00|18.67|18.37|18.62|18.37|18.67|18.38|18.62|18.37|0
1692845700000|2023-08-24 02:55:00|18.63|18.38|18.62|18.37|18.63|18.38|18.62|18.37|0
1692846900000|2023-08-24 03:15:00|18.63|18.33|18.62|18.37|18.63|18.37|18.58|18.32|0
1692847500000|2023-08-24 03:25:00|18.58|18.33|18.62|18.37|18.62|18.37|18.58|18.33|0
1692848400000|2023-08-24 03:40:00|18.67|18.38|18.63|18.38|18.67|18.38|18.63|18.38|0
1692848700000|2023-08-24 03:45:00|18.61|18.36|18.51|18.43|18.61|18.43|18.51|18.32|0
1692849000000|2023-08-24 03:50:00|18.61|18.36|18.61|18.36|18.61|18.44|18.51|18.36|0
1692849300000|2023-08-24 03:55:00|18.51|18.43|18.51|18.43|18.61|18.43|18.51|18.36|0
1692849600000|2023-08-24 04:00:00|18.61|18.36|18.51|18.43|18.61|18.43|18.51|18.36|0
1692849900000|2023-08-24 04:05:00|18.61|18.36|18.51|18.43|18.61|18.43|18.51|18.36|0
1692850200000|2023-08-24 04:10:00|18.57|18.32|18.57|18.32|18.57|18.43|18.51|18.32|0
1692850500000|2023-08-24 04:15:00|18.51|18.43|18.51|18.43|18.61|18.43|18.51|18.36|0
1692850800000|2023-08-24 04:20:00|18.61|18.36|18.61|18.36|18.61|18.43|18.51|18.32|0
1692851100000|2023-08-24 04:25:00|18.51|18.43|18.59|18.34|18.59|18.43|18.51|18.32|0
1692851400000|2023-08-24 04:30:00|18.53|18.45|18.53|18.45|18.61|18.45|18.52|18.34|0
1692851700000|2023-08-24 04:35:00|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1692852300000|2023-08-24 04:45:00|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1692852600000|2023-08-24 04:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1692853200000|2023-08-24 05:00:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1692853500000|2023-08-24 05:05:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1692854700000|2023-08-24 05:25:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|5
1692855000000|2023-08-24 05:30:00|18.49|18.41|18.46|18.38|18.56|18.42|18.46|18.31|2
1692855300000|2023-08-24 05:35:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|0
1692855600000|2023-08-24 05:40:00|18.55|18.3|18.49|18.41|18.55|18.41|18.49|18.3|0
1692855900000|2023-08-24 05:45:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|2
1692856200000|2023-08-24 05:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1692856500000|2023-08-24 05:55:00|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|14
1692856800000|2023-08-24 06:00:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|1
1692857100000|2023-08-24 06:05:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|20
1692857400000|2023-08-24 06:10:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|61
1692857700000|2023-08-24 06:15:00|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|7
1692858300000|2023-08-24 06:25:00|18.32|18.24|18.41|18.33|18.41|18.33|18.32|18.24|105
1692858600000|2023-08-24 06:30:00|18.39|18.31|18.41|18.33|18.41|18.33|18.37|18.29|27
1692858900000|2023-08-24 06:35:00|18.39|18.31|18.29|18.21|18.41|18.33|18.29|18.21|54
1692859200000|2023-08-24 06:40:00|||||||||2
1692859500000|2023-08-24 06:45:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|24
1692859800000|2023-08-24 06:50:00|||||||||45
1692860100000|2023-08-24 06:55:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|14
1692860400000|2023-08-24 07:00:00|18.29|18.21|18.25|18.17|18.3|18.22|18.24|18.16|213
1692860700000|2023-08-24 07:05:00|18.24|18.16|18.24|18.16|18.24|18.16|18.19|18.11|179
1692861000000|2023-08-24 07:10:00|18.29|18.21|18.29|18.21|18.32|18.24|18.28|18.2|133
1692861300000|2023-08-24 07:15:00|18.32|18.24|18.39|18.31|18.41|18.33|18.32|18.24|248
1692861600000|2023-08-24 07:20:00|18.37|18.29|18.27|18.19|18.41|18.33|18.27|18.19|311
1692861900000|2023-08-24 07:25:00|18.25|18.17|18.27|18.19|18.29|18.21|18.2|18.12|26
1692862200000|2023-08-24 07:30:00|18.28|18.2|18.27|18.19|18.32|18.24|18.27|18.19|78
1692862500000|2023-08-24 07:35:00|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|164
1692862800000|2023-08-24 07:40:00|18.26|18.18|18.18|18.1|18.27|18.19|18.14|18.06|684
1692863100000|2023-08-24 07:45:00|18.17|18.09|18.17|18.09|18.18|18.1|18.14|18.06|198
1692863400000|2023-08-24 07:50:00|18.18|18.1|18.18|18.1|18.22|18.14|18.17|18.09|200
1692863700000|2023-08-24 07:55:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|4
1692864000000|2023-08-24 08:00:00|18.18|18.1|18.12|18.04|18.22|18.14|18.09|18.01|56
1692864300000|2023-08-24 08:05:00|18.16|18.08|18.22|18.14|18.22|18.14|18.13|18.05|484
1692864600000|2023-08-24 08:10:00|18.26|18.18|18.26|18.18|18.31|18.23|18.24|18.16|443
1692864900000|2023-08-24 08:15:00|18.27|18.19|18.22|18.14|18.31|18.23|18.18|18.1|77
1692865200000|2023-08-24 08:20:00|18.2|18.12|18.2|18.12|18.23|18.15|18.17|18.09|130
1692865500000|2023-08-24 08:25:00|18.19|18.11|18.17|18.09|18.22|18.14|18.14|18.06|15
1692865800000|2023-08-24 08:30:00|18.14|18.06|18.17|18.09|18.17|18.09|18.13|18.05|118
1692866100000|2023-08-24 08:35:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|6
1692866400000|2023-08-24 08:40:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|163
1692866700000|2023-08-24 08:45:00|18.2|18.12|18.22|18.14|18.23|18.15|18.19|18.11|109
1692867000000|2023-08-24 08:50:00|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|3
1692867300000|2023-08-24 08:55:00|18.23|18.15|18.23|18.15|18.24|18.16|18.22|18.14|148
1692867600000|2023-08-24 09:00:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|25
1692867900000|2023-08-24 09:05:00|18.23|18.15|18.22|18.14|18.27|18.19|18.22|18.14|227
1692868200000|2023-08-24 09:10:00|18.23|18.15|18.23|18.15|18.27|18.19|18.22|18.14|26
1692868500000|2023-08-24 09:15:00|18.24|18.16|18.31|18.23|18.32|18.24|18.23|18.15|31
1692868800000|2023-08-24 09:20:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|32
1692869100000|2023-08-24 09:25:00|18.29|18.21|18.32|18.24|18.32|18.24|18.27|18.19|117
1692869400000|2023-08-24 09:30:00|18.31|18.23|18.36|18.28|18.37|18.29|18.31|18.23|245
1692869700000|2023-08-24 09:35:00|18.37|18.29|18.41|18.33|18.41|18.33|18.36|18.28|189
1692870000000|2023-08-24 09:40:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|113
1692870300000|2023-08-24 09:45:00|||||||||3
1692870600000|2023-08-24 09:50:00|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|23
1692870900000|2023-08-24 09:55:00|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|8
1692871200000|2023-08-24 10:00:00|18.37|18.29|18.32|18.24|18.37|18.29|18.31|18.23|71
1692871500000|2023-08-24 10:05:00|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|28
1692871800000|2023-08-24 10:10:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|18
1692872100000|2023-08-24 10:15:00|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|99
1692872400000|2023-08-24 10:20:00|||||||||11
1692872700000|2023-08-24 10:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.19|18.11|31
1692873000000|2023-08-24 10:30:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|9
1692873300000|2023-08-24 10:35:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|54
1692873600000|2023-08-24 10:40:00|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|103
1692874200000|2023-08-24 10:50:00|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|211
1692874800000|2023-08-24 11:00:00|18.31|18.23|18.31|18.23|18.36|18.28|18.29|18.21|135
1692875100000|2023-08-24 11:05:00|18.29|18.21|18.31|18.23|18.31|18.23|18.26|18.18|70
1692875400000|2023-08-24 11:10:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|4
1692875700000|2023-08-24 11:15:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|21
1692876000000|2023-08-24 11:20:00|||||||||12
1692876300000|2023-08-24 11:25:00|18.25|18.17|18.25|18.17|18.25|18.17|18.21|18.13|193
1692876600000|2023-08-24 11:30:00|18.26|18.18|18.26|18.18|18.26|18.18|18.21|18.13|45
1692876900000|2023-08-24 11:35:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|82
1692877200000|2023-08-24 11:40:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|83
1692877500000|2023-08-24 11:45:00|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|43
1692877800000|2023-08-24 11:50:00|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|124
1692878100000|2023-08-24 11:55:00|18.33|18.25|18.31|18.23|18.35|18.27|18.31|18.23|26
1692878400000|2023-08-24 12:00:00|18.33|18.25|18.35|18.27|18.36|18.28|18.31|18.23|64
1692878700000|2023-08-24 12:05:00|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|32
1692879000000|2023-08-24 12:10:00|18.41|18.33|18.45|18.37|18.45|18.37|18.4|18.32|41
1692879300000|2023-08-24 12:15:00|18.41|18.33|18.45|18.37|18.5|18.42|18.41|18.33|98
1692879600000|2023-08-24 12:20:00|18.47|18.39|18.45|18.37|18.5|18.42|18.45|18.37|43
1692879900000|2023-08-24 12:25:00|18.43|18.35|18.4|18.32|18.45|18.37|18.4|18.32|65
1692880200000|2023-08-24 12:30:00|18.41|18.33|18.41|18.33|18.45|18.37|18.36|18.28|30
1692880500000|2023-08-24 12:35:00|18.43|18.35|18.41|18.33|18.45|18.37|18.39|18.31|63
1692880800000|2023-08-24 12:40:00|18.45|18.37|18.36|18.28|18.45|18.37|18.36|18.28|194
1692881100000|2023-08-24 12:45:00|18.37|18.29|18.32|18.24|18.37|18.29|18.31|18.23|20
1692881400000|2023-08-24 12:50:00|18.31|18.23|18.38|18.3|18.4|18.32|18.31|18.23|16
1692881700000|2023-08-24 12:55:00|18.39|18.31|18.37|18.29|18.41|18.33|18.36|18.28|83
1692882000000|2023-08-24 13:00:00|18.38|18.3|18.33|18.25|18.39|18.31|18.33|18.25|14
1692882300000|2023-08-24 13:05:00|||||||||3
1692882600000|2023-08-24 13:10:00|||||||||7
1692882900000|2023-08-24 13:15:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|167
1692883200000|2023-08-24 13:20:00|18.29|18.21|18.33|18.25|18.33|18.25|18.28|18.2|23
1692883500000|2023-08-24 13:25:00|18.34|18.26|18.39|18.31|18.41|18.33|18.34|18.26|89
1692883800000|2023-08-24 13:30:00|18.37|18.29|18.41|18.33|18.42|18.34|18.36|18.28|239
1692884100000|2023-08-24 13:35:00|18.45|18.37|18.41|18.33|18.46|18.38|18.36|18.28|243
1692884400000|2023-08-24 13:40:00|18.45|18.37|18.47|18.39|18.51|18.43|18.41|18.33|151
1692884700000|2023-08-24 13:45:00|18.46|18.38|18.5|18.42|18.5|18.42|18.43|18.35|309
1692885000000|2023-08-24 13:50:00|18.51|18.43|18.38|18.3|18.55|18.47|18.38|18.3|84
1692885300000|2023-08-24 13:55:00|18.36|18.28|18.28|18.2|18.36|18.28|18.28|18.2|81
1692885600000|2023-08-24 14:00:00|18.25|18.17|18.28|18.2|18.33|18.25|18.23|18.15|27
1692885900000|2023-08-24 14:05:00|18.32|18.24|18.38|18.3|18.41|18.33|18.28|18.2|59
1692886200000|2023-08-24 14:10:00|18.41|18.33|18.46|18.38|18.49|18.41|18.38|18.3|208
1692886500000|2023-08-24 14:15:00|18.47|18.39|18.51|18.43|18.52|18.44|18.44|18.36|72
1692886800000|2023-08-24 14:20:00|18.48|18.4|18.53|18.45|18.53|18.45|18.43|18.35|215
1692887100000|2023-08-24 14:25:00|18.56|18.48|18.61|18.53|18.61|18.53|18.49|18.41|124
1692887400000|2023-08-24 14:30:00|18.63|18.55|18.66|18.58|18.71|18.63|18.61|18.53|275
1692887700000|2023-08-24 14:35:00|18.68|18.6|18.61|18.53|18.7|18.62|18.58|18.5|150
1692888000000|2023-08-24 14:40:00|18.59|18.51|18.71|18.63|18.73|18.65|18.57|18.49|89
1692888300000|2023-08-24 14:45:00|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|190
1692888600000|2023-08-24 14:50:00|18.75|18.67|18.63|18.55|18.75|18.67|18.59|18.51|206
1692888900000|2023-08-24 14:55:00|18.62|18.54|18.71|18.63|18.71|18.63|18.58|18.5|652
1692889200000|2023-08-24 15:00:00|18.73|18.65|18.71|18.63|18.81|18.73|18.71|18.63|171
1692889500000|2023-08-24 15:05:00|18.72|18.64|18.76|18.68|18.81|18.73|18.71|18.63|118
1692889800000|2023-08-24 15:10:00|18.74|18.66|18.74|18.66|18.81|18.73|18.72|18.64|237
1692890100000|2023-08-24 15:15:00|18.73|18.65|18.81|18.73|18.81|18.73|18.73|18.65|60
1692890400000|2023-08-24 15:20:00|18.83|18.75|18.84|18.76|18.86|18.78|18.81|18.73|215
1692890700000|2023-08-24 15:25:00|18.82|18.74|18.75|18.67|18.86|18.78|18.75|18.67|308
1692891000000|2023-08-24 15:30:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|1353
1692891300000|2023-08-24 15:35:00|18.82|18.74|18.84|18.76|18.87|18.79|18.79|18.71|30
1692891600000|2023-08-24 15:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.8|18.72|20
1692891900000|2023-08-24 15:45:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|31
1692892200000|2023-08-24 15:50:00|18.84|18.76|18.88|18.8|18.88|18.8|18.83|18.75|68
1692892500000|2023-08-24 15:55:00|18.85|18.77|18.88|18.8|18.9|18.82|18.85|18.77|218
1692892800000|2023-08-24 16:00:00|18.87|18.79|18.88|18.8|18.88|18.8|18.83|18.75|75
1692893100000|2023-08-24 16:05:00|18.87|18.79|18.8|18.72|18.87|18.79|18.78|18.7|10
1692893400000|2023-08-24 16:10:00|18.79|18.71|18.75|18.67|18.8|18.72|18.75|18.67|21
1692893700000|2023-08-24 16:15:00|18.71|18.63|18.76|18.68|18.76|18.68|18.7|18.62|35
1692894000000|2023-08-24 16:20:00|18.75|18.67|18.75|18.67|18.76|18.68|18.73|18.65|106
1692894300000|2023-08-24 16:25:00|18.73|18.65|18.8|18.72|18.81|18.73|18.71|18.63|37
1692894600000|2023-08-24 16:30:00|18.78|18.7|18.71|18.63|18.78|18.7|18.71|18.63|27
1692894900000|2023-08-24 16:35:00|18.68|18.6|18.69|18.61|18.71|18.63|18.66|18.58|16
1692895200000|2023-08-24 16:40:00|18.66|18.58|18.66|18.58|18.68|18.6|18.61|18.53|41
1692895500000|2023-08-24 16:45:00|18.7|18.62|18.65|18.57|18.71|18.63|18.65|18.57|34
1692895800000|2023-08-24 16:50:00|18.66|18.58|18.7|18.62|18.71|18.63|18.66|18.58|22
1692896100000|2023-08-24 16:55:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|8
1692896400000|2023-08-24 17:00:00|18.73|18.65|18.76|18.68|18.8|18.72|18.71|18.63|5
1692896700000|2023-08-24 17:05:00|18.75|18.67|18.71|18.63|18.75|18.67|18.7|18.62|4
1692897000000|2023-08-24 17:10:00|18.7|18.62|18.71|18.63|18.73|18.65|18.66|18.58|7
1692897300000|2023-08-24 17:15:00|18.73|18.65|18.75|18.67|18.75|18.67|18.71|18.63|2
1692897600000|2023-08-24 17:20:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1692897900000|2023-08-24 17:25:00|18.76|18.68|18.8|18.72|18.84|18.76|18.76|18.68|15
1692898200000|2023-08-24 17:30:00|18.82|18.74|18.82|18.74|18.84|18.76|18.77|18.69|16
1692898500000|2023-08-24 17:35:00|18.84|18.76|18.77|18.69|18.85|18.77|18.75|18.67|12
1692898800000|2023-08-24 17:40:00|18.75|18.67|18.82|18.74|18.84|18.76|18.75|18.67|16
1692899100000|2023-08-24 17:45:00|18.8|18.72|18.8|18.72|18.8|18.72|18.75|18.67|15
1692899700000|2023-08-24 17:55:00|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|17
1692900000000|2023-08-24 18:00:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|6
1692900300000|2023-08-24 18:05:00|18.79|18.71|18.75|18.67|18.8|18.72|18.75|18.67|0
1692900600000|2023-08-24 18:10:00|||||||||3
1692900900000|2023-08-24 18:15:00|18.77|18.69|18.8|18.72|18.82|18.74|18.76|18.68|7
1692901200000|2023-08-24 18:20:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|2
1692901500000|2023-08-24 18:25:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|3
1692901800000|2023-08-24 18:30:00|18.79|18.71|18.8|18.72|18.8|18.72|18.75|18.67|1
1692902100000|2023-08-24 18:35:00|18.82|18.74|18.85|18.77|18.89|18.81|18.8|18.72|25
1692902400000|2023-08-24 18:40:00|18.89|18.81|18.87|18.79|18.89|18.81|18.85|18.77|40
1692902700000|2023-08-24 18:45:00|18.85|18.77|18.87|18.79|18.89|18.81|18.84|18.76|1
1692903000000|2023-08-24 18:50:00|18.85|18.77|18.87|18.79|18.89|18.81|18.84|18.76|3
1692903300000|2023-08-24 18:55:00|18.89|18.81|18.8|18.72|18.89|18.81|18.79|18.71|0
1692903600000|2023-08-24 19:00:00|18.82|18.74|18.85|18.77|18.85|18.77|18.8|18.72|2
1692903900000|2023-08-24 19:05:00|18.84|18.76|18.85|18.77|18.85|18.77|18.82|18.74|0
1692904200000|2023-08-24 19:10:00|18.84|18.76|18.82|18.74|18.85|18.77|18.8|18.72|2
1692904500000|2023-08-24 19:15:00|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|1
1692904800000|2023-08-24 19:20:00|18.77|18.69|18.85|18.77|18.85|18.77|18.77|18.69|2
1692905100000|2023-08-24 19:25:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|1
1692905400000|2023-08-24 19:30:00|18.85|18.77|18.9|18.82|18.92|18.84|18.85|18.77|1
1692905700000|2023-08-24 19:35:00|18.92|18.84|18.99|18.91|18.99|18.91|18.92|18.84|2
1692906000000|2023-08-24 19:40:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|36
1692906300000|2023-08-24 19:45:00|19.07|18.99|19.14|19.06|19.14|19.06|19.04|18.96|63
1692906600000|2023-08-24 19:50:00|19.12|19.04|19.1|19.02|19.14|19.06|19.04|18.96|5
1692906900000|2023-08-24 19:55:00|19.12|19.04|19.09|19.01|19.15|19.07|19.06|18.98|49
1692907200000|2023-08-24 20:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1692922800000|2023-08-25 00:20:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1692923100000|2023-08-25 00:25:00|19.12|18.82|19.2|18.9|19.22|18.92|19.12|18.82|0
1692923400000|2023-08-25 00:30:00|19.15|18.89|19.12|18.87|19.15|18.89|19.12|18.87|0
1692925200000|2023-08-25 01:00:00|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1692925800000|2023-08-25 01:10:00|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1692926100000|2023-08-25 01:15:00|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1692926400000|2023-08-25 01:20:00|19.02|18.94|19.12|18.87|19.12|18.96|19.02|18.87|0
1692926700000|2023-08-25 01:25:00|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1692927000000|2023-08-25 01:30:00|19.13|18.88|19.12|18.87|19.13|18.88|19.12|18.87|0
1692927300000|2023-08-25 01:35:00|19.13|18.88|19.13|18.88|19.13|18.98|19.06|18.88|0
1692927600000|2023-08-25 01:40:00|19.02|18.94|19.13|18.88|19.13|18.98|19.02|18.87|0
1692927900000|2023-08-25 01:45:00|19.06|18.98|19.13|18.88|19.13|18.98|19.03|18.86|0
1692928200000|2023-08-25 01:50:00|19.03|18.95|19.02|18.94|19.13|18.95|19.02|18.88|0
1692928800000|2023-08-25 02:00:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1692929100000|2023-08-25 02:05:00|19.12|18.87|19.23|18.93|19.24|19.12|19.02|18.87|4
1692929400000|2023-08-25 02:10:00|19.21|18.91|19.19|18.89|19.23|18.94|19.19|18.89|1
1692929700000|2023-08-25 02:15:00|19.22|18.94|19.23|18.93|19.23|18.94|19.2|18.9|0
1692930000000|2023-08-25 02:20:00|19.22|18.92|19.17|18.92|19.24|18.99|19.17|18.89|5
1692930300000|2023-08-25 02:25:00|19.16|18.91|19.14|18.89|19.17|18.92|19.13|18.88|0
1692930600000|2023-08-25 02:30:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1692930900000|2023-08-25 02:35:00|19.14|18.89|19.14|18.89|19.17|18.99|19.07|18.88|0
1692931200000|2023-08-25 02:40:00|19.07|18.99|19.14|18.89|19.17|18.99|19.07|18.89|0
1692931500000|2023-08-25 02:45:00|19.07|18.99|19.14|18.89|19.17|18.99|19.07|18.89|0
1692931800000|2023-08-25 02:50:00|19.13|18.88|19.14|18.89|19.14|18.89|19.11|18.86|0
1692932100000|2023-08-25 02:55:00|19.13|18.88|19.13|18.88|19.14|18.89|19.13|18.88|0
1692932400000|2023-08-25 03:00:00|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1692932700000|2023-08-25 03:05:00|19.12|18.87|19.17|18.92|19.17|18.98|19.06|18.87|0
1692933000000|2023-08-25 03:10:00|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1692933300000|2023-08-25 03:15:00|19.06|18.98|19.11|19.03|19.17|19.03|19.06|18.92|0
1692933600000|2023-08-25 03:20:00|19.14|19.06|19.17|18.92|19.17|19.06|19.12|18.92|7
1692934200000|2023-08-25 03:30:00|19.07|18.99|19.13|18.88|19.13|18.99|19.06|18.88|0
1692934500000|2023-08-25 03:35:00|19.1|18.85|19.06|18.81|19.1|18.85|19.06|18.81|0
1692934800000|2023-08-25 03:40:00|19.08|18.83|19.06|18.98|19.12|18.98|19.01|18.83|0
1692935100000|2023-08-25 03:45:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1692935400000|2023-08-25 03:50:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1692935700000|2023-08-25 03:55:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1692936000000|2023-08-25 04:00:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1692936300000|2023-08-25 04:05:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1692936600000|2023-08-25 04:10:00|19.04|18.96|19.13|18.88|19.13|18.96|19.02|18.88|0
1692936900000|2023-08-25 04:15:00|19.03|18.95|19.06|18.98|19.13|18.98|19.03|18.88|0
1692937200000|2023-08-25 04:20:00|19.05|18.97|19.06|18.98|19.13|19|19.03|18.88|2
1692937500000|2023-08-25 04:25:00|19.05|18.97|19.06|18.98|19.13|18.98|19.03|18.88|0
1692937800000|2023-08-25 04:30:00|19.05|18.97|19.13|18.88|19.13|18.97|19.02|18.87|0
1692938100000|2023-08-25 04:35:00|19.03|18.95|19.03|18.95|19.13|18.97|19.03|18.88|1
1692938400000|2023-08-25 04:40:00|19|18.92|19.03|18.95|19.06|18.98|19|18.92|22
1692939000000|2023-08-25 04:50:00|19.13|18.88|19.03|18.95|19.13|18.98|19.03|18.88|0
1692939900000|2023-08-25 05:05:00|19.13|18.88|19.06|18.98|19.13|18.98|19.06|18.88|0
1692940200000|2023-08-25 05:10:00|19.05|18.97|19.03|18.95|19.13|19|19.03|18.88|1
1692941400000|2023-08-25 05:30:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1692941700000|2023-08-25 05:35:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|2
1692942300000|2023-08-25 05:45:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1692942600000|2023-08-25 05:50:00|19.03|18.95|19|18.92|19.05|18.97|18.95|18.87|9
1692942900000|2023-08-25 05:55:00|19.02|18.94|18.99|18.91|19.05|18.97|18.99|18.91|0
1692943200000|2023-08-25 06:00:00|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|3
1692943500000|2023-08-25 06:05:00|19.01|18.93|19.05|18.97|19.05|18.97|19|18.92|8
1692943800000|2023-08-25 06:10:00|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1692944100000|2023-08-25 06:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1692944400000|2023-08-25 06:20:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|2
1692944700000|2023-08-25 06:25:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|31
1692945000000|2023-08-25 06:30:00|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|6
1692945300000|2023-08-25 06:35:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|24
1692945600000|2023-08-25 06:40:00|19.14|19.06|19.12|19.04|19.14|19.06|19.1|19.02|14
1692945900000|2023-08-25 06:45:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1692946200000|2023-08-25 06:50:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1692946500000|2023-08-25 06:55:00|19.14|19.06|19.1|19.02|19.15|19.07|19.1|19.02|32
1692946800000|2023-08-25 07:00:00|19.12|19.04|19.02|18.94|19.12|19.04|19|18.92|39
1692947100000|2023-08-25 07:05:00|19|18.92|19|18.92|19.02|18.94|18.99|18.91|8
1692947400000|2023-08-25 07:10:00|18.99|18.91|19|18.92|19|18.92|18.97|18.89|27
1692947700000|2023-08-25 07:15:00|18.99|18.91|18.95|18.87|19|18.92|18.95|18.87|315
1692948000000|2023-08-25 07:20:00|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|93
1692948300000|2023-08-25 07:25:00|18.94|18.86|18.91|18.83|18.94|18.86|18.87|18.79|14
1692948600000|2023-08-25 07:30:00|18.9|18.82|18.89|18.81|18.91|18.83|18.87|18.79|66
1692948900000|2023-08-25 07:35:00|18.87|18.79|18.87|18.79|18.89|18.81|18.82|18.74|26
1692949200000|2023-08-25 07:40:00|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|148
1692949500000|2023-08-25 07:45:00|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|76
1692949800000|2023-08-25 07:50:00|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|29
1692950100000|2023-08-25 07:55:00|18.82|18.74|18.88|18.8|18.88|18.8|18.82|18.74|93
1692950400000|2023-08-25 08:00:00|18.87|18.79|18.78|18.7|18.87|18.79|18.78|18.7|142
1692950700000|2023-08-25 08:05:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|45
1692951000000|2023-08-25 08:10:00|18.82|18.74|18.78|18.7|18.83|18.75|18.75|18.67|198
1692951300000|2023-08-25 08:15:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|21
1692951600000|2023-08-25 08:20:00|18.79|18.71|18.7|18.62|18.8|18.72|18.7|18.62|79
1692951900000|2023-08-25 08:25:00|18.72|18.64|18.77|18.69|18.78|18.7|18.7|18.62|51
1692952200000|2023-08-25 08:30:00|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|58
1692952500000|2023-08-25 08:35:00|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|59
1692952800000|2023-08-25 08:40:00|18.77|18.69|18.78|18.7|18.78|18.7|18.75|18.67|111
1692953100000|2023-08-25 08:45:00|18.77|18.69|18.82|18.74|18.83|18.75|18.77|18.69|68
1692953400000|2023-08-25 08:50:00|18.8|18.72|18.8|18.72|18.82|18.74|18.77|18.69|30
1692953700000|2023-08-25 08:55:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|38
1692954000000|2023-08-25 09:00:00|18.78|18.7|18.78|18.7|18.8|18.72|18.75|18.67|143
1692954300000|2023-08-25 09:05:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|66
1692954600000|2023-08-25 09:10:00|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|32
1692954900000|2023-08-25 09:15:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|38
1692955200000|2023-08-25 09:20:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|16
1692955500000|2023-08-25 09:25:00|18.74|18.66|18.74|18.66|18.75|18.67|18.7|18.62|89
1692955800000|2023-08-25 09:30:00|18.73|18.65|18.79|18.71|18.79|18.71|18.72|18.64|20
1692956100000|2023-08-25 09:35:00|18.78|18.7|18.75|18.67|18.78|18.7|18.74|18.66|65
1692956400000|2023-08-25 09:40:00|18.74|18.66|18.75|18.67|18.78|18.7|18.74|18.66|17
1692956700000|2023-08-25 09:45:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|3
1692957000000|2023-08-25 09:50:00|18.77|18.69|18.83|18.75|18.83|18.75|18.77|18.69|32
1692957300000|2023-08-25 09:55:00|18.85|18.77|18.84|18.76|18.89|18.81|18.84|18.76|81
1692957600000|2023-08-25 10:00:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|9
1692958200000|2023-08-25 10:10:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1692958500000|2023-08-25 10:15:00|18.72|18.64|18.7|18.62|18.74|18.66|18.7|18.62|49
1692958800000|2023-08-25 10:20:00|||||||||2
1692959100000|2023-08-25 10:25:00|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|158
1692959400000|2023-08-25 10:30:00|18.67|18.59|18.69|18.61|18.71|18.63|18.67|18.59|114
1692960000000|2023-08-25 10:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.69|18.61|66
1692960300000|2023-08-25 10:45:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|141
1692960600000|2023-08-25 10:50:00|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|28
1692960900000|2023-08-25 10:55:00|18.7|18.62|18.69|18.61|18.73|18.65|18.69|18.61|54
1692961200000|2023-08-25 11:00:00|18.73|18.65|18.69|18.61|18.74|18.66|18.69|18.61|20
1692961500000|2023-08-25 11:05:00|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|48
1692961800000|2023-08-25 11:10:00|18.72|18.64|18.7|18.62|18.72|18.64|18.69|18.61|47
1692962100000|2023-08-25 11:15:00|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1692962400000|2023-08-25 11:20:00|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|1
1692962700000|2023-08-25 11:25:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|8
1692963000000|2023-08-25 11:30:00|18.72|18.64|18.77|18.69|18.79|18.71|18.7|18.62|35
1692963300000|2023-08-25 11:35:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|4
1692963600000|2023-08-25 11:40:00|||||||||202
1692964200000|2023-08-25 11:50:00|18.75|18.67|18.74|18.66|18.78|18.7|18.74|18.66|26
1692964500000|2023-08-25 11:55:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|47
1692964800000|2023-08-25 12:00:00|18.7|18.62|18.69|18.61|18.74|18.66|18.69|18.61|81
1692965100000|2023-08-25 12:05:00|18.65|18.57|18.65|18.57|18.69|18.61|18.65|18.57|83
1692965400000|2023-08-25 12:10:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|12
1692965700000|2023-08-25 12:15:00|||||||||8
1692966000000|2023-08-25 12:20:00|18.59|18.51|18.59|18.51|18.63|18.55|18.59|18.51|55
1692966600000|2023-08-25 12:30:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|9
1692966900000|2023-08-25 12:35:00|18.62|18.54|18.64|18.56|18.64|18.56|18.59|18.51|22
1692967200000|2023-08-25 12:40:00|18.62|18.54|18.64|18.56|18.64|18.56|18.6|18.52|59
1692967500000|2023-08-25 12:45:00|||||||||17
1692967800000|2023-08-25 12:50:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|33
1692968100000|2023-08-25 12:55:00|||||||||19
1692968400000|2023-08-25 13:00:00|18.6|18.52|18.64|18.56|18.64|18.56|18.59|18.51|230
1692968700000|2023-08-25 13:05:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|31
1692969000000|2023-08-25 13:10:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|85
1692969300000|2023-08-25 13:15:00|18.6|18.52|18.64|18.56|18.64|18.56|18.59|18.51|100
1692969600000|2023-08-25 13:20:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|82
1692969900000|2023-08-25 13:25:00|18.67|18.59|18.61|18.53|18.69|18.61|18.59|18.51|47
1692970200000|2023-08-25 13:30:00|18.59|18.51|18.59|18.51|18.61|18.53|18.5|18.42|58
1692970500000|2023-08-25 13:35:00|18.57|18.49|18.59|18.51|18.64|18.56|18.54|18.46|177
1692970800000|2023-08-25 13:40:00|18.6|18.52|18.59|18.51|18.64|18.56|18.59|18.51|33
1692971100000|2023-08-25 13:45:00|18.6|18.52|18.59|18.51|18.65|18.57|18.59|18.51|136
1692971400000|2023-08-25 13:50:00|18.63|18.55|18.59|18.51|18.64|18.56|18.54|18.46|121
1692971700000|2023-08-25 13:55:00|18.57|18.49|18.58|18.5|18.59|18.51|18.54|18.46|17
1692972000000|2023-08-25 14:00:00|18.54|18.46|18.5|18.42|18.65|18.57|18.44|18.36|127
1692972300000|2023-08-25 14:05:00|18.52|18.44|18.67|18.59|18.72|18.64|18.49|18.41|265
1692972600000|2023-08-25 14:10:00|18.63|18.55|18.4|18.32|18.67|18.59|18.38|18.3|234
1692972900000|2023-08-25 14:15:00|18.37|18.29|18.5|18.42|18.5|18.42|18.27|18.19|265
1692973200000|2023-08-25 14:20:00|18.49|18.41|18.69|18.61|18.69|18.61|18.45|18.37|155
1692973500000|2023-08-25 14:25:00|18.67|18.59|18.67|18.59|18.74|18.66|18.64|18.56|230
1692973800000|2023-08-25 14:30:00|18.66|18.58|18.69|18.61|18.71|18.63|18.64|18.56|125
1692974100000|2023-08-25 14:35:00|18.68|18.6|18.69|18.61|18.74|18.66|18.64|18.56|48
1692974400000|2023-08-25 14:40:00|18.65|18.57|18.74|18.66|18.74|18.66|18.64|18.56|212
1692974700000|2023-08-25 14:45:00|18.7|18.62|18.84|18.76|18.89|18.81|18.7|18.62|119
1692975000000|2023-08-25 14:50:00|18.85|18.77|18.89|18.81|18.89|18.81|18.79|18.71|27
1692975300000|2023-08-25 14:55:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|138
1692975600000|2023-08-25 15:00:00|18.85|18.77|18.94|18.86|18.94|18.86|18.8|18.72|683
1692975900000|2023-08-25 15:05:00|18.92|18.84|18.8|18.72|18.94|18.86|18.8|18.72|180
1692976200000|2023-08-25 15:10:00|18.76|18.68|18.8|18.72|18.85|18.77|18.7|18.62|485
1692976500000|2023-08-25 15:15:00|18.81|18.73|18.85|18.77|18.9|18.82|18.8|18.72|216
1692976800000|2023-08-25 15:20:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|92
1692977100000|2023-08-25 15:25:00|18.77|18.69|18.65|18.57|18.79|18.71|18.65|18.57|551
1692977400000|2023-08-25 15:30:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|133
1692977700000|2023-08-25 15:35:00|18.6|18.52|18.55|18.47|18.61|18.53|18.55|18.47|48
1692978000000|2023-08-25 15:40:00|18.56|18.48|18.6|18.52|18.65|18.57|18.55|18.47|72
1692978300000|2023-08-25 15:45:00|18.64|18.56|18.65|18.57|18.69|18.61|18.6|18.52|259
1692978600000|2023-08-25 15:50:00|18.67|18.59|18.69|18.61|18.7|18.62|18.6|18.52|40
1692978900000|2023-08-25 15:55:00|18.67|18.59|18.74|18.66|18.75|18.67|18.67|18.59|222
1692979200000|2023-08-25 16:00:00|18.72|18.64|18.66|18.58|18.72|18.64|18.6|18.52|106
1692979500000|2023-08-25 16:05:00|18.69|18.61|18.6|18.52|18.69|18.61|18.6|18.52|10
1692979800000|2023-08-25 16:10:00|18.64|18.56|18.6|18.52|18.65|18.57|18.6|18.52|59
1692980100000|2023-08-25 16:15:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|12
1692980400000|2023-08-25 16:20:00|18.58|18.5|18.5|18.42|18.58|18.5|18.5|18.42|24
1692980700000|2023-08-25 16:25:00|18.54|18.46|18.5|18.42|18.55|18.47|18.5|18.42|50
1692981000000|2023-08-25 16:30:00|18.52|18.44|18.5|18.42|18.54|18.46|18.45|18.37|47
1692981300000|2023-08-25 16:35:00|18.49|18.41|18.47|18.39|18.5|18.42|18.45|18.37|12
1692981600000|2023-08-25 16:40:00|18.49|18.41|18.5|18.42|18.55|18.47|18.47|18.39|7
1692981900000|2023-08-25 16:45:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|19
1692982200000|2023-08-25 16:50:00|18.54|18.46|18.55|18.47|18.57|18.49|18.52|18.44|9
1692982500000|2023-08-25 16:55:00|18.54|18.46|18.49|18.41|18.55|18.47|18.49|18.41|2
1692982800000|2023-08-25 17:00:00|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|79
1692983100000|2023-08-25 17:05:00|18.49|18.41|18.5|18.42|18.5|18.42|18.45|18.37|13
1692983400000|2023-08-25 17:10:00|18.52|18.44|18.44|18.36|18.54|18.46|18.42|18.34|59
1692983700000|2023-08-25 17:15:00|18.42|18.34|18.49|18.41|18.5|18.42|18.4|18.32|6
1692984000000|2023-08-25 17:20:00|18.5|18.42|18.54|18.46|18.54|18.46|18.49|18.41|2
1692984300000|2023-08-25 17:25:00|18.57|18.49|18.49|18.41|18.59|18.51|18.49|18.41|13
1692984600000|2023-08-25 17:30:00|18.51|18.43|18.54|18.46|18.59|18.51|18.49|18.41|14
1692984900000|2023-08-25 17:35:00|18.52|18.44|18.59|18.51|18.59|18.51|18.49|18.41|1
1692985200000|2023-08-25 17:40:00|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|3
1692985500000|2023-08-25 17:45:00|18.52|18.44|18.54|18.46|18.56|18.48|18.52|18.44|1
1692985800000|2023-08-25 17:50:00|18.52|18.44|18.5|18.42|18.52|18.44|18.49|18.41|0
1692986400000|2023-08-25 18:00:00|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|8
1692986700000|2023-08-25 18:05:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1692987000000|2023-08-25 18:10:00|18.49|18.41|18.4|18.32|18.49|18.41|18.4|18.32|5
1692987300000|2023-08-25 18:15:00|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|36
1692987600000|2023-08-25 18:20:00|18.38|18.3|18.4|18.32|18.4|18.32|18.35|18.27|27
1692987900000|2023-08-25 18:25:00|18.39|18.31|18.35|18.27|18.4|18.32|18.35|18.27|2
1692988200000|2023-08-25 18:30:00|18.3|18.22|18.35|18.27|18.4|18.32|18.3|18.22|51
1692988500000|2023-08-25 18:35:00|18.37|18.29|18.42|18.34|18.42|18.34|18.34|18.26|39
1692988800000|2023-08-25 18:40:00|18.4|18.32|18.4|18.32|18.42|18.34|18.39|18.31|56
1692989100000|2023-08-25 18:45:00|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|0
1692989400000|2023-08-25 18:50:00|||||||||20
1692989700000|2023-08-25 18:55:00|18.38|18.3|18.35|18.27|18.4|18.32|18.35|18.27|2
1692990000000|2023-08-25 19:00:00|18.34|18.26|18.39|18.31|18.39|18.31|18.3|18.22|4
1692990300000|2023-08-25 19:05:00|18.38|18.3|18.34|18.26|18.39|18.31|18.32|18.24|5
1692990900000|2023-08-25 19:15:00|18.32|18.24|18.34|18.26|18.34|18.26|18.29|18.21|57
1692991200000|2023-08-25 19:20:00|18.32|18.24|18.26|18.18|18.32|18.24|18.25|18.17|21
1692991500000|2023-08-25 19:25:00|||||||||5
1692991800000|2023-08-25 19:30:00|||||||||8
1692992100000|2023-08-25 19:35:00|18.29|18.21|18.31|18.23|18.31|18.23|18.26|18.18|69
1692992400000|2023-08-25 19:40:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1692992700000|2023-08-25 19:45:00|18.24|18.16|18.31|18.23|18.31|18.23|18.24|18.16|17
1692993000000|2023-08-25 19:50:00|18.29|18.21|18.36|18.28|18.36|18.28|18.26|18.18|52
1692993300000|2023-08-25 19:55:00|18.34|18.26|18.41|18.33|18.41|18.33|18.28|18.2|74
1693181700000|2023-08-28 00:15:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1693182000000|2023-08-28 00:20:00|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|0
1693182300000|2023-08-28 00:25:00|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1693182600000|2023-08-28 00:30:00|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|0
1693184400000|2023-08-28 01:00:00|18.61|18.31|18.54|18.29|18.63|18.34|18.54|18.29|0
1693185000000|2023-08-28 01:10:00|18.58|18.28|18.58|18.28|18.6|18.31|18.54|18.25|0
1693185300000|2023-08-28 01:15:00|18.6|18.3|18.55|18.25|18.6|18.3|18.54|18.25|0
1693185600000|2023-08-28 01:20:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1693186200000|2023-08-28 01:30:00|18.55|18.25|18.55|18.25|18.55|18.25|18.49|18.23|0
1693186500000|2023-08-28 01:35:00|18.51|18.26|18.55|18.25|18.55|18.26|18.5|18.22|0
1693186800000|2023-08-28 01:40:00|18.51|18.26|18.49|18.24|18.55|18.28|18.36|18.16|0
1693187100000|2023-08-28 01:45:00|18.55|18.25|18.55|18.25|18.55|18.25|18.5|18.2|0
1693187400000|2023-08-28 01:50:00|18.5|18.24|18.5|18.2|18.55|18.25|18.31|18.17|3
1693188600000|2023-08-28 02:10:00|18.55|18.25|18.5|18.2|18.55|18.25|18.49|18.2|20
1693188900000|2023-08-28 02:15:00|18.52|18.22|18.55|18.25|18.55|18.25|18.49|18.22|0
1693189200000|2023-08-28 02:20:00|18.53|18.23|18.49|18.24|18.55|18.26|18.49|18.2|0
1693189500000|2023-08-28 02:25:00|18.54|18.25|18.5|18.2|18.55|18.26|18.31|18.17|1
1693190700000|2023-08-28 02:45:00|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|0
1693192500000|2023-08-28 03:15:00|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1693192800000|2023-08-28 03:20:00|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1693194900000|2023-08-28 03:55:00|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1693199100000|2023-08-28 05:05:00|18.59|18.29|18.6|18.3|18.6|18.3|18.59|18.29|0
1693199400000|2023-08-28 05:10:00|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1693199700000|2023-08-28 05:15:00|18.57|18.32|18.61|18.31|18.61|18.32|18.57|18.31|0
1693200000000|2023-08-28 05:20:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1693200600000|2023-08-28 05:30:00|18.56|18.31|18.57|18.32|18.57|18.32|18.53|18.28|0
1693200900000|2023-08-28 05:35:00|18.53|18.28|18.57|18.32|18.57|18.32|18.53|18.28|0
1693201200000|2023-08-28 05:40:00|18.56|18.31|18.5|18.25|18.56|18.32|18.4|18.25|0
1693201500000|2023-08-28 05:45:00|18.51|18.26|18.47|18.22|18.52|18.35|18.37|18.21|1
1693201800000|2023-08-28 05:50:00|18.46|18.21|18.4|18.32|18.47|18.33|18.36|18.21|0
1693202100000|2023-08-28 05:55:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|8
1693202400000|2023-08-28 06:00:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|25
1693202700000|2023-08-28 06:05:00|18.27|18.19|18.34|18.26|18.34|18.26|18.26|18.18|37
1693203000000|2023-08-28 06:10:00|18.32|18.24|18.31|18.23|18.34|18.26|18.31|18.23|0
1693203300000|2023-08-28 06:15:00|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|16
1693204500000|2023-08-28 06:35:00|18.27|18.19|18.27|18.19|18.31|18.23|18.27|18.19|17
1693205100000|2023-08-28 06:45:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|1
1693205400000|2023-08-28 06:50:00|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|7
1693205700000|2023-08-28 06:55:00|18.29|18.21|18.28|18.2|18.31|18.23|18.28|18.2|22
1693206000000|2023-08-28 07:00:00|18.29|18.21|18.23|18.15|18.31|18.23|18.18|18.1|143
1693206300000|2023-08-28 07:05:00|18.22|18.14|18.14|18.06|18.23|18.15|18.14|18.06|41
1693206600000|2023-08-28 07:10:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|25
1693206900000|2023-08-28 07:15:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|6
1693207200000|2023-08-28 07:20:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|19
1693207500000|2023-08-28 07:25:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|6
1693207800000|2023-08-28 07:30:00|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|40
1693208100000|2023-08-28 07:35:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|32
1693208400000|2023-08-28 07:40:00|18.19|18.11|18.23|18.15|18.28|18.2|18.19|18.11|84
1693208700000|2023-08-28 07:45:00|18.26|18.18|18.18|18.1|18.27|18.19|18.18|18.1|22
1693209000000|2023-08-28 07:50:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|13
1693209300000|2023-08-28 07:55:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|283
1693209600000|2023-08-28 08:00:00|18.11|18.03|18.09|18.01|18.13|18.05|18.09|18.01|15
1693209900000|2023-08-28 08:05:00|18.08|18|18.04|17.96|18.09|18.01|18.04|17.96|153
1693210200000|2023-08-28 08:10:00|18.05|17.97|18.04|17.96|18.07|17.99|18.04|17.96|27
1693210500000|2023-08-28 08:15:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|20
1693210800000|2023-08-28 08:20:00|18|17.92|18|17.92|18.01|17.93|17.96|17.88|63
1693211100000|2023-08-28 08:25:00|17.98|17.9|18|17.92|18.01|17.93|17.96|17.88|39
1693211400000|2023-08-28 08:30:00|18.01|17.93|18|17.92|18.01|17.93|17.98|17.9|73
1693211700000|2023-08-28 08:35:00|17.98|17.9|18.01|17.93|18.01|17.93|17.96|17.88|56
1693212000000|2023-08-28 08:40:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|6
1693212300000|2023-08-28 08:45:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|61
1693212600000|2023-08-28 08:50:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|28
1693212900000|2023-08-28 08:55:00|||||||||11
1693213200000|2023-08-28 09:00:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|59
1693213500000|2023-08-28 09:05:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|19
1693213800000|2023-08-28 09:10:00|||||||||11
1693214100000|2023-08-28 09:15:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|250
1693214400000|2023-08-28 09:20:00|18.13|18.05|18.11|18.03|18.15|18.07|18.1|18.02|44
1693214700000|2023-08-28 09:25:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|25
1693215000000|2023-08-28 09:30:00|18.1|18.02|18.07|17.99|18.11|18.03|18.07|17.99|384
1693215300000|2023-08-28 09:35:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|65
1693215600000|2023-08-28 09:40:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|238
1693215900000|2023-08-28 09:45:00|||||||||4
1693216200000|2023-08-28 09:50:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|9
1693216500000|2023-08-28 09:55:00|||||||||15
1693216800000|2023-08-28 10:00:00|||||||||102
1693217100000|2023-08-28 10:05:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|120
1693217400000|2023-08-28 10:10:00|||||||||168
1693217700000|2023-08-28 10:15:00|||||||||15
1693218000000|2023-08-28 10:20:00|||||||||14
1693218300000|2023-08-28 10:25:00|18.05|17.97|18.07|17.99|18.07|17.99|18.04|17.96|96
1693218600000|2023-08-28 10:30:00|18.05|17.97|18.02|17.94|18.05|17.97|18|17.92|167
1693218900000|2023-08-28 10:35:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|266
1693219200000|2023-08-28 10:40:00|18.05|17.97|18.07|17.99|18.07|17.99|18.04|17.96|10
1693219500000|2023-08-28 10:45:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|61
1693219800000|2023-08-28 10:50:00|18.05|17.97|18.04|17.96|18.05|17.97|18.03|17.95|115
1693220100000|2023-08-28 10:55:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1693220400000|2023-08-28 11:00:00|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|33
1693220700000|2023-08-28 11:05:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|55
1693221000000|2023-08-28 11:10:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|10
1693221300000|2023-08-28 11:15:00|17.99|17.91|18.01|17.93|18.02|17.94|17.98|17.9|34
1693221600000|2023-08-28 11:20:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|11
1693221900000|2023-08-28 11:25:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|49
1693222200000|2023-08-28 11:30:00|18.05|17.97|17.99|17.91|18.06|17.98|17.99|17.91|56
1693222500000|2023-08-28 11:35:00|17.98|17.9|18.02|17.94|18.02|17.94|17.97|17.89|13
1693222800000|2023-08-28 11:40:00|18|17.92|17.99|17.91|18.02|17.94|17.97|17.89|111
1693223100000|2023-08-28 11:45:00|18.02|17.94|18.02|17.94|18.02|17.94|17.98|17.9|36
1693223400000|2023-08-28 11:50:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|179
1693223700000|2023-08-28 11:55:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|9
1693224000000|2023-08-28 12:00:00|||||||||8
1693224300000|2023-08-28 12:05:00|17.92|17.84|17.89|17.81|17.93|17.85|17.89|17.81|97
1693224600000|2023-08-28 12:10:00|17.9|17.82|17.89|17.81|17.94|17.86|17.89|17.81|32
1693224900000|2023-08-28 12:15:00|||||||||11
1693225200000|2023-08-28 12:20:00|||||||||12
1693225500000|2023-08-28 12:25:00|17.85|17.77|17.84|17.76|17.88|17.8|17.84|17.76|156
1693225800000|2023-08-28 12:30:00|||||||||28
1693226100000|2023-08-28 12:35:00|17.88|17.8|17.85|17.77|17.89|17.81|17.85|17.77|5
1693226400000|2023-08-28 12:40:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|27
1693226700000|2023-08-28 12:45:00|17.88|17.8|17.88|17.8|17.89|17.81|17.85|17.77|36
1693227000000|2023-08-28 12:50:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|281
1693227300000|2023-08-28 12:55:00|17.85|17.77|17.84|17.76|17.87|17.79|17.84|17.76|30
1693227600000|2023-08-28 13:00:00|17.85|17.77|17.85|17.77|17.89|17.81|17.84|17.76|122
1693227900000|2023-08-28 13:05:00|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|200
1693228200000|2023-08-28 13:10:00|17.85|17.77|17.87|17.79|17.87|17.79|17.84|17.76|55
1693228500000|2023-08-28 13:15:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|15
1693228800000|2023-08-28 13:20:00|||||||||9
1693229100000|2023-08-28 13:25:00|||||||||19
1693229400000|2023-08-28 13:30:00|17.8|17.72|17.76|17.68|17.84|17.76|17.75|17.67|198
1693229700000|2023-08-28 13:35:00|17.77|17.69|17.76|17.68|17.79|17.71|17.76|17.68|104
1693230000000|2023-08-28 13:40:00|17.75|17.67|17.76|17.68|17.77|17.69|17.71|17.63|148
1693230300000|2023-08-28 13:45:00|17.71|17.63|17.71|17.63|17.76|17.68|17.66|17.58|219
1693230600000|2023-08-28 13:50:00|17.76|17.68|17.76|17.68|17.81|17.73|17.76|17.68|188
1693230900000|2023-08-28 13:55:00|17.74|17.66|17.71|17.63|17.76|17.68|17.68|17.6|379
1693231200000|2023-08-28 14:00:00|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|168
1693231500000|2023-08-28 14:05:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|69
1693231800000|2023-08-28 14:10:00|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|326
1693232100000|2023-08-28 14:15:00|17.63|17.55|17.63|17.55|17.66|17.58|17.62|17.54|132
1693232400000|2023-08-28 14:20:00|17.61|17.53|17.61|17.53|17.63|17.55|17.58|17.5|49
1693232700000|2023-08-28 14:25:00|17.58|17.5|17.63|17.55|17.63|17.55|17.58|17.5|68
1693233000000|2023-08-28 14:30:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|104
1693233300000|2023-08-28 14:35:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|78
1693233600000|2023-08-28 14:40:00|17.67|17.59|17.67|17.59|17.68|17.6|17.63|17.55|127
1693233900000|2023-08-28 14:45:00|17.68|17.6|17.72|17.64|17.76|17.68|17.68|17.6|527
1693234200000|2023-08-28 14:50:00|17.73|17.65|17.81|17.73|17.86|17.78|17.71|17.63|625
1693234500000|2023-08-28 14:55:00|17.86|17.78|17.75|17.67|17.86|17.78|17.73|17.65|148
1693234800000|2023-08-28 15:00:00|17.73|17.65|17.75|17.67|17.78|17.7|17.73|17.65|150
1693235100000|2023-08-28 15:05:00|17.78|17.7|17.79|17.71|17.83|17.75|17.76|17.68|278
1693235400000|2023-08-28 15:10:00|17.8|17.72|17.8|17.72|17.83|17.75|17.8|17.72|168
1693235700000|2023-08-28 15:15:00|17.79|17.71|17.81|17.73|17.83|17.75|17.75|17.67|539
1693236000000|2023-08-28 15:20:00|17.8|17.72|17.79|17.71|17.83|17.75|17.78|17.7|73
1693236300000|2023-08-28 15:25:00|17.78|17.7|17.81|17.73|17.83|17.75|17.75|17.67|381
1693236600000|2023-08-28 15:30:00|17.83|17.75|17.78|17.7|17.83|17.75|17.74|17.66|145
1693236900000|2023-08-28 15:35:00|17.76|17.68|17.75|17.67|17.78|17.7|17.71|17.63|21
1693237200000|2023-08-28 15:40:00|17.78|17.7|17.79|17.71|17.83|17.75|17.75|17.67|40
1693237500000|2023-08-28 15:45:00|17.83|17.75|17.83|17.75|17.83|17.75|17.79|17.71|7
1693237800000|2023-08-28 15:50:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|3
1693238100000|2023-08-28 15:55:00|17.83|17.75|17.78|17.7|17.83|17.75|17.76|17.68|12
1693238400000|2023-08-28 16:00:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|8
1693238700000|2023-08-28 16:05:00|17.79|17.71|17.79|17.71|17.83|17.75|17.78|17.7|3
1693239000000|2023-08-28 16:10:00|17.8|17.72|17.75|17.67|17.8|17.72|17.75|17.67|51
1693239300000|2023-08-28 16:15:00|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|382
1693239600000|2023-08-28 16:20:00|17.8|17.72|17.79|17.71|17.83|17.75|17.79|17.71|1
1693239900000|2023-08-28 16:25:00|17.78|17.7|17.8|17.72|17.83|17.75|17.78|17.7|6
1693240200000|2023-08-28 16:30:00|17.79|17.71|17.78|17.7|17.83|17.75|17.78|17.7|9
1693240500000|2023-08-28 16:35:00|17.74|17.66|17.71|17.63|17.74|17.66|17.69|17.61|20
1693240800000|2023-08-28 16:40:00|17.69|17.61|17.71|17.63|17.73|17.65|17.69|17.61|14
1693241100000|2023-08-28 16:45:00|17.7|17.62|17.68|17.6|17.7|17.62|17.65|17.57|5
1693241400000|2023-08-28 16:50:00|17.65|17.57|17.65|17.57|17.68|17.6|17.64|17.56|1
1693241700000|2023-08-28 16:55:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1693242300000|2023-08-28 17:05:00|17.6|17.52|17.63|17.55|17.64|17.56|17.58|17.5|52
1693242600000|2023-08-28 17:10:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1693242900000|2023-08-28 17:15:00|17.67|17.59|17.67|17.59|17.68|17.6|17.64|17.56|27
1693243200000|2023-08-28 17:20:00|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|61
1693243800000|2023-08-28 17:30:00|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|89
1693244100000|2023-08-28 17:35:00|17.61|17.53|17.63|17.55|17.65|17.57|17.61|17.53|23
1693245000000|2023-08-28 17:50:00|17.68|17.6|17.72|17.64|17.72|17.64|17.63|17.55|75
1693245300000|2023-08-28 17:55:00|17.73|17.65|17.76|17.68|17.8|17.72|17.73|17.65|271
1693245600000|2023-08-28 18:00:00|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|20
1693245900000|2023-08-28 18:05:00|17.71|17.63|17.71|17.63|17.73|17.65|17.7|17.62|1
1693246200000|2023-08-28 18:10:00|17.72|17.64|17.75|17.67|17.76|17.68|17.71|17.63|3
1693246500000|2023-08-28 18:15:00|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|2
1693247100000|2023-08-28 18:25:00|17.72|17.64|17.73|17.65|17.73|17.65|17.71|17.63|0
1693247400000|2023-08-28 18:30:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|2
1693247700000|2023-08-28 18:35:00|17.72|17.64|17.73|17.65|17.76|17.68|17.68|17.6|10
1693248000000|2023-08-28 18:40:00|17.72|17.64|17.7|17.62|17.72|17.64|17.68|17.6|6
1693248300000|2023-08-28 18:45:00|17.71|17.63|17.7|17.62|17.72|17.64|17.68|17.6|2
1693248600000|2023-08-28 18:50:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1693248900000|2023-08-28 18:55:00|17.67|17.59|17.66|17.58|17.68|17.6|17.65|17.57|11
1693249200000|2023-08-28 19:00:00|17.65|17.57|17.61|17.53|17.66|17.58|17.61|17.53|0
1693249500000|2023-08-28 19:05:00|17.63|17.55|17.62|17.54|17.63|17.55|17.61|17.53|4
1693249800000|2023-08-28 19:10:00|17.63|17.55|17.63|17.55|17.66|17.58|17.62|17.54|14
1693250100000|2023-08-28 19:15:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1693250400000|2023-08-28 19:20:00|17.7|17.62|17.71|17.63|17.74|17.66|17.68|17.6|5
1693250700000|2023-08-28 19:25:00|17.7|17.62|17.67|17.59|17.71|17.63|17.67|17.59|2
1693251000000|2023-08-28 19:30:00|17.68|17.6|17.67|17.59|17.71|17.63|17.67|17.59|11
1693251300000|2023-08-28 19:35:00|17.66|17.58|17.7|17.62|17.7|17.62|17.65|17.57|4
1693251600000|2023-08-28 19:40:00|17.66|17.58|17.61|17.53|17.67|17.59|17.6|17.52|5
1693251900000|2023-08-28 19:45:00|17.58|17.5|17.65|17.57|17.68|17.6|17.58|17.5|69
1693252200000|2023-08-28 19:50:00|17.66|17.58|17.63|17.55|17.67|17.59|17.61|17.53|7
1693252500000|2023-08-28 19:55:00|17.62|17.54|17.63|17.55|17.63|17.55|17.6|17.52|23
1693268100000|2023-08-29 00:15:00|17.66|17.41|17.66|17.41|17.67|17.42|17.66|17.41|0
1693268400000|2023-08-29 00:20:00|17.67|17.42|17.6|17.52|17.68|17.53|17.6|17.42|0
1693268700000|2023-08-29 00:25:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1693269000000|2023-08-29 00:30:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1693269300000|2023-08-29 00:35:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1693269600000|2023-08-29 00:40:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1693271100000|2023-08-29 01:05:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1693271400000|2023-08-29 01:10:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1693271700000|2023-08-29 01:15:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1693273500000|2023-08-29 01:45:00|17.67|17.42|17.59|17.51|17.67|17.51|17.59|17.41|0
1693273800000|2023-08-29 01:50:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1693274100000|2023-08-29 01:55:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1693274400000|2023-08-29 02:00:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1693276500000|2023-08-29 02:35:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1693276800000|2023-08-29 02:40:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1693277100000|2023-08-29 02:45:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1693277400000|2023-08-29 02:50:00|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1693277700000|2023-08-29 02:55:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1693278000000|2023-08-29 03:00:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1693278300000|2023-08-29 03:05:00|17.59|17.51|17.58|17.5|17.66|17.51|17.58|17.41|0
1693278600000|2023-08-29 03:10:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1693278900000|2023-08-29 03:15:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1693279200000|2023-08-29 03:20:00|17.58|17.5|17.59|17.51|17.66|17.51|17.58|17.4|0
1693279500000|2023-08-29 03:25:00|17.66|17.41|17.59|17.51|17.68|17.51|17.58|17.41|0
1693279800000|2023-08-29 03:30:00|17.66|17.41|17.59|17.51|17.68|17.51|17.59|17.41|0
1693280100000|2023-08-29 03:35:00|17.66|17.41|17.66|17.41|17.68|17.51|17.59|17.41|0
1693280400000|2023-08-29 03:40:00|17.59|17.51|17.59|17.51|17.66|17.51|17.59|17.41|0
1693280700000|2023-08-29 03:45:00|17.66|17.41|17.68|17.43|17.68|17.51|17.59|17.41|0
1693281000000|2023-08-29 03:50:00|17.66|17.41|17.59|17.51|17.66|17.51|17.59|17.41|0
1693281600000|2023-08-29 04:00:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1693282800000|2023-08-29 04:20:00|17.67|17.42|17.67|17.42|17.67|17.52|17.6|17.42|0
1693283100000|2023-08-29 04:25:00|17.6|17.52|17.67|17.42|17.68|17.52|17.6|17.41|0
1693283400000|2023-08-29 04:30:00|17.6|17.52|17.59|17.51|17.67|17.52|17.58|17.42|0
1693283700000|2023-08-29 04:35:00|17.6|17.52|17.6|17.52|17.61|17.53|17.59|17.51|0
1693284000000|2023-08-29 04:40:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1693284600000|2023-08-29 04:50:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1693284900000|2023-08-29 04:55:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1693285200000|2023-08-29 05:00:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1693285500000|2023-08-29 05:05:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1693285800000|2023-08-29 05:10:00|17.66|17.41|17.59|17.51|17.67|17.52|17.58|17.4|0
1693286100000|2023-08-29 05:15:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1693286400000|2023-08-29 05:20:00|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1693286700000|2023-08-29 05:25:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1693287000000|2023-08-29 05:30:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1693287300000|2023-08-29 05:35:00|17.6|17.52|17.6|17.52|17.67|17.52|17.6|17.42|0
1693287600000|2023-08-29 05:40:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1693287900000|2023-08-29 05:45:00|17.67|17.42|17.6|17.52|17.67|17.52|17.6|17.42|0
1693288200000|2023-08-29 05:50:00|17.67|17.42|17.61|17.53|17.67|17.53|17.59|17.42|0
1693288500000|2023-08-29 05:55:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1693288800000|2023-08-29 06:00:00|17.6|17.52|17.57|17.49|17.6|17.52|17.54|17.46|8
1693289100000|2023-08-29 06:05:00|17.56|17.48|17.54|17.46|17.56|17.48|17.53|17.45|0
1693289400000|2023-08-29 06:10:00|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|24
1693289700000|2023-08-29 06:15:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1693290300000|2023-08-29 06:25:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|3
1693290600000|2023-08-29 06:30:00|17.56|17.48|17.54|17.46|17.57|17.49|17.54|17.46|0
1693290900000|2023-08-29 06:35:00|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|0
1693291200000|2023-08-29 06:40:00|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|0
1693291500000|2023-08-29 06:45:00|17.57|17.49|17.56|17.48|17.58|17.5|17.54|17.46|8
1693291800000|2023-08-29 06:50:00|17.57|17.49|17.59|17.51|17.59|17.51|17.54|17.46|2
1693292100000|2023-08-29 06:55:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1693292400000|2023-08-29 07:00:00|17.56|17.48|17.57|17.49|17.59|17.51|17.53|17.45|81
1693292700000|2023-08-29 07:05:00|17.58|17.5|17.49|17.41|17.58|17.5|17.49|17.41|208
1693293000000|2023-08-29 07:10:00|17.5|17.42|17.49|17.41|17.51|17.43|17.49|17.41|307
1693293300000|2023-08-29 07:15:00|17.5|17.42|17.54|17.46|17.54|17.46|17.49|17.41|115
1693293600000|2023-08-29 07:20:00|17.53|17.45|17.49|17.41|17.56|17.48|17.49|17.41|112
1693293900000|2023-08-29 07:25:00|17.5|17.42|17.44|17.36|17.51|17.43|17.43|17.35|127
1693294200000|2023-08-29 07:30:00|17.41|17.33|17.41|17.33|17.43|17.35|17.36|17.28|132
1693294500000|2023-08-29 07:35:00|17.45|17.37|17.46|17.38|17.46|17.38|17.43|17.35|31
1693294800000|2023-08-29 07:40:00|17.48|17.4|17.53|17.45|17.53|17.45|17.46|17.38|172
1693295100000|2023-08-29 07:45:00|17.51|17.43|17.58|17.5|17.58|17.5|17.51|17.43|273
1693295400000|2023-08-29 07:50:00|17.59|17.51|17.69|17.61|17.69|17.61|17.58|17.5|122
1693295700000|2023-08-29 07:55:00|17.68|17.6|17.69|17.61|17.69|17.61|17.67|17.59|30
1693296000000|2023-08-29 08:00:00|17.68|17.6|17.64|17.56|17.68|17.6|17.63|17.55|27
1693296300000|2023-08-29 08:05:00|||||||||108
1693296600000|2023-08-29 08:10:00|17.67|17.59|17.68|17.6|17.69|17.61|17.66|17.58|75
1693296900000|2023-08-29 08:15:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|23
1693297200000|2023-08-29 08:20:00|17.62|17.54|17.59|17.51|17.64|17.56|17.59|17.51|21
1693297500000|2023-08-29 08:25:00|||||||||5
1693297800000|2023-08-29 08:30:00|17.61|17.53|17.57|17.49|17.63|17.55|17.55|17.47|97
1693298100000|2023-08-29 08:35:00|17.55|17.47|17.59|17.51|17.59|17.51|17.54|17.46|15
1693298400000|2023-08-29 08:40:00|||||||||6
1693298700000|2023-08-29 08:45:00|17.58|17.5|17.59|17.51|17.59|17.51|17.56|17.48|23
1693299000000|2023-08-29 08:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|12
1693299300000|2023-08-29 08:55:00|17.63|17.55|17.66|17.58|17.66|17.58|17.59|17.51|62
1693299600000|2023-08-29 09:00:00|17.65|17.57|17.62|17.54|17.66|17.58|17.62|17.54|125
1693299900000|2023-08-29 09:05:00|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|102
1693300200000|2023-08-29 09:10:00|17.61|17.53|17.6|17.52|17.62|17.54|17.57|17.49|129
1693300500000|2023-08-29 09:15:00|17.61|17.53|17.64|17.56|17.65|17.57|17.6|17.52|183
1693300800000|2023-08-29 09:20:00|17.62|17.54|17.62|17.54|17.65|17.57|17.62|17.54|11
1693301100000|2023-08-29 09:25:00|17.61|17.53|17.62|17.54|17.62|17.54|17.6|17.52|29
1693301400000|2023-08-29 09:30:00|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|24
1693301700000|2023-08-29 09:35:00|17.58|17.5|17.55|17.47|17.59|17.51|17.55|17.47|7
1693302000000|2023-08-29 09:40:00|17.56|17.48|17.55|17.47|17.58|17.5|17.55|17.47|14
1693302300000|2023-08-29 09:45:00|17.53|17.45|17.5|17.42|17.55|17.47|17.5|17.42|6
1693302600000|2023-08-29 09:50:00|17.51|17.43|17.5|17.42|17.55|17.47|17.5|17.42|20
1693302900000|2023-08-29 09:55:00|17.48|17.4|17.5|17.42|17.5|17.42|17.47|17.39|22
1693303200000|2023-08-29 10:00:00|17.48|17.4|17.5|17.42|17.51|17.43|17.47|17.39|71
1693303500000|2023-08-29 10:05:00|17.48|17.4|17.47|17.39|17.5|17.42|17.47|17.39|14
1693303800000|2023-08-29 10:10:00|17.5|17.42|17.55|17.47|17.57|17.49|17.47|17.39|34
1693304100000|2023-08-29 10:15:00|17.56|17.48|17.57|17.49|17.57|17.49|17.52|17.44|16
1693304400000|2023-08-29 10:20:00|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|13
1693304700000|2023-08-29 10:25:00|||||||||10
1693305000000|2023-08-29 10:30:00|||||||||11
1693305300000|2023-08-29 10:35:00|||||||||33
1693305600000|2023-08-29 10:40:00|||||||||20
1693305900000|2023-08-29 10:45:00|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|5
1693306200000|2023-08-29 10:50:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|1
1693306500000|2023-08-29 10:55:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|3
1693306800000|2023-08-29 11:00:00|17.56|17.48|17.55|17.47|17.57|17.49|17.52|17.44|30
1693307100000|2023-08-29 11:05:00|17.53|17.45|17.53|17.45|17.55|17.47|17.52|17.44|45
1693307400000|2023-08-29 11:10:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|11
1693307700000|2023-08-29 11:15:00|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|13
1693308000000|2023-08-29 11:20:00|||||||||12
1693308300000|2023-08-29 11:25:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|22
1693308600000|2023-08-29 11:30:00|17.52|17.44|17.52|17.44|17.55|17.47|17.52|17.44|18
1693308900000|2023-08-29 11:35:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|37
1693309200000|2023-08-29 11:40:00|17.53|17.45|17.55|17.47|17.55|17.47|17.52|17.44|48
1693309800000|2023-08-29 11:50:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|40
1693310100000|2023-08-29 11:55:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|14
1693310400000|2023-08-29 12:00:00|||||||||3
1693310700000|2023-08-29 12:05:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|39
1693311000000|2023-08-29 12:10:00|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|145
1693311300000|2023-08-29 12:15:00|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|19
1693311600000|2023-08-29 12:20:00|17.6|17.52|17.6|17.52|17.62|17.54|17.58|17.5|37
1693311900000|2023-08-29 12:25:00|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|207
1693312200000|2023-08-29 12:30:00|17.68|17.6|17.6|17.52|17.68|17.6|17.6|17.52|104
1693312500000|2023-08-29 12:35:00|17.62|17.54|17.6|17.52|17.65|17.57|17.6|17.52|17
1693312800000|2023-08-29 12:40:00|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|2
1693313100000|2023-08-29 12:45:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|25
1693313400000|2023-08-29 12:50:00|17.56|17.48|17.57|17.49|17.57|17.49|17.52|17.44|256
1693313700000|2023-08-29 12:55:00|17.56|17.48|17.53|17.45|17.57|17.49|17.52|17.44|13
1693314000000|2023-08-29 13:00:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|69
1693314300000|2023-08-29 13:05:00|17.56|17.48|17.55|17.47|17.57|17.49|17.53|17.45|11
1693314600000|2023-08-29 13:10:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|123
1693314900000|2023-08-29 13:15:00|17.52|17.44|17.53|17.45|17.55|17.47|17.52|17.44|303
1693315200000|2023-08-29 13:20:00|17.55|17.47|17.47|17.39|17.55|17.47|17.47|17.39|56
1693315500000|2023-08-29 13:25:00|17.48|17.4|17.5|17.42|17.5|17.42|17.47|17.39|23
1693315800000|2023-08-29 13:30:00|17.48|17.4|17.45|17.37|17.55|17.47|17.45|17.37|148
1693316100000|2023-08-29 13:35:00|17.46|17.38|17.42|17.34|17.46|17.38|17.37|17.29|195
1693316400000|2023-08-29 13:40:00|17.37|17.29|17.29|17.21|17.37|17.29|17.29|17.21|238
1693316700000|2023-08-29 13:45:00|17.27|17.19|17.26|17.18|17.29|17.21|17.24|17.16|306
1693317000000|2023-08-29 13:50:00|17.24|17.16|17.24|17.16|17.29|17.21|17.24|17.16|142
1693317300000|2023-08-29 13:55:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|86
1693317600000|2023-08-29 14:00:00|17.24|17.16|17.21|17.13|17.25|17.17|17.16|17.08|284
1693317900000|2023-08-29 14:05:00|17.2|17.12|17.16|17.08|17.21|17.13|17.16|17.08|74
1693318200000|2023-08-29 14:10:00|17.21|17.13|17.14|17.06|17.21|17.13|17.14|17.06|238
1693318500000|2023-08-29 14:15:00|17.13|17.05|17.07|16.99|17.14|17.06|17.03|16.95|442
1693318800000|2023-08-29 14:20:00|17.05|16.97|17.03|16.95|17.06|16.98|17.03|16.95|63
1693319100000|2023-08-29 14:25:00|17.06|16.98|17.06|16.98|17.08|17|17.05|16.97|100
1693319400000|2023-08-29 14:30:00|17.03|16.95|17|16.92|17.06|16.98|16.98|16.9|189
1693319700000|2023-08-29 14:35:00|16.98|16.9|17.05|16.97|17.06|16.98|16.96|16.88|329
1693320000000|2023-08-29 14:40:00|17.04|16.96|17.05|16.97|17.06|16.98|17.01|16.93|176
1693320300000|2023-08-29 14:45:00|17.06|16.98|17.01|16.93|17.11|17.03|17.01|16.93|189
1693320600000|2023-08-29 14:50:00|17.05|16.97|17.11|17.03|17.11|17.03|17.01|16.93|166
1693320900000|2023-08-29 14:55:00|17.1|17.02|17.08|17|17.11|17.03|17.06|16.98|175
1693321200000|2023-08-29 15:00:00|17.07|16.99|17.11|17.03|17.11|17.03|17.06|16.98|94
1693321500000|2023-08-29 15:05:00|17.08|17|17.11|17.03|17.16|17.08|17.07|16.99|418
1693321800000|2023-08-29 15:10:00|17.14|17.06|17.08|17|17.16|17.08|17.08|17|125
1693322100000|2023-08-29 15:15:00|17.11|17.03|17.08|17|17.11|17.03|17.06|16.98|107
1693322400000|2023-08-29 15:20:00|17.11|17.03|17.09|17.01|17.11|17.03|17.08|17|61
1693322700000|2023-08-29 15:25:00|17.11|17.03|17.06|16.98|17.12|17.04|17.06|16.98|581
1693323000000|2023-08-29 15:30:00|17.09|17.01|17.06|16.98|17.11|17.03|17.06|16.98|289
1693323300000|2023-08-29 15:35:00|||||||||21
1693323600000|2023-08-29 15:40:00|||||||||22
1693323900000|2023-08-29 15:45:00|17.01|16.93|17.06|16.98|17.08|17|17.01|16.93|80
1693324200000|2023-08-29 15:50:00|17.09|17.01|17.09|17.01|17.09|17.01|17.06|16.98|70
1693324500000|2023-08-29 15:55:00|17.1|17.02|17.1|17.02|17.11|17.03|17.09|17.01|25
1693324800000|2023-08-29 16:00:00|17.09|17.01|17.11|17.03|17.14|17.06|17.09|17.01|62
1693325100000|2023-08-29 16:05:00|||||||||5
1693325400000|2023-08-29 16:10:00|17.1|17.02|17.1|17.02|17.11|17.03|17.1|17.02|5
1693325700000|2023-08-29 16:15:00|17.09|17.01|17.02|16.94|17.09|17.01|16.98|16.9|214
1693326000000|2023-08-29 16:20:00|||||||||5
1693326300000|2023-08-29 16:25:00|17.04|16.96|17.07|16.99|17.07|16.99|17.04|16.96|35
1693326600000|2023-08-29 16:30:00|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|3
1693326900000|2023-08-29 16:35:00|17.04|16.96|17.04|16.96|17.07|16.99|17.04|16.96|8
1693327200000|2023-08-29 16:40:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|2
1693327500000|2023-08-29 16:45:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|5
1693327800000|2023-08-29 16:50:00|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|14
1693328100000|2023-08-29 16:55:00|||||||||1
1693328700000|2023-08-29 17:05:00|||||||||11
1693330200000|2023-08-29 17:30:00|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|5
1693330500000|2023-08-29 17:35:00|17.05|16.97|17.06|16.98|17.07|16.99|17.02|16.94|58
1693330800000|2023-08-29 17:40:00|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|26
1693331100000|2023-08-29 17:45:00|17.08|17|17.1|17.02|17.1|17.02|17.07|16.99|40
1693331400000|2023-08-29 17:50:00|17.12|17.04|17.15|17.07|17.15|17.07|17.1|17.02|23
1693331700000|2023-08-29 17:55:00|17.16|17.08|17.15|17.07|17.2|17.12|17.15|17.07|10
1693332000000|2023-08-29 18:00:00|17.16|17.08|17.17|17.09|17.18|17.1|17.15|17.07|0
1693332300000|2023-08-29 18:05:00|17.18|17.1|17.17|17.09|17.2|17.12|17.17|17.09|3
1693332600000|2023-08-29 18:10:00|17.16|17.08|17.16|17.08|17.17|17.09|17.13|17.05|2
1693332900000|2023-08-29 18:15:00|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|0
1693333200000|2023-08-29 18:20:00|17.16|17.08|17.17|17.09|17.17|17.09|17.12|17.04|323
1693333500000|2023-08-29 18:25:00|17.16|17.08|17.13|17.05|17.17|17.09|17.12|17.04|8
1693333800000|2023-08-29 18:30:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|10
1693334100000|2023-08-29 18:35:00|17.09|17.01|17.12|17.04|17.12|17.04|17.07|16.99|8
1693334400000|2023-08-29 18:40:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1693334700000|2023-08-29 18:45:00|17.08|17|17.08|17|17.09|17.01|17.07|16.99|1
1693335000000|2023-08-29 18:50:00|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|6
1693335300000|2023-08-29 18:55:00|||||||||33
1693335600000|2023-08-29 19:00:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|13
1693336200000|2023-08-29 19:10:00|17.04|16.96|17.04|16.96|17.04|16.96|17.02|16.94|140
1693336500000|2023-08-29 19:15:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|76
1693336800000|2023-08-29 19:20:00|17.03|16.95|17.07|16.99|17.07|16.99|17.02|16.94|16
1693337100000|2023-08-29 19:25:00|||||||||1
1693337700000|2023-08-29 19:35:00|17.04|16.96|17.07|16.99|17.07|16.99|17.04|16.96|194
1693338000000|2023-08-29 19:40:00|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|1
1693338600000|2023-08-29 19:50:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|39
1693338900000|2023-08-29 19:55:00|17.1|17.02|17.15|17.07|17.15|17.07|17.1|17.02|173
1693339200000|2023-08-29 20:00:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1693354500000|2023-08-30 00:15:00|17.19|16.89|17.16|16.91|17.19|16.94|17.16|16.87|0
1693354800000|2023-08-30 00:20:00|17.17|16.92|17.2|16.95|17.2|17.05|17.11|16.92|11
1693355100000|2023-08-30 00:25:00|17.19|16.94|17.2|16.95|17.2|16.95|17.19|16.94|0
1693355400000|2023-08-30 00:30:00|17.19|16.94|17.19|16.94|17.21|16.95|17.19|16.91|10
1693355700000|2023-08-30 00:35:00|17.2|16.95|17.2|16.95|17.24|16.97|17.18|16.93|0
1693356000000|2023-08-30 00:40:00|17.19|16.94|17.2|16.95|17.2|16.95|17.19|16.94|0
1693356300000|2023-08-30 00:45:00|17.19|16.94|17.19|16.94|17.19|16.94|17.19|16.94|0
1693356600000|2023-08-30 00:50:00|17.2|16.95|17.19|16.94|17.2|16.95|17.19|16.94|0
1693357200000|2023-08-30 01:00:00|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1693358100000|2023-08-30 01:15:00|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1693358400000|2023-08-30 01:20:00|17.2|16.95|17.19|16.94|17.21|16.96|17.19|16.94|0
1693358700000|2023-08-30 01:25:00|17.18|16.93|17.19|16.94|17.19|16.94|17.18|16.93|0
1693359000000|2023-08-30 01:30:00|17.18|16.93|17.2|16.95|17.2|16.95|17.18|16.93|6
1693359300000|2023-08-30 01:35:00|17.19|16.94|17.24|16.94|17.24|16.95|17.19|16.94|0
1693359600000|2023-08-30 01:40:00|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1693359900000|2023-08-30 01:45:00|17.19|16.94|17.19|16.94|17.23|16.98|17.18|16.93|0
1693360800000|2023-08-30 02:00:00|17.2|16.95|17.19|16.94|17.2|16.95|17.19|16.94|0
1693362600000|2023-08-30 02:30:00|17.18|16.93|17.19|16.94|17.19|16.94|17.18|16.93|0
1693362900000|2023-08-30 02:35:00|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1693363800000|2023-08-30 02:50:00|17.26|17.01|17.19|17.11|17.26|17.11|17.19|17.01|0
1693364100000|2023-08-30 02:55:00|17.14|17.06|17.16|17.08|17.17|17.09|17.14|17.06|0
1693364400000|2023-08-30 03:00:00|17.17|17.09|17.16|17.08|17.24|17.09|17.14|16.98|2
1693364700000|2023-08-30 03:05:00|17.23|16.98|17.23|16.98|17.24|17.09|17.12|16.97|0
1693365000000|2023-08-30 03:10:00|17.13|17.05|17.23|16.98|17.24|17.09|17.12|16.95|0
1693365300000|2023-08-30 03:15:00|17.16|17.08|17.16|17.08|17.23|17.08|17.13|16.97|0
1693365600000|2023-08-30 03:20:00|17.13|17.05|17.16|17.08|17.23|17.09|17.12|16.97|0
1693365900000|2023-08-30 03:25:00|17.17|17.09|17.16|17.08|17.17|17.09|17.15|17.07|0
1693366200000|2023-08-30 03:30:00|17.17|17.09|17.23|16.98|17.23|17.09|17.12|16.96|0
1693366500000|2023-08-30 03:35:00|17.22|16.97|17.22|16.97|17.24|17.09|17.12|16.96|0
1693366800000|2023-08-30 03:40:00|17.23|16.98|17.16|17.08|17.26|17.09|17.12|16.96|0
1693367100000|2023-08-30 03:45:00|17.22|16.97|17.13|17.05|17.24|17.08|17.12|16.97|0
1693367400000|2023-08-30 03:50:00|17.16|17.08|17.13|17.05|17.24|17.09|17.13|16.98|0
1693367700000|2023-08-30 03:55:00|17.15|17.07|17.13|17.05|17.16|17.08|17.13|17.05|0
1693368000000|2023-08-30 04:00:00|17.15|17.07|17.16|17.08|17.16|17.08|17.13|17.05|0
1693368300000|2023-08-30 04:05:00|17.15|17.07|17.16|17.08|17.17|17.09|17.15|17.07|0
1693369800000|2023-08-30 04:30:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1693370400000|2023-08-30 04:40:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|1
1693370700000|2023-08-30 04:45:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|1
1693371000000|2023-08-30 04:50:00|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|0
1693371300000|2023-08-30 04:55:00|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1693372200000|2023-08-30 05:10:00|17.18|17.1|17.16|17.08|17.19|17.11|17.16|17.08|0
1693372500000|2023-08-30 05:15:00|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1693373100000|2023-08-30 05:25:00|17.18|17.1|17.19|17.11|17.19|17.11|17.16|17.08|0
1693373400000|2023-08-30 05:30:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|0
1693373700000|2023-08-30 05:35:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|1
1693374000000|2023-08-30 05:40:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|0
1693374600000|2023-08-30 05:50:00|17.42|17.12|17.36|17.28|17.45|17.33|17.33|17.12|257
1693374900000|2023-08-30 05:55:00|17.39|17.31|17.26|17.18|17.43|17.31|17.26|17.18|10
1693375200000|2023-08-30 06:00:00|17.27|17.19|17.26|17.18|17.27|17.19|17.17|17.09|48
1693375500000|2023-08-30 06:05:00|17.23|17.15|17.17|17.09|17.23|17.15|17.17|17.09|2
1693375800000|2023-08-30 06:10:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|11
1693376400000|2023-08-30 06:20:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1693376700000|2023-08-30 06:25:00|17.18|17.1|17.12|17.04|17.18|17.1|17.12|17.04|5
1693377000000|2023-08-30 06:30:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1693377600000|2023-08-30 06:40:00|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|8
1693377900000|2023-08-30 06:45:00|17.16|17.08|17.13|17.05|17.16|17.08|17.11|17.03|22
1693378200000|2023-08-30 06:50:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|12
1693378500000|2023-08-30 06:55:00|17.17|17.09|17.16|17.08|17.21|17.13|17.16|17.08|65
1693378800000|2023-08-30 07:00:00|17.13|17.05|17.11|17.03|17.16|17.08|17.06|16.98|86
1693379100000|2023-08-30 07:05:00|17.1|17.02|17.16|17.08|17.18|17.1|17.1|17.02|12
1693379400000|2023-08-30 07:10:00|17.17|17.09|17.12|17.04|17.21|17.13|17.11|17.03|123
1693379700000|2023-08-30 07:15:00|17.13|17.05|17.08|17|17.13|17.05|17.08|17|14
1693380000000|2023-08-30 07:20:00|17.1|17.02|17.18|17.1|17.21|17.13|17.1|17.02|66
1693380300000|2023-08-30 07:25:00|17.2|17.12|17.18|17.1|17.21|17.13|17.18|17.1|69
1693380600000|2023-08-30 07:30:00|17.2|17.12|17.15|17.07|17.2|17.12|17.13|17.05|69
1693380900000|2023-08-30 07:35:00|17.16|17.08|17.13|17.05|17.16|17.08|17.12|17.04|188
1693381200000|2023-08-30 07:40:00|17.11|17.03|17.08|17|17.12|17.04|17.06|16.98|248
1693381500000|2023-08-30 07:45:00|17.07|16.99|17.06|16.98|17.08|17|17.05|16.97|26
1693381800000|2023-08-30 07:50:00|17.05|16.97|17.08|17|17.08|17|17.03|16.95|17
1693382100000|2023-08-30 07:55:00|17.06|16.98|17.02|16.94|17.06|16.98|17.02|16.94|18
1693382400000|2023-08-30 08:00:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|113
1693382700000|2023-08-30 08:05:00|17.11|17.03|17.1|17.02|17.11|17.03|17.06|16.98|121
1693383000000|2023-08-30 08:10:00|17.11|17.03|17.08|17|17.15|17.07|17.06|16.98|203
1693383300000|2023-08-30 08:15:00|17.1|17.02|17.1|17.02|17.11|17.03|17.06|16.98|59
1693383600000|2023-08-30 08:20:00|17.11|17.03|17.16|17.08|17.16|17.08|17.08|17|100
1693383900000|2023-08-30 08:25:00|17.15|17.07|17.19|17.11|17.21|17.13|17.15|17.07|272
1693384200000|2023-08-30 08:30:00|17.18|17.1|17.16|17.08|17.19|17.11|17.16|17.08|213
1693384500000|2023-08-30 08:35:00|17.18|17.1|17.19|17.11|17.2|17.12|17.16|17.08|149
1693384800000|2023-08-30 08:40:00|||||||||9
1693385100000|2023-08-30 08:45:00|17.21|17.13|17.23|17.15|17.26|17.18|17.21|17.13|363
1693385400000|2023-08-30 08:50:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|7
1693385700000|2023-08-30 08:55:00|17.25|17.17|17.28|17.2|17.29|17.21|17.24|17.16|57
1693386000000|2023-08-30 09:00:00|17.26|17.18|17.25|17.17|17.28|17.2|17.24|17.16|1
1693386300000|2023-08-30 09:05:00|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|34
1693386600000|2023-08-30 09:10:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|51
1693386900000|2023-08-30 09:15:00|17.28|17.2|17.29|17.21|17.29|17.21|17.26|17.18|152
1693387200000|2023-08-30 09:20:00|17.26|17.18|17.25|17.17|17.26|17.18|17.24|17.16|60
1693387500000|2023-08-30 09:25:00|17.26|17.18|17.26|17.18|17.3|17.22|17.25|17.17|32
1693387800000|2023-08-30 09:30:00|17.25|17.17|17.31|17.23|17.34|17.26|17.24|17.16|159
1693388100000|2023-08-30 09:35:00|17.3|17.22|17.31|17.23|17.34|17.26|17.3|17.22|32
1693388400000|2023-08-30 09:40:00|17.33|17.25|17.34|17.26|17.34|17.26|17.31|17.23|8
1693388700000|2023-08-30 09:45:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|20
1693389000000|2023-08-30 09:50:00|17.3|17.22|17.29|17.21|17.3|17.22|17.26|17.18|74
1693389300000|2023-08-30 09:55:00|17.28|17.2|17.26|17.18|17.29|17.21|17.26|17.18|9
1693389600000|2023-08-30 10:00:00|||||||||3
1693389900000|2023-08-30 10:05:00|||||||||4
1693390200000|2023-08-30 10:10:00|||||||||37
1693390500000|2023-08-30 10:15:00|17.25|17.17|17.25|17.17|17.29|17.21|17.24|17.16|82
1693390800000|2023-08-30 10:20:00|17.24|17.16|17.25|17.17|17.29|17.21|17.24|17.16|257
1693391100000|2023-08-30 10:25:00|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|5
1693391400000|2023-08-30 10:30:00|||||||||28
1693391700000|2023-08-30 10:35:00|||||||||2
1693392000000|2023-08-30 10:40:00|17.21|17.13|17.21|17.13|17.24|17.16|17.19|17.11|32
1693392300000|2023-08-30 10:45:00|17.23|17.15|17.24|17.16|17.24|17.16|17.21|17.13|17
1693392600000|2023-08-30 10:50:00|||||||||42
1693392900000|2023-08-30 10:55:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|6
1693393200000|2023-08-30 11:00:00|17.21|17.13|17.24|17.16|17.24|17.16|17.2|17.12|62
1693393500000|2023-08-30 11:05:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|57
1693393800000|2023-08-30 11:10:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|65
1693394100000|2023-08-30 11:15:00|||||||||34
1693394400000|2023-08-30 11:20:00|17.2|17.12|17.19|17.11|17.2|17.12|17.18|17.1|124
1693394700000|2023-08-30 11:25:00|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|26
1693395000000|2023-08-30 11:30:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|59
1693395300000|2023-08-30 11:35:00|17.2|17.12|17.21|17.13|17.21|17.13|17.19|17.11|34
1693395600000|2023-08-30 11:40:00|17.19|17.11|17.18|17.1|17.21|17.13|17.18|17.1|51
1693395900000|2023-08-30 11:45:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|22
1693396200000|2023-08-30 11:50:00|17.16|17.08|17.19|17.11|17.19|17.11|17.14|17.06|77
1693396500000|2023-08-30 11:55:00|17.17|17.09|17.19|17.11|17.19|17.11|17.16|17.08|12
1693396800000|2023-08-30 12:00:00|17.18|17.1|17.15|17.07|17.19|17.11|17.14|17.06|15
1693397100000|2023-08-30 12:05:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1693397400000|2023-08-30 12:10:00|||||||||3
1693397700000|2023-08-30 12:15:00|17.13|17.05|17.1|17.02|17.14|17.06|17.09|17.01|52
1693398000000|2023-08-30 12:20:00|17.11|17.03|17.14|17.06|17.14|17.06|17.1|17.02|29
1693398300000|2023-08-30 12:25:00|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|24
1693398600000|2023-08-30 12:30:00|17.04|16.96|17.09|17.01|17.09|17.01|17|16.92|162
1693398900000|2023-08-30 12:35:00|17.11|17.03|17.04|16.96|17.14|17.06|17.04|16.96|40
1693399200000|2023-08-30 12:40:00|17.02|16.94|17.04|16.96|17.09|17.01|17.02|16.94|123
1693399500000|2023-08-30 12:45:00|17.05|16.97|17.06|16.98|17.09|17.01|17.04|16.96|51
1693399800000|2023-08-30 12:50:00|17.05|16.97|17.06|16.98|17.09|17.01|17.02|16.94|6
1693400100000|2023-08-30 12:55:00|17.05|16.97|17.01|16.93|17.06|16.98|17.01|16.93|3
1693400400000|2023-08-30 13:00:00|17.02|16.94|17.01|16.93|17.06|16.98|17|16.92|24
1693400700000|2023-08-30 13:05:00|17|16.92|17|16.92|17.01|16.93|16.99|16.91|14
1693401000000|2023-08-30 13:10:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|8
1693401300000|2023-08-30 13:15:00|17|16.92|17.04|16.96|17.04|16.96|16.99|16.91|67
1693401600000|2023-08-30 13:20:00|17.03|16.95|17.04|16.96|17.04|16.96|17.01|16.93|61
1693401900000|2023-08-30 13:25:00|17.05|16.97|17.04|16.96|17.07|16.99|17.04|16.96|28
1693402200000|2023-08-30 13:30:00|17.03|16.95|17.04|16.96|17.07|16.99|17.02|16.94|128
1693402500000|2023-08-30 13:35:00|17.07|16.99|17.09|17.01|17.12|17.04|17.07|16.99|70
1693402800000|2023-08-30 13:40:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|39
1693403100000|2023-08-30 13:45:00|17.05|16.97|16.99|16.91|17.07|16.99|16.99|16.91|39
1693403400000|2023-08-30 13:50:00|16.98|16.9|16.91|16.83|16.99|16.91|16.91|16.83|79
1693403700000|2023-08-30 13:55:00|16.94|16.86|16.93|16.85|16.94|16.86|16.91|16.83|82
1693404000000|2023-08-30 14:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.9|16.82|362
1693404300000|2023-08-30 14:05:00|16.9|16.82|16.88|16.8|16.91|16.83|16.88|16.8|42
1693404600000|2023-08-30 14:10:00|16.87|16.79|16.83|16.75|16.88|16.8|16.83|16.75|103
1693404900000|2023-08-30 14:15:00|16.86|16.78|16.96|16.88|16.96|16.88|16.86|16.78|272
1693405200000|2023-08-30 14:20:00|16.98|16.9|17.01|16.93|17.04|16.96|16.96|16.88|728
1693405500000|2023-08-30 14:25:00|17.04|16.96|17.09|17.01|17.14|17.06|17.03|16.95|176
1693405800000|2023-08-30 14:30:00|17.08|17|17.05|16.97|17.09|17.01|17.04|16.96|258
1693406100000|2023-08-30 14:35:00|17.04|16.96|17.12|17.04|17.12|17.04|17.04|16.96|766
1693406400000|2023-08-30 14:40:00|17.1|17.02|17.12|17.04|17.12|17.04|17.08|17|248
1693406700000|2023-08-30 14:45:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|145
1693407000000|2023-08-30 14:50:00|17.19|17.11|17.14|17.06|17.22|17.14|17.12|17.04|103
1693407300000|2023-08-30 14:55:00|17.1|17.02|17.13|17.05|17.14|17.06|17.09|17.01|161
1693407600000|2023-08-30 15:00:00|17.12|17.04|17.12|17.04|17.17|17.09|17.12|17.04|131
1693407900000|2023-08-30 15:05:00|17.09|17.01|17.1|17.02|17.12|17.04|17.07|16.99|253
1693408200000|2023-08-30 15:10:00|17.09|17.01|17.07|16.99|17.09|17.01|17.04|16.96|55
1693408500000|2023-08-30 15:15:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|96
1693408800000|2023-08-30 15:20:00|17.04|16.96|17.03|16.95|17.07|16.99|17.03|16.95|81
1693409100000|2023-08-30 15:25:00|17.02|16.94|16.97|16.89|17.07|16.99|16.97|16.89|154
1693409400000|2023-08-30 15:30:00|16.93|16.85|16.92|16.84|16.96|16.88|16.92|16.84|179
1693409700000|2023-08-30 15:35:00|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|65
1693410000000|2023-08-30 15:40:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|3
1693410300000|2023-08-30 15:45:00|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|203
1693410600000|2023-08-30 15:50:00|16.99|16.91|16.99|16.91|17.01|16.93|16.97|16.89|580
1693410900000|2023-08-30 15:55:00|16.98|16.9|17.01|16.93|17.02|16.94|16.97|16.89|114
1693411200000|2023-08-30 16:00:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|18
1693411500000|2023-08-30 16:05:00|||||||||23
1693411800000|2023-08-30 16:10:00|||||||||1
1693412100000|2023-08-30 16:15:00|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|33
1693412400000|2023-08-30 16:20:00|||||||||1
1693412700000|2023-08-30 16:25:00|16.93|16.85|16.92|16.84|16.97|16.89|16.92|16.84|28
1693413000000|2023-08-30 16:30:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|2
1693413300000|2023-08-30 16:35:00|16.95|16.87|16.97|16.89|16.97|16.89|16.93|16.85|9
1693413600000|2023-08-30 16:40:00|||||||||1
1693413900000|2023-08-30 16:45:00|16.96|16.88|16.97|16.89|16.97|16.89|16.92|16.84|8
1693414200000|2023-08-30 16:50:00|||||||||2
1693414500000|2023-08-30 16:55:00|16.92|16.84|16.93|16.85|16.97|16.89|16.92|16.84|20
1693414800000|2023-08-30 17:00:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|7
1693415100000|2023-08-30 17:05:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|3
1693415400000|2023-08-30 17:10:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|11
1693415700000|2023-08-30 17:15:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|34
1693416300000|2023-08-30 17:25:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|73
1693416600000|2023-08-30 17:30:00|16.92|16.84|16.93|16.85|16.96|16.88|16.92|16.84|29
1693416900000|2023-08-30 17:35:00|16.97|16.89|16.93|16.85|16.97|16.89|16.93|16.85|4
1693417200000|2023-08-30 17:40:00|16.95|16.87|16.92|16.84|16.95|16.87|16.92|16.84|5
1693417500000|2023-08-30 17:45:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|1
1693417800000|2023-08-30 17:50:00|17.02|16.94|17.02|16.94|17.05|16.97|17.02|16.94|19
1693418100000|2023-08-30 17:55:00|17.03|16.95|17.02|16.94|17.07|16.99|17.02|16.94|5
1693418400000|2023-08-30 18:00:00|17.03|16.95|17.03|16.95|17.06|16.98|17.02|16.94|1
1693418700000|2023-08-30 18:05:00|17.04|16.96|17.03|16.95|17.07|16.99|17.02|16.94|11
1693419000000|2023-08-30 18:10:00|17.02|16.94|16.99|16.91|17.06|16.98|16.99|16.91|10
1693419300000|2023-08-30 18:15:00|16.97|16.89|17.02|16.94|17.03|16.95|16.97|16.89|7
1693419900000|2023-08-30 18:25:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1693420500000|2023-08-30 18:35:00|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|0
1693420800000|2023-08-30 18:40:00|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|2
1693421100000|2023-08-30 18:45:00|16.98|16.9|17.02|16.94|17.02|16.94|16.98|16.9|2
1693422000000|2023-08-30 19:00:00|17|16.92|16.98|16.9|17|16.92|16.98|16.9|28
1693422300000|2023-08-30 19:05:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1693423500000|2023-08-30 19:25:00|||||||||1
1693423800000|2023-08-30 19:30:00|16.92|16.84|16.97|16.89|16.97|16.89|16.92|16.84|12
1693424100000|2023-08-30 19:35:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|78
1693424400000|2023-08-30 19:40:00|16.92|16.84|16.92|16.84|16.97|16.89|16.92|16.84|38
1693424700000|2023-08-30 19:45:00|16.93|16.85|16.97|16.89|16.97|16.89|16.93|16.85|152
1693425000000|2023-08-30 19:50:00|16.98|16.9|16.97|16.89|16.98|16.9|16.95|16.87|104
1693425300000|2023-08-30 19:55:00|16.96|16.88|16.97|16.89|16.97|16.89|16.94|16.86|97
1693440900000|2023-08-31 00:15:00|17.01|16.71|17.01|16.71|17.02|16.72|16.8|16.66|0
1693441200000|2023-08-31 00:20:00|17.02|16.72|17|16.7|17.02|16.72|17|16.7|0
1693441500000|2023-08-31 00:25:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1693441800000|2023-08-31 00:30:00|17|16.75|17|16.75|17|16.75|17|16.75|0
1693444200000|2023-08-31 01:10:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1693445400000|2023-08-31 01:30:00|17|16.75|16.99|16.74|17|16.75|16.99|16.74|0
1693445700000|2023-08-31 01:35:00|17|16.75|16.99|16.74|17|16.75|16.99|16.74|0
1693446000000|2023-08-31 01:40:00|17|16.75|17|16.75|17|16.75|16.99|16.74|0
1693446300000|2023-08-31 01:45:00|16.99|16.74|16.98|16.73|17|16.75|16.96|16.71|0
1693446600000|2023-08-31 01:50:00|16.96|16.71|16.98|16.73|16.98|16.73|16.96|16.71|0
1693446900000|2023-08-31 01:55:00|16.97|16.72|16.97|16.72|16.98|16.73|16.97|16.72|0
1693447200000|2023-08-31 02:00:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693447500000|2023-08-31 02:05:00|16.98|16.73|16.98|16.73|16.98|16.73|16.97|16.72|0
1693447800000|2023-08-31 02:10:00|16.97|16.72|16.98|16.73|16.98|16.73|16.97|16.72|0
1693448100000|2023-08-31 02:15:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1693448700000|2023-08-31 02:25:00|16.98|16.73|16.97|16.72|16.98|16.73|16.95|16.7|0
1693449300000|2023-08-31 02:35:00|16.98|16.73|16.97|16.72|16.98|16.73|16.95|16.7|0
1693449600000|2023-08-31 02:40:00|16.98|16.73|16.97|16.72|16.98|16.73|16.95|16.7|0
1693449900000|2023-08-31 02:45:00|16.95|16.7|16.97|16.72|16.98|16.73|16.95|16.7|0
1693450200000|2023-08-31 02:50:00|16.98|16.73|16.98|16.73|16.98|16.73|16.97|16.72|0
1693450500000|2023-08-31 02:55:00|16.97|16.72|16.98|16.73|16.98|16.73|16.97|16.72|0
1693450800000|2023-08-31 03:00:00|16.97|16.72|16.97|16.72|16.98|16.73|16.97|16.72|0
1693451100000|2023-08-31 03:05:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693451400000|2023-08-31 03:10:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693451700000|2023-08-31 03:15:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693452000000|2023-08-31 03:20:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693452300000|2023-08-31 03:25:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693452600000|2023-08-31 03:30:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693453200000|2023-08-31 03:40:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693454100000|2023-08-31 03:55:00|16.98|16.73|16.97|16.72|16.98|16.73|16.97|16.72|0
1693454400000|2023-08-31 04:00:00|16.98|16.73|16.91|16.83|17.01|16.83|16.9|16.73|0
1693454700000|2023-08-31 04:05:00|17.01|16.76|16.91|16.83|17.01|16.83|16.9|16.74|0
1693455000000|2023-08-31 04:10:00|16.99|16.74|16.91|16.83|16.99|16.83|16.9|16.74|0
1693455600000|2023-08-31 04:20:00|17.01|16.76|16.91|16.83|17.01|16.84|16.9|16.73|0
1693455900000|2023-08-31 04:25:00|17.01|16.76|16.91|16.83|17.01|16.83|16.9|16.74|0
1693456200000|2023-08-31 04:30:00|16.99|16.74|16.91|16.83|16.99|16.83|16.9|16.74|0
1693456500000|2023-08-31 04:35:00|16.99|16.74|16.91|16.83|16.99|16.83|16.9|16.74|0
1693456800000|2023-08-31 04:40:00|16.99|16.74|16.91|16.83|17.01|16.83|16.9|16.74|0
1693457100000|2023-08-31 04:45:00|16.9|16.82|16.99|16.74|16.99|16.82|16.9|16.74|0
1693457400000|2023-08-31 04:50:00|17.01|16.76|16.91|16.83|17.01|16.83|16.91|16.76|0
1693457700000|2023-08-31 04:55:00|17|16.75|17|16.75|17.01|16.82|16.9|16.75|0
1693458000000|2023-08-31 05:00:00|16.9|16.82|16.91|16.83|16.98|16.83|16.9|16.73|0
1693458300000|2023-08-31 05:05:00|17|16.75|16.91|16.83|17.01|16.83|16.9|16.75|0
1693458600000|2023-08-31 05:10:00|17.01|16.76|17.01|16.76|17.03|16.78|17.01|16.76|0
1693458900000|2023-08-31 05:15:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1693459200000|2023-08-31 05:20:00|16.95|16.87|16.95|16.87|16.98|16.9|16.95|16.87|8
1693459800000|2023-08-31 05:30:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1693460400000|2023-08-31 05:40:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1693460700000|2023-08-31 05:45:00|16.94|16.86|16.91|16.83|17.03|16.86|16.91|16.75|0
1693461000000|2023-08-31 05:50:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|0
1693461300000|2023-08-31 05:55:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1693461600000|2023-08-31 06:00:00|16.93|16.85|16.91|16.83|16.93|16.85|16.87|16.79|9
1693462500000|2023-08-31 06:15:00|16.89|16.81|16.88|16.8|16.91|16.83|16.88|16.8|5
1693462800000|2023-08-31 06:20:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|0
1693463100000|2023-08-31 06:25:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|0
1693463400000|2023-08-31 06:30:00|16.9|16.82|16.91|16.83|16.91|16.83|16.88|16.8|0
1693463700000|2023-08-31 06:35:00|16.88|16.8|16.9|16.82|16.91|16.83|16.88|16.8|0
1693464000000|2023-08-31 06:40:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1693464300000|2023-08-31 06:45:00|16.95|16.87|16.86|16.78|16.95|16.87|16.86|16.78|42
1693464600000|2023-08-31 06:50:00|16.87|16.79|16.91|16.83|16.91|16.83|16.87|16.79|10
1693464900000|2023-08-31 06:55:00|||||||||11
1693465200000|2023-08-31 07:00:00|16.9|16.82|16.95|16.87|16.96|16.88|16.9|16.82|31
1693465500000|2023-08-31 07:05:00|16.96|16.88|16.95|16.87|17.01|16.93|16.92|16.84|58
1693465800000|2023-08-31 07:10:00|16.96|16.88|16.95|16.87|16.99|16.91|16.94|16.86|21
1693466100000|2023-08-31 07:15:00|16.94|16.86|16.86|16.78|16.99|16.91|16.84|16.76|219
1693466400000|2023-08-31 07:20:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|479
1693466700000|2023-08-31 07:25:00|16.85|16.77|16.81|16.73|16.85|16.77|16.81|16.73|27
1693467000000|2023-08-31 07:30:00|16.78|16.7|16.76|16.68|16.81|16.73|16.76|16.68|168
1693467300000|2023-08-31 07:35:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|23
1693467600000|2023-08-31 07:40:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1693467900000|2023-08-31 07:45:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|71
1693468200000|2023-08-31 07:50:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|9
1693468500000|2023-08-31 07:55:00|16.7|16.62|16.73|16.65|16.73|16.65|16.68|16.6|209
1693468800000|2023-08-31 08:00:00|16.71|16.63|16.76|16.68|16.77|16.69|16.68|16.6|167
1693469100000|2023-08-31 08:05:00|16.73|16.65|16.71|16.63|16.76|16.68|16.68|16.6|94
1693469400000|2023-08-31 08:10:00|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|86
1693469700000|2023-08-31 08:15:00|16.71|16.63|16.73|16.65|16.75|16.67|16.68|16.6|41
1693470000000|2023-08-31 08:20:00|16.75|16.67|16.73|16.65|16.76|16.68|16.73|16.65|7
1693470300000|2023-08-31 08:25:00|16.71|16.63|16.68|16.6|16.72|16.64|16.68|16.6|11
1693470600000|2023-08-31 08:30:00|16.66|16.58|16.71|16.63|16.72|16.64|16.63|16.55|100
1693470900000|2023-08-31 08:35:00|16.68|16.6|16.68|16.6|16.72|16.64|16.67|16.59|34
1693471200000|2023-08-31 08:40:00|16.7|16.62|16.68|16.6|16.72|16.64|16.68|16.6|15
1693471500000|2023-08-31 08:45:00|16.7|16.62|16.68|16.6|16.7|16.62|16.67|16.59|5
1693471800000|2023-08-31 08:50:00|||||||||8
1693472100000|2023-08-31 08:55:00|16.67|16.59|16.68|16.6|16.71|16.63|16.67|16.59|52
1693472400000|2023-08-31 09:00:00|16.7|16.62|16.76|16.68|16.76|16.68|16.7|16.62|16
1693472700000|2023-08-31 09:05:00|16.75|16.67|16.76|16.68|16.76|16.68|16.71|16.63|237
1693473000000|2023-08-31 09:10:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|38
1693473300000|2023-08-31 09:15:00|16.7|16.62|16.61|16.53|16.71|16.63|16.61|16.53|186
1693473600000|2023-08-31 09:20:00|16.62|16.54|16.66|16.58|16.66|16.58|16.61|16.53|45
1693473900000|2023-08-31 09:25:00|16.64|16.56|16.64|16.56|16.66|16.58|16.61|16.53|16
1693474200000|2023-08-31 09:30:00|16.65|16.57|16.69|16.61|16.69|16.61|16.64|16.56|176
1693474500000|2023-08-31 09:35:00|16.71|16.63|16.71|16.63|16.72|16.64|16.69|16.61|33
1693474800000|2023-08-31 09:40:00|16.7|16.62|16.71|16.63|16.71|16.63|16.67|16.59|6
1693475100000|2023-08-31 09:45:00|16.74|16.66|16.74|16.66|16.76|16.68|16.71|16.63|28
1693475400000|2023-08-31 09:50:00|16.75|16.67|16.7|16.62|16.75|16.67|16.69|16.61|1637
1693475700000|2023-08-31 09:55:00|16.71|16.63|16.74|16.66|16.76|16.68|16.71|16.63|26
1693476000000|2023-08-31 10:00:00|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|64
1693476300000|2023-08-31 10:05:00|16.67|16.59|16.69|16.61|16.69|16.61|16.66|16.58|67
1693476600000|2023-08-31 10:10:00|||||||||3
1693476900000|2023-08-31 10:15:00|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|60
1693477200000|2023-08-31 10:20:00|16.7|16.62|16.71|16.63|16.71|16.63|16.69|16.61|28
1693477500000|2023-08-31 10:25:00|16.7|16.62|16.66|16.58|16.71|16.63|16.66|16.58|24
1693477800000|2023-08-31 10:30:00|16.69|16.61|16.71|16.63|16.71|16.63|16.66|16.58|365
1693478100000|2023-08-31 10:35:00|16.7|16.62|16.75|16.67|16.75|16.67|16.69|16.61|249
1693478400000|2023-08-31 10:40:00|16.74|16.66|16.76|16.68|16.76|16.68|16.71|16.63|3
1693478700000|2023-08-31 10:45:00|16.75|16.67|16.76|16.68|16.76|16.68|16.71|16.63|4
1693479000000|2023-08-31 10:50:00|||||||||3
1693479300000|2023-08-31 10:55:00|16.73|16.65|16.74|16.66|16.75|16.67|16.69|16.61|425
1693479600000|2023-08-31 11:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.78|16.7|50
1693479900000|2023-08-31 11:05:00|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|53
1693480200000|2023-08-31 11:10:00|16.74|16.66|16.74|16.66|16.75|16.67|16.73|16.65|56
1693480500000|2023-08-31 11:15:00|16.75|16.67|16.79|16.71|16.79|16.71|16.74|16.66|107
1693480800000|2023-08-31 11:20:00|16.76|16.68|16.74|16.66|16.78|16.7|16.74|16.66|172
1693481100000|2023-08-31 11:25:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|180
1693481400000|2023-08-31 11:30:00|16.73|16.65|16.66|16.58|16.75|16.67|16.66|16.58|281
1693481700000|2023-08-31 11:35:00|16.65|16.57|16.64|16.56|16.68|16.6|16.64|16.56|279
1693482000000|2023-08-31 11:40:00|||||||||24
1693482300000|2023-08-31 11:45:00|16.61|16.53|16.61|16.53|16.64|16.56|16.59|16.51|58
1693482600000|2023-08-31 11:50:00|16.6|16.52|16.64|16.56|16.64|16.56|16.6|16.52|17
1693482900000|2023-08-31 11:55:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|9
1693483200000|2023-08-31 12:00:00|16.66|16.58|16.65|16.57|16.69|16.61|16.64|16.56|80
1693483500000|2023-08-31 12:05:00|16.68|16.6|16.64|16.56|16.69|16.61|16.64|16.56|14
1693483800000|2023-08-31 12:10:00|16.63|16.55|16.59|16.51|16.64|16.56|16.59|16.51|88
1693484100000|2023-08-31 12:15:00|||||||||2
1693484400000|2023-08-31 12:20:00|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|33
1693484700000|2023-08-31 12:25:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|43
1693485000000|2023-08-31 12:30:00|16.64|16.56|16.6|16.52|16.65|16.57|16.59|16.51|110
1693485300000|2023-08-31 12:35:00|16.63|16.55|16.64|16.56|16.65|16.57|16.59|16.51|12
1693485600000|2023-08-31 12:40:00|16.63|16.55|16.68|16.6|16.69|16.61|16.59|16.51|102
1693485900000|2023-08-31 12:45:00|16.65|16.57|16.64|16.56|16.66|16.58|16.64|16.56|12
1693486200000|2023-08-31 12:50:00|||||||||9
1693486500000|2023-08-31 12:55:00|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|209
1693486800000|2023-08-31 13:00:00|16.59|16.51|16.64|16.56|16.64|16.56|16.59|16.51|116
1693487100000|2023-08-31 13:05:00|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|49
1693487400000|2023-08-31 13:10:00|16.73|16.65|16.69|16.61|16.74|16.66|16.69|16.61|95
1693487700000|2023-08-31 13:15:00|16.7|16.62|16.69|16.61|16.72|16.64|16.69|16.61|143
1693488000000|2023-08-31 13:20:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|20
1693488300000|2023-08-31 13:25:00|16.7|16.62|16.72|16.64|16.72|16.64|16.69|16.61|387
1693488600000|2023-08-31 13:30:00|16.69|16.61|16.64|16.56|16.7|16.62|16.63|16.55|256
1693488900000|2023-08-31 13:35:00|16.63|16.55|16.64|16.56|16.64|16.56|16.59|16.51|222
1693489200000|2023-08-31 13:40:00|16.63|16.55|16.59|16.51|16.64|16.56|16.59|16.51|421
1693489500000|2023-08-31 13:45:00|16.55|16.47|16.62|16.54|16.64|16.56|16.54|16.46|1224
1693489800000|2023-08-31 13:50:00|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|160
1693490100000|2023-08-31 13:55:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|330
1693490400000|2023-08-31 14:00:00|16.51|16.43|16.5|16.42|16.53|16.45|16.49|16.41|228
1693490700000|2023-08-31 14:05:00|16.51|16.43|16.53|16.45|16.54|16.46|16.49|16.41|953
1693491000000|2023-08-31 14:10:00|16.5|16.42|16.49|16.41|16.54|16.46|16.49|16.41|604
1693491300000|2023-08-31 14:15:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|140
1693491600000|2023-08-31 14:20:00|16.5|16.42|16.49|16.41|16.51|16.43|16.48|16.4|59
1693491900000|2023-08-31 14:25:00|16.5|16.42|16.49|16.41|16.54|16.46|16.49|16.41|182
1693492200000|2023-08-31 14:30:00|16.5|16.42|16.49|16.41|16.52|16.44|16.49|16.41|243
1693492500000|2023-08-31 14:35:00|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|350
1693492800000|2023-08-31 14:40:00|16.54|16.46|16.57|16.49|16.59|16.51|16.54|16.46|674
1693493100000|2023-08-31 14:45:00|16.55|16.47|16.55|16.47|16.57|16.49|16.52|16.44|461
1693493400000|2023-08-31 14:50:00|16.57|16.49|16.55|16.47|16.62|16.54|16.55|16.47|193
1693493700000|2023-08-31 14:55:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|173
1693494000000|2023-08-31 15:00:00|16.57|16.49|16.64|16.56|16.64|16.56|16.57|16.49|176
1693494300000|2023-08-31 15:05:00|16.65|16.57|16.64|16.56|16.69|16.61|16.64|16.56|234
1693494600000|2023-08-31 15:10:00|||||||||70
1693494900000|2023-08-31 15:15:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|157
1693495200000|2023-08-31 15:20:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|488
1693495500000|2023-08-31 15:25:00|16.67|16.59|16.67|16.59|16.71|16.63|16.67|16.59|283
1693495800000|2023-08-31 15:30:00|16.66|16.58|16.77|16.69|16.77|16.69|16.64|16.56|180
1693496100000|2023-08-31 15:35:00|16.79|16.71|16.74|16.66|16.79|16.71|16.72|16.64|105
1693496400000|2023-08-31 15:40:00|16.72|16.64|16.74|16.66|16.77|16.69|16.72|16.64|230
1693496700000|2023-08-31 15:45:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|9
1693497000000|2023-08-31 15:50:00|||||||||14
1693497300000|2023-08-31 15:55:00|||||||||23
1693497600000|2023-08-31 16:00:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|73
1693497900000|2023-08-31 16:05:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|23
1693498200000|2023-08-31 16:10:00|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|380
1693498500000|2023-08-31 16:15:00|16.74|16.66|16.82|16.74|16.82|16.74|16.74|16.66|20
1693498800000|2023-08-31 16:20:00|16.84|16.76|16.87|16.79|16.87|16.79|16.83|16.75|17
1693499100000|2023-08-31 16:25:00|||||||||9
1693499400000|2023-08-31 16:30:00|16.86|16.78|16.87|16.79|16.87|16.79|16.83|16.75|24
1693499700000|2023-08-31 16:35:00|||||||||13
1693500000000|2023-08-31 16:40:00|16.92|16.84|16.92|16.84|16.92|16.84|16.88|16.8|89
1693500300000|2023-08-31 16:45:00|16.95|16.87|16.94|16.86|16.97|16.89|16.92|16.84|43
1693500600000|2023-08-31 16:50:00|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|2
1693500900000|2023-08-31 16:55:00|16.88|16.8|16.91|16.83|16.91|16.83|16.88|16.8|13
1693501200000|2023-08-31 17:00:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1693501500000|2023-08-31 17:05:00|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|14
1693501800000|2023-08-31 17:10:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|1
1693502100000|2023-08-31 17:15:00|16.82|16.74|16.78|16.7|16.82|16.74|16.78|16.7|2
1693502400000|2023-08-31 17:20:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|55
1693503000000|2023-08-31 17:30:00|16.7|16.62|16.7|16.62|16.71|16.63|16.67|16.59|44
1693503300000|2023-08-31 17:35:00|16.68|16.6|16.72|16.64|16.72|16.64|16.67|16.59|29
1693504200000|2023-08-31 17:50:00|16.73|16.65|16.72|16.64|16.77|16.69|16.72|16.64|2
1693504500000|2023-08-31 17:55:00|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|14
1693504800000|2023-08-31 18:00:00|16.71|16.63|16.71|16.63|16.72|16.64|16.68|16.6|63
1693505100000|2023-08-31 18:05:00|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|0
1693505400000|2023-08-31 18:10:00|16.68|16.6|16.65|16.57|16.7|16.62|16.65|16.57|122
1693505700000|2023-08-31 18:15:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1693506000000|2023-08-31 18:20:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1693506300000|2023-08-31 18:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1693506600000|2023-08-31 18:30:00|||||||||9
1693506900000|2023-08-31 18:35:00|16.72|16.64|16.72|16.64|16.72|16.64|16.71|16.63|13
1693507200000|2023-08-31 18:40:00|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|5
1693507500000|2023-08-31 18:45:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|14
1693507800000|2023-08-31 18:50:00|16.75|16.67|16.73|16.65|16.77|16.69|16.72|16.64|3
1693508100000|2023-08-31 18:55:00|16.75|16.67|16.76|16.68|16.76|16.68|16.72|16.64|4
1693508400000|2023-08-31 19:00:00|16.75|16.67|16.75|16.67|16.77|16.69|16.72|16.64|19
1693508700000|2023-08-31 19:05:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|4
1693509300000|2023-08-31 19:15:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|6
1693509600000|2023-08-31 19:20:00|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|4
1693509900000|2023-08-31 19:25:00|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|2
1693510500000|2023-08-31 19:35:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|1
1693511100000|2023-08-31 19:45:00|16.65|16.57|16.65|16.57|16.7|16.62|16.65|16.57|407
1693511400000|2023-08-31 19:50:00|16.66|16.58|16.72|16.64|16.72|16.64|16.66|16.58|44
1693511700000|2023-08-31 19:55:00|16.74|16.66|16.67|16.59|16.74|16.66|16.67|16.59|63
1693527300000|2023-09-01 00:15:00|16.69|16.39|16.69|16.39|16.7|16.4|16.69|16.39|0
1693527600000|2023-09-01 00:20:00|16.7|16.4|16.71|16.41|16.71|16.41|16.7|16.4|0
1693528200000|2023-09-01 00:30:00|16.7|16.4|16.7|16.4|16.7|16.4|16.68|16.38|0
1693528500000|2023-09-01 00:35:00|16.69|16.39|16.69|16.39|16.7|16.4|16.68|16.38|0
1693529100000|2023-09-01 00:45:00|16.7|16.4|16.7|16.4|16.7|16.4|16.7|16.4|0
1693529400000|2023-09-01 00:50:00|16.73|16.43|16.74|16.44|16.74|16.45|16.69|16.4|0
1693530300000|2023-09-01 01:05:00|16.73|16.43|16.74|16.44|16.74|16.44|16.73|16.43|0
1693530900000|2023-09-01 01:15:00|16.7|16.45|16.69|16.44|16.73|16.45|16.68|16.42|0
1693532100000|2023-09-01 01:35:00|16.72|16.42|16.69|16.44|16.72|16.44|16.69|16.42|0
1693532400000|2023-09-01 01:40:00|16.71|16.46|16.72|16.47|16.72|16.47|16.71|16.46|0
1693532700000|2023-09-01 01:45:00|16.73|16.48|16.72|16.47|16.73|16.48|16.7|16.45|0
1693533000000|2023-09-01 01:50:00|16.7|16.45|16.7|16.45|16.72|16.47|16.7|16.45|0
1693533300000|2023-09-01 01:55:00|16.72|16.47|16.68|16.43|16.72|16.53|16.61|16.43|0
1693533600000|2023-09-01 02:00:00|16.61|16.53|16.68|16.43|16.69|16.54|16.61|16.43|0
1693533900000|2023-09-01 02:05:00|16.61|16.53|16.68|16.43|16.69|16.54|16.61|16.43|0
1693534200000|2023-09-01 02:10:00|16.61|16.53|16.58|16.5|16.68|16.53|16.58|16.43|0
1693535100000|2023-09-01 02:25:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1693535400000|2023-09-01 02:30:00|16.61|16.53|16.61|16.53|16.61|16.53|16.58|16.5|0
1693537200000|2023-09-01 03:00:00|16.59|16.51|16.59|16.51|16.61|16.53|16.58|16.5|0
1693537500000|2023-09-01 03:05:00|16.61|16.53|16.59|16.51|16.61|16.53|16.58|16.5|0
1693537800000|2023-09-01 03:10:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1693539000000|2023-09-01 03:30:00|16.59|16.51|16.61|16.53|16.61|16.53|16.58|16.5|0
1693539300000|2023-09-01 03:35:00|16.59|16.51|16.59|16.51|16.61|16.53|16.58|16.5|0
1693539600000|2023-09-01 03:40:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1693539900000|2023-09-01 03:45:00|16.58|16.5|16.59|16.51|16.61|16.53|16.58|16.5|0
1693540200000|2023-09-01 03:50:00|16.61|16.53|16.61|16.53|16.61|16.53|16.58|16.5|0
1693540500000|2023-09-01 03:55:00|16.59|16.51|16.58|16.5|16.61|16.53|16.58|16.5|0
1693542900000|2023-09-01 04:35:00|16.6|16.52|16.58|16.5|16.61|16.53|16.58|16.5|0
1693543200000|2023-09-01 04:40:00|16.6|16.52|16.58|16.5|16.61|16.53|16.58|16.5|0
1693543800000|2023-09-01 04:50:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1693544100000|2023-09-01 04:55:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1693544400000|2023-09-01 05:00:00|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1693544700000|2023-09-01 05:05:00|16.58|16.5|16.6|16.52|16.61|16.53|16.58|16.5|0
1693545000000|2023-09-01 05:10:00|16.61|16.53|16.69|16.44|16.72|16.55|16.6|16.44|0
1693545300000|2023-09-01 05:15:00|16.72|16.47|16.69|16.44|16.72|16.54|16.62|16.44|0
1693545600000|2023-09-01 05:20:00|16.62|16.54|16.69|16.44|16.72|16.54|16.61|16.44|0
1693545900000|2023-09-01 05:25:00|16.62|16.54|16.62|16.54|16.72|16.55|16.61|16.44|0
1693546200000|2023-09-01 05:30:00|16.72|16.47|16.62|16.54|16.72|16.55|16.62|16.46|0
1693546500000|2023-09-01 05:35:00|16.72|16.47|16.72|16.47|16.72|16.55|16.62|16.44|0
1693546800000|2023-09-01 05:40:00|16.62|16.54|16.69|16.44|16.72|16.54|16.62|16.44|0
1693547100000|2023-09-01 05:45:00|16.62|16.54|16.62|16.54|16.72|16.55|16.61|16.44|0
1693547400000|2023-09-01 05:50:00|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|0
1693547700000|2023-09-01 05:55:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1693548000000|2023-09-01 06:00:00|16.63|16.55|16.62|16.54|16.63|16.55|16.61|16.53|12
1693548900000|2023-09-01 06:15:00|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|2
1693549500000|2023-09-01 06:25:00|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|15
1693549800000|2023-09-01 06:30:00|16.74|16.66|16.69|16.61|16.74|16.66|16.69|16.61|61
1693550100000|2023-09-01 06:35:00|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|1
1693550400000|2023-09-01 06:40:00|16.65|16.57|16.66|16.58|16.66|16.58|16.64|16.56|10
1693550700000|2023-09-01 06:45:00|16.65|16.57|16.65|16.57|16.66|16.58|16.64|16.56|0
1693551000000|2023-09-01 06:50:00|16.64|16.56|16.69|16.61|16.69|16.61|16.64|16.56|5
1693551300000|2023-09-01 06:55:00|16.66|16.58|16.64|16.56|16.66|16.58|16.61|16.53|17
1693551600000|2023-09-01 07:00:00|16.62|16.54|16.66|16.58|16.66|16.58|16.61|16.53|81
1693551900000|2023-09-01 07:05:00|16.67|16.59|16.66|16.58|16.7|16.62|16.64|16.56|97
1693552200000|2023-09-01 07:10:00|16.69|16.61|16.65|16.57|16.69|16.61|16.64|16.56|40
1693552500000|2023-09-01 07:15:00|16.64|16.56|16.52|16.44|16.64|16.56|16.51|16.43|285
1693552800000|2023-09-01 07:20:00|16.54|16.46|16.56|16.48|16.61|16.53|16.52|16.44|55
1693553100000|2023-09-01 07:25:00|16.54|16.46|16.54|16.46|16.54|16.46|16.5|16.42|206
1693553400000|2023-09-01 07:30:00|16.51|16.43|16.46|16.38|16.54|16.46|16.46|16.38|217
1693553700000|2023-09-01 07:35:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|32
1693554000000|2023-09-01 07:40:00|16.47|16.39|16.41|16.33|16.47|16.39|16.41|16.33|29
1693554300000|2023-09-01 07:45:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|23
1693554600000|2023-09-01 07:50:00|16.4|16.32|16.36|16.28|16.41|16.33|16.36|16.28|59
1693554900000|2023-09-01 07:55:00|16.32|16.24|16.34|16.26|16.34|16.26|16.31|16.23|131
1693555200000|2023-09-01 08:00:00|16.32|16.24|16.36|16.28|16.36|16.28|16.32|16.24|280
1693555500000|2023-09-01 08:05:00|16.37|16.29|16.41|16.33|16.41|16.33|16.36|16.28|80
1693555800000|2023-09-01 08:10:00|||||||||11
1693556100000|2023-09-01 08:15:00|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|12
1693556400000|2023-09-01 08:20:00|16.46|16.38|16.46|16.38|16.49|16.41|16.44|16.36|185
1693556700000|2023-09-01 08:25:00|16.45|16.37|16.41|16.33|16.46|16.38|16.41|16.33|21
1693557000000|2023-09-01 08:30:00|16.44|16.36|16.41|16.33|16.45|16.37|16.41|16.33|145
1693557300000|2023-09-01 08:35:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|3
1693557600000|2023-09-01 08:40:00|16.4|16.32|16.41|16.33|16.41|16.33|16.37|16.29|39
1693557900000|2023-09-01 08:45:00|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|65
1693558200000|2023-09-01 08:50:00|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|37
1693558500000|2023-09-01 08:55:00|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|111
1693558800000|2023-09-01 09:00:00|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|113
1693559100000|2023-09-01 09:05:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|118
1693559400000|2023-09-01 09:10:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|255
1693559700000|2023-09-01 09:15:00|||||||||9
1693560000000|2023-09-01 09:20:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|29
1693560300000|2023-09-01 09:25:00|||||||||6
1693560600000|2023-09-01 09:30:00|16.34|16.26|16.35|16.27|16.36|16.28|16.34|16.26|110
1693560900000|2023-09-01 09:35:00|16.36|16.28|16.34|16.26|16.44|16.36|16.34|16.26|108
1693561200000|2023-09-01 09:40:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|9
1693561800000|2023-09-01 09:50:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|88
1693562100000|2023-09-01 09:55:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|136
1693562400000|2023-09-01 10:00:00|16.4|16.32|16.43|16.35|16.46|16.38|16.4|16.32|140
1693562700000|2023-09-01 10:05:00|16.44|16.36|16.43|16.35|16.44|16.36|16.41|16.33|5
1693563000000|2023-09-01 10:10:00|16.41|16.33|16.36|16.28|16.43|16.35|16.36|16.28|29
1693563300000|2023-09-01 10:15:00|16.38|16.3|16.39|16.31|16.4|16.32|16.38|16.3|16
1693563600000|2023-09-01 10:20:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|127
1693563900000|2023-09-01 10:25:00|||||||||7
1693564200000|2023-09-01 10:30:00|16.38|16.3|16.39|16.31|16.39|16.31|16.36|16.28|43
1693564500000|2023-09-01 10:35:00|16.37|16.29|16.38|16.3|16.39|16.31|16.37|16.29|14
1693564800000|2023-09-01 10:40:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|18
1693565100000|2023-09-01 10:45:00|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|25
1693565400000|2023-09-01 10:50:00|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|3
1693565700000|2023-09-01 10:55:00|16.42|16.34|16.43|16.35|16.44|16.36|16.42|16.34|4
1693566000000|2023-09-01 11:00:00|16.44|16.36|16.42|16.34|16.47|16.39|16.42|16.34|100
1693566300000|2023-09-01 11:05:00|16.43|16.35|16.47|16.39|16.47|16.39|16.43|16.35|150
1693566600000|2023-09-01 11:10:00|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|24
1693566900000|2023-09-01 11:15:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|112
1693567200000|2023-09-01 11:20:00|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|6
1693567500000|2023-09-01 11:25:00|16.37|16.29|16.39|16.31|16.39|16.31|16.35|16.27|83
1693568100000|2023-09-01 11:35:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|26
1693568400000|2023-09-01 11:40:00|16.37|16.29|16.38|16.3|16.38|16.3|16.35|16.27|16
1693568700000|2023-09-01 11:45:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|2
1693569000000|2023-09-01 11:50:00|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|47
1693569300000|2023-09-01 11:55:00|16.4|16.32|16.42|16.34|16.43|16.35|16.4|16.32|17
1693569900000|2023-09-01 12:05:00|16.39|16.31|16.34|16.26|16.39|16.31|16.34|16.26|52
1693570200000|2023-09-01 12:10:00|16.38|16.3|16.38|16.3|16.44|16.36|16.37|16.29|281
1693570500000|2023-09-01 12:15:00|16.39|16.31|16.42|16.34|16.42|16.34|16.38|16.3|41
1693570800000|2023-09-01 12:20:00|16.4|16.32|16.37|16.29|16.42|16.34|16.37|16.29|20
1693571100000|2023-09-01 12:25:00|16.38|16.3|16.37|16.29|16.39|16.31|16.37|16.29|49
1693571400000|2023-09-01 12:30:00|16.34|16.26|16.24|16.16|16.5|16.34|16.24|16.16|309
1693571700000|2023-09-01 12:35:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|56
1693572000000|2023-09-01 12:40:00|16.27|16.19|16.34|16.26|16.34|16.26|16.27|16.19|136
1693572300000|2023-09-01 12:45:00|16.33|16.25|16.29|16.21|16.33|16.25|16.27|16.19|15
1693572600000|2023-09-01 12:50:00|16.28|16.2|16.29|16.21|16.29|16.21|16.19|16.11|83
1693572900000|2023-09-01 12:55:00|16.27|16.19|16.24|16.16|16.34|16.26|16.24|16.16|47
1693573200000|2023-09-01 13:00:00|16.27|16.19|16.28|16.2|16.29|16.21|16.24|16.16|88
1693573500000|2023-09-01 13:05:00|16.26|16.18|16.19|16.11|16.29|16.21|16.19|16.11|48
1693573800000|2023-09-01 13:10:00|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|196
1693574100000|2023-09-01 13:15:00|16.19|16.11|16.19|16.11|16.22|16.14|16.17|16.09|273
1693574400000|2023-09-01 13:20:00|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|134
1693574700000|2023-09-01 13:25:00|16.21|16.13|16.19|16.11|16.22|16.14|16.19|16.11|39
1693575000000|2023-09-01 13:30:00|16.21|16.13|16.22|16.14|16.22|16.14|16.16|16.08|392
1693575300000|2023-09-01 13:35:00|16.24|16.16|16.32|16.24|16.42|16.34|16.24|16.16|398
1693575600000|2023-09-01 13:40:00|16.33|16.25|16.29|16.21|16.39|16.31|16.29|16.21|318
1693575900000|2023-09-01 13:45:00|16.32|16.24|16.37|16.29|16.42|16.34|16.32|16.24|198
1693576200000|2023-09-01 13:50:00|16.39|16.31|16.49|16.41|16.52|16.44|16.39|16.31|468
1693576500000|2023-09-01 13:55:00|16.48|16.4|16.44|16.36|16.49|16.41|16.44|16.36|98
1693576800000|2023-09-01 14:00:00|16.47|16.39|16.39|16.31|16.54|16.46|16.39|16.31|607
1693577100000|2023-09-01 14:05:00|16.41|16.33|16.37|16.29|16.42|16.34|16.32|16.24|43
1693577400000|2023-09-01 14:10:00|16.36|16.28|16.32|16.24|16.37|16.29|16.29|16.21|24
1693577700000|2023-09-01 14:15:00|16.34|16.26|16.29|16.21|16.37|16.29|16.28|16.2|30
1693578000000|2023-09-01 14:20:00|16.32|16.24|16.32|16.24|16.33|16.25|16.27|16.19|92
1693578300000|2023-09-01 14:25:00|16.31|16.23|16.24|16.16|16.32|16.24|16.24|16.16|84
1693578600000|2023-09-01 14:30:00|16.26|16.18|16.34|16.26|16.37|16.29|16.26|16.18|133
1693578900000|2023-09-01 14:35:00|16.33|16.25|16.3|16.22|16.34|16.26|16.25|16.17|136
1693579200000|2023-09-01 14:40:00|16.28|16.2|16.32|16.24|16.37|16.29|16.28|16.2|284
1693579500000|2023-09-01 14:45:00|16.35|16.27|16.42|16.34|16.42|16.34|16.35|16.27|121
1693579800000|2023-09-01 14:50:00|16.41|16.33|16.46|16.38|16.47|16.39|16.41|16.33|76
1693580100000|2023-09-01 14:55:00|16.47|16.39|16.5|16.42|16.54|16.46|16.47|16.39|222
1693580400000|2023-09-01 15:00:00|16.51|16.43|16.47|16.39|16.52|16.44|16.47|16.39|109
1693580700000|2023-09-01 15:05:00|16.5|16.42|16.5|16.42|16.51|16.43|16.47|16.39|99
1693581000000|2023-09-01 15:10:00|16.51|16.43|16.55|16.47|16.55|16.47|16.5|16.42|147
1693581300000|2023-09-01 15:15:00|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|123
1693581600000|2023-09-01 15:20:00|16.47|16.39|16.45|16.37|16.5|16.42|16.45|16.37|213
1693581900000|2023-09-01 15:25:00|16.43|16.35|16.5|16.42|16.5|16.42|16.43|16.35|158
1693582200000|2023-09-01 15:30:00|16.45|16.37|16.45|16.37|16.5|16.42|16.45|16.37|157
1693582500000|2023-09-01 15:35:00|16.46|16.38|16.51|16.43|16.51|16.43|16.46|16.38|5
1693582800000|2023-09-01 15:40:00|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|18
1693583100000|2023-09-01 15:45:00|16.52|16.44|16.5|16.42|16.55|16.47|16.5|16.42|16
1693583400000|2023-09-01 15:50:00|16.52|16.44|16.5|16.42|16.55|16.47|16.5|16.42|2
1693583700000|2023-09-01 15:55:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|27
1693584000000|2023-09-01 16:00:00|||||||||2
1693584300000|2023-09-01 16:05:00|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|5
1693584600000|2023-09-01 16:10:00|16.43|16.35|16.41|16.33|16.43|16.35|16.37|16.29|22
1693584900000|2023-09-01 16:15:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|4
1693585200000|2023-09-01 16:20:00|16.42|16.34|16.37|16.29|16.42|16.34|16.37|16.29|14
1693585500000|2023-09-01 16:25:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|50
1693585800000|2023-09-01 16:30:00|16.38|16.3|16.37|16.29|16.4|16.32|16.35|16.27|16
1693586100000|2023-09-01 16:35:00|16.36|16.28|16.36|16.28|16.4|16.32|16.36|16.28|1
1693586400000|2023-09-01 16:40:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|3
1693586700000|2023-09-01 16:45:00|16.36|16.28|16.3|16.22|16.36|16.28|16.28|16.2|308
1693587000000|2023-09-01 16:50:00|16.31|16.23|16.3|16.22|16.32|16.24|16.28|16.2|37
1693587300000|2023-09-01 16:55:00|16.31|16.23|16.31|16.23|16.31|16.23|16.3|16.22|7
1693587600000|2023-09-01 17:00:00|16.3|16.22|16.32|16.24|16.32|16.24|16.27|16.19|14
1693587900000|2023-09-01 17:05:00|||||||||4
1693588200000|2023-09-01 17:10:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1693588500000|2023-09-01 17:15:00|16.3|16.22|16.31|16.23|16.32|16.24|16.29|16.21|6
1693588800000|2023-09-01 17:20:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1693589100000|2023-09-01 17:25:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|2
1693590600000|2023-09-01 17:50:00|||||||||2
1693591500000|2023-09-01 18:05:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|7
1693591800000|2023-09-01 18:10:00|||||||||5
1693592100000|2023-09-01 18:15:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1693592700000|2023-09-01 18:25:00|||||||||5
1693593000000|2023-09-01 18:30:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1693593600000|2023-09-01 18:40:00|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|4
1693595100000|2023-09-01 19:05:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|43
1693595700000|2023-09-01 19:15:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|17
1693596300000|2023-09-01 19:25:00|||||||||1
1693596600000|2023-09-01 19:30:00|16.38|16.3|16.39|16.31|16.4|16.32|16.38|16.3|38
1693596900000|2023-09-01 19:35:00|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|17
1693597500000|2023-09-01 19:45:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|54
1693597800000|2023-09-01 19:50:00|16.49|16.41|16.45|16.37|16.5|16.42|16.45|16.37|51
1693598100000|2023-09-01 19:55:00|16.54|16.29|16.48|16.4|16.54|16.4|16.48|16.29|55
1693786500000|2023-09-04 00:15:00|16.56|16.26|16.56|16.26|16.57|16.27|16.56|16.26|0
1693786800000|2023-09-04 00:20:00|16.57|16.27|16.58|16.28|16.58|16.28|16.57|16.27|0
1693787100000|2023-09-04 00:25:00|16.57|16.32|16.6|16.35|16.6|16.42|16.49|16.31|0
1693787400000|2023-09-04 00:30:00|16.58|16.33|16.58|16.33|16.6|16.35|16.58|16.33|0
1693787700000|2023-09-04 00:35:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1693788300000|2023-09-04 00:45:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1693788900000|2023-09-04 00:55:00|16.49|16.41|16.5|16.25|16.56|16.42|16.46|16.25|0
1693789200000|2023-09-04 01:00:00|16.51|16.26|16.5|16.25|16.51|16.26|16.5|16.25|0
1693789500000|2023-09-04 01:05:00|16.4|16.32|16.5|16.25|16.51|16.32|16.39|16.23|0
1693789800000|2023-09-04 01:10:00|16.51|16.26|16.5|16.25|16.51|16.26|16.5|16.25|0
1693790100000|2023-09-04 01:15:00|16.51|16.26|16.5|16.25|16.51|16.26|16.5|16.25|0
1693790400000|2023-09-04 01:20:00|16.48|16.23|16.48|16.23|16.5|16.31|16.39|16.23|0
1693790700000|2023-09-04 01:25:00|16.39|16.31|16.48|16.23|16.5|16.31|16.39|16.23|0
1693791000000|2023-09-04 01:30:00|16.5|16.25|16.5|16.25|16.5|16.25|16.5|16.25|0
1693791300000|2023-09-04 01:35:00|16.48|16.23|16.51|16.26|16.51|16.26|16.48|16.23|0
1693791600000|2023-09-04 01:40:00|16.5|16.25|16.5|16.25|16.51|16.26|16.48|16.23|0
1693791900000|2023-09-04 01:45:00|16.51|16.26|16.5|16.25|16.51|16.26|16.5|16.25|0
1693792200000|2023-09-04 01:50:00|16.51|16.26|16.51|16.26|16.51|16.26|16.5|16.25|0
1693792500000|2023-09-04 01:55:00|16.5|16.25|16.48|16.23|16.51|16.26|16.48|16.23|0
1693793100000|2023-09-04 02:05:00|16.39|16.31|16.47|16.22|16.5|16.31|16.39|16.22|0
1693793400000|2023-09-04 02:10:00|16.48|16.23|16.48|16.23|16.48|16.23|16.48|16.23|0
1693794000000|2023-09-04 02:20:00|16.47|16.22|16.47|16.22|16.48|16.23|16.47|16.22|0
1693794300000|2023-09-04 02:25:00|16.48|16.23|16.47|16.22|16.48|16.23|16.47|16.22|0
1693794600000|2023-09-04 02:30:00|16.48|16.23|16.47|16.22|16.48|16.23|16.47|16.22|0
1693794900000|2023-09-04 02:35:00|16.48|16.23|16.48|16.23|16.48|16.23|16.47|16.22|0
1693795200000|2023-09-04 02:40:00|16.47|16.22|16.48|16.23|16.5|16.25|16.47|16.22|0
1693795500000|2023-09-04 02:45:00|16.5|16.25|16.48|16.23|16.5|16.25|16.47|16.22|0
1693796100000|2023-09-04 02:55:00|16.5|16.25|16.5|16.25|16.5|16.25|16.5|16.25|0
1693796400000|2023-09-04 03:00:00|16.48|16.23|16.48|16.23|16.48|16.23|16.48|16.23|0
1693797000000|2023-09-04 03:10:00|16.47|16.22|16.47|16.22|16.47|16.22|16.47|16.22|0
1693803000000|2023-09-04 04:50:00|16.48|16.23|16.48|16.23|16.48|16.23|16.48|16.23|0
1693804200000|2023-09-04 05:10:00|16.46|16.21|16.48|16.23|16.48|16.23|16.46|16.21|0
1693804500000|2023-09-04 05:15:00|16.46|16.21|16.48|16.23|16.48|16.23|16.45|16.2|0
1693806300000|2023-09-04 05:45:00|16.46|16.21|16.45|16.2|16.48|16.23|16.45|16.2|0
1693806600000|2023-09-04 05:50:00|16.48|16.23|16.41|16.33|16.49|16.33|16.41|16.23|0
1693806900000|2023-09-04 05:55:00|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|3
1693807200000|2023-09-04 06:00:00|16.41|16.33|16.37|16.29|16.41|16.33|16.37|16.29|0
1693807500000|2023-09-04 06:05:00|16.38|16.3|16.37|16.29|16.38|16.3|16.36|16.28|4
1693808100000|2023-09-04 06:15:00|16.35|16.27|16.33|16.25|16.35|16.27|16.32|16.24|6
1693808400000|2023-09-04 06:20:00|16.32|16.24|16.35|16.27|16.35|16.27|16.3|16.22|89
1693808700000|2023-09-04 06:25:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|30
1693809000000|2023-09-04 06:30:00|||||||||10
1693809300000|2023-09-04 06:35:00|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|24
1693809600000|2023-09-04 06:40:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|4
1693809900000|2023-09-04 06:45:00|||||||||2
1693810200000|2023-09-04 06:50:00|||||||||5
1693810500000|2023-09-04 06:55:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1693810800000|2023-09-04 07:00:00|16.4|16.32|16.26|16.18|16.4|16.32|16.26|16.18|181
1693811100000|2023-09-04 07:05:00|16.25|16.17|16.25|16.17|16.26|16.18|16.23|16.15|45
1693811400000|2023-09-04 07:10:00|16.26|16.18|16.3|16.22|16.3|16.22|16.25|16.17|27
1693811700000|2023-09-04 07:15:00|16.28|16.2|16.25|16.17|16.3|16.22|16.25|16.17|17
1693812000000|2023-09-04 07:20:00|16.26|16.18|16.23|16.15|16.3|16.22|16.23|16.15|97
1693812300000|2023-09-04 07:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|16
1693812600000|2023-09-04 07:30:00|16.23|16.15|16.21|16.13|16.23|16.15|16.2|16.12|45
1693812900000|2023-09-04 07:35:00|16.2|16.12|16.21|16.13|16.23|16.15|16.18|16.1|39
1693813200000|2023-09-04 07:40:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|2
1693813500000|2023-09-04 07:45:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|32
1693813800000|2023-09-04 07:50:00|16.27|16.19|16.35|16.27|16.35|16.27|16.27|16.19|24
1693814100000|2023-09-04 07:55:00|16.33|16.25|16.3|16.22|16.35|16.27|16.3|16.22|57
1693814400000|2023-09-04 08:00:00|16.31|16.23|16.3|16.22|16.35|16.27|16.3|16.22|52
1693814700000|2023-09-04 08:05:00|16.29|16.21|16.3|16.22|16.3|16.22|16.28|16.2|8
1693815300000|2023-09-04 08:15:00|16.29|16.21|16.26|16.18|16.3|16.22|16.25|16.17|21
1693815600000|2023-09-04 08:20:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|35
1693815900000|2023-09-04 08:25:00|||||||||1
1693816200000|2023-09-04 08:30:00|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|103
1693816500000|2023-09-04 08:35:00|16.27|16.19|16.3|16.22|16.3|16.22|16.26|16.18|8
1693816800000|2023-09-04 08:40:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|233
1693817100000|2023-09-04 08:45:00|||||||||3
1693817400000|2023-09-04 08:50:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|15
1693817700000|2023-09-04 08:55:00|16.3|16.22|16.28|16.2|16.31|16.23|16.28|16.2|43
1693818000000|2023-09-04 09:00:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|5
1693818300000|2023-09-04 09:05:00|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|104
1693818900000|2023-09-04 09:15:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|20
1693819500000|2023-09-04 09:25:00|||||||||2
1693819800000|2023-09-04 09:30:00|||||||||2
1693820100000|2023-09-04 09:35:00|16.29|16.21|16.28|16.2|16.3|16.22|16.28|16.2|37
1693820400000|2023-09-04 09:40:00|||||||||3
1693820700000|2023-09-04 09:45:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|10
1693821000000|2023-09-04 09:50:00|||||||||1
1693821900000|2023-09-04 10:05:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1693822200000|2023-09-04 10:10:00|16.28|16.2|16.3|16.22|16.3|16.22|16.26|16.18|90
1693822500000|2023-09-04 10:15:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1693822800000|2023-09-04 10:20:00|16.33|16.25|16.34|16.26|16.35|16.27|16.3|16.22|59
1693823100000|2023-09-04 10:25:00|16.32|16.24|16.35|16.27|16.35|16.27|16.3|16.22|72
1693823400000|2023-09-04 10:30:00|||||||||2
1693824300000|2023-09-04 10:45:00|||||||||6
1693824600000|2023-09-04 10:50:00|||||||||27
1693824900000|2023-09-04 10:55:00|||||||||9
1693825200000|2023-09-04 11:00:00|||||||||4
1693825500000|2023-09-04 11:05:00|||||||||30
1693825800000|2023-09-04 11:10:00|||||||||7
1693826100000|2023-09-04 11:15:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|32
1693826400000|2023-09-04 11:20:00|16.36|16.28|16.37|16.29|16.37|16.29|16.35|16.27|13
1693826700000|2023-09-04 11:25:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|20
1693827000000|2023-09-04 11:30:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|13
1693827300000|2023-09-04 11:35:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|2
1693827600000|2023-09-04 11:40:00|16.39|16.31|16.36|16.28|16.4|16.32|16.36|16.28|37
1693827900000|2023-09-04 11:45:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|11
1693828200000|2023-09-04 11:50:00|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|50
1693828500000|2023-09-04 11:55:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1693828800000|2023-09-04 12:00:00|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|2
1693829400000|2023-09-04 12:10:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|60
1693830000000|2023-09-04 12:20:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|28
1693830300000|2023-09-04 12:25:00|16.4|16.32|16.42|16.34|16.42|16.34|16.37|16.29|144
1693830600000|2023-09-04 12:30:00|||||||||5
1693830900000|2023-09-04 12:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|503
1693831200000|2023-09-04 12:40:00|16.48|16.4|16.49|16.41|16.49|16.41|16.47|16.39|223
1693831500000|2023-09-04 12:45:00|16.52|16.44|16.47|16.39|16.52|16.44|16.47|16.39|145
1693831800000|2023-09-04 12:50:00|16.48|16.4|16.47|16.39|16.49|16.41|16.47|16.39|8
1693832100000|2023-09-04 12:55:00|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|7
1693832400000|2023-09-04 13:00:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|6
1693832700000|2023-09-04 13:05:00|||||||||12
1693833000000|2023-09-04 13:10:00|16.54|16.46|16.53|16.45|16.57|16.49|16.52|16.44|67
1693833300000|2023-09-04 13:15:00|16.54|16.46|16.55|16.47|16.59|16.51|16.54|16.46|289
1693833600000|2023-09-04 13:20:00|16.57|16.49|16.55|16.47|16.57|16.49|16.52|16.44|95
1693833900000|2023-09-04 13:25:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|69
1693834200000|2023-09-04 13:30:00|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|98
1693834500000|2023-09-04 13:35:00|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|37
1693834800000|2023-09-04 13:40:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|9
1693835100000|2023-09-04 13:45:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|164
1693835400000|2023-09-04 13:50:00|||||||||15
1693835700000|2023-09-04 13:55:00|||||||||200
1693836000000|2023-09-04 14:00:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|12
1693836300000|2023-09-04 14:05:00|16.57|16.49|16.54|16.46|16.59|16.51|16.54|16.46|195
1693836600000|2023-09-04 14:10:00|16.55|16.47|16.54|16.46|16.59|16.51|16.54|16.46|85
1693836900000|2023-09-04 14:15:00|16.58|16.5|16.59|16.51|16.59|16.51|16.57|16.49|17
1693837500000|2023-09-04 14:25:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|75
1693837800000|2023-09-04 14:30:00|16.66|16.58|16.69|16.61|16.69|16.61|16.64|16.56|161
1693838400000|2023-09-04 14:40:00|16.67|16.59|16.64|16.56|16.69|16.61|16.64|16.56|21
1693838700000|2023-09-04 14:45:00|16.69|16.61|16.72|16.64|16.74|16.66|16.69|16.61|224
1693839000000|2023-09-04 14:50:00|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|33
1693839300000|2023-09-04 14:55:00|16.72|16.64|16.78|16.7|16.78|16.7|16.72|16.64|216
1693839600000|2023-09-04 15:00:00|16.76|16.68|16.76|16.68|16.78|16.7|16.74|16.66|414
1693839900000|2023-09-04 15:05:00|16.77|16.69|16.79|16.71|16.82|16.74|16.76|16.68|148
1693840200000|2023-09-04 15:10:00|16.78|16.7|16.78|16.7|16.79|16.71|16.76|16.68|53
1693840500000|2023-09-04 15:15:00|16.81|16.73|16.83|16.75|16.83|16.75|16.79|16.71|371
1693840800000|2023-09-04 15:20:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|289
1693841100000|2023-09-04 15:25:00|16.86|16.78|16.86|16.78|16.86|16.78|16.81|16.73|528
1693841400000|2023-09-04 15:30:00|16.87|16.79|16.82|16.74|16.87|16.79|16.81|16.73|292
1693841700000|2023-09-04 15:35:00|||||||||50
1693842000000|2023-09-04 15:40:00|||||||||139
1693842300000|2023-09-04 15:45:00|16.81|16.73|16.81|16.73|16.82|16.74|16.81|16.73|0
1693842600000|2023-09-04 15:50:00|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1693842900000|2023-09-04 15:55:00|||||||||12
1693843200000|2023-09-04 16:00:00|||||||||6
1693843500000|2023-09-04 16:05:00|||||||||10
1693843800000|2023-09-04 16:10:00|||||||||9
1693846500000|2023-09-04 16:55:00|||||||||4
1693847100000|2023-09-04 17:05:00|||||||||5
1693847400000|2023-09-04 17:10:00|||||||||2
1693848300000|2023-09-04 17:25:00|||||||||2
1693848600000|2023-09-04 17:30:00|||||||||1
1693853700000|2023-09-04 18:55:00|||||||||1
1693856700000|2023-09-04 19:45:00|||||||||1
1693857300000|2023-09-04 19:55:00|||||||||13
1693872900000|2023-09-05 00:15:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1693873200000|2023-09-05 00:20:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1693876500000|2023-09-05 01:15:00|16.86|16.78|16.84|16.76|16.87|16.79|16.84|16.76|0
1693876800000|2023-09-05 01:20:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1693877100000|2023-09-05 01:25:00|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|0
1693877400000|2023-09-05 01:30:00|||||||||2
1693877700000|2023-09-05 01:35:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1693878000000|2023-09-05 01:40:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|6
1693878300000|2023-09-05 01:45:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1693878900000|2023-09-05 01:55:00|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|0
1693879200000|2023-09-05 02:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1693879800000|2023-09-05 02:10:00|16.83|16.75|16.84|16.76|16.87|16.79|16.83|16.75|0
1693880100000|2023-09-05 02:15:00|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|0
1693880400000|2023-09-05 02:20:00|16.85|16.77|16.84|16.76|16.87|16.79|16.84|16.76|0
1693880700000|2023-09-05 02:25:00|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|0
1693881000000|2023-09-05 02:30:00|16.85|16.77|16.84|16.76|16.87|16.79|16.84|16.76|0
1693881900000|2023-09-05 02:45:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1693882500000|2023-09-05 02:55:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1693882800000|2023-09-05 03:00:00|16.83|16.75|16.84|16.76|16.84|16.76|16.82|16.74|0
1693883100000|2023-09-05 03:05:00|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|0
1693883400000|2023-09-05 03:10:00|16.84|16.76|16.83|16.75|16.84|16.76|16.82|16.74|0
1693883700000|2023-09-05 03:15:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1693884000000|2023-09-05 03:20:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1693884600000|2023-09-05 03:30:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1693884900000|2023-09-05 03:35:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1693885200000|2023-09-05 03:40:00|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|0
1693885500000|2023-09-05 03:45:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1693888200000|2023-09-05 04:30:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|0
1693888500000|2023-09-05 04:35:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1693888800000|2023-09-05 04:40:00|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|0
1693889100000|2023-09-05 04:45:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1693889400000|2023-09-05 04:50:00|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1693889700000|2023-09-05 04:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.85|16.77|0
1693890000000|2023-09-05 05:00:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1693890300000|2023-09-05 05:05:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1693890900000|2023-09-05 05:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.85|16.77|0
1693891200000|2023-09-05 05:20:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|0
1693891500000|2023-09-05 05:25:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1693891800000|2023-09-05 05:30:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1693892700000|2023-09-05 05:45:00|16.85|16.77|16.82|16.74|16.85|16.77|16.81|16.73|0
1693893000000|2023-09-05 05:50:00|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|0
1693893300000|2023-09-05 05:55:00|16.82|16.74|16.82|16.74|16.82|16.74|16.81|16.73|1
1693893600000|2023-09-05 06:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1693893900000|2023-09-05 06:05:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1693894500000|2023-09-05 06:15:00|16.87|16.79|16.86|16.78|16.87|16.79|16.85|16.77|3
1693895100000|2023-09-05 06:25:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1693895400000|2023-09-05 06:30:00|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|14
1693896000000|2023-09-05 06:40:00|16.94|16.86|16.92|16.84|16.95|16.87|16.92|16.84|0
1693896900000|2023-09-05 06:55:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|78
1693897200000|2023-09-05 07:00:00|16.97|16.89|16.99|16.91|17.04|16.96|16.94|16.86|303
1693897500000|2023-09-05 07:05:00|16.98|16.9|17.02|16.94|17.02|16.94|16.94|16.86|321
1693897800000|2023-09-05 07:10:00|17.04|16.96|16.99|16.91|17.09|17.01|16.98|16.9|540
1693898100000|2023-09-05 07:15:00|17.01|16.93|17.09|17.01|17.11|17.03|16.99|16.91|280
1693898400000|2023-09-05 07:20:00|17.08|17|16.97|16.89|17.11|17.03|16.97|16.89|207
1693898700000|2023-09-05 07:25:00|16.99|16.91|17.04|16.96|17.04|16.96|16.97|16.89|262
1693899000000|2023-09-05 07:30:00|17.02|16.94|17.04|16.96|17.09|17.01|17.02|16.94|118
1693899300000|2023-09-05 07:35:00|17.06|16.98|17.04|16.96|17.09|17.01|17.02|16.94|66
1693899600000|2023-09-05 07:40:00|17.06|16.98|17.04|16.96|17.08|17|17.02|16.94|25
1693899900000|2023-09-05 07:45:00|17.03|16.95|17.02|16.94|17.06|16.98|17.02|16.94|9
1693900200000|2023-09-05 07:50:00|17.01|16.93|16.97|16.89|17.01|16.93|16.95|16.87|107
1693900500000|2023-09-05 07:55:00|16.99|16.91|17.02|16.94|17.04|16.96|16.95|16.87|120
1693900800000|2023-09-05 08:00:00|17.04|16.96|17.04|16.96|17.07|16.99|17.02|16.94|129
1693901100000|2023-09-05 08:05:00|17.02|16.94|17.02|16.94|17.07|16.99|17|16.92|52
1693901400000|2023-09-05 08:10:00|17.03|16.95|17.14|17.06|17.14|17.06|17.02|16.94|209
1693901700000|2023-09-05 08:15:00|17.16|17.08|17.16|17.08|17.25|17.17|17.14|17.06|516
1693902000000|2023-09-05 08:20:00|17.18|17.1|17.16|17.08|17.21|17.13|17.16|17.08|233
1693902300000|2023-09-05 08:25:00|17.11|17.03|17.13|17.05|17.14|17.06|17.11|17.03|42
1693902600000|2023-09-05 08:30:00|17.14|17.06|17.04|16.96|17.16|17.08|17.04|16.96|352
1693902900000|2023-09-05 08:35:00|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|110
1693903200000|2023-09-05 08:40:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|182
1693903500000|2023-09-05 08:45:00|17.02|16.94|17.01|16.93|17.04|16.96|16.99|16.91|44
1693903800000|2023-09-05 08:50:00|16.99|16.91|16.97|16.89|17.02|16.94|16.97|16.89|309
1693904100000|2023-09-05 08:55:00|16.95|16.87|17.01|16.93|17.01|16.93|16.95|16.87|37
1693904400000|2023-09-05 09:00:00|17.02|16.94|17.06|16.98|17.09|17.01|17.02|16.94|103
1693905000000|2023-09-05 09:10:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|32
1693905300000|2023-09-05 09:15:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|131
1693905600000|2023-09-05 09:20:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|64
1693905900000|2023-09-05 09:25:00|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|2
1693906200000|2023-09-05 09:30:00|16.96|16.88|16.92|16.84|16.96|16.88|16.91|16.83|127
1693906500000|2023-09-05 09:35:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|13
1693906800000|2023-09-05 09:40:00|16.96|16.88|16.93|16.85|16.96|16.88|16.93|16.85|0
1693907100000|2023-09-05 09:45:00|16.92|16.84|16.88|16.8|16.93|16.85|16.88|16.8|10
1693907400000|2023-09-05 09:50:00|||||||||24
1693907700000|2023-09-05 09:55:00|||||||||2
1693908000000|2023-09-05 10:00:00|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|57
1693908300000|2023-09-05 10:05:00|16.91|16.83|16.86|16.78|16.93|16.85|16.86|16.78|52
1693908600000|2023-09-05 10:10:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1693908900000|2023-09-05 10:15:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|5
1693909200000|2023-09-05 10:20:00|16.81|16.73|16.84|16.76|16.86|16.78|16.81|16.73|69
1693909500000|2023-09-05 10:25:00|16.86|16.78|16.84|16.76|16.88|16.8|16.84|16.76|16
1693909800000|2023-09-05 10:30:00|16.83|16.75|16.86|16.78|16.86|16.78|16.81|16.73|173
1693910100000|2023-09-05 10:35:00|16.83|16.75|16.84|16.76|16.86|16.78|16.83|16.75|1
1693910400000|2023-09-05 10:40:00|16.83|16.75|16.84|16.76|16.86|16.78|16.83|16.75|0
1693910700000|2023-09-05 10:45:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1693911000000|2023-09-05 10:50:00|16.84|16.76|16.81|16.73|16.86|16.78|16.81|16.73|348
1693911300000|2023-09-05 10:55:00|16.82|16.74|16.88|16.8|16.91|16.83|16.82|16.74|16
1693911600000|2023-09-05 11:00:00|16.89|16.81|16.93|16.85|16.93|16.85|16.89|16.81|85
1693911900000|2023-09-05 11:05:00|||||||||6
1693912500000|2023-09-05 11:15:00|16.92|16.84|16.86|16.78|16.92|16.84|16.86|16.78|68
1693912800000|2023-09-05 11:20:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|19
1693913100000|2023-09-05 11:25:00|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|25
1693913400000|2023-09-05 11:30:00|16.87|16.79|16.88|16.8|16.88|16.8|16.86|16.78|65
1693913700000|2023-09-05 11:35:00|16.86|16.78|16.83|16.75|16.86|16.78|16.82|16.74|33
1693914000000|2023-09-05 11:40:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|19
1693914300000|2023-09-05 11:45:00|16.82|16.74|16.81|16.73|16.83|16.75|16.81|16.73|0
1693914900000|2023-09-05 11:55:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|18
1693915200000|2023-09-05 12:00:00|16.83|16.75|16.83|16.75|16.84|16.76|16.81|16.73|20
1693915500000|2023-09-05 12:05:00|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|18
1693915800000|2023-09-05 12:10:00|16.81|16.73|16.84|16.76|16.86|16.78|16.81|16.73|11
1693916100000|2023-09-05 12:15:00|16.86|16.78|16.86|16.78|16.88|16.8|16.84|16.76|12
1693916400000|2023-09-05 12:20:00|16.84|16.76|16.83|16.75|16.86|16.78|16.83|16.75|6
1693916700000|2023-09-05 12:25:00|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|5
1693917000000|2023-09-05 12:30:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|6
1693917300000|2023-09-05 12:35:00|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|66
1693917600000|2023-09-05 12:40:00|16.87|16.79|16.81|16.73|16.89|16.81|16.76|16.68|81
1693917900000|2023-09-05 12:45:00|16.79|16.71|16.74|16.66|16.83|16.75|16.74|16.66|261
1693918200000|2023-09-05 12:50:00|16.79|16.71|16.75|16.67|16.79|16.71|16.74|16.66|67
1693918500000|2023-09-05 12:55:00|16.74|16.66|16.7|16.62|16.76|16.68|16.69|16.61|66
1693918800000|2023-09-05 13:00:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|146
1693919100000|2023-09-05 13:05:00|16.77|16.69|16.78|16.7|16.81|16.73|16.76|16.68|111
1693919400000|2023-09-05 13:10:00|16.77|16.69|16.81|16.73|16.86|16.78|16.76|16.68|85
1693919700000|2023-09-05 13:15:00|16.83|16.75|16.84|16.76|16.88|16.8|16.81|16.73|544
1693920000000|2023-09-05 13:20:00|16.83|16.75|16.76|16.68|16.83|16.75|16.76|16.68|68
1693920300000|2023-09-05 13:25:00|16.77|16.69|16.73|16.65|16.78|16.7|16.73|16.65|51
1693920600000|2023-09-05 13:30:00|16.74|16.66|16.78|16.7|16.79|16.71|16.73|16.65|165
1693920900000|2023-09-05 13:35:00|16.79|16.71|16.79|16.71|16.83|16.75|16.78|16.7|176
1693921200000|2023-09-05 13:40:00|16.81|16.73|16.84|16.76|16.84|16.76|16.79|16.71|121
1693921500000|2023-09-05 13:45:00|16.83|16.75|16.88|16.8|16.88|16.8|16.81|16.73|384
1693921800000|2023-09-05 13:50:00|16.86|16.78|16.83|16.75|16.88|16.8|16.83|16.75|51
1693922100000|2023-09-05 13:55:00|16.84|16.76|16.88|16.8|16.88|16.8|16.83|16.75|74
1693922400000|2023-09-05 14:00:00|16.85|16.77|16.88|16.8|16.88|16.8|16.83|16.75|91
1693922700000|2023-09-05 14:05:00|16.86|16.78|16.88|16.8|16.88|16.8|16.83|16.75|84
1693923000000|2023-09-05 14:10:00|16.86|16.78|16.88|16.8|16.88|16.8|16.83|16.75|30
1693923300000|2023-09-05 14:15:00|16.89|16.81|16.84|16.76|16.93|16.85|16.83|16.75|563
1693923600000|2023-09-05 14:20:00|16.86|16.78|16.83|16.75|16.86|16.78|16.81|16.73|112
1693923900000|2023-09-05 14:25:00|16.82|16.74|16.84|16.76|16.88|16.8|16.82|16.74|182
1693924200000|2023-09-05 14:30:00|16.86|16.78|16.88|16.8|16.88|16.8|16.84|16.76|167
1693924500000|2023-09-05 14:35:00|16.89|16.81|16.88|16.8|16.93|16.85|16.87|16.79|455
1693924800000|2023-09-05 14:40:00|16.89|16.81|16.87|16.79|16.93|16.85|16.87|16.79|86
1693925100000|2023-09-05 14:45:00|16.86|16.78|16.83|16.75|16.88|16.8|16.81|16.73|271
1693925400000|2023-09-05 14:50:00|16.85|16.77|16.81|16.73|16.86|16.78|16.81|16.73|40
1693925700000|2023-09-05 14:55:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|76
1693926000000|2023-09-05 15:00:00|16.78|16.7|16.71|16.63|16.81|16.73|16.71|16.63|383
1693926300000|2023-09-05 15:05:00|16.73|16.65|16.7|16.62|16.73|16.65|16.66|16.58|196
1693926600000|2023-09-05 15:10:00|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|58
1693926900000|2023-09-05 15:15:00|16.68|16.6|16.7|16.62|16.71|16.63|16.66|16.58|275
1693927200000|2023-09-05 15:20:00|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|125
1693927500000|2023-09-05 15:25:00|16.72|16.64|16.71|16.63|16.73|16.65|16.68|16.6|234
1693927800000|2023-09-05 15:30:00|16.7|16.62|16.68|16.6|16.71|16.63|16.68|16.6|91
1693928100000|2023-09-05 15:35:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|22
1693928400000|2023-09-05 15:40:00|||||||||2
1693928700000|2023-09-05 15:45:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|20
1693929000000|2023-09-05 15:50:00|||||||||8
1693929300000|2023-09-05 15:55:00|16.7|16.62|16.7|16.62|16.71|16.63|16.68|16.6|20
1693929600000|2023-09-05 16:00:00|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|39
1693929900000|2023-09-05 16:05:00|||||||||18
1693930200000|2023-09-05 16:10:00|16.66|16.58|16.68|16.6|16.68|16.6|16.63|16.55|42
1693930500000|2023-09-05 16:15:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|9
1693930800000|2023-09-05 16:20:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|2
1693931100000|2023-09-05 16:25:00|||||||||2
1693931400000|2023-09-05 16:30:00|16.63|16.55|16.64|16.56|16.66|16.58|16.63|16.55|244
1693932000000|2023-09-05 16:40:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|3
1693932300000|2023-09-05 16:45:00|||||||||3
1693932600000|2023-09-05 16:50:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|33
1693932900000|2023-09-05 16:55:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|10
1693933200000|2023-09-05 17:00:00|16.7|16.62|16.7|16.62|16.7|16.62|16.68|16.6|0
1693933500000|2023-09-05 17:05:00|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|80
1693933800000|2023-09-05 17:10:00|16.76|16.68|16.76|16.68|16.78|16.7|16.75|16.67|63
1693934100000|2023-09-05 17:15:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1693935300000|2023-09-05 17:35:00|||||||||26
1693935600000|2023-09-05 17:40:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|40
1693935900000|2023-09-05 17:45:00|||||||||9
1693937700000|2023-09-05 18:15:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|55
1693938000000|2023-09-05 18:20:00|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|294
1693938300000|2023-09-05 18:25:00|16.68|16.6|16.66|16.58|16.7|16.62|16.66|16.58|2
1693938600000|2023-09-05 18:30:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1693938900000|2023-09-05 18:35:00|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|0
1693939200000|2023-09-05 18:40:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1693939500000|2023-09-05 18:45:00|16.65|16.57|16.66|16.58|16.66|16.58|16.63|16.55|58
1693939800000|2023-09-05 18:50:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|8
1693941000000|2023-09-05 19:10:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|6
1693941300000|2023-09-05 19:15:00|||||||||1
1693941600000|2023-09-05 19:20:00|16.68|16.6|16.7|16.62|16.71|16.63|16.68|16.6|0
1693942200000|2023-09-05 19:30:00|16.68|16.6|16.68|16.6|16.68|16.6|16.67|16.59|7
1693942500000|2023-09-05 19:35:00|16.67|16.59|16.68|16.6|16.68|16.6|16.66|16.58|93
1693943100000|2023-09-05 19:45:00|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|14
1693943700000|2023-09-05 19:55:00|16.76|16.68|16.83|16.75|16.83|16.75|16.74|16.66|131
1693959300000|2023-09-06 00:15:00|16.99|16.69|16.96|16.66|16.99|16.69|16.95|16.65|0
1693959600000|2023-09-06 00:20:00|16.99|16.69|17.02|16.77|17.02|16.77|16.96|16.66|0
1693959900000|2023-09-06 00:25:00|16.96|16.88|17.02|16.77|17.04|16.88|16.95|16.77|0
1693960200000|2023-09-06 00:30:00|16.96|16.88|17.02|16.77|17.03|16.88|16.95|16.77|0
1693960500000|2023-09-06 00:35:00|16.96|16.88|16.96|16.88|16.98|16.9|16.96|16.88|0
1693960800000|2023-09-06 00:40:00|17.04|16.79|17.02|16.77|17.04|16.85|16.93|16.77|0
1693961400000|2023-09-06 00:50:00|16.93|16.85|17.02|16.77|17.04|16.88|16.93|16.77|0
1693961700000|2023-09-06 00:55:00|17.04|16.79|17.02|16.77|17.04|16.88|16.95|16.77|0
1693962000000|2023-09-06 01:00:00|16.95|16.87|16.96|16.88|17.04|16.88|16.95|16.77|0
1693962300000|2023-09-06 01:05:00|17.04|16.79|17.02|16.77|17.04|16.88|16.95|16.77|0
1693962600000|2023-09-06 01:10:00|17.07|16.82|17.07|16.82|17.07|16.82|17.07|16.82|0
1693964100000|2023-09-06 01:35:00|16.98|16.9|16.96|16.88|17.04|16.9|16.95|16.79|0
1693964400000|2023-09-06 01:40:00|16.98|16.9|17.07|16.82|17.07|16.9|16.98|16.82|0
1693965000000|2023-09-06 01:50:00|17.04|16.79|16.98|16.9|17.04|16.9|16.98|16.79|0
1693965600000|2023-09-06 02:00:00|17.06|16.81|16.98|16.9|17.06|16.9|16.96|16.79|0
1693965900000|2023-09-06 02:05:00|17.06|16.81|17.04|16.79|17.06|16.81|17.04|16.79|0
1693966200000|2023-09-06 02:10:00|16.96|16.88|16.93|16.85|17.06|16.9|16.93|16.77|0
1693966800000|2023-09-06 02:20:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1693968600000|2023-09-06 02:50:00|16.97|16.89|16.97|16.89|16.97|16.89|16.95|16.87|0
1693969200000|2023-09-06 03:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1693969500000|2023-09-06 03:05:00|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|1
1693969800000|2023-09-06 03:10:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693970100000|2023-09-06 03:15:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693971300000|2023-09-06 03:35:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693971600000|2023-09-06 03:40:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693972800000|2023-09-06 04:00:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693973700000|2023-09-06 04:15:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693974000000|2023-09-06 04:20:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693974300000|2023-09-06 04:25:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693974600000|2023-09-06 04:30:00|17.07|16.82|17.09|16.84|17.09|16.84|17.06|16.81|0
1693974900000|2023-09-06 04:35:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1693975200000|2023-09-06 04:40:00|17.09|16.84|17.09|16.84|17.1|16.85|17.09|16.84|0
1693975500000|2023-09-06 04:45:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693975800000|2023-09-06 04:50:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693976100000|2023-09-06 04:55:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1693976400000|2023-09-06 05:00:00|17.1|16.85|17.1|16.85|17.1|16.85|17.09|16.84|0
1693976700000|2023-09-06 05:05:00|17.09|16.84|17.09|16.84|17.1|16.85|17.09|16.84|0
1693977300000|2023-09-06 05:15:00|17.08|16.83|17.09|16.84|17.09|16.84|17.07|16.82|0
1693977900000|2023-09-06 05:25:00|17.08|16.83|17.07|16.82|17.09|16.84|17.07|16.82|0
1693978200000|2023-09-06 05:30:00|17.08|16.83|17.07|16.82|17.09|16.84|17.07|16.82|0
1693978500000|2023-09-06 05:35:00|17.06|16.81|17.06|16.81|17.07|16.82|17.06|16.81|0
1693978800000|2023-09-06 05:40:00|17.07|16.82|17.09|16.84|17.09|16.84|17.06|16.81|0
1693979100000|2023-09-06 05:45:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1693979400000|2023-09-06 05:50:00|17.09|16.84|17.03|16.95|17.11|16.95|17.03|16.84|0
1693979700000|2023-09-06 05:55:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1693980000000|2023-09-06 06:00:00|17.03|16.95|16.96|16.88|17.03|16.95|16.96|16.88|33
1693980300000|2023-09-06 06:05:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|15
1693980600000|2023-09-06 06:10:00|16.96|16.88|16.98|16.9|16.99|16.91|16.96|16.88|0
1693980900000|2023-09-06 06:15:00|17.01|16.93|16.98|16.9|17.02|16.94|16.98|16.9|3
1693981500000|2023-09-06 06:25:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|26
1693981800000|2023-09-06 06:30:00|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|4
1693982100000|2023-09-06 06:35:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|28
1693982400000|2023-09-06 06:40:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|22
1693982700000|2023-09-06 06:45:00|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|2
1693983600000|2023-09-06 07:00:00|16.99|16.91|17.01|16.93|17.01|16.93|16.94|16.86|87
1693983900000|2023-09-06 07:05:00|17|16.92|17.06|16.98|17.06|16.98|16.99|16.91|96
1693984200000|2023-09-06 07:10:00|17.05|16.97|17.06|16.98|17.1|17.02|17.05|16.97|341
1693984500000|2023-09-06 07:15:00|17.11|17.03|17.18|17.1|17.2|17.12|17.11|17.03|143
1693984800000|2023-09-06 07:20:00|17.17|17.09|17.1|17.02|17.17|17.09|17.06|16.98|141
1693985100000|2023-09-06 07:25:00|17.11|17.03|17.03|16.95|17.11|17.03|17.01|16.93|72
1693985400000|2023-09-06 07:30:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|6
1693985700000|2023-09-06 07:35:00|17.05|16.97|17.01|16.93|17.08|17|16.96|16.88|159
1693986000000|2023-09-06 07:40:00|17.02|16.94|17.01|16.93|17.03|16.95|16.99|16.91|0
1693986300000|2023-09-06 07:45:00|17|16.92|17.06|16.98|17.06|16.98|16.99|16.91|13
1693986600000|2023-09-06 07:50:00|17.11|17.03|17.11|17.03|17.11|17.03|17.08|17|38
1693986900000|2023-09-06 07:55:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|161
1693987200000|2023-09-06 08:00:00|17.12|17.04|17.06|16.98|17.13|17.05|17.06|16.98|36
1693987500000|2023-09-06 08:05:00|17.01|16.93|17|16.92|17.06|16.98|16.95|16.87|84
1693987800000|2023-09-06 08:10:00|16.98|16.9|16.98|16.9|17|16.92|16.95|16.87|305
1693988100000|2023-09-06 08:15:00|16.99|16.91|17.05|16.97|17.05|16.97|16.98|16.9|24
1693988400000|2023-09-06 08:20:00|17.03|16.95|17.05|16.97|17.05|16.97|17|16.92|53
1693988700000|2023-09-06 08:25:00|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|63
1693989000000|2023-09-06 08:30:00|17.06|16.98|17.01|16.93|17.06|16.98|17.01|16.93|156
1693989300000|2023-09-06 08:35:00|17.03|16.95|17.06|16.98|17.06|16.98|17.01|16.93|70
1693989600000|2023-09-06 08:40:00|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|40
1693989900000|2023-09-06 08:45:00|||||||||2
1693990200000|2023-09-06 08:50:00|17.05|16.97|17.01|16.93|17.06|16.98|17|16.92|312
1693990500000|2023-09-06 08:55:00|17|16.92|17|16.92|17.01|16.93|17|16.92|13
1693990800000|2023-09-06 09:00:00|16.98|16.9|16.98|16.9|16.98|16.9|16.95|16.87|131
1693991100000|2023-09-06 09:05:00|17|16.92|17|16.92|17|16.92|16.98|16.9|0
1693991400000|2023-09-06 09:10:00|17.01|16.93|17.01|16.93|17.01|16.93|17|16.92|178
1693991700000|2023-09-06 09:15:00|17|16.92|16.95|16.87|17.01|16.93|16.95|16.87|61
1693992000000|2023-09-06 09:20:00|16.91|16.83|16.95|16.87|16.95|16.87|16.91|16.83|73
1693992300000|2023-09-06 09:25:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|20
1693992600000|2023-09-06 09:30:00|16.94|16.86|16.95|16.87|16.95|16.87|16.93|16.85|45
1693993200000|2023-09-06 09:40:00|16.97|16.89|17|16.92|17|16.92|16.96|16.88|9
1693993500000|2023-09-06 09:45:00|16.98|16.9|16.95|16.87|16.98|16.9|16.95|16.87|2
1693993800000|2023-09-06 09:50:00|16.96|16.88|16.95|16.87|17|16.92|16.95|16.87|8
1693994100000|2023-09-06 09:55:00|||||||||1
1693994400000|2023-09-06 10:00:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1693994700000|2023-09-06 10:05:00|16.96|16.88|17|16.92|17|16.92|16.95|16.87|1
1693995000000|2023-09-06 10:10:00|16.98|16.9|16.94|16.86|17|16.92|16.93|16.85|15
1693995300000|2023-09-06 10:15:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1693995600000|2023-09-06 10:20:00|16.98|16.9|16.98|16.9|16.98|16.9|16.96|16.88|0
1693995900000|2023-09-06 10:25:00|16.99|16.91|17|16.92|17|16.92|16.99|16.91|6
1693996200000|2023-09-06 10:30:00|16.96|16.88|17|16.92|17|16.92|16.96|16.88|27
1693997100000|2023-09-06 10:45:00|||||||||14
1693997700000|2023-09-06 10:55:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1693998000000|2023-09-06 11:00:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|46
1693998300000|2023-09-06 11:05:00|17.05|16.97|17.05|16.97|17.07|16.99|17.02|16.94|59
1693998600000|2023-09-06 11:10:00|17.06|16.98|17.02|16.94|17.06|16.98|17|16.92|111
1693998900000|2023-09-06 11:15:00|||||||||50
1693999200000|2023-09-06 11:20:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|70
1693999500000|2023-09-06 11:25:00|17.05|16.97|17.02|16.94|17.07|16.99|17.02|16.94|61
1693999800000|2023-09-06 11:30:00|17.03|16.95|17.05|16.97|17.06|16.98|17.02|16.94|40
1694000100000|2023-09-06 11:35:00|||||||||86
1694000400000|2023-09-06 11:40:00|17.06|16.98|17.1|17.02|17.1|17.02|17.05|16.97|68
1694000700000|2023-09-06 11:45:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|44
1694001000000|2023-09-06 11:50:00|17.06|16.98|17.07|16.99|17.1|17.02|17.06|16.98|12
1694001300000|2023-09-06 11:55:00|17.08|17|17.05|16.97|17.08|17|17.05|16.97|15
1694001600000|2023-09-06 12:00:00|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|7
1694001900000|2023-09-06 12:05:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|16
1694002200000|2023-09-06 12:10:00|17.08|17|17.12|17.04|17.12|17.04|17.08|17|14
1694002500000|2023-09-06 12:15:00|17.11|17.03|17.08|17|17.12|17.04|17.07|16.99|37
1694002800000|2023-09-06 12:20:00|17.1|17.02|17.12|17.04|17.12|17.04|17.07|16.99|213
1694003100000|2023-09-06 12:25:00|17.08|17|17.12|17.04|17.12|17.04|17.08|17|22
1694003400000|2023-09-06 12:30:00|17.15|17.07|17.17|17.09|17.17|17.09|17.12|17.04|177
1694003700000|2023-09-06 12:35:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|58
1694004000000|2023-09-06 12:40:00|17.13|17.05|17.11|17.03|17.13|17.05|17.1|17.02|16
1694004300000|2023-09-06 12:45:00|17.12|17.04|17.05|16.97|17.12|17.04|17.05|16.97|17
1694004600000|2023-09-06 12:50:00|||||||||27
1694004900000|2023-09-06 12:55:00|||||||||13
1694005200000|2023-09-06 13:00:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|39
1694005500000|2023-09-06 13:05:00|||||||||40
1694005800000|2023-09-06 13:10:00|17.04|16.96|17.05|16.97|17.05|16.97|17.03|16.95|117
1694006100000|2023-09-06 13:15:00|||||||||29
1694006400000|2023-09-06 13:20:00|||||||||41
1694006700000|2023-09-06 13:25:00|||||||||57
1694007000000|2023-09-06 13:30:00|17.06|16.98|17.06|16.98|17.07|16.99|17.05|16.97|219
1694007300000|2023-09-06 13:35:00|17.05|16.97|17.07|16.99|17.1|17.02|17.05|16.97|523
1694007600000|2023-09-06 13:40:00|17.06|16.98|17.06|16.98|17.07|16.99|17.05|16.97|53
1694007900000|2023-09-06 13:45:00|17.07|16.99|17.07|16.99|17.12|17.04|17.02|16.94|173
1694008200000|2023-09-06 13:50:00|17.03|16.95|17.01|16.93|17.03|16.95|16.97|16.89|145
1694008500000|2023-09-06 13:55:00|16.99|16.91|16.99|16.91|17.02|16.94|16.97|16.89|55
1694008800000|2023-09-06 14:00:00|17.02|16.94|17.02|16.94|17.07|16.99|16.99|16.91|193
1694009100000|2023-09-06 14:05:00|16.98|16.9|16.98|16.9|17|16.92|16.97|16.89|215
1694009400000|2023-09-06 14:10:00|16.99|16.91|17|16.92|17.03|16.95|16.95|16.87|250
1694009700000|2023-09-06 14:15:00|16.98|16.9|16.9|16.82|17.02|16.94|16.9|16.82|19
1694010000000|2023-09-06 14:20:00|16.91|16.83|17.02|16.94|17.03|16.95|16.9|16.82|88
1694010300000|2023-09-06 14:25:00|17.01|16.93|17.12|17.04|17.12|17.04|17.01|16.93|195
1694010600000|2023-09-06 14:30:00|17.09|17.01|17.02|16.94|17.09|17.01|17.02|16.94|79
1694010900000|2023-09-06 14:35:00|17|16.92|16.97|16.89|17.02|16.94|16.95|16.87|95
1694011200000|2023-09-06 14:40:00|16.95|16.87|16.92|16.84|16.97|16.89|16.91|16.83|53
1694011500000|2023-09-06 14:45:00|16.91|16.83|16.95|16.87|16.98|16.9|16.9|16.82|97
1694011800000|2023-09-06 14:50:00|16.98|16.9|17|16.92|17.05|16.97|16.95|16.87|97
1694012400000|2023-09-06 15:00:00|17.01|16.93|17.03|16.95|17.05|16.97|17|16.92|166
1694012700000|2023-09-06 15:05:00|17.05|16.97|17.05|16.97|17.05|16.97|17|16.92|41
1694013000000|2023-09-06 15:10:00|17.07|16.99|17.09|17.01|17.11|17.03|17.05|16.97|210
1694013300000|2023-09-06 15:15:00|17.07|16.99|16.97|16.89|17.09|17.01|16.97|16.89|288
1694013600000|2023-09-06 15:20:00|16.99|16.91|16.93|16.85|17|16.92|16.93|16.85|711
1694013900000|2023-09-06 15:25:00|16.94|16.86|16.89|16.81|16.94|16.86|16.88|16.8|1460
1694014200000|2023-09-06 15:30:00|16.88|16.8|16.91|16.83|16.97|16.89|16.88|16.8|187
1694014500000|2023-09-06 15:35:00|16.92|16.84|16.9|16.82|16.98|16.9|16.9|16.82|239
1694014800000|2023-09-06 15:40:00|16.89|16.81|16.85|16.77|16.92|16.84|16.85|16.77|7
1694015100000|2023-09-06 15:45:00|16.87|16.79|16.9|16.82|16.9|16.82|16.85|16.77|52
1694015400000|2023-09-06 15:50:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|48
1694015700000|2023-09-06 15:55:00|16.95|16.87|16.95|16.87|16.95|16.87|16.9|16.82|14
1694016000000|2023-09-06 16:00:00|16.98|16.9|16.95|16.87|16.98|16.9|16.95|16.87|38
1694016300000|2023-09-06 16:05:00|16.94|16.86|17|16.92|17|16.92|16.94|16.86|2
1694016600000|2023-09-06 16:10:00|16.99|16.91|17|16.92|17|16.92|16.99|16.91|2
1694016900000|2023-09-06 16:15:00|17.02|16.94|17.04|16.96|17.05|16.97|17.01|16.93|19
1694017200000|2023-09-06 16:20:00|17.01|16.93|17|16.92|17.05|16.97|17|16.92|24
1694017500000|2023-09-06 16:25:00|17.01|16.93|17.05|16.97|17.1|17.02|17.01|16.93|194
1694017800000|2023-09-06 16:30:00|17.06|16.98|17.07|16.99|17.11|17.03|17.05|16.97|42
1694018100000|2023-09-06 16:35:00|17.09|17.01|17.09|17.01|17.1|17.02|17.09|17.01|0
1694018400000|2023-09-06 16:40:00|17.1|17.02|17.15|17.07|17.17|17.09|17.1|17.02|110
1694018700000|2023-09-06 16:45:00|17.14|17.06|17.17|17.09|17.2|17.12|17.14|17.06|17
1694019000000|2023-09-06 16:50:00|17.19|17.11|17.22|17.14|17.22|17.14|17.17|17.09|121
1694019300000|2023-09-06 16:55:00|17.24|17.16|17.22|17.14|17.27|17.19|17.22|17.14|33
1694019600000|2023-09-06 17:00:00|17.24|17.16|17.26|17.18|17.27|17.19|17.22|17.14|13
1694019900000|2023-09-06 17:05:00|17.27|17.19|17.22|17.14|17.27|17.19|17.22|17.14|9
1694020200000|2023-09-06 17:10:00|17.2|17.12|17.17|17.09|17.21|17.13|17.17|17.09|31
1694020500000|2023-09-06 17:15:00|17.14|17.06|17.12|17.04|17.17|17.09|17.12|17.04|16
1694020800000|2023-09-06 17:20:00|17.14|17.06|17.12|17.04|17.16|17.08|17.12|17.04|5
1694021100000|2023-09-06 17:25:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1694022000000|2023-09-06 17:40:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|11
1694022600000|2023-09-06 17:50:00|17.09|17.01|17.07|16.99|17.1|17.02|17.07|16.99|32
1694023500000|2023-09-06 18:05:00|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|22
1694023800000|2023-09-06 18:10:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|4
1694024100000|2023-09-06 18:15:00|17.04|16.96|17.02|16.94|17.06|16.98|17.02|16.94|19
1694024400000|2023-09-06 18:20:00|17.04|16.96|17.02|16.94|17.04|16.96|17|16.92|1
1694024700000|2023-09-06 18:25:00|17.01|16.93|16.95|16.87|17.01|16.93|16.95|16.87|422
1694025000000|2023-09-06 18:30:00|16.92|16.84|16.92|16.84|16.94|16.86|16.9|16.82|30
1694025300000|2023-09-06 18:35:00|16.9|16.82|16.9|16.82|16.92|16.84|16.9|16.82|0
1694025600000|2023-09-06 18:40:00|16.92|16.84|16.9|16.82|16.95|16.87|16.9|16.82|9
1694025900000|2023-09-06 18:45:00|16.92|16.84|16.9|16.82|16.95|16.87|16.9|16.82|0
1694026200000|2023-09-06 18:50:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1694026800000|2023-09-06 19:00:00|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|12
1694027100000|2023-09-06 19:05:00|16.98|16.9|17|16.92|17|16.92|16.98|16.9|6
1694027400000|2023-09-06 19:10:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|5
1694027700000|2023-09-06 19:15:00|16.92|16.84|16.92|16.84|16.92|16.84|16.91|16.83|0
1694028300000|2023-09-06 19:25:00|16.94|16.86|16.94|16.86|16.97|16.89|16.94|16.86|19
1694028600000|2023-09-06 19:30:00|16.92|16.84|16.89|16.81|16.94|16.86|16.89|16.81|1
1694028900000|2023-09-06 19:35:00|16.91|16.83|16.91|16.83|16.92|16.84|16.89|16.81|21
1694029200000|2023-09-06 19:40:00|16.9|16.82|16.92|16.84|16.94|16.86|16.9|16.82|0
1694029500000|2023-09-06 19:45:00|16.91|16.83|16.96|16.88|16.96|16.88|16.91|16.83|2
1694029800000|2023-09-06 19:50:00|16.94|16.86|17|16.92|17|16.92|16.94|16.86|45
1694030100000|2023-09-06 19:55:00|16.99|16.91|17.04|16.96|17.04|16.96|16.94|16.86|38
1694045700000|2023-09-07 00:15:00|17.09|16.84|17.08|16.83|17.09|16.84|17.08|16.83|0
1694046000000|2023-09-07 00:20:00|16.97|16.89|17.02|16.94|17.06|16.94|16.97|16.81|0
1694046300000|2023-09-07 00:25:00|17.06|16.81|16.97|16.89|17.09|16.94|16.97|16.81|0
1694046600000|2023-09-07 00:30:00|16.98|16.9|17|16.92|17.09|16.94|16.97|16.81|0
1694046900000|2023-09-07 00:35:00|17.02|16.94|17.08|16.83|17.09|16.94|16.97|16.81|0
1694047200000|2023-09-07 00:40:00|16.97|16.89|16.97|16.89|17.08|16.89|16.97|16.81|0
1694047500000|2023-09-07 00:45:00|17.06|16.81|17.06|16.81|17.09|16.94|16.98|16.81|0
1694047800000|2023-09-07 00:50:00|17.02|16.94|17.06|16.81|17.08|16.94|17.02|16.81|0
1694048100000|2023-09-07 00:55:00|17.08|16.83|17.02|16.94|17.08|16.94|17|16.83|0
1694048400000|2023-09-07 01:00:00|17.11|16.86|17.06|16.81|17.11|16.94|17.02|16.81|0
1694048700000|2023-09-07 01:05:00|17.08|16.83|17.06|16.81|17.09|16.94|17.02|16.81|0
1694049300000|2023-09-07 01:15:00|17|16.92|17.08|16.83|17.11|16.94|17|16.81|0
1694049600000|2023-09-07 01:20:00|17.06|16.81|17.06|16.81|17.09|16.94|16.99|16.81|0
1694049900000|2023-09-07 01:25:00|17.08|16.83|17.06|16.81|17.08|16.94|17.02|16.81|0
1694050200000|2023-09-07 01:30:00|17|16.92|17.11|16.86|17.11|16.94|17|16.81|0
1694050500000|2023-09-07 01:35:00|17.13|16.88|17.11|16.86|17.13|16.88|17.11|16.86|0
1694050800000|2023-09-07 01:40:00|17.13|16.88|17.11|16.86|17.13|16.88|17.11|16.86|0
1694051100000|2023-09-07 01:45:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1694051400000|2023-09-07 01:50:00|17.11|16.86|17.05|16.97|17.11|16.97|17.04|16.86|0
1694051700000|2023-09-07 01:55:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|0
1694052000000|2023-09-07 02:00:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1694052300000|2023-09-07 02:05:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1694052600000|2023-09-07 02:10:00|17.06|16.98|17.13|16.88|17.13|16.98|17.06|16.88|0
1694053800000|2023-09-07 02:30:00|17.14|16.89|17.14|16.89|17.14|16.89|17.13|16.88|0
1694054100000|2023-09-07 02:35:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1694054700000|2023-09-07 02:45:00|17.02|16.94|17.13|16.88|17.13|16.96|17.02|16.85|0
1694055600000|2023-09-07 03:00:00|17.14|16.89|17.14|16.89|17.14|16.89|17.13|16.88|0
1694056200000|2023-09-07 03:10:00|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1694056500000|2023-09-07 03:15:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1694057400000|2023-09-07 03:30:00|17.14|16.89|17.13|16.88|17.14|16.89|17.13|16.88|0
1694058300000|2023-09-07 03:45:00|17.12|16.87|17.13|16.88|17.13|16.88|17.12|16.87|0
1694059800000|2023-09-07 04:10:00|17.14|16.89|17.13|16.88|17.14|16.89|17.13|16.88|0
1694060100000|2023-09-07 04:15:00|17.14|16.89|17.13|16.88|17.14|16.89|17.13|16.88|0
1694060700000|2023-09-07 04:25:00|17.14|16.89|17.14|16.89|17.14|16.89|17.14|16.89|0
1694061000000|2023-09-07 04:30:00|17.16|16.91|17.16|16.91|17.16|16.91|17.16|16.91|0
1694061300000|2023-09-07 04:35:00|17.17|16.92|17.17|16.92|17.17|16.92|17.16|16.91|0
1694063100000|2023-09-07 05:05:00|17.21|16.96|17.17|16.92|17.23|16.97|17.17|16.92|0
1694063400000|2023-09-07 05:10:00|17.21|16.96|17.21|16.96|17.24|16.97|17.21|16.94|0
1694063700000|2023-09-07 05:15:00|17.19|16.94|17.21|16.96|17.21|16.96|17.17|16.92|2
1694064000000|2023-09-07 05:20:00|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1694065800000|2023-09-07 05:50:00|17.2|16.95|17.12|17.04|17.2|17.04|17.12|16.95|0
1694066100000|2023-09-07 05:55:00|17.13|17.05|17.16|17.08|17.18|17.1|17.13|17.05|0
1694066400000|2023-09-07 06:00:00|17.17|17.09|17.13|17.05|17.17|17.09|17.13|17.05|6
1694066700000|2023-09-07 06:05:00|17.16|17.08|17.16|17.08|17.18|17.1|17.13|17.05|1
1694067300000|2023-09-07 06:15:00|||||||||10
1694067600000|2023-09-07 06:20:00|17.14|17.06|17.13|17.05|17.14|17.06|17.11|17.03|4
1694067900000|2023-09-07 06:25:00|17.11|17.03|17.12|17.04|17.17|17.09|17.11|17.03|14
1694068200000|2023-09-07 06:30:00|17.13|17.05|17.13|17.05|17.17|17.09|17.12|17.04|3
1694068500000|2023-09-07 06:35:00|17.15|17.07|17.22|17.14|17.22|17.14|17.15|17.07|9
1694068800000|2023-09-07 06:40:00|17.21|17.13|17.18|17.1|17.22|17.14|17.18|17.1|0
1694069100000|2023-09-07 06:45:00|17.2|17.12|17.17|17.09|17.21|17.13|17.16|17.08|2
1694069400000|2023-09-07 06:50:00|17.16|17.08|17.17|17.09|17.17|17.09|17.15|17.07|0
1694069700000|2023-09-07 06:55:00|17.18|17.1|17.18|17.1|17.22|17.14|17.18|17.1|72
1694070000000|2023-09-07 07:00:00|17.2|17.12|17.17|17.09|17.27|17.19|17.17|17.09|167
1694070300000|2023-09-07 07:05:00|17.19|17.11|17.15|17.07|17.19|17.11|17.12|17.04|78
1694070600000|2023-09-07 07:10:00|17.16|17.08|17.22|17.14|17.25|17.17|17.15|17.07|41
1694070900000|2023-09-07 07:15:00|17.23|17.15|17.2|17.12|17.25|17.17|17.12|17.04|216
1694071200000|2023-09-07 07:20:00|17.18|17.1|17.23|17.15|17.27|17.19|17.18|17.1|259
1694071500000|2023-09-07 07:25:00|17.25|17.17|17.25|17.17|17.28|17.2|17.23|17.15|337
1694071800000|2023-09-07 07:30:00|17.27|17.19|17.28|17.2|17.28|17.2|17.25|17.17|28
1694072100000|2023-09-07 07:35:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|382
1694072400000|2023-09-07 07:40:00|17.32|17.24|17.22|17.14|17.32|17.24|17.22|17.14|98
1694072700000|2023-09-07 07:45:00|17.23|17.15|17.18|17.1|17.27|17.19|17.18|17.1|30
1694073000000|2023-09-07 07:50:00|17.23|17.15|17.13|17.05|17.23|17.15|17.13|17.05|94
1694073300000|2023-09-07 07:55:00|17.15|17.07|17.13|17.05|17.17|17.09|17.12|17.04|37
1694073600000|2023-09-07 08:00:00|17.12|17.04|17.17|17.09|17.18|17.1|17.12|17.04|69
1694073900000|2023-09-07 08:05:00|17.18|17.1|17.18|17.1|17.18|17.1|17.13|17.05|135
1694074200000|2023-09-07 08:10:00|17.2|17.12|17.2|17.12|17.23|17.15|17.18|17.1|209
1694074500000|2023-09-07 08:15:00|17.18|17.1|17.18|17.1|17.22|17.14|17.18|17.1|16
1694074800000|2023-09-07 08:20:00|17.19|17.11|17.23|17.15|17.24|17.16|17.19|17.11|5
1694075100000|2023-09-07 08:25:00|17.24|17.16|17.25|17.17|17.27|17.19|17.23|17.15|34
1694075400000|2023-09-07 08:30:00|17.23|17.15|17.2|17.12|17.23|17.15|17.18|17.1|106
1694075700000|2023-09-07 08:35:00|17.22|17.14|17.23|17.15|17.24|17.16|17.2|17.12|9
1694076000000|2023-09-07 08:40:00|17.22|17.14|17.2|17.12|17.23|17.15|17.18|17.1|90
1694076300000|2023-09-07 08:45:00|17.19|17.11|17.13|17.05|17.2|17.12|17.13|17.05|282
1694076600000|2023-09-07 08:50:00|17.14|17.06|17.08|17|17.14|17.06|17.07|16.99|142
1694076900000|2023-09-07 08:55:00|17.1|17.02|17.12|17.04|17.12|17.04|17.08|17|4
1694077200000|2023-09-07 09:00:00|17.1|17.02|17.1|17.02|17.12|17.04|17.07|16.99|24
1694077500000|2023-09-07 09:05:00|17.12|17.04|17.02|16.94|17.12|17.04|17.02|16.94|105
1694077800000|2023-09-07 09:10:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|17
1694078100000|2023-09-07 09:15:00|17.05|16.97|17.07|16.99|17.07|16.99|17.02|16.94|68
1694078400000|2023-09-07 09:20:00|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|5
1694078700000|2023-09-07 09:25:00|17.05|16.97|17.05|16.97|17.07|16.99|17.02|16.94|54
1694079000000|2023-09-07 09:30:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|1
1694079300000|2023-09-07 09:35:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|63
1694079600000|2023-09-07 09:40:00|17.01|16.93|17.02|16.94|17.02|16.94|17|16.92|18
1694079900000|2023-09-07 09:45:00|17.03|16.95|17.07|16.99|17.07|16.99|17.02|16.94|5
1694080200000|2023-09-07 09:50:00|17.12|17.04|17.12|17.04|17.13|17.05|17.11|17.03|22
1694080500000|2023-09-07 09:55:00|17.11|17.03|17.08|17|17.12|17.04|17.06|16.98|39
1694080800000|2023-09-07 10:00:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|31
1694081100000|2023-09-07 10:05:00|17.06|16.98|17.05|16.97|17.06|16.98|17.04|16.96|8
1694081400000|2023-09-07 10:10:00|17.06|16.98|17.04|16.96|17.06|16.98|17.02|16.94|0
1694081700000|2023-09-07 10:15:00|17.05|16.97|17.05|16.97|17.05|16.97|17.04|16.96|1
1694082000000|2023-09-07 10:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|150
1694082300000|2023-09-07 10:25:00|17.09|17.01|17.05|16.97|17.1|17.02|17.05|16.97|59
1694082600000|2023-09-07 10:30:00|17.07|16.99|17.07|16.99|17.11|17.03|17.07|16.99|67
1694082900000|2023-09-07 10:35:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1694083500000|2023-09-07 10:45:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|0
1694083800000|2023-09-07 10:50:00|17.06|16.98|17.09|17.01|17.1|17.02|17.05|16.97|28
1694084100000|2023-09-07 10:55:00|17.07|16.99|17.1|17.02|17.1|17.02|17.05|16.97|5
1694084400000|2023-09-07 11:00:00|17.09|17.01|17.07|16.99|17.09|17.01|17.05|16.97|60
1694084700000|2023-09-07 11:05:00|17.09|17.01|17.07|16.99|17.1|17.02|17.07|16.99|40
1694085000000|2023-09-07 11:10:00|17.1|17.02|17.12|17.04|17.15|17.07|17.1|17.02|50
1694085300000|2023-09-07 11:15:00|17.14|17.06|17.15|17.07|17.17|17.09|17.12|17.04|50
1694085600000|2023-09-07 11:20:00|17.16|17.08|17.19|17.11|17.2|17.12|17.15|17.07|57
1694085900000|2023-09-07 11:25:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|145
1694086200000|2023-09-07 11:30:00|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|196
1694086500000|2023-09-07 11:35:00|||||||||31
1694086800000|2023-09-07 11:40:00|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|70
1694087100000|2023-09-07 11:45:00|17.14|17.06|17.19|17.11|17.2|17.12|17.1|17.02|77
1694087400000|2023-09-07 11:50:00|17.17|17.09|17.2|17.12|17.2|17.12|17.16|17.08|17
1694087700000|2023-09-07 11:55:00|17.21|17.13|17.22|17.14|17.22|17.14|17.17|17.09|32
1694088000000|2023-09-07 12:00:00|17.25|17.17|17.25|17.17|17.27|17.19|17.22|17.14|92
1694088300000|2023-09-07 12:05:00|17.22|17.14|17.19|17.11|17.24|17.16|17.17|17.09|24
1694088600000|2023-09-07 12:10:00|17.2|17.12|17.25|17.17|17.27|17.19|17.2|17.12|15
1694088900000|2023-09-07 12:15:00|17.24|17.16|17.24|17.16|17.24|17.16|17.2|17.12|21
1694089200000|2023-09-07 12:20:00|17.25|17.17|17.25|17.17|17.25|17.17|17.21|17.13|13
1694089500000|2023-09-07 12:25:00|17.24|17.16|17.24|17.16|17.26|17.18|17.24|17.16|24
1694089800000|2023-09-07 12:30:00|17.25|17.17|17.39|17.31|17.4|17.32|17.25|17.17|297
1694090100000|2023-09-07 12:35:00|17.4|17.32|17.39|17.31|17.42|17.34|17.39|17.31|19
1694090400000|2023-09-07 12:40:00|17.4|17.32|17.39|17.31|17.44|17.36|17.34|17.26|121
1694090700000|2023-09-07 12:45:00|17.38|17.3|17.49|17.41|17.49|17.41|17.38|17.3|61
1694091000000|2023-09-07 12:50:00|17.44|17.36|17.49|17.41|17.49|17.41|17.44|17.36|237
1694091300000|2023-09-07 12:55:00|17.45|17.37|17.44|17.36|17.49|17.41|17.44|17.36|83
1694091600000|2023-09-07 13:00:00|17.45|17.37|17.43|17.35|17.49|17.41|17.4|17.32|192
1694091900000|2023-09-07 13:05:00|17.42|17.34|17.37|17.29|17.42|17.34|17.35|17.27|448
1694092200000|2023-09-07 13:10:00|17.38|17.3|17.37|17.29|17.39|17.31|17.34|17.26|43
1694092500000|2023-09-07 13:15:00|17.35|17.27|17.35|17.27|17.37|17.29|17.33|17.25|18
1694092800000|2023-09-07 13:20:00|17.37|17.29|17.37|17.29|17.39|17.31|17.35|17.27|88
1694093100000|2023-09-07 13:25:00|17.35|17.27|17.32|17.24|17.37|17.29|17.32|17.24|124
1694093400000|2023-09-07 13:30:00|17.33|17.25|17.27|17.19|17.34|17.26|17.24|17.16|299
1694093700000|2023-09-07 13:35:00|17.26|17.18|17.23|17.15|17.29|17.21|17.22|17.14|58
1694094000000|2023-09-07 13:40:00|17.24|17.16|17.17|17.09|17.27|17.19|17.12|17.04|171
1694094300000|2023-09-07 13:45:00|17.15|17.07|17.27|17.19|17.27|17.19|17.15|17.07|17
1694094600000|2023-09-07 13:50:00|17.22|17.14|17.34|17.26|17.34|17.26|17.22|17.14|171
1694094900000|2023-09-07 13:55:00|17.35|17.27|17.35|17.27|17.39|17.31|17.34|17.26|81
1694095200000|2023-09-07 14:00:00|17.37|17.29|17.46|17.38|17.49|17.41|17.32|17.24|126
1694095500000|2023-09-07 14:05:00|17.47|17.39|17.41|17.33|17.49|17.41|17.39|17.31|56
1694095800000|2023-09-07 14:10:00|17.39|17.31|17.37|17.29|17.39|17.31|17.31|17.23|30
1694096100000|2023-09-07 14:15:00|17.38|17.3|17.44|17.36|17.44|17.36|17.37|17.29|9
1694096400000|2023-09-07 14:20:00|17.43|17.35|17.43|17.35|17.44|17.36|17.37|17.29|74
1694096700000|2023-09-07 14:25:00|17.44|17.36|17.44|17.36|17.49|17.41|17.41|17.33|784
1694097000000|2023-09-07 14:30:00|17.43|17.35|17.5|17.42|17.54|17.46|17.43|17.35|54
1694097300000|2023-09-07 14:35:00|17.52|17.44|17.34|17.26|17.52|17.44|17.34|17.26|690
1694097600000|2023-09-07 14:40:00|17.35|17.27|17.24|17.16|17.39|17.31|17.23|17.15|317
1694097900000|2023-09-07 14:45:00|17.27|17.19|17.24|17.16|17.27|17.19|17.18|17.1|198
1694098200000|2023-09-07 14:50:00|17.23|17.15|17.27|17.19|17.28|17.2|17.19|17.11|76
1694098500000|2023-09-07 14:55:00|17.28|17.2|17.3|17.22|17.32|17.24|17.26|17.18|93
1694098800000|2023-09-07 15:00:00|17.28|17.2|17.22|17.14|17.31|17.23|17.22|17.14|40
1694099100000|2023-09-07 15:05:00|17.24|17.16|17.22|17.14|17.27|17.19|17.22|17.14|51
1694099400000|2023-09-07 15:10:00|17.23|17.15|17.22|17.14|17.24|17.16|17.19|17.11|209
1694099700000|2023-09-07 15:15:00|17.21|17.13|17.17|17.09|17.22|17.14|17.11|17.03|888
1694100000000|2023-09-07 15:20:00|17.19|17.11|17.12|17.04|17.22|17.14|17.12|17.04|376
1694100300000|2023-09-07 15:25:00|17.13|17.05|17.12|17.04|17.15|17.07|17.07|16.99|204
1694100600000|2023-09-07 15:30:00|17.15|17.07|17.02|16.94|17.15|17.07|17.02|16.94|144
1694100900000|2023-09-07 15:35:00|17.06|16.98|17.06|16.98|17.06|16.98|17.02|16.94|2
1694101200000|2023-09-07 15:40:00|17.07|16.99|17.14|17.06|17.14|17.06|17.06|16.98|61
1694101500000|2023-09-07 15:45:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|5
1694101800000|2023-09-07 15:50:00|17.17|17.09|17.17|17.09|17.17|17.09|17.14|17.06|26
1694102100000|2023-09-07 15:55:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|13
1694102400000|2023-09-07 16:00:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|96
1694102700000|2023-09-07 16:05:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|61
1694103000000|2023-09-07 16:10:00|||||||||2
1694103300000|2023-09-07 16:15:00|||||||||4
1694103600000|2023-09-07 16:20:00|17.11|17.03|17.06|16.98|17.12|17.04|17.06|16.98|51
1694103900000|2023-09-07 16:25:00|17.04|16.96|17.02|16.94|17.06|16.98|17.01|16.93|98
1694104200000|2023-09-07 16:30:00|17.01|16.93|17.01|16.93|17.02|16.94|17.01|16.93|0
1694104500000|2023-09-07 16:35:00|16.99|16.91|17.01|16.93|17.01|16.93|16.97|16.89|4
1694104800000|2023-09-07 16:40:00|17.02|16.94|17.06|16.98|17.06|16.98|17.01|16.93|12
1694105100000|2023-09-07 16:45:00|17.03|16.95|17.06|16.98|17.06|16.98|17.01|16.93|2
1694105400000|2023-09-07 16:50:00|17.08|17|17.07|16.99|17.11|17.03|17.07|16.99|13
1694105700000|2023-09-07 16:55:00|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|0
1694106000000|2023-09-07 17:00:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|2
1694106300000|2023-09-07 17:05:00|17.07|16.99|17.07|16.99|17.11|17.03|17.06|16.98|10
1694106600000|2023-09-07 17:10:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1694106900000|2023-09-07 17:15:00|17.09|17.01|17.01|16.93|17.11|17.03|17.01|16.93|2
1694108100000|2023-09-07 17:35:00|17.02|16.94|17.03|16.95|17.06|16.98|17.01|16.93|23
1694108400000|2023-09-07 17:40:00|17.04|16.96|17.01|16.93|17.06|16.98|17.01|16.93|2
1694109000000|2023-09-07 17:50:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1694109300000|2023-09-07 17:55:00|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|4
1694109600000|2023-09-07 18:00:00|17|16.92|16.96|16.88|17|16.92|16.96|16.88|4
1694109900000|2023-09-07 18:05:00|||||||||1
1694110200000|2023-09-07 18:10:00|17.01|16.93|16.96|16.88|17.01|16.93|16.96|16.88|8
1694110800000|2023-09-07 18:20:00|17.01|16.93|17.01|16.93|17.01|16.93|16.96|16.88|54
1694111100000|2023-09-07 18:25:00|17.03|16.95|17.06|16.98|17.06|16.98|17.03|16.95|6
1694111400000|2023-09-07 18:30:00|17.04|16.96|17.06|16.98|17.06|16.98|17.02|16.94|0
1694111700000|2023-09-07 18:35:00|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|2
1694112000000|2023-09-07 18:40:00|17.09|17.01|17.08|17|17.09|17.01|17.07|16.99|1
1694112300000|2023-09-07 18:45:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|2
1694112600000|2023-09-07 18:50:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|16
1694112900000|2023-09-07 18:55:00|16.96|16.88|16.96|16.88|16.99|16.91|16.96|16.88|41
1694113200000|2023-09-07 19:00:00|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1694113500000|2023-09-07 19:05:00|17.01|16.93|17.01|16.93|17.06|16.98|17.01|16.93|4
1694113800000|2023-09-07 19:10:00|16.99|16.91|16.96|16.88|17.01|16.93|16.96|16.88|2
1694114100000|2023-09-07 19:15:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|171
1694114400000|2023-09-07 19:20:00|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|27
1694114700000|2023-09-07 19:25:00|16.91|16.83|16.86|16.78|16.91|16.83|16.86|16.78|86
1694115000000|2023-09-07 19:30:00|||||||||19
1694115300000|2023-09-07 19:35:00|16.89|16.81|16.91|16.83|16.93|16.85|16.86|16.78|10
1694115600000|2023-09-07 19:40:00|16.9|16.82|16.86|16.78|16.9|16.82|16.86|16.78|0
1694115900000|2023-09-07 19:45:00|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|9
1694116200000|2023-09-07 19:50:00|16.85|16.77|16.88|16.8|16.9|16.82|16.85|16.77|4
1694116500000|2023-09-07 19:55:00|16.9|16.82|16.98|16.9|16.98|16.9|16.9|16.82|133
1694132100000|2023-09-08 00:15:00|17|16.7|16.99|16.69|17|16.7|16.99|16.69|0
1694132400000|2023-09-08 00:20:00|16.96|16.71|16.96|16.71|16.96|16.71|16.96|16.71|0
1694132700000|2023-09-08 00:25:00|16.99|16.69|17|16.7|17.02|16.72|16.99|16.69|0
1694133000000|2023-09-08 00:30:00|17.02|16.72|17.02|16.72|17.02|16.72|17.01|16.71|0
1694133300000|2023-09-08 00:35:00|17.03|16.73|17.03|16.73|17.03|16.73|17.03|16.73|0
1694134200000|2023-09-08 00:50:00|17.02|16.72|17.02|16.72|17.02|16.72|17|16.7|0
1694134800000|2023-09-08 01:00:00|17|16.7|17.03|16.73|17.03|16.73|17|16.7|0
1694135700000|2023-09-08 01:15:00|17.01|16.76|17.04|16.79|17.04|16.79|17.01|16.76|0
1694136000000|2023-09-08 01:20:00|17.03|16.78|17.03|16.73|17.03|16.78|17.03|16.73|0
1694136900000|2023-09-08 01:35:00|17.01|16.71|17|16.7|17.01|16.71|17|16.7|0
1694137500000|2023-09-08 01:45:00|17.02|16.72|17.02|16.72|17.02|16.72|17.02|16.72|0
1694137800000|2023-09-08 01:50:00|17|16.7|17|16.7|17|16.7|16.99|16.69|0
1694139600000|2023-09-08 02:20:00|16.99|16.69|17|16.7|17|16.7|16.99|16.69|0
1694139900000|2023-09-08 02:25:00|16.99|16.69|16.99|16.69|16.99|16.69|16.99|16.69|0
1694141400000|2023-09-08 02:50:00|17|16.7|17|16.7|17|16.7|17|16.7|0
1694147700000|2023-09-08 04:35:00||16.75||16.75||16.75||16.75|0
1694148000000|2023-09-08 04:40:00|16.99|16.74|16.97|16.89|17|16.91|16.94|16.74|0
1694148600000|2023-09-08 04:50:00|16.98|16.9|16.97|16.89|16.98|16.9|16.96|16.88|0
1694148900000|2023-09-08 04:55:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1694149200000|2023-09-08 05:00:00|16.95|16.87|16.97|16.89|16.97|16.89|16.95|16.87|0
1694149500000|2023-09-08 05:05:00|17.02|16.77|16.97|16.89|17.02|16.89|16.93|16.75|4
1694149800000|2023-09-08 05:10:00|16.95|16.87|16.97|16.89|16.97|16.89|16.95|16.87|1
1694150100000|2023-09-08 05:15:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|0
1694150400000|2023-09-08 05:20:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1694151000000|2023-09-08 05:30:00|16.93|16.85|16.9|16.82|16.96|16.85|16.9|16.7|8
1694151300000|2023-09-08 05:35:00|16.91|16.83|16.95|16.87|16.95|16.87|16.91|16.83|0
1694151600000|2023-09-08 05:40:00|16.92|16.84|16.9|16.82|16.95|16.87|16.9|16.82|0
1694152800000|2023-09-08 06:00:00|16.89|16.81|16.86|16.78|16.89|16.81|16.84|16.76|16
1694153100000|2023-09-08 06:05:00|16.84|16.76|16.84|16.76|16.86|16.78|16.84|16.76|6
1694153400000|2023-09-08 06:10:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1694153700000|2023-09-08 06:15:00|16.84|16.76|16.84|16.76|16.84|16.76|16.81|16.73|12
1694154000000|2023-09-08 06:20:00|16.82|16.74|16.82|16.74|16.84|16.76|16.81|16.73|2
1694154300000|2023-09-08 06:25:00|16.84|16.76|16.81|16.73|16.86|16.78|16.81|16.73|73
1694154600000|2023-09-08 06:30:00|16.82|16.74|16.86|16.78|16.91|16.83|16.82|16.74|86
1694154900000|2023-09-08 06:35:00|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|4
1694155200000|2023-09-08 06:40:00|16.8|16.72|16.79|16.71|16.8|16.72|16.77|16.69|5
1694155500000|2023-09-08 06:45:00|16.78|16.7|16.79|16.71|16.81|16.73|16.78|16.7|3
1694155800000|2023-09-08 06:50:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1694156100000|2023-09-08 06:55:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|6
1694156400000|2023-09-08 07:00:00|16.77|16.69|16.81|16.73|16.89|16.81|16.76|16.68|245
1694156700000|2023-09-08 07:05:00|16.82|16.74|16.81|16.73|16.86|16.78|16.73|16.65|73
1694157000000|2023-09-08 07:10:00|16.82|16.74|16.84|16.76|16.86|16.78|16.81|16.73|8
1694157300000|2023-09-08 07:15:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|24
1694157600000|2023-09-08 07:20:00|16.79|16.71|16.81|16.73|16.83|16.75|16.77|16.69|77
1694157900000|2023-09-08 07:25:00|16.83|16.75|16.86|16.78|16.87|16.79|16.81|16.73|9
1694158200000|2023-09-08 07:30:00|16.88|16.8|16.91|16.83|16.91|16.83|16.86|16.78|51
1694158500000|2023-09-08 07:35:00|16.92|16.84|16.91|16.83|16.97|16.89|16.87|16.79|67
1694158800000|2023-09-08 07:40:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|22
1694159100000|2023-09-08 07:45:00|16.81|16.73|16.81|16.73|16.86|16.78|16.81|16.73|10
1694159400000|2023-09-08 07:50:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|15
1694159700000|2023-09-08 07:55:00|16.85|16.77|16.86|16.78|16.86|16.78|16.81|16.73|16
1694160000000|2023-09-08 08:00:00|16.85|16.77|16.88|16.8|16.91|16.83|16.81|16.73|47
1694160300000|2023-09-08 08:05:00|16.86|16.78|16.92|16.84|16.94|16.86|16.82|16.74|38
1694160600000|2023-09-08 08:10:00|16.96|16.88|17.01|16.93|17.02|16.94|16.92|16.84|62
1694160900000|2023-09-08 08:15:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|79
1694161200000|2023-09-08 08:20:00|17.09|17.01|17.12|17.04|17.12|17.04|17.06|16.98|47
1694161500000|2023-09-08 08:25:00|17.11|17.03|17.09|17.01|17.12|17.04|17.07|16.99|249
1694161800000|2023-09-08 08:30:00|17.11|17.03|17.19|17.11|17.19|17.11|17.09|17.01|312
1694162100000|2023-09-08 08:35:00|17.24|17.16|17.15|17.07|17.24|17.16|17.14|17.06|488
1694162400000|2023-09-08 08:40:00|17.14|17.06|17.14|17.06|17.17|17.09|17.14|17.06|167
1694162700000|2023-09-08 08:45:00|17.15|17.07|17.19|17.11|17.2|17.12|17.14|17.06|349
1694163000000|2023-09-08 08:50:00|17.17|17.09|17.2|17.12|17.22|17.14|17.15|17.07|7
1694163300000|2023-09-08 08:55:00|17.22|17.14|17.25|17.17|17.25|17.17|17.2|17.12|369
1694163600000|2023-09-08 09:00:00|17.3|17.22|17.36|17.28|17.42|17.34|17.3|17.22|418
1694163900000|2023-09-08 09:05:00|17.35|17.27|17.32|17.24|17.37|17.29|17.32|17.24|56
1694164200000|2023-09-08 09:10:00|17.3|17.22|17.27|17.19|17.3|17.22|17.25|17.17|371
1694164500000|2023-09-08 09:15:00|17.25|17.17|17.35|17.27|17.37|17.29|17.25|17.17|279
1694164800000|2023-09-08 09:20:00|17.32|17.24|17.35|17.27|17.36|17.28|17.3|17.22|127
1694165100000|2023-09-08 09:25:00|17.34|17.26|17.35|17.27|17.37|17.29|17.34|17.26|30
1694165400000|2023-09-08 09:30:00|17.36|17.28|17.35|17.27|17.37|17.29|17.34|17.26|49
1694165700000|2023-09-08 09:35:00|17.36|17.28|17.37|17.29|17.42|17.34|17.35|17.27|296
1694166000000|2023-09-08 09:40:00|17.39|17.31|17.27|17.19|17.39|17.31|17.27|17.19|340
1694166300000|2023-09-08 09:45:00|17.32|17.24|17.22|17.14|17.32|17.24|17.21|17.13|99
1694166600000|2023-09-08 09:50:00|17.25|17.17|17.29|17.21|17.32|17.24|17.22|17.14|235
1694166900000|2023-09-08 09:55:00|17.27|17.19|17.32|17.24|17.32|17.24|17.27|17.19|64
1694167200000|2023-09-08 10:00:00|17.33|17.25|17.35|17.27|17.38|17.3|17.33|17.25|404
1694167500000|2023-09-08 10:05:00|17.37|17.29|17.27|17.19|17.38|17.3|17.27|17.19|301
1694167800000|2023-09-08 10:10:00|17.25|17.17|17.23|17.15|17.27|17.19|17.22|17.14|182
1694168100000|2023-09-08 10:15:00|17.22|17.14|17.22|17.14|17.27|17.19|17.18|17.1|124
1694168400000|2023-09-08 10:20:00|17.19|17.11|17.13|17.05|17.22|17.14|17.11|17.03|203
1694168700000|2023-09-08 10:25:00|17.15|17.07|17.11|17.03|17.17|17.09|17.11|17.03|130
1694169000000|2023-09-08 10:30:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|69
1694169300000|2023-09-08 10:35:00|17.06|16.98|17.09|17.01|17.09|17.01|17.02|16.94|63
1694169600000|2023-09-08 10:40:00|17.07|16.99|17.11|17.03|17.11|17.03|17.02|16.94|54
1694169900000|2023-09-08 10:45:00|17.09|17.01|17.07|16.99|17.12|17.04|17.06|16.98|51
1694170200000|2023-09-08 10:50:00|17.09|17.01|17.04|16.96|17.12|17.04|17.02|16.94|42
1694170500000|2023-09-08 10:55:00|17.06|16.98|17.04|16.96|17.07|16.99|17.02|16.94|85
1694170800000|2023-09-08 11:00:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|153
1694171100000|2023-09-08 11:05:00|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|76
1694171400000|2023-09-08 11:10:00|17.02|16.94|17.09|17.01|17.09|17.01|17.02|16.94|152
1694171700000|2023-09-08 11:15:00|17.11|17.03|17.11|17.03|17.11|17.03|17.06|16.98|142
1694172000000|2023-09-08 11:20:00|17.12|17.04|17.16|17.08|17.16|17.08|17.11|17.03|182
1694172300000|2023-09-08 11:25:00|17.19|17.11|17.21|17.13|17.21|17.13|17.16|17.08|96
1694172600000|2023-09-08 11:30:00|17.16|17.08|17.16|17.08|17.19|17.11|17.16|17.08|44
1694172900000|2023-09-08 11:35:00|17.19|17.11|17.21|17.13|17.24|17.16|17.16|17.08|41
1694173200000|2023-09-08 11:40:00|17.24|17.16|17.16|17.08|17.24|17.16|17.16|17.08|54
1694173500000|2023-09-08 11:45:00|17.17|17.09|17.16|17.08|17.24|17.16|17.16|17.08|43
1694173800000|2023-09-08 11:50:00|17.18|17.1|17.16|17.08|17.21|17.13|17.13|17.05|43
1694174100000|2023-09-08 11:55:00|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|30
1694174400000|2023-09-08 12:00:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|51
1694174700000|2023-09-08 12:05:00|17.1|17.02|17.1|17.02|17.11|17.03|17.08|17|52
1694175000000|2023-09-08 12:10:00|17.11|17.03|17.06|16.98|17.11|17.03|17.04|16.96|95
1694175300000|2023-09-08 12:15:00|17.09|17.01|17.04|16.96|17.09|17.01|17.04|16.96|65
1694175600000|2023-09-08 12:20:00|17.06|16.98|17.04|16.96|17.06|16.98|17.02|16.94|43
1694175900000|2023-09-08 12:25:00|17.02|16.94|17.02|16.94|17.04|16.96|16.99|16.91|50
1694176200000|2023-09-08 12:30:00|17|16.92|16.96|16.88|17|16.92|16.96|16.88|131
1694176500000|2023-09-08 12:35:00|16.98|16.9|16.99|16.91|16.99|16.91|16.93|16.85|48
1694176800000|2023-09-08 12:40:00|16.96|16.88|16.99|16.91|16.99|16.91|16.94|16.86|43
1694177100000|2023-09-08 12:45:00|16.98|16.9|16.99|16.91|16.99|16.91|16.94|16.86|51
1694177400000|2023-09-08 12:50:00|17.01|16.93|17.03|16.95|17.04|16.96|16.99|16.91|53
1694177700000|2023-09-08 12:55:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|33
1694178000000|2023-09-08 13:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|101
1694178300000|2023-09-08 13:05:00|17.01|16.93|17.02|16.94|17.04|16.96|16.99|16.91|104
1694178600000|2023-09-08 13:10:00|17.03|16.95|17.04|16.96|17.04|16.96|16.99|16.91|26
1694178900000|2023-09-08 13:15:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|104
1694179200000|2023-09-08 13:20:00|17.01|16.93|16.99|16.91|17.04|16.96|16.99|16.91|116
1694179500000|2023-09-08 13:25:00|17.03|16.95|16.99|16.91|17.04|16.96|16.99|16.91|59
1694179800000|2023-09-08 13:30:00|16.98|16.9|16.94|16.86|16.99|16.91|16.93|16.85|110
1694180100000|2023-09-08 13:35:00|16.93|16.85|16.94|16.86|16.94|16.86|16.88|16.8|116
1694180400000|2023-09-08 13:40:00|16.98|16.9|16.94|16.86|16.99|16.91|16.94|16.86|389
1694180700000|2023-09-08 13:45:00|16.95|16.87|16.94|16.86|16.99|16.91|16.94|16.86|348
1694181000000|2023-09-08 13:50:00|16.93|16.85|16.94|16.86|16.94|16.86|16.89|16.81|246
1694181300000|2023-09-08 13:55:00|16.96|16.88|16.93|16.85|16.99|16.91|16.93|16.85|551
1694181600000|2023-09-08 14:00:00|16.89|16.81|16.84|16.76|16.91|16.83|16.84|16.76|67
1694181900000|2023-09-08 14:05:00|16.83|16.75|16.89|16.81|16.91|16.83|16.79|16.71|176
1694182200000|2023-09-08 14:10:00|16.88|16.8|16.84|16.76|16.89|16.81|16.83|16.75|71
1694182500000|2023-09-08 14:15:00|16.83|16.75|16.81|16.73|16.84|16.76|16.79|16.71|156
1694182800000|2023-09-08 14:20:00|16.83|16.75|16.78|16.7|16.84|16.76|16.78|16.7|188
1694183100000|2023-09-08 14:25:00|16.79|16.71|16.76|16.68|16.79|16.71|16.73|16.65|150
1694183400000|2023-09-08 14:30:00|16.78|16.7|16.84|16.76|16.89|16.81|16.74|16.66|269
1694183700000|2023-09-08 14:35:00|16.83|16.75|16.79|16.71|16.88|16.8|16.74|16.66|235
1694184000000|2023-09-08 14:40:00|16.78|16.7|16.79|16.71|16.84|16.76|16.74|16.66|118
1694184300000|2023-09-08 14:45:00|16.81|16.73|16.79|16.71|16.84|16.76|16.79|16.71|185
1694184600000|2023-09-08 14:50:00|16.78|16.7|16.74|16.66|16.79|16.71|16.74|16.66|121
1694184900000|2023-09-08 14:55:00|16.73|16.65|16.8|16.72|16.81|16.73|16.73|16.65|142
1694185200000|2023-09-08 15:00:00|16.82|16.74|16.74|16.66|16.82|16.74|16.73|16.65|364
1694185500000|2023-09-08 15:05:00|16.73|16.65|16.76|16.68|16.78|16.7|16.73|16.65|104
1694185800000|2023-09-08 15:10:00|16.74|16.66|16.68|16.6|16.78|16.7|16.68|16.6|79
1694186100000|2023-09-08 15:15:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|154
1694186400000|2023-09-08 15:20:00|16.7|16.62|16.69|16.61|16.7|16.62|16.68|16.6|84
1694186700000|2023-09-08 15:25:00|16.71|16.63|16.63|16.55|16.71|16.63|16.63|16.55|485
1694187000000|2023-09-08 15:30:00|16.61|16.53|16.58|16.5|16.63|16.55|16.58|16.5|233
1694187600000|2023-09-08 15:40:00|16.62|16.54|16.63|16.55|16.63|16.55|16.59|16.51|11
1694187900000|2023-09-08 15:45:00|||||||||1
1694188200000|2023-09-08 15:50:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|590
1694188500000|2023-09-08 15:55:00|16.72|16.64|16.74|16.66|16.74|16.66|16.69|16.61|33
1694188800000|2023-09-08 16:00:00|16.71|16.63|16.7|16.62|16.75|16.67|16.69|16.61|189
1694189100000|2023-09-08 16:05:00|16.66|16.58|16.68|16.6|16.7|16.62|16.65|16.57|569
1694189400000|2023-09-08 16:10:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|2
1694189700000|2023-09-08 16:15:00|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|20
1694190000000|2023-09-08 16:20:00|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|176
1694190300000|2023-09-08 16:25:00|16.61|16.53|16.68|16.6|16.68|16.6|16.61|16.53|21
1694190600000|2023-09-08 16:30:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|66
1694191200000|2023-09-08 16:40:00|16.64|16.56|16.6|16.52|16.64|16.56|16.6|16.52|7
1694191500000|2023-09-08 16:45:00|16.61|16.53|16.65|16.57|16.65|16.57|16.61|16.53|6
1694191800000|2023-09-08 16:50:00|16.66|16.58|16.68|16.6|16.68|16.6|16.65|16.57|0
1694192100000|2023-09-08 16:55:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|2
1694192400000|2023-09-08 17:00:00|16.64|16.56|16.66|16.58|16.69|16.61|16.64|16.56|11
1694192700000|2023-09-08 17:05:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|55
1694193000000|2023-09-08 17:10:00|16.69|16.61|16.68|16.6|16.7|16.62|16.68|16.6|6
1694193300000|2023-09-08 17:15:00|16.69|16.61|16.65|16.57|16.69|16.61|16.65|16.57|2
1694193600000|2023-09-08 17:20:00|16.64|16.56|16.7|16.62|16.7|16.62|16.63|16.55|17
1694193900000|2023-09-08 17:25:00|16.71|16.63|16.73|16.65|16.74|16.66|16.71|16.63|4
1694194200000|2023-09-08 17:30:00|16.71|16.63|16.69|16.61|16.73|16.65|16.69|16.61|7
1694194500000|2023-09-08 17:35:00|16.7|16.62|16.68|16.6|16.71|16.63|16.68|16.6|2
1694194800000|2023-09-08 17:40:00|16.69|16.61|16.68|16.6|16.7|16.62|16.68|16.6|5
1694195100000|2023-09-08 17:45:00|||||||||311
1694195400000|2023-09-08 17:50:00|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|21
1694196000000|2023-09-08 18:00:00|16.67|16.59|16.63|16.55|16.67|16.59|16.63|16.55|2
1694196600000|2023-09-08 18:10:00|16.65|16.57|16.75|16.67|16.76|16.68|16.65|16.57|29
1694196900000|2023-09-08 18:15:00|16.76|16.68|16.75|16.67|16.76|16.68|16.74|16.66|10
1694197200000|2023-09-08 18:20:00|16.74|16.66|16.73|16.65|16.74|16.66|16.7|16.62|0
1694197500000|2023-09-08 18:25:00|16.71|16.63|16.73|16.65|16.73|16.65|16.69|16.61|6
1694197800000|2023-09-08 18:30:00|16.74|16.66|16.76|16.68|16.78|16.7|16.73|16.65|5
1694198100000|2023-09-08 18:35:00|16.77|16.69|16.78|16.7|16.78|16.7|16.73|16.65|1
1694198400000|2023-09-08 18:40:00|16.77|16.69|16.73|16.65|16.77|16.69|16.73|16.65|0
1694198700000|2023-09-08 18:45:00|16.76|16.68|16.74|16.66|16.78|16.7|16.73|16.65|4
1694199000000|2023-09-08 18:50:00|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|2
1694199300000|2023-09-08 18:55:00|16.77|16.69|16.78|16.7|16.78|16.7|16.75|16.67|0
1694199600000|2023-09-08 19:00:00|16.79|16.71|16.78|16.7|16.82|16.74|16.78|16.7|23
1694199900000|2023-09-08 19:05:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|3
1694200200000|2023-09-08 19:10:00|16.79|16.71|16.78|16.7|16.8|16.72|16.78|16.7|22
1694200800000|2023-09-08 19:20:00|16.8|16.72|16.78|16.7|16.82|16.74|16.78|16.7|36
1694201100000|2023-09-08 19:25:00|16.79|16.71|16.8|16.72|16.83|16.75|16.79|16.71|1
1694201400000|2023-09-08 19:30:00|16.82|16.74|16.74|16.66|16.83|16.75|16.73|16.65|15
1694201700000|2023-09-08 19:35:00|16.75|16.67|16.74|16.66|16.77|16.69|16.74|16.66|32
1694202000000|2023-09-08 19:40:00|16.73|16.65|16.74|16.66|16.77|16.69|16.73|16.65|6
1694202300000|2023-09-08 19:45:00|16.72|16.64|16.78|16.7|16.78|16.7|16.72|16.64|5
1694202600000|2023-09-08 19:50:00|16.77|16.69|16.79|16.71|16.8|16.72|16.77|16.69|44
1694202900000|2023-09-08 19:55:00|16.78|16.7|16.81|16.73|16.81|16.73|16.72|16.64|67
1694391300000|2023-09-11 00:15:00|16.82|16.52|16.82|16.52|16.83|16.53|16.81|16.51|0
1694392500000|2023-09-11 00:35:00|16.81|16.51|16.82|16.52|16.82|16.52|16.81|16.51|0
1694393100000|2023-09-11 00:45:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1694394900000|2023-09-11 01:15:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1694395500000|2023-09-11 01:25:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1694396100000|2023-09-11 01:35:00|16.81|16.51|16.8|16.55|16.81|16.55|16.8|16.51|0
1694396700000|2023-09-11 01:45:00|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1694397300000|2023-09-11 01:55:00|16.8|16.55|16.81|16.51|16.81|16.55|16.8|16.51|0
1694397900000|2023-09-11 02:05:00|16.82|16.52|16.82|16.52|16.82|16.52|16.82|16.52|0
1694398200000|2023-09-11 02:10:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1694398500000|2023-09-11 02:15:00|16.82|16.52|16.8|16.55|16.82|16.55|16.8|16.52|0
1694399100000|2023-09-11 02:25:00|16.82|16.52|16.82|16.52|16.82|16.52|16.82|16.52|0
1694400300000|2023-09-11 02:45:00|16.8|16.55|16.82|16.52|16.82|16.55|16.8|16.52|0
1694402100000|2023-09-11 03:15:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1694402700000|2023-09-11 03:25:00|16.82|16.52|16.8|16.55|16.82|16.55|16.8|16.52|0
1694403000000|2023-09-11 03:30:00|16.85||16.85||16.85||16.85||0
1694403300000|2023-09-11 03:35:00|16.82|16.57|16.82|16.57|16.85|16.57|16.82|16.55|0
1694406000000|2023-09-11 04:20:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1694408700000|2023-09-11 05:05:00|16.76|16.68|16.82|16.57|16.86|16.7|16.76|16.57|0
1694409000000|2023-09-11 05:10:00|16.71|16.63|16.67|16.59|16.82|16.65|16.67|16.51|0
1694409300000|2023-09-11 05:15:00|16.76|16.51|16.79|16.54|16.79|16.54|16.76|16.51|0
1694409600000|2023-09-11 05:20:00|16.77|16.52|16.76|16.51|16.79|16.54|16.76|16.51|0
1694409900000|2023-09-11 05:25:00|16.78|16.53|16.79|16.54|16.79|16.54|16.76|16.51|0
1694410200000|2023-09-11 05:30:00|16.78|16.53|16.75|16.5|16.79|16.54|16.75|16.5|12
1694410500000|2023-09-11 05:35:00|16.77|16.52|16.77|16.52|16.77|16.52|16.75|16.5|0
1694410800000|2023-09-11 05:40:00|16.75|16.5|16.69|16.61|16.79|16.62|16.67|16.5|4
1694411100000|2023-09-11 05:45:00|16.76|16.51|16.7|16.62|16.78|16.64|16.67|16.51|0
1694411700000|2023-09-11 05:55:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|18
1694412000000|2023-09-11 06:00:00|16.65|16.57|16.66|16.58|16.68|16.6|16.62|16.54|17
1694412300000|2023-09-11 06:05:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|21
1694412600000|2023-09-11 06:10:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|13
1694412900000|2023-09-11 06:15:00|||||||||1
1694413800000|2023-09-11 06:30:00|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|9
1694414400000|2023-09-11 06:40:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|4
1694414700000|2023-09-11 06:45:00|16.58|16.5|16.59|16.51|16.61|16.53|16.56|16.48|9
1694415000000|2023-09-11 06:50:00|16.61|16.53|16.63|16.55|16.64|16.56|16.61|16.53|39
1694415300000|2023-09-11 06:55:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1694415600000|2023-09-11 07:00:00|16.61|16.53|16.61|16.53|16.64|16.56|16.58|16.5|127
1694415900000|2023-09-11 07:05:00|16.59|16.51|16.56|16.48|16.61|16.53|16.53|16.45|165
1694416200000|2023-09-11 07:10:00|16.54|16.46|16.58|16.5|16.58|16.5|16.53|16.45|50
1694416500000|2023-09-11 07:15:00|16.56|16.48|16.48|16.4|16.58|16.5|16.48|16.4|225
1694416800000|2023-09-11 07:20:00|16.5|16.42|16.42|16.34|16.52|16.44|16.42|16.34|557
1694417100000|2023-09-11 07:25:00|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|201
1694417400000|2023-09-11 07:30:00|16.4|16.32|16.38|16.3|16.42|16.34|16.37|16.29|158
1694417700000|2023-09-11 07:35:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|53
1694418000000|2023-09-11 07:40:00|16.42|16.34|16.42|16.34|16.42|16.34|16.38|16.3|46
1694418300000|2023-09-11 07:45:00|16.43|16.35|16.39|16.31|16.45|16.37|16.39|16.31|504
1694418600000|2023-09-11 07:50:00|16.41|16.33|16.43|16.35|16.44|16.36|16.39|16.31|33
1694418900000|2023-09-11 07:55:00|16.44|16.36|16.44|16.36|16.44|16.36|16.39|16.31|130
1694419200000|2023-09-11 08:00:00|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|22
1694419500000|2023-09-11 08:05:00|16.45|16.37|16.51|16.43|16.55|16.47|16.45|16.37|197
1694419800000|2023-09-11 08:10:00|16.5|16.42|16.51|16.43|16.53|16.45|16.5|16.42|71
1694420100000|2023-09-11 08:15:00|16.55|16.47|16.53|16.45|16.55|16.47|16.51|16.43|23
1694420400000|2023-09-11 08:20:00|16.55|16.47|16.53|16.45|16.56|16.48|16.5|16.42|85
1694420700000|2023-09-11 08:25:00|16.55|16.47|16.51|16.43|16.55|16.47|16.5|16.42|109
1694421000000|2023-09-11 08:30:00|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|96
1694421300000|2023-09-11 08:35:00|16.48|16.4|16.55|16.47|16.55|16.47|16.48|16.4|208
1694421600000|2023-09-11 08:40:00|16.52|16.44|16.55|16.47|16.55|16.47|16.5|16.42|55
1694421900000|2023-09-11 08:45:00|16.56|16.48|16.55|16.47|16.56|16.48|16.51|16.43|144
1694422200000|2023-09-11 08:50:00|16.56|16.48|16.6|16.52|16.65|16.57|16.55|16.47|95
1694422500000|2023-09-11 08:55:00|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|24
1694422800000|2023-09-11 09:00:00|16.58|16.5|16.55|16.47|16.6|16.52|16.55|16.47|62
1694423100000|2023-09-11 09:05:00|16.53|16.45|16.54|16.46|16.55|16.47|16.52|16.44|27
1694423400000|2023-09-11 09:10:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|32
1694423700000|2023-09-11 09:15:00|16.58|16.5|16.5|16.42|16.6|16.52|16.5|16.42|198
1694424000000|2023-09-11 09:20:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|20
1694424300000|2023-09-11 09:25:00|||||||||1
1694424600000|2023-09-11 09:30:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|38
1694424900000|2023-09-11 09:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|18
1694425200000|2023-09-11 09:40:00|||||||||1
1694425500000|2023-09-11 09:45:00|16.43|16.35|16.41|16.33|16.43|16.35|16.39|16.31|16
1694425800000|2023-09-11 09:50:00|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|0
1694426100000|2023-09-11 09:55:00|16.41|16.33|16.41|16.33|16.43|16.35|16.39|16.31|26
1694426400000|2023-09-11 10:00:00|16.43|16.35|16.43|16.35|16.43|16.35|16.38|16.3|133
1694426700000|2023-09-11 10:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|58
1694427000000|2023-09-11 10:10:00|||||||||28
1694427300000|2023-09-11 10:15:00|16.49|16.41|16.46|16.38|16.49|16.41|16.44|16.36|74
1694427600000|2023-09-11 10:20:00|16.44|16.36|16.48|16.4|16.49|16.41|16.44|16.36|73
1694427900000|2023-09-11 10:25:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|23
1694428200000|2023-09-11 10:30:00|16.39|16.31|16.39|16.31|16.43|16.35|16.39|16.31|24
1694428500000|2023-09-11 10:35:00|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|43
1694428800000|2023-09-11 10:40:00|||||||||25
1694429100000|2023-09-11 10:45:00|16.41|16.33|16.39|16.31|16.43|16.35|16.39|16.31|68
1694429400000|2023-09-11 10:50:00|16.41|16.33|16.44|16.36|16.44|16.36|16.39|16.31|32
1694429700000|2023-09-11 10:55:00|16.43|16.35|16.43|16.35|16.43|16.35|16.39|16.31|25
1694430000000|2023-09-11 11:00:00|16.44|16.36|16.43|16.35|16.44|16.36|16.41|16.33|36
1694430300000|2023-09-11 11:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|27
1694430600000|2023-09-11 11:10:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|209
1694430900000|2023-09-11 11:15:00|16.46|16.38|16.44|16.36|16.49|16.41|16.44|16.36|44
1694431200000|2023-09-11 11:20:00|16.46|16.38|16.49|16.41|16.49|16.41|16.44|16.36|25
1694431500000|2023-09-11 11:25:00|||||||||33
1694431800000|2023-09-11 11:30:00|||||||||33
1694432100000|2023-09-11 11:35:00|||||||||42
1694432400000|2023-09-11 11:40:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|43
1694432700000|2023-09-11 11:45:00|16.54|16.46|16.51|16.43|16.54|16.46|16.49|16.41|111
1694433000000|2023-09-11 11:50:00|16.53|16.45|16.56|16.48|16.57|16.49|16.51|16.43|114
1694433300000|2023-09-11 11:55:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|45
1694433600000|2023-09-11 12:00:00|16.62|16.54|16.6|16.52|16.65|16.57|16.6|16.52|35
1694433900000|2023-09-11 12:05:00|16.59|16.51|16.55|16.47|16.6|16.52|16.55|16.47|66
1694434200000|2023-09-11 12:10:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|139
1694434500000|2023-09-11 12:15:00|||||||||258
1694434800000|2023-09-11 12:20:00|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|33
1694435100000|2023-09-11 12:25:00|||||||||35
1694435400000|2023-09-11 12:30:00|16.56|16.48|16.63|16.55|16.63|16.55|16.53|16.45|307
1694435700000|2023-09-11 12:35:00|16.62|16.54|16.59|16.51|16.62|16.54|16.57|16.49|37
1694436000000|2023-09-11 12:40:00|16.6|16.52|16.59|16.51|16.62|16.54|16.59|16.51|42
1694436300000|2023-09-11 12:45:00|||||||||34
1694436600000|2023-09-11 12:50:00|16.61|16.53|16.6|16.52|16.64|16.56|16.59|16.51|71
1694436900000|2023-09-11 12:55:00|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|46
1694437200000|2023-09-11 13:00:00|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|143
1694437500000|2023-09-11 13:05:00|16.57|16.49|16.57|16.49|16.59|16.51|16.54|16.46|64
1694437800000|2023-09-11 13:10:00|16.59|16.51|16.59|16.51|16.59|16.51|16.54|16.46|35
1694438100000|2023-09-11 13:15:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|42
1694438400000|2023-09-11 13:20:00|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|35
1694438700000|2023-09-11 13:25:00|16.53|16.45|16.49|16.41|16.54|16.46|16.49|16.41|191
1694439000000|2023-09-11 13:30:00|16.53|16.45|16.54|16.46|16.54|16.46|16.49|16.41|75
1694439300000|2023-09-11 13:35:00|16.53|16.45|16.54|16.46|16.54|16.46|16.49|16.41|57
1694439600000|2023-09-11 13:40:00|16.53|16.45|16.59|16.51|16.62|16.54|16.53|16.45|149
1694439900000|2023-09-11 13:45:00|16.63|16.55|16.69|16.61|16.69|16.61|16.61|16.53|357
1694440200000|2023-09-11 13:50:00|16.7|16.62|16.74|16.66|16.77|16.69|16.69|16.61|379
1694440500000|2023-09-11 13:55:00|16.69|16.61|16.8|16.72|16.8|16.72|16.69|16.61|293
1694440800000|2023-09-11 14:00:00|16.76|16.68|16.77|16.69|16.8|16.72|16.75|16.67|447
1694441100000|2023-09-11 14:05:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|79
1694441400000|2023-09-11 14:10:00|16.79|16.71|16.85|16.77|16.85|16.77|16.75|16.67|315
1694441700000|2023-09-11 14:15:00|16.82|16.74|16.74|16.66|16.82|16.74|16.74|16.66|351
1694442000000|2023-09-11 14:20:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|408
1694442300000|2023-09-11 14:25:00|16.7|16.62|16.64|16.56|16.7|16.62|16.62|16.54|178
1694442600000|2023-09-11 14:30:00|16.65|16.57|16.7|16.62|16.72|16.64|16.65|16.57|164
1694442900000|2023-09-11 14:35:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|250
1694443200000|2023-09-11 14:40:00|16.72|16.64|16.65|16.57|16.72|16.64|16.64|16.56|348
1694443500000|2023-09-11 14:45:00|||||||||63
1694443800000|2023-09-11 14:50:00|16.6|16.52|16.6|16.52|16.65|16.57|16.6|16.52|711
1694444100000|2023-09-11 14:55:00|16.65|16.57|16.65|16.57|16.65|16.57|16.6|16.52|235
1694444400000|2023-09-11 15:00:00|16.67|16.59|16.74|16.66|16.75|16.67|16.65|16.57|2077
1694444700000|2023-09-11 15:05:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|353
1694445000000|2023-09-11 15:10:00|16.8|16.72|16.75|16.67|16.8|16.72|16.75|16.67|440
1694445300000|2023-09-11 15:15:00|16.73|16.65|16.65|16.57|16.75|16.67|16.65|16.57|289
1694445600000|2023-09-11 15:20:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|158
1694445900000|2023-09-11 15:25:00|16.7|16.62|16.69|16.61|16.7|16.62|16.65|16.57|424
1694446200000|2023-09-11 15:30:00|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|714
1694446500000|2023-09-11 15:35:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|10
1694446800000|2023-09-11 15:40:00|16.67|16.59|16.77|16.69|16.8|16.72|16.67|16.59|1280
1694447100000|2023-09-11 15:45:00|16.8|16.72|16.77|16.69|16.8|16.72|16.75|16.67|222
1694447400000|2023-09-11 15:50:00|16.74|16.66|16.75|16.67|16.77|16.69|16.74|16.66|96
1694447700000|2023-09-11 15:55:00|||||||||9
1694448000000|2023-09-11 16:00:00|16.73|16.65|16.7|16.62|16.75|16.67|16.69|16.61|39
1694448300000|2023-09-11 16:05:00|16.69|16.61|16.69|16.61|16.7|16.62|16.65|16.57|5
1694448600000|2023-09-11 16:10:00|16.67|16.59|16.69|16.61|16.7|16.62|16.67|16.59|963
1694448900000|2023-09-11 16:15:00|16.68|16.6|16.64|16.56|16.69|16.61|16.64|16.56|58
1694449200000|2023-09-11 16:20:00|16.66|16.58|16.66|16.58|16.68|16.6|16.64|16.56|1
1694449500000|2023-09-11 16:25:00|16.64|16.56|16.63|16.55|16.64|16.56|16.61|16.53|27
1694449800000|2023-09-11 16:30:00|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|3
1694450100000|2023-09-11 16:35:00|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|3
1694450400000|2023-09-11 16:40:00|||||||||1
1694450700000|2023-09-11 16:45:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|18
1694451000000|2023-09-11 16:50:00|16.63|16.55|16.64|16.56|16.69|16.61|16.63|16.55|11
1694451300000|2023-09-11 16:55:00|16.63|16.55|16.64|16.56|16.66|16.58|16.63|16.55|1
1694451600000|2023-09-11 17:00:00|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1694451900000|2023-09-11 17:05:00|16.63|16.55|16.63|16.55|16.66|16.58|16.63|16.55|3
1694452200000|2023-09-11 17:10:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|3
1694452500000|2023-09-11 17:15:00|||||||||4
1694452800000|2023-09-11 17:20:00|16.61|16.53|16.61|16.53|16.63|16.55|16.59|16.51|0
1694453400000|2023-09-11 17:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|4
1694454000000|2023-09-11 17:40:00|||||||||10
1694454300000|2023-09-11 17:45:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|20
1694454600000|2023-09-11 17:50:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1694454900000|2023-09-11 17:55:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|11
1694455200000|2023-09-11 18:00:00|16.59|16.51|16.59|16.51|16.59|16.51|16.58|16.5|18
1694455500000|2023-09-11 18:05:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|10
1694455800000|2023-09-11 18:10:00|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|2
1694456100000|2023-09-11 18:15:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|4
1694456400000|2023-09-11 18:20:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|6
1694456700000|2023-09-11 18:25:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|4
1694458500000|2023-09-11 18:55:00|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|19
1694458800000|2023-09-11 19:00:00|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|0
1694459400000|2023-09-11 19:10:00|16.61|16.53|16.61|16.53|16.64|16.56|16.59|16.51|14
1694459700000|2023-09-11 19:15:00|16.63|16.55|16.63|16.55|16.64|16.56|16.63|16.55|40
1694460000000|2023-09-11 19:20:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1694460300000|2023-09-11 19:25:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|323
1694460600000|2023-09-11 19:30:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|20
1694460900000|2023-09-11 19:35:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|6
1694461200000|2023-09-11 19:40:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|37
1694461500000|2023-09-11 19:45:00|||||||||3
1694462100000|2023-09-11 19:55:00|16.64|16.56|16.66|16.58|16.66|16.58|16.59|16.51|41
1694462400000|2023-09-11 20:00:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1694477700000|2023-09-12 00:15:00|16.84|16.54|16.83|16.53|16.84|16.54|16.83|16.53|0
1694481000000|2023-09-12 01:10:00|16.8|16.55|16.73|16.48|16.8|16.55|16.73|16.48|0
1694481300000|2023-09-12 01:15:00|16.78|16.53|16.81|16.51|16.81|16.53|16.78|16.51|0
1694483100000|2023-09-12 01:45:00|16.8|16.5|16.78|16.53|16.81|16.53|16.78|16.5|0
1694483400000|2023-09-12 01:50:00|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1694484600000|2023-09-12 02:10:00|16.8|16.5|16.81|16.51|16.81|16.51|16.8|16.5|0
1694485500000|2023-09-12 02:25:00|16.75|16.5|16.78|16.53|16.81|16.53|16.75|16.48|0
1694485800000|2023-09-12 02:30:00|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1694486100000|2023-09-12 02:35:00|16.8|16.5|16.81|16.51|16.81|16.53|16.75|16.5|0
1694486700000|2023-09-12 02:45:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1694487000000|2023-09-12 02:50:00|16.78|16.55|16.78|16.53|16.8|16.55|16.78|16.53|0
1694487300000|2023-09-12 02:55:00|16.8|16.55|16.8|16.55|16.8|16.55|16.78|16.53|0
1694487600000|2023-09-12 03:00:00|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1694487900000|2023-09-12 03:05:00|16.8|16.5|16.78|16.53|16.8|16.53|16.73|16.48|0
1694488500000|2023-09-12 03:15:00|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1694488800000|2023-09-12 03:20:00|16.78|16.48|16.76|16.51|16.78|16.51|16.75|16.48|0
1694489100000|2023-09-12 03:25:00|16.78|16.48|16.76|16.51|16.78|16.51|16.76|16.48|0
1694489400000|2023-09-12 03:30:00|16.78|16.48|16.73|16.48|16.78|16.51|16.73|16.48|0
1694494800000|2023-09-12 05:00:00|16.74|16.49|16.73|16.48|16.74|16.49|16.73|16.48|0
1694495100000|2023-09-12 05:05:00|16.65|16.57|16.73|16.48|16.73|16.57|16.65|16.48|0
1694495400000|2023-09-12 05:10:00|16.74|16.49|16.73|16.48|16.74|16.49|16.73|16.48|0
1694498100000|2023-09-12 05:55:00|16.71|16.46|16.61|16.53|16.71|16.54|16.61|16.46|0
1694498400000|2023-09-12 06:00:00|16.63|16.55|16.67|16.59|16.67|16.59|16.61|16.53|1
1694499000000|2023-09-12 06:10:00|16.66|16.58|16.59|16.51|16.66|16.58|16.59|16.51|7
1694499300000|2023-09-12 06:15:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|12
1694500200000|2023-09-12 06:30:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|24
1694500500000|2023-09-12 06:35:00|16.54|16.46|16.6|16.52|16.64|16.56|16.54|16.46|104
1694501700000|2023-09-12 06:55:00|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|27
1694502000000|2023-09-12 07:00:00|16.59|16.51|16.6|16.52|16.65|16.57|16.55|16.47|522
1694502300000|2023-09-12 07:05:00|16.63|16.55|16.65|16.57|16.65|16.57|16.59|16.51|267
1694502600000|2023-09-12 07:10:00|16.66|16.58|16.7|16.62|16.71|16.63|16.65|16.57|303
1694502900000|2023-09-12 07:15:00|16.71|16.63|16.65|16.57|16.71|16.63|16.6|16.52|178
1694503200000|2023-09-12 07:20:00|16.62|16.54|16.7|16.62|16.75|16.67|16.6|16.52|222
1694503500000|2023-09-12 07:25:00|16.73|16.65|16.73|16.65|16.75|16.67|16.7|16.62|76
1694503800000|2023-09-12 07:30:00|16.75|16.67|16.71|16.63|16.81|16.73|16.71|16.63|224
1694504100000|2023-09-12 07:35:00|16.72|16.64|16.66|16.58|16.72|16.64|16.66|16.58|43
1694504400000|2023-09-12 07:40:00|16.65|16.57|16.56|16.48|16.66|16.58|16.55|16.47|196
1694504700000|2023-09-12 07:45:00|16.6|16.52|16.61|16.53|16.66|16.58|16.6|16.52|81
1694505000000|2023-09-12 07:50:00|16.63|16.55|16.66|16.58|16.71|16.63|16.61|16.53|163
1694505300000|2023-09-12 07:55:00|16.67|16.59|16.71|16.63|16.71|16.63|16.67|16.59|73
1694505600000|2023-09-12 08:00:00|16.72|16.64|16.77|16.69|16.77|16.69|16.71|16.63|112
1694505900000|2023-09-12 08:05:00|16.76|16.68|16.76|16.68|16.77|16.69|16.74|16.66|102
1694506200000|2023-09-12 08:10:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|142
1694506500000|2023-09-12 08:15:00|16.71|16.63|16.71|16.63|16.72|16.64|16.69|16.61|77
1694506800000|2023-09-12 08:20:00|16.69|16.61|16.67|16.59|16.71|16.63|16.61|16.53|63
1694507100000|2023-09-12 08:25:00|16.66|16.58|16.67|16.59|16.67|16.59|16.62|16.54|230
1694507400000|2023-09-12 08:30:00|16.69|16.61|16.77|16.69|16.77|16.69|16.67|16.59|69
1694507700000|2023-09-12 08:35:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|384
1694508000000|2023-09-12 08:40:00|||||||||199
1694508300000|2023-09-12 08:45:00|16.81|16.73|16.77|16.69|16.82|16.74|16.76|16.68|131
1694508600000|2023-09-12 08:50:00|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|172
1694508900000|2023-09-12 08:55:00|16.79|16.71|16.82|16.74|16.82|16.74|16.76|16.68|63
1694509200000|2023-09-12 09:00:00|16.79|16.71|16.77|16.69|16.82|16.74|16.77|16.69|96
1694509500000|2023-09-12 09:05:00|16.82|16.74|16.82|16.74|16.82|16.74|16.77|16.69|109
1694509800000|2023-09-12 09:10:00|||||||||97
1694510100000|2023-09-12 09:15:00|||||||||183
1694510400000|2023-09-12 09:20:00|||||||||86
1694510700000|2023-09-12 09:25:00|16.8|16.72|16.77|16.69|16.82|16.74|16.77|16.69|152
1694511000000|2023-09-12 09:30:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|332
1694511300000|2023-09-12 09:35:00|16.85|16.77|16.85|16.77|16.87|16.79|16.82|16.74|60
1694511600000|2023-09-12 09:40:00|16.83|16.75|16.82|16.74|16.85|16.77|16.82|16.74|90
1694511900000|2023-09-12 09:45:00|16.83|16.75|16.82|16.74|16.85|16.77|16.8|16.72|75
1694512200000|2023-09-12 09:50:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|78
1694512500000|2023-09-12 09:55:00|16.82|16.74|16.78|16.7|16.83|16.75|16.78|16.7|100
1694512800000|2023-09-12 10:00:00|16.77|16.69|16.73|16.65|16.78|16.7|16.73|16.65|194
1694513100000|2023-09-12 10:05:00|16.72|16.64|16.77|16.69|16.77|16.69|16.72|16.64|404
1694513400000|2023-09-12 10:10:00|16.79|16.71|16.77|16.69|16.82|16.74|16.77|16.69|72
1694513700000|2023-09-12 10:15:00|16.76|16.68|16.77|16.69|16.79|16.71|16.76|16.68|204
1694514000000|2023-09-12 10:20:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|340
1694514300000|2023-09-12 10:25:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|146
1694514600000|2023-09-12 10:30:00|16.76|16.68|16.71|16.63|16.77|16.69|16.71|16.63|84
1694514900000|2023-09-12 10:35:00|16.72|16.64|16.72|16.64|16.76|16.68|16.71|16.63|112
1694515200000|2023-09-12 10:40:00|16.77|16.69|16.77|16.69|16.77|16.69|16.74|16.66|153
1694515500000|2023-09-12 10:45:00|16.8|16.72|16.77|16.69|16.82|16.74|16.77|16.69|70
1694515800000|2023-09-12 10:50:00|16.72|16.64|16.77|16.69|16.77|16.69|16.72|16.64|47
1694516100000|2023-09-12 10:55:00|16.76|16.68|16.72|16.64|16.76|16.68|16.72|16.64|75
1694516400000|2023-09-12 11:00:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|101
1694516700000|2023-09-12 11:05:00|16.71|16.63|16.72|16.64|16.76|16.68|16.71|16.63|58
1694517000000|2023-09-12 11:10:00|16.71|16.63|16.76|16.68|16.77|16.69|16.71|16.63|97
1694517300000|2023-09-12 11:15:00|16.77|16.69|16.81|16.73|16.81|16.73|16.76|16.68|88
1694517600000|2023-09-12 11:20:00|16.79|16.71|16.88|16.8|16.88|16.8|16.79|16.71|210
1694517900000|2023-09-12 11:25:00|16.87|16.79|16.77|16.69|16.87|16.79|16.76|16.68|1014
1694518200000|2023-09-12 11:30:00|16.79|16.71|16.82|16.74|16.86|16.78|16.79|16.71|72
1694518500000|2023-09-12 11:35:00|16.86|16.78|16.82|16.74|16.87|16.79|16.82|16.74|234
1694518800000|2023-09-12 11:40:00|16.81|16.73|16.81|16.73|16.84|16.76|16.81|16.73|101
1694519100000|2023-09-12 11:45:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|155
1694519400000|2023-09-12 11:50:00|16.89|16.81|16.87|16.79|16.92|16.84|16.87|16.79|106
1694519700000|2023-09-12 11:55:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|53
1694520000000|2023-09-12 12:00:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|55
1694520300000|2023-09-12 12:05:00|16.85|16.77|16.83|16.75|16.87|16.79|16.82|16.74|71
1694520600000|2023-09-12 12:10:00|16.82|16.74|16.8|16.72|16.82|16.74|16.77|16.69|139
1694520900000|2023-09-12 12:15:00|16.78|16.7|16.77|16.69|16.8|16.72|16.74|16.66|159
1694521200000|2023-09-12 12:20:00|16.81|16.73|16.77|16.69|16.81|16.73|16.77|16.69|413
1694521500000|2023-09-12 12:25:00|16.76|16.68|16.76|16.68|16.76|16.68|16.72|16.64|140
1694521800000|2023-09-12 12:30:00|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|157
1694522100000|2023-09-12 12:35:00|||||||||65
1694522400000|2023-09-12 12:40:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|921
1694522700000|2023-09-12 12:45:00|||||||||58
1694523000000|2023-09-12 12:50:00|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|78
1694523300000|2023-09-12 12:55:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|68
1694523600000|2023-09-12 13:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.76|16.68|285
1694523900000|2023-09-12 13:05:00|||||||||61
1694524200000|2023-09-12 13:10:00|16.82|16.74|16.82|16.74|16.86|16.78|16.82|16.74|168
1694524500000|2023-09-12 13:15:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|98
1694524800000|2023-09-12 13:20:00|16.83|16.75|16.87|16.79|16.87|16.79|16.82|16.74|137
1694525100000|2023-09-12 13:25:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|184
1694525400000|2023-09-12 13:30:00|16.81|16.73|16.66|16.58|16.81|16.73|16.66|16.58|129
1694525700000|2023-09-12 13:35:00|16.64|16.56|16.6|16.52|16.64|16.56|16.56|16.48|137
1694526000000|2023-09-12 13:40:00|16.55|16.47|16.56|16.48|16.6|16.52|16.53|16.45|308
1694526300000|2023-09-12 13:45:00|16.55|16.47|16.61|16.53|16.61|16.53|16.55|16.47|456
1694526600000|2023-09-12 13:50:00|16.59|16.51|16.55|16.47|16.61|16.53|16.53|16.45|297
1694526900000|2023-09-12 13:55:00|16.51|16.43|16.54|16.46|16.55|16.47|16.51|16.43|196
1694527200000|2023-09-12 14:00:00|16.55|16.47|16.6|16.52|16.64|16.56|16.55|16.47|1492
1694527500000|2023-09-12 14:05:00|16.65|16.57|16.65|16.57|16.7|16.62|16.65|16.57|267
1694527800000|2023-09-12 14:10:00|16.66|16.58|16.65|16.57|16.7|16.62|16.6|16.52|114
1694528100000|2023-09-12 14:15:00|16.66|16.58|16.65|16.57|16.7|16.62|16.65|16.57|99
1694528400000|2023-09-12 14:20:00|16.7|16.62|16.8|16.72|16.8|16.72|16.65|16.57|294
1694528700000|2023-09-12 14:25:00|16.81|16.73|16.82|16.74|16.85|16.77|16.8|16.72|198
1694529000000|2023-09-12 14:30:00|16.85|16.77|16.75|16.67|16.85|16.77|16.75|16.67|177
1694529300000|2023-09-12 14:35:00|16.78|16.7|16.8|16.72|16.82|16.74|16.75|16.67|225
1694529600000|2023-09-12 14:40:00|16.84|16.76|16.79|16.71|16.84|16.76|16.75|16.67|136
1694529900000|2023-09-12 14:45:00|16.75|16.67|16.8|16.72|16.8|16.72|16.74|16.66|229
1694530200000|2023-09-12 14:50:00|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|214
1694530500000|2023-09-12 14:55:00|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|221
1694530800000|2023-09-12 15:00:00|16.84|16.76|16.79|16.71|16.85|16.77|16.79|16.71|672
1694531100000|2023-09-12 15:05:00|16.8|16.72|16.84|16.76|16.84|16.76|16.79|16.71|134
1694531400000|2023-09-12 15:10:00|16.79|16.71|16.8|16.72|16.84|16.76|16.79|16.71|378
1694531700000|2023-09-12 15:15:00|16.84|16.76|16.84|16.76|16.85|16.77|16.82|16.74|134
1694532000000|2023-09-12 15:20:00|16.85|16.77|16.85|16.77|16.85|16.77|16.8|16.72|320
1694532300000|2023-09-12 15:25:00|16.84|16.76|16.82|16.74|16.85|16.77|16.8|16.72|747
1694532600000|2023-09-12 15:30:00|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|287
1694532900000|2023-09-12 15:35:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|588
1694533200000|2023-09-12 15:40:00|||||||||4
1694533500000|2023-09-12 15:45:00|16.76|16.68|16.74|16.66|16.79|16.71|16.74|16.66|23
1694533800000|2023-09-12 15:50:00|||||||||34
1694534100000|2023-09-12 15:55:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|107
1694534400000|2023-09-12 16:00:00|16.69|16.61|16.69|16.61|16.72|16.64|16.69|16.61|3
1694534700000|2023-09-12 16:05:00|||||||||1
1694535000000|2023-09-12 16:10:00|16.74|16.66|16.74|16.66|16.74|16.66|16.69|16.61|1
1694535300000|2023-09-12 16:15:00|16.72|16.64|16.7|16.62|16.74|16.66|16.7|16.62|6
1694535600000|2023-09-12 16:20:00|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|1
1694535900000|2023-09-12 16:25:00|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|1
1694536200000|2023-09-12 16:30:00|16.72|16.64|16.74|16.66|16.74|16.66|16.7|16.62|0
1694536500000|2023-09-12 16:35:00|16.72|16.64|16.7|16.62|16.74|16.66|16.7|16.62|1
1694536800000|2023-09-12 16:40:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|2
1694537100000|2023-09-12 16:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1694537400000|2023-09-12 16:50:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|5
1694537700000|2023-09-12 16:55:00|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|17
1694538000000|2023-09-12 17:00:00|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|18
1694538300000|2023-09-12 17:05:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|4
1694538900000|2023-09-12 17:15:00|16.65|16.57|16.67|16.59|16.69|16.61|16.65|16.57|0
1694539200000|2023-09-12 17:20:00|16.65|16.57|16.59|16.51|16.65|16.57|16.59|16.51|5
1694539500000|2023-09-12 17:25:00|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|26
1694539800000|2023-09-12 17:30:00|||||||||2
1694540100000|2023-09-12 17:35:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|9
1694540400000|2023-09-12 17:40:00|16.61|16.53|16.64|16.56|16.64|16.56|16.59|16.51|2
1694540700000|2023-09-12 17:45:00|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|25
1694541000000|2023-09-12 17:50:00|16.64|16.56|16.71|16.63|16.74|16.66|16.64|16.56|10
1694541300000|2023-09-12 17:55:00|16.69|16.61|16.71|16.63|16.73|16.65|16.69|16.61|0
1694541600000|2023-09-12 18:00:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|22
1694541900000|2023-09-12 18:05:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|1
1694542200000|2023-09-12 18:10:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1694542500000|2023-09-12 18:15:00|16.74|16.66|16.78|16.7|16.79|16.71|16.74|16.66|2
1694542800000|2023-09-12 18:20:00|16.76|16.68|16.79|16.71|16.81|16.73|16.76|16.68|216
1694543100000|2023-09-12 18:25:00|||||||||211
1694543400000|2023-09-12 18:30:00|16.8|16.72|16.79|16.71|16.84|16.76|16.79|16.71|29
1694544000000|2023-09-12 18:40:00|16.81|16.73|16.79|16.71|16.82|16.74|16.79|16.71|27
1694544300000|2023-09-12 18:45:00|16.8|16.72|16.82|16.74|16.82|16.74|16.79|16.71|8
1694544600000|2023-09-12 18:50:00|16.84|16.76|16.85|16.77|16.89|16.81|16.84|16.76|10
1694544900000|2023-09-12 18:55:00|16.84|16.76|16.85|16.77|16.87|16.79|16.84|16.76|9
1694545200000|2023-09-12 19:00:00|16.89|16.81|16.89|16.81|16.89|16.81|16.85|16.77|0
1694545800000|2023-09-12 19:10:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|423
1694546100000|2023-09-12 19:15:00|16.9|16.82|16.9|16.82|16.9|16.82|16.85|16.77|4
1694546700000|2023-09-12 19:25:00|||||||||20
1694547000000|2023-09-12 19:30:00|16.88|16.8|16.9|16.82|16.9|16.82|16.85|16.77|200
1694547300000|2023-09-12 19:35:00|16.85|16.77|16.89|16.81|16.9|16.82|16.85|16.77|40
1694547600000|2023-09-12 19:40:00|16.87|16.79|16.85|16.77|16.89|16.81|16.84|16.76|0
1694547900000|2023-09-12 19:45:00|16.84|16.76|16.87|16.79|16.89|16.81|16.82|16.74|10
1694548200000|2023-09-12 19:50:00|16.85|16.77|16.84|16.76|16.89|16.81|16.84|16.76|10
1694548500000|2023-09-12 19:55:00|16.86|16.78|16.85|16.77|16.87|16.79|16.84|16.76|34
1694548800000|2023-09-12 20:00:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1694564100000|2023-09-13 00:15:00|16.89|16.59|16.94|16.64|16.94|16.64|16.89|16.59|0
1694564400000|2023-09-13 00:20:00|16.93|16.63|16.91|16.66|16.93|16.66|16.89|16.63|0
1694566800000|2023-09-13 01:00:00|16.93|16.68|16.93|16.68|16.93|16.78|16.86|16.68|0
1694568300000|2023-09-13 01:25:00|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1694568900000|2023-09-13 01:35:00|16.95|16.7|16.97|16.72|16.97|16.72|16.95|16.7|0
1694569200000|2023-09-13 01:40:00|16.95|16.7|16.97|16.72|16.97|16.72|16.95|16.7|0
1694569500000|2023-09-13 01:45:00|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1694569800000|2023-09-13 01:50:00|16.87|16.79|16.91|16.83|17|16.86|16.87|16.73|0
1694571000000|2023-09-13 02:10:00|16.94|16.86|16.96|16.88|16.96|16.88|16.91|16.83|6
1694571300000|2023-09-13 02:15:00|16.97|16.72|17|16.75|17|16.75|16.97|16.72|6
1694571600000|2023-09-13 02:20:00|16.97|16.72|17|16.75|17|16.75|16.97|16.72|0
1694571900000|2023-09-13 02:25:00|17.02|16.77|16.89|16.81|17.02|16.85|16.89|16.77|0
1694572200000|2023-09-13 02:30:00|16.98|16.73|16.91|16.83|16.98|16.83|16.89|16.73|0
1694572500000|2023-09-13 02:35:00|16.93|16.85|16.93|16.85|17.02|16.88|16.91|16.77|4
1694573400000|2023-09-13 02:50:00|17.01|16.76|16.93|16.85|17.01|16.85|16.93|16.76|0
1694573700000|2023-09-13 02:55:00|17.01|16.76|16.88|16.8|17.01|16.85|16.88|16.74|0
1694574000000|2023-09-13 03:00:00|16.97|16.72|16.9|16.82|17.02|16.84|16.88|16.72|4
1694574300000|2023-09-13 03:05:00|16.92|16.84|16.92|16.84|17.01|16.86|16.88|16.72|28
1694574600000|2023-09-13 03:10:00|17|16.75|17|16.75|17|16.84|16.92|16.75|0
1694574900000|2023-09-13 03:15:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1694575200000|2023-09-13 03:20:00|16.97|16.72|16.99|16.74|16.99|16.74|16.97|16.72|9
1694576400000|2023-09-13 03:40:00|17|16.75|17|16.75|17|16.75|17|16.75|17
1694576700000|2023-09-13 03:45:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1694577000000|2023-09-13 03:50:00|17.02|16.77|16.93|16.85|17.02|16.85|16.93|16.75|20
1694577300000|2023-09-13 03:55:00|17.02|16.77|17|16.75|17.02|16.83|16.89|16.73|20
1694577600000|2023-09-13 04:00:00|16.91|16.83|16.93|16.85|17|16.85|16.91|16.75|60
1694578500000|2023-09-13 04:15:00|17.01|16.76|16.99|16.74|17.01|16.85|16.88|16.72|60
1694580600000|2023-09-13 04:50:00|17.02|16.77|16.91|16.83|17.02|16.85|16.91|16.74|0
1694580900000|2023-09-13 04:55:00|||||||||10
1694581200000|2023-09-13 05:00:00|16.99|16.74|17.02|16.77|17.02|16.85|16.91|16.74|0
1694581500000|2023-09-13 05:05:00|16.99|16.74|17.02|16.77|17.02|16.85|16.91|16.74|0
1694581800000|2023-09-13 05:10:00|16.99|16.74|17.02|16.77|17.02|16.85|16.91|16.74|0
1694582100000|2023-09-13 05:15:00|16.93|16.85|16.99|16.74|17.02|16.85|16.93|16.74|0
1694582400000|2023-09-13 05:20:00|16.91|16.83|16.99|16.74|17.02|16.83|16.91|16.72|0
1694583000000|2023-09-13 05:30:00|17|16.75|17|16.75|17|16.75|17|16.75|0
1694583900000|2023-09-13 05:45:00|||||||||20
1694584200000|2023-09-13 05:50:00|16.91|16.83|16.96|16.88|16.96|16.88|16.91|16.83|0
1694584500000|2023-09-13 05:55:00|||||||||5
1694584800000|2023-09-13 06:00:00|16.97|16.89|17.01|16.93|17.01|16.93|16.96|16.88|23
1694585100000|2023-09-13 06:05:00|16.97|16.89|16.99|16.91|17.01|16.93|16.97|16.89|0
1694585400000|2023-09-13 06:10:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1694585700000|2023-09-13 06:15:00|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|14
1694586000000|2023-09-13 06:20:00|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|0
1694587200000|2023-09-13 06:40:00|16.92|16.84|16.92|16.84|16.96|16.88|16.92|16.84|1
1694587500000|2023-09-13 06:45:00|16.94|16.86|16.89|16.81|16.94|16.86|16.89|16.81|75
1694587800000|2023-09-13 06:50:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1694588100000|2023-09-13 06:55:00|16.91|16.83|16.89|16.81|16.91|16.83|16.87|16.79|13
1694588400000|2023-09-13 07:00:00|16.87|16.79|16.92|16.84|16.94|16.86|16.87|16.79|221
1694588700000|2023-09-13 07:05:00|16.94|16.86|16.97|16.89|16.99|16.91|16.92|16.84|212
1694589000000|2023-09-13 07:10:00|16.96|16.88|16.92|16.84|16.97|16.89|16.87|16.79|92
1694589300000|2023-09-13 07:15:00|16.94|16.86|16.87|16.79|16.97|16.89|16.86|16.78|155
1694589600000|2023-09-13 07:20:00|16.86|16.78|16.86|16.78|16.87|16.79|16.82|16.74|312
1694589900000|2023-09-13 07:25:00|16.84|16.76|16.82|16.74|16.87|16.79|16.81|16.73|104
1694590200000|2023-09-13 07:30:00|16.81|16.73|16.87|16.79|16.87|16.79|16.81|16.73|71
1694590500000|2023-09-13 07:35:00|16.86|16.78|16.87|16.79|16.91|16.83|16.86|16.78|109
1694590800000|2023-09-13 07:40:00|16.89|16.81|16.87|16.79|16.95|16.87|16.87|16.79|289
1694591100000|2023-09-13 07:45:00|16.89|16.81|16.87|16.79|16.92|16.84|16.87|16.79|90
1694591400000|2023-09-13 07:50:00|16.86|16.78|16.84|16.76|16.87|16.79|16.82|16.74|254
1694591700000|2023-09-13 07:55:00|16.85|16.77|16.97|16.89|16.97|16.89|16.85|16.77|129
1694592000000|2023-09-13 08:00:00|16.95|16.87|16.89|16.81|16.97|16.89|16.87|16.79|57
1694592300000|2023-09-13 08:05:00|16.91|16.83|16.92|16.84|16.97|16.89|16.91|16.83|39
1694592600000|2023-09-13 08:10:00|16.95|16.87|16.95|16.87|17.02|16.94|16.92|16.84|175
1694592900000|2023-09-13 08:15:00|16.97|16.89|16.98|16.9|16.98|16.9|16.92|16.84|88
1694593200000|2023-09-13 08:20:00|17|16.92|16.93|16.85|17.02|16.94|16.93|16.85|81
1694593500000|2023-09-13 08:25:00|16.95|16.87|16.98|16.9|16.98|16.9|16.93|16.85|59
1694593800000|2023-09-13 08:30:00|16.97|16.89|17.05|16.97|17.07|16.99|16.97|16.89|95
1694594100000|2023-09-13 08:35:00|17.07|16.99|17.1|17.02|17.12|17.04|17.03|16.95|324
1694594400000|2023-09-13 08:40:00|17.08|17|17.08|17|17.13|17.05|17.08|17|396
1694594700000|2023-09-13 08:45:00|17.1|17.02|17.15|17.07|17.17|17.09|17.07|16.99|159
1694595000000|2023-09-13 08:50:00|17.17|17.09|17.13|17.05|17.18|17.1|17.13|17.05|89
1694595300000|2023-09-13 08:55:00|17.12|17.04|17.13|17.05|17.13|17.05|17.08|17|101
1694595600000|2023-09-13 09:00:00|17.15|17.07|17.13|17.05|17.18|17.1|17.12|17.04|135
1694595900000|2023-09-13 09:05:00|17.12|17.04|17.12|17.04|17.13|17.05|17.1|17.02|48
1694596200000|2023-09-13 09:10:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|100
1694596500000|2023-09-13 09:15:00|17.15|17.07|17.08|17|17.15|17.07|17.07|16.99|99
1694596800000|2023-09-13 09:20:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|139
1694597100000|2023-09-13 09:25:00|17.08|17|17.1|17.02|17.1|17.02|17.07|16.99|259
1694597400000|2023-09-13 09:30:00|17.07|16.99|17.02|16.94|17.12|17.04|17.02|16.94|575
1694597700000|2023-09-13 09:35:00|17.04|16.96|16.99|16.91|17.06|16.98|16.96|16.88|525
1694598000000|2023-09-13 09:40:00|17.01|16.93|17.06|16.98|17.06|16.98|16.96|16.88|108
1694598300000|2023-09-13 09:45:00|17.07|16.99|17.04|16.96|17.07|16.99|17.02|16.94|338
1694598600000|2023-09-13 09:50:00|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|407
1694598900000|2023-09-13 09:55:00|17.07|16.99|17.04|16.96|17.07|16.99|17.02|16.94|37
1694599200000|2023-09-13 10:00:00|17.07|16.99|17.07|16.99|17.12|17.04|17.04|16.96|38
1694599500000|2023-09-13 10:05:00|17.12|17.04|17.12|17.04|17.12|17.04|17.07|16.99|65
1694599800000|2023-09-13 10:10:00|17.14|17.06|17.17|17.09|17.17|17.09|17.12|17.04|117
1694600100000|2023-09-13 10:15:00|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|10
1694600400000|2023-09-13 10:20:00|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|52
1694600700000|2023-09-13 10:25:00|17.18|17.1|17.22|17.14|17.22|17.14|17.18|17.1|48
1694601000000|2023-09-13 10:30:00|17.2|17.12|17.17|17.09|17.22|17.14|17.17|17.09|38
1694601300000|2023-09-13 10:35:00|17.18|17.1|17.2|17.12|17.22|17.14|17.17|17.09|67
1694601600000|2023-09-13 10:40:00|17.22|17.14|17.22|17.14|17.22|17.14|17.18|17.1|83
1694601900000|2023-09-13 10:45:00|17.2|17.12|17.18|17.1|17.23|17.15|17.17|17.09|306
1694602200000|2023-09-13 10:50:00|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|37
1694602500000|2023-09-13 10:55:00|||||||||8
1694602800000|2023-09-13 11:00:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|42
1694603100000|2023-09-13 11:05:00|17.18|17.1|17.22|17.14|17.22|17.14|17.18|17.1|56
1694603400000|2023-09-13 11:10:00|17.23|17.15|17.23|17.15|17.23|17.15|17.18|17.1|90
1694603700000|2023-09-13 11:15:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|111
1694604000000|2023-09-13 11:20:00|17.25|17.17|17.22|17.14|17.27|17.19|17.22|17.14|92
1694604300000|2023-09-13 11:25:00|||||||||412
1694604600000|2023-09-13 11:30:00|||||||||50
1694604900000|2023-09-13 11:35:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|386
1694605200000|2023-09-13 11:40:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|117
1694605500000|2023-09-13 11:45:00|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|91
1694605800000|2023-09-13 11:50:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|279
1694606100000|2023-09-13 11:55:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|50
1694606400000|2023-09-13 12:00:00|17.13|17.05|17.13|17.05|17.17|17.09|17.12|17.04|847
1694606700000|2023-09-13 12:05:00|17.08|17|17.03|16.95|17.13|17.05|17.03|16.95|348
1694607000000|2023-09-13 12:10:00|17.05|16.97|17.03|16.95|17.08|17|17.03|16.95|115
1694607300000|2023-09-13 12:15:00|17|16.92|16.98|16.9|17.03|16.95|16.98|16.9|551
1694607600000|2023-09-13 12:20:00|17|16.92|17.03|16.95|17.03|16.95|16.98|16.9|291
1694607900000|2023-09-13 12:25:00|17.08|17|17.03|16.95|17.08|17|17.03|16.95|42
1694608200000|2023-09-13 12:30:00|17.21|16.96|16.98|16.9|17.21|17.11|16.93|16.85|923
1694608500000|2023-09-13 12:35:00|17.01|16.93|16.93|16.85|17.03|16.95|16.83|16.75|363
1694608800000|2023-09-13 12:40:00|16.9|16.82|16.98|16.9|17.03|16.95|16.9|16.82|98
1694609100000|2023-09-13 12:45:00|16.95|16.87|16.95|16.87|17.03|16.95|16.91|16.83|2252
1694609400000|2023-09-13 12:50:00|16.96|16.88|16.91|16.83|16.96|16.88|16.86|16.78|377
1694609700000|2023-09-13 12:55:00|16.9|16.82|16.9|16.82|16.91|16.83|16.85|16.77|134
1694610000000|2023-09-13 13:00:00|16.86|16.78|16.93|16.85|16.96|16.88|16.86|16.78|221
1694610300000|2023-09-13 13:05:00|16.95|16.87|16.85|16.77|16.95|16.87|16.81|16.73|116
1694610600000|2023-09-13 13:10:00|16.83|16.75|16.91|16.83|16.96|16.88|16.83|16.75|258
1694610900000|2023-09-13 13:15:00|16.96|16.88|16.91|16.83|16.96|16.88|16.91|16.83|94
1694611200000|2023-09-13 13:20:00|16.9|16.82|16.85|16.77|16.91|16.83|16.85|16.77|96
1694611500000|2023-09-13 13:25:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|168
1694611800000|2023-09-13 13:30:00|16.83|16.75|16.75|16.67|16.85|16.77|16.75|16.67|681
1694612100000|2023-09-13 13:35:00|16.76|16.68|16.75|16.67|16.8|16.72|16.75|16.67|394
1694612400000|2023-09-13 13:40:00|16.73|16.65|16.7|16.62|16.8|16.72|16.7|16.62|274
1694612700000|2023-09-13 13:45:00|16.71|16.63|16.7|16.62|16.75|16.67|16.65|16.57|248
1694613000000|2023-09-13 13:50:00|16.73|16.65|16.75|16.67|16.76|16.68|16.73|16.65|738
1694613300000|2023-09-13 13:55:00|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|1527
1694613600000|2023-09-13 14:00:00|16.75|16.67|16.75|16.67|16.75|16.67|16.7|16.62|507
1694613900000|2023-09-13 14:05:00|16.76|16.68|16.8|16.72|16.83|16.75|16.75|16.67|295
1694614200000|2023-09-13 14:10:00|16.85|16.77|16.86|16.78|16.86|16.78|16.8|16.72|512
1694614500000|2023-09-13 14:15:00|16.9|16.82|16.86|16.78|16.9|16.82|16.85|16.77|310
1694614800000|2023-09-13 14:20:00|16.88|16.8|16.8|16.72|16.88|16.8|16.8|16.72|137
1694615100000|2023-09-13 14:25:00|16.78|16.7|16.75|16.67|16.8|16.72|16.71|16.63|418
1694615400000|2023-09-13 14:30:00|16.73|16.65|16.71|16.63|16.73|16.65|16.65|16.57|168
1694615700000|2023-09-13 14:35:00|16.68|16.6|16.71|16.63|16.71|16.63|16.66|16.58|263
1694616000000|2023-09-13 14:40:00|16.66|16.58|16.73|16.65|16.76|16.68|16.66|16.58|138
1694616300000|2023-09-13 14:45:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|142
1694616600000|2023-09-13 14:50:00|16.66|16.58|16.66|16.58|16.71|16.63|16.66|16.58|134
1694616900000|2023-09-13 14:55:00|16.68|16.6|16.66|16.58|16.71|16.63|16.66|16.58|188
1694617200000|2023-09-13 15:00:00|16.71|16.63|16.66|16.58|16.71|16.63|16.66|16.58|163
1694617500000|2023-09-13 15:05:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|1448
1694617800000|2023-09-13 15:10:00|16.68|16.6|16.72|16.64|16.72|16.64|16.67|16.59|235
1694618100000|2023-09-13 15:15:00|16.71|16.63|16.77|16.69|16.77|16.69|16.71|16.63|324
1694618400000|2023-09-13 15:20:00|16.76|16.68|16.72|16.64|16.76|16.68|16.72|16.64|130
1694618700000|2023-09-13 15:25:00|16.76|16.68|16.72|16.64|16.77|16.69|16.72|16.64|709
1694619000000|2023-09-13 15:30:00|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|93
1694619300000|2023-09-13 15:35:00|16.77|16.69|16.77|16.69|16.77|16.69|16.75|16.67|78
1694619600000|2023-09-13 15:40:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|25
1694619900000|2023-09-13 15:45:00|||||||||1
1694620200000|2023-09-13 15:50:00|16.82|16.74|16.82|16.74|16.87|16.79|16.8|16.72|53
1694620500000|2023-09-13 15:55:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|11
1694620800000|2023-09-13 16:00:00|||||||||13
1694621100000|2023-09-13 16:05:00|||||||||65
1694621400000|2023-09-13 16:10:00|16.8|16.72|16.77|16.69|16.82|16.74|16.77|16.69|20
1694621700000|2023-09-13 16:15:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|51
1694622000000|2023-09-13 16:20:00|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|1
1694622600000|2023-09-13 16:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|2
1694622900000|2023-09-13 16:35:00|16.74|16.66|16.74|16.66|16.77|16.69|16.72|16.64|24
1694623200000|2023-09-13 16:40:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|194
1694623500000|2023-09-13 16:45:00|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|36
1694623800000|2023-09-13 16:50:00|16.79|16.71|16.79|16.71|16.79|16.71|16.77|16.69|97
1694624100000|2023-09-13 16:55:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|2
1694624400000|2023-09-13 17:00:00|||||||||100
1694624700000|2023-09-13 17:05:00|||||||||3
1694625000000|2023-09-13 17:10:00|16.81|16.73|16.82|16.74|16.82|16.74|16.79|16.71|100
1694625300000|2023-09-13 17:15:00|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|16
1694626200000|2023-09-13 17:30:00|16.87|16.79|16.82|16.74|16.87|16.79|16.81|16.73|28
1694627100000|2023-09-13 17:45:00|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|5
1694628000000|2023-09-13 18:00:00|16.81|16.73|16.82|16.74|16.82|16.74|16.79|16.71|0
1694628300000|2023-09-13 18:05:00|||||||||46
1694628900000|2023-09-13 18:15:00|16.86|16.78|16.86|16.78|16.87|16.79|16.82|16.74|13
1694629200000|2023-09-13 18:20:00|16.84|16.76|16.82|16.74|16.86|16.78|16.82|16.74|1
1694629500000|2023-09-13 18:25:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1694629800000|2023-09-13 18:30:00|16.86|16.78|16.86|16.78|16.86|16.78|16.84|16.76|6
1694630100000|2023-09-13 18:35:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1694630400000|2023-09-13 18:40:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|2
1694630700000|2023-09-13 18:45:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|6
1694631000000|2023-09-13 18:50:00|16.89|16.81|16.97|16.89|16.97|16.89|16.89|16.81|28
1694631300000|2023-09-13 18:55:00|16.99|16.91|16.97|16.89|17.02|16.94|16.94|16.86|37
1694631600000|2023-09-13 19:00:00|16.96|16.88|16.97|16.89|16.97|16.89|16.94|16.86|2
1694631900000|2023-09-13 19:05:00|16.98|16.9|17.02|16.94|17.02|16.94|16.97|16.89|17
1694632200000|2023-09-13 19:10:00|17.01|16.93|17.02|16.94|17.02|16.94|16.97|16.89|8
1694632500000|2023-09-13 19:15:00|16.99|16.91|16.99|16.91|16.99|16.91|16.97|16.89|2
1694632800000|2023-09-13 19:20:00|17.01|16.93|17.01|16.93|17.02|16.94|17.01|16.93|67
1694633100000|2023-09-13 19:25:00|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|45
1694633400000|2023-09-13 19:30:00|16.97|16.89|16.97|16.89|16.99|16.91|16.97|16.89|0
1694634000000|2023-09-13 19:40:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|2
1694634300000|2023-09-13 19:45:00|16.96|16.88|16.92|16.84|16.96|16.88|16.92|16.84|3
1694634600000|2023-09-13 19:50:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|42
1694634900000|2023-09-13 19:55:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|526
1694650500000|2023-09-14 00:15:00|16.94|16.64|16.95|16.65|16.95|16.65|16.92|16.62|0
1694650800000|2023-09-14 00:20:00|16.97|16.67|16.97|16.67|16.97|16.67|16.97|16.67|0
1694651700000|2023-09-14 00:35:00|16.98|16.68|16.98|16.68|16.98|16.68|16.98|16.68|0
1694652000000|2023-09-14 00:40:00|16.95|16.7|16.92|16.67|16.95|16.7|16.9|16.63|0
1694652300000|2023-09-14 00:45:00|16.85|16.6|16.79|16.71|16.87|16.71|16.76|16.6|0
1694652600000|2023-09-14 00:50:00|16.87|16.62|16.85|16.6|16.87|16.71|16.79|16.6|0
1694653200000|2023-09-14 01:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1694653500000|2023-09-14 01:05:00|16.81|16.73|16.92|16.67|16.92|16.73|16.81|16.65|0
1694655000000|2023-09-14 01:30:00|16.95|16.7|16.92|16.67|16.95|16.7|16.92|16.67|0
1694655300000|2023-09-14 01:35:00|16.95|16.7|16.92|16.67|16.95|16.7|16.92|16.67|0
1694655600000|2023-09-14 01:40:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1694656200000|2023-09-14 01:50:00|16.87|16.62|16.92|16.67|16.92|16.67|16.87|16.62|0
1694656500000|2023-09-14 01:55:00|16.97||16.97||16.97||16.97||0
1694656800000|2023-09-14 02:00:00|17.02|16.72|16.97|16.67|17.02|16.72|16.97|16.67|0
1694657400000|2023-09-14 02:10:00||16.72||16.72||16.72||16.72|0
1694657700000|2023-09-14 02:15:00|16.99|16.69|16.97|16.67|17.02|16.74|16.97|16.67|0
1694658300000|2023-09-14 02:25:00|16.92||16.97||16.97||16.92||0
1694659500000|2023-09-14 02:45:00|16.92|16.65|16.95|16.65|16.95|16.69|16.92|16.65|47
1694659800000|2023-09-14 02:50:00|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|14
1694660100000|2023-09-14 02:55:00|16.95|16.65|16.94|16.69|16.96|16.79|16.85|16.65|28
1694660400000|2023-09-14 03:00:00|16.92|16.67|16.95|16.65|16.95|16.67|16.89|16.64|16
1694661000000|2023-09-14 03:10:00|16.92|16.67|16.92|16.67|16.95|16.69|16.91|16.65|51
1694661600000|2023-09-14 03:20:00|16.81|16.73|16.92|16.67|16.92|16.73|16.81|16.67|0
1694664000000|2023-09-14 04:00:00|16.95|16.65|16.92|16.67|16.95|16.69|16.9|16.62|171
1694664300000|2023-09-14 04:05:00|16.91|16.66|16.92|16.67|16.94|16.69|16.91|16.66|17
1694664600000|2023-09-14 04:10:00|16.94|16.69|16.94|16.69|16.94|16.69|16.91|16.66|44
1694664900000|2023-09-14 04:15:00|16.91|16.66|16.95|16.65|16.95|16.69|16.9|16.63|102
1694665200000|2023-09-14 04:20:00|||||||||66
1694665500000|2023-09-14 04:25:00|16.93|16.68|16.95|16.65|16.95|16.69|16.9|16.63|101
1694665800000|2023-09-14 04:30:00|16.9|16.68|16.92|16.67|16.95|16.69|16.9|16.65|55
1694666100000|2023-09-14 04:35:00|16.95|16.65|16.95|16.65|16.95|16.69|16.92|16.65|95
1694666400000|2023-09-14 04:40:00|16.93|16.68|16.95|16.65|16.95|16.69|16.93|16.65|29
1694666700000|2023-09-14 04:45:00|16.92|16.67|16.9|16.65|16.92|16.67|16.9|16.65|0
1694667000000|2023-09-14 04:50:00|16.92|16.67|16.9|16.65|16.94|16.69|16.9|16.65|6
1694667300000|2023-09-14 04:55:00|16.89|16.64|16.92|16.67|16.92|16.67|16.89|16.64|0
1694667600000|2023-09-14 05:00:00|16.9|16.65|16.9|16.65|16.9|16.65|16.9|16.65|0
1694669400000|2023-09-14 05:30:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1694670000000|2023-09-14 05:40:00|16.84|16.76|16.86|16.78|16.91|16.83|16.82|16.74|0
1694670300000|2023-09-14 05:45:00|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|0
1694670600000|2023-09-14 05:50:00|16.9|16.82|16.9|16.82|16.92|16.84|16.9|16.82|1
1694671200000|2023-09-14 06:00:00|16.89|16.81|16.89|16.81|16.92|16.84|16.89|16.81|25
1694671800000|2023-09-14 06:10:00|16.87|16.79|16.82|16.74|16.87|16.79|16.82|16.74|105
1694672700000|2023-09-14 06:25:00|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|4
1694673300000|2023-09-14 06:35:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1694673600000|2023-09-14 06:40:00|16.8|16.72|16.88|16.8|16.88|16.8|16.8|16.72|58
1694673900000|2023-09-14 06:45:00|16.9|16.82|16.93|16.85|16.93|16.85|16.9|16.82|39
1694674200000|2023-09-14 06:50:00|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|74
1694674800000|2023-09-14 07:00:00|16.94|16.86|16.99|16.91|16.99|16.91|16.93|16.85|120
1694675100000|2023-09-14 07:05:00|16.96|16.88|16.92|16.84|16.99|16.91|16.9|16.82|173
1694675400000|2023-09-14 07:10:00|16.89|16.81|16.89|16.81|16.94|16.86|16.84|16.76|215
1694675700000|2023-09-14 07:15:00|16.87|16.79|16.84|16.76|16.89|16.81|16.84|16.76|145
1694676000000|2023-09-14 07:20:00|16.88|16.8|16.84|16.76|16.9|16.82|16.84|16.76|172
1694676300000|2023-09-14 07:25:00|16.85|16.77|16.84|16.76|16.89|16.81|16.84|16.76|165
1694676600000|2023-09-14 07:30:00|16.85|16.77|16.79|16.71|16.89|16.81|16.79|16.71|110
1694676900000|2023-09-14 07:35:00|16.83|16.75|16.84|16.76|16.84|16.76|16.81|16.73|224
1694677200000|2023-09-14 07:40:00|16.89|16.81|16.89|16.81|16.94|16.86|16.84|16.76|283
1694677500000|2023-09-14 07:45:00|16.91|16.83|16.83|16.75|16.92|16.84|16.83|16.75|92
1694677800000|2023-09-14 07:50:00|16.81|16.73|16.89|16.81|16.89|16.81|16.81|16.73|57
1694678100000|2023-09-14 07:55:00|16.86|16.78|16.84|16.76|16.89|16.81|16.84|16.76|90
1694678400000|2023-09-14 08:00:00|16.86|16.78|16.79|16.71|16.89|16.81|16.79|16.71|258
1694678700000|2023-09-14 08:05:00|16.82|16.74|16.84|16.76|16.84|16.76|16.79|16.71|40
1694679000000|2023-09-14 08:10:00|16.82|16.74|16.84|16.76|16.84|16.76|16.79|16.71|64
1694679300000|2023-09-14 08:15:00|16.85|16.77|16.89|16.81|16.89|16.81|16.85|16.77|67
1694679600000|2023-09-14 08:20:00|16.9|16.82|16.94|16.86|16.95|16.87|16.89|16.81|73
1694679900000|2023-09-14 08:25:00|16.95|16.87|16.9|16.82|16.95|16.87|16.89|16.81|730
1694680200000|2023-09-14 08:30:00|16.88|16.8|16.88|16.8|16.9|16.82|16.85|16.77|218
1694680500000|2023-09-14 08:35:00|16.85|16.77|16.85|16.77|16.9|16.82|16.85|16.77|25
1694680800000|2023-09-14 08:40:00|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|108
1694681100000|2023-09-14 08:45:00|16.8|16.72|16.8|16.72|16.83|16.75|16.8|16.72|592
1694681400000|2023-09-14 08:50:00|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|142
1694681700000|2023-09-14 08:55:00|16.82|16.74|16.83|16.75|16.85|16.77|16.8|16.72|75
1694682000000|2023-09-14 09:00:00|16.85|16.77|16.85|16.77|16.85|16.77|16.8|16.72|85
1694682300000|2023-09-14 09:05:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|151
1694682600000|2023-09-14 09:10:00|16.75|16.67|16.75|16.67|16.8|16.72|16.75|16.67|395
1694682900000|2023-09-14 09:15:00|16.73|16.65|16.71|16.63|16.75|16.67|16.7|16.62|671
1694683200000|2023-09-14 09:20:00|16.7|16.62|16.68|16.6|16.71|16.63|16.66|16.58|207
1694683500000|2023-09-14 09:25:00|16.66|16.58|16.65|16.57|16.66|16.58|16.63|16.55|643
1694683800000|2023-09-14 09:30:00|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|235
1694684100000|2023-09-14 09:35:00|16.67|16.59|16.7|16.62|16.7|16.62|16.65|16.57|41
1694684400000|2023-09-14 09:40:00|16.68|16.6|16.63|16.55|16.7|16.62|16.63|16.55|553
1694684700000|2023-09-14 09:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.6|16.52|2953
1694685000000|2023-09-14 09:50:00|16.63|16.55|16.59|16.51|16.65|16.57|16.59|16.51|740
1694685300000|2023-09-14 09:55:00|16.56|16.48|16.56|16.48|16.59|16.51|16.54|16.46|529
1694685600000|2023-09-14 10:00:00|16.59|16.51|16.59|16.51|16.59|16.51|16.56|16.48|161
1694685900000|2023-09-14 10:05:00|||||||||25
1694686200000|2023-09-14 10:10:00|16.58|16.5|16.54|16.46|16.59|16.51|16.54|16.46|409
1694686500000|2023-09-14 10:15:00|||||||||9
1694686800000|2023-09-14 10:20:00|16.49|16.41|16.51|16.43|16.54|16.46|16.49|16.41|255
1694687100000|2023-09-14 10:25:00|16.54|16.46|16.54|16.46|16.54|16.46|16.49|16.41|75
1694687400000|2023-09-14 10:30:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|123
1694687700000|2023-09-14 10:35:00|||||||||170
1694688000000|2023-09-14 10:40:00|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|138
1694688300000|2023-09-14 10:45:00|16.39|16.31|16.39|16.31|16.43|16.35|16.39|16.31|634
1694688600000|2023-09-14 10:50:00|16.43|16.35|16.44|16.36|16.48|16.4|16.43|16.35|45
1694688900000|2023-09-14 10:55:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|16
1694689200000|2023-09-14 11:00:00|16.43|16.35|16.47|16.39|16.48|16.4|16.43|16.35|148
1694689500000|2023-09-14 11:05:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|741
1694689800000|2023-09-14 11:10:00|16.49|16.41|16.48|16.4|16.49|16.41|16.43|16.35|439
1694690100000|2023-09-14 11:15:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|979
1694690400000|2023-09-14 11:20:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|62
1694690700000|2023-09-14 11:25:00|||||||||275
1694691000000|2023-09-14 11:30:00|||||||||59
1694691300000|2023-09-14 11:35:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|113
1694691600000|2023-09-14 11:40:00|||||||||53
1694691900000|2023-09-14 11:45:00|||||||||115
1694692200000|2023-09-14 11:50:00|||||||||563
1694692500000|2023-09-14 11:55:00|16.56|16.48|16.54|16.46|16.59|16.51|16.54|16.46|134
1694692800000|2023-09-14 12:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|151
1694693100000|2023-09-14 12:05:00|16.51|16.43|16.49|16.41|16.51|16.43|16.48|16.4|60
1694693400000|2023-09-14 12:10:00|16.48|16.4|16.55|16.47|16.58|16.5|16.47|16.39|554
1694693700000|2023-09-14 12:15:00|16.58|16.5|16.38|16.3|16.59|16.51|16.37|16.29|705
1694694000000|2023-09-14 12:20:00|16.37|16.29|16.38|16.3|16.39|16.31|16.33|16.25|859
1694694300000|2023-09-14 12:25:00|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|114
1694694600000|2023-09-14 12:30:00|16.35|16.27|16.38|16.3|16.48|16.4|16.35|16.27|237
1694694900000|2023-09-14 12:35:00|16.42|16.34|16.42|16.34|16.43|16.35|16.38|16.3|513
1694695200000|2023-09-14 12:40:00|16.38|16.3|16.28|16.2|16.42|16.34|16.22|16.14|893
1694695500000|2023-09-14 12:45:00|16.27|16.19|16.35|16.27|16.35|16.27|16.27|16.19|260
1694695800000|2023-09-14 12:50:00|16.38|16.3|16.18|16.1|16.38|16.3|16.18|16.1|132
1694696100000|2023-09-14 12:55:00|16.2|16.12|16.15|16.07|16.23|16.15|16.13|16.05|112
1694696400000|2023-09-14 13:00:00|16.17|16.09|16.13|16.05|16.18|16.1|16.12|16.04|170
1694696700000|2023-09-14 13:05:00|16.12|16.04|16.12|16.04|16.12|16.04|16.07|15.99|83
1694697000000|2023-09-14 13:10:00|16.17|16.09|16.1|16.02|16.17|16.09|16.07|15.99|95
1694697300000|2023-09-14 13:15:00|16.08|16|16.08|16|16.13|16.05|16.08|16|120
1694697600000|2023-09-14 13:20:00|16.07|15.99|16.23|16.15|16.23|16.15|16.02|15.94|111
1694697900000|2023-09-14 13:25:00|16.22|16.14|16.23|16.15|16.28|16.2|16.22|16.14|485
1694698200000|2023-09-14 13:30:00|16.26|16.18|16.18|16.1|16.28|16.2|16.17|16.09|284
1694698500000|2023-09-14 13:35:00|16.2|16.12|16.12|16.04|16.2|16.12|16.07|15.99|313
1694698800000|2023-09-14 13:40:00|16.17|16.09|16.17|16.09|16.22|16.14|16.17|16.09|217
1694699100000|2023-09-14 13:45:00|16.19|16.11|16.22|16.14|16.24|16.16|16.17|16.09|69
1694699400000|2023-09-14 13:50:00|16.25|16.17|16.28|16.2|16.32|16.24|16.23|16.15|988
1694699700000|2023-09-14 13:55:00|16.32|16.24|16.17|16.09|16.33|16.25|16.17|16.09|230
1694700000000|2023-09-14 14:00:00|16.19|16.11|16.27|16.19|16.27|16.19|16.17|16.09|362
1694700300000|2023-09-14 14:05:00|16.25|16.17|16.22|16.14|16.25|16.17|16.17|16.09|62
1694700600000|2023-09-14 14:10:00|16.23|16.15|16.22|16.14|16.27|16.19|16.2|16.12|90
1694700900000|2023-09-14 14:15:00|16.2|16.12|16.27|16.19|16.27|16.19|16.17|16.09|477
1694701200000|2023-09-14 14:20:00|16.29|16.21|16.19|16.11|16.29|16.21|16.17|16.09|67
1694701500000|2023-09-14 14:25:00|16.22|16.14|16.12|16.04|16.22|16.14|16.12|16.04|158
1694701800000|2023-09-14 14:30:00|||||||||580
1694702100000|2023-09-14 14:35:00|16.11|16.03|16.07|15.99|16.12|16.04|16.07|15.99|124
1694702400000|2023-09-14 14:40:00|16.06|15.98|16.01|15.93|16.06|15.98|16.01|15.93|758
1694702700000|2023-09-14 14:45:00|16|15.92|15.96|15.88|16|15.92|15.96|15.88|355
1694703000000|2023-09-14 14:50:00|15.91|15.83|16.01|15.93|16.01|15.93|15.91|15.83|711
1694703300000|2023-09-14 14:55:00|16|15.92|16.01|15.93|16.02|15.94|15.96|15.88|554
1694703600000|2023-09-14 15:00:00|15.96|15.88|16.01|15.93|16.06|15.98|15.96|15.88|362
1694703900000|2023-09-14 15:05:00|16.06|15.98|16.01|15.93|16.06|15.98|15.97|15.89|146
1694704200000|2023-09-14 15:10:00|16.02|15.94|15.97|15.89|16.02|15.94|15.96|15.88|1117
1694704500000|2023-09-14 15:15:00|15.96|15.88|15.97|15.89|16.01|15.93|15.96|15.88|282
1694704800000|2023-09-14 15:20:00|15.96|15.88|16.01|15.93|16.01|15.93|15.96|15.88|287
1694705100000|2023-09-14 15:25:00|16.02|15.94|15.94|15.86|16.02|15.94|15.92|15.84|2198
1694705400000|2023-09-14 15:30:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|287
1694705700000|2023-09-14 15:35:00|16|15.92|16.02|15.94|16.02|15.94|15.97|15.89|67
1694706000000|2023-09-14 15:40:00|16.01|15.93|16.02|15.94|16.02|15.94|15.97|15.89|9
1694706300000|2023-09-14 15:45:00|15.99|15.91|16.01|15.93|16.02|15.94|15.97|15.89|59
1694706600000|2023-09-14 15:50:00|15.97|15.89|15.99|15.91|16.01|15.93|15.97|15.89|13
1694706900000|2023-09-14 15:55:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|13
1694707200000|2023-09-14 16:00:00|16.02|15.94|15.97|15.89|16.02|15.94|15.97|15.89|31
1694707500000|2023-09-14 16:05:00|16.01|15.93|15.99|15.91|16.01|15.93|15.97|15.89|83
1694707800000|2023-09-14 16:10:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1694708100000|2023-09-14 16:15:00|||||||||2
1694708400000|2023-09-14 16:20:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|21
1694708700000|2023-09-14 16:25:00|||||||||1
1694709000000|2023-09-14 16:30:00|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|579
1694709300000|2023-09-14 16:35:00|16.04|15.96|16.06|15.98|16.06|15.98|16.01|15.93|1
1694709600000|2023-09-14 16:40:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|3
1694709900000|2023-09-14 16:45:00|||||||||1
1694710200000|2023-09-14 16:50:00|||||||||2
1694710500000|2023-09-14 16:55:00|15.99|15.91|16.01|15.93|16.01|15.93|15.98|15.9|2
1694711100000|2023-09-14 17:05:00|||||||||21
1694711400000|2023-09-14 17:10:00|||||||||23
1694712600000|2023-09-14 17:30:00|16|15.92|16|15.92|16.01|15.93|16|15.92|136
1694712900000|2023-09-14 17:35:00|||||||||3
1694713200000|2023-09-14 17:40:00|||||||||4
1694714100000|2023-09-14 17:55:00|||||||||9
1694715300000|2023-09-14 18:15:00|||||||||1
1694715600000|2023-09-14 18:20:00|||||||||286
1694717400000|2023-09-14 18:50:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|26
1694718000000|2023-09-14 19:00:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|5
1694718300000|2023-09-14 19:05:00|15.96|15.88|16|15.92|16|15.92|15.96|15.88|9
1694718900000|2023-09-14 19:15:00|16.01|15.93|16|15.92|16.01|15.93|16|15.92|13
1694719200000|2023-09-14 19:20:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|10
1694719800000|2023-09-14 19:30:00|16|15.92|16|15.92|16|15.92|16|15.92|11
1694720100000|2023-09-14 19:35:00|16.01|15.93|16|15.92|16.01|15.93|16|15.92|12
1694720400000|2023-09-14 19:40:00|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|11
1694720700000|2023-09-14 19:45:00|15.96|15.88|15.96|15.88|15.96|15.88|15.95|15.87|25
1694721000000|2023-09-14 19:50:00|15.98|15.9|15.96|15.88|16|15.92|15.96|15.88|25
1694721300000|2023-09-14 19:55:00|15.95|15.87|16.01|15.93|16.09|15.93|15.95|15.84|33
1694736900000|2023-09-15 00:15:00|16.02|15.72|16.03|15.78|16.03|15.78|16|15.72|0
1694737200000|2023-09-15 00:20:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1694737500000|2023-09-15 00:25:00|||||||||1
1694737800000|2023-09-15 00:30:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1694738400000|2023-09-15 00:40:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1694738700000|2023-09-15 00:45:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|2
1694739000000|2023-09-15 00:50:00|||||||||2
1694739300000|2023-09-15 00:55:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1694739600000|2023-09-15 01:00:00|15.97|15.89|15.97|15.89|15.99|15.91|15.97|15.89|0
1694740500000|2023-09-15 01:15:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|1
1694740800000|2023-09-15 01:20:00|15.99|15.91|15.95|15.87|15.99|15.91|15.95|15.87|9
1694741100000|2023-09-15 01:25:00|||||||||1
1694741700000|2023-09-15 01:35:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|10
1694742300000|2023-09-15 01:45:00|16.02|15.94|16.01|15.93|16.04|15.96|15.9|15.82|56
1694742600000|2023-09-15 01:50:00|15.97|15.89|16.01|15.93|16.03|15.95|15.9|15.82|21
1694742900000|2023-09-15 01:55:00|15.99|15.91|15.9|15.82|15.99|15.91|15.9|15.82|12
1694743200000|2023-09-15 02:00:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1694743500000|2023-09-15 02:05:00|15.99|15.91|15.97|15.89|16.03|15.95|15.97|15.89|28
1694744100000|2023-09-15 02:15:00|15.92|15.84|15.9|15.82|15.92|15.84|15.88|15.8|0
1694744400000|2023-09-15 02:20:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1694744700000|2023-09-15 02:25:00|15.9|15.82|15.87|15.79|15.9|15.82|15.87|15.79|9
1694745000000|2023-09-15 02:30:00|15.85|15.77|15.89|15.81|15.89|15.81|15.85|15.77|0
1694745300000|2023-09-15 02:35:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|2
1694746200000|2023-09-15 02:50:00|15.89|15.81|15.89|15.81|15.9|15.82|15.89|15.81|16
1694746800000|2023-09-15 03:00:00|15.9|15.82|15.95|15.87|15.97|15.89|15.9|15.82|98
1694747100000|2023-09-15 03:05:00|15.92|15.84|15.91|15.83|15.96|15.88|15.79|15.71|18
1694747700000|2023-09-15 03:15:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1694748600000|2023-09-15 03:30:00|15.88|15.8|15.88|15.8|15.98|15.85|15.88|15.73|45
1694749200000|2023-09-15 03:40:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1694749500000|2023-09-15 03:45:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1694750100000|2023-09-15 03:55:00|16.02|15.77|15.98|15.68|16.02|15.82|15.87|15.68|82
1694750400000|2023-09-15 04:00:00|15.96|15.71|15.99|15.74|16.01|15.74|15.96|15.68|0
1694750700000|2023-09-15 04:05:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|10
1694751300000|2023-09-15 04:15:00|15.95|15.87|15.96|15.71|16.03|15.87|15.88|15.71|1
1694751600000|2023-09-15 04:20:00|15.88|15.8|15.94|15.69|15.96|15.8|15.88|15.69|0
1694751900000|2023-09-15 04:25:00|15.86|15.78|15.94|15.69|15.94|15.78|15.86|15.69|0
1694752200000|2023-09-15 04:30:00|15.86|15.78|15.86|15.78|15.94|15.78|15.83|15.69|5
1694753400000|2023-09-15 04:50:00|||||||||1
1694754900000|2023-09-15 05:15:00|||||||||1
1694756400000|2023-09-15 05:40:00|||||||||1
1694756700000|2023-09-15 05:45:00|15.87|15.79|15.99|15.91|16.02|15.94|15.87|15.79|2
1694757000000|2023-09-15 05:50:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|12
1694757300000|2023-09-15 05:55:00|15.86|15.78|15.93|15.85|15.93|15.85|15.86|15.78|0
1694757600000|2023-09-15 06:00:00|15.91|15.83|15.91|15.83|15.91|15.83|15.9|15.82|1
1694757900000|2023-09-15 06:05:00|||||||||1
1694758200000|2023-09-15 06:10:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1694758500000|2023-09-15 06:15:00|15.91|15.83|15.85|15.77|15.92|15.84|15.85|15.77|145
1694759100000|2023-09-15 06:25:00|15.86|15.78|15.9|15.82|15.9|15.82|15.86|15.78|7
1694759400000|2023-09-15 06:30:00|15.91|15.83|15.88|15.8|15.91|15.83|15.86|15.78|5
1694759700000|2023-09-15 06:35:00|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|0
1694760000000|2023-09-15 06:40:00|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|0
1694760300000|2023-09-15 06:45:00|15.88|15.8|15.88|15.8|15.88|15.8|15.86|15.78|0
1694760600000|2023-09-15 06:50:00|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|1
1694760900000|2023-09-15 06:55:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|39
1694761200000|2023-09-15 07:00:00|15.89|15.81|15.81|15.73|15.89|15.81|15.81|15.73|122
1694761500000|2023-09-15 07:05:00|15.78|15.7|15.75|15.67|15.81|15.73|15.75|15.67|1308
1694761800000|2023-09-15 07:10:00|15.72|15.64|15.75|15.67|15.75|15.67|15.7|15.62|579
1694762100000|2023-09-15 07:15:00|15.73|15.65|15.75|15.67|15.75|15.67|15.7|15.62|594
1694762400000|2023-09-15 07:20:00|15.76|15.68|15.81|15.73|15.86|15.78|15.76|15.68|721
1694762700000|2023-09-15 07:25:00|15.83|15.75|15.86|15.78|15.86|15.78|15.81|15.73|158
1694763000000|2023-09-15 07:30:00|15.81|15.73|15.82|15.74|15.86|15.78|15.81|15.73|673
1694763300000|2023-09-15 07:35:00|15.84|15.76|15.84|15.76|15.86|15.78|15.76|15.68|213
1694763600000|2023-09-15 07:40:00|15.86|15.78|15.81|15.73|15.86|15.78|15.76|15.68|149
1694763900000|2023-09-15 07:45:00|15.79|15.71|15.73|15.65|15.81|15.73|15.71|15.63|185
1694764200000|2023-09-15 07:50:00|15.76|15.68|15.81|15.73|15.81|15.73|15.76|15.68|159
1694764500000|2023-09-15 07:55:00|15.86|15.78|15.78|15.7|15.86|15.78|15.76|15.68|489
1694764800000|2023-09-15 08:00:00|15.76|15.68|15.81|15.73|15.81|15.73|15.76|15.68|1221
1694765100000|2023-09-15 08:05:00|15.78|15.7|15.78|15.7|15.81|15.73|15.76|15.68|764
1694765400000|2023-09-15 08:10:00|15.8|15.72|15.8|15.72|15.8|15.72|15.76|15.68|998
1694765700000|2023-09-15 08:15:00|15.81|15.73|15.86|15.78|15.86|15.78|15.81|15.73|47
1694766000000|2023-09-15 08:20:00|15.83|15.75|15.81|15.73|15.83|15.75|15.76|15.68|59
1694766300000|2023-09-15 08:25:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|111
1694766600000|2023-09-15 08:30:00|15.78|15.7|15.76|15.68|15.81|15.73|15.76|15.68|26
1694766900000|2023-09-15 08:35:00|15.79|15.71|15.79|15.71|15.81|15.73|15.76|15.68|84
1694767200000|2023-09-15 08:40:00|15.76|15.68|15.76|15.68|15.79|15.71|15.76|15.68|27
1694767500000|2023-09-15 08:45:00|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|295
1694767800000|2023-09-15 08:50:00|15.76|15.68|15.76|15.68|15.76|15.68|15.71|15.63|61
1694768100000|2023-09-15 08:55:00|15.79|15.71|15.76|15.68|15.81|15.73|15.76|15.68|34
1694768400000|2023-09-15 09:00:00|15.79|15.71|15.76|15.68|15.81|15.73|15.76|15.68|997
1694768700000|2023-09-15 09:05:00|15.72|15.64|15.67|15.59|15.77|15.69|15.67|15.59|394
1694769000000|2023-09-15 09:10:00|15.65|15.57|15.62|15.54|15.67|15.59|15.62|15.54|84
1694769300000|2023-09-15 09:15:00|15.6|15.52|15.62|15.54|15.62|15.54|15.57|15.49|99
1694769600000|2023-09-15 09:20:00|15.6|15.52|15.57|15.49|15.62|15.54|15.57|15.49|48
1694769900000|2023-09-15 09:25:00|15.6|15.52|15.62|15.54|15.62|15.54|15.57|15.49|49
1694770200000|2023-09-15 09:30:00|15.57|15.49|15.57|15.49|15.62|15.54|15.57|15.49|26
1694770500000|2023-09-15 09:35:00|||||||||40
1694770800000|2023-09-15 09:40:00|||||||||38
1694771100000|2023-09-15 09:45:00|15.6|15.52|15.59|15.51|15.62|15.54|15.57|15.49|211
1694771400000|2023-09-15 09:50:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|87
1694771700000|2023-09-15 09:55:00|15.57|15.49|15.57|15.49|15.62|15.54|15.57|15.49|64
1694772000000|2023-09-15 10:00:00|15.59|15.51|15.62|15.54|15.62|15.54|15.57|15.49|100
1694772300000|2023-09-15 10:05:00|15.57|15.49|15.57|15.49|15.59|15.51|15.57|15.49|164
1694772600000|2023-09-15 10:10:00|||||||||38
1694772900000|2023-09-15 10:15:00|15.54|15.46|15.54|15.46|15.57|15.49|15.52|15.44|408
1694773200000|2023-09-15 10:20:00|15.55|15.47|15.52|15.44|15.57|15.49|15.52|15.44|530
1694773500000|2023-09-15 10:25:00|15.56|15.48|15.52|15.44|15.57|15.49|15.52|15.44|283
1694773800000|2023-09-15 10:30:00|15.55|15.47|15.52|15.44|15.57|15.49|15.52|15.44|35
1694774100000|2023-09-15 10:35:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|13
1694774400000|2023-09-15 10:40:00|15.57|15.49|15.57|15.49|15.57|15.49|15.54|15.46|143
1694774700000|2023-09-15 10:45:00|||||||||17
1694775000000|2023-09-15 10:50:00|||||||||28
1694775300000|2023-09-15 10:55:00|||||||||85
1694775600000|2023-09-15 11:00:00|||||||||34
1694775900000|2023-09-15 11:05:00|15.61|15.53|15.62|15.54|15.66|15.58|15.61|15.53|41
1694776200000|2023-09-15 11:10:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|60
1694776500000|2023-09-15 11:15:00|15.64|15.56|15.62|15.54|15.64|15.56|15.61|15.53|29
1694776800000|2023-09-15 11:20:00|15.66|15.58|15.66|15.58|15.66|15.58|15.64|15.56|289
1694777100000|2023-09-15 11:25:00|15.64|15.56|15.61|15.53|15.66|15.58|15.61|15.53|248
1694777400000|2023-09-15 11:30:00|||||||||132
1694777700000|2023-09-15 11:35:00|||||||||50
1694778000000|2023-09-15 11:40:00|||||||||41
1694778300000|2023-09-15 11:45:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|117
1694778600000|2023-09-15 11:50:00|||||||||21
1694778900000|2023-09-15 11:55:00|||||||||14
1694779200000|2023-09-15 12:00:00|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|17
1694779500000|2023-09-15 12:05:00|15.66|15.58|15.66|15.58|15.71|15.63|15.66|15.58|58
1694779800000|2023-09-15 12:10:00|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|118
1694780100000|2023-09-15 12:15:00|||||||||21
1694780400000|2023-09-15 12:20:00|15.75|15.67|15.76|15.68|15.76|15.68|15.73|15.65|58
1694780700000|2023-09-15 12:25:00|15.75|15.67|15.75|15.67|15.75|15.67|15.71|15.63|37
1694781000000|2023-09-15 12:30:00|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|96
1694781300000|2023-09-15 12:35:00|15.76|15.68|15.8|15.72|15.8|15.72|15.75|15.67|88
1694781600000|2023-09-15 12:40:00|15.78|15.7|15.76|15.68|15.8|15.72|15.75|15.67|58
1694781900000|2023-09-15 12:45:00|15.8|15.72|15.8|15.72|15.8|15.72|15.75|15.67|46
1694782200000|2023-09-15 12:50:00|15.85|15.77|15.85|15.77|15.85|15.77|15.83|15.75|110
1694782500000|2023-09-15 12:55:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|125
1694782800000|2023-09-15 13:00:00|15.85|15.77|15.86|15.78|15.86|15.78|15.81|15.73|223
1694783100000|2023-09-15 13:05:00|15.85|15.77|15.86|15.78|15.91|15.83|15.85|15.77|278
1694783400000|2023-09-15 13:10:00|15.91|15.83|15.91|15.83|15.91|15.83|15.86|15.78|205
1694783700000|2023-09-15 13:15:00|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|206
1694784000000|2023-09-15 13:20:00|||||||||119
1694784300000|2023-09-15 13:25:00|15.91|15.83|15.93|15.85|15.95|15.87|15.9|15.82|61
1694784600000|2023-09-15 13:30:00|15.91|15.83|15.85|15.77|15.91|15.83|15.85|15.77|158
1694784900000|2023-09-15 13:35:00|15.83|15.75|15.85|15.77|15.85|15.77|15.8|15.72|323
1694785200000|2023-09-15 13:40:00|15.9|15.82|15.9|15.82|15.9|15.82|15.88|15.8|221
1694785500000|2023-09-15 13:45:00|15.88|15.8|15.9|15.82|15.95|15.87|15.88|15.8|182
1694785800000|2023-09-15 13:50:00|||||||||187
1694786100000|2023-09-15 13:55:00|15.85|15.77|15.94|15.86|15.95|15.87|15.85|15.77|120
1694786400000|2023-09-15 14:00:00|15.92|15.84|15.9|15.82|15.92|15.84|15.85|15.77|98
1694786700000|2023-09-15 14:05:00|15.87|15.79|15.95|15.87|15.95|15.87|15.85|15.77|149
1694787000000|2023-09-15 14:10:00|15.92|15.84|15.95|15.87|16|15.92|15.9|15.82|124
1694787300000|2023-09-15 14:15:00|15.98|15.9|15.97|15.89|16|15.92|15.95|15.87|104
1694787600000|2023-09-15 14:20:00|16|15.92|16|15.92|16.05|15.97|15.95|15.87|233
1694787900000|2023-09-15 14:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.02|15.94|120
1694788200000|2023-09-15 14:30:00|16.06|15.98|16.05|15.97|16.1|16.02|16.05|15.97|340
1694788500000|2023-09-15 14:35:00|16.06|15.98|16.05|15.97|16.1|16.02|16.05|15.97|109
1694788800000|2023-09-15 14:40:00|16.1|16.02|16.1|16.02|16.1|16.02|16.05|15.97|278
1694789100000|2023-09-15 14:45:00|16.05|15.97|16.05|15.97|16.1|16.02|16|15.92|334
1694789400000|2023-09-15 14:50:00|16.06|15.98|16.16|16.08|16.16|16.08|16.05|15.97|452
1694789700000|2023-09-15 14:55:00|16.21|16.13|16.26|16.18|16.26|16.18|16.21|16.13|186
1694790000000|2023-09-15 15:00:00|16.25|16.17|16.25|16.17|16.26|16.18|16.21|16.13|212
1694790300000|2023-09-15 15:05:00|16.26|16.18|16.2|16.12|16.26|16.18|16.2|16.12|139
1694790600000|2023-09-15 15:10:00|16.18|16.1|16.25|16.17|16.25|16.17|16.15|16.07|248
1694790900000|2023-09-15 15:15:00|16.22|16.14|16.2|16.12|16.23|16.15|16.2|16.12|274
1694791200000|2023-09-15 15:20:00|16.21|16.13|16.21|16.13|16.25|16.17|16.2|16.12|390
1694791500000|2023-09-15 15:25:00|16.2|16.12|16.16|16.08|16.21|16.13|16.13|16.05|549
1694791800000|2023-09-15 15:30:00|16.18|16.1|16.16|16.08|16.18|16.1|16.11|16.03|244
1694792100000|2023-09-15 15:35:00|16.13|16.05|16.11|16.03|16.16|16.08|16.11|16.03|142
1694792400000|2023-09-15 15:40:00|16.08|16|16.1|16.02|16.11|16.03|16.06|15.98|172
1694792700000|2023-09-15 15:45:00|16.11|16.03|16.11|16.03|16.16|16.08|16.11|16.03|62
1694793000000|2023-09-15 15:50:00|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|28
1694793300000|2023-09-15 15:55:00|16.13|16.05|16.11|16.03|16.16|16.08|16.11|16.03|22
1694793600000|2023-09-15 16:00:00|16.15|16.07|16.13|16.05|16.16|16.08|16.11|16.03|2
1694793900000|2023-09-15 16:05:00|16.11|16.03|16.16|16.08|16.16|16.08|16.11|16.03|0
1694794200000|2023-09-15 16:10:00|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|1
1694794500000|2023-09-15 16:15:00|16.14|16.06|16.16|16.08|16.16|16.08|16.11|16.03|0
1694794800000|2023-09-15 16:20:00|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|1
1694795100000|2023-09-15 16:25:00|||||||||7
1694795400000|2023-09-15 16:30:00|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|0
1694795700000|2023-09-15 16:35:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|6
1694796300000|2023-09-15 16:45:00|||||||||9
1694796600000|2023-09-15 16:50:00|||||||||71
1694796900000|2023-09-15 16:55:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|159
1694797200000|2023-09-15 17:00:00|16.12|16.04|16.16|16.08|16.17|16.09|16.12|16.04|11
1694797500000|2023-09-15 17:05:00|16.17|16.09|16.17|16.09|16.19|16.11|16.16|16.08|28
1694797800000|2023-09-15 17:10:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|23
1694798100000|2023-09-15 17:15:00|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|1
1694798400000|2023-09-15 17:20:00|16.29|16.21|16.32|16.24|16.32|16.24|16.27|16.19|28
1694799000000|2023-09-15 17:30:00|16.37|16.29|16.3|16.22|16.37|16.29|16.3|16.22|303
1694799300000|2023-09-15 17:35:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|6
1694799600000|2023-09-15 17:40:00|16.22|16.14|16.22|16.14|16.27|16.19|16.22|16.14|2
1694799900000|2023-09-15 17:45:00|16.27|16.19|16.27|16.19|16.27|16.19|16.22|16.14|0
1694800200000|2023-09-15 17:50:00|16.26|16.18|16.27|16.19|16.27|16.19|16.22|16.14|3
1694800500000|2023-09-15 17:55:00|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|3
1694800800000|2023-09-15 18:00:00|16.29|16.21|16.22|16.14|16.29|16.21|16.22|16.14|82
1694801100000|2023-09-15 18:05:00|16.24|16.16|16.27|16.19|16.27|16.19|16.22|16.14|38
1694801400000|2023-09-15 18:10:00|16.31|16.23|16.32|16.24|16.32|16.24|16.27|16.19|0
1694801700000|2023-09-15 18:15:00|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|2
1694802000000|2023-09-15 18:20:00|16.29|16.21|16.32|16.24|16.32|16.24|16.27|16.19|17
1694802300000|2023-09-15 18:25:00|||||||||6
1694802600000|2023-09-15 18:30:00|||||||||1
1694802900000|2023-09-15 18:35:00|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|5
1694803500000|2023-09-15 18:45:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|69
1694803800000|2023-09-15 18:50:00|16.24|16.16|16.27|16.19|16.27|16.19|16.22|16.14|4
1694804100000|2023-09-15 18:55:00|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|3
1694804400000|2023-09-15 19:00:00|16.27|16.19|16.27|16.19|16.27|16.19|16.24|16.16|19
1694804700000|2023-09-15 19:05:00|||||||||10
1694805300000|2023-09-15 19:15:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|2
1694805600000|2023-09-15 19:20:00|16.27|16.19|16.27|16.19|16.27|16.19|16.22|16.14|2
1694805900000|2023-09-15 19:25:00|16.22|16.14|16.24|16.16|16.27|16.19|16.22|16.14|8
1694806200000|2023-09-15 19:30:00|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|6
1694806500000|2023-09-15 19:35:00|16.3|16.22|16.32|16.24|16.32|16.24|16.27|16.19|24
1694806800000|2023-09-15 19:40:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|27
1694807100000|2023-09-15 19:45:00|||||||||24
1694807400000|2023-09-15 19:50:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|18
1694807700000|2023-09-15 19:55:00|16.34|16.26|16.45|16.15|16.45|16.27|16.29|16.15|43
1694996100000|2023-09-18 00:15:00|16.47|16.17|16.47|16.17|16.52|16.22|16.47|16.17|0
1694996400000|2023-09-18 00:20:00|16.42|16.2|16.44|16.19|16.45|16.23|16.31|16.16|0
1694996700000|2023-09-18 00:25:00|16.41|16.16|16.41|16.16|16.44|16.22|16.3|16.16|0
1694997000000|2023-09-18 00:30:00|16.3|16.22|16.3|16.22|16.41|16.22|16.3|16.14|0
1694997300000|2023-09-18 00:35:00|16.41|16.16|16.3|16.22|16.41|16.22|16.3|16.16|0
1694997600000|2023-09-18 00:40:00|16.41|16.16|16.3|16.22|16.41|16.22|16.3|16.16|0
1694999100000|2023-09-18 01:05:00|16.36|16.11|16.3|16.22|16.36|16.22|16.3|16.11|0
1694999400000|2023-09-18 01:10:00|16.41|16.16|16.3|16.22|16.41|16.22|16.3|16.16|0
1694999700000|2023-09-18 01:15:00|16.33|16.25|16.33|16.25|16.33|16.25|16.3|16.22|1
1695000000000|2023-09-18 01:20:00|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|0
1695000300000|2023-09-18 01:25:00|16.31|16.23|16.33|16.25|16.33|16.25|16.3|16.22|0
1695000600000|2023-09-18 01:30:00|16.3|16.22|16.38|16.3|16.38|16.3|16.3|16.22|0
1695000900000|2023-09-18 01:35:00|16.41|16.33|16.36|16.28|16.47|16.33|16.36|16.17|1
1695001200000|2023-09-18 01:40:00|16.42|16.17|16.36|16.28|16.47|16.33|16.36|16.17|0
1695001500000|2023-09-18 01:45:00|16.47|16.22|16.36|16.28|16.47|16.33|16.36|16.22|0
1695002100000|2023-09-18 01:55:00|16.38|16.3|16.47|16.22|16.47|16.33|16.38|16.22|0
1695002400000|2023-09-18 02:00:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|0
1695002700000|2023-09-18 02:05:00|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1695003000000|2023-09-18 02:10:00|16.47|16.22|16.36|16.28|16.47|16.28|16.36|16.19|0
1695003300000|2023-09-18 02:15:00|16.47|16.22|16.41|16.33|16.47|16.33|16.36|16.19|0
1695003600000|2023-09-18 02:20:00|16.47|16.22|16.36|16.28|16.47|16.28|16.36|16.22|0
1695003900000|2023-09-18 02:25:00|16.42|16.17|16.36|16.28|16.47|16.28|16.36|16.17|0
1695004500000|2023-09-18 02:35:00|16.47|16.22|16.36|16.28|16.47|16.28|16.36|16.22|0
1695004800000|2023-09-18 02:40:00|16.47|16.22|16.41|16.33|16.47|16.33|16.36|16.22|0
1695005100000|2023-09-18 02:45:00|16.47|16.22|16.36|16.28|16.47|16.3|16.36|16.22|0
1695006600000|2023-09-18 03:10:00|16.33|16.25|16.31|16.23|16.36|16.28|16.31|16.23|0
1695007800000|2023-09-18 03:30:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1695009000000|2023-09-18 03:50:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1695010800000|2023-09-18 04:20:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1695012000000|2023-09-18 04:40:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1695012600000|2023-09-18 04:50:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1695013200000|2023-09-18 05:00:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1695015600000|2023-09-18 05:40:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1695015900000|2023-09-18 05:45:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1695016500000|2023-09-18 05:55:00|16.34|16.26|16.34|16.26|16.34|16.26|16.31|16.23|0
1695016800000|2023-09-18 06:00:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|3
1695017400000|2023-09-18 06:10:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|45
1695018600000|2023-09-18 06:30:00|16.34|16.26|16.42|16.34|16.42|16.34|16.34|16.26|21
1695018900000|2023-09-18 06:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1695019200000|2023-09-18 06:40:00|16.39|16.31|16.42|16.34|16.44|16.36|16.39|16.31|46
1695019500000|2023-09-18 06:45:00|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|0
1695019800000|2023-09-18 06:50:00|16.39|16.31|16.34|16.26|16.39|16.31|16.34|16.26|4
1695020100000|2023-09-18 06:55:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|16
1695020400000|2023-09-18 07:00:00|16.37|16.29|16.29|16.21|16.39|16.31|16.29|16.21|69
1695020700000|2023-09-18 07:05:00|16.34|16.26|16.39|16.31|16.42|16.34|16.34|16.26|208
1695021000000|2023-09-18 07:10:00|16.4|16.32|16.4|16.32|16.45|16.37|16.37|16.29|181
1695021300000|2023-09-18 07:15:00|16.45|16.37|16.47|16.39|16.5|16.42|16.45|16.37|76
1695021600000|2023-09-18 07:20:00|16.45|16.37|16.4|16.32|16.5|16.42|16.4|16.32|49
1695021900000|2023-09-18 07:25:00|16.42|16.34|16.45|16.37|16.5|16.42|16.42|16.34|67
1695022200000|2023-09-18 07:30:00|16.42|16.34|16.3|16.22|16.42|16.34|16.3|16.22|200
1695022500000|2023-09-18 07:35:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|375
1695022800000|2023-09-18 07:40:00|16.45|16.37|16.45|16.37|16.45|16.37|16.4|16.32|95
1695023100000|2023-09-18 07:45:00|16.4|16.32|16.35|16.27|16.45|16.37|16.35|16.27|130
1695023400000|2023-09-18 07:50:00|16.4|16.32|16.4|16.32|16.45|16.37|16.35|16.27|259
1695023700000|2023-09-18 07:55:00|16.43|16.35|16.35|16.27|16.45|16.37|16.35|16.27|58
1695024000000|2023-09-18 08:00:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|67
1695024300000|2023-09-18 08:05:00|||||||||46
1695024600000|2023-09-18 08:10:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|136
1695024900000|2023-09-18 08:15:00|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|151
1695025200000|2023-09-18 08:20:00|16.48|16.4|16.45|16.37|16.48|16.4|16.4|16.32|364
1695025500000|2023-09-18 08:25:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|201
1695025800000|2023-09-18 08:30:00|16.53|16.45|16.5|16.42|16.53|16.45|16.48|16.4|210
1695026100000|2023-09-18 08:35:00|16.45|16.37|16.45|16.37|16.5|16.42|16.45|16.37|299
1695026400000|2023-09-18 08:40:00|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|44
1695026700000|2023-09-18 08:45:00|16.48|16.4|16.5|16.42|16.5|16.42|16.45|16.37|26
1695027000000|2023-09-18 08:50:00|16.48|16.4|16.48|16.4|16.5|16.42|16.45|16.37|33
1695027300000|2023-09-18 08:55:00|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|67
1695027600000|2023-09-18 09:00:00|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|116
1695027900000|2023-09-18 09:05:00|16.53|16.45|16.5|16.42|16.53|16.45|16.45|16.37|104
1695028200000|2023-09-18 09:10:00|16.45|16.37|16.55|16.47|16.55|16.47|16.45|16.37|302
1695028500000|2023-09-18 09:15:00|16.58|16.5|16.55|16.47|16.6|16.52|16.55|16.47|303
1695028800000|2023-09-18 09:20:00|16.58|16.5|16.61|16.53|16.61|16.53|16.56|16.48|67
1695029100000|2023-09-18 09:25:00|||||||||480
1695029400000|2023-09-18 09:30:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|162
1695029700000|2023-09-18 09:35:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|208
1695030000000|2023-09-18 09:40:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|369
1695030300000|2023-09-18 09:45:00|16.55|16.47|16.51|16.43|16.55|16.47|16.51|16.43|351
1695030600000|2023-09-18 09:50:00|16.55|16.47|16.6|16.52|16.6|16.52|16.51|16.43|87
1695030900000|2023-09-18 09:55:00|16.58|16.5|16.6|16.52|16.6|16.52|16.56|16.48|139
1695031200000|2023-09-18 10:00:00|16.61|16.53|16.61|16.53|16.61|16.53|16.56|16.48|40
1695031500000|2023-09-18 10:05:00|16.63|16.55|16.65|16.57|16.65|16.57|16.61|16.53|71
1695031800000|2023-09-18 10:10:00|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|43
1695032100000|2023-09-18 10:15:00|16.6|16.52|16.65|16.57|16.65|16.57|16.6|16.52|143
1695032400000|2023-09-18 10:20:00|16.61|16.53|16.61|16.53|16.63|16.55|16.6|16.52|44
1695032700000|2023-09-18 10:25:00|||||||||32
1695033000000|2023-09-18 10:30:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|129
1695033300000|2023-09-18 10:35:00|16.58|16.5|16.61|16.53|16.61|16.53|16.56|16.48|169
1695033600000|2023-09-18 10:40:00|16.63|16.55|16.63|16.55|16.65|16.57|16.61|16.53|35
1695033900000|2023-09-18 10:45:00|16.61|16.53|16.61|16.53|16.63|16.55|16.56|16.48|29
1695034200000|2023-09-18 10:50:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|15
1695034500000|2023-09-18 10:55:00|16.58|16.5|16.56|16.48|16.61|16.53|16.56|16.48|110
1695034800000|2023-09-18 11:00:00|||||||||157
1695035100000|2023-09-18 11:05:00|16.58|16.5|16.61|16.53|16.61|16.53|16.56|16.48|37
1695035400000|2023-09-18 11:10:00|||||||||156
1695035700000|2023-09-18 11:15:00|16.58|16.5|16.56|16.48|16.61|16.53|16.56|16.48|189
1695036000000|2023-09-18 11:20:00|16.58|16.5|16.61|16.53|16.66|16.58|16.56|16.48|145
1695036300000|2023-09-18 11:25:00|16.63|16.55|16.61|16.53|16.66|16.58|16.61|16.53|25
1695036600000|2023-09-18 11:30:00|16.63|16.55|16.71|16.63|16.71|16.63|16.61|16.53|89
1695036900000|2023-09-18 11:35:00|||||||||40
1695037200000|2023-09-18 11:40:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|134
1695037500000|2023-09-18 11:45:00|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|48
1695037800000|2023-09-18 11:50:00|16.86|16.78|16.86|16.78|16.86|16.78|16.81|16.73|775
1695038100000|2023-09-18 11:55:00|16.83|16.75|16.86|16.78|16.86|16.78|16.81|16.73|75
1695038400000|2023-09-18 12:00:00|16.83|16.75|16.76|16.68|16.83|16.75|16.76|16.68|29
1695038700000|2023-09-18 12:05:00|16.78|16.7|16.81|16.73|16.86|16.78|16.78|16.7|76
1695039000000|2023-09-18 12:10:00|16.83|16.75|16.81|16.73|16.86|16.78|16.81|16.73|57
1695039300000|2023-09-18 12:15:00|16.76|16.68|16.76|16.68|16.78|16.7|16.76|16.68|226
1695039600000|2023-09-18 12:20:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|527
1695039900000|2023-09-18 12:25:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|417
1695040200000|2023-09-18 12:30:00|||||||||55
1695040500000|2023-09-18 12:35:00|16.73|16.65|16.73|16.65|16.76|16.68|16.71|16.63|446
1695040800000|2023-09-18 12:40:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|102
1695041100000|2023-09-18 12:45:00|16.71|16.63|16.73|16.65|16.76|16.68|16.71|16.63|25
1695041400000|2023-09-18 12:50:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|273
1695041700000|2023-09-18 12:55:00|16.73|16.65|16.71|16.63|16.76|16.68|16.71|16.63|23
1695042000000|2023-09-18 13:00:00|16.73|16.65|16.73|16.65|16.76|16.68|16.71|16.63|144
1695042300000|2023-09-18 13:05:00|16.71|16.63|16.81|16.73|16.81|16.73|16.71|16.63|340
1695042600000|2023-09-18 13:10:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|56
1695042900000|2023-09-18 13:15:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|262
1695043200000|2023-09-18 13:20:00|16.73|16.65|16.76|16.68|16.76|16.68|16.71|16.63|77
1695043500000|2023-09-18 13:25:00|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|44
1695043800000|2023-09-18 13:30:00|16.73|16.65|16.66|16.58|16.76|16.68|16.66|16.58|286
1695044100000|2023-09-18 13:35:00|16.68|16.6|16.66|16.58|16.71|16.63|16.66|16.58|641
1695044400000|2023-09-18 13:40:00|16.71|16.63|16.81|16.73|16.86|16.78|16.68|16.6|254
1695044700000|2023-09-18 13:45:00|16.76|16.68|16.86|16.78|16.86|16.78|16.76|16.68|104
1695045000000|2023-09-18 13:50:00|16.91|16.83|16.81|16.73|16.91|16.83|16.76|16.68|165
1695045300000|2023-09-18 13:55:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|104
1695045600000|2023-09-18 14:00:00|16.78|16.7|16.76|16.68|16.81|16.73|16.71|16.63|570
1695045900000|2023-09-18 14:05:00|16.78|16.7|16.76|16.68|16.81|16.73|16.76|16.68|110
1695046200000|2023-09-18 14:10:00|16.78|16.7|16.76|16.68|16.81|16.73|16.71|16.63|176
1695046500000|2023-09-18 14:15:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|50
1695046800000|2023-09-18 14:20:00|||||||||40
1695047100000|2023-09-18 14:25:00|16.66|16.58|16.76|16.68|16.79|16.71|16.66|16.58|392
1695047400000|2023-09-18 14:30:00|16.79|16.71|16.76|16.68|16.81|16.73|16.71|16.63|711
1695047700000|2023-09-18 14:35:00|16.73|16.65|16.76|16.68|16.76|16.68|16.66|16.58|182
1695048000000|2023-09-18 14:40:00|16.79|16.71|16.76|16.68|16.81|16.73|16.76|16.68|450
1695048300000|2023-09-18 14:45:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|299
1695048600000|2023-09-18 14:50:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|201
1695048900000|2023-09-18 14:55:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|554
1695049200000|2023-09-18 15:00:00|16.74|16.66|16.81|16.73|16.81|16.73|16.71|16.63|851
1695049500000|2023-09-18 15:05:00|16.86|16.78|16.86|16.78|16.86|16.78|16.81|16.73|284
1695049800000|2023-09-18 15:10:00|16.91|16.83|16.86|16.78|16.91|16.83|16.86|16.78|687
1695050100000|2023-09-18 15:15:00|16.84|16.76|16.76|16.68|16.86|16.78|16.76|16.68|994
1695050400000|2023-09-18 15:20:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|563
1695050700000|2023-09-18 15:25:00|16.74|16.66|16.81|16.73|16.81|16.73|16.74|16.66|687
1695051000000|2023-09-18 15:30:00|16.78|16.7|16.66|16.58|16.78|16.7|16.66|16.58|638
1695051300000|2023-09-18 15:35:00|16.61|16.53|16.61|16.53|16.61|16.53|16.58|16.5|255
1695051600000|2023-09-18 15:40:00|16.58|16.5|16.61|16.53|16.61|16.53|16.51|16.43|103
1695051900000|2023-09-18 15:45:00|16.56|16.48|16.61|16.53|16.61|16.53|16.56|16.48|6
1695052200000|2023-09-18 15:50:00|||||||||2
1695052500000|2023-09-18 15:55:00|16.56|16.48|16.56|16.48|16.61|16.53|16.56|16.48|28
1695052800000|2023-09-18 16:00:00|||||||||55
1695053100000|2023-09-18 16:05:00|16.61|16.53|16.61|16.53|16.61|16.53|16.58|16.5|16
1695053400000|2023-09-18 16:10:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|29
1695053700000|2023-09-18 16:15:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1695054000000|2023-09-18 16:20:00|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|0
1695054300000|2023-09-18 16:25:00|||||||||2
1695054600000|2023-09-18 16:30:00|16.56|16.48|16.58|16.5|16.61|16.53|16.56|16.48|52
1695054900000|2023-09-18 16:35:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|12
1695055200000|2023-09-18 16:40:00|16.61|16.53|16.61|16.53|16.61|16.53|16.58|16.5|0
1695056100000|2023-09-18 16:55:00|||||||||1
1695056700000|2023-09-18 17:05:00|||||||||1
1695057300000|2023-09-18 17:15:00|16.66|16.58|16.64|16.56|16.66|16.58|16.61|16.53|7
1695057600000|2023-09-18 17:20:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|6
1695058200000|2023-09-18 17:30:00|16.59|16.51|16.56|16.48|16.61|16.53|16.56|16.48|8
1695058800000|2023-09-18 17:40:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|5
1695059100000|2023-09-18 17:45:00|16.56|16.48|16.59|16.51|16.61|16.53|16.56|16.48|12
1695059400000|2023-09-18 17:50:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1695060900000|2023-09-18 18:15:00|16.56|16.48|16.61|16.53|16.61|16.53|16.56|16.48|8
1695061500000|2023-09-18 18:25:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|36
1695061800000|2023-09-18 18:30:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|4
1695063000000|2023-09-18 18:50:00|16.66|16.58|16.74|16.66|16.74|16.66|16.66|16.58|0
1695063300000|2023-09-18 18:55:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|25
1695064500000|2023-09-18 19:15:00|||||||||25
1695064800000|2023-09-18 19:20:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|30
1695065100000|2023-09-18 19:25:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|27
1695065400000|2023-09-18 19:30:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|3
1695065700000|2023-09-18 19:35:00|||||||||6
1695066000000|2023-09-18 19:40:00|16.71|16.63|16.74|16.66|16.76|16.68|16.71|16.63|42
1695066300000|2023-09-18 19:45:00|16.76|16.68|16.74|16.66|16.76|16.68|16.71|16.63|69
1695066600000|2023-09-18 19:50:00|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|134
1695066900000|2023-09-18 19:55:00|16.71|16.63|16.71|16.63|16.74|16.66|16.71|16.63|23
1695082500000|2023-09-19 00:15:00|16.75|16.45|16.75|16.45|16.75|16.45|16.75|16.45|0
1695082800000|2023-09-19 00:20:00|16.78|16.48|16.83|16.53|16.83|16.53|16.78|16.48|0
1695087300000|2023-09-19 01:35:00||16.58||16.58||16.58||16.58|0
1695087600000|2023-09-19 01:40:00|16.85|16.6|16.83|16.58|16.85|16.6|16.83|16.58|0
1695087900000|2023-09-19 01:45:00|16.85|16.6|16.83|16.58|16.85|16.6|16.83|16.58|0
1695088200000|2023-09-19 01:50:00|16.85|16.6|16.85|16.6|16.85|16.6|16.83|16.58|0
1695088500000|2023-09-19 01:55:00|16.74|16.66|16.74|16.66|16.85|16.66|16.74|16.6|0
1695088800000|2023-09-19 02:00:00|16.8|16.55|16.8|16.55|16.8|16.66|16.74|16.55|0
1695090000000|2023-09-19 02:20:00|16.85|16.6|16.74|16.66|16.85|16.66|16.74|16.6|0
1695090600000|2023-09-19 02:30:00|16.85|16.6|16.74|16.66|16.85|16.66|16.74|16.6|0
1695092400000|2023-09-19 03:00:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1695095100000|2023-09-19 03:45:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1695095400000|2023-09-19 03:50:00|16.82|16.74|16.83|16.58|16.9|16.74|16.79|16.58|13
1695097800000|2023-09-19 04:30:00|16.85|16.6|16.88|16.63|16.88|16.63|16.83|16.58|0
1695098100000|2023-09-19 04:35:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1695098400000|2023-09-19 04:40:00|16.88|16.63|16.88|16.63|16.88|16.63|16.85|16.6|0
1695098700000|2023-09-19 04:45:00|16.93||16.88||16.93||16.88||0
1695100200000|2023-09-19 05:10:00|16.85|16.6|16.85|16.6|16.88|16.63|16.85|16.6|0
1695100500000|2023-09-19 05:15:00|16.88|16.63|16.85|16.6|16.88|16.63|16.85|16.6|0
1695100800000|2023-09-19 05:20:00|16.88|16.63|16.88|16.63|16.88|16.63|16.85|16.6|0
1695101400000|2023-09-19 05:30:00|16.93||16.88||16.93||16.88||0
1695102000000|2023-09-19 05:40:00|16.9|16.65|16.84|16.76|16.95|16.76|16.84|16.65|0
1695102300000|2023-09-19 05:45:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1695102900000|2023-09-19 05:55:00|16.87|16.79|16.82|16.74|16.89|16.81|16.82|16.74|4
1695103200000|2023-09-19 06:00:00|16.84|16.76|16.84|16.76|16.87|16.79|16.82|16.74|4
1695103500000|2023-09-19 06:05:00|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|4
1695103800000|2023-09-19 06:10:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1695104100000|2023-09-19 06:15:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|103
1695104400000|2023-09-19 06:20:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|3
1695105000000|2023-09-19 06:30:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|25
1695105300000|2023-09-19 06:35:00|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|3
1695105600000|2023-09-19 06:40:00|||||||||1
1695105900000|2023-09-19 06:45:00|16.87|16.79|16.89|16.81|16.92|16.84|16.87|16.79|45
1695106200000|2023-09-19 06:50:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|12
1695106500000|2023-09-19 06:55:00|||||||||7
1695106800000|2023-09-19 07:00:00|16.89|16.81|16.82|16.74|16.92|16.84|16.82|16.74|80
1695107100000|2023-09-19 07:05:00|16.85|16.77|16.87|16.79|16.92|16.84|16.82|16.74|229
1695107400000|2023-09-19 07:10:00|16.85|16.77|16.87|16.79|16.87|16.79|16.82|16.74|131
1695107700000|2023-09-19 07:15:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|71
1695108000000|2023-09-19 07:20:00|16.77|16.69|16.77|16.69|16.82|16.74|16.77|16.69|92
1695108300000|2023-09-19 07:25:00|16.8|16.72|16.72|16.64|16.82|16.74|16.72|16.64|359
1695108600000|2023-09-19 07:30:00|16.67|16.59|16.77|16.69|16.77|16.69|16.67|16.59|935
1695108900000|2023-09-19 07:35:00|16.75|16.67|16.67|16.59|16.77|16.69|16.67|16.59|127
1695109200000|2023-09-19 07:40:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|118
1695109500000|2023-09-19 07:45:00|16.7|16.62|16.67|16.59|16.72|16.64|16.67|16.59|148
1695109800000|2023-09-19 07:50:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|69
1695110100000|2023-09-19 07:55:00|16.62|16.54|16.62|16.54|16.67|16.59|16.62|16.54|264
1695110400000|2023-09-19 08:00:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|74
1695110700000|2023-09-19 08:05:00|16.6|16.52|16.57|16.49|16.62|16.54|16.57|16.49|83
1695111000000|2023-09-19 08:10:00|16.6|16.52|16.57|16.49|16.62|16.54|16.57|16.49|72
1695111300000|2023-09-19 08:15:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|180
1695111600000|2023-09-19 08:20:00|16.57|16.49|16.57|16.49|16.62|16.54|16.57|16.49|105
1695111900000|2023-09-19 08:25:00|||||||||38
1695112200000|2023-09-19 08:30:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|210
1695112500000|2023-09-19 08:35:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|238
1695112800000|2023-09-19 08:40:00|16.62|16.54|16.62|16.54|16.67|16.59|16.62|16.54|223
1695113100000|2023-09-19 08:45:00|16.65|16.57|16.6|16.52|16.65|16.57|16.57|16.49|170
1695113400000|2023-09-19 08:50:00|16.62|16.54|16.6|16.52|16.62|16.54|16.57|16.49|61
1695113700000|2023-09-19 08:55:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|66
1695114000000|2023-09-19 09:00:00|16.57|16.49|16.57|16.49|16.62|16.54|16.57|16.49|106
1695114300000|2023-09-19 09:05:00|16.62|16.54|16.62|16.54|16.62|16.54|16.57|16.49|90
1695114600000|2023-09-19 09:10:00|||||||||250
1695114900000|2023-09-19 09:15:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|729
1695115200000|2023-09-19 09:20:00|||||||||69
1695115500000|2023-09-19 09:25:00|16.47|16.39|16.47|16.39|16.5|16.42|16.47|16.39|734
1695115800000|2023-09-19 09:30:00|||||||||202
1695116100000|2023-09-19 09:35:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|157
1695116400000|2023-09-19 09:40:00|16.47|16.39|16.47|16.39|16.52|16.44|16.47|16.39|251
1695116700000|2023-09-19 09:45:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|203
1695117000000|2023-09-19 09:50:00|||||||||329
1695117300000|2023-09-19 09:55:00|||||||||39
1695117600000|2023-09-19 10:00:00|||||||||142
1695117900000|2023-09-19 10:05:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|353
1695118200000|2023-09-19 10:10:00|||||||||48
1695118500000|2023-09-19 10:15:00|||||||||47
1695118800000|2023-09-19 10:20:00|||||||||62
1695119100000|2023-09-19 10:25:00|16.52|16.44|16.52|16.44|16.52|16.44|16.47|16.39|261
1695119400000|2023-09-19 10:30:00|16.47|16.39|16.5|16.42|16.52|16.44|16.47|16.39|22
1695119700000|2023-09-19 10:35:00|16.47|16.39|16.47|16.39|16.52|16.44|16.47|16.39|65
1695120000000|2023-09-19 10:40:00|||||||||306
1695120300000|2023-09-19 10:45:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|234
1695120600000|2023-09-19 10:50:00|||||||||21
1695120900000|2023-09-19 10:55:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|260
1695121200000|2023-09-19 11:00:00|||||||||964
1695121500000|2023-09-19 11:05:00|16.55|16.47|16.57|16.49|16.57|16.49|16.52|16.44|41
1695121800000|2023-09-19 11:10:00|16.55|16.47|16.55|16.47|16.57|16.49|16.52|16.44|338
1695122100000|2023-09-19 11:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.52|16.44|418
1695122400000|2023-09-19 11:20:00|16.55|16.47|16.52|16.44|16.57|16.49|16.52|16.44|34
1695122700000|2023-09-19 11:25:00|||||||||68
1695123000000|2023-09-19 11:30:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|520
1695123300000|2023-09-19 11:35:00|||||||||102
1695123600000|2023-09-19 11:40:00|16.53|16.45|16.57|16.49|16.57|16.49|16.52|16.44|476
1695123900000|2023-09-19 11:45:00|16.6|16.52|16.58|16.5|16.62|16.54|16.57|16.49|227
1695124200000|2023-09-19 11:50:00|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|46
1695124500000|2023-09-19 11:55:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|27
1695124800000|2023-09-19 12:00:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|183
1695125100000|2023-09-19 12:05:00|||||||||42
1695125400000|2023-09-19 12:10:00|||||||||84
1695125700000|2023-09-19 12:15:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|89
1695126000000|2023-09-19 12:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|53
1695126300000|2023-09-19 12:25:00|16.7|16.62|16.67|16.59|16.72|16.64|16.67|16.59|58
1695126600000|2023-09-19 12:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|84
1695126900000|2023-09-19 12:35:00|16.75|16.67|16.72|16.64|16.77|16.69|16.72|16.64|152
1695127200000|2023-09-19 12:40:00|16.75|16.67|16.77|16.69|16.77|16.69|16.72|16.64|64
1695127500000|2023-09-19 12:45:00|16.72|16.64|16.72|16.64|16.77|16.69|16.72|16.64|58
1695127800000|2023-09-19 12:50:00|16.73|16.65|16.77|16.69|16.77|16.69|16.72|16.64|62
1695128100000|2023-09-19 12:55:00|||||||||23
1695128400000|2023-09-19 13:00:00|16.8|16.72|16.87|16.79|16.87|16.79|16.77|16.69|1187
1695128700000|2023-09-19 13:05:00|16.85|16.77|16.82|16.74|16.87|16.79|16.82|16.74|223
1695129000000|2023-09-19 13:10:00|16.85|16.77|16.8|16.72|16.85|16.77|16.78|16.7|625
1695129300000|2023-09-19 13:15:00|16.82|16.74|16.82|16.74|16.87|16.79|16.82|16.74|901
1695129600000|2023-09-19 13:20:00|||||||||75
1695129900000|2023-09-19 13:25:00|16.8|16.72|16.77|16.69|16.82|16.74|16.75|16.67|429
1695130200000|2023-09-19 13:30:00|16.75|16.67|16.67|16.59|16.75|16.67|16.67|16.59|607
1695130500000|2023-09-19 13:35:00|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|154
1695130800000|2023-09-19 13:40:00|16.7|16.62|16.7|16.62|16.72|16.64|16.67|16.59|363
1695131100000|2023-09-19 13:45:00|16.68|16.6|16.67|16.59|16.7|16.62|16.63|16.55|132
1695131400000|2023-09-19 13:50:00|16.68|16.6|16.72|16.64|16.77|16.69|16.63|16.55|277
1695131700000|2023-09-19 13:55:00|16.73|16.65|16.77|16.69|16.77|16.69|16.72|16.64|144
1695132000000|2023-09-19 14:00:00|16.78|16.7|16.82|16.74|16.83|16.75|16.78|16.7|544
1695132300000|2023-09-19 14:05:00|16.8|16.72|16.83|16.75|16.83|16.75|16.77|16.69|188
1695132600000|2023-09-19 14:10:00|16.82|16.74|16.78|16.7|16.85|16.77|16.77|16.69|428
1695132900000|2023-09-19 14:15:00|16.82|16.74|16.75|16.67|16.85|16.77|16.75|16.67|141
1695133200000|2023-09-19 14:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|606
1695133500000|2023-09-19 14:25:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|131
1695133800000|2023-09-19 14:30:00|16.8|16.72|16.83|16.75|16.87|16.79|16.78|16.7|338
1695134100000|2023-09-19 14:35:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|182
1695134400000|2023-09-19 14:40:00|16.9|16.82|16.88|16.8|16.92|16.84|16.87|16.79|328
1695134700000|2023-09-19 14:45:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|143
1695135000000|2023-09-19 14:50:00|16.9|16.82|16.92|16.84|16.92|16.84|16.88|16.8|218
1695135300000|2023-09-19 14:55:00|16.9|16.82|16.88|16.8|16.92|16.84|16.88|16.8|141
1695135600000|2023-09-19 15:00:00|||||||||920
1695135900000|2023-09-19 15:05:00|16.83|16.75|16.83|16.75|16.88|16.8|16.78|16.7|778
1695136200000|2023-09-19 15:10:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|157
1695136500000|2023-09-19 15:15:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|318
1695136800000|2023-09-19 15:20:00|16.83|16.75|16.83|16.75|16.87|16.79|16.83|16.75|203
1695137100000|2023-09-19 15:25:00|||||||||492
1695137400000|2023-09-19 15:30:00|||||||||368
1695137700000|2023-09-19 15:35:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|81
1695138000000|2023-09-19 15:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|123
1695138300000|2023-09-19 15:45:00|||||||||28
1695138600000|2023-09-19 15:50:00|||||||||83
1695138900000|2023-09-19 15:55:00|||||||||71
1695139200000|2023-09-19 16:00:00|||||||||58
1695139500000|2023-09-19 16:05:00|||||||||49
1695139800000|2023-09-19 16:10:00|||||||||46
1695140100000|2023-09-19 16:15:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|74
1695140400000|2023-09-19 16:20:00|||||||||37
1695140700000|2023-09-19 16:25:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|60
1695141000000|2023-09-19 16:30:00|||||||||43
1695141300000|2023-09-19 16:35:00|||||||||51
1695141600000|2023-09-19 16:40:00|||||||||51
1695141900000|2023-09-19 16:45:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|183
1695142200000|2023-09-19 16:50:00|16.85|16.77|16.83|16.75|16.88|16.8|16.83|16.75|35
1695142500000|2023-09-19 16:55:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|38
1695142800000|2023-09-19 17:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|11
1695143100000|2023-09-19 17:05:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|67
1695143400000|2023-09-19 17:10:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|35
1695143700000|2023-09-19 17:15:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|26
1695144000000|2023-09-19 17:20:00|16.7|16.62|16.7|16.62|16.73|16.65|16.7|16.62|11
1695144300000|2023-09-19 17:25:00|16.73|16.65|16.73|16.65|16.73|16.65|16.7|16.62|0
1695144600000|2023-09-19 17:30:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|2
1695144900000|2023-09-19 17:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|6
1695145500000|2023-09-19 17:45:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|32
1695146100000|2023-09-19 17:55:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|20
1695146400000|2023-09-19 18:00:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|8
1695146700000|2023-09-19 18:05:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|24
1695147000000|2023-09-19 18:10:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|26
1695147300000|2023-09-19 18:15:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|15
1695147900000|2023-09-19 18:25:00|16.63|16.55|16.63|16.55|16.63|16.55|16.6|16.52|14
1695148200000|2023-09-19 18:30:00|16.6|16.52|16.58|16.5|16.63|16.55|16.58|16.5|33
1695148500000|2023-09-19 18:35:00|16.55|16.47|16.53|16.45|16.55|16.47|16.48|16.4|18
1695149100000|2023-09-19 18:45:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|15
1695149400000|2023-09-19 18:50:00|||||||||19
1695149700000|2023-09-19 18:55:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|18
1695150000000|2023-09-19 19:00:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|63
1695150300000|2023-09-19 19:05:00|||||||||8
1695150900000|2023-09-19 19:15:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1695151500000|2023-09-19 19:25:00|16.58|16.5|16.56|16.48|16.58|16.5|16.55|16.47|13
1695151800000|2023-09-19 19:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1695152400000|2023-09-19 19:40:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|24
1695152700000|2023-09-19 19:45:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|32
1695153000000|2023-09-19 19:50:00|16.58|16.5|16.56|16.48|16.58|16.5|16.53|16.45|58
1695153300000|2023-09-19 19:55:00|16.58|16.5|16.58|16.5|16.58|16.5|16.53|16.45|57
1695153600000|2023-09-19 20:00:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1695082500000|2023-09-19 00:15:00|16.75|16.45|16.75|16.45|16.75|16.45|16.75|16.45|0
1695082800000|2023-09-19 00:20:00|16.78|16.48|16.83|16.53|16.83|16.53|16.78|16.48|0
1695087300000|2023-09-19 01:35:00||16.58||16.58||16.58||16.58|0
1695087600000|2023-09-19 01:40:00|16.85|16.6|16.83|16.58|16.85|16.6|16.83|16.58|0
1695087900000|2023-09-19 01:45:00|16.85|16.6|16.83|16.58|16.85|16.6|16.83|16.58|0
1695088200000|2023-09-19 01:50:00|16.85|16.6|16.85|16.6|16.85|16.6|16.83|16.58|0
1695088500000|2023-09-19 01:55:00|16.74|16.66|16.74|16.66|16.85|16.66|16.74|16.6|0
1695088800000|2023-09-19 02:00:00|16.8|16.55|16.8|16.55|16.8|16.66|16.74|16.55|0
1695090000000|2023-09-19 02:20:00|16.85|16.6|16.74|16.66|16.85|16.66|16.74|16.6|0
1695090600000|2023-09-19 02:30:00|16.85|16.6|16.74|16.66|16.85|16.66|16.74|16.6|0
1695092400000|2023-09-19 03:00:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1695095100000|2023-09-19 03:45:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1695095400000|2023-09-19 03:50:00|16.82|16.74|16.83|16.58|16.9|16.74|16.79|16.58|13
1695097800000|2023-09-19 04:30:00|16.85|16.6|16.88|16.63|16.88|16.63|16.83|16.58|0
1695098100000|2023-09-19 04:35:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1695098400000|2023-09-19 04:40:00|16.88|16.63|16.88|16.63|16.88|16.63|16.85|16.6|0
1695098700000|2023-09-19 04:45:00|16.93||16.88||16.93||16.88||0
1695100200000|2023-09-19 05:10:00|16.85|16.6|16.85|16.6|16.88|16.63|16.85|16.6|0
1695100500000|2023-09-19 05:15:00|16.88|16.63|16.85|16.6|16.88|16.63|16.85|16.6|0
1695100800000|2023-09-19 05:20:00|16.88|16.63|16.88|16.63|16.88|16.63|16.85|16.6|0
1695101400000|2023-09-19 05:30:00|16.93||16.88||16.93||16.88||0
1695102000000|2023-09-19 05:40:00|16.9|16.65|16.84|16.76|16.95|16.76|16.84|16.65|0
1695102300000|2023-09-19 05:45:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1695102900000|2023-09-19 05:55:00|16.87|16.79|16.82|16.74|16.89|16.81|16.82|16.74|4
1695103200000|2023-09-19 06:00:00|16.84|16.76|16.84|16.76|16.87|16.79|16.82|16.74|4
1695103500000|2023-09-19 06:05:00|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|4
1695103800000|2023-09-19 06:10:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1695104100000|2023-09-19 06:15:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|103
1695104400000|2023-09-19 06:20:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|3
1695105000000|2023-09-19 06:30:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|25
1695105300000|2023-09-19 06:35:00|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|3
1695105600000|2023-09-19 06:40:00|||||||||1
1695105900000|2023-09-19 06:45:00|16.87|16.79|16.89|16.81|16.92|16.84|16.87|16.79|45
1695106200000|2023-09-19 06:50:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|12
1695106500000|2023-09-19 06:55:00|||||||||7
1695106800000|2023-09-19 07:00:00|16.89|16.81|16.82|16.74|16.92|16.84|16.82|16.74|80
1695107100000|2023-09-19 07:05:00|16.85|16.77|16.87|16.79|16.92|16.84|16.82|16.74|229
1695107400000|2023-09-19 07:10:00|16.85|16.77|16.87|16.79|16.87|16.79|16.82|16.74|131
1695107700000|2023-09-19 07:15:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|71
1695108000000|2023-09-19 07:20:00|16.77|16.69|16.77|16.69|16.82|16.74|16.77|16.69|92
1695108300000|2023-09-19 07:25:00|16.8|16.72|16.72|16.64|16.82|16.74|16.72|16.64|359
1695108600000|2023-09-19 07:30:00|16.67|16.59|16.77|16.69|16.77|16.69|16.67|16.59|935
1695108900000|2023-09-19 07:35:00|16.75|16.67|16.67|16.59|16.77|16.69|16.67|16.59|127
1695109200000|2023-09-19 07:40:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|118
1695109500000|2023-09-19 07:45:00|16.7|16.62|16.67|16.59|16.72|16.64|16.67|16.59|148
1695109800000|2023-09-19 07:50:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|69
1695110100000|2023-09-19 07:55:00|16.62|16.54|16.62|16.54|16.67|16.59|16.62|16.54|264
1695110400000|2023-09-19 08:00:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|74
1695110700000|2023-09-19 08:05:00|16.6|16.52|16.57|16.49|16.62|16.54|16.57|16.49|83
1695111000000|2023-09-19 08:10:00|16.6|16.52|16.57|16.49|16.62|16.54|16.57|16.49|72
1695111300000|2023-09-19 08:15:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|180
1695111600000|2023-09-19 08:20:00|16.57|16.49|16.57|16.49|16.62|16.54|16.57|16.49|105
1695111900000|2023-09-19 08:25:00|||||||||38
1695112200000|2023-09-19 08:30:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|210
1695112500000|2023-09-19 08:35:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|238
1695112800000|2023-09-19 08:40:00|16.62|16.54|16.62|16.54|16.67|16.59|16.62|16.54|223
1695113100000|2023-09-19 08:45:00|16.65|16.57|16.6|16.52|16.65|16.57|16.57|16.49|170
1695113400000|2023-09-19 08:50:00|16.62|16.54|16.6|16.52|16.62|16.54|16.57|16.49|61
1695113700000|2023-09-19 08:55:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|66
1695114000000|2023-09-19 09:00:00|16.57|16.49|16.57|16.49|16.62|16.54|16.57|16.49|106
1695114300000|2023-09-19 09:05:00|16.62|16.54|16.62|16.54|16.62|16.54|16.57|16.49|90
1695114600000|2023-09-19 09:10:00|||||||||250
1695114900000|2023-09-19 09:15:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|729
1695115200000|2023-09-19 09:20:00|||||||||69
1695115500000|2023-09-19 09:25:00|16.47|16.39|16.47|16.39|16.5|16.42|16.47|16.39|734
1695115800000|2023-09-19 09:30:00|||||||||202
1695116100000|2023-09-19 09:35:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|157
1695116400000|2023-09-19 09:40:00|16.47|16.39|16.47|16.39|16.52|16.44|16.47|16.39|251
1695116700000|2023-09-19 09:45:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|203
1695117000000|2023-09-19 09:50:00|||||||||329
1695117300000|2023-09-19 09:55:00|||||||||39
1695117600000|2023-09-19 10:00:00|||||||||142
1695117900000|2023-09-19 10:05:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|353
1695118200000|2023-09-19 10:10:00|||||||||48
1695118500000|2023-09-19 10:15:00|||||||||47
1695118800000|2023-09-19 10:20:00|||||||||62
1695119100000|2023-09-19 10:25:00|16.52|16.44|16.52|16.44|16.52|16.44|16.47|16.39|261
1695119400000|2023-09-19 10:30:00|16.47|16.39|16.5|16.42|16.52|16.44|16.47|16.39|22
1695119700000|2023-09-19 10:35:00|16.47|16.39|16.47|16.39|16.52|16.44|16.47|16.39|65
1695120000000|2023-09-19 10:40:00|||||||||306
1695120300000|2023-09-19 10:45:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|234
1695120600000|2023-09-19 10:50:00|||||||||21
1695120900000|2023-09-19 10:55:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|260
1695121200000|2023-09-19 11:00:00|||||||||964
1695121500000|2023-09-19 11:05:00|16.55|16.47|16.57|16.49|16.57|16.49|16.52|16.44|41
1695121800000|2023-09-19 11:10:00|16.55|16.47|16.55|16.47|16.57|16.49|16.52|16.44|338
1695122100000|2023-09-19 11:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.52|16.44|418
1695122400000|2023-09-19 11:20:00|16.55|16.47|16.52|16.44|16.57|16.49|16.52|16.44|34
1695122700000|2023-09-19 11:25:00|||||||||68
1695123000000|2023-09-19 11:30:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|520
1695123300000|2023-09-19 11:35:00|||||||||102
1695123600000|2023-09-19 11:40:00|16.53|16.45|16.57|16.49|16.57|16.49|16.52|16.44|476
1695123900000|2023-09-19 11:45:00|16.6|16.52|16.58|16.5|16.62|16.54|16.57|16.49|227
1695124200000|2023-09-19 11:50:00|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|46
1695124500000|2023-09-19 11:55:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|27
1695124800000|2023-09-19 12:00:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|183
1695125100000|2023-09-19 12:05:00|||||||||42
1695125400000|2023-09-19 12:10:00|||||||||84
1695125700000|2023-09-19 12:15:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|89
1695126000000|2023-09-19 12:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|53
1695126300000|2023-09-19 12:25:00|16.7|16.62|16.67|16.59|16.72|16.64|16.67|16.59|58
1695126600000|2023-09-19 12:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|84
1695126900000|2023-09-19 12:35:00|16.75|16.67|16.72|16.64|16.77|16.69|16.72|16.64|152
1695127200000|2023-09-19 12:40:00|16.75|16.67|16.77|16.69|16.77|16.69|16.72|16.64|64
1695127500000|2023-09-19 12:45:00|16.72|16.64|16.72|16.64|16.77|16.69|16.72|16.64|58
1695127800000|2023-09-19 12:50:00|16.73|16.65|16.77|16.69|16.77|16.69|16.72|16.64|62
1695128100000|2023-09-19 12:55:00|||||||||23
1695128400000|2023-09-19 13:00:00|16.8|16.72|16.87|16.79|16.87|16.79|16.77|16.69|1187
1695128700000|2023-09-19 13:05:00|16.85|16.77|16.82|16.74|16.87|16.79|16.82|16.74|223
1695129000000|2023-09-19 13:10:00|16.85|16.77|16.8|16.72|16.85|16.77|16.78|16.7|625
1695129300000|2023-09-19 13:15:00|16.82|16.74|16.82|16.74|16.87|16.79|16.82|16.74|901
1695129600000|2023-09-19 13:20:00|||||||||75
1695129900000|2023-09-19 13:25:00|16.8|16.72|16.77|16.69|16.82|16.74|16.75|16.67|429
1695130200000|2023-09-19 13:30:00|16.75|16.67|16.67|16.59|16.75|16.67|16.67|16.59|607
1695130500000|2023-09-19 13:35:00|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|154
1695130800000|2023-09-19 13:40:00|16.7|16.62|16.7|16.62|16.72|16.64|16.67|16.59|363
1695131100000|2023-09-19 13:45:00|16.68|16.6|16.67|16.59|16.7|16.62|16.63|16.55|132
1695131400000|2023-09-19 13:50:00|16.68|16.6|16.72|16.64|16.77|16.69|16.63|16.55|277
1695131700000|2023-09-19 13:55:00|16.73|16.65|16.77|16.69|16.77|16.69|16.72|16.64|144
1695132000000|2023-09-19 14:00:00|16.78|16.7|16.82|16.74|16.83|16.75|16.78|16.7|544
1695132300000|2023-09-19 14:05:00|16.8|16.72|16.83|16.75|16.83|16.75|16.77|16.69|188
1695132600000|2023-09-19 14:10:00|16.82|16.74|16.78|16.7|16.85|16.77|16.77|16.69|428
1695132900000|2023-09-19 14:15:00|16.82|16.74|16.75|16.67|16.85|16.77|16.75|16.67|141
1695133200000|2023-09-19 14:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|606
1695133500000|2023-09-19 14:25:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|131
1695133800000|2023-09-19 14:30:00|16.8|16.72|16.83|16.75|16.87|16.79|16.78|16.7|338
1695134100000|2023-09-19 14:35:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|182
1695134400000|2023-09-19 14:40:00|16.9|16.82|16.88|16.8|16.92|16.84|16.87|16.79|328
1695134700000|2023-09-19 14:45:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|143
1695135000000|2023-09-19 14:50:00|16.9|16.82|16.92|16.84|16.92|16.84|16.88|16.8|218
1695135300000|2023-09-19 14:55:00|16.9|16.82|16.88|16.8|16.92|16.84|16.88|16.8|141
1695135600000|2023-09-19 15:00:00|||||||||920
1695135900000|2023-09-19 15:05:00|16.83|16.75|16.83|16.75|16.88|16.8|16.78|16.7|778
1695136200000|2023-09-19 15:10:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|157
1695136500000|2023-09-19 15:15:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|318
1695136800000|2023-09-19 15:20:00|16.83|16.75|16.83|16.75|16.87|16.79|16.83|16.75|203
1695137100000|2023-09-19 15:25:00|||||||||492
1695137400000|2023-09-19 15:30:00|||||||||368
1695137700000|2023-09-19 15:35:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|81
1695138000000|2023-09-19 15:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|123
1695138300000|2023-09-19 15:45:00|||||||||28
1695138600000|2023-09-19 15:50:00|||||||||83
1695138900000|2023-09-19 15:55:00|||||||||71
1695139200000|2023-09-19 16:00:00|||||||||58
1695139500000|2023-09-19 16:05:00|||||||||49
1695139800000|2023-09-19 16:10:00|||||||||46
1695140100000|2023-09-19 16:15:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|74
1695140400000|2023-09-19 16:20:00|||||||||37
1695140700000|2023-09-19 16:25:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|60
1695141000000|2023-09-19 16:30:00|||||||||43
1695141300000|2023-09-19 16:35:00|||||||||51
1695141600000|2023-09-19 16:40:00|||||||||51
1695141900000|2023-09-19 16:45:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|183
1695142200000|2023-09-19 16:50:00|16.85|16.77|16.83|16.75|16.88|16.8|16.83|16.75|35
1695142500000|2023-09-19 16:55:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|38
1695142800000|2023-09-19 17:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|11
1695143100000|2023-09-19 17:05:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|67
1695143400000|2023-09-19 17:10:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|35
1695143700000|2023-09-19 17:15:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|26
1695144000000|2023-09-19 17:20:00|16.7|16.62|16.7|16.62|16.73|16.65|16.7|16.62|11
1695144300000|2023-09-19 17:25:00|16.73|16.65|16.73|16.65|16.73|16.65|16.7|16.62|0
1695144600000|2023-09-19 17:30:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|2
1695144900000|2023-09-19 17:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|6
1695145500000|2023-09-19 17:45:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|32
1695146100000|2023-09-19 17:55:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|20
1695146400000|2023-09-19 18:00:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|8
1695146700000|2023-09-19 18:05:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|24
1695147000000|2023-09-19 18:10:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|26
1695147300000|2023-09-19 18:15:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|15
1695147900000|2023-09-19 18:25:00|16.63|16.55|16.63|16.55|16.63|16.55|16.6|16.52|14
1695148200000|2023-09-19 18:30:00|16.6|16.52|16.58|16.5|16.63|16.55|16.58|16.5|33
1695148500000|2023-09-19 18:35:00|16.55|16.47|16.53|16.45|16.55|16.47|16.48|16.4|18
1695149100000|2023-09-19 18:45:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|15
1695149400000|2023-09-19 18:50:00|||||||||19
1695149700000|2023-09-19 18:55:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|18
1695150000000|2023-09-19 19:00:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|63
1695150300000|2023-09-19 19:05:00|||||||||8
1695150900000|2023-09-19 19:15:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1695151500000|2023-09-19 19:25:00|16.58|16.5|16.56|16.48|16.58|16.5|16.55|16.47|13
1695151800000|2023-09-19 19:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1695152400000|2023-09-19 19:40:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|24
1695152700000|2023-09-19 19:45:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|32
1695153000000|2023-09-19 19:50:00|16.58|16.5|16.56|16.48|16.58|16.5|16.53|16.45|58
1695153300000|2023-09-19 19:55:00|16.58|16.5|16.58|16.5|16.58|16.5|16.53|16.45|57
1695153600000|2023-09-19 20:00:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1695168900000|2023-09-20 00:15:00|16.71|16.41|16.71|16.41|16.71|16.41|16.69|16.39|0
1695169200000|2023-09-20 00:20:00|16.74|16.44|16.69|16.44|16.74|16.44|16.66|16.41|0
1695169500000|2023-09-20 00:25:00|16.67|16.42|16.69|16.44|16.69|16.44|16.66|16.41|0
1695169800000|2023-09-20 00:30:00|16.66|16.41|16.69|16.44|16.69|16.44|16.66|16.41|0
1695170100000|2023-09-20 00:35:00|16.67|16.42|16.69|16.44|16.69|16.44|16.66|16.41|0
1695170400000|2023-09-20 00:40:00|16.67|16.42|16.69|16.44|16.69|16.44|16.67|16.42|0
1695170700000|2023-09-20 00:45:00|16.67|16.42|16.69|16.44|16.69|16.44|16.66|16.41|0
1695171000000|2023-09-20 00:50:00|16.66|16.41|16.69|16.44|16.69|16.44|16.66|16.41|0
1695171300000|2023-09-20 00:55:00|16.66|16.41|16.69|16.44|16.69|16.44|16.66|16.41|0
1695171600000|2023-09-20 01:00:00|16.67|16.42|16.69|16.44|16.69|16.44|16.67|16.42|0
1695171900000|2023-09-20 01:05:00|16.67|16.42|16.69|16.44|16.69|16.44|16.67|16.42|0
1695172200000|2023-09-20 01:10:00|16.67|16.42|16.72|16.47|16.72|16.47|16.67|16.42|0
1695172500000|2023-09-20 01:15:00|16.65|16.57|16.72|16.47|16.72|16.57|16.65|16.47|0
1695172800000|2023-09-20 01:20:00|16.61|16.53|16.65|16.57|16.72|16.57|16.61|16.47|0
1695173100000|2023-09-20 01:25:00|16.66|16.58|16.72|16.47|16.77|16.58|16.61|16.44|0
1695173400000|2023-09-20 01:30:00|16.65|16.57|16.76|16.51|16.76|16.58|16.63|16.46|0
1695173700000|2023-09-20 01:35:00|16.66|16.58|16.65|16.57|16.76|16.58|16.65|16.47|0
1695174000000|2023-09-20 01:40:00|16.72|16.47|16.63|16.55|16.72|16.57|16.61|16.46|0
1695174300000|2023-09-20 01:45:00|16.65|16.57|16.61|16.53|16.72|16.58|16.61|16.47|0
1695174900000|2023-09-20 01:55:00|16.72|16.47|16.66|16.58|16.72|16.58|16.61|16.47|0
1695175200000|2023-09-20 02:00:00|16.77|16.52|16.66|16.58|16.77|16.58|16.66|16.52|0
1695175500000|2023-09-20 02:05:00|16.76|16.51|16.76|16.51|16.77|16.52|16.76|16.51|0
1695175800000|2023-09-20 02:10:00|16.77|16.52|16.76|16.51|16.77|16.52|16.76|16.51|0
1695176100000|2023-09-20 02:15:00|16.77|16.52|16.77|16.52|16.77|16.52|16.76|16.51|0
1695176400000|2023-09-20 02:20:00|16.76|16.51|16.76|16.51|16.77|16.52|16.76|16.51|0
1695176700000|2023-09-20 02:25:00|16.77|16.52|16.76|16.51|16.77|16.52|16.76|16.51|0
1695177000000|2023-09-20 02:30:00|16.77|16.52|16.76|16.51|16.79|16.54|16.76|16.51|0
1695177300000|2023-09-20 02:35:00|16.77|16.52|16.77|16.52|16.77|16.52|16.76|16.51|0
1695177600000|2023-09-20 02:40:00|16.76|16.51|16.76|16.51|16.77|16.52|16.76|16.51|0
1695177900000|2023-09-20 02:45:00|16.77|16.52|16.81|16.56|16.81|16.56|16.76|16.51|0
1695178200000|2023-09-20 02:50:00|16.71|16.63|16.73|16.65|16.82|16.67|16.71|16.56|0
1695178500000|2023-09-20 02:55:00|16.75|16.67|16.77|16.52|16.77|16.67|16.75|16.52|1
1695181800000|2023-09-20 03:50:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1695182400000|2023-09-20 04:00:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695182700000|2023-09-20 04:05:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695183000000|2023-09-20 04:10:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695183300000|2023-09-20 04:15:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695183600000|2023-09-20 04:20:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695183900000|2023-09-20 04:25:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695184200000|2023-09-20 04:30:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695184500000|2023-09-20 04:35:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695184800000|2023-09-20 04:40:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695185100000|2023-09-20 04:45:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695185400000|2023-09-20 04:50:00|16.77|16.52|16.79|16.54|16.79|16.54|16.77|16.52|0
1695185700000|2023-09-20 04:55:00|16.77|16.52|16.77|16.52|16.79|16.54|16.77|16.52|0
1695186000000|2023-09-20 05:00:00|16.79|16.54|16.77|16.52|16.79|16.54|16.77|16.52|0
1695186300000|2023-09-20 05:05:00|16.74|16.49|16.77|16.52|16.77|16.52|16.74|16.49|0
1695186900000|2023-09-20 05:15:00|16.79|16.54|16.77|16.52|16.79|16.54|16.77|16.52|0
1695187200000|2023-09-20 05:20:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1695187800000|2023-09-20 05:30:00|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1695188100000|2023-09-20 05:35:00|16.74|16.49|16.77|16.52|16.77|16.52|16.74|16.49|0
1695188400000|2023-09-20 05:40:00|16.71|16.63|16.76|16.68|16.82|16.68|16.71|16.54|0
1695188700000|2023-09-20 05:45:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|0
1695189000000|2023-09-20 05:50:00|16.87|16.62|16.76|16.68|16.87|16.68|16.73|16.62|0
1695189300000|2023-09-20 05:55:00|16.73|16.65|16.71|16.63|16.76|16.68|16.71|16.63|0
1695189600000|2023-09-20 06:00:00|16.68|16.6|16.59|16.51|16.68|16.6|16.54|16.46|18
1695189900000|2023-09-20 06:05:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|9
1695190200000|2023-09-20 06:10:00|16.51|16.43|16.54|16.46|16.54|16.46|16.49|16.41|5
1695190500000|2023-09-20 06:15:00|||||||||1
1695191400000|2023-09-20 06:30:00|16.49|16.41|16.51|16.43|16.54|16.46|16.49|16.41|7
1695191700000|2023-09-20 06:35:00|16.54|16.46|16.51|16.43|16.54|16.46|16.51|16.43|2
1695192000000|2023-09-20 06:40:00|16.54|16.46|16.54|16.46|16.54|16.46|16.51|16.43|1
1695192300000|2023-09-20 06:45:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|9
1695192900000|2023-09-20 06:55:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|11
1695193200000|2023-09-20 07:00:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|110
1695193500000|2023-09-20 07:05:00|16.56|16.48|16.59|16.51|16.59|16.51|16.54|16.46|105
1695193800000|2023-09-20 07:10:00|16.63|16.55|16.59|16.51|16.64|16.56|16.54|16.46|168
1695194100000|2023-09-20 07:15:00|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|36
1695194400000|2023-09-20 07:20:00|16.54|16.46|16.49|16.41|16.56|16.48|16.49|16.41|173
1695194700000|2023-09-20 07:25:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|40
1695195000000|2023-09-20 07:30:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|56
1695195300000|2023-09-20 07:35:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|46
1695195600000|2023-09-20 07:40:00|16.52|16.44|16.54|16.46|16.54|16.46|16.49|16.41|190
1695195900000|2023-09-20 07:45:00|16.52|16.44|16.54|16.46|16.54|16.46|16.49|16.41|25
1695196200000|2023-09-20 07:50:00|16.52|16.44|16.49|16.41|16.54|16.46|16.49|16.41|96
1695196500000|2023-09-20 07:55:00|16.47|16.39|16.49|16.41|16.49|16.41|16.44|16.36|26
1695196800000|2023-09-20 08:00:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|4
1695197100000|2023-09-20 08:05:00|16.47|16.39|16.44|16.36|16.49|16.41|16.44|16.36|20
1695197400000|2023-09-20 08:10:00|16.49|16.41|16.49|16.41|16.49|16.41|16.44|16.36|402
1695197700000|2023-09-20 08:15:00|16.47|16.39|16.49|16.41|16.49|16.41|16.44|16.36|471
1695198000000|2023-09-20 08:20:00|16.46|16.38|16.39|16.31|16.49|16.41|16.39|16.31|114
1695198300000|2023-09-20 08:25:00|16.37|16.29|16.39|16.31|16.39|16.31|16.34|16.26|45
1695198600000|2023-09-20 08:30:00|16.34|16.26|16.34|16.26|16.39|16.31|16.34|16.26|9
1695198900000|2023-09-20 08:35:00|16.37|16.29|16.39|16.31|16.39|16.31|16.34|16.26|50
1695199500000|2023-09-20 08:45:00|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|233
1695199800000|2023-09-20 08:50:00|16.44|16.36|16.44|16.36|16.44|16.36|16.39|16.31|62
1695200100000|2023-09-20 08:55:00|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|36
1695200400000|2023-09-20 09:00:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|10
1695200700000|2023-09-20 09:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.39|16.31|37
1695201000000|2023-09-20 09:10:00|||||||||7
1695201300000|2023-09-20 09:15:00|||||||||14
1695201600000|2023-09-20 09:20:00|16.42|16.34|16.42|16.34|16.44|16.36|16.39|16.31|65
1695201900000|2023-09-20 09:25:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|8
1695202200000|2023-09-20 09:30:00|16.42|16.34|16.39|16.31|16.44|16.36|16.39|16.31|16
1695202500000|2023-09-20 09:35:00|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|36
1695202800000|2023-09-20 09:40:00|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|70
1695203400000|2023-09-20 09:50:00|||||||||101
1695203700000|2023-09-20 09:55:00|16.3|16.22|16.34|16.26|16.34|16.26|16.3|16.22|120
1695204000000|2023-09-20 10:00:00|16.39|16.31|16.44|16.36|16.44|16.36|16.39|16.31|202
1695204600000|2023-09-20 10:10:00|16.39|16.31|16.44|16.36|16.44|16.36|16.39|16.31|388
1695204900000|2023-09-20 10:15:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|87
1695205500000|2023-09-20 10:25:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|75
1695206100000|2023-09-20 10:35:00|16.49|16.41|16.52|16.44|16.54|16.46|16.49|16.41|151
1695206400000|2023-09-20 10:40:00|16.49|16.41|16.49|16.41|16.54|16.46|16.49|16.41|10
1695206700000|2023-09-20 10:45:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|10
1695207000000|2023-09-20 10:50:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|18
1695207300000|2023-09-20 10:55:00|16.44|16.36|16.44|16.36|16.49|16.41|16.44|16.36|110
1695207600000|2023-09-20 11:00:00|16.47|16.39|16.44|16.36|16.49|16.41|16.44|16.36|1
1695208200000|2023-09-20 11:10:00|||||||||1
1695208500000|2023-09-20 11:15:00|||||||||7
1695208800000|2023-09-20 11:20:00|||||||||10
1695209100000|2023-09-20 11:25:00|||||||||10
1695209400000|2023-09-20 11:30:00|16.47|16.39|16.44|16.36|16.47|16.39|16.44|16.36|279
1695209700000|2023-09-20 11:35:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|86
1695210000000|2023-09-20 11:40:00|16.39|16.31|16.42|16.34|16.44|16.36|16.39|16.31|49
1695210300000|2023-09-20 11:45:00|16.39|16.31|16.44|16.36|16.44|16.36|16.39|16.31|0
1695210600000|2023-09-20 11:50:00|16.49|16.41|16.47|16.39|16.49|16.41|16.44|16.36|30
1695210900000|2023-09-20 11:55:00|16.44|16.36|16.47|16.39|16.47|16.39|16.44|16.36|31
1695211200000|2023-09-20 12:00:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|23
1695211500000|2023-09-20 12:05:00|||||||||6
1695212100000|2023-09-20 12:15:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|34
1695212400000|2023-09-20 12:20:00|16.42|16.34|16.4|16.32|16.44|16.36|16.4|16.32|34
1695212700000|2023-09-20 12:25:00|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|42
1695213000000|2023-09-20 12:30:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|19
1695213300000|2023-09-20 12:35:00|||||||||1
1695213900000|2023-09-20 12:45:00|16.4|16.32|16.39|16.31|16.44|16.36|16.39|16.31|99
1695214200000|2023-09-20 12:50:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|31
1695214500000|2023-09-20 12:55:00|16.39|16.31|16.35|16.27|16.39|16.31|16.32|16.24|32
1695214800000|2023-09-20 13:00:00|16.4|16.32|16.37|16.29|16.4|16.32|16.35|16.27|102
1695215100000|2023-09-20 13:05:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|10
1695215400000|2023-09-20 13:10:00|16.39|16.31|16.4|16.32|16.4|16.32|16.35|16.27|208
1695215700000|2023-09-20 13:15:00|||||||||9
1695216300000|2023-09-20 13:25:00|||||||||7
1695216600000|2023-09-20 13:30:00|16.45|16.37|16.37|16.29|16.45|16.37|16.37|16.29|227
1695216900000|2023-09-20 13:35:00|16.35|16.27|16.35|16.27|16.4|16.32|16.3|16.22|82
1695217200000|2023-09-20 13:40:00|16.32|16.24|16.3|16.22|16.35|16.27|16.3|16.22|237
1695217500000|2023-09-20 13:45:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|135
1695217800000|2023-09-20 13:50:00|||||||||14
1695218100000|2023-09-20 13:55:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|347
1695218400000|2023-09-20 14:00:00|16.35|16.27|16.32|16.24|16.35|16.27|16.3|16.22|233
1695218700000|2023-09-20 14:05:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|243
1695219000000|2023-09-20 14:10:00|16.28|16.2|16.35|16.27|16.35|16.27|16.25|16.17|210
1695219300000|2023-09-20 14:15:00|16.38|16.3|16.35|16.27|16.4|16.32|16.35|16.27|68
1695219600000|2023-09-20 14:20:00|16.3|16.22|16.35|16.27|16.35|16.27|16.3|16.22|89
1695219900000|2023-09-20 14:25:00|16.32|16.24|16.33|16.25|16.35|16.27|16.3|16.22|30
1695220200000|2023-09-20 14:30:00|16.35|16.27|16.35|16.27|16.4|16.32|16.35|16.27|32
1695220500000|2023-09-20 14:35:00|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|0
1695220800000|2023-09-20 14:40:00|16.42|16.34|16.42|16.34|16.45|16.37|16.4|16.32|344
1695221100000|2023-09-20 14:45:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|61
1695221400000|2023-09-20 14:50:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|43
1695221700000|2023-09-20 14:55:00|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|60
1695222000000|2023-09-20 15:00:00|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|32
1695222300000|2023-09-20 15:05:00|16.42|16.34|16.4|16.32|16.45|16.37|16.4|16.32|77
1695222600000|2023-09-20 15:10:00|16.35|16.27|16.37|16.29|16.4|16.32|16.35|16.27|203
1695222900000|2023-09-20 15:15:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|18
1695223200000|2023-09-20 15:20:00|16.4|16.32|16.4|16.32|16.4|16.32|16.37|16.29|249
1695223500000|2023-09-20 15:25:00|16.42|16.34|16.4|16.32|16.45|16.37|16.4|16.32|405
1695223800000|2023-09-20 15:30:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|328
1695224100000|2023-09-20 15:35:00|16.35|16.27|16.37|16.29|16.38|16.3|16.35|16.27|123
1695224400000|2023-09-20 15:40:00|16.4|16.32|16.4|16.32|16.4|16.32|16.35|16.27|2
1695224700000|2023-09-20 15:45:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|4
1695225000000|2023-09-20 15:50:00|||||||||2
1695225300000|2023-09-20 15:55:00|||||||||53
1695225900000|2023-09-20 16:05:00|||||||||1
1695226500000|2023-09-20 16:15:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1695227100000|2023-09-20 16:25:00|16.32|16.24|16.3|16.22|16.35|16.27|16.3|16.22|1
1695227400000|2023-09-20 16:30:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|6
1695227700000|2023-09-20 16:35:00|||||||||1
1695228000000|2023-09-20 16:40:00|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|8
1695228300000|2023-09-20 16:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.28|16.2|1
1695228600000|2023-09-20 16:50:00|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|10
1695228900000|2023-09-20 16:55:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1695229200000|2023-09-20 17:00:00|16.3|16.22|16.3|16.22|16.3|16.22|16.28|16.2|0
1695230400000|2023-09-20 17:20:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1695230700000|2023-09-20 17:25:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1695231300000|2023-09-20 17:35:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|31
1695231900000|2023-09-20 17:45:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|21
1695232200000|2023-09-20 17:50:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|34
1695232500000|2023-09-20 17:55:00|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|28
1695232800000|2023-09-20 18:00:00|16.41|16.16|16.45|16.37|16.45|16.37|16.35|16.16|37
1695233100000|2023-09-20 18:05:00|16.47|16.39|16.45|16.37|16.47|16.39|16.35|16.27|401
1695233400000|2023-09-20 18:10:00|16.47|16.39|16.45|16.37|16.47|16.39|16.4|16.32|480
1695233700000|2023-09-20 18:15:00|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|9
1695234000000|2023-09-20 18:20:00|16.42|16.34|16.4|16.32|16.45|16.37|16.4|16.32|0
1695234300000|2023-09-20 18:25:00|16.42|16.34|16.4|16.32|16.42|16.34|16.35|16.27|4
1695234600000|2023-09-20 18:30:00|16.45|16.37|16.38|16.3|16.45|16.37|16.3|16.22|25
1695234900000|2023-09-20 18:35:00|16.4|16.32|16.35|16.27|16.4|16.32|16.3|16.22|6
1695235200000|2023-09-20 18:40:00|16.37|16.29|16.35|16.27|16.4|16.32|16.3|16.22|1
1695235500000|2023-09-20 18:45:00|16.38|16.3|16.45|16.37|16.45|16.37|16.35|16.27|6
1695235800000|2023-09-20 18:50:00|16.5|16.42|16.45|16.37|16.5|16.42|16.4|16.32|14
1695236100000|2023-09-20 18:55:00|16.43|16.35|16.45|16.37|16.45|16.37|16.35|16.27|11
1695236400000|2023-09-20 19:00:00|16.48|16.4|16.45|16.37|16.48|16.4|16.4|16.32|3
1695236700000|2023-09-20 19:05:00|16.43|16.35|16.53|16.45|16.53|16.45|16.43|16.35|55
1695237000000|2023-09-20 19:10:00|16.5|16.42|16.62|16.54|16.62|16.54|16.48|16.4|29
1695237300000|2023-09-20 19:15:00|16.6|16.52|16.75|16.67|16.75|16.67|16.6|16.52|129
1695237600000|2023-09-20 19:20:00|16.7|16.62|16.7|16.62|16.77|16.69|16.7|16.62|57
1695237900000|2023-09-20 19:25:00|16.65|16.57|16.65|16.57|16.7|16.62|16.65|16.57|18
1695238200000|2023-09-20 19:30:00|16.67|16.59|16.8|16.72|16.8|16.72|16.67|16.59|28
1695238500000|2023-09-20 19:35:00|16.82|16.74|16.9|16.82|16.94|16.86|16.8|16.72|148
1695238800000|2023-09-20 19:40:00|||||||||200
1695239100000|2023-09-20 19:45:00|16.87|16.79|16.85|16.77|16.87|16.79|16.8|16.72|115
1695239400000|2023-09-20 19:50:00|16.82|16.74|16.9|16.82|16.9|16.82|16.8|16.72|447
1695239700000|2023-09-20 19:55:00|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|479
1695255300000|2023-09-21 00:15:00|16.96|16.66|16.92|16.84|17.05|16.86|16.92|16.66|0
1695255600000|2023-09-21 00:20:00|16.95|16.87|16.95|16.87|16.95|16.87|16.92|16.84|0
1695255900000|2023-09-21 00:25:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|4
1695256500000|2023-09-21 00:35:00|16.98|16.9|17.02|16.94|17.05|16.97|16.98|16.9|1
1695256800000|2023-09-21 00:40:00|17.15|16.9|17.16|16.91|17.16|16.91|17.15|16.9|1
1695257100000|2023-09-21 00:45:00|17.18|16.93|17.18|16.93|17.18|16.93|17.16|16.91|0
1695257400000|2023-09-21 00:50:00|17.16|16.91|17.16|16.91|17.18|16.93|17.16|16.91|0
1695257700000|2023-09-21 00:55:00|17.18|16.93|17.18|16.93|17.18|16.93|17.16|16.91|0
1695258000000|2023-09-21 01:00:00|17.16|16.91|17.16|16.91|17.18|16.93|17.16|16.91|0
1695258300000|2023-09-21 01:05:00|17.18|16.93|17.16|16.91|17.18|16.93|17.16|16.91|0
1695259200000|2023-09-21 01:20:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1695259800000|2023-09-21 01:30:00|17.07|16.99|17.07|16.99|17.13|16.99|17.07|16.88|0
1695260100000|2023-09-21 01:35:00|17.14|16.89|17.14|16.89|17.14|17.02|17.07|16.89|0
1695261000000|2023-09-21 01:50:00|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1695262800000|2023-09-21 02:20:00|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|12
1695263100000|2023-09-21 02:25:00|17.15|17.07|17.16|16.91|17.21|17.07|17.15|16.91|4
1695264000000|2023-09-21 02:40:00|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1695264300000|2023-09-21 02:45:00|17.12|17.04|17.18|16.93|17.18|17.04|17.12|16.93|0
1695264600000|2023-09-21 02:50:00|17.12|17.04|17.18|16.93|17.18|17.04|17.12|16.93|0
1695265800000|2023-09-21 03:10:00|17.07|16.99|17.13|16.88|17.18|16.99|17.07|16.88|0
1695266100000|2023-09-21 03:15:00|17.18|16.93|17.13|17.05|17.18|17.05|17.07|16.93|0
1695266700000|2023-09-21 03:25:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1695267000000|2023-09-21 03:30:00|17.18|16.93|17.19|16.94|17.19|16.94|17.18|16.93|7
1695268800000|2023-09-21 04:00:00|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|0
1695269700000|2023-09-21 04:15:00|17.19|16.94|17.13|16.88|17.19|17.04|17.07|16.88|1
1695271800000|2023-09-21 04:50:00|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|0
1695272100000|2023-09-21 04:55:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|0
1695273000000|2023-09-21 05:10:00|17.05|16.97|17.05|16.97|17.18|17.04|17.05|16.88|1
1695273600000|2023-09-21 05:20:00|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1695273900000|2023-09-21 05:25:00|17.12|17.04|17.07|16.99|17.13|17.04|17.02|16.88|1
1695274200000|2023-09-21 05:30:00|17.05|16.97|17.05|16.97|17.07|16.99|17.05|16.97|0
1695274500000|2023-09-21 05:35:00|17.02|16.94|17.02|16.94|17.05|16.97|17.02|16.94|0
1695274800000|2023-09-21 05:40:00|17.03|16.95|17.13|16.88|17.13|16.95|17|16.88|1
1695275400000|2023-09-21 05:50:00|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|0
1695275700000|2023-09-21 05:55:00|17.03|16.95|17.02|16.94|17.05|16.97|17.02|16.94|0
1695276000000|2023-09-21 06:00:00|17.05|16.97|17.05|16.97|17.05|16.97|17.02|16.94|0
1695276300000|2023-09-21 06:05:00|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|12
1695276600000|2023-09-21 06:10:00|17|16.92|17|16.92|17|16.92|17|16.92|9
1695276900000|2023-09-21 06:15:00|||||||||3
1695277200000|2023-09-21 06:20:00|||||||||8
1695277500000|2023-09-21 06:25:00|||||||||1
1695278100000|2023-09-21 06:35:00|16.98|16.9|17|16.92|17|16.92|16.98|16.9|7
1695278400000|2023-09-21 06:40:00|||||||||1
1695279600000|2023-09-21 07:00:00|17.02|16.94|17|16.92|17.14|17.06|17|16.92|151
1695279900000|2023-09-21 07:05:00|17.04|16.96|17.05|16.97|17.07|16.99|17|16.92|88
1695280200000|2023-09-21 07:10:00|17.07|16.99|17.14|17.06|17.14|17.06|17.05|16.97|205
1695280500000|2023-09-21 07:15:00|17.15|17.07|17.14|17.06|17.15|17.07|17.07|16.99|136
1695280800000|2023-09-21 07:20:00|17.15|17.07|17.15|17.07|17.2|17.12|17.15|17.07|56
1695281100000|2023-09-21 07:25:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|9
1695281400000|2023-09-21 07:30:00|17.15|17.07|17.07|16.99|17.2|17.12|17.05|16.97|434
1695281700000|2023-09-21 07:35:00|17.05|16.97|17.05|16.97|17.15|17.07|17|16.92|184
1695282000000|2023-09-21 07:40:00|17.07|16.99|17.1|17.02|17.1|17.02|17.05|16.97|123
1695282300000|2023-09-21 07:45:00|17.05|16.97|17.1|17.02|17.1|17.02|17.05|16.97|216
1695282600000|2023-09-21 07:50:00|17.05|16.97|16.98|16.9|17.1|17.02|16.95|16.87|619
1695282900000|2023-09-21 07:55:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|54
1695283200000|2023-09-21 08:00:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|153
1695283500000|2023-09-21 08:05:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|275
1695283800000|2023-09-21 08:10:00|16.98|16.9|17.05|16.97|17.05|16.97|16.95|16.87|220
1695284100000|2023-09-21 08:15:00|17.08|17|17.1|17.02|17.15|17.07|17.05|16.97|211
1695284400000|2023-09-21 08:20:00|17.12|17.04|17.05|16.97|17.13|17.05|17.05|16.97|77
1695284700000|2023-09-21 08:25:00|17|16.92|16.9|16.82|17.02|16.94|16.85|16.77|255
1695285000000|2023-09-21 08:30:00|16.85|16.77|16.95|16.87|17|16.92|16.85|16.77|243
1695285300000|2023-09-21 08:35:00|16.98|16.9|17.05|16.97|17.05|16.97|16.95|16.87|419
1695285600000|2023-09-21 08:40:00|17.07|16.99|17.1|17.02|17.12|17.04|17.05|16.97|45
1695285900000|2023-09-21 08:45:00|17.07|16.99|17.1|17.02|17.1|17.02|17.05|16.97|104
1695286200000|2023-09-21 08:50:00|17.15|17.07|17.1|17.02|17.15|17.07|17.1|17.02|30
1695286500000|2023-09-21 08:55:00|17.07|16.99|17.1|17.02|17.1|17.02|17.05|16.97|20
1695286800000|2023-09-21 09:00:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1197
1695287100000|2023-09-21 09:05:00|17.07|16.99|17.1|17.02|17.1|17.02|17.05|16.97|22
1695287400000|2023-09-21 09:10:00|17.15|17.07|17.15|17.07|17.15|17.07|17.1|17.02|71
1695287700000|2023-09-21 09:15:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|32
1695288000000|2023-09-21 09:20:00|17.14|17.06|17.12|17.04|17.15|17.07|17.1|17.02|150
1695288300000|2023-09-21 09:25:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|61
1695288600000|2023-09-21 09:30:00|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|20
1695288900000|2023-09-21 09:35:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|2
1695289200000|2023-09-21 09:40:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|25
1695289500000|2023-09-21 09:45:00|17.12|17.04|17.15|17.07|17.17|17.09|17.1|17.02|27
1695289800000|2023-09-21 09:50:00|17.17|17.09|17.19|17.11|17.19|17.11|17.15|17.07|12
1695290100000|2023-09-21 09:55:00|17.22|17.14|17.24|17.16|17.24|17.16|17.19|17.11|109
1695290400000|2023-09-21 10:00:00|17.19|17.11|17.24|17.16|17.24|17.16|17.19|17.11|27
1695290700000|2023-09-21 10:05:00|17.26|17.18|17.31|17.23|17.34|17.26|17.24|17.16|121
1695291000000|2023-09-21 10:10:00|17.29|17.21|17.29|17.21|17.34|17.26|17.29|17.21|52
1695291300000|2023-09-21 10:15:00|17.31|17.23|17.34|17.26|17.34|17.26|17.29|17.21|105
1695291600000|2023-09-21 10:20:00|17.36|17.28|17.38|17.3|17.39|17.31|17.34|17.26|76
1695291900000|2023-09-21 10:25:00|17.34|17.26|17.34|17.26|17.38|17.3|17.33|17.25|117
1695292200000|2023-09-21 10:30:00|17.33|17.25|17.38|17.3|17.38|17.3|17.33|17.25|1
1695292500000|2023-09-21 10:35:00|17.39|17.31|17.39|17.31|17.43|17.35|17.38|17.3|70
1695292800000|2023-09-21 10:40:00|17.41|17.33|17.39|17.31|17.43|17.35|17.39|17.31|43
1695293100000|2023-09-21 10:45:00|17.41|17.33|17.43|17.35|17.43|17.35|17.38|17.3|57
1695293400000|2023-09-21 10:50:00|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|176
1695293700000|2023-09-21 10:55:00|17.38|17.3|17.36|17.28|17.39|17.31|17.34|17.26|286
1695294000000|2023-09-21 11:00:00|17.34|17.26|17.34|17.26|17.34|17.26|17.29|17.21|122
1695294300000|2023-09-21 11:05:00|17.32|17.24|17.29|17.21|17.34|17.26|17.24|17.16|371
1695294600000|2023-09-21 11:10:00|17.27|17.19|17.34|17.26|17.34|17.26|17.24|17.16|11
1695294900000|2023-09-21 11:15:00|17.37|17.29|17.34|17.26|17.39|17.31|17.29|17.21|354
1695295200000|2023-09-21 11:20:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|115
1695295500000|2023-09-21 11:25:00|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|47
1695295800000|2023-09-21 11:30:00|17.37|17.29|17.35|17.27|17.39|17.31|17.35|17.27|28
1695296100000|2023-09-21 11:35:00|17.34|17.26|17.35|17.27|17.35|17.27|17.29|17.21|43
1695296400000|2023-09-21 11:40:00|17.34|17.26|17.25|17.17|17.35|17.27|17.25|17.17|95
1695296700000|2023-09-21 11:45:00|17.2|17.12|17.25|17.17|17.25|17.17|17.2|17.12|65
1695297000000|2023-09-21 11:50:00|17.27|17.19|17.3|17.22|17.34|17.26|17.25|17.17|43
1695297300000|2023-09-21 11:55:00|17.32|17.24|17.35|17.27|17.35|17.27|17.3|17.22|27
1695297600000|2023-09-21 12:00:00|17.34|17.26|17.35|17.27|17.35|17.27|17.3|17.22|44
1695297900000|2023-09-21 12:05:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|65
1695298200000|2023-09-21 12:10:00|17.37|17.29|17.4|17.32|17.4|17.32|17.35|17.27|14
1695298500000|2023-09-21 12:15:00|17.42|17.34|17.45|17.37|17.45|17.37|17.4|17.32|44
1695298800000|2023-09-21 12:20:00|17.47|17.39|17.45|17.37|17.49|17.41|17.45|17.37|17
1695299100000|2023-09-21 12:25:00|17.44|17.36|17.4|17.32|17.45|17.37|17.4|17.32|64
1695299400000|2023-09-21 12:30:00|17.42|17.34|17.55|17.47|17.55|17.47|17.4|17.32|148
1695299700000|2023-09-21 12:35:00|17.52|17.44|17.55|17.47|17.55|17.47|17.5|17.42|71
1695300000000|2023-09-21 12:40:00|17.5|17.42|17.5|17.42|17.5|17.42|17.45|17.37|320
1695300300000|2023-09-21 12:45:00|17.52|17.44|17.5|17.42|17.55|17.47|17.45|17.37|81
1695300600000|2023-09-21 12:50:00|17.52|17.44|17.5|17.42|17.54|17.46|17.5|17.42|135
1695300900000|2023-09-21 12:55:00|17.45|17.37|17.31|17.23|17.47|17.39|17.31|17.23|146
1695301200000|2023-09-21 13:00:00|17.3|17.22|17.3|17.22|17.3|17.22|17.25|17.17|461
1695301500000|2023-09-21 13:05:00|17.35|17.27|17.3|17.22|17.35|17.27|17.3|17.22|192
1695301800000|2023-09-21 13:10:00|17.35|17.27|17.35|17.27|17.35|17.27|17.3|17.22|100
1695302100000|2023-09-21 13:15:00|17.37|17.29|17.39|17.31|17.4|17.32|17.35|17.27|105
1695302400000|2023-09-21 13:20:00|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|9
1695302700000|2023-09-21 13:25:00|17.39|17.31|17.35|17.27|17.4|17.32|17.34|17.26|35
1695303000000|2023-09-21 13:30:00|17.34|17.26|17.29|17.21|17.34|17.26|17.25|17.17|197
1695303300000|2023-09-21 13:35:00|17.34|17.26|17.35|17.27|17.39|17.31|17.29|17.21|123
1695303600000|2023-09-21 13:40:00|17.39|17.31|17.39|17.31|17.44|17.36|17.3|17.22|119
1695303900000|2023-09-21 13:45:00|17.4|17.32|17.4|17.32|17.42|17.34|17.3|17.22|242
1695304200000|2023-09-21 13:50:00|17.42|17.34|17.49|17.41|17.54|17.46|17.35|17.27|556
1695304500000|2023-09-21 13:55:00|17.54|17.46|17.49|17.41|17.54|17.46|17.49|17.41|70
1695304800000|2023-09-21 14:00:00|17.52|17.44|17.54|17.46|17.54|17.46|17.49|17.41|449
1695305100000|2023-09-21 14:05:00|17.57|17.49|17.42|17.34|17.59|17.51|17.4|17.32|848
1695305400000|2023-09-21 14:10:00|17.4|17.32|17.47|17.39|17.49|17.41|17.35|17.27|793
1695305700000|2023-09-21 14:15:00|17.49|17.41|17.35|17.27|17.49|17.41|17.35|17.27|547
1695306000000|2023-09-21 14:20:00|17.4|17.32|17.4|17.32|17.44|17.36|17.35|17.27|142
1695306300000|2023-09-21 14:25:00|17.42|17.34|17.54|17.46|17.55|17.47|17.4|17.32|325
1695306600000|2023-09-21 14:30:00|17.59|17.51|17.59|17.51|17.64|17.56|17.55|17.47|495
1695306900000|2023-09-21 14:35:00|17.57|17.49|17.5|17.42|17.59|17.51|17.5|17.42|131
1695307200000|2023-09-21 14:40:00|17.45|17.37|17.5|17.42|17.5|17.42|17.45|17.37|152
1695307500000|2023-09-21 14:45:00|17.54|17.46|17.55|17.47|17.57|17.49|17.5|17.42|163
1695307800000|2023-09-21 14:50:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|8
1695308100000|2023-09-21 14:55:00|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|79
1695308400000|2023-09-21 15:00:00|17.64|17.56|17.64|17.56|17.65|17.57|17.6|17.52|133
1695308700000|2023-09-21 15:05:00|17.6|17.52|17.55|17.47|17.6|17.52|17.5|17.42|518
1695309000000|2023-09-21 15:10:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|35
1695309300000|2023-09-21 15:15:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|43
1695309600000|2023-09-21 15:20:00|17.6|17.52|17.6|17.52|17.6|17.52|17.55|17.47|609
1695309900000|2023-09-21 15:25:00|17.59|17.51|17.64|17.56|17.64|17.56|17.59|17.51|268
1695310200000|2023-09-21 15:30:00|17.65|17.57|17.59|17.51|17.65|17.57|17.59|17.51|49
1695310500000|2023-09-21 15:35:00|17.55|17.47|17.55|17.47|17.59|17.51|17.54|17.46|125
1695310800000|2023-09-21 15:40:00|17.57|17.49|17.55|17.47|17.64|17.56|17.55|17.47|199
1695311100000|2023-09-21 15:45:00|17.54|17.46|17.45|17.37|17.54|17.46|17.44|17.36|129
1695311400000|2023-09-21 15:50:00|17.42|17.34|17.49|17.41|17.49|17.41|17.4|17.32|74
1695311700000|2023-09-21 15:55:00|17.45|17.37|17.5|17.42|17.5|17.42|17.45|17.37|68
1695312000000|2023-09-21 16:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.5|17.42|63
1695312300000|2023-09-21 16:05:00|17.55|17.47|17.49|17.41|17.59|17.51|17.49|17.41|91
1695312600000|2023-09-21 16:10:00|17.5|17.42|17.59|17.51|17.59|17.51|17.5|17.42|17
1695312900000|2023-09-21 16:15:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|6
1695313200000|2023-09-21 16:20:00|17.57|17.49|17.59|17.51|17.59|17.51|17.54|17.46|18
1695313500000|2023-09-21 16:25:00|17.6|17.52|17.57|17.49|17.62|17.54|17.54|17.46|20
1695313800000|2023-09-21 16:30:00|17.59|17.51|17.54|17.46|17.59|17.51|17.54|17.46|7
1695314100000|2023-09-21 16:35:00|17.55|17.47|17.6|17.52|17.6|17.52|17.54|17.46|4
1695314400000|2023-09-21 16:40:00|17.59|17.51|17.59|17.51|17.6|17.52|17.55|17.47|8
1695314700000|2023-09-21 16:45:00|17.55|17.47|17.54|17.46|17.57|17.49|17.54|17.46|3
1695315000000|2023-09-21 16:50:00|17.55|17.47|17.54|17.46|17.57|17.49|17.54|17.46|7
1695315300000|2023-09-21 16:55:00|17.57|17.49|17.55|17.47|17.59|17.51|17.54|17.46|8
1695315600000|2023-09-21 17:00:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|0
1695315900000|2023-09-21 17:05:00|17.57|17.49|17.55|17.47|17.6|17.52|17.52|17.44|8
1695316200000|2023-09-21 17:10:00|17.52|17.44|17.45|17.37|17.55|17.47|17.45|17.37|1
1695316500000|2023-09-21 17:15:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|35
1695316800000|2023-09-21 17:20:00|17.37|17.29|17.4|17.32|17.4|17.32|17.35|17.27|47
1695317100000|2023-09-21 17:25:00|17.35|17.27|17.4|17.32|17.4|17.32|17.35|17.27|429
1695317400000|2023-09-21 17:30:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|19
1695317700000|2023-09-21 17:35:00|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|42
1695318000000|2023-09-21 17:40:00|17.25|17.17|17.35|17.27|17.35|17.27|17.25|17.17|125
1695318600000|2023-09-21 17:50:00|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|4
1695318900000|2023-09-21 17:55:00|17.37|17.29|17.35|17.27|17.4|17.32|17.35|17.27|0
1695319200000|2023-09-21 18:00:00|17.37|17.29|17.4|17.32|17.4|17.32|17.35|17.27|12
1695319500000|2023-09-21 18:05:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|6
1695319800000|2023-09-21 18:10:00|17.4|17.32|17.45|17.37|17.45|17.37|17.37|17.29|31
1695320100000|2023-09-21 18:15:00|17.5|17.42|17.45|17.37|17.5|17.42|17.45|17.37|26
1695320400000|2023-09-21 18:20:00|17.49|17.41|17.5|17.42|17.5|17.42|17.47|17.39|8
1695320700000|2023-09-21 18:25:00|17.55|17.47|17.52|17.44|17.55|17.47|17.5|17.42|26
1695321000000|2023-09-21 18:30:00|17.5|17.42|17.55|17.47|17.55|17.47|17.5|17.42|4
1695321300000|2023-09-21 18:35:00|17.54|17.46|17.5|17.42|17.54|17.46|17.5|17.42|4
1695321600000|2023-09-21 18:40:00|17.52|17.44|17.5|17.42|17.55|17.47|17.5|17.42|2
1695321900000|2023-09-21 18:45:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1695322200000|2023-09-21 18:50:00|17.6|17.52|17.55|17.47|17.6|17.52|17.55|17.47|38
1695322500000|2023-09-21 18:55:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|25
1695322800000|2023-09-21 19:00:00|17.59|17.51|17.55|17.47|17.6|17.52|17.55|17.47|13
1695323100000|2023-09-21 19:05:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|1
1695323400000|2023-09-21 19:10:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|8
1695323700000|2023-09-21 19:15:00|||||||||21
1695324000000|2023-09-21 19:20:00|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|82
1695324300000|2023-09-21 19:25:00|17.64|17.56|17.65|17.57|17.65|17.57|17.62|17.54|21
1695324600000|2023-09-21 19:30:00|17.7|17.62|17.7|17.62|17.7|17.62|17.65|17.57|124
1695324900000|2023-09-21 19:35:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|22
1695325200000|2023-09-21 19:40:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|127
1695325500000|2023-09-21 19:45:00|17.7|17.62|17.7|17.62|17.7|17.62|17.65|17.57|170
1695325800000|2023-09-21 19:50:00|17.69|17.61|17.74|17.66|17.75|17.67|17.65|17.57|347
1695326100000|2023-09-21 19:55:00|17.75|17.67|17.84|17.76|17.84|17.76|17.74|17.66|304
1695341700000|2023-09-22 00:15:00|17.91|17.61|17.91|17.61|17.91|17.79|17.78|17.59|0
1695342000000|2023-09-22 00:20:00|17.89|17.66|17.89|17.64|17.93|17.68|17.89|17.64|0
1695342300000|2023-09-22 00:25:00|17.91|17.66|17.89|17.64|17.93|17.75|17.76|17.64|2
1695342600000|2023-09-22 00:30:00|17.93|17.68|17.83|17.75|17.94|17.75|17.8|17.64|0
1695342900000|2023-09-22 00:35:00|17.94|17.69|17.83|17.75|17.94|17.75|17.83|17.64|1
1695343200000|2023-09-22 00:40:00|17.93|17.68|17.94|17.69|17.94|17.75|17.83|17.64|0
1695343500000|2023-09-22 00:45:00|17.83|17.75|17.89|17.64|17.94|17.75|17.83|17.64|0
1695343800000|2023-09-22 00:50:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1695344400000|2023-09-22 01:00:00|17.91|17.66|17.89|17.64|17.91|17.66|17.89|17.64|0
1695344700000|2023-09-22 01:05:00|17.91|17.66|17.89|17.64|17.91|17.66|17.89|17.64|0
1695345000000|2023-09-22 01:10:00|17.91|17.66|17.89|17.64|17.91|17.66|17.89|17.64|0
1695345300000|2023-09-22 01:15:00|17.91|17.66|17.86|17.61|17.91|17.66|17.86|17.61|0
1695345600000|2023-09-22 01:20:00|17.89|17.64|17.86|17.61|17.89|17.64|17.86|17.61|0
1695346200000|2023-09-22 01:30:00||17.56||17.56||17.56||17.56|0
1695346500000|2023-09-22 01:35:00|17.66|17.58|17.86|17.56|17.86|17.58|17.66|17.56|1
1695347400000|2023-09-22 01:50:00|17.88|17.61|17.88|17.63|17.88|17.63|17.88|17.61|0
1695347700000|2023-09-22 01:55:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1695348000000|2023-09-22 02:00:00|17.79|17.71|17.81|17.56|17.86|17.71|17.79|17.51|1
1695348300000|2023-09-22 02:05:00|17.86||17.81||17.86||17.81||0
1695349200000|2023-09-22 02:20:00||17.51||17.51||17.51||17.51|0
1695350700000|2023-09-22 02:45:00|17.63|17.55|17.69|17.44|17.69|17.55|17.63|17.44|0
1695351000000|2023-09-22 02:50:00|17.63|17.55|17.81|17.51|17.81|17.55|17.58|17.44|1
1695351900000|2023-09-22 03:05:00|17.76||17.76||17.76||17.76||0
1695352200000|2023-09-22 03:10:00|17.6|17.52|17.64|17.39|17.64|17.52|17.53|17.39|0
1695352500000|2023-09-22 03:15:00|17.53|17.45|17.53|17.45|17.64|17.45|17.53|17.39|0
1695352800000|2023-09-22 03:20:00|17.59|17.34|17.64|17.39|17.64|17.45|17.53|17.34|0
1695353100000|2023-09-22 03:25:00|17.53|17.45|17.53|17.45|17.64|17.45|17.53|17.39|0
1695353400000|2023-09-22 03:30:00|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1695353700000|2023-09-22 03:35:00|||||||||1
1695354300000|2023-09-22 03:45:00|17.53|17.45|17.59|17.34|17.67|17.46|17.48|17.34|0
1695354600000|2023-09-22 03:50:00|17.48|17.4|17.59|17.34|17.59|17.4|17.48|17.34|0
1695354900000|2023-09-22 03:55:00|17.53|17.45|17.48|17.4|17.61|17.45|17.48|17.32|0
1695355500000|2023-09-22 04:05:00|17.49|17.41|17.48|17.4|17.5|17.42|17.46|17.38|0
1695355800000|2023-09-22 04:10:00|17.46|17.38|17.48|17.4|17.54|17.4|17.46|17.29|9
1695356100000|2023-09-22 04:15:00|17.44|17.36|17.48|17.4|17.54|17.4|17.44|17.29|0
1695356400000|2023-09-22 04:20:00|||||||||1
1695356700000|2023-09-22 04:25:00|17.54|17.29|17.48|17.4|17.54|17.4|17.48|17.29|0
1695357000000|2023-09-22 04:30:00|17.49|17.41|17.53|17.45|17.53|17.45|17.48|17.4|4
1695357300000|2023-09-22 04:35:00|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|2
1695357600000|2023-09-22 04:40:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1695357900000|2023-09-22 04:45:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1695358200000|2023-09-22 04:50:00|17.51|17.43|17.51|17.43|17.51|17.43|17.5|17.42|3
1695358500000|2023-09-22 04:55:00|||||||||2
1695359100000|2023-09-22 05:05:00|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|1
1695360000000|2023-09-22 05:20:00|17.55|17.47|17.53|17.45|17.56|17.48|17.53|17.45|4
1695360300000|2023-09-22 05:25:00|17.51|17.43|17.53|17.45|17.56|17.48|17.51|17.43|2
1695360600000|2023-09-22 05:30:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1695361200000|2023-09-22 05:40:00|17.55|17.47|17.55|17.47|17.55|17.47|17.51|17.43|5
1695361500000|2023-09-22 05:45:00|17.51|17.43|17.53|17.45|17.59|17.47|17.48|17.34|2
1695361800000|2023-09-22 05:50:00|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|0
1695362100000|2023-09-22 05:55:00|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|0
1695362400000|2023-09-22 06:00:00|17.55|17.47|17.63|17.55|17.65|17.57|17.55|17.47|11
1695362700000|2023-09-22 06:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1695363000000|2023-09-22 06:10:00|||||||||2
1695363300000|2023-09-22 06:15:00|||||||||20
1695363600000|2023-09-22 06:20:00|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|75
1695363900000|2023-09-22 06:25:00|||||||||3
1695364200000|2023-09-22 06:30:00|17.6|17.52|17.6|17.52|17.65|17.57|17.6|17.52|108
1695364500000|2023-09-22 06:35:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|68
1695365700000|2023-09-22 06:55:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|51
1695366000000|2023-09-22 07:00:00|17.75|17.67|17.85|17.77|17.95|17.87|17.75|17.67|218
1695366300000|2023-09-22 07:05:00|17.83|17.75|17.9|17.82|17.95|17.87|17.8|17.72|112
1695366600000|2023-09-22 07:10:00|17.87|17.79|17.75|17.67|17.95|17.87|17.75|17.67|139
1695366900000|2023-09-22 07:15:00|17.78|17.7|17.65|17.57|17.85|17.77|17.65|17.57|128
1695367200000|2023-09-22 07:20:00|17.68|17.6|17.75|17.67|17.8|17.72|17.68|17.6|37
1695367500000|2023-09-22 07:25:00|17.77|17.69|17.8|17.72|17.9|17.82|17.77|17.69|61
1695367800000|2023-09-22 07:30:00|17.75|17.67|17.89|17.81|17.89|17.81|17.75|17.67|193
1695368100000|2023-09-22 07:35:00|17.85|17.77|17.94|17.86|17.94|17.86|17.82|17.74|111
1695368400000|2023-09-22 07:40:00|17.89|17.81|17.79|17.71|17.94|17.86|17.75|17.67|329
1695368700000|2023-09-22 07:45:00|17.77|17.69|17.7|17.62|17.79|17.71|17.7|17.62|84
1695369000000|2023-09-22 07:50:00|17.74|17.66|17.75|17.67|17.77|17.69|17.7|17.62|106
1695369300000|2023-09-22 07:55:00|17.79|17.71|17.79|17.71|17.84|17.76|17.75|17.67|29
1695369600000|2023-09-22 08:00:00|17.81|17.73|17.88|17.8|17.89|17.81|17.79|17.71|41
1695369900000|2023-09-22 08:05:00|17.89|17.81|17.89|17.81|17.91|17.83|17.88|17.8|14
1695370200000|2023-09-22 08:10:00|17.91|17.83|17.88|17.8|17.91|17.83|17.83|17.75|38
1695370500000|2023-09-22 08:15:00|17.84|17.76|17.84|17.76|17.88|17.8|17.84|17.76|24
1695370800000|2023-09-22 08:20:00|17.88|17.8|17.89|17.81|17.93|17.85|17.86|17.78|48
1695371100000|2023-09-22 08:25:00|17.91|17.83|17.94|17.86|17.96|17.88|17.91|17.83|19
1695371400000|2023-09-22 08:30:00|17.96|17.88|17.89|17.81|17.96|17.88|17.84|17.76|50
1695371700000|2023-09-22 08:35:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|9
1695372000000|2023-09-22 08:40:00|17.83|17.75|17.83|17.75|17.84|17.76|17.79|17.71|37
1695372300000|2023-09-22 08:45:00|17.79|17.71|17.93|17.85|17.93|17.85|17.79|17.71|1213
1695372600000|2023-09-22 08:50:00|17.91|17.83|17.88|17.8|17.93|17.85|17.83|17.75|201
1695372900000|2023-09-22 08:55:00|17.93|17.85|17.88|17.8|17.93|17.85|17.83|17.75|24
1695373200000|2023-09-22 09:00:00|17.86|17.78|17.88|17.8|17.88|17.8|17.83|17.75|129
1695373500000|2023-09-22 09:05:00|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|10
1695374100000|2023-09-22 09:15:00|17.78|17.7|17.78|17.7|17.83|17.75|17.78|17.7|78
1695374400000|2023-09-22 09:20:00|17.81|17.73|17.78|17.7|17.83|17.75|17.78|17.7|12
1695374700000|2023-09-22 09:25:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|163
1695375000000|2023-09-22 09:30:00|17.76|17.68|17.68|17.6|17.76|17.68|17.68|17.6|20
1695375300000|2023-09-22 09:35:00|17.64|17.56|17.64|17.56|17.68|17.6|17.62|17.54|218
1695375600000|2023-09-22 09:40:00|17.6|17.52|17.64|17.56|17.64|17.56|17.59|17.51|223
1695375900000|2023-09-22 09:45:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|79
1695376500000|2023-09-22 09:55:00|||||||||10
1695376800000|2023-09-22 10:00:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|229
1695377100000|2023-09-22 10:05:00|17.68|17.6|17.68|17.6|17.69|17.61|17.64|17.56|202
1695377400000|2023-09-22 10:10:00|17.69|17.61|17.68|17.6|17.69|17.61|17.64|17.56|27
1695377700000|2023-09-22 10:15:00|17.69|17.61|17.73|17.65|17.73|17.65|17.68|17.6|67
1695378000000|2023-09-22 10:20:00|17.76|17.68|17.74|17.66|17.78|17.7|17.74|17.66|179
1695378300000|2023-09-22 10:25:00|17.78|17.7|17.78|17.7|17.78|17.7|17.74|17.66|16
1695378600000|2023-09-22 10:30:00|||||||||3
1695378900000|2023-09-22 10:35:00|||||||||11
1695379200000|2023-09-22 10:40:00|17.74|17.66|17.73|17.65|17.78|17.7|17.69|17.61|80
1695379500000|2023-09-22 10:45:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|34
1695379800000|2023-09-22 10:50:00|17.64|17.56|17.69|17.61|17.69|17.61|17.64|17.56|8
1695380100000|2023-09-22 10:55:00|17.68|17.6|17.69|17.61|17.73|17.65|17.68|17.6|27
1695380400000|2023-09-22 11:00:00|17.68|17.6|17.74|17.66|17.76|17.68|17.68|17.6|0
1695380700000|2023-09-22 11:05:00|17.76|17.68|17.78|17.7|17.78|17.7|17.73|17.65|35
1695381000000|2023-09-22 11:10:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|14
1695381300000|2023-09-22 11:15:00|17.76|17.68|17.79|17.71|17.83|17.75|17.74|17.66|585
1695381600000|2023-09-22 11:20:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|22
1695381900000|2023-09-22 11:25:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|15
1695382200000|2023-09-22 11:30:00|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|17
1695382500000|2023-09-22 11:35:00|17.79|17.71|17.78|17.7|17.81|17.73|17.78|17.7|74
1695382800000|2023-09-22 11:40:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|29
1695383100000|2023-09-22 11:45:00|17.81|17.73|17.78|17.7|17.83|17.75|17.78|17.7|31
1695383400000|2023-09-22 11:50:00|17.74|17.66|17.74|17.66|17.78|17.7|17.73|17.65|37
1695383700000|2023-09-22 11:55:00|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|3
1695384000000|2023-09-22 12:00:00|17.71|17.63|17.63|17.55|17.71|17.63|17.59|17.51|192
1695384300000|2023-09-22 12:05:00|17.59|17.51|17.63|17.55|17.63|17.55|17.59|17.51|22
1695384600000|2023-09-22 12:10:00|17.59|17.51|17.54|17.46|17.59|17.51|17.54|17.46|150
1695384900000|2023-09-22 12:15:00|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|51
1695385200000|2023-09-22 12:20:00|17.59|17.51|17.54|17.46|17.59|17.51|17.54|17.46|31
1695385500000|2023-09-22 12:25:00|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|486
1695385800000|2023-09-22 12:30:00|17.5|17.42|17.59|17.51|17.59|17.51|17.5|17.42|82
1695386100000|2023-09-22 12:35:00|||||||||6
1695386400000|2023-09-22 12:40:00|17.57|17.49|17.59|17.51|17.59|17.51|17.55|17.47|10
1695386700000|2023-09-22 12:45:00|17.57|17.49|17.59|17.51|17.59|17.51|17.55|17.47|82
1695387000000|2023-09-22 12:50:00|17.63|17.55|17.6|17.52|17.64|17.56|17.6|17.52|82
1695387300000|2023-09-22 12:55:00|17.62|17.54|17.64|17.56|17.69|17.61|17.6|17.52|3
1695387600000|2023-09-22 13:00:00|17.6|17.52|17.59|17.51|17.62|17.54|17.59|17.51|42
1695387900000|2023-09-22 13:05:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|8
1695388200000|2023-09-22 13:10:00|17.66|17.58|17.69|17.61|17.74|17.66|17.66|17.58|61
1695388500000|2023-09-22 13:15:00|17.66|17.58|17.64|17.56|17.69|17.61|17.64|17.56|140
1695388800000|2023-09-22 13:20:00|17.66|17.58|17.64|17.56|17.68|17.6|17.63|17.55|66
1695389100000|2023-09-22 13:25:00|17.66|17.58|17.68|17.6|17.68|17.6|17.64|17.56|27
1695389400000|2023-09-22 13:30:00|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|112
1695389700000|2023-09-22 13:35:00|17.64|17.56|17.66|17.58|17.69|17.61|17.64|17.56|200
1695390000000|2023-09-22 13:40:00|17.64|17.56|17.73|17.65|17.73|17.65|17.64|17.56|62
1695390300000|2023-09-22 13:45:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|111
1695390600000|2023-09-22 13:50:00|17.66|17.58|17.78|17.7|17.79|17.71|17.64|17.56|73
1695390900000|2023-09-22 13:55:00|17.79|17.71|17.64|17.56|17.79|17.71|17.64|17.56|80
1695391200000|2023-09-22 14:00:00|17.68|17.6|17.62|17.54|17.68|17.6|17.59|17.51|324
1695391500000|2023-09-22 14:05:00|17.59|17.51|17.59|17.51|17.62|17.54|17.54|17.46|217
1695391800000|2023-09-22 14:10:00|17.6|17.52|17.69|17.61|17.69|17.61|17.59|17.51|206
1695392100000|2023-09-22 14:15:00|17.73|17.65|17.69|17.61|17.78|17.7|17.69|17.61|273
1695392400000|2023-09-22 14:20:00|17.7|17.62|17.64|17.56|17.74|17.66|17.64|17.56|288
1695392700000|2023-09-22 14:25:00|17.67|17.59|17.64|17.56|17.74|17.66|17.64|17.56|137
1695393000000|2023-09-22 14:30:00|17.62|17.54|17.54|17.46|17.64|17.56|17.52|17.44|709
1695393300000|2023-09-22 14:35:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|172
1695393600000|2023-09-22 14:40:00|17.59|17.51|17.55|17.47|17.6|17.52|17.55|17.47|202
1695393900000|2023-09-22 14:45:00|17.54|17.46|17.59|17.51|17.59|17.51|17.54|17.46|25
1695394200000|2023-09-22 14:50:00|17.55|17.47|17.55|17.47|17.59|17.51|17.55|17.47|98
1695394500000|2023-09-22 14:55:00|17.57|17.49|17.59|17.51|17.59|17.51|17.55|17.47|97
1695394800000|2023-09-22 15:00:00|17.57|17.49|17.59|17.51|17.6|17.52|17.5|17.42|153
1695395100000|2023-09-22 15:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.55|17.47|48
1695395400000|2023-09-22 15:10:00|17.59|17.51|17.64|17.56|17.64|17.56|17.59|17.51|1124
1695395700000|2023-09-22 15:15:00|17.62|17.54|17.6|17.52|17.64|17.56|17.55|17.47|110
1695396000000|2023-09-22 15:20:00|17.59|17.51|17.55|17.47|17.6|17.52|17.55|17.47|109
1695396300000|2023-09-22 15:25:00|17.57|17.49|17.5|17.42|17.57|17.49|17.5|17.42|252
1695396600000|2023-09-22 15:30:00|17.55|17.47|17.5|17.42|17.55|17.47|17.5|17.42|402
1695396900000|2023-09-22 15:35:00|17.46|17.38|17.5|17.42|17.5|17.42|17.46|17.38|108
1695397200000|2023-09-22 15:40:00|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|22
1695397500000|2023-09-22 15:45:00|17.53|17.45|17.56|17.48|17.56|17.48|17.51|17.43|67
1695397800000|2023-09-22 15:50:00|17.55|17.47|17.58|17.5|17.6|17.52|17.55|17.47|45
1695398100000|2023-09-22 15:55:00|17.57|17.49|17.65|17.57|17.65|17.57|17.56|17.48|12
1695398400000|2023-09-22 16:00:00|17.67|17.59|17.69|17.61|17.7|17.62|17.65|17.57|34
1695398700000|2023-09-22 16:05:00|17.7|17.62|17.7|17.62|17.7|17.62|17.65|17.57|3
1695399300000|2023-09-22 16:15:00|17.72|17.64|17.65|17.57|17.72|17.64|17.65|17.57|12
1695399600000|2023-09-22 16:20:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1695399900000|2023-09-22 16:25:00|17.61|17.53|17.65|17.57|17.66|17.58|17.6|17.52|14
1695400200000|2023-09-22 16:30:00|17.66|17.58|17.65|17.57|17.7|17.62|17.61|17.53|3
1695400500000|2023-09-22 16:35:00|17.63|17.55|17.65|17.57|17.65|17.57|17.6|17.52|6
1695400800000|2023-09-22 16:40:00|17.63|17.55|17.61|17.53|17.63|17.55|17.6|17.52|1
1695401100000|2023-09-22 16:45:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1695401400000|2023-09-22 16:50:00|||||||||1
1695401700000|2023-09-22 16:55:00|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|264
1695402000000|2023-09-22 17:00:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1695402600000|2023-09-22 17:10:00|17.7|17.62|17.67|17.59|17.7|17.62|17.65|17.57|4
1695402900000|2023-09-22 17:15:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|1
1695403200000|2023-09-22 17:20:00|17.72|17.64|17.8|17.72|17.85|17.77|17.72|17.64|41
1695403500000|2023-09-22 17:25:00|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|36
1695403800000|2023-09-22 17:30:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|3
1695404100000|2023-09-22 17:35:00|17.8|17.72|17.9|17.82|17.94|17.86|17.8|17.72|48
1695404400000|2023-09-22 17:40:00|17.92|17.84|17.94|17.86|17.95|17.87|17.9|17.82|19
1695404700000|2023-09-22 17:45:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|28
1695405000000|2023-09-22 17:50:00|17.92|17.84|17.89|17.81|17.92|17.84|17.85|17.77|10
1695405300000|2023-09-22 17:55:00|17.85|17.77|17.87|17.79|17.89|17.81|17.84|17.76|5
1695405600000|2023-09-22 18:00:00|17.85|17.77|17.85|17.77|17.9|17.82|17.85|17.77|0
1695405900000|2023-09-22 18:05:00|17.87|17.79|17.85|17.77|17.9|17.82|17.85|17.77|2
1695406200000|2023-09-22 18:10:00|17.87|17.79|17.94|17.86|17.94|17.86|17.85|17.77|0
1695406500000|2023-09-22 18:15:00|17.9|17.82|17.95|17.87|17.99|17.91|17.9|17.82|16
1695406800000|2023-09-22 18:20:00|17.94|17.86|17.9|17.82|17.94|17.86|17.89|17.81|7
1695407100000|2023-09-22 18:25:00|17.89|17.81|17.85|17.77|17.89|17.81|17.8|17.72|13
1695407400000|2023-09-22 18:30:00|17.87|17.79|17.85|17.77|17.89|17.81|17.84|17.76|2
1695407700000|2023-09-22 18:35:00|17.84|17.76|17.85|17.77|17.85|17.77|17.8|17.72|27
1695408000000|2023-09-22 18:40:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|2
1695408300000|2023-09-22 18:45:00|17.85|17.77|17.84|17.76|17.89|17.81|17.84|17.76|48
1695408600000|2023-09-22 18:50:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1695409200000|2023-09-22 19:00:00|17.8|17.72|17.79|17.71|17.8|17.72|17.74|17.66|34
1695409500000|2023-09-22 19:05:00|17.77|17.69|17.7|17.62|17.77|17.69|17.7|17.62|213
1695409800000|2023-09-22 19:10:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|29
1695410100000|2023-09-22 19:15:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|59
1695410400000|2023-09-22 19:20:00|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|56
1695410700000|2023-09-22 19:25:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|31
1695411000000|2023-09-22 19:30:00|17.67|17.59|17.75|17.67|17.75|17.67|17.67|17.59|59
1695411300000|2023-09-22 19:35:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|42
1695411600000|2023-09-22 19:40:00|17.77|17.69|17.88|17.8|17.9|17.82|17.75|17.67|193
1695411900000|2023-09-22 19:45:00|17.9|17.82|17.9|17.82|17.9|17.82|17.85|17.77|41
1695412200000|2023-09-22 19:50:00|17.93|17.85|17.9|17.82|17.95|17.87|17.88|17.8|75
1695412500000|2023-09-22 19:55:00|17.88|17.8|18|17.92|18.04|17.92|17.83|17.74|44
1695600900000|2023-09-25 00:15:00|18.08|17.78|18.08|17.83|18.08|17.83|18.07|17.78|0
1695601200000|2023-09-25 00:20:00|18.1|17.85|18.1|17.85|18.1|17.85|18.08|17.83|0
1695601500000|2023-09-25 00:25:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1695601800000|2023-09-25 00:30:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1695602100000|2023-09-25 00:35:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1695602400000|2023-09-25 00:40:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1695603300000|2023-09-25 00:55:00|18|17.92|17.95|17.87|18.02|17.92|17.94|17.77|1
1695603600000|2023-09-25 01:00:00|17.91|17.83|17.85|17.77|17.97|17.84|17.84|17.72|1
1695603900000|2023-09-25 01:05:00|17.92|17.67|17.86|17.78|17.92|17.79|17.84|17.67|0
1695604200000|2023-09-25 01:10:00|17.85|17.77|17.87|17.79|17.88|17.8|17.85|17.77|0
1695604500000|2023-09-25 01:15:00|17.85|17.77|18.03|17.78|18.04|17.79|17.81|17.64|3
1695604800000|2023-09-25 01:20:00|18.02|17.77|18.04|17.74|18.04|17.77|17.99|17.74|0
1695605700000|2023-09-25 01:35:00|17.99||18.04||18.04||17.99||0
1695606000000|2023-09-25 01:40:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1695606300000|2023-09-25 01:45:00|18.04|17.74|18.03|17.78|18.04|17.78|18.03|17.74|0
1695606600000|2023-09-25 01:50:00|18.04|17.74|18.04|17.74|18.04|17.74|18.04|17.74|0
1695607200000|2023-09-25 02:00:00|18.08|17.83|18.04|17.79|18.09|17.83|18.04|17.79|0
1695607500000|2023-09-25 02:05:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1695607800000|2023-09-25 02:10:00|17.99|17.74|17.99|17.74|18.04|17.74|17.99|17.74|0
1695609300000|2023-09-25 02:35:00|18.04|17.73|18.02|17.72|18.04|17.73|18.02|17.72|0
1695609600000|2023-09-25 02:40:00|18.04|17.74|17.98|17.73|18.04|17.74|17.98|17.73|0
1695610200000|2023-09-25 02:50:00|18|17.75|18|17.75|18.02|17.77|17.98|17.73|0
1695611100000|2023-09-25 03:05:00|18.02|17.77|18|17.75|18.02|17.77|17.98|17.73|0
1695611400000|2023-09-25 03:10:00|18.02|17.77|18|17.75|18.02|17.77|18|17.75|0
1695612000000|2023-09-25 03:20:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1695612300000|2023-09-25 03:25:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1695613200000|2023-09-25 03:40:00|17.98|17.73|17.98|17.73|18|17.75|17.98|17.73|0
1695613500000|2023-09-25 03:45:00|18|17.75|18|17.75|18|17.75|17.98|17.73|0
1695614100000|2023-09-25 03:55:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1695614400000|2023-09-25 04:00:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1695614700000|2023-09-25 04:05:00|17.98|17.73|17.98|17.73|18|17.75|17.98|17.73|0
1695615000000|2023-09-25 04:10:00|18|17.75|17.98|17.73|18|17.75|17.98|17.73|0
1695615300000|2023-09-25 04:15:00|18|17.75|17.98|17.73|18|17.75|17.98|17.73|0
1695615600000|2023-09-25 04:20:00|18|17.75|18|17.75|18|17.75|17.98|17.73|0
1695615900000|2023-09-25 04:25:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1695616200000|2023-09-25 04:30:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1695616500000|2023-09-25 04:35:00|17.98|17.73|17.98|17.73|18|17.75|17.98|17.73|0
1695616800000|2023-09-25 04:40:00|18|17.75|18|17.75|18|17.75|17.98|17.73|0
1695618000000|2023-09-25 05:00:00|17.98|17.73|17.98|17.73|18|17.75|17.93|17.68|0
1695618300000|2023-09-25 05:05:00|18|17.75|18|17.75|18|17.75|18|17.75|0
1695619200000|2023-09-25 05:20:00|17.9|17.82|17.96|17.71|17.96|17.82|17.9|17.7|0
1695619500000|2023-09-25 05:25:00|17.89|17.81|17.96|17.71|17.96|17.81|17.89|17.71|0
1695619800000|2023-09-25 05:30:00|17.89|17.81|18|17.75|18|17.81|17.89|17.75|0
1695621000000|2023-09-25 05:50:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1695621300000|2023-09-25 05:55:00|17.95|17.87|17.95|17.87|17.97|17.89|17.94|17.86|9
1695621600000|2023-09-25 06:00:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|5
1695621900000|2023-09-25 06:05:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|8
1695622200000|2023-09-25 06:10:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|1
1695622500000|2023-09-25 06:15:00|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|17
1695622800000|2023-09-25 06:20:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1695623100000|2023-09-25 06:25:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1695623400000|2023-09-25 06:30:00|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|10
1695623700000|2023-09-25 06:35:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|6
1695624000000|2023-09-25 06:40:00|||||||||8
1695624300000|2023-09-25 06:45:00|17.93|17.85|17.95|17.87|17.95|17.87|17.91|17.83|6
1695624900000|2023-09-25 06:55:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|29
1695625200000|2023-09-25 07:00:00|17.98|17.9|17.95|17.87|17.98|17.9|17.9|17.82|31
1695625500000|2023-09-25 07:05:00|17.92|17.84|17.94|17.86|17.95|17.87|17.9|17.82|23
1695625800000|2023-09-25 07:10:00|17.92|17.84|17.81|17.73|17.92|17.84|17.81|17.73|49
1695626100000|2023-09-25 07:15:00|17.83|17.75|17.81|17.73|17.83|17.75|17.8|17.72|0
1695626400000|2023-09-25 07:20:00|17.8|17.72|17.76|17.68|17.81|17.73|17.76|17.68|342
1695626700000|2023-09-25 07:25:00|17.78|17.7|17.71|17.63|17.79|17.71|17.71|17.63|29
1695627000000|2023-09-25 07:30:00|17.67|17.59|17.67|17.59|17.74|17.66|17.67|17.59|205
1695627300000|2023-09-25 07:35:00|17.69|17.61|17.76|17.68|17.76|17.68|17.69|17.61|19
1695627600000|2023-09-25 07:40:00|17.72|17.64|17.71|17.63|17.76|17.68|17.71|17.63|18
1695627900000|2023-09-25 07:45:00|17.67|17.59|17.76|17.68|17.77|17.69|17.67|17.59|38
1695628200000|2023-09-25 07:50:00|17.79|17.71|17.77|17.69|17.81|17.73|17.76|17.68|14
1695628500000|2023-09-25 07:55:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|18
1695628800000|2023-09-25 08:00:00|17.77|17.69|17.81|17.73|17.81|17.73|17.76|17.68|16
1695629100000|2023-09-25 08:05:00|17.77|17.69|17.81|17.73|17.84|17.76|17.76|17.68|84
1695629400000|2023-09-25 08:10:00|17.77|17.69|17.86|17.78|17.86|17.78|17.77|17.69|18
1695629700000|2023-09-25 08:15:00|17.91|17.83|17.91|17.83|17.93|17.85|17.86|17.78|46
1695630000000|2023-09-25 08:20:00|17.93|17.85|18|17.92|18.01|17.93|17.91|17.83|71
1695630300000|2023-09-25 08:25:00|18.01|17.93|18.1|18.02|18.1|18.02|18|17.92|76
1695630600000|2023-09-25 08:30:00|18.11|18.03|18.15|18.07|18.17|18.09|18.11|18.03|63
1695630900000|2023-09-25 08:35:00|18.16|18.08|18.3|18.22|18.32|18.24|18.15|18.07|112
1695631200000|2023-09-25 08:40:00|18.32|18.24|18.39|18.31|18.4|18.32|18.3|18.22|368
1695631500000|2023-09-25 08:45:00|18.4|18.32|18.29|18.21|18.43|18.35|18.29|18.21|1027
1695631800000|2023-09-25 08:50:00|18.28|18.2|18.29|18.21|18.34|18.26|18.28|18.2|256
1695632100000|2023-09-25 08:55:00|18.31|18.23|18.24|18.16|18.33|18.25|18.24|18.16|225
1695632400000|2023-09-25 09:00:00|18.25|18.17|18.34|18.26|18.34|18.26|18.24|18.16|36
1695632700000|2023-09-25 09:05:00|18.36|18.28|18.21|18.13|18.36|18.28|18.18|18.1|204
1695633000000|2023-09-25 09:10:00|18.19|18.11|18.23|18.15|18.28|18.2|18.19|18.11|79
1695633300000|2023-09-25 09:15:00|18.24|18.16|18.24|18.16|18.28|18.2|18.23|18.15|306
1695633600000|2023-09-25 09:20:00|18.23|18.15|18.14|18.06|18.23|18.15|18.14|18.06|61
1695633900000|2023-09-25 09:25:00|18.13|18.05|18.14|18.06|18.18|18.1|18.13|18.05|556
1695634200000|2023-09-25 09:30:00|18.16|18.08|18.18|18.1|18.23|18.15|18.16|18.08|81
1695634500000|2023-09-25 09:35:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|23
1695634800000|2023-09-25 09:40:00|18.21|18.13|18.28|18.2|18.28|18.2|18.18|18.1|61
1695635100000|2023-09-25 09:45:00|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|142
1695635400000|2023-09-25 09:50:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|23
1695635700000|2023-09-25 09:55:00|18.16|18.08|18.18|18.1|18.18|18.1|18.13|18.05|23
1695636000000|2023-09-25 10:00:00|18.14|18.06|18.18|18.1|18.23|18.15|18.13|18.05|42
1695636300000|2023-09-25 10:05:00|18.21|18.13|18.19|18.11|18.23|18.15|18.19|18.11|133
1695636600000|2023-09-25 10:10:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|26
1695636900000|2023-09-25 10:15:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|50
1695637200000|2023-09-25 10:20:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|80
1695637500000|2023-09-25 10:25:00|18.2|18.12|18.18|18.1|18.23|18.15|18.18|18.1|34
1695637800000|2023-09-25 10:30:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|5
1695638100000|2023-09-25 10:35:00|18.21|18.13|18.23|18.15|18.28|18.2|18.18|18.1|41
1695638400000|2023-09-25 10:40:00|18.25|18.17|18.28|18.2|18.32|18.24|18.23|18.15|141
1695638700000|2023-09-25 10:45:00|18.27|18.19|18.18|18.1|18.27|18.19|18.18|18.1|243
1695639000000|2023-09-25 10:50:00|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|53
1695639300000|2023-09-25 10:55:00|18.2|18.12|18.18|18.1|18.23|18.15|18.18|18.1|81
1695639600000|2023-09-25 11:00:00|18.16|18.08|18.14|18.06|18.18|18.1|18.13|18.05|52
1695639900000|2023-09-25 11:05:00|18.13|18.05|18.13|18.05|18.18|18.1|18.13|18.05|8
1695640200000|2023-09-25 11:10:00|18.14|18.06|18.13|18.05|18.19|18.11|18.13|18.05|24
1695640500000|2023-09-25 11:15:00|18.18|18.1|18.23|18.15|18.23|18.15|18.16|18.08|41
1695640800000|2023-09-25 11:20:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|25
1695641100000|2023-09-25 11:25:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|36
1695641400000|2023-09-25 11:30:00|18.23|18.15|18.33|18.25|18.33|18.25|18.21|18.13|101
1695641700000|2023-09-25 11:35:00|18.32|18.24|18.28|18.2|18.33|18.25|18.23|18.15|37
1695642000000|2023-09-25 11:40:00|18.24|18.16|18.33|18.25|18.33|18.25|18.24|18.16|31
1695642300000|2023-09-25 11:45:00|18.3|18.22|18.37|18.29|18.38|18.3|18.28|18.2|13
1695642600000|2023-09-25 11:50:00|18.38|18.3|18.38|18.3|18.42|18.34|18.37|18.29|47
1695642900000|2023-09-25 11:55:00|18.4|18.32|18.43|18.35|18.47|18.39|18.4|18.32|108
1695643200000|2023-09-25 12:00:00|18.42|18.34|18.4|18.32|18.43|18.35|18.38|18.3|51
1695643500000|2023-09-25 12:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.38|18.3|53
1695643800000|2023-09-25 12:10:00|18.43|18.35|18.42|18.34|18.47|18.39|18.38|18.3|91
1695644100000|2023-09-25 12:15:00|18.43|18.35|18.43|18.35|18.47|18.39|18.42|18.34|106
1695644400000|2023-09-25 12:20:00|18.45|18.37|18.47|18.39|18.52|18.44|18.43|18.35|46
1695644700000|2023-09-25 12:25:00|18.49|18.41|18.47|18.39|18.49|18.41|18.45|18.37|146
1695645000000|2023-09-25 12:30:00|18.49|18.41|18.52|18.44|18.52|18.44|18.47|18.39|210
1695645300000|2023-09-25 12:35:00|18.5|18.42|18.47|18.39|18.5|18.42|18.43|18.35|83
1695645600000|2023-09-25 12:40:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|18
1695645900000|2023-09-25 12:45:00|18.43|18.35|18.52|18.44|18.52|18.44|18.42|18.34|214
1695646200000|2023-09-25 12:50:00|18.47|18.39|18.47|18.39|18.52|18.44|18.45|18.37|96
1695646500000|2023-09-25 12:55:00|18.48|18.4|18.52|18.44|18.57|18.49|18.47|18.39|82
1695646800000|2023-09-25 13:00:00|18.57|18.49|18.62|18.54|18.62|18.54|18.52|18.44|507
1695647100000|2023-09-25 13:05:00|18.6|18.52|18.75|18.67|18.75|18.67|18.6|18.52|312
1695647400000|2023-09-25 13:10:00|18.74|18.66|18.8|18.72|18.8|18.72|18.74|18.66|340
1695647700000|2023-09-25 13:15:00|18.79|18.71|18.7|18.62|18.8|18.72|18.7|18.62|410
1695648000000|2023-09-25 13:20:00|18.74|18.66|18.72|18.64|18.74|18.66|18.69|18.61|1133
1695648300000|2023-09-25 13:25:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|438
1695648600000|2023-09-25 13:30:00|18.67|18.59|18.74|18.66|18.79|18.71|18.64|18.56|731
1695648900000|2023-09-25 13:35:00|18.72|18.64|18.6|18.52|18.74|18.66|18.6|18.52|300
1695649200000|2023-09-25 13:40:00|18.58|18.5|18.5|18.42|18.59|18.51|18.47|18.39|198
1695649500000|2023-09-25 13:45:00|18.51|18.43|18.5|18.42|18.55|18.47|18.47|18.39|290
1695649800000|2023-09-25 13:50:00|18.47|18.39|18.45|18.37|18.48|18.4|18.42|18.34|168
1695650100000|2023-09-25 13:55:00|18.46|18.38|18.42|18.34|18.46|18.38|18.37|18.29|128
1695650400000|2023-09-25 14:00:00|18.43|18.35|18.5|18.42|18.51|18.43|18.4|18.32|196
1695650700000|2023-09-25 14:05:00|18.51|18.43|18.55|18.47|18.55|18.47|18.45|18.37|102
1695651000000|2023-09-25 14:10:00|18.57|18.49|18.5|18.42|18.58|18.5|18.47|18.39|194
1695651300000|2023-09-25 14:15:00|18.51|18.43|18.56|18.48|18.57|18.49|18.47|18.39|87
1695651600000|2023-09-25 14:20:00|18.55|18.47|18.65|18.57|18.65|18.57|18.55|18.47|336
1695651900000|2023-09-25 14:25:00|18.67|18.59|18.7|18.62|18.74|18.66|18.65|18.57|635
1695652200000|2023-09-25 14:30:00|18.71|18.63|18.7|18.62|18.75|18.67|18.65|18.57|392
1695652500000|2023-09-25 14:35:00|18.68|18.6|18.7|18.62|18.75|18.67|18.66|18.58|353
1695652800000|2023-09-25 14:40:00|18.71|18.63|18.75|18.67|18.75|18.67|18.7|18.62|129
1695653100000|2023-09-25 14:45:00|18.72|18.64|18.77|18.69|18.78|18.7|18.72|18.64|612
1695653400000|2023-09-25 14:50:00|18.8|18.72|18.85|18.77|18.85|18.77|18.78|18.7|351
1695653700000|2023-09-25 14:55:00|18.83|18.75|18.87|18.79|18.87|18.79|18.82|18.74|509
1695654000000|2023-09-25 15:00:00|18.88|18.8|18.87|18.79|18.9|18.82|18.85|18.77|149
1695654300000|2023-09-25 15:05:00|18.85|18.77|18.75|18.67|18.87|18.79|18.75|18.67|447
1695654600000|2023-09-25 15:10:00|18.73|18.65|18.68|18.6|18.73|18.65|18.67|18.59|216
1695654900000|2023-09-25 15:15:00|18.67|18.59|18.53|18.45|18.68|18.6|18.53|18.45|155
1695655200000|2023-09-25 15:20:00|18.54|18.46|18.53|18.45|18.58|18.5|18.53|18.45|35
1695655500000|2023-09-25 15:25:00|18.54|18.46|18.58|18.5|18.63|18.55|18.53|18.45|626
1695655800000|2023-09-25 15:30:00|18.59|18.51|18.58|18.5|18.63|18.55|18.56|18.48|447
1695656100000|2023-09-25 15:35:00|18.56|18.48|18.59|18.51|18.59|18.51|18.54|18.46|52
1695656400000|2023-09-25 15:40:00|18.55|18.47|18.5|18.42|18.55|18.47|18.49|18.41|9
1695656700000|2023-09-25 15:45:00|18.49|18.41|18.54|18.46|18.55|18.47|18.49|18.41|27
1695657000000|2023-09-25 15:50:00|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|10
1695657300000|2023-09-25 15:55:00|18.52|18.44|18.54|18.46|18.57|18.49|18.49|18.41|21
1695657600000|2023-09-25 16:00:00|18.56|18.48|18.55|18.47|18.59|18.51|18.55|18.47|9
1695657900000|2023-09-25 16:05:00|18.54|18.46|18.54|18.46|18.59|18.51|18.54|18.46|115
1695658200000|2023-09-25 16:10:00|||||||||19
1695658500000|2023-09-25 16:15:00|18.5|18.42|18.47|18.39|18.5|18.42|18.44|18.36|69
1695658800000|2023-09-25 16:20:00|18.45|18.37|18.44|18.36|18.47|18.39|18.4|18.32|38
1695659100000|2023-09-25 16:25:00|18.4|18.32|18.44|18.36|18.44|18.36|18.4|18.32|26
1695659400000|2023-09-25 16:30:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|6
1695659700000|2023-09-25 16:35:00|18.4|18.32|18.44|18.36|18.44|18.36|18.39|18.31|5
1695660000000|2023-09-25 16:40:00|18.42|18.34|18.44|18.36|18.44|18.36|18.41|18.33|3
1695660300000|2023-09-25 16:45:00|18.45|18.37|18.49|18.41|18.49|18.41|18.44|18.36|12
1695660600000|2023-09-25 16:50:00|18.51|18.43|18.49|18.41|18.54|18.46|18.49|18.41|101
1695660900000|2023-09-25 16:55:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|1
1695661200000|2023-09-25 17:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|2
1695661500000|2023-09-25 17:05:00|18.51|18.43|18.44|18.36|18.51|18.43|18.44|18.36|20
1695661800000|2023-09-25 17:10:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|7
1695662100000|2023-09-25 17:15:00|18.4|18.32|18.42|18.34|18.44|18.36|18.39|18.31|3
1695662400000|2023-09-25 17:20:00|18.4|18.32|18.45|18.37|18.45|18.37|18.39|18.31|0
1695662700000|2023-09-25 17:25:00|18.46|18.38|18.49|18.41|18.52|18.44|18.44|18.36|0
1695663000000|2023-09-25 17:30:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1695663300000|2023-09-25 17:35:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|5
1695663600000|2023-09-25 17:40:00|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|0
1695663900000|2023-09-25 17:45:00|18.49|18.41|18.49|18.41|18.54|18.46|18.47|18.39|7
1695664200000|2023-09-25 17:50:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|3
1695664500000|2023-09-25 17:55:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|1
1695664800000|2023-09-25 18:00:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|8
1695665100000|2023-09-25 18:05:00|18.4|18.32|18.42|18.34|18.44|18.36|18.39|18.31|0
1695665400000|2023-09-25 18:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.4|18.32|4
1695665700000|2023-09-25 18:15:00|18.42|18.34|18.45|18.37|18.49|18.41|18.42|18.34|9
1695666000000|2023-09-25 18:20:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|0
1695666300000|2023-09-25 18:25:00|18.49|18.41|18.45|18.37|18.49|18.41|18.44|18.36|7
1695666600000|2023-09-25 18:30:00|18.47|18.39|18.4|18.32|18.49|18.41|18.4|18.32|532
1695666900000|2023-09-25 18:35:00|18.41|18.33|18.36|18.28|18.41|18.33|18.31|18.23|33
1695667200000|2023-09-25 18:40:00|18.34|18.26|18.41|18.33|18.41|18.33|18.32|18.24|81
1695667500000|2023-09-25 18:45:00|18.4|18.32|18.43|18.35|18.46|18.38|18.4|18.32|12
1695667800000|2023-09-25 18:50:00|18.42|18.34|18.43|18.35|18.46|18.38|18.41|18.33|2
1695668100000|2023-09-25 18:55:00|18.45|18.37|18.48|18.4|18.51|18.43|18.43|18.35|3
1695668400000|2023-09-25 19:00:00|18.5|18.42|18.58|18.5|18.61|18.53|18.47|18.39|69
1695668700000|2023-09-25 19:05:00|18.59|18.51|18.61|18.53|18.63|18.55|18.56|18.48|15
1695669000000|2023-09-25 19:10:00|18.6|18.52|18.51|18.43|18.6|18.52|18.51|18.43|3
1695669300000|2023-09-25 19:15:00|18.5|18.42|18.46|18.38|18.5|18.42|18.41|18.33|4
1695669600000|2023-09-25 19:20:00|18.42|18.34|18.48|18.4|18.51|18.43|18.41|18.33|7
1695669900000|2023-09-25 19:25:00|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|1
1695670200000|2023-09-25 19:30:00|18.48|18.4|18.46|18.38|18.51|18.43|18.42|18.34|0
1695670500000|2023-09-25 19:35:00|18.45|18.37|18.41|18.33|18.46|18.38|18.41|18.33|2
1695670800000|2023-09-25 19:40:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|32
1695671100000|2023-09-25 19:45:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|3
1695671400000|2023-09-25 19:50:00|18.42|18.34|18.47|18.39|18.48|18.4|18.38|18.3|5
1695671700000|2023-09-25 19:55:00|18.48|18.4|18.51|18.43|18.59|18.45|18.4|18.32|29
1695672000000|2023-09-25 20:00:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1695687300000|2023-09-26 00:15:00|18.48|18.18|18.43|18.35|18.59|18.35|18.43|18.18|0
1695687600000|2023-09-26 00:20:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1695687900000|2023-09-26 00:25:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|1
1695688200000|2023-09-26 00:30:00|18.43|18.35|18.68|18.43|18.68|18.43|18.43|18.34|1
1695688800000|2023-09-26 00:40:00|18.66|18.41|18.65|18.4|18.68|18.43|18.65|18.4|0
1695689100000|2023-09-26 00:45:00|18.67|18.42|18.69|18.44|18.69|18.55|18.53|18.39|1
1695689400000|2023-09-26 00:50:00|18.63|18.55|18.62|18.54|18.68|18.55|18.57|18.43|9
1695689700000|2023-09-26 00:55:00|18.6|18.52|18.58|18.5|18.62|18.54|18.58|18.5|0
1695690000000|2023-09-26 01:00:00|18.62|18.54|18.58|18.5|18.68|18.54|18.58|18.43|1
1695690300000|2023-09-26 01:05:00|18.68|18.43|18.62|18.54|18.68|18.54|18.58|18.43|1
1695690900000|2023-09-26 01:15:00|18.63|18.55|18.6|18.52|18.75|18.57|18.6|18.5|2
1695691200000|2023-09-26 01:20:00|18.62|18.54|18.6|18.52|18.73|18.59|18.6|18.47|20
1695691800000|2023-09-26 01:30:00|18.63|18.55|18.63|18.55|18.67|18.59|18.6|18.52|4
1695692100000|2023-09-26 01:35:00|18.65|18.57|18.68|18.6|18.78|18.64|18.65|18.53|0
1695692400000|2023-09-26 01:40:00|18.67|18.59|18.83|18.58|18.83|18.65|18.67|18.53|1
1695692700000|2023-09-26 01:45:00|18.76|18.68|18.72|18.64|18.83|18.68|18.72|18.53|0
1695693000000|2023-09-26 01:50:00|18.79|18.54|18.77|18.69|18.83|18.69|18.72|18.54|0
1695694200000|2023-09-26 02:10:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1695694500000|2023-09-26 02:15:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|1
1695695100000|2023-09-26 02:25:00|18.72|18.64|18.75|18.67|18.84|18.69|18.72|18.56|0
1695695400000|2023-09-26 02:30:00|18.77|18.69|18.88|18.63|18.88|18.69|18.75|18.63|8
1695695700000|2023-09-26 02:35:00|18.77|18.69|18.77|18.69|18.88|18.69|18.77|18.63|0
1695696000000|2023-09-26 02:40:00|18.88|18.63|18.84|18.59|18.88|18.69|18.77|18.58|0
1695696300000|2023-09-26 02:45:00|18.81|18.56|18.85|18.6|18.85|18.6|18.81|18.56|0
1695696600000|2023-09-26 02:50:00|18.86|18.61|18.86|18.61|18.86|18.61|18.83|18.58|0
1695696900000|2023-09-26 02:55:00|18.85|18.6|18.86|18.61|18.89|18.64|18.83|18.58|0
1695697200000|2023-09-26 03:00:00|18.85|18.6|18.85|18.6|18.86|18.61|18.83|18.58|0
1695697500000|2023-09-26 03:05:00|18.84|18.59|18.83|18.58|18.86|18.61|18.83|18.58|0
1695697800000|2023-09-26 03:10:00|18.84|18.59|18.84|18.59|18.84|18.59|18.83|18.58|0
1695698100000|2023-09-26 03:15:00|18.81|18.56|18.84|18.59|18.84|18.65|18.73|18.54|0
1695698400000|2023-09-26 03:20:00|18.73|18.65|18.79|18.54|18.79|18.65|18.73|18.54|0
1695698700000|2023-09-26 03:25:00|18.72|18.64|18.84|18.59|18.84|18.66|18.69|18.53|0
1695699000000|2023-09-26 03:30:00|18.74|18.66|18.73|18.65|18.84|18.66|18.72|18.54|0
1695699300000|2023-09-26 03:35:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1695699600000|2023-09-26 03:40:00|18.73|18.65|18.79|18.54|18.8|18.65|18.72|18.54|0
1695699900000|2023-09-26 03:45:00|18.68|18.6|18.79|18.54|18.79|18.61|18.68|18.53|0
1695700200000|2023-09-26 03:50:00|18.73|18.65|18.79|18.54|18.79|18.65|18.73|18.54|0
1695700500000|2023-09-26 03:55:00|18.68|18.6|18.78|18.53|18.8|18.65|18.68|18.53|0
1695700800000|2023-09-26 04:00:00|18.79|18.54|18.73|18.65|18.79|18.65|18.69|18.54|0
1695701100000|2023-09-26 04:05:00|18.79|18.54|18.79|18.54|18.79|18.65|18.68|18.54|0
1695701400000|2023-09-26 04:10:00|18.72|18.64|18.84|18.59|18.84|18.65|18.72|18.54|0
1695702000000|2023-09-26 04:20:00|18.82|18.57|18.81|18.56|18.82|18.57|18.81|18.56|0
1695702600000|2023-09-26 04:30:00|18.83|18.58|18.75|18.5|18.84|18.61|18.65|18.5|2
1695702900000|2023-09-26 04:35:00|18.69|18.61|18.81|18.56|18.81|18.61|18.69|18.51|0
1695705000000|2023-09-26 05:10:00|18.8|18.55|18.64|18.56|18.8|18.61|18.59|18.5|5
1695705300000|2023-09-26 05:15:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|2
1695705600000|2023-09-26 05:20:00|18.74|18.49|18.69|18.61|18.8|18.61|18.64|18.49|1
1695705900000|2023-09-26 05:25:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1695706200000|2023-09-26 05:30:00|18.75|18.5|18.73|18.48|18.75|18.5|18.73|18.48|0
1695706800000|2023-09-26 05:40:00|||||||||1
1695707100000|2023-09-26 05:45:00|18.7|18.45|18.73|18.48|18.73|18.55|18.63|18.45|0
1695707400000|2023-09-26 05:50:00|18.76|18.51|18.67|18.59|18.76|18.6|18.67|18.51|0
1695707700000|2023-09-26 05:55:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1695708000000|2023-09-26 06:00:00|18.66|18.58|18.72|18.64|18.72|18.64|18.66|18.58|3
1695708300000|2023-09-26 06:05:00|18.71|18.63|18.72|18.64|18.72|18.64|18.67|18.59|22
1695708600000|2023-09-26 06:10:00|18.73|18.65|18.77|18.69|18.77|18.69|18.72|18.64|3
1695708900000|2023-09-26 06:15:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|8
1695709200000|2023-09-26 06:20:00|18.84|18.76|18.8|18.72|18.85|18.77|18.8|18.72|5
1695709800000|2023-09-26 06:30:00|18.81|18.73|18.8|18.72|18.85|18.77|18.8|18.72|105
1695710100000|2023-09-26 06:35:00|||||||||3
1695710700000|2023-09-26 06:45:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|42
1695711000000|2023-09-26 06:50:00|18.85|18.77|18.85|18.77|18.85|18.77|18.82|18.74|47
1695711300000|2023-09-26 06:55:00|18.84|18.76|18.83|18.75|18.85|18.77|18.81|18.73|3
1695711600000|2023-09-26 07:00:00|18.85|18.77|18.94|18.86|18.95|18.87|18.85|18.77|141
1695711900000|2023-09-26 07:05:00|18.92|18.84|19.05|18.97|19.05|18.97|18.92|18.84|50
1695712200000|2023-09-26 07:10:00|19.06|18.98|19.09|19.01|19.1|19.02|19.05|18.97|208
1695712500000|2023-09-26 07:15:00|19.14|19.06|19.14|19.06|19.19|19.11|19.14|19.06|73
1695712800000|2023-09-26 07:20:00|19.12|19.04|19.1|19.02|19.19|19.11|19.05|18.97|170
1695713100000|2023-09-26 07:25:00|19.09|19.01|19.18|19.1|19.22|19.14|19.09|19.01|330
1695713400000|2023-09-26 07:30:00|19.2|19.12|19.18|19.1|19.23|19.15|19.14|19.06|368
1695713700000|2023-09-26 07:35:00|19.14|19.06|18.94|18.86|19.14|19.06|18.94|18.86|689
1695714000000|2023-09-26 07:40:00|18.96|18.88|18.84|18.76|18.98|18.9|18.84|18.76|225
1695714300000|2023-09-26 07:45:00|18.85|18.77|18.94|18.86|18.99|18.91|18.85|18.77|105
1695714600000|2023-09-26 07:50:00|18.92|18.84|18.94|18.86|18.99|18.91|18.89|18.81|153
1695714900000|2023-09-26 07:55:00|18.96|18.88|18.93|18.85|18.98|18.9|18.93|18.85|26
1695715200000|2023-09-26 08:00:00|18.89|18.81|18.84|18.76|18.91|18.83|18.84|18.76|223
1695715500000|2023-09-26 08:05:00|18.83|18.75|18.84|18.76|18.93|18.85|18.83|18.75|153
1695715800000|2023-09-26 08:10:00|18.86|18.78|18.79|18.71|18.88|18.8|18.79|18.71|40
1695716100000|2023-09-26 08:15:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|137
1695716400000|2023-09-26 08:20:00|18.71|18.63|18.79|18.71|18.79|18.71|18.69|18.61|140
1695716700000|2023-09-26 08:25:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|24
1695717000000|2023-09-26 08:30:00|18.83|18.75|18.79|18.71|18.83|18.75|18.78|18.7|124
1695717300000|2023-09-26 08:35:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|46
1695717600000|2023-09-26 08:40:00|18.84|18.76|18.88|18.8|18.88|18.8|18.83|18.75|66
1695717900000|2023-09-26 08:45:00|18.89|18.81|18.84|18.76|18.91|18.83|18.83|18.75|761
1695718200000|2023-09-26 08:50:00|18.83|18.75|18.83|18.75|18.84|18.76|18.78|18.7|159
1695718500000|2023-09-26 08:55:00|18.84|18.76|18.84|18.76|18.88|18.8|18.79|18.71|48
1695718800000|2023-09-26 09:00:00|18.83|18.75|18.86|18.78|18.88|18.8|18.81|18.73|50
1695719100000|2023-09-26 09:05:00|18.84|18.76|18.93|18.85|18.93|18.85|18.83|18.75|506
1695719400000|2023-09-26 09:10:00|18.94|18.86|18.84|18.76|18.94|18.86|18.84|18.76|51
1695719700000|2023-09-26 09:15:00|18.82|18.74|18.89|18.81|18.89|18.81|18.79|18.71|88
1695720000000|2023-09-26 09:20:00|18.88|18.8|18.84|18.76|18.89|18.81|18.83|18.75|50
1695720300000|2023-09-26 09:25:00|18.86|18.78|18.83|18.75|18.88|18.8|18.83|18.75|229
1695720600000|2023-09-26 09:30:00|18.84|18.76|18.83|18.75|18.84|18.76|18.79|18.71|63
1695720900000|2023-09-26 09:35:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|83
1695721200000|2023-09-26 09:40:00|18.82|18.74|18.84|18.76|18.84|18.76|18.79|18.71|16
1695721500000|2023-09-26 09:45:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|49
1695721800000|2023-09-26 09:50:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|0
1695722100000|2023-09-26 09:55:00|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|55
1695722400000|2023-09-26 10:00:00|18.94|18.86|18.93|18.85|18.94|18.86|18.89|18.81|111
1695722700000|2023-09-26 10:05:00|18.94|18.86|18.93|18.85|18.96|18.88|18.89|18.81|81
1695723000000|2023-09-26 10:10:00|18.94|18.86|18.93|18.85|18.98|18.9|18.88|18.8|238
1695723300000|2023-09-26 10:15:00|18.89|18.81|18.88|18.8|18.93|18.85|18.88|18.8|66
1695723600000|2023-09-26 10:20:00|18.89|18.81|18.89|18.81|18.94|18.86|18.88|18.8|38
1695723900000|2023-09-26 10:25:00|18.91|18.83|18.91|18.83|18.93|18.85|18.88|18.8|75
1695724200000|2023-09-26 10:30:00|18.89|18.81|18.89|18.81|18.93|18.85|18.89|18.81|69
1695724500000|2023-09-26 10:35:00|18.93|18.85|18.89|18.81|18.94|18.86|18.88|18.8|86
1695724800000|2023-09-26 10:40:00|18.93|18.85|18.89|18.81|18.94|18.86|18.89|18.81|24
1695725100000|2023-09-26 10:45:00|18.88|18.8|18.91|18.83|18.93|18.85|18.88|18.8|9
1695725400000|2023-09-26 10:50:00|18.93|18.85|18.89|18.81|18.94|18.86|18.88|18.8|9
1695725700000|2023-09-26 10:55:00|18.91|18.83|18.84|18.76|18.91|18.83|18.84|18.76|40
1695726000000|2023-09-26 11:00:00|18.88|18.8|18.89|18.81|18.93|18.85|18.84|18.76|40
1695726300000|2023-09-26 11:05:00|18.91|18.83|18.94|18.86|18.96|18.88|18.91|18.83|14
1695726600000|2023-09-26 11:10:00|18.93|18.85|18.89|18.81|18.94|18.86|18.89|18.81|17
1695726900000|2023-09-26 11:15:00|18.88|18.8|18.83|18.75|18.89|18.81|18.83|18.75|28
1695727200000|2023-09-26 11:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1695727500000|2023-09-26 11:25:00|18.83|18.75|18.75|18.67|18.83|18.75|18.74|18.66|276
1695727800000|2023-09-26 11:30:00|18.76|18.68|18.76|18.68|18.76|18.68|18.71|18.63|331
1695728100000|2023-09-26 11:35:00|18.75|18.67|18.66|18.58|18.75|18.67|18.66|18.58|240
1695728400000|2023-09-26 11:40:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|18
1695728700000|2023-09-26 11:45:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|46
1695729000000|2023-09-26 11:50:00|18.8|18.72|18.8|18.72|18.84|18.76|18.79|18.71|101
1695729300000|2023-09-26 11:55:00|18.81|18.73|18.76|18.68|18.84|18.76|18.76|18.68|50
1695729600000|2023-09-26 12:00:00|18.79|18.71|18.69|18.61|18.79|18.71|18.69|18.61|28
1695729900000|2023-09-26 12:05:00|18.66|18.58|18.69|18.61|18.71|18.63|18.66|18.58|437
1695730200000|2023-09-26 12:10:00|18.67|18.59|18.74|18.66|18.74|18.66|18.66|18.58|62
1695730500000|2023-09-26 12:15:00|18.75|18.67|18.69|18.61|18.79|18.71|18.69|18.61|111
1695730800000|2023-09-26 12:20:00|18.7|18.62|18.76|18.68|18.79|18.71|18.69|18.61|111
1695731100000|2023-09-26 12:25:00|18.77|18.69|18.75|18.67|18.79|18.71|18.74|18.66|24
1695731400000|2023-09-26 12:30:00|18.76|18.68|18.79|18.71|18.84|18.76|18.75|18.67|45
1695731700000|2023-09-26 12:35:00|18.76|18.68|18.79|18.71|18.8|18.72|18.76|18.68|11
1695732000000|2023-09-26 12:40:00|18.8|18.72|18.79|18.71|18.8|18.72|18.76|18.68|15
1695732300000|2023-09-26 12:45:00|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|208
1695732600000|2023-09-26 12:50:00|18.81|18.73|18.81|18.73|18.84|18.76|18.79|18.71|11
1695732900000|2023-09-26 12:55:00|18.82|18.74|18.81|18.73|18.85|18.77|18.81|18.73|190
1695733200000|2023-09-26 13:00:00|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|29
1695733500000|2023-09-26 13:05:00|18.85|18.77|18.94|18.86|18.94|18.86|18.84|18.76|60
1695733800000|2023-09-26 13:10:00|18.92|18.84|18.94|18.86|18.94|18.86|18.9|18.82|294
1695734100000|2023-09-26 13:15:00|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|133
1695734400000|2023-09-26 13:20:00|18.95|18.87|18.94|18.86|18.99|18.91|18.94|18.86|131
1695734700000|2023-09-26 13:25:00|18.95|18.87|18.99|18.91|18.99|18.91|18.94|18.86|123
1695735000000|2023-09-26 13:30:00|18.96|18.88|18.9|18.82|18.99|18.91|18.86|18.78|184
1695735300000|2023-09-26 13:35:00|18.89|18.81|18.81|18.73|18.9|18.82|18.81|18.73|196
1695735600000|2023-09-26 13:40:00|18.76|18.68|18.71|18.63|18.77|18.69|18.71|18.63|180
1695735900000|2023-09-26 13:45:00|18.72|18.64|18.77|18.69|18.81|18.73|18.72|18.64|90
1695736200000|2023-09-26 13:50:00|18.81|18.73|18.86|18.78|18.86|18.78|18.77|18.69|84
1695736500000|2023-09-26 13:55:00|18.82|18.74|18.86|18.78|18.91|18.83|18.82|18.74|68
1695736800000|2023-09-26 14:00:00|18.87|18.79|18.96|18.88|18.99|18.91|18.82|18.74|571
1695737100000|2023-09-26 14:05:00|18.97|18.89|18.97|18.89|19.01|18.93|18.91|18.83|214
1695737400000|2023-09-26 14:10:00|18.99|18.91|19.21|19.13|19.21|19.13|18.97|18.89|208
1695737700000|2023-09-26 14:15:00|19.22|19.14|19.19|19.11|19.26|19.18|19.16|19.08|676
1695738000000|2023-09-26 14:20:00|19.21|19.13|19.07|18.99|19.21|19.13|19.07|18.99|105
1695738300000|2023-09-26 14:25:00|19.03|18.95|18.88|18.8|19.07|18.99|18.88|18.8|863
1695738600000|2023-09-26 14:30:00|18.87|18.79|18.88|18.8|18.92|18.84|18.82|18.74|456
1695738900000|2023-09-26 14:35:00|18.92|18.84|18.86|18.78|18.92|18.84|18.82|18.74|232
1695739200000|2023-09-26 14:40:00|18.87|18.79|18.72|18.64|18.87|18.79|18.68|18.6|427
1695739500000|2023-09-26 14:45:00|18.7|18.62|18.77|18.69|18.81|18.73|18.67|18.59|156
1695739800000|2023-09-26 14:50:00|18.81|18.73|18.89|18.81|18.91|18.83|18.81|18.73|96
1695740100000|2023-09-26 14:55:00|18.87|18.79|18.86|18.78|18.96|18.88|18.86|18.78|124
1695740400000|2023-09-26 15:00:00|18.84|18.76|18.86|18.78|18.91|18.83|18.82|18.74|648
1695740700000|2023-09-26 15:05:00|18.87|18.79|18.91|18.83|18.96|18.88|18.86|18.78|89
1695741000000|2023-09-26 15:10:00|18.95|18.87|18.96|18.88|19|18.92|18.91|18.83|1482
1695741300000|2023-09-26 15:15:00|18.97|18.89|18.99|18.91|19|18.92|18.96|18.88|150
1695741600000|2023-09-26 15:20:00|19|18.92|19.04|18.96|19.09|19.01|18.99|18.91|463
1695741900000|2023-09-26 15:25:00|19.07|18.99|19.04|18.96|19.07|18.99|18.99|18.91|264
1695742200000|2023-09-26 15:30:00|19.02|18.94|19.06|18.98|19.09|19.01|19.02|18.94|170
1695742500000|2023-09-26 15:35:00|19.07|18.99|19.09|19.01|19.09|19.01|19.04|18.96|52
1695742800000|2023-09-26 15:40:00|19.1|19.02|19.1|19.02|19.11|19.03|19.06|18.98|13
1695743100000|2023-09-26 15:45:00|19.11|19.03|19.14|19.06|19.19|19.11|19.09|19.01|61
1695743400000|2023-09-26 15:50:00|19.12|19.04|19.19|19.11|19.19|19.11|19.1|19.02|65
1695743700000|2023-09-26 15:55:00|19.22|19.14|19.12|19.04|19.24|19.16|19.11|19.03|88
1695744000000|2023-09-26 16:00:00|19.11|19.03|19.11|19.03|19.12|19.04|19.09|19.01|1
1695744300000|2023-09-26 16:05:00|19.12|19.04|19.06|18.98|19.14|19.06|19.06|18.98|7
1695744600000|2023-09-26 16:10:00|19.05|18.97|19.06|18.98|19.06|18.98|19.01|18.93|7
1695744900000|2023-09-26 16:15:00|19.05|18.97|19.11|19.03|19.14|19.06|19.05|18.97|7
1695745200000|2023-09-26 16:20:00|19.12|19.04|19.02|18.94|19.12|19.04|19.02|18.94|17
1695745500000|2023-09-26 16:25:00|19.04|18.96|19.05|18.97|19.06|18.98|19.04|18.96|2
1695745800000|2023-09-26 16:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1695746100000|2023-09-26 16:35:00|19.05|18.97|19.05|18.97|19.06|18.98|19.04|18.96|5
1695746400000|2023-09-26 16:40:00|19.04|18.96|19.06|18.98|19.06|18.98|19.01|18.93|7
1695746700000|2023-09-26 16:45:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|11
1695747000000|2023-09-26 16:50:00|19.03|18.95|19|18.92|19.03|18.95|18.96|18.88|121
1695747300000|2023-09-26 16:55:00|19.01|18.93|19.01|18.93|19.03|18.95|18.99|18.91|5
1695747600000|2023-09-26 17:00:00|19.04|18.96|19.03|18.95|19.06|18.98|19|18.92|31
1695747900000|2023-09-26 17:05:00|19.04|18.96|18.99|18.91|19.1|19.02|18.99|18.91|20
1695748200000|2023-09-26 17:10:00|19|18.92|18.98|18.9|19|18.92|18.96|18.88|1
1695748500000|2023-09-26 17:15:00|18.96|18.88|19.05|18.97|19.06|18.98|18.96|18.88|1
1695748800000|2023-09-26 17:20:00|19.06|18.98|19.08|19|19.08|19|19.04|18.96|0
1695749100000|2023-09-26 17:25:00|19.09|19.01|19.1|19.02|19.1|19.02|19.05|18.97|3
1695749400000|2023-09-26 17:30:00|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|3
1695749700000|2023-09-26 17:35:00|19.13|19.05|19.19|19.11|19.2|19.12|19.13|19.05|3
1695750000000|2023-09-26 17:40:00|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|314
1695750300000|2023-09-26 17:45:00|19.15|19.07|19.19|19.11|19.21|19.13|19.15|19.07|27
1695750600000|2023-09-26 17:50:00|19.17|19.09|19.14|19.06|19.19|19.11|19.13|19.05|5
1695750900000|2023-09-26 17:55:00|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|5
1695751200000|2023-09-26 18:00:00|19.1|19.02|19.11|19.03|19.14|19.06|19.09|19.01|3
1695751500000|2023-09-26 18:05:00|19.1|19.02|19.19|19.11|19.19|19.11|19.09|19.01|10
1695751800000|2023-09-26 18:10:00|19.18|19.1|19.17|19.09|19.19|19.11|19.14|19.06|10
1695752100000|2023-09-26 18:15:00|19.15|19.07|19.24|19.16|19.24|19.16|19.14|19.06|19
1695752400000|2023-09-26 18:20:00|19.22|19.14|19.15|19.07|19.24|19.16|19.14|19.06|40
1695752700000|2023-09-26 18:25:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|2
1695753000000|2023-09-26 18:30:00|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|31
1695753300000|2023-09-26 18:35:00|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|0
1695753600000|2023-09-26 18:40:00|19.25|19.17|19.24|19.16|19.29|19.21|19.24|19.16|16
1695753900000|2023-09-26 18:45:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|30
1695754200000|2023-09-26 18:50:00|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|2
1695754500000|2023-09-26 18:55:00|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|55
1695754800000|2023-09-26 19:00:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|181
1695755100000|2023-09-26 19:05:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|101
1695755400000|2023-09-26 19:10:00|19.3|19.22|19.39|19.31|19.39|19.31|19.29|19.21|114
1695755700000|2023-09-26 19:15:00|19.38|19.3|19.44|19.36|19.44|19.36|19.37|19.29|137
1695756000000|2023-09-26 19:20:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|70
1695756300000|2023-09-26 19:25:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|97
1695756600000|2023-09-26 19:30:00|19.49|19.41|19.53|19.45|19.53|19.45|19.44|19.36|173
1695756900000|2023-09-26 19:35:00|19.58|19.5|19.53|19.45|19.58|19.5|19.48|19.4|178
1695757200000|2023-09-26 19:40:00|19.52|19.44|19.48|19.4|19.53|19.45|19.43|19.35|582
1695757500000|2023-09-26 19:45:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|629
1695757800000|2023-09-26 19:50:00|19.53|19.45|19.49|19.41|19.53|19.45|19.46|19.38|213
1695758100000|2023-09-26 19:55:00|19.51|19.43|19.55|19.47|19.58|19.5|19.46|19.38|35
1695773700000|2023-09-27 00:15:00|19.49|19.19|19.31|19.23|19.49|19.23|19.31|19.19|0
1695774000000|2023-09-27 00:20:00|19.3|19.22|19.23|19.15|19.35|19.22|19.21|19.06|3
1695774900000|2023-09-27 00:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1695775200000|2023-09-27 00:40:00|19.35|19.1|19.41|19.11|19.41|19.12|19.35|19.1|0
1695775500000|2023-09-27 00:45:00|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|0
1695777300000|2023-09-27 01:15:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1695777600000|2023-09-27 01:20:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1695778200000|2023-09-27 01:30:00|19.33|19.08|19.3|19.05|19.33|19.08|19.3|19.05|0
1695779400000|2023-09-27 01:50:00|19.32|19.07|19.26|19.18|19.34|19.2|19.26|19.07|0
1695779700000|2023-09-27 01:55:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1695780000000|2023-09-27 02:00:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1695780600000|2023-09-27 02:10:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1695780900000|2023-09-27 02:15:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1695781200000|2023-09-27 02:20:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1695782100000|2023-09-27 02:35:00|19.26|19.18|19.26|19.18|19.32|19.18|19.26|19.07|0
1695783600000|2023-09-27 03:00:00|19.27|19.19|19.39|19.14|19.39|19.19|19.26|19.11|3
1695783900000|2023-09-27 03:05:00|19.27|19.19|19.39|19.14|19.39|19.19|19.27|19.14|1
1695784500000|2023-09-27 03:15:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1695787500000|2023-09-27 04:05:00||19.08||19.13||19.13||19.08|0
1695789000000|2023-09-27 04:30:00||19.08||19.08||19.08||19.08|0
1695790800000|2023-09-27 05:00:00|19.34|19.09|19.38|19.08|19.38|19.09|19.34|19.08|0
1695792000000|2023-09-27 05:20:00||19.13||19.08||19.13||19.08|0
1695792300000|2023-09-27 05:25:00|19.2|19.12|19.38|19.08|19.38|19.12|19.2|19.07|3
1695792900000|2023-09-27 05:35:00|19.37|19.07|19.38|19.08|19.38|19.08|19.37|19.07|1
1695793500000|2023-09-27 05:45:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1695793800000|2023-09-27 05:50:00|19.33|19.08|19.3|19.05|19.34|19.09|19.3|19.05|3
1695794100000|2023-09-27 05:55:00|19.32|19.07|19.15|19.07|19.32|19.14|19.15|19.03|2
1695794400000|2023-09-27 06:00:00|19.11|19.03|19.09|19.01|19.11|19.03|19.07|18.99|23
1695794700000|2023-09-27 06:05:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|2
1695795000000|2023-09-27 06:10:00|||||||||25
1695795300000|2023-09-27 06:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1695795600000|2023-09-27 06:20:00|19.16|19.08|19.07|18.99|19.16|19.08|19.06|18.98|14
1695795900000|2023-09-27 06:25:00|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|0
1695796500000|2023-09-27 06:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.02|18.94|59
1695797100000|2023-09-27 06:45:00|19.11|19.03|19.03|18.95|19.12|19.04|19.03|18.95|276
1695797400000|2023-09-27 06:50:00|19.04|18.96|19.03|18.95|19.04|18.96|19.02|18.94|7
1695797700000|2023-09-27 06:55:00|19.04|18.96|19.08|19|19.08|19|19.03|18.95|30
1695798000000|2023-09-27 07:00:00|19.09|19.01|19.14|19.06|19.24|19.16|19.08|19|135
1695798300000|2023-09-27 07:05:00|19.13|19.05|19.18|19.1|19.26|19.18|19.13|19.05|32
1695798600000|2023-09-27 07:10:00|19.21|19.13|19.13|19.05|19.24|19.16|19.13|19.05|52
1695798900000|2023-09-27 07:15:00|19.16|19.08|19.09|19.01|19.17|19.09|19.08|19|119
1695799200000|2023-09-27 07:20:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|35
1695799500000|2023-09-27 07:25:00|19.06|18.98|18.84|18.76|19.08|19|18.84|18.76|223
1695799800000|2023-09-27 07:30:00|18.88|18.8|18.89|18.81|18.94|18.86|18.84|18.76|88
1695800100000|2023-09-27 07:35:00|18.91|18.83|18.93|18.85|18.98|18.9|18.88|18.8|57
1695800400000|2023-09-27 07:40:00|18.95|18.87|18.93|18.85|18.98|18.9|18.93|18.85|21
1695800700000|2023-09-27 07:45:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|23
1695801000000|2023-09-27 07:50:00|18.89|18.81|18.88|18.8|18.91|18.83|18.88|18.8|39
1695801300000|2023-09-27 07:55:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|128
1695801600000|2023-09-27 08:00:00|18.81|18.73|18.73|18.65|18.83|18.75|18.73|18.65|172
1695801900000|2023-09-27 08:05:00|18.74|18.66|18.78|18.7|18.78|18.7|18.73|18.65|55
1695802200000|2023-09-27 08:10:00|18.74|18.66|18.83|18.75|18.83|18.75|18.74|18.66|66
1695802500000|2023-09-27 08:15:00|18.82|18.74|18.88|18.8|18.88|18.8|18.78|18.7|162
1695802800000|2023-09-27 08:20:00|18.84|18.76|18.78|18.7|18.84|18.76|18.78|18.7|242
1695803100000|2023-09-27 08:25:00|18.81|18.73|18.88|18.8|18.91|18.83|18.81|18.73|402
1695803400000|2023-09-27 08:30:00|18.89|18.81|18.83|18.75|18.89|18.81|18.82|18.74|33
1695803700000|2023-09-27 08:35:00|18.82|18.74|18.86|18.78|18.91|18.83|18.81|18.73|133
1695804000000|2023-09-27 08:40:00|18.87|18.79|18.91|18.83|18.92|18.84|18.86|18.78|2
1695804300000|2023-09-27 08:45:00|18.92|18.84|18.95|18.87|18.95|18.87|18.91|18.83|64
1695804600000|2023-09-27 08:50:00|18.91|18.83|18.95|18.87|18.96|18.88|18.91|18.83|28
1695804900000|2023-09-27 08:55:00|||||||||8
1695805200000|2023-09-27 09:00:00|18.91|18.83|18.91|18.83|18.95|18.87|18.91|18.83|179
1695805500000|2023-09-27 09:05:00|18.93|18.85|18.95|18.87|18.95|18.87|18.9|18.82|28
1695805800000|2023-09-27 09:10:00|18.96|18.88|18.88|18.8|18.96|18.88|18.86|18.78|362
1695806100000|2023-09-27 09:15:00|18.86|18.78|18.86|18.78|18.93|18.85|18.86|18.78|378
1695806400000|2023-09-27 09:20:00|18.88|18.8|18.9|18.82|18.91|18.83|18.86|18.78|13
1695806700000|2023-09-27 09:25:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|47
1695807000000|2023-09-27 09:30:00|18.9|18.82|18.9|18.82|18.9|18.82|18.86|18.78|85
1695807300000|2023-09-27 09:35:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|505
1695807600000|2023-09-27 09:40:00|18.93|18.85|18.96|18.88|18.98|18.9|18.91|18.83|35
1695807900000|2023-09-27 09:45:00|18.95|18.87|18.91|18.83|18.95|18.87|18.91|18.83|50
1695808200000|2023-09-27 09:50:00|18.93|18.85|18.91|18.83|18.95|18.87|18.91|18.83|16
1695808500000|2023-09-27 09:55:00|18.93|18.85|18.91|18.83|18.95|18.87|18.9|18.82|45
1695808800000|2023-09-27 10:00:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|1
1695809100000|2023-09-27 10:05:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|3
1695809400000|2023-09-27 10:10:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|631
1695809700000|2023-09-27 10:15:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|56
1695810000000|2023-09-27 10:20:00|||||||||5
1695810300000|2023-09-27 10:25:00|18.96|18.88|18.93|18.85|19|18.92|18.91|18.83|86
1695810600000|2023-09-27 10:30:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|33
1695810900000|2023-09-27 10:35:00|18.91|18.83|18.95|18.87|18.95|18.87|18.9|18.82|39
1695811200000|2023-09-27 10:40:00|18.99|18.91|19|18.92|19|18.92|18.95|18.87|53
1695811500000|2023-09-27 10:45:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|57
1695811800000|2023-09-27 10:50:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|35
1695812100000|2023-09-27 10:55:00|18.91|18.83|18.91|18.83|18.95|18.87|18.9|18.82|11
1695812400000|2023-09-27 11:00:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|17
1695812700000|2023-09-27 11:05:00|18.92|18.84|18.95|18.87|19|18.92|18.9|18.82|87
1695813000000|2023-09-27 11:10:00|18.93|18.85|18.91|18.83|18.95|18.87|18.9|18.82|35
1695813300000|2023-09-27 11:15:00|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|76
1695813600000|2023-09-27 11:20:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|108
1695813900000|2023-09-27 11:25:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|368
1695814200000|2023-09-27 11:30:00|18.78|18.7|18.86|18.78|18.86|18.78|18.78|18.7|90
1695814500000|2023-09-27 11:35:00|18.9|18.82|18.96|18.88|18.98|18.9|18.9|18.82|45
1695814800000|2023-09-27 11:40:00|18.95|18.87|18.96|18.88|18.96|18.88|18.91|18.83|28
1695815100000|2023-09-27 11:45:00|18.95|18.87|18.96|18.88|18.96|18.88|18.9|18.82|99
1695815400000|2023-09-27 11:50:00|18.91|18.83|18.93|18.85|18.96|18.88|18.91|18.83|157
1695815700000|2023-09-27 11:55:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|67
1695816000000|2023-09-27 12:00:00|18.91|18.83|18.96|18.88|18.96|18.88|18.88|18.8|626
1695816300000|2023-09-27 12:05:00|18.99|18.91|19.01|18.93|19.01|18.93|18.96|18.88|10
1695816600000|2023-09-27 12:10:00|18.99|18.91|19.01|18.93|19.01|18.93|18.98|18.9|40
1695816900000|2023-09-27 12:15:00|18.98|18.9|19.01|18.93|19.01|18.93|18.96|18.88|43
1695817200000|2023-09-27 12:20:00|19.06|18.98|19.1|19.02|19.1|19.02|19.03|18.95|435
1695817500000|2023-09-27 12:25:00|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|129
1695817800000|2023-09-27 12:30:00|19.08|19|19.01|18.93|19.1|19.02|19|18.92|159
1695818100000|2023-09-27 12:35:00|19|18.92|18.96|18.88|19.01|18.93|18.95|18.87|340
1695818400000|2023-09-27 12:40:00|18.98|18.9|18.96|18.88|19|18.92|18.95|18.87|82
1695818700000|2023-09-27 12:45:00|18.95|18.87|18.96|18.88|18.98|18.9|18.95|18.87|111
1695819000000|2023-09-27 12:50:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1695819300000|2023-09-27 12:55:00|18.91|18.83|18.91|18.83|18.95|18.87|18.91|18.83|59
1695819600000|2023-09-27 13:00:00|18.95|18.87|18.91|18.83|18.95|18.87|18.91|18.83|81
1695819900000|2023-09-27 13:05:00|18.88|18.8|18.86|18.78|18.88|18.8|18.81|18.73|117
1695820200000|2023-09-27 13:10:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|71
1695820500000|2023-09-27 13:15:00|18.88|18.8|18.86|18.78|18.89|18.81|18.86|18.78|150
1695820800000|2023-09-27 13:20:00|18.87|18.79|18.86|18.78|18.91|18.83|18.86|18.78|27
1695821100000|2023-09-27 13:25:00|18.87|18.79|18.98|18.9|18.98|18.9|18.87|18.79|452
1695821400000|2023-09-27 13:30:00|19|18.92|18.96|18.88|19|18.92|18.91|18.83|293
1695821700000|2023-09-27 13:35:00|18.95|18.87|19.1|19.02|19.1|19.02|18.95|18.87|689
1695822000000|2023-09-27 13:40:00|19.14|19.06|18.95|18.87|19.18|19.1|18.95|18.87|566
1695822300000|2023-09-27 13:45:00|18.96|18.88|19.08|19|19.11|19.03|18.91|18.83|240
1695822600000|2023-09-27 13:50:00|19.04|18.96|19.06|18.98|19.08|19|19.03|18.95|378
1695822900000|2023-09-27 13:55:00|19.05|18.97|19.08|19|19.13|19.05|19.03|18.95|244
1695823200000|2023-09-27 14:00:00|19.09|19.01|19.2|19.12|19.2|19.12|19.08|19|709
1695823500000|2023-09-27 14:05:00|19.21|19.13|19.23|19.15|19.26|19.18|19.19|19.11|831
1695823800000|2023-09-27 14:10:00|19.24|19.16|19.29|19.21|19.3|19.22|19.23|19.15|333
1695824100000|2023-09-27 14:15:00|19.28|19.2|19.3|19.22|19.33|19.25|19.28|19.2|186
1695824400000|2023-09-27 14:20:00|19.28|19.2|19.15|19.07|19.29|19.21|19.13|19.05|353
1695824700000|2023-09-27 14:25:00|19.14|19.06|19.18|19.1|19.2|19.12|19.13|19.05|180
1695825000000|2023-09-27 14:30:00|19.19|19.11|19.18|19.1|19.28|19.2|19.18|19.1|315
1695825300000|2023-09-27 14:35:00|19.19|19.11|19.23|19.15|19.23|19.15|19.18|19.1|253
1695825600000|2023-09-27 14:40:00|19.24|19.16|19.2|19.12|19.28|19.2|19.18|19.1|457
1695825900000|2023-09-27 14:45:00|19.19|19.11|19.23|19.15|19.28|19.2|19.19|19.11|245
1695826200000|2023-09-27 14:50:00|19.25|19.17|19.43|19.35|19.43|19.35|19.24|19.16|546
1695826500000|2023-09-27 14:55:00|19.44|19.36|19.44|19.36|19.48|19.4|19.43|19.35|206
1695826800000|2023-09-27 15:00:00|19.43|19.35|19.35|19.27|19.48|19.4|19.33|19.25|427
1695827100000|2023-09-27 15:05:00|19.34|19.26|19.28|19.2|19.38|19.3|19.28|19.2|257
1695827400000|2023-09-27 15:10:00|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|210
1695827700000|2023-09-27 15:15:00|19.28|19.2|19.33|19.25|19.34|19.26|19.26|19.18|268
1695828000000|2023-09-27 15:20:00|19.34|19.26|19.34|19.26|19.38|19.3|19.3|19.22|236
1695828300000|2023-09-27 15:25:00|19.35|19.27|19.3|19.22|19.38|19.3|19.3|19.22|263
1695828600000|2023-09-27 15:30:00|19.29|19.21|19.3|19.22|19.35|19.27|19.29|19.21|42
1695828900000|2023-09-27 15:35:00|19.32|19.24|19.35|19.27|19.37|19.29|19.3|19.22|36
1695829200000|2023-09-27 15:40:00|19.37|19.29|19.41|19.33|19.45|19.37|19.35|19.27|45
1695829500000|2023-09-27 15:45:00|19.45|19.37|19.45|19.37|19.5|19.42|19.43|19.35|45
1695829800000|2023-09-27 15:50:00|19.46|19.38|19.5|19.42|19.5|19.42|19.45|19.37|110
1695830100000|2023-09-27 15:55:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|8
1695830400000|2023-09-27 16:00:00|19.53|19.45|19.55|19.47|19.6|19.52|19.53|19.45|44
1695830700000|2023-09-27 16:05:00|19.56|19.48|19.6|19.52|19.6|19.52|19.53|19.45|85
1695831000000|2023-09-27 16:10:00|19.58|19.5|19.63|19.55|19.63|19.55|19.56|19.48|44
1695831300000|2023-09-27 16:15:00|19.61|19.53|19.61|19.53|19.65|19.57|19.59|19.51|4
1695831600000|2023-09-27 16:20:00|19.63|19.55|19.63|19.55|19.63|19.55|19.58|19.5|0
1695831900000|2023-09-27 16:25:00|19.61|19.53|19.52|19.44|19.61|19.53|19.52|19.44|50
1695832200000|2023-09-27 16:30:00|19.5|19.42|19.5|19.42|19.55|19.47|19.5|19.42|10
1695832500000|2023-09-27 16:35:00|19.48|19.4|19.5|19.42|19.53|19.45|19.45|19.37|9
1695832800000|2023-09-27 16:40:00|19.51|19.43|19.45|19.37|19.53|19.45|19.43|19.35|6
1695833100000|2023-09-27 16:45:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1695833400000|2023-09-27 16:50:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|2
1695833700000|2023-09-27 16:55:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|7
1695834000000|2023-09-27 17:00:00|19.58|19.5|19.51|19.43|19.6|19.52|19.51|19.43|4
1695834300000|2023-09-27 17:05:00|19.53|19.45|19.55|19.47|19.56|19.48|19.51|19.43|19
1695834600000|2023-09-27 17:10:00|19.53|19.45|19.7|19.62|19.7|19.62|19.53|19.45|10
1695834900000|2023-09-27 17:15:00|19.67|19.59|19.7|19.62|19.75|19.67|19.65|19.57|33
1695835200000|2023-09-27 17:20:00|19.71|19.63|19.74|19.66|19.75|19.67|19.71|19.63|10
1695835500000|2023-09-27 17:25:00|19.75|19.67|19.75|19.67|19.8|19.72|19.7|19.62|13
1695835800000|2023-09-27 17:30:00|19.73|19.65|19.75|19.67|19.75|19.67|19.72|19.64|2
1695836100000|2023-09-27 17:35:00|19.74|19.66|19.75|19.67|19.76|19.68|19.7|19.62|3
1695836400000|2023-09-27 17:40:00|19.77|19.69|19.73|19.65|19.8|19.72|19.73|19.65|25
1695836700000|2023-09-27 17:45:00|19.72|19.64|19.7|19.62|19.75|19.67|19.7|19.62|2
1695837000000|2023-09-27 17:50:00|19.72|19.64|19.6|19.52|19.72|19.64|19.6|19.52|7
1695837300000|2023-09-27 17:55:00|19.63|19.55|19.58|19.5|19.65|19.57|19.58|19.5|0
1695837600000|2023-09-27 18:00:00|19.6|19.52|19.6|19.52|19.65|19.57|19.58|19.5|5
1695837900000|2023-09-27 18:05:00|19.63|19.55|19.65|19.57|19.67|19.59|19.6|19.52|4
1695838200000|2023-09-27 18:10:00|19.67|19.59|19.65|19.57|19.7|19.62|19.65|19.57|0
1695838500000|2023-09-27 18:15:00|19.63|19.55|19.65|19.57|19.65|19.57|19.6|19.52|7
1695838800000|2023-09-27 18:20:00|19.63|19.55|19.55|19.47|19.63|19.55|19.55|19.47|3
1695839100000|2023-09-27 18:25:00|19.58|19.5|19.4|19.32|19.6|19.52|19.4|19.32|20
1695839400000|2023-09-27 18:30:00|19.38|19.3|19.3|19.22|19.38|19.3|19.26|19.18|99
1695839700000|2023-09-27 18:35:00|19.26|19.18|19.21|19.13|19.26|19.18|19.18|19.1|212
1695840000000|2023-09-27 18:40:00|19.26|19.18|19.16|19.08|19.26|19.18|19.16|19.08|77
1695840300000|2023-09-27 18:45:00|19.17|19.09|19.26|19.18|19.26|19.18|19.16|19.08|14
1695840600000|2023-09-27 18:50:00|19.27|19.19|19.21|19.13|19.31|19.23|19.21|19.13|86
1695840900000|2023-09-27 18:55:00|19.22|19.14|19.21|19.13|19.26|19.18|19.17|19.09|2
1695841200000|2023-09-27 19:00:00|19.2|19.12|19.11|19.03|19.21|19.13|19.11|19.03|21
1695841500000|2023-09-27 19:05:00|19.12|19.04|19.05|18.97|19.13|19.05|19.03|18.95|46
1695841800000|2023-09-27 19:10:00|19.03|18.95|19.08|19|19.08|19|19|18.92|24
1695842100000|2023-09-27 19:15:00|19.06|18.98|19.05|18.97|19.11|19.03|19.03|18.95|11
1695842400000|2023-09-27 19:20:00|19.03|18.95|19.06|18.98|19.07|18.99|19.02|18.94|30
1695842700000|2023-09-27 19:25:00|19.05|18.97|19.06|18.98|19.08|19|19.02|18.94|5
1695843000000|2023-09-27 19:30:00|19.07|18.99|19.03|18.95|19.08|19|19.02|18.94|2
1695843300000|2023-09-27 19:35:00|19.05|18.97|19.06|18.98|19.11|19.03|19.03|18.95|2
1695843600000|2023-09-27 19:40:00|19.07|18.99|19.16|19.08|19.17|19.09|19.06|18.98|26
1695843900000|2023-09-27 19:45:00|19.17|19.09|19.1|19.02|19.18|19.1|19.1|19.02|43
1695844200000|2023-09-27 19:50:00|19.08|19|18.98|18.9|19.1|19.02|18.98|18.9|11
1695844500000|2023-09-27 19:55:00|19.01|18.93|18.86|18.78|19.03|18.95|18.86|18.78|142
1695860100000|2023-09-28 00:15:00|19.01|18.71|18.98|18.68|19.01|18.71|18.98|18.68|0
1695860400000|2023-09-28 00:20:00|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|0
1695860700000|2023-09-28 00:25:00|18.93|18.63|18.93|18.63|18.96|18.66|18.93|18.63|0
1695861000000|2023-09-28 00:30:00|18.89|18.81|18.9|18.82|19.07|18.82|18.82|18.57|25
1695861300000|2023-09-28 00:35:00|18.92|18.84|19.06|18.81|19.07|18.88|18.9|18.81|11
1695861600000|2023-09-28 00:40:00|19.01|18.93|19.06|18.81|19.06|18.93|19.01|18.79|5
1695861900000|2023-09-28 00:45:00|18.96|18.88|18.96|18.71|18.96|18.88|18.85|18.71|4
1695862200000|2023-09-28 00:50:00|18.92|18.67|18.9|18.6|18.92|18.67|18.9|18.6|0
1695862500000|2023-09-28 00:55:00|18.89|18.59|18.89|18.59|18.9|18.6|18.89|18.59|0
1695863400000|2023-09-28 01:10:00|18.9|18.6|18.89|18.59|18.9|18.6|18.89|18.59|0
1695863700000|2023-09-28 01:15:00|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1695864000000|2023-09-28 01:20:00|18.91|18.66|18.92|18.67|18.92|18.67|18.9|18.65|0
1695864300000|2023-09-28 01:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1695864600000|2023-09-28 01:30:00|18.96|18.71|18.91|18.61|18.96|18.82|18.9|18.61|5
1695864900000|2023-09-28 01:35:00||18.66||18.66||18.66||18.66|0
1695865500000|2023-09-28 01:45:00|18.92|18.67|18.91|18.61|18.92|18.67|18.9|18.6|0
1695865800000|2023-09-28 01:50:00|18.87|18.62|18.86|18.61|18.87|18.62|18.86|18.61|0
1695866100000|2023-09-28 01:55:00|18.84|18.59|18.85|18.77|18.85|18.77|18.81|18.56|8
1695866700000|2023-09-28 02:05:00|18.96|18.71|18.96|18.71|18.96|18.77|18.85|18.71|0
1695867000000|2023-09-28 02:10:00|18.85|18.77|18.96|18.71|18.96|18.77|18.85|18.71|0
1695867300000|2023-09-28 02:15:00|18.85|18.77|18.9|18.82|18.96|18.82|18.85|18.71|0
1695867600000|2023-09-28 02:20:00|18.96|18.71|18.9|18.82|18.96|18.82|18.9|18.71|0
1695867900000|2023-09-28 02:25:00|18.97|18.72|18.9|18.82|18.97|18.82|18.9|18.71|0
1695868800000|2023-09-28 02:40:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|9
1695869100000|2023-09-28 02:45:00|18.96|18.88|18.94|18.86|18.96|18.88|18.93|18.85|39
1695869400000|2023-09-28 02:50:00|19.04|18.79|18.94|18.86|19.04|18.86|18.94|18.79|1
1695869700000|2023-09-28 02:55:00|19.04|18.79|19.07|18.82|19.07|18.92|18.94|18.79|0
1695870000000|2023-09-28 03:00:00|19|18.92|19|18.92|19.07|18.92|19|18.82|0
1695870900000|2023-09-28 03:15:00|19.07|18.82|19|18.92|19.07|18.92|19|18.82|0
1695871200000|2023-09-28 03:20:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1695871500000|2023-09-28 03:25:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1695873900000|2023-09-28 04:05:00|19.07|18.82|19.01|18.93|19.07|18.93|19|18.82|0
1695874200000|2023-09-28 04:10:00|19.12|18.87|19.05|18.97|19.12|18.97|19.05|18.87|0
1695874500000|2023-09-28 04:15:00|19.12|18.87|19.11|18.86|19.12|18.93|19.01|18.86|0
1695875100000|2023-09-28 04:25:00|19.01|18.93|19.01|18.93|19.11|18.93|19.01|18.86|0
1695875400000|2023-09-28 04:30:00|19.11|18.86|19.01|18.93|19.11|18.93|19.01|18.86|0
1695877200000|2023-09-28 05:00:00|19.07|18.82|18.97|18.89|19.07|18.89|18.97|18.82|17
1695877500000|2023-09-28 05:05:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1695877800000|2023-09-28 05:10:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1695878700000|2023-09-28 05:25:00|18.96|18.88|18.96|18.88|18.97|18.89|18.95|18.87|0
1695879000000|2023-09-28 05:30:00|18.95|18.87|18.93|18.85|19.06|18.89|18.92|18.78|0
1695879300000|2023-09-28 05:35:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1695879600000|2023-09-28 05:40:00|18.87|18.79|18.89|18.81|19.01|18.83|18.87|18.72|2
1695880200000|2023-09-28 05:50:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1695880500000|2023-09-28 05:55:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|2
1695880800000|2023-09-28 06:00:00|18.87|18.79|18.99|18.91|18.99|18.91|18.87|18.79|32
1695881400000|2023-09-28 06:10:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|10
1695881700000|2023-09-28 06:15:00|18.99|18.91|18.92|18.84|18.99|18.91|18.92|18.84|48
1695882000000|2023-09-28 06:20:00|18.93|18.85|19.02|18.94|19.02|18.94|18.93|18.85|6
1695882300000|2023-09-28 06:25:00|19.01|18.93|19.01|18.93|19.01|18.93|18.97|18.89|8
1695882600000|2023-09-28 06:30:00|18.98|18.9|18.92|18.84|18.98|18.9|18.92|18.84|23
1695882900000|2023-09-28 06:35:00|18.93|18.85|18.94|18.86|18.97|18.89|18.93|18.85|6
1695883200000|2023-09-28 06:40:00|18.96|18.88|18.87|18.79|18.96|18.88|18.87|18.79|65
1695883500000|2023-09-28 06:45:00|18.88|18.8|18.93|18.85|18.95|18.87|18.87|18.79|20
1695883800000|2023-09-28 06:50:00|18.92|18.84|18.98|18.9|18.98|18.9|18.92|18.84|8
1695884100000|2023-09-28 06:55:00|19|18.92|19.03|18.95|19.03|18.95|18.98|18.9|97
1695884400000|2023-09-28 07:00:00|19|18.92|18.95|18.87|19.07|18.99|18.92|18.84|203
1695884700000|2023-09-28 07:05:00|18.94|18.86|18.97|18.89|19.07|18.99|18.92|18.84|62
1695885000000|2023-09-28 07:10:00|18.98|18.9|18.97|18.89|19.02|18.94|18.97|18.89|193
1695885300000|2023-09-28 07:15:00|18.93|18.85|18.92|18.84|18.97|18.89|18.92|18.84|88
1695885600000|2023-09-28 07:20:00|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|18
1695885900000|2023-09-28 07:25:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|32
1695886200000|2023-09-28 07:30:00|19|18.92|18.97|18.89|19.02|18.94|18.93|18.85|45
1695886500000|2023-09-28 07:35:00|18.93|18.85|18.88|18.8|18.97|18.89|18.87|18.79|320
1695886800000|2023-09-28 07:40:00|18.87|18.79|18.96|18.88|18.97|18.89|18.87|18.79|906
1695887100000|2023-09-28 07:45:00|18.95|18.87|18.97|18.89|19.02|18.94|18.92|18.84|102
1695887400000|2023-09-28 07:50:00|18.99|18.91|19.02|18.94|19.02|18.94|18.97|18.89|21
1695887700000|2023-09-28 07:55:00|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|36
1695888000000|2023-09-28 08:00:00|18.97|18.89|19.12|19.04|19.12|19.04|18.97|18.89|318
1695888300000|2023-09-28 08:05:00|19.09|19.01|19.07|18.99|19.17|19.09|19.07|18.99|223
1695888600000|2023-09-28 08:10:00|19.05|18.97|19.07|18.99|19.07|18.99|19.02|18.94|81
1695888900000|2023-09-28 08:15:00|19.04|18.96|19.07|18.99|19.09|19.01|19.02|18.94|57
1695889200000|2023-09-28 08:20:00|19.09|19.01|19.2|19.12|19.2|19.12|19.07|18.99|201
1695889500000|2023-09-28 08:25:00|19.16|19.08|19.25|19.17|19.25|19.17|19.16|19.08|148
1695889800000|2023-09-28 08:30:00|19.23|19.15|19.2|19.12|19.3|19.22|19.2|19.12|477
1695890100000|2023-09-28 08:35:00|19.18|19.1|19.17|19.09|19.25|19.17|19.16|19.08|134
1695890400000|2023-09-28 08:40:00|19.2|19.12|19.2|19.12|19.21|19.13|19.17|19.09|11
1695890700000|2023-09-28 08:45:00|19.17|19.09|19.16|19.08|19.2|19.12|19.12|19.04|52
1695891000000|2023-09-28 08:50:00|19.15|19.07|19.1|19.02|19.15|19.07|19.07|18.99|50
1695891300000|2023-09-28 08:55:00|19.12|19.04|19.12|19.04|19.15|19.07|19.07|18.99|154
1695891600000|2023-09-28 09:00:00|19.13|19.05|19.18|19.1|19.2|19.12|19.08|19|75
1695891900000|2023-09-28 09:05:00|19.17|19.09|19.27|19.19|19.27|19.19|19.17|19.09|55
1695892200000|2023-09-28 09:10:00|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|122
1695892500000|2023-09-28 09:15:00|19.35|19.27|19.31|19.23|19.35|19.27|19.3|19.22|199
1695892800000|2023-09-28 09:20:00|19.3|19.22|19.25|19.17|19.35|19.27|19.25|19.17|75
1695893100000|2023-09-28 09:25:00|19.22|19.14|19.27|19.19|19.3|19.22|19.22|19.14|66
1695893400000|2023-09-28 09:30:00|19.26|19.18|19.27|19.19|19.3|19.22|19.25|19.17|25
1695893700000|2023-09-28 09:35:00|19.26|19.18|19.25|19.17|19.27|19.19|19.22|19.14|33
1695894000000|2023-09-28 09:40:00|19.22|19.14|19.13|19.05|19.22|19.14|19.12|19.04|50
1695894300000|2023-09-28 09:45:00|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|22
1695894600000|2023-09-28 09:50:00|19.11|19.03|19.02|18.94|19.11|19.03|19.02|18.94|32
1695894900000|2023-09-28 09:55:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|69
1695895200000|2023-09-28 10:00:00|18.98|18.9|18.97|18.89|19.02|18.94|18.97|18.89|76
1695895500000|2023-09-28 10:05:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|11
1695895800000|2023-09-28 10:10:00|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|109
1695896100000|2023-09-28 10:15:00|18.93|18.85|18.98|18.9|19.02|18.94|18.93|18.85|136
1695896400000|2023-09-28 10:20:00|18.97|18.89|19.02|18.94|19.03|18.95|18.97|18.89|40
1695896700000|2023-09-28 10:25:00|19.03|18.95|19.02|18.94|19.07|18.99|18.98|18.9|42
1695897000000|2023-09-28 10:30:00|19|18.92|18.97|18.89|19|18.92|18.93|18.85|86
1695897300000|2023-09-28 10:35:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|5
1695897600000|2023-09-28 10:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|18
1695897900000|2023-09-28 10:45:00|18.97|18.89|18.97|18.89|18.98|18.9|18.93|18.85|102
1695898200000|2023-09-28 10:50:00|18.98|18.9|18.98|18.9|19.02|18.94|18.98|18.9|16
1695898500000|2023-09-28 10:55:00|19|18.92|18.93|18.85|19.02|18.94|18.92|18.84|16
1695898800000|2023-09-28 11:00:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|383
1695899100000|2023-09-28 11:05:00|18.98|18.9|19.02|18.94|19.03|18.95|18.97|18.89|48
1695899400000|2023-09-28 11:10:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1695899700000|2023-09-28 11:15:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|98
1695900000000|2023-09-28 11:20:00|19.05|18.97|18.97|18.89|19.05|18.97|18.97|18.89|65
1695900300000|2023-09-28 11:25:00|18.98|18.9|19.03|18.95|19.03|18.95|18.97|18.89|49
1695900600000|2023-09-28 11:30:00|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|6
1695900900000|2023-09-28 11:35:00|19.08|19|19.12|19.04|19.12|19.04|19.07|18.99|104
1695901200000|2023-09-28 11:40:00|19.08|19|19.17|19.09|19.17|19.09|19.08|19|29
1695901500000|2023-09-28 11:45:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|49
1695901800000|2023-09-28 11:50:00|19.13|19.05|19.12|19.04|19.13|19.05|19.1|19.02|29
1695902100000|2023-09-28 11:55:00|19.08|19|19.07|18.99|19.1|19.02|19.03|18.95|83
1695902400000|2023-09-28 12:00:00|19.05|18.97|18.95|18.87|19.07|18.99|18.95|18.87|833
1695902700000|2023-09-28 12:05:00|18.94|18.86|18.95|18.87|18.97|18.89|18.9|18.82|105
1695903000000|2023-09-28 12:10:00|18.93|18.85|18.98|18.9|19|18.92|18.93|18.85|36
1695903300000|2023-09-28 12:15:00|18.95|18.87|18.92|18.84|18.98|18.9|18.89|18.81|29
1695903600000|2023-09-28 12:20:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|17
1695903900000|2023-09-28 12:25:00|18.97|18.89|18.94|18.86|18.98|18.9|18.93|18.85|35
1695904200000|2023-09-28 12:30:00|18.97|18.89|18.8|18.72|19.03|18.95|18.8|18.72|238
1695904500000|2023-09-28 12:35:00|18.82|18.74|18.93|18.85|18.94|18.86|18.8|18.72|58
1695904800000|2023-09-28 12:40:00|18.94|18.86|19.03|18.95|19.03|18.95|18.94|18.86|183
1695905100000|2023-09-28 12:45:00|19.01|18.93|19.12|19.04|19.12|19.04|18.98|18.9|134
1695905400000|2023-09-28 12:50:00|19.13|19.05|19.07|18.99|19.17|19.09|19.03|18.95|126
1695905700000|2023-09-28 12:55:00|19.08|19|19.12|19.04|19.17|19.09|19.07|18.99|231
1695906000000|2023-09-28 13:00:00|19.1|19.02|18.99|18.91|19.12|19.04|18.98|18.9|350
1695906300000|2023-09-28 13:05:00|18.98|18.9|19.03|18.95|19.03|18.95|18.93|18.85|384
1695906600000|2023-09-28 13:10:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|35
1695906900000|2023-09-28 13:15:00|19.02|18.94|19.08|19|19.08|19|18.98|18.9|163
1695907200000|2023-09-28 13:20:00|19.12|19.04|19.13|19.05|19.13|19.05|19.08|19|66
1695907500000|2023-09-28 13:25:00|19.12|19.04|19.13|19.05|19.13|19.05|19.08|19|19
1695907800000|2023-09-28 13:30:00|19.11|19.03|18.95|18.87|19.17|19.09|18.95|18.87|187
1695908100000|2023-09-28 13:35:00|18.97|18.89|19|18.92|19.08|19|18.95|18.87|216
1695908400000|2023-09-28 13:40:00|18.99|18.91|19.08|19|19.13|19.05|18.95|18.87|698
1695908700000|2023-09-28 13:45:00|19.09|19.01|19.1|19.02|19.14|19.06|19.03|18.95|28
1695909000000|2023-09-28 13:50:00|19.12|19.04|18.9|18.82|19.12|19.04|18.9|18.82|118
1695909300000|2023-09-28 13:55:00|18.91|18.83|18.91|18.83|18.99|18.91|18.9|18.82|103
1695909600000|2023-09-28 14:00:00|18.9|18.82|18.82|18.74|18.91|18.83|18.82|18.74|155
1695909900000|2023-09-28 14:05:00|18.85|18.77|18.8|18.72|18.9|18.82|18.8|18.72|176
1695910200000|2023-09-28 14:10:00|18.82|18.74|18.77|18.69|18.84|18.76|18.77|18.69|239
1695910500000|2023-09-28 14:15:00|18.74|18.66|18.79|18.71|18.9|18.82|18.72|18.64|263
1695910800000|2023-09-28 14:20:00|18.8|18.72|18.77|18.69|18.82|18.74|18.72|18.64|182
1695911100000|2023-09-28 14:25:00|18.76|18.68|18.77|18.69|18.85|18.77|18.72|18.64|207
1695911400000|2023-09-28 14:30:00|18.79|18.71|18.9|18.82|18.99|18.91|18.79|18.71|308
1695911700000|2023-09-28 14:35:00|18.87|18.79|18.82|18.74|18.9|18.82|18.82|18.74|178
1695912000000|2023-09-28 14:40:00|18.84|18.76|18.75|18.67|18.91|18.83|18.72|18.64|186
1695912300000|2023-09-28 14:45:00|18.74|18.66|18.67|18.59|18.75|18.67|18.67|18.59|105
1695912600000|2023-09-28 14:50:00|18.7|18.62|18.64|18.56|18.72|18.64|18.62|18.54|9
1695912900000|2023-09-28 14:55:00|18.67|18.59|18.63|18.55|18.67|18.59|18.62|18.54|85
1695913200000|2023-09-28 15:00:00|18.62|18.54|18.67|18.59|18.69|18.61|18.62|18.54|131
1695913500000|2023-09-28 15:05:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|133
1695913800000|2023-09-28 15:10:00|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|101
1695914100000|2023-09-28 15:15:00|18.63|18.55|18.63|18.55|18.67|18.59|18.62|18.54|138
1695914400000|2023-09-28 15:20:00|18.64|18.56|18.62|18.54|18.67|18.59|18.59|18.51|189
1695914700000|2023-09-28 15:25:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|350
1695915000000|2023-09-28 15:30:00|18.63|18.55|18.55|18.47|18.63|18.55|18.54|18.46|376
1695915300000|2023-09-28 15:35:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|28
1695915600000|2023-09-28 15:40:00|18.54|18.46|18.54|18.46|18.58|18.5|18.49|18.41|131
1695915900000|2023-09-28 15:45:00|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|44
1695916200000|2023-09-28 15:50:00|18.5|18.42|18.45|18.37|18.53|18.45|18.44|18.36|116
1695916500000|2023-09-28 15:55:00|18.47|18.39|18.49|18.41|18.5|18.42|18.45|18.37|44
1695916800000|2023-09-28 16:00:00|18.5|18.42|18.5|18.42|18.55|18.47|18.49|18.41|52
1695917100000|2023-09-28 16:05:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|10
1695917400000|2023-09-28 16:10:00|18.54|18.46|18.5|18.42|18.55|18.47|18.5|18.42|10
1695917700000|2023-09-28 16:15:00|18.49|18.41|18.45|18.37|18.5|18.42|18.45|18.37|38
1695918000000|2023-09-28 16:20:00|18.49|18.41|18.45|18.37|18.5|18.42|18.45|18.37|51
1695918300000|2023-09-28 16:25:00|18.44|18.36|18.42|18.34|18.45|18.37|18.4|18.32|57
1695918600000|2023-09-28 16:30:00|18.45|18.37|18.45|18.37|18.5|18.42|18.42|18.34|97
1695918900000|2023-09-28 16:35:00|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|17
1695919200000|2023-09-28 16:40:00|18.42|18.34|18.45|18.37|18.45|18.37|18.41|18.33|64
1695919500000|2023-09-28 16:45:00|18.47|18.39|18.55|18.47|18.55|18.47|18.46|18.38|47
1695919800000|2023-09-28 16:50:00|18.54|18.46|18.6|18.52|18.6|18.52|18.5|18.42|39
1695920100000|2023-09-28 16:55:00|18.57|18.49|18.55|18.47|18.6|18.52|18.52|18.44|18
1695920400000|2023-09-28 17:00:00|18.52|18.44|18.6|18.52|18.6|18.52|18.52|18.44|19
1695920700000|2023-09-28 17:05:00|18.65|18.57|18.57|18.49|18.65|18.57|18.55|18.47|139
1695921000000|2023-09-28 17:10:00|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|1
1695921300000|2023-09-28 17:15:00|18.62|18.54|18.62|18.54|18.64|18.56|18.6|18.52|3
1695921600000|2023-09-28 17:20:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|2
1695921900000|2023-09-28 17:25:00|18.57|18.49|18.64|18.56|18.65|18.57|18.56|18.48|4
1695922200000|2023-09-28 17:30:00|18.65|18.57|18.71|18.63|18.74|18.66|18.64|18.56|55
1695922500000|2023-09-28 17:35:00|18.7|18.62|18.66|18.58|18.71|18.63|18.65|18.57|1
1695922800000|2023-09-28 17:40:00|18.67|18.59|18.74|18.66|18.74|18.66|18.67|18.59|34
1695923100000|2023-09-28 17:45:00|18.72|18.64|18.65|18.57|18.74|18.66|18.62|18.54|2
1695923400000|2023-09-28 17:50:00|18.64|18.56|18.69|18.61|18.7|18.62|18.64|18.56|6
1695923700000|2023-09-28 17:55:00|18.71|18.63|18.69|18.61|18.71|18.63|18.67|18.59|0
1695924000000|2023-09-28 18:00:00|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|0
1695924300000|2023-09-28 18:05:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|0
1695924600000|2023-09-28 18:10:00|18.66|18.58|18.57|18.49|18.69|18.61|18.56|18.48|2
1695924900000|2023-09-28 18:15:00|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|6
1695925200000|2023-09-28 18:20:00|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|2
1695925500000|2023-09-28 18:25:00|18.6|18.52|18.55|18.47|18.6|18.52|18.51|18.43|10
1695925800000|2023-09-28 18:30:00|18.56|18.48|18.66|18.58|18.66|18.58|18.53|18.45|7
1695926100000|2023-09-28 18:35:00|18.67|18.59|18.65|18.57|18.71|18.63|18.62|18.54|13
1695926400000|2023-09-28 18:40:00|18.63|18.55|18.61|18.53|18.66|18.58|18.56|18.48|9
1695926700000|2023-09-28 18:45:00|18.6|18.52|18.64|18.56|18.66|18.58|18.6|18.52|14
1695927000000|2023-09-28 18:50:00|18.62|18.54|18.61|18.53|18.66|18.58|18.61|18.53|12
1695927300000|2023-09-28 18:55:00|18.62|18.54|18.58|18.5|18.65|18.57|18.57|18.49|7
1695927600000|2023-09-28 19:00:00|18.6|18.52|18.59|18.51|18.61|18.53|18.57|18.49|4
1695927900000|2023-09-28 19:05:00|18.57|18.49|18.56|18.48|18.6|18.52|18.55|18.47|7
1695928200000|2023-09-28 19:10:00|18.55|18.47|18.5|18.42|18.56|18.48|18.5|18.42|12
1695928500000|2023-09-28 19:15:00|18.51|18.43|18.46|18.38|18.51|18.43|18.45|18.37|1
1695928800000|2023-09-28 19:20:00|18.45|18.37|18.41|18.33|18.46|18.38|18.41|18.33|20
1695929100000|2023-09-28 19:25:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1695929400000|2023-09-28 19:30:00|18.41|18.33|18.51|18.43|18.54|18.46|18.4|18.32|3
1695929700000|2023-09-28 19:35:00|18.52|18.44|18.62|18.54|18.64|18.56|18.52|18.44|6
1695930000000|2023-09-28 19:40:00|18.64|18.56|18.57|18.49|18.64|18.56|18.57|18.49|3
1695930300000|2023-09-28 19:45:00|18.56|18.48|18.59|18.51|18.62|18.54|18.55|18.47|1
1695930600000|2023-09-28 19:50:00|18.6|18.52|18.55|18.47|18.6|18.52|18.51|18.43|12
1695930900000|2023-09-28 19:55:00|18.54|18.46|18.58|18.5|18.58|18.5|18.46|18.38|163
1695946500000|2023-09-29 00:15:00|18.59|18.29|18.59|18.29|18.63|18.33|18.59|18.29|0
1695946800000|2023-09-29 00:20:00|18.6|18.3|18.61|18.31|18.67|18.37|18.6|18.3|0
1695947100000|2023-09-29 00:25:00|18.63|18.33|18.64|18.34|18.66|18.36|18.6|18.31|0
1695947400000|2023-09-29 00:30:00|18.61|18.31|18.67|18.37|18.67|18.37|18.6|18.31|0
1695947700000|2023-09-29 00:35:00|18.65|18.35|18.68|18.38|18.68|18.39|18.63|18.35|0
1695948000000|2023-09-29 00:40:00|18.7|18.4|18.65|18.4|18.71|18.41|18.65|18.38|0
1695948300000|2023-09-29 00:45:00|18.69|18.39|18.65|18.4|18.69|18.4|18.64|18.38|0
1695948600000|2023-09-29 00:50:00|18.69|18.39|18.71|18.41|18.71|18.41|18.64|18.38|0
1695948900000|2023-09-29 00:55:00|18.72|18.42|18.7|18.4|18.73|18.44|18.69|18.4|0
1695949800000|2023-09-29 01:10:00|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|0
1695950400000|2023-09-29 01:20:00|18.69|18.44|18.73|18.43|18.73|18.44|18.69|18.4|0
1695951600000|2023-09-29 01:40:00|18.69|18.44|18.7|18.4|18.74|18.45|18.64|18.39|0
1695951900000|2023-09-29 01:45:00|18.65||18.7||18.7||18.65||0
1695952200000|2023-09-29 01:50:00|18.66|18.41|18.69|18.44|18.7|18.44|18.66|18.4|0
1695952800000|2023-09-29 02:00:00|18.7|18.4|18.66|18.41|18.7|18.41|18.65|18.4|0
1695953700000|2023-09-29 02:15:00|18.65|18.4|18.65|18.4|18.66|18.41|18.65|18.4|0
1695954000000|2023-09-29 02:20:00|18.66|18.36|18.65|18.35|18.66|18.36|18.65|18.35|0
1695954900000|2023-09-29 02:35:00|18.6|18.31|18.61|18.31|18.61|18.31|18.6|18.31|0
1695955200000|2023-09-29 02:40:00|18.57|18.32|18.57|18.32|18.57|18.32|18.56|18.31|0
1695955500000|2023-09-29 02:45:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1695956100000|2023-09-29 02:55:00|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1695957600000|2023-09-29 03:20:00|18.59|18.34|18.58|18.33|18.59|18.34|18.58|18.33|0
1695958500000|2023-09-29 03:35:00|18.43|18.35|18.43|18.35|18.46|18.38|18.43|18.35|0
1695958800000|2023-09-29 03:40:00|18.44|18.36|18.46|18.38|18.46|18.38|18.43|18.35|0
1695959100000|2023-09-29 03:45:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1695959400000|2023-09-29 03:50:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1695959700000|2023-09-29 03:55:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1695960000000|2023-09-29 04:00:00|18.46|18.38|18.46|18.38|18.46|18.38|18.43|18.35|0
1695960300000|2023-09-29 04:05:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1695960900000|2023-09-29 04:15:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1695961200000|2023-09-29 04:20:00|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1695961500000|2023-09-29 04:25:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1695961800000|2023-09-29 04:30:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1695962100000|2023-09-29 04:35:00|18.47|18.39|18.59|18.34|18.59|18.39|18.47|18.34|0
1695962700000|2023-09-29 04:45:00|18.6|18.35|18.63|18.38|18.64|18.49|18.53|18.35|3
1695963000000|2023-09-29 04:50:00|18.57|18.49|18.56|18.48|18.64|18.49|18.56|18.38|0
1695963300000|2023-09-29 04:55:00|18.57|18.49|18.56|18.48|18.65|18.49|18.53|18.38|0
1695963600000|2023-09-29 05:00:00|18.63|18.38|18.57|18.49|18.64|18.49|18.53|18.38|0
1695963900000|2023-09-29 05:05:00|18.63|18.38|18.56|18.48|18.64|18.49|18.53|18.38|0
1695964200000|2023-09-29 05:10:00|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|0
1695964500000|2023-09-29 05:15:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1695965100000|2023-09-29 05:25:00|18.55|18.47|18.66|18.41|18.66|18.49|18.53|18.39|0
1695965400000|2023-09-29 05:30:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1695965700000|2023-09-29 05:35:00|18.63|18.38|18.57|18.49|18.68|18.5|18.56|18.38|0
1695966000000|2023-09-29 05:40:00|18.58|18.5|18.58|18.5|18.68|18.5|18.57|18.39|0
1695966300000|2023-09-29 05:45:00|18.59|18.51|18.53|18.45|18.65|18.51|18.52|18.39|0
1695966600000|2023-09-29 05:50:00|18.51|18.43|18.47|18.39|18.54|18.46|18.47|18.39|1
1695966900000|2023-09-29 05:55:00|18.48|18.4|18.47|18.39|18.48|18.4|18.45|18.37|0
1695967200000|2023-09-29 06:00:00|18.48|18.4|18.4|18.32|18.48|18.4|18.39|18.31|28
1695967500000|2023-09-29 06:05:00|18.39|18.31|18.36|18.28|18.39|18.31|18.32|18.24|30
1695967800000|2023-09-29 06:10:00|18.35|18.27|18.32|18.24|18.35|18.27|18.31|18.23|1
1695968100000|2023-09-29 06:15:00|18.31|18.23|18.31|18.23|18.36|18.28|18.31|18.23|87
1695968400000|2023-09-29 06:20:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|1
1695968700000|2023-09-29 06:25:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|12
1695969000000|2023-09-29 06:30:00|||||||||12
1695969300000|2023-09-29 06:35:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|5
1695969600000|2023-09-29 06:40:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|4
1695969900000|2023-09-29 06:45:00|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|97
1695970200000|2023-09-29 06:50:00|||||||||6
1695970500000|2023-09-29 06:55:00|18.27|18.19|18.23|18.15|18.28|18.2|18.21|18.13|116
1695970800000|2023-09-29 07:00:00|18.25|18.17|18.25|18.17|18.3|18.22|18.23|18.15|278
1695971100000|2023-09-29 07:05:00|18.23|18.15|18.25|18.17|18.28|18.2|18.2|18.12|79
1695971400000|2023-09-29 07:10:00|18.26|18.18|18.23|18.15|18.3|18.22|18.23|18.15|216
1695971700000|2023-09-29 07:15:00|18.22|18.14|18.17|18.09|18.25|18.17|18.15|18.07|55
1695972000000|2023-09-29 07:20:00|18.15|18.07|18.11|18.03|18.15|18.07|18.07|17.99|60
1695972300000|2023-09-29 07:25:00|18.1|18.02|18.16|18.08|18.17|18.09|18.1|18.02|104
1695972600000|2023-09-29 07:30:00|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|61
1695972900000|2023-09-29 07:35:00|18.11|18.03|18.11|18.03|18.11|18.03|18.05|17.97|117
1695973200000|2023-09-29 07:40:00|18.1|18.02|18.2|18.12|18.2|18.12|18.1|18.02|55
1695973500000|2023-09-29 07:45:00|18.18|18.1|18.15|18.07|18.2|18.12|18.13|18.05|35
1695973800000|2023-09-29 07:50:00|18.17|18.09|18.18|18.1|18.24|18.16|18.15|18.07|39
1695974100000|2023-09-29 07:55:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|20
1695974400000|2023-09-29 08:00:00|18.16|18.08|18.16|18.08|18.19|18.11|18.15|18.07|41
1695974700000|2023-09-29 08:05:00|18.15|18.07|18.07|17.99|18.15|18.07|18.02|17.94|331
1695975000000|2023-09-29 08:10:00|18.05|17.97|18.04|17.96|18.09|18.01|18.04|17.96|245
1695975300000|2023-09-29 08:15:00|18.07|17.99|18.09|18.01|18.12|18.04|18.07|17.99|122
1695975600000|2023-09-29 08:20:00|18.07|17.99|18.03|17.95|18.09|18.01|18.02|17.94|36
1695975900000|2023-09-29 08:25:00|18.04|17.96|18.04|17.96|18.07|17.99|18.02|17.94|60
1695976200000|2023-09-29 08:30:00|18.02|17.94|18.07|17.99|18.07|17.99|18.02|17.94|23
1695976500000|2023-09-29 08:35:00|18.05|17.97|18.07|17.99|18.1|18.02|18.03|17.95|44
1695976800000|2023-09-29 08:40:00|18.05|17.97|18.07|17.99|18.07|17.99|18.04|17.96|11
1695977100000|2023-09-29 08:45:00|18.05|17.97|18.09|18.01|18.12|18.04|18.05|17.97|71
1695977400000|2023-09-29 08:50:00|18.1|18.02|18.15|18.07|18.15|18.07|18.09|18.01|155
1695977700000|2023-09-29 08:55:00|18.14|18.06|18.16|18.08|18.2|18.12|18.12|18.04|59
1695978000000|2023-09-29 09:00:00|18.15|18.07|18.14|18.06|18.16|18.08|18.12|18.04|40
1695978300000|2023-09-29 09:05:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|46
1695978600000|2023-09-29 09:10:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|8
1695978900000|2023-09-29 09:15:00|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|52
1695979200000|2023-09-29 09:20:00|18.04|17.96|18.02|17.94|18.07|17.99|18.02|17.94|9
1695979500000|2023-09-29 09:25:00|18.03|17.95|18.04|17.96|18.04|17.96|18.02|17.94|12
1695979800000|2023-09-29 09:30:00|18.05|17.97|18.07|17.99|18.08|18|18.04|17.96|36
1695980100000|2023-09-29 09:35:00|||||||||79
1695980400000|2023-09-29 09:40:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|6
1695980700000|2023-09-29 09:45:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|21
1695981300000|2023-09-29 09:55:00|18.04|17.96|18.06|17.98|18.07|17.99|18.04|17.96|41
1695981600000|2023-09-29 10:00:00|18.07|17.99|18.07|17.99|18.09|18.01|18.04|17.96|27
1695981900000|2023-09-29 10:05:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1695982200000|2023-09-29 10:10:00|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|19
1695982500000|2023-09-29 10:15:00|17.99|17.91|17.99|17.91|18.01|17.93|17.98|17.9|364
1695982800000|2023-09-29 10:20:00|17.98|17.9|17.94|17.86|17.99|17.91|17.94|17.86|87
1695983100000|2023-09-29 10:25:00|17.93|17.85|17.94|17.86|17.94|17.86|17.92|17.84|140
1695983400000|2023-09-29 10:30:00|17.92|17.84|17.94|17.86|17.96|17.88|17.92|17.84|45
1695984000000|2023-09-29 10:40:00|17.92|17.84|17.91|17.83|17.94|17.86|17.89|17.81|227
1695984300000|2023-09-29 10:45:00|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|265
1695984600000|2023-09-29 10:50:00|17.89|17.81|17.86|17.78|17.89|17.81|17.85|17.77|202
1695984900000|2023-09-29 10:55:00|17.89|17.81|17.89|17.81|17.9|17.82|17.86|17.78|53
1695985200000|2023-09-29 11:00:00|17.9|17.82|17.89|17.81|17.92|17.84|17.87|17.79|11
1695985800000|2023-09-29 11:10:00|17.94|17.86|17.94|17.86|17.99|17.91|17.94|17.86|23
1695986100000|2023-09-29 11:15:00|||||||||2
1695986400000|2023-09-29 11:20:00|17.93|17.85|17.89|17.81|17.94|17.86|17.89|17.81|18
1695986700000|2023-09-29 11:25:00|17.9|17.82|17.94|17.86|17.96|17.88|17.9|17.82|98
1695987000000|2023-09-29 11:30:00|17.95|17.87|17.99|17.91|17.99|17.91|17.94|17.86|46
1695987300000|2023-09-29 11:35:00|18|17.92|18.07|17.99|18.07|17.99|17.99|17.91|26
1695987600000|2023-09-29 11:40:00|18.06|17.98|18.01|17.93|18.07|17.99|17.99|17.91|123
1695987900000|2023-09-29 11:45:00|18.02|17.94|17.96|17.88|18.02|17.94|17.94|17.86|54
1695988200000|2023-09-29 11:50:00|17.97|17.89|17.99|17.91|18.02|17.94|17.96|17.88|21
1695988800000|2023-09-29 12:00:00|18.01|17.93|17.96|17.88|18.02|17.94|17.94|17.86|64
1695989100000|2023-09-29 12:05:00|17.97|17.89|17.94|17.86|17.99|17.91|17.94|17.86|14
1695989400000|2023-09-29 12:10:00|17.91|17.83|17.86|17.78|17.94|17.86|17.86|17.78|152
1695989700000|2023-09-29 12:15:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|8
1695990000000|2023-09-29 12:20:00|17.88|17.8|17.86|17.78|17.91|17.83|17.81|17.73|115
1695990300000|2023-09-29 12:25:00|17.83|17.75|17.86|17.78|17.87|17.79|17.83|17.75|24
1695990600000|2023-09-29 12:30:00|17.89|17.81|17.86|17.78|17.91|17.83|17.81|17.73|120
1695990900000|2023-09-29 12:35:00|17.85|17.77|17.76|17.68|17.86|17.78|17.76|17.68|104
1695991200000|2023-09-29 12:40:00|17.79|17.71|17.76|17.68|17.81|17.73|17.76|17.68|44
1695991500000|2023-09-29 12:45:00|17.78|17.7|17.76|17.68|17.81|17.73|17.76|17.68|22
1695991800000|2023-09-29 12:50:00|17.79|17.71|17.79|17.71|17.81|17.73|17.76|17.68|32
1695992100000|2023-09-29 12:55:00|17.8|17.72|17.79|17.71|17.83|17.75|17.76|17.68|51
1695992400000|2023-09-29 13:00:00|17.76|17.68|17.76|17.68|17.78|17.7|17.71|17.63|271
1695992700000|2023-09-29 13:05:00|17.78|17.7|17.81|17.73|17.81|17.73|17.77|17.69|10
1695993000000|2023-09-29 13:10:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|168
1695993300000|2023-09-29 13:15:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|48
1695993600000|2023-09-29 13:20:00|17.81|17.73|17.78|17.7|17.85|17.77|17.78|17.7|23
1695993900000|2023-09-29 13:25:00|17.8|17.72|17.78|17.7|17.81|17.73|17.78|17.7|32
1695994200000|2023-09-29 13:30:00|17.81|17.73|17.83|17.75|17.88|17.8|17.8|17.72|309
1695994500000|2023-09-29 13:35:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|114
1695994800000|2023-09-29 13:40:00|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|236
1695995100000|2023-09-29 13:45:00|17.81|17.73|17.81|17.73|17.86|17.78|17.78|17.7|73
1695995400000|2023-09-29 13:50:00|17.82|17.74|17.77|17.69|17.86|17.78|17.76|17.68|117
1695995700000|2023-09-29 13:55:00|17.78|17.7|17.77|17.69|17.78|17.7|17.73|17.65|76
1695996000000|2023-09-29 14:00:00|17.76|17.68|17.73|17.65|17.78|17.7|17.73|17.65|170
1695996300000|2023-09-29 14:05:00|17.76|17.68|17.82|17.74|17.83|17.75|17.73|17.65|152
1695996600000|2023-09-29 14:10:00|17.83|17.75|17.86|17.78|17.91|17.83|17.8|17.72|89
1695996900000|2023-09-29 14:15:00|17.81|17.73|17.86|17.78|17.91|17.83|17.81|17.73|213
1695997200000|2023-09-29 14:20:00|17.83|17.75|17.96|17.88|17.99|17.91|17.82|17.74|133
1695997500000|2023-09-29 14:25:00|17.98|17.9|17.91|17.83|18|17.92|17.89|17.81|233
1695997800000|2023-09-29 14:30:00|17.94|17.86|17.9|17.82|17.96|17.88|17.89|17.81|388
1695998100000|2023-09-29 14:35:00|17.89|17.81|17.91|17.83|17.94|17.86|17.86|17.78|124
1695998400000|2023-09-29 14:40:00|17.89|17.81|17.89|17.81|17.99|17.91|17.86|17.78|231
1695998700000|2023-09-29 14:45:00|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|270
1695999000000|2023-09-29 14:50:00|17.82|17.74|17.76|17.68|17.86|17.78|17.76|17.68|35
1695999300000|2023-09-29 14:55:00|17.77|17.69|17.87|17.79|17.91|17.83|17.76|17.68|39
1695999600000|2023-09-29 15:00:00|17.86|17.78|17.96|17.88|17.99|17.91|17.84|17.76|537
1695999900000|2023-09-29 15:05:00|17.99|17.91|17.96|17.88|18.04|17.96|17.96|17.88|656
1696000200000|2023-09-29 15:10:00|17.92|17.84|17.96|17.88|17.98|17.9|17.91|17.83|485
1696000500000|2023-09-29 15:15:00|17.98|17.9|17.96|17.88|18.01|17.93|17.96|17.88|248
1696000800000|2023-09-29 15:20:00|17.95|17.87|17.86|17.78|17.96|17.88|17.85|17.77|94
1696001100000|2023-09-29 15:25:00|17.9|17.82|18.01|17.93|18.01|17.93|17.9|17.82|273
1696001400000|2023-09-29 15:30:00|18|17.92|18.04|17.96|18.08|18|17.96|17.88|391
1696001700000|2023-09-29 15:35:00|18.01|17.93|18.09|18.01|18.14|18.06|18.01|17.93|99
1696002000000|2023-09-29 15:40:00|18.1|18.02|18.11|18.03|18.14|18.06|18.09|18.01|14
1696002300000|2023-09-29 15:45:00|18.09|18.01|18.14|18.06|18.15|18.07|18.09|18.01|21
1696002600000|2023-09-29 15:50:00|18.11|18.03|18.14|18.06|18.19|18.11|18.1|18.02|77
1696002900000|2023-09-29 15:55:00|18.11|18.03|18.09|18.01|18.14|18.06|18.09|18.01|386
1696003200000|2023-09-29 16:00:00|18.1|18.02|18.1|18.02|18.15|18.07|18.09|18.01|19
1696003500000|2023-09-29 16:05:00|18.11|18.03|18.06|17.98|18.11|18.03|18.05|17.97|6
1696003800000|2023-09-29 16:10:00|18.08|18|18.15|18.07|18.16|18.08|18.01|17.93|79
1696004100000|2023-09-29 16:15:00|18.13|18.05|18.05|17.97|18.16|18.08|18.05|17.97|23
1696004400000|2023-09-29 16:20:00|18.06|17.98|18.05|17.97|18.06|17.98|18.01|17.93|14
1696004700000|2023-09-29 16:25:00|18.06|17.98|18.06|17.98|18.1|18.02|18.01|17.93|45
1696005000000|2023-09-29 16:30:00|18.08|18|18.11|18.03|18.16|18.08|18.06|17.98|8
1696005300000|2023-09-29 16:35:00|18.1|18.02|18.13|18.05|18.15|18.07|18.06|17.98|5
1696005600000|2023-09-29 16:40:00|18.15|18.07|18.2|18.12|18.2|18.12|18.06|17.98|13
1696005900000|2023-09-29 16:45:00|18.16|18.08|18.2|18.12|18.23|18.15|18.15|18.07|10
1696006200000|2023-09-29 16:50:00|18.21|18.13|18.3|18.22|18.3|18.22|18.2|18.12|74
1696006500000|2023-09-29 16:55:00|18.26|18.18|18.26|18.18|18.3|18.22|18.26|18.18|64
1696006800000|2023-09-29 17:00:00|18.27|18.19|18.35|18.27|18.35|18.27|18.26|18.18|18
1696007100000|2023-09-29 17:05:00|18.34|18.26|18.39|18.31|18.43|18.35|18.34|18.26|146
1696007400000|2023-09-29 17:10:00|18.38|18.3|18.43|18.35|18.45|18.37|18.38|18.3|10
1696007700000|2023-09-29 17:15:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|21
1696008000000|2023-09-29 17:20:00|18.41|18.33|18.38|18.3|18.43|18.35|18.35|18.27|15
1696008300000|2023-09-29 17:25:00|18.36|18.28|18.25|18.17|18.36|18.28|18.25|18.17|70
1696008600000|2023-09-29 17:30:00|18.24|18.16|18.29|18.21|18.29|18.21|18.2|18.12|6
1696008900000|2023-09-29 17:35:00|18.26|18.18|18.28|18.2|18.29|18.21|18.24|18.16|15
1696009200000|2023-09-29 17:40:00|18.29|18.21|18.25|18.17|18.3|18.22|18.25|18.17|5
1696009500000|2023-09-29 17:45:00|18.26|18.18|18.36|18.28|18.38|18.3|18.25|18.17|15
1696009800000|2023-09-29 17:50:00|18.38|18.3|18.39|18.31|18.43|18.35|18.33|18.25|9
1696010100000|2023-09-29 17:55:00|18.38|18.3|18.48|18.4|18.48|18.4|18.38|18.3|96
1696010400000|2023-09-29 18:00:00|18.46|18.38|18.41|18.33|18.48|18.4|18.39|18.31|15
1696010700000|2023-09-29 18:05:00|18.4|18.32|18.45|18.37|18.46|18.38|18.38|18.3|2
1696011000000|2023-09-29 18:10:00|18.44|18.36|18.45|18.37|18.48|18.4|18.4|18.32|4
1696011300000|2023-09-29 18:15:00|18.44|18.36|18.46|18.38|18.48|18.4|18.43|18.35|6
1696011600000|2023-09-29 18:20:00|18.48|18.4|18.4|18.32|18.48|18.4|18.4|18.32|5
1696011900000|2023-09-29 18:25:00|18.39|18.31|18.44|18.36|18.45|18.37|18.3|18.22|18
1696012200000|2023-09-29 18:30:00|18.45|18.37|18.44|18.36|18.48|18.4|18.43|18.35|24
1696012500000|2023-09-29 18:35:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|20
1696012800000|2023-09-29 18:40:00|18.46|18.38|18.34|18.26|18.48|18.4|18.33|18.25|9
1696013100000|2023-09-29 18:45:00|18.35|18.27|18.4|18.32|18.4|18.32|18.34|18.26|3
1696013400000|2023-09-29 18:50:00|18.39|18.31|18.39|18.31|18.44|18.36|18.38|18.3|11
1696013700000|2023-09-29 18:55:00|18.38|18.3|18.24|18.16|18.38|18.3|18.24|18.16|40
1696014000000|2023-09-29 19:00:00|18.25|18.17|18.36|18.28|18.41|18.33|18.2|18.12|36
1696014300000|2023-09-29 19:05:00|18.35|18.27|18.38|18.3|18.43|18.35|18.29|18.21|278
1696014600000|2023-09-29 19:10:00|18.4|18.32|18.33|18.25|18.43|18.35|18.28|18.2|285
1696014900000|2023-09-29 19:15:00|18.34|18.26|18.35|18.27|18.38|18.3|18.3|18.22|66
1696015200000|2023-09-29 19:20:00|18.37|18.29|18.43|18.35|18.44|18.36|18.35|18.27|6
1696015500000|2023-09-29 19:25:00|18.44|18.36|18.4|18.32|18.48|18.4|18.4|18.32|26
1696015800000|2023-09-29 19:30:00|18.41|18.33|18.49|18.41|18.49|18.41|18.4|18.32|55
1696016100000|2023-09-29 19:35:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|48
1696016400000|2023-09-29 19:40:00|18.5|18.42|18.46|18.38|18.53|18.45|18.43|18.35|152
1696016700000|2023-09-29 19:45:00|18.45|18.37|18.37|18.29|18.46|18.38|18.35|18.27|21
1696017000000|2023-09-29 19:50:00|18.39|18.31|18.41|18.33|18.44|18.36|18.31|18.23|86
1696017300000|2023-09-29 19:55:00|18.43|18.35|18.54|18.46|18.55|18.47|18.43|18.35|293
1696205700000|2023-10-02 00:15:00|18.27|17.97|18.22|17.92|18.27|17.97|18.19|17.89|0
1696206000000|2023-10-02 00:20:00|18.23|17.93|18.26|18.01|18.27|18.01|18.23|17.93|0
1696206300000|2023-10-02 00:25:00|18.27|17.97|18.24|17.99|18.28|17.99|18.23|17.97|0
1696206900000|2023-10-02 00:35:00|18.23|17.98|18.26|17.96|18.27|17.99|18.21|17.94|0
1696207200000|2023-10-02 00:40:00|18.21|17.94|18.26|18.01|18.27|18.01|18.21|17.94|0
1696207500000|2023-10-02 00:45:00|18.27|17.97|18.21|17.96|18.27|18.01|18.17|17.92|0
1696208400000|2023-10-02 01:00:00||17.91||17.91||17.91||17.91|0
1696208700000|2023-10-02 01:05:00|18.19|17.94|18.21|17.91|18.21|17.94|18.19|17.91|0
1696209900000|2023-10-02 01:25:00|18.19|17.94|18.1|18.02|18.21|18.02|18.09|17.91|0
1696210200000|2023-10-02 01:30:00|18.17|17.92|18.16|17.91|18.17|18.02|18.1|17.91|4
1696210500000|2023-10-02 01:35:00|18.17|17.92|18.14|17.89|18.17|17.98|18.05|17.89|5
1696210800000|2023-10-02 01:40:00|18.16|17.91|18.17|17.92|18.17|17.92|18.14|17.89|0
1696211100000|2023-10-02 01:45:00|18.18|17.93|18.11|18.03|18.21|18.03|18.11|17.93|0
1696211700000|2023-10-02 01:55:00|18.21|17.96|18.21|17.96|18.21|18.03|18.11|17.95|0
1696212000000|2023-10-02 02:00:00|18.11|18.03|18.11|18.03|18.21|18.04|18.11|17.96|0
1696212300000|2023-10-02 02:05:00|18.13|18.05|18.15|18.07|18.21|18.07|18.1|17.96|12
1696212600000|2023-10-02 02:10:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1696212900000|2023-10-02 02:15:00|18.15|18.07|18.18|17.93|18.18|18.07|18.11|17.93|2
1696213200000|2023-10-02 02:20:00|18.07|17.99|18.18|17.93|18.18|18.03|18.07|17.92|0
1696213500000|2023-10-02 02:25:00|18.08|18|18.11|18.03|18.18|18.03|18.08|17.93|0
1696213800000|2023-10-02 02:30:00|18.18|17.93|18.11|18.03|18.18|18.03|18.08|17.93|0
1696214100000|2023-10-02 02:35:00|18.18|17.93|18.11|18.03|18.18|18.03|18.11|17.93|0
1696214400000|2023-10-02 02:40:00|18.18|17.93|18.11|18.03|18.18|18.03|18.08|17.93|0
1696214700000|2023-10-02 02:45:00|18.21|17.96|18.11|18.03|18.21|18.04|18.11|17.96|0
1696215000000|2023-10-02 02:50:00|18.21|17.96|18.22|17.97|18.22|18.03|18.11|17.96|0
1696215600000|2023-10-02 03:00:00|18.18|17.93|18.22|17.97|18.22|18.03|18.11|17.93|0
1696215900000|2023-10-02 03:05:00|18.21|17.96|18.22|17.97|18.22|17.97|18.21|17.96|0
1696216800000|2023-10-02 03:20:00|18.21|17.96|18.21|17.96|18.22|17.97|18.21|17.96|1
1696217100000|2023-10-02 03:25:00|18.22|17.97|18.11|18.03|18.22|18.03|18.11|17.96|0
1696217400000|2023-10-02 03:30:00|18.21|17.96|18.22|17.97|18.22|18.04|18.11|17.96|0
1696218000000|2023-10-02 03:40:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1696220400000|2023-10-02 04:20:00|18.1|18.02|18.09|18.01|18.18|18.02|18.09|17.92|0
1696220700000|2023-10-02 04:25:00|18.18|17.93|18.09|18.01|18.18|18.01|18.09|17.93|0
1696221000000|2023-10-02 04:30:00|18.18|17.93|18.23|17.98|18.23|18.06|18.09|17.93|1
1696221300000|2023-10-02 04:35:00|18.16|18.08|18.11|18.03|18.22|18.08|18.11|17.93|0
1696221600000|2023-10-02 04:40:00|18.18|17.93|18.11|18.03|18.21|18.03|18.11|17.93|0
1696221900000|2023-10-02 04:45:00|18.18|17.93|18.21|17.96|18.22|18.03|18.11|17.93|0
1696222200000|2023-10-02 04:50:00|18.11|18.03|18.21|17.96|18.22|18.03|18.11|17.96|0
1696222500000|2023-10-02 04:55:00|18.23|17.98|18.23|17.98|18.23|17.98|18.21|17.96|0
1696222800000|2023-10-02 05:00:00|18.14|18.06|18.12|18.04|18.23|18.06|18.12|17.98|0
1696223100000|2023-10-02 05:05:00|18.23|17.98|18.21|17.96|18.23|18.06|18.11|17.93|0
1696223400000|2023-10-02 05:10:00|18.11|18.03|18.23|17.98|18.23|18.03|18.11|17.96|0
1696223700000|2023-10-02 05:15:00|18.16|18.08|18.16|18.08|18.23|18.08|18.11|17.96|0
1696224000000|2023-10-02 05:20:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1696224300000|2023-10-02 05:25:00|18.16|18.08|18.26|18.18|18.36|18.2|18.16|18.08|10
1696224600000|2023-10-02 05:30:00|18.36|18.11|18.24|18.16|18.36|18.18|18.24|18.06|6
1696224900000|2023-10-02 05:35:00|18.31|18.06|18.44|18.19|18.44|18.26|18.24|18.06|52
1696225200000|2023-10-02 05:40:00|18.38|18.3|18.36|18.28|18.44|18.3|18.33|18.13|20
1696225500000|2023-10-02 05:45:00|18.44|18.19|18.46|18.21|18.46|18.28|18.36|18.17|0
1696225800000|2023-10-02 05:50:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1696226100000|2023-10-02 05:55:00|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|6
1696226400000|2023-10-02 06:00:00|18.36|18.28|18.38|18.3|18.39|18.31|18.35|18.27|36
1696226700000|2023-10-02 06:05:00|18.34|18.26|18.31|18.23|18.35|18.27|18.29|18.21|28
1696227000000|2023-10-02 06:10:00|18.33|18.25|18.3|18.22|18.33|18.25|18.29|18.21|17
1696227300000|2023-10-02 06:15:00|18.29|18.21|18.29|18.21|18.3|18.22|18.28|18.2|4
1696227600000|2023-10-02 06:20:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1696227900000|2023-10-02 06:25:00|18.3|18.22|18.29|18.21|18.3|18.22|18.28|18.2|0
1696228200000|2023-10-02 06:30:00|18.28|18.2|18.25|18.17|18.29|18.21|18.24|18.16|5
1696228500000|2023-10-02 06:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1696228800000|2023-10-02 06:40:00|18.2|18.12|18.22|18.14|18.25|18.17|18.2|18.12|53
1696229100000|2023-10-02 06:45:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|1
1696229400000|2023-10-02 06:50:00|18.19|18.11|18.16|18.08|18.2|18.12|18.16|18.08|12
1696229700000|2023-10-02 06:55:00|18.19|18.11|18.13|18.05|18.19|18.11|18.13|18.05|47
1696230000000|2023-10-02 07:00:00|18.14|18.06|18.15|18.07|18.2|18.12|18.14|18.06|68
1696230300000|2023-10-02 07:05:00|18.14|18.06|18.1|18.02|18.15|18.07|18.1|18.02|12
1696230600000|2023-10-02 07:10:00|18.08|18|18.03|17.95|18.09|18.01|17.98|17.9|85
1696230900000|2023-10-02 07:15:00|18.01|17.93|18|17.92|18.06|17.98|18|17.92|61
1696231200000|2023-10-02 07:20:00|18.01|17.93|17.98|17.9|18.03|17.95|17.98|17.9|126
1696231500000|2023-10-02 07:25:00|18|17.92|17.98|17.9|18.01|17.93|17.98|17.9|97
1696231800000|2023-10-02 07:30:00|18|17.92|18.09|18.01|18.1|18.02|18|17.92|61
1696232100000|2023-10-02 07:35:00|18.08|18|18.08|18|18.1|18.02|18|17.92|290
1696232400000|2023-10-02 07:40:00|18.06|17.98|18.06|17.98|18.1|18.02|18.05|17.97|74
1696232700000|2023-10-02 07:45:00|18.08|18|18.05|17.97|18.1|18.02|18.05|17.97|72
1696233000000|2023-10-02 07:50:00|18.08|18|18.11|18.03|18.15|18.07|18.05|17.97|59
1696233300000|2023-10-02 07:55:00|18.13|18.05|18.08|18|18.14|18.06|18.08|18|31
1696233600000|2023-10-02 08:00:00|18.09|18.01|18|17.92|18.1|18.02|18|17.92|147
1696233900000|2023-10-02 08:05:00|18.01|17.93|18.1|18.02|18.15|18.07|17.99|17.91|68
1696234200000|2023-10-02 08:10:00|18.08|18|18.1|18.02|18.1|18.02|18.05|17.97|87
1696234500000|2023-10-02 08:15:00|18.11|18.03|18.15|18.07|18.15|18.07|18.1|18.02|56
1696234800000|2023-10-02 08:20:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|98
1696235100000|2023-10-02 08:25:00|18.08|18|18.1|18.02|18.15|18.07|18.05|17.97|62
1696235400000|2023-10-02 08:30:00|18.11|18.03|18.1|18.02|18.15|18.07|18.1|18.02|137
1696235700000|2023-10-02 08:35:00|18.09|18.01|18.1|18.02|18.1|18.02|18.05|17.97|27
1696236000000|2023-10-02 08:40:00|18.09|18.01|18.1|18.02|18.1|18.02|18.05|17.97|56
1696236300000|2023-10-02 08:45:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|99
1696236600000|2023-10-02 08:50:00|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|57
1696236900000|2023-10-02 08:55:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|55
1696237200000|2023-10-02 09:00:00|18.24|18.16|18.28|18.2|18.28|18.2|18.23|18.15|106
1696237500000|2023-10-02 09:05:00|18.29|18.21|18.33|18.25|18.36|18.28|18.29|18.21|117
1696237800000|2023-10-02 09:10:00|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|78
1696238100000|2023-10-02 09:15:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|61
1696238400000|2023-10-02 09:20:00|18.33|18.25|18.34|18.26|18.36|18.28|18.28|18.2|32
1696238700000|2023-10-02 09:25:00|18.36|18.28|18.36|18.28|18.41|18.33|18.33|18.25|55
1696239000000|2023-10-02 09:30:00|18.37|18.29|18.37|18.29|18.41|18.33|18.36|18.28|63
1696239300000|2023-10-02 09:35:00|18.36|18.28|18.36|18.28|18.41|18.33|18.36|18.28|2
1696239600000|2023-10-02 09:40:00|18.37|18.29|18.36|18.28|18.41|18.33|18.36|18.28|33
1696239900000|2023-10-02 09:45:00|18.41|18.33|18.46|18.38|18.51|18.43|18.38|18.3|365
1696240200000|2023-10-02 09:50:00|18.48|18.4|18.53|18.45|18.54|18.46|18.46|18.38|293
1696240500000|2023-10-02 09:55:00|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|134
1696240800000|2023-10-02 10:00:00|18.51|18.43|18.51|18.43|18.53|18.45|18.48|18.4|45
1696241100000|2023-10-02 10:05:00|18.49|18.41|18.43|18.35|18.49|18.41|18.41|18.33|287
1696241400000|2023-10-02 10:10:00|18.44|18.36|18.43|18.35|18.51|18.43|18.43|18.35|89
1696241700000|2023-10-02 10:15:00|18.44|18.36|18.36|18.28|18.48|18.4|18.36|18.28|83
1696242000000|2023-10-02 10:20:00|18.37|18.29|18.41|18.33|18.43|18.35|18.36|18.28|36
1696242300000|2023-10-02 10:25:00|18.44|18.36|18.49|18.41|18.49|18.41|18.41|18.33|53
1696242600000|2023-10-02 10:30:00|18.51|18.43|18.46|18.38|18.53|18.45|18.46|18.38|1602
1696242900000|2023-10-02 10:35:00|18.47|18.39|18.46|18.38|18.48|18.4|18.46|18.38|36
1696243200000|2023-10-02 10:40:00|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|10
1696243500000|2023-10-02 10:45:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1696243800000|2023-10-02 10:50:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|10
1696244100000|2023-10-02 10:55:00|18.47|18.39|18.44|18.36|18.47|18.39|18.41|18.33|124
1696244400000|2023-10-02 11:00:00|18.43|18.35|18.46|18.38|18.46|18.38|18.41|18.33|26
1696244700000|2023-10-02 11:05:00|18.44|18.36|18.41|18.33|18.46|18.38|18.41|18.33|4
1696245000000|2023-10-02 11:10:00|18.39|18.31|18.41|18.33|18.42|18.34|18.39|18.31|6
1696245300000|2023-10-02 11:15:00|18.38|18.3|18.36|18.28|18.41|18.33|18.36|18.28|6
1696245600000|2023-10-02 11:20:00|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|28
1696245900000|2023-10-02 11:25:00|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|52
1696246200000|2023-10-02 11:30:00|18.36|18.28|18.39|18.31|18.41|18.33|18.33|18.25|32
1696246500000|2023-10-02 11:35:00|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|127
1696246800000|2023-10-02 11:40:00|18.38|18.3|18.46|18.38|18.48|18.4|18.38|18.3|64
1696247100000|2023-10-02 11:45:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|2
1696247400000|2023-10-02 11:50:00|18.47|18.39|18.48|18.4|18.48|18.4|18.43|18.35|33
1696247700000|2023-10-02 11:55:00|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|26
1696248000000|2023-10-02 12:00:00|18.46|18.38|18.58|18.5|18.58|18.5|18.45|18.37|85
1696248300000|2023-10-02 12:05:00|||||||||17
1696248600000|2023-10-02 12:10:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|120
1696248900000|2023-10-02 12:15:00|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|87
1696249200000|2023-10-02 12:20:00|18.51|18.43|18.53|18.45|18.63|18.55|18.5|18.42|105
1696249500000|2023-10-02 12:25:00|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|21
1696249800000|2023-10-02 12:30:00|18.55|18.47|18.51|18.43|18.56|18.48|18.48|18.4|305
1696250100000|2023-10-02 12:35:00|18.5|18.42|18.45|18.37|18.51|18.43|18.43|18.35|27
1696250400000|2023-10-02 12:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|32
1696250700000|2023-10-02 12:45:00|18.5|18.42|18.51|18.43|18.51|18.43|18.48|18.4|75
1696251000000|2023-10-02 12:50:00|18.48|18.4|18.55|18.47|18.56|18.48|18.46|18.38|131
1696251300000|2023-10-02 12:55:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|22
1696251600000|2023-10-02 13:00:00|18.53|18.45|18.66|18.58|18.66|18.58|18.52|18.44|431
1696251900000|2023-10-02 13:05:00|18.69|18.61|18.65|18.57|18.69|18.61|18.64|18.56|80
1696252200000|2023-10-02 13:10:00|18.64|18.56|18.59|18.51|18.65|18.57|18.56|18.48|103
1696252500000|2023-10-02 13:15:00|18.61|18.53|18.56|18.48|18.64|18.56|18.56|18.48|276
1696252800000|2023-10-02 13:20:00|18.59|18.51|18.54|18.46|18.61|18.53|18.51|18.43|74
1696253100000|2023-10-02 13:25:00|18.51|18.43|18.51|18.43|18.54|18.46|18.5|18.42|143
1696253400000|2023-10-02 13:30:00|18.52|18.44|18.48|18.4|18.56|18.48|18.46|18.38|186
1696253700000|2023-10-02 13:35:00|18.46|18.38|18.43|18.35|18.51|18.43|18.42|18.34|210
1696254000000|2023-10-02 13:40:00|18.46|18.38|18.47|18.39|18.51|18.43|18.43|18.35|123
1696254300000|2023-10-02 13:45:00|18.48|18.4|18.6|18.52|18.61|18.53|18.48|18.4|159
1696254600000|2023-10-02 13:50:00|18.61|18.53|18.64|18.56|18.74|18.66|18.57|18.49|601
1696254900000|2023-10-02 13:55:00|18.65|18.57|18.65|18.57|18.69|18.61|18.64|18.56|155
1696255200000|2023-10-02 14:00:00|18.69|18.61|18.46|18.38|18.7|18.62|18.46|18.38|252
1696255500000|2023-10-02 14:05:00|18.45|18.37|18.55|18.47|18.56|18.48|18.41|18.33|289
1696255800000|2023-10-02 14:10:00|18.59|18.51|18.76|18.68|18.76|18.68|18.54|18.46|334
1696256100000|2023-10-02 14:15:00|18.74|18.66|18.69|18.61|18.74|18.66|18.62|18.54|290
1696256400000|2023-10-02 14:20:00|18.67|18.59|18.66|18.58|18.76|18.68|18.64|18.56|191
1696256700000|2023-10-02 14:25:00|18.69|18.61|18.79|18.71|18.81|18.73|18.61|18.53|326
1696257000000|2023-10-02 14:30:00|18.81|18.73|18.76|18.68|18.86|18.78|18.71|18.63|690
1696257300000|2023-10-02 14:35:00|18.75|18.67|18.76|18.68|18.82|18.74|18.71|18.63|362
1696257600000|2023-10-02 14:40:00|18.77|18.69|18.77|18.69|18.91|18.83|18.71|18.63|345
1696257900000|2023-10-02 14:45:00|18.76|18.68|18.77|18.69|18.86|18.78|18.73|18.65|329
1696258200000|2023-10-02 14:50:00|18.79|18.71|18.81|18.73|18.81|18.73|18.74|18.66|38
1696258500000|2023-10-02 14:55:00|18.84|18.76|18.82|18.74|18.86|18.78|18.79|18.71|150
1696258800000|2023-10-02 15:00:00|18.81|18.73|18.74|18.66|18.84|18.76|18.65|18.57|541
1696259100000|2023-10-02 15:05:00|18.75|18.67|18.79|18.71|18.84|18.76|18.69|18.61|408
1696259400000|2023-10-02 15:10:00|18.8|18.72|18.69|18.61|18.84|18.76|18.69|18.61|398
1696259700000|2023-10-02 15:15:00|18.71|18.63|18.64|18.56|18.71|18.63|18.64|18.56|94
1696260000000|2023-10-02 15:20:00|18.61|18.53|18.51|18.43|18.61|18.53|18.51|18.43|376
1696260300000|2023-10-02 15:25:00|18.52|18.44|18.51|18.43|18.56|18.48|18.49|18.41|669
1696260600000|2023-10-02 15:30:00|18.5|18.42|18.51|18.43|18.54|18.46|18.46|18.38|190
1696260900000|2023-10-02 15:35:00|18.52|18.44|18.61|18.53|18.66|18.58|18.51|18.43|445
1696261200000|2023-10-02 15:40:00|18.62|18.54|18.7|18.62|18.71|18.63|18.59|18.51|163
1696261500000|2023-10-02 15:45:00|18.71|18.63|18.74|18.66|18.74|18.66|18.66|18.58|113
1696261800000|2023-10-02 15:50:00|18.72|18.64|18.89|18.81|18.89|18.81|18.71|18.63|252
1696262100000|2023-10-02 15:55:00|18.87|18.79|18.84|18.76|18.89|18.81|18.84|18.76|196
1696262400000|2023-10-02 16:00:00|18.86|18.78|18.84|18.76|18.89|18.81|18.84|18.76|156
1696262700000|2023-10-02 16:05:00|18.86|18.78|18.94|18.86|18.99|18.91|18.84|18.76|68
1696263000000|2023-10-02 16:10:00|18.95|18.87|18.84|18.76|18.95|18.87|18.84|18.76|28
1696263300000|2023-10-02 16:15:00|18.81|18.73|18.86|18.78|18.89|18.81|18.76|18.68|35
1696263600000|2023-10-02 16:20:00|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|52
1696263900000|2023-10-02 16:25:00|18.8|18.72|18.81|18.73|18.86|18.78|18.74|18.66|149
1696264200000|2023-10-02 16:30:00|18.82|18.74|18.81|18.73|18.86|18.78|18.81|18.73|144
1696264500000|2023-10-02 16:35:00|18.82|18.74|18.89|18.81|18.92|18.84|18.76|18.68|100
1696264800000|2023-10-02 16:40:00|18.87|18.79|18.92|18.84|18.94|18.86|18.85|18.77|25
1696265100000|2023-10-02 16:45:00|18.91|18.83|19.04|18.96|19.05|18.97|18.9|18.82|180
1696265400000|2023-10-02 16:50:00|19.05|18.97|19.09|19.01|19.09|19.01|19.02|18.94|42
1696265700000|2023-10-02 16:55:00|19.06|18.98|19.04|18.96|19.09|19.01|19.02|18.94|2
1696266000000|2023-10-02 17:00:00|19.05|18.97|19.01|18.93|19.05|18.97|18.97|18.89|0
1696266300000|2023-10-02 17:05:00|19.02|18.94|19.02|18.94|19.09|19.01|18.99|18.91|28
1696266600000|2023-10-02 17:10:00|19.04|18.96|19.09|19.01|19.1|19.02|19.02|18.94|3
1696266900000|2023-10-02 17:15:00|19.07|18.99|18.99|18.91|19.09|19.01|18.97|18.89|2
1696267200000|2023-10-02 17:20:00|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|2
1696267500000|2023-10-02 17:25:00|18.94|18.86|18.91|18.83|18.95|18.87|18.86|18.78|4
1696267800000|2023-10-02 17:30:00|18.9|18.82|18.94|18.86|18.95|18.87|18.87|18.79|1
1696268100000|2023-10-02 17:35:00|18.92|18.84|18.96|18.88|18.96|18.88|18.91|18.83|0
1696268400000|2023-10-02 17:40:00|18.95|18.87|18.91|18.83|18.96|18.88|18.89|18.81|4
1696268700000|2023-10-02 17:45:00|18.9|18.82|18.96|18.88|18.96|18.88|18.89|18.81|4
1696269000000|2023-10-02 17:50:00|18.95|18.87|18.91|18.83|18.96|18.88|18.89|18.81|3
1696269300000|2023-10-02 17:55:00|18.9|18.82|18.96|18.88|19|18.92|18.89|18.81|12
1696269600000|2023-10-02 18:00:00|18.99|18.91|18.94|18.86|18.99|18.91|18.91|18.83|2
1696269900000|2023-10-02 18:05:00|18.93|18.85|18.86|18.78|18.93|18.85|18.84|18.76|2
1696270200000|2023-10-02 18:10:00|18.85|18.77|18.73|18.65|18.86|18.78|18.73|18.65|23
1696270500000|2023-10-02 18:15:00|18.71|18.63|18.85|18.77|18.85|18.77|18.71|18.63|4
1696270800000|2023-10-02 18:20:00|18.84|18.76|18.95|18.87|18.98|18.9|18.84|18.76|2
1696271100000|2023-10-02 18:25:00|18.94|18.86|19.04|18.96|19.04|18.96|18.94|18.86|1
1696271400000|2023-10-02 18:30:00|19.05|18.97|19.05|18.97|19.08|19|19.04|18.96|277
1696271700000|2023-10-02 18:35:00|19.04|18.96|19.15|19.07|19.15|19.07|19.04|18.96|67
1696272000000|2023-10-02 18:40:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|14
1696272300000|2023-10-02 18:45:00|19.18|19.1|19.13|19.05|19.18|19.1|19.11|19.03|52
1696272600000|2023-10-02 18:50:00|19.11|19.03|19.1|19.02|19.15|19.07|19.04|18.96|18
1696272900000|2023-10-02 18:55:00|19.11|19.03|19.11|19.03|19.16|19.08|19.11|19.03|2
1696273200000|2023-10-02 19:00:00|19.13|19.05|19.2|19.12|19.21|19.13|19.08|19|3
1696273500000|2023-10-02 19:05:00|19.19|19.11|19.11|19.03|19.2|19.12|19.06|18.98|7
1696273800000|2023-10-02 19:10:00|19.1|19.02|19.15|19.07|19.16|19.08|19.04|18.96|3
1696274100000|2023-10-02 19:15:00|19.14|19.06|19.11|19.03|19.15|19.07|19.06|18.98|4
1696274400000|2023-10-02 19:20:00|19.13|19.05|18.99|18.91|19.13|19.05|18.96|18.88|9
1696274700000|2023-10-02 19:25:00|19|18.92|19.06|18.98|19.08|19|18.99|18.91|3
1696275000000|2023-10-02 19:30:00|19.05|18.97|18.98|18.9|19.1|19.02|18.96|18.88|8
1696275300000|2023-10-02 19:35:00|18.99|18.91|18.96|18.88|19.05|18.97|18.95|18.87|23
1696275600000|2023-10-02 19:40:00|18.95|18.87|18.96|18.88|18.99|18.91|18.93|18.85|10
1696275900000|2023-10-02 19:45:00|18.98|18.9|18.95|18.87|19.03|18.95|18.93|18.85|7
1696276200000|2023-10-02 19:50:00|18.96|18.88|18.84|18.76|19|18.92|18.83|18.75|76
1696276500000|2023-10-02 19:55:00|18.83|18.75|18.94|18.69|18.97|18.82|18.81|18.67|28
1696292100000|2023-10-03 00:15:00|19.06|18.76|19.06|18.76|19.1|18.8|19.05|18.75|0
1696292400000|2023-10-03 00:20:00|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|0
1696292700000|2023-10-03 00:25:00|19.08|18.78|19.09|18.79|19.09|18.79|19.08|18.78|0
1696293000000|2023-10-03 00:30:00|19.08|18.78|19.08|18.78|19.08|18.78|19.05|18.75|0
1696293300000|2023-10-03 00:35:00|19.05|18.75|19.01|18.71|19.05|18.75|18.98|18.68|0
1696293600000|2023-10-03 00:40:00|19|18.7|19.01|18.71|19.01|18.71|18.98|18.68|0
1696293900000|2023-10-03 00:45:00|19|18.7|19.05|18.75|19.06|18.84|18.84|18.7|82
1696294200000|2023-10-03 00:50:00|19|18.74|19.03|18.73|19.05|18.84|18.9|18.73|40
1696294500000|2023-10-03 00:55:00|19.04|18.74|19.04|18.74|19.05|18.75|18.99|18.73|2
1696294800000|2023-10-03 01:00:00|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|0
1696295100000|2023-10-03 01:05:00|19.05|18.75|19.08|18.78|19.08|18.78|19.04|18.74|0
1696295400000|2023-10-03 01:10:00|19.09|18.79|19.09|18.79|19.09|18.79|19.08|18.78|0
1696295700000|2023-10-03 01:15:00|19.08|18.78|19.06|18.76|19.09|18.79|19.05|18.75|0
1696296000000|2023-10-03 01:20:00|19.05|18.75|19.05|18.75|19.06|18.76|19.01|18.71|1
1696296300000|2023-10-03 01:25:00|19.06|18.76|19.06|18.76|19.08|18.78|19.06|18.76|0
1696296600000|2023-10-03 01:30:00|19.08|18.78|19.06|18.76|19.09|18.79|19.06|18.76|0
1696296900000|2023-10-03 01:35:00|19.08|18.78|19.03|18.73|19.09|18.79|19.01|18.71|0
1696297200000|2023-10-03 01:40:00|19.01|18.71|19.03|18.73|19.05|18.75|19|18.7|0
1696297500000|2023-10-03 01:45:00|19.04|18.74|19.01|18.71|19.05|18.75|19.01|18.71|0
1696297800000|2023-10-03 01:50:00|19.03|18.73|19.05|18.75|19.05|18.75|19.03|18.73|0
1696298100000|2023-10-03 01:55:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1696298700000|2023-10-03 02:05:00|19.1|18.8|19.11|18.81|19.11|18.81|19.08|18.78|0
1696299000000|2023-10-03 02:10:00|19.09|18.79|19.08|18.78|19.11|18.81|19.08|18.78|0
1696299600000|2023-10-03 02:20:00|19.1|18.8|19.08|18.78|19.11|18.81|19.08|18.78|0
1696299900000|2023-10-03 02:25:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1696302300000|2023-10-03 03:05:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1696304100000|2023-10-03 03:35:00|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|0
1696305000000|2023-10-03 03:50:00|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|0
1696305300000|2023-10-03 03:55:00|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|0
1696306200000|2023-10-03 04:10:00|18.89|18.81|18.89|18.81|18.97|18.81|18.89|18.72|0
1696306500000|2023-10-03 04:15:00|18.91|18.83|18.98|18.9|19.05|18.9|18.91|18.8|17
1696306800000|2023-10-03 04:20:00|18.97|18.89|19.02|18.94|19.09|18.94|18.97|18.83|0
1696307100000|2023-10-03 04:25:00|19.04|18.96|19.02|18.94|19.04|18.96|18.98|18.9|10
1696307400000|2023-10-03 04:30:00|19.09|18.84|19.02|18.94|19.09|18.95|18.99|18.83|1
1696307700000|2023-10-03 04:35:00|19.09|18.84|18.97|18.89|19.09|18.94|18.97|18.79|15
1696308000000|2023-10-03 04:40:00|19.04|18.79|18.98|18.9|19.04|18.9|18.93|18.78|0
1696308300000|2023-10-03 04:45:00|19.09|18.84|19.02|18.94|19.1|18.94|19.02|18.84|0
1696308600000|2023-10-03 04:50:00|19.03|18.95|18.98|18.9|19.09|18.95|18.98|18.83|0
1696308900000|2023-10-03 04:55:00|19.09|18.84|19.12|18.87|19.17|18.99|18.98|18.83|0
1696309200000|2023-10-03 05:00:00|19.14|18.89|19.08|19|19.21|19.03|19.02|18.87|0
1696309500000|2023-10-03 05:05:00|19.16|18.91|19.21|18.96|19.25|19.07|19.08|18.91|0
1696309800000|2023-10-03 05:10:00|19.19|18.94|19.16|18.91|19.23|18.94|19.11|18.85|0
1696310100000|2023-10-03 05:15:00|19.2|18.9|19.16|18.91|19.23|18.94|19.16|18.9|0
1696310400000|2023-10-03 05:20:00|19.13|18.88|19.16|18.91|19.18|18.91|19.11|18.85|0
1696310700000|2023-10-03 05:25:00|19.13|18.88|19.16|18.91|19.18|18.91|19.11|18.86|0
1696311000000|2023-10-03 05:30:00|19.14|18.89|19.16|18.91|19.18|18.91|19.13|18.88|0
1696311300000|2023-10-03 05:35:00|19.13|18.88|19.14|18.89|19.18|18.91|19.13|18.88|0
1696311600000|2023-10-03 05:40:00|19.19|18.9|19.14|18.89|19.2|18.9|19.14|18.89|0
1696311900000|2023-10-03 05:45:00|19.13|18.88|19.14|18.89|19.18|18.89|19.11|18.86|0
1696312200000|2023-10-03 05:50:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1696312500000|2023-10-03 05:55:00|19.03|18.95|19.03|18.95|19.19|18.97|19.03|18.88|12
1696312800000|2023-10-03 06:00:00|19.01|18.93|19.02|18.94|19.06|18.98|19.01|18.93|24
1696313100000|2023-10-03 06:05:00|19.03|18.95|18.98|18.9|19.05|18.97|18.98|18.9|81
1696313400000|2023-10-03 06:10:00|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|0
1696313700000|2023-10-03 06:15:00|18.95|18.87|18.96|18.88|18.97|18.89|18.95|18.87|0
1696314000000|2023-10-03 06:20:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|5
1696314300000|2023-10-03 06:25:00|||||||||9
1696314900000|2023-10-03 06:35:00|||||||||3
1696315500000|2023-10-03 06:45:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|17
1696315800000|2023-10-03 06:50:00|||||||||1
1696316100000|2023-10-03 06:55:00|18.92|18.84|18.93|18.85|18.95|18.87|18.9|18.82|11
1696316400000|2023-10-03 07:00:00|18.95|18.87|18.9|18.82|19|18.92|18.9|18.82|66
1696316700000|2023-10-03 07:05:00|18.92|18.84|18.9|18.82|19|18.92|18.9|18.82|199
1696317000000|2023-10-03 07:10:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|23
1696317300000|2023-10-03 07:15:00|18.87|18.79|18.92|18.84|18.92|18.84|18.82|18.74|150
1696317600000|2023-10-03 07:20:00|18.93|18.85|18.86|18.78|18.93|18.85|18.83|18.75|189
1696317900000|2023-10-03 07:25:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|12
1696318200000|2023-10-03 07:30:00|18.88|18.8|18.92|18.84|18.92|18.84|18.85|18.77|56
1696318500000|2023-10-03 07:35:00|18.88|18.8|18.75|18.67|18.88|18.8|18.75|18.67|166
1696318800000|2023-10-03 07:40:00|18.73|18.65|18.75|18.67|18.75|18.67|18.7|18.62|22
1696319100000|2023-10-03 07:45:00|18.73|18.65|18.82|18.74|18.82|18.74|18.72|18.64|190
1696319400000|2023-10-03 07:50:00|18.81|18.73|18.82|18.74|18.87|18.79|18.8|18.72|51
1696319700000|2023-10-03 07:55:00|18.81|18.73|18.82|18.74|18.85|18.77|18.77|18.69|508
1696320000000|2023-10-03 08:00:00|18.83|18.75|18.68|18.6|18.83|18.75|18.67|18.59|34
1696320300000|2023-10-03 08:05:00|18.67|18.59|18.6|18.52|18.7|18.62|18.6|18.52|405
1696320600000|2023-10-03 08:10:00|18.57|18.49|18.55|18.47|18.6|18.52|18.55|18.47|366
1696320900000|2023-10-03 08:15:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|25
1696321200000|2023-10-03 08:20:00|18.5|18.42|18.57|18.49|18.58|18.5|18.47|18.39|621
1696321500000|2023-10-03 08:25:00|18.56|18.48|18.53|18.45|18.57|18.49|18.51|18.43|38
1696321800000|2023-10-03 08:30:00|18.52|18.44|18.55|18.47|18.6|18.52|18.52|18.44|17
1696322100000|2023-10-03 08:35:00|18.56|18.48|18.6|18.52|18.6|18.52|18.55|18.47|21
1696322400000|2023-10-03 08:40:00|18.57|18.49|18.57|18.49|18.6|18.52|18.55|18.47|44
1696322700000|2023-10-03 08:45:00|18.56|18.48|18.55|18.47|18.6|18.52|18.55|18.47|14
1696323000000|2023-10-03 08:50:00|18.52|18.44|18.55|18.47|18.6|18.52|18.52|18.44|19
1696323300000|2023-10-03 08:55:00|18.56|18.48|18.55|18.47|18.57|18.49|18.55|18.47|3
1696323600000|2023-10-03 09:00:00|18.56|18.48|18.61|18.53|18.66|18.58|18.55|18.47|76
1696323900000|2023-10-03 09:05:00|18.62|18.54|18.65|18.57|18.7|18.62|18.61|18.53|26
1696324200000|2023-10-03 09:10:00|18.67|18.59|18.67|18.59|18.7|18.62|18.65|18.57|34
1696324500000|2023-10-03 09:15:00|18.68|18.6|18.61|18.53|18.68|18.6|18.6|18.52|110
1696324800000|2023-10-03 09:20:00|18.63|18.55|18.67|18.59|18.7|18.62|18.62|18.54|28
1696325100000|2023-10-03 09:25:00|18.65|18.57|18.65|18.57|18.67|18.59|18.63|18.55|70
1696325400000|2023-10-03 09:30:00|18.66|18.58|18.72|18.64|18.72|18.64|18.66|18.58|11
1696325700000|2023-10-03 09:35:00|18.71|18.63|18.72|18.64|18.72|18.64|18.7|18.62|33
1696326000000|2023-10-03 09:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.73|18.65|84
1696326300000|2023-10-03 09:45:00|18.82|18.74|18.78|18.7|18.82|18.74|18.77|18.69|18
1696326600000|2023-10-03 09:50:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|62
1696326900000|2023-10-03 09:55:00|18.73|18.65|18.82|18.74|18.82|18.74|18.73|18.65|28
1696327200000|2023-10-03 10:00:00|18.8|18.72|18.77|18.69|18.8|18.72|18.73|18.65|197
1696327500000|2023-10-03 10:05:00|18.76|18.68|18.77|18.69|18.77|18.69|18.75|18.67|89
1696327800000|2023-10-03 10:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|61
1696328100000|2023-10-03 10:15:00|||||||||2
1696328400000|2023-10-03 10:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|91
1696328700000|2023-10-03 10:25:00|18.76|18.68|18.72|18.64|18.77|18.69|18.7|18.62|13
1696329000000|2023-10-03 10:30:00|18.71|18.63|18.67|18.59|18.72|18.64|18.65|18.57|20
1696329300000|2023-10-03 10:35:00|18.7|18.62|18.72|18.64|18.75|18.67|18.7|18.62|35
1696329600000|2023-10-03 10:40:00|18.74|18.66|18.82|18.74|18.82|18.74|18.72|18.64|51
1696329900000|2023-10-03 10:45:00|18.81|18.73|18.77|18.69|18.82|18.74|18.77|18.69|161
1696330200000|2023-10-03 10:50:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|68
1696330500000|2023-10-03 10:55:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|18
1696330800000|2023-10-03 11:00:00|18.85|18.77|18.86|18.78|18.87|18.79|18.85|18.77|42
1696331100000|2023-10-03 11:05:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|43
1696331400000|2023-10-03 11:10:00|18.9|18.82|18.95|18.87|18.98|18.9|18.9|18.82|48
1696331700000|2023-10-03 11:15:00|18.96|18.88|19|18.92|19.05|18.97|18.95|18.87|109
1696332000000|2023-10-03 11:20:00|19.02|18.94|19.1|19.02|19.1|19.02|19|18.92|192
1696332300000|2023-10-03 11:25:00|19.07|18.99|19.07|18.99|19.11|19.03|19.07|18.99|53
1696332600000|2023-10-03 11:30:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|21
1696332900000|2023-10-03 11:35:00|19.11|19.03|19.15|19.07|19.2|19.12|19.11|19.03|313
1696333200000|2023-10-03 11:40:00|19.16|19.08|19.17|19.09|19.17|19.09|19.12|19.04|105
1696333500000|2023-10-03 11:45:00|19.2|19.12|19.27|19.19|19.27|19.19|19.18|19.1|376
1696333800000|2023-10-03 11:50:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|53
1696334100000|2023-10-03 11:55:00|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|45
1696334400000|2023-10-03 12:00:00|19.21|19.13|19.26|19.18|19.28|19.2|19.18|19.1|61
1696334700000|2023-10-03 12:05:00|19.25|19.17|19.28|19.2|19.32|19.24|19.25|19.17|55
1696335000000|2023-10-03 12:10:00|19.3|19.22|19.22|19.14|19.31|19.23|19.22|19.14|38
1696335300000|2023-10-03 12:15:00|19.23|19.15|19.25|19.17|19.32|19.24|19.22|19.14|170
1696335600000|2023-10-03 12:20:00|19.26|19.18|19.22|19.14|19.27|19.19|19.22|19.14|52
1696335900000|2023-10-03 12:25:00|19.2|19.12|19.21|19.13|19.21|19.13|19.17|19.09|61
1696336200000|2023-10-03 12:30:00|19.22|19.14|19.27|19.19|19.28|19.2|19.22|19.14|32
1696336500000|2023-10-03 12:35:00|19.25|19.17|19.32|19.24|19.37|19.29|19.23|19.15|334
1696336800000|2023-10-03 12:40:00|19.35|19.27|19.45|19.37|19.46|19.38|19.35|19.27|219
1696337100000|2023-10-03 12:45:00|19.46|19.38|19.43|19.35|19.46|19.38|19.37|19.29|118
1696337400000|2023-10-03 12:50:00|19.42|19.34|19.45|19.37|19.47|19.39|19.41|19.33|29
1696337700000|2023-10-03 12:55:00|19.46|19.38|19.41|19.33|19.46|19.38|19.4|19.32|87
1696338000000|2023-10-03 13:00:00|19.42|19.34|19.35|19.27|19.45|19.37|19.32|19.24|149
1696338300000|2023-10-03 13:05:00|19.36|19.28|19.37|19.29|19.4|19.32|19.32|19.24|82
1696338600000|2023-10-03 13:10:00|19.38|19.3|19.42|19.34|19.43|19.35|19.36|19.28|36
1696338900000|2023-10-03 13:15:00|19.4|19.32|19.42|19.34|19.47|19.39|19.4|19.32|181
1696339200000|2023-10-03 13:20:00|19.41|19.33|19.42|19.34|19.45|19.37|19.4|19.32|92
1696339500000|2023-10-03 13:25:00|19.4|19.32|19.3|19.22|19.41|19.33|19.3|19.22|469
1696339800000|2023-10-03 13:30:00|19.28|19.2|19.32|19.24|19.4|19.32|19.25|19.17|436
1696340100000|2023-10-03 13:35:00|19.3|19.22|19.3|19.22|19.41|19.33|19.27|19.19|550
1696340400000|2023-10-03 13:40:00|19.31|19.23|19.23|19.15|19.32|19.24|19.2|19.12|381
1696340700000|2023-10-03 13:45:00|19.22|19.14|19.12|19.04|19.27|19.19|19.12|19.04|183
1696341000000|2023-10-03 13:50:00|19.13|19.05|19.1|19.02|19.17|19.09|19.07|18.99|407
1696341300000|2023-10-03 13:55:00|19.11|19.03|19.1|19.02|19.13|19.05|19.07|18.99|196
1696341600000|2023-10-03 14:00:00|19.12|19.04|19.38|19.3|19.42|19.34|19.12|19.04|574
1696341900000|2023-10-03 14:05:00|19.4|19.32|19.45|19.37|19.46|19.38|19.35|19.27|336
1696342200000|2023-10-03 14:10:00|19.43|19.35|19.45|19.37|19.45|19.37|19.26|19.18|580
1696342500000|2023-10-03 14:15:00|19.46|19.38|19.62|19.54|19.65|19.57|19.45|19.37|434
1696342800000|2023-10-03 14:20:00|19.63|19.55|19.63|19.55|19.67|19.59|19.52|19.44|243
1696343100000|2023-10-03 14:25:00|19.66|19.58|19.65|19.57|19.67|19.59|19.52|19.44|363
1696343400000|2023-10-03 14:30:00|19.66|19.58|19.65|19.57|19.67|19.59|19.58|19.5|184
1696343700000|2023-10-03 14:35:00|19.62|19.54|19.72|19.64|19.72|19.64|19.53|19.45|185
1696344000000|2023-10-03 14:40:00|19.7|19.62|19.63|19.55|19.72|19.64|19.58|19.5|243
1696344300000|2023-10-03 14:45:00|19.65|19.57|19.71|19.63|19.77|19.69|19.63|19.55|1255
1696344600000|2023-10-03 14:50:00|19.72|19.64|19.62|19.54|19.77|19.69|19.61|19.53|255
1696344900000|2023-10-03 14:55:00|19.61|19.53|19.62|19.54|19.67|19.59|19.58|19.5|38
1696345200000|2023-10-03 15:00:00|19.63|19.55|19.71|19.63|19.73|19.65|19.6|19.52|378
1696345500000|2023-10-03 15:05:00|19.72|19.64|19.7|19.62|19.72|19.64|19.62|19.54|166
1696345800000|2023-10-03 15:10:00|19.68|19.6|19.73|19.65|19.77|19.69|19.68|19.6|124
1696346100000|2023-10-03 15:15:00|19.75|19.67|19.7|19.62|19.75|19.67|19.67|19.59|284
1696346400000|2023-10-03 15:20:00|19.68|19.6|19.73|19.65|19.8|19.72|19.65|19.57|300
1696346700000|2023-10-03 15:25:00|19.75|19.67|19.77|19.69|19.81|19.73|19.75|19.67|671
1696347000000|2023-10-03 15:30:00|19.78|19.7|19.86|19.78|19.9|19.82|19.7|19.62|240
1696347300000|2023-10-03 15:35:00|19.87|19.79|19.8|19.72|19.92|19.84|19.8|19.72|35
1696347600000|2023-10-03 15:40:00|19.75|19.67|19.8|19.72|19.83|19.75|19.71|19.63|112
1696347900000|2023-10-03 15:45:00|19.82|19.74|19.85|19.77|19.87|19.79|19.8|19.72|76
1696348200000|2023-10-03 15:50:00|19.86|19.78|19.87|19.79|19.87|19.79|19.75|19.67|61
1696348500000|2023-10-03 15:55:00|19.86|19.78|19.77|19.69|19.87|19.79|19.75|19.67|39
1696348800000|2023-10-03 16:00:00|19.78|19.7|19.65|19.57|19.78|19.7|19.65|19.57|63
1696349100000|2023-10-03 16:05:00|19.63|19.55|19.66|19.58|19.7|19.62|19.6|19.52|50
1696349400000|2023-10-03 16:10:00|19.67|19.59|19.65|19.57|19.7|19.62|19.65|19.57|31
1696349700000|2023-10-03 16:15:00|19.67|19.59|19.6|19.52|19.7|19.62|19.55|19.47|28
1696350000000|2023-10-03 16:20:00|19.61|19.53|19.61|19.53|19.67|19.59|19.58|19.5|11
1696350300000|2023-10-03 16:25:00|19.62|19.54|19.57|19.49|19.65|19.57|19.55|19.47|49
1696350600000|2023-10-03 16:30:00|19.55|19.47|19.56|19.48|19.6|19.52|19.5|19.42|60
1696350900000|2023-10-03 16:35:00|19.57|19.49|19.6|19.52|19.63|19.55|19.56|19.48|52
1696351200000|2023-10-03 16:40:00|19.58|19.5|19.68|19.6|19.7|19.62|19.51|19.43|55
1696351500000|2023-10-03 16:45:00|19.67|19.59|19.58|19.5|19.67|19.59|19.57|19.49|8
1696351800000|2023-10-03 16:50:00|19.6|19.52|19.65|19.57|19.65|19.57|19.57|19.49|3
1696352100000|2023-10-03 16:55:00|19.63|19.55|19.6|19.52|19.68|19.6|19.57|19.49|10
1696352400000|2023-10-03 17:00:00|19.59|19.51|19.55|19.47|19.6|19.52|19.5|19.42|21
1696352700000|2023-10-03 17:05:00|19.56|19.48|19.6|19.52|19.62|19.54|19.54|19.46|16
1696353000000|2023-10-03 17:10:00|19.61|19.53|19.62|19.54|19.66|19.58|19.6|19.52|6
1696353300000|2023-10-03 17:15:00|19.61|19.53|19.66|19.58|19.7|19.62|19.61|19.53|5
1696353600000|2023-10-03 17:20:00|19.67|19.59|19.65|19.57|19.7|19.62|19.62|19.54|5
1696353900000|2023-10-03 17:25:00|19.64|19.56|19.7|19.62|19.72|19.64|19.64|19.56|0
1696354200000|2023-10-03 17:30:00|19.71|19.63|19.76|19.68|19.76|19.68|19.7|19.62|4
1696354500000|2023-10-03 17:35:00|19.75|19.67|19.8|19.72|19.81|19.73|19.75|19.67|19
1696354800000|2023-10-03 17:40:00|19.79|19.71|19.75|19.67|19.79|19.71|19.72|19.64|72
1696355100000|2023-10-03 17:45:00|19.76|19.68|19.85|19.77|19.85|19.77|19.74|19.66|1
1696355400000|2023-10-03 17:50:00|19.82|19.74|19.85|19.77|19.86|19.78|19.82|19.74|18
1696355700000|2023-10-03 17:55:00|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|0
1696356000000|2023-10-03 18:00:00|19.89|19.81|19.97|19.89|19.97|19.89|19.85|19.77|3
1696356300000|2023-10-03 18:05:00|19.96|19.88|20|19.92|20.05|19.97|19.92|19.84|22
1696356600000|2023-10-03 18:10:00|19.99|19.91|20.01|19.93|20.05|19.97|19.96|19.88|132
1696356900000|2023-10-03 18:15:00|20|19.92|20|19.92|20.1|20.02|20|19.92|19
1696357200000|2023-10-03 18:20:00|20.01|19.93|20.05|19.97|20.1|20.02|20.01|19.93|14
1696357500000|2023-10-03 18:25:00|20.04|19.96|20.09|20.01|20.1|20.02|20|19.92|23
1696357800000|2023-10-03 18:30:00|20.1|20.02|20.04|19.96|20.1|20.02|20.01|19.93|5
1696358100000|2023-10-03 18:35:00|20.05|19.97|19.97|19.89|20.07|19.99|19.97|19.89|105
1696358400000|2023-10-03 18:40:00|19.99|19.91|20|19.92|20.04|19.96|19.97|19.89|7
1696358700000|2023-10-03 18:45:00|20.01|19.93|20|19.92|20.02|19.94|19.96|19.88|5
1696359000000|2023-10-03 18:50:00|19.99|19.91|19.97|19.89|20.02|19.94|19.95|19.87|3
1696359300000|2023-10-03 18:55:00|20|19.92|20|19.92|20.02|19.94|19.96|19.88|8
1696359600000|2023-10-03 19:00:00|20.01|19.93|20|19.92|20.06|19.98|19.95|19.87|9
1696359900000|2023-10-03 19:05:00|20.01|19.93|20.1|20.02|20.12|20.04|20|19.92|12
1696360200000|2023-10-03 19:10:00|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|71
1696360500000|2023-10-03 19:15:00|20.11|20.03|20.07|19.99|20.13|20.05|20.05|19.97|27
1696360800000|2023-10-03 19:20:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|2
1696361100000|2023-10-03 19:25:00|20.05|19.97|20.11|20.03|20.12|20.04|20.04|19.96|21
1696361400000|2023-10-03 19:30:00|20.1|20.02|20.16|20.08|20.16|20.08|20.07|19.99|3
1696361700000|2023-10-03 19:35:00|20.15|20.07|20.09|20.01|20.16|20.08|20.09|20.01|2
1696362000000|2023-10-03 19:40:00|20.1|20.02|19.95|19.87|20.1|20.02|19.95|19.87|8
1696362300000|2023-10-03 19:45:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|9
1696362600000|2023-10-03 19:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|17
1696362900000|2023-10-03 19:55:00|19.9|19.82|19.87|19.79|19.95|19.87|19.87|19.79|117
1696378500000|2023-10-04 00:15:00|19.98|19.73|19.78|19.7|19.98|19.81|19.78|19.65|0
1696378800000|2023-10-04 00:20:00|19.79|19.71|19.82|19.74|19.89|19.75|19.79|19.64|6
1696379100000|2023-10-04 00:25:00|19.83|19.75|19.92|19.67|19.98|19.82|19.83|19.67|6
1696379400000|2023-10-04 00:30:00|19.8|19.72|19.92|19.67|19.96|19.72|19.8|19.64|5
1696379700000|2023-10-04 00:35:00|19.96|19.66|19.92|19.67|20|19.72|19.92|19.66|0
1696380000000|2023-10-04 00:40:00|19.95|19.7|19.96|19.71|20|19.71|19.92|19.66|0
1696380300000|2023-10-04 00:45:00|20|19.7|19.94|19.69|20.03|19.85|19.87|19.67|45
1696380600000|2023-10-04 00:50:00|19.92|19.67|20.01|19.76|20.01|19.76|19.79|19.63|3
1696380900000|2023-10-04 00:55:00|20.03|19.78|20.01|19.76|20.03|19.87|19.9|19.69|0
1696381200000|2023-10-04 01:00:00|19.99|19.74|19.95|19.87|20.03|19.87|19.94|19.74|0
1696381500000|2023-10-04 01:05:00|20.06|19.81|20.06|19.81|20.06|19.9|19.94|19.78|0
1696381800000|2023-10-04 01:10:00|19.95|19.87|19.95|19.87|20.06|19.89|19.94|19.76|0
1696382100000|2023-10-04 01:15:00|20.03|19.78|20.05|19.97|20.08|20|19.93|19.76|4
1696382400000|2023-10-04 01:20:00|20.06|19.98|20.08|20|20.08|20|20.03|19.95|0
1696382700000|2023-10-04 01:25:00|20.09|20.01|20.05|19.97|20.11|20.03|20.05|19.97|1
1696383000000|2023-10-04 01:30:00|20.08|20|20.08|20|20.13|20.05|20.05|19.97|5
1696383300000|2023-10-04 01:35:00|20.06|19.98|20.1|20.02|20.19|20.05|20.06|19.92|2
1696383600000|2023-10-04 01:40:00|20.17|19.92|20.17|19.92|20.17|20.05|20.06|19.89|2
1696383900000|2023-10-04 01:45:00|20.06|19.98|20.14|19.89|20.17|20|20.06|19.87|0
1696384200000|2023-10-04 01:50:00|20.12|19.87|20.12|19.87|20.14|19.97|20.05|19.87|0
1696384800000|2023-10-04 02:00:00|20.05|19.97|20.1|20.02|20.17|20.02|20.05|19.87|0
1696385100000|2023-10-04 02:05:00|20.16|19.91|20.16|19.91|20.17|20.02|20.09|19.91|0
1696385400000|2023-10-04 02:10:00|20.1|20.02|20.16|19.91|20.17|20.02|20.09|19.91|0
1696385700000|2023-10-04 02:15:00|20.1|20.02|20.16|19.91|20.17|20.02|20.09|19.91|0
1696386000000|2023-10-04 02:20:00|20.1|20.02|20.1|20.02|20.17|20.02|20.1|19.91|0
1696386300000|2023-10-04 02:25:00|20.16|19.91|20.1|20.02|20.17|20.02|20.05|19.87|0
1696386600000|2023-10-04 02:30:00|20.17|19.92|20.1|20.02|20.17|20.02|20.1|19.92|0
1696386900000|2023-10-04 02:35:00|20.17|19.92|20.1|20.02|20.17|20.03|20.1|19.92|0
1696387200000|2023-10-04 02:40:00|20.17|19.92|20.1|20.02|20.17|20.03|20.1|19.92|0
1696387500000|2023-10-04 02:45:00|20.17|19.92|20.14|20.06|20.17|20.06|20.1|19.92|0
1696387800000|2023-10-04 02:50:00|20.15|20.07|20.1|20.02|20.15|20.07|20.09|20.01|13
1696388100000|2023-10-04 02:55:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1696388400000|2023-10-04 03:00:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1696388700000|2023-10-04 03:05:00|20.17|19.92|20.16|19.91|20.17|19.92|20.16|19.91|0
1696389000000|2023-10-04 03:10:00|20.15|19.9|20.15|19.9|20.16|19.91|20.15|19.9|0
1696389300000|2023-10-04 03:15:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1696389900000|2023-10-04 03:25:00|20.15|19.9|20.16|19.91|20.16|19.91|20.15|19.9|0
1696390200000|2023-10-04 03:30:00|20.1|20.02|20.15|20.07|20.16|20.07|20.09|19.91|0
1696390500000|2023-10-04 03:35:00|20.12|20.04|20.1|20.02|20.15|20.07|20.03|19.95|2
1696390800000|2023-10-04 03:40:00|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|1
1696391100000|2023-10-04 03:45:00|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|0
1696391400000|2023-10-04 03:50:00|20.13|20.05|20.1|20.02|20.15|20.07|20.09|20.01|0
1696391700000|2023-10-04 03:55:00|20.09|20.01|20.13|20.05|20.2|20.05|20.08|19.95|0
1696392300000|2023-10-04 04:05:00|20.11|20.03|20.22|19.97|20.24|20.12|20.08|19.97|7
1696392900000|2023-10-04 04:15:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1696393200000|2023-10-04 04:20:00|20.21|19.96|20.23|19.98|20.23|19.98|20.21|19.96|0
1696393800000|2023-10-04 04:30:00|20.21|19.96|20.19|19.94|20.23|19.98|20.18|19.93|0
1696394100000|2023-10-04 04:35:00|20.18|19.93|20.18|19.93|20.19|20.01|20.07|19.91|0
1696394400000|2023-10-04 04:40:00|20.1|20.02|20.12|20.04|20.18|20.04|20.1|19.93|1
1696394700000|2023-10-04 04:45:00|20.21|19.96|20.2|19.95|20.21|20.04|20.1|19.93|0
1696395000000|2023-10-04 04:50:00|20.1|20.02|20.18|19.93|20.2|20.04|20.1|19.93|0
1696395300000|2023-10-04 04:55:00|20.16|19.91|20.18|19.93|20.2|20.02|20.05|19.91|0
1696395600000|2023-10-04 05:00:00|20.1|20.02|20.2|19.95|20.21|20.04|20.1|19.93|0
1696395900000|2023-10-04 05:05:00|20.1|20.02|20.18|19.93|20.18|20.02|20.08|19.93|0
1696396200000|2023-10-04 05:10:00|20.08|20|20.1|20.02|20.18|20.02|20.08|19.93|1
1696396500000|2023-10-04 05:15:00|20.18|19.93|20.2|19.95|20.2|20.02|20.1|19.93|0
1696396800000|2023-10-04 05:20:00|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.94|1
1696397100000|2023-10-04 05:25:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1696397400000|2023-10-04 05:30:00|20.18|19.93|20.19|19.94|20.19|19.94|20.16|19.91|1
1696397700000|2023-10-04 05:35:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1696398000000|2023-10-04 05:40:00|20.23|19.98|20.24|19.99|20.24|19.99|20.21|19.96|0
1696398300000|2023-10-04 05:45:00|20.23|19.98|20.1|20.02|20.24|20.06|20.08|19.94|0
1696398600000|2023-10-04 05:50:00|20.13|20.05|20.19|20.11|20.3|20.18|20.13|20.05|12
1696398900000|2023-10-04 05:55:00|20.15|20.07|20.14|20.06|20.25|20.1|20.14|19.99|1
1696399200000|2023-10-04 06:00:00|20.11|20.03|20.14|20.06|20.14|20.06|20.07|19.99|60
1696399500000|2023-10-04 06:05:00|20.15|20.07|20.19|20.11|20.22|20.14|20.14|20.06|51
1696399800000|2023-10-04 06:10:00|20.17|20.09|20.22|20.14|20.27|20.19|20.17|20.09|43
1696400100000|2023-10-04 06:15:00|20.25|20.17|20.32|20.24|20.32|20.24|20.22|20.14|31
1696400400000|2023-10-04 06:20:00|20.3|20.22|20.32|20.24|20.32|20.24|20.26|20.18|18
1696400700000|2023-10-04 06:25:00|20.34|20.26|20.29|20.21|20.34|20.26|20.27|20.19|1
1696401000000|2023-10-04 06:30:00|20.3|20.22|20.29|20.21|20.32|20.24|20.27|20.19|6
1696401300000|2023-10-04 06:35:00|20.27|20.19|20.3|20.22|20.31|20.23|20.25|20.17|12
1696401600000|2023-10-04 06:40:00|20.31|20.23|20.21|20.13|20.32|20.24|20.21|20.13|1
1696401900000|2023-10-04 06:45:00|20.2|20.12|20.22|20.14|20.25|20.17|20.2|20.12|1
1696402200000|2023-10-04 06:50:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|44
1696402500000|2023-10-04 06:55:00|20.28|20.2|20.38|20.3|20.38|20.3|20.28|20.2|35
1696402800000|2023-10-04 07:00:00|20.41|20.33|20.36|20.28|20.43|20.35|20.34|20.26|153
1696403100000|2023-10-04 07:05:00|20.38|20.3|20.25|20.17|20.43|20.35|20.25|20.17|80
1696403400000|2023-10-04 07:10:00|20.26|20.18|20.2|20.12|20.3|20.22|20.19|20.11|187
1696403700000|2023-10-04 07:15:00|20.22|20.14|20.2|20.12|20.3|20.22|20.18|20.1|94
1696404000000|2023-10-04 07:20:00|20.21|20.13|20.31|20.23|20.35|20.27|20.2|20.12|91
1696404300000|2023-10-04 07:25:00|20.32|20.24|20.28|20.2|20.35|20.27|20.25|20.17|168
1696404600000|2023-10-04 07:30:00|20.29|20.21|20.42|20.34|20.42|20.34|20.25|20.17|155
1696404900000|2023-10-04 07:35:00|20.4|20.32|20.36|20.28|20.47|20.39|20.36|20.28|99
1696405200000|2023-10-04 07:40:00|20.35|20.27|20.14|20.06|20.4|20.32|20.13|20.05|178
1696405500000|2023-10-04 07:45:00|20.15|20.07|20.12|20.04|20.17|20.09|20.06|19.98|300
1696405800000|2023-10-04 07:50:00|20.13|20.05|20.21|20.13|20.22|20.14|20.12|20.04|85
1696406100000|2023-10-04 07:55:00|20.22|20.14|20.12|20.04|20.22|20.14|20.12|20.04|47
1696406400000|2023-10-04 08:00:00|20.13|20.05|20.17|20.09|20.22|20.14|20.1|20.02|185
1696406700000|2023-10-04 08:05:00|20.18|20.1|20.1|20.02|20.22|20.14|20.1|20.02|1523
1696407000000|2023-10-04 08:10:00|20.12|20.04|20.08|20|20.15|20.07|20.05|19.97|36
1696407300000|2023-10-04 08:15:00|20.07|19.99|20.1|20.02|20.12|20.04|20.03|19.95|122
1696407600000|2023-10-04 08:20:00|20.08|20|20.05|19.97|20.13|20.05|20.01|19.93|588
1696407900000|2023-10-04 08:25:00|20.07|19.99|19.98|19.9|20.1|20.02|19.95|19.87|138
1696408200000|2023-10-04 08:30:00|19.95|19.87|19.95|19.87|20|19.92|19.93|19.85|38
1696408500000|2023-10-04 08:35:00|19.98|19.9|19.91|19.83|20|19.92|19.88|19.8|432
1696408800000|2023-10-04 08:40:00|19.9|19.82|19.91|19.83|19.93|19.85|19.84|19.76|283
1696409100000|2023-10-04 08:45:00|19.93|19.85|19.94|19.86|19.98|19.9|19.91|19.83|105
1696409400000|2023-10-04 08:50:00|19.95|19.87|19.96|19.88|20|19.92|19.93|19.85|259
1696409700000|2023-10-04 08:55:00|19.95|19.87|19.96|19.88|19.98|19.9|19.88|19.8|323
1696410000000|2023-10-04 09:00:00|19.94|19.86|19.96|19.88|19.98|19.9|19.9|19.82|70
1696410300000|2023-10-04 09:05:00|19.95|19.87|19.88|19.8|19.98|19.9|19.88|19.8|35
1696410600000|2023-10-04 09:10:00|19.89|19.81|19.9|19.82|19.93|19.85|19.88|19.8|53
1696410900000|2023-10-04 09:15:00|19.89|19.81|19.88|19.8|19.93|19.85|19.88|19.8|22
1696411200000|2023-10-04 09:20:00|19.9|19.82|19.9|19.82|19.96|19.88|19.9|19.82|151
1696411500000|2023-10-04 09:25:00|19.91|19.83|19.91|19.83|19.94|19.86|19.88|19.8|53
1696411800000|2023-10-04 09:30:00|19.93|19.85|19.88|19.8|19.93|19.85|19.83|19.75|160
1696412100000|2023-10-04 09:35:00|19.85|19.77|19.83|19.75|19.85|19.77|19.8|19.72|272
1696412400000|2023-10-04 09:40:00|19.85|19.77|19.83|19.75|19.88|19.8|19.83|19.75|149
1696412700000|2023-10-04 09:45:00|19.8|19.72|19.85|19.77|19.85|19.77|19.78|19.7|1113
1696413000000|2023-10-04 09:50:00|19.82|19.74|19.83|19.75|19.85|19.77|19.8|19.72|632
1696413300000|2023-10-04 09:55:00|19.85|19.77|19.85|19.77|19.9|19.82|19.85|19.77|73
1696413600000|2023-10-04 10:00:00|19.86|19.78|19.85|19.77|19.9|19.82|19.85|19.77|34
1696413900000|2023-10-04 10:05:00|19.86|19.78|19.9|19.82|19.9|19.82|19.85|19.77|201
1696414200000|2023-10-04 10:10:00|19.87|19.79|19.86|19.78|19.9|19.82|19.85|19.77|40
1696414500000|2023-10-04 10:15:00|19.85|19.77|19.91|19.83|19.92|19.84|19.85|19.77|88
1696414800000|2023-10-04 10:20:00|19.92|19.84|19.91|19.83|19.95|19.87|19.9|19.82|18
1696415100000|2023-10-04 10:25:00|19.92|19.84|19.96|19.88|19.96|19.88|19.9|19.82|17
1696415400000|2023-10-04 10:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|30
1696415700000|2023-10-04 10:35:00|19.96|19.88|19.97|19.89|19.97|19.89|19.92|19.84|24
1696416000000|2023-10-04 10:40:00|19.96|19.88|19.97|19.89|20|19.92|19.95|19.87|104
1696416300000|2023-10-04 10:45:00|19.98|19.9|20.07|19.99|20.07|19.99|19.97|19.89|101
1696416600000|2023-10-04 10:50:00|20.08|20|20.07|19.99|20.1|20.02|20.06|19.98|80
1696416900000|2023-10-04 10:55:00|20.05|19.97|20|19.92|20.06|19.98|19.97|19.89|89
1696417200000|2023-10-04 11:00:00|19.97|19.89|20.02|19.94|20.02|19.94|19.96|19.88|52
1696417500000|2023-10-04 11:05:00|20.01|19.93|19.91|19.83|20.01|19.93|19.88|19.8|593
1696417800000|2023-10-04 11:10:00|19.93|19.85|19.89|19.81|19.95|19.87|19.88|19.8|32
1696418100000|2023-10-04 11:15:00|19.9|19.82|19.88|19.8|19.91|19.83|19.83|19.75|80
1696418400000|2023-10-04 11:20:00|19.89|19.81|19.88|19.8|19.9|19.82|19.86|19.78|30
1696418700000|2023-10-04 11:25:00|19.86|19.78|19.9|19.82|19.91|19.83|19.83|19.75|20
1696419000000|2023-10-04 11:30:00|19.91|19.83|19.9|19.82|19.93|19.85|19.85|19.77|27
1696419300000|2023-10-04 11:35:00|19.91|19.83|19.88|19.8|19.93|19.85|19.85|19.77|4
1696419600000|2023-10-04 11:40:00|19.9|19.82|19.88|19.8|19.91|19.83|19.85|19.77|101
1696419900000|2023-10-04 11:45:00|19.85|19.77|19.85|19.77|19.86|19.78|19.81|19.73|73
1696420200000|2023-10-04 11:50:00|19.84|19.76|19.83|19.75|19.86|19.78|19.8|19.72|35
1696420500000|2023-10-04 11:55:00|19.85|19.77|19.83|19.75|19.89|19.81|19.83|19.75|42
1696420800000|2023-10-04 12:00:00|19.85|19.77|19.83|19.75|19.85|19.77|19.78|19.7|71
1696421100000|2023-10-04 12:05:00|19.81|19.73|19.85|19.77|19.88|19.8|19.8|19.72|73
1696421400000|2023-10-04 12:10:00|19.83|19.75|19.83|19.75|19.85|19.77|19.81|19.73|14
1696421700000|2023-10-04 12:15:00|19.85|19.77|19.65|19.57|19.85|19.77|19.55|19.47|922
1696422000000|2023-10-04 12:20:00|19.67|19.59|19.67|19.59|19.72|19.64|19.6|19.52|46
1696422300000|2023-10-04 12:25:00|19.68|19.6|19.7|19.62|19.75|19.67|19.67|19.59|21
1696422600000|2023-10-04 12:30:00|19.69|19.61|19.6|19.52|19.7|19.62|19.6|19.52|98
1696422900000|2023-10-04 12:35:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|18
1696423200000|2023-10-04 12:40:00|19.58|19.5|19.58|19.5|19.63|19.55|19.55|19.47|188
1696423500000|2023-10-04 12:45:00|19.55|19.47|19.49|19.41|19.55|19.47|19.45|19.37|269
1696423800000|2023-10-04 12:50:00|19.5|19.42|19.6|19.52|19.63|19.55|19.5|19.42|105
1696424100000|2023-10-04 12:55:00|19.62|19.54|19.64|19.56|19.65|19.57|19.57|19.49|14
1696424400000|2023-10-04 13:00:00|19.63|19.55|19.65|19.57|19.68|19.6|19.63|19.55|37
1696424700000|2023-10-04 13:05:00|19.67|19.59|19.63|19.55|19.68|19.6|19.6|19.52|53
1696425000000|2023-10-04 13:10:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|8
1696425300000|2023-10-04 13:15:00|19.69|19.61|19.7|19.62|19.73|19.65|19.68|19.6|485
1696425600000|2023-10-04 13:20:00|19.71|19.63|19.71|19.63|19.73|19.65|19.7|19.62|20
1696425900000|2023-10-04 13:25:00|19.73|19.65|19.75|19.67|19.75|19.67|19.69|19.61|126
1696426200000|2023-10-04 13:30:00|19.74|19.66|19.68|19.6|19.78|19.7|19.65|19.57|106
1696426500000|2023-10-04 13:35:00|19.66|19.58|19.53|19.45|19.73|19.65|19.53|19.45|512
1696426800000|2023-10-04 13:40:00|19.56|19.48|19.65|19.57|19.65|19.57|19.56|19.48|408
1696427100000|2023-10-04 13:45:00|19.66|19.58|19.7|19.62|19.8|19.72|19.64|19.56|285
1696427400000|2023-10-04 13:50:00|19.73|19.65|19.7|19.62|19.8|19.72|19.65|19.57|322
1696427700000|2023-10-04 13:55:00|19.68|19.6|19.75|19.67|19.8|19.72|19.63|19.55|252
1696428000000|2023-10-04 14:00:00|19.77|19.69|19.92|19.84|19.92|19.84|19.7|19.62|206
1696428300000|2023-10-04 14:05:00|19.91|19.83|19.92|19.84|20.02|19.94|19.85|19.77|319
1696428600000|2023-10-04 14:10:00|19.9|19.82|19.87|19.79|19.97|19.89|19.85|19.77|524
1696428900000|2023-10-04 14:15:00|19.9|19.82|19.91|19.83|20.02|19.94|19.87|19.79|252
1696429200000|2023-10-04 14:20:00|19.9|19.82|20.05|19.97|20.12|20.04|19.9|19.82|187
1696429500000|2023-10-04 14:25:00|20.07|19.99|20.19|20.11|20.19|20.11|20.01|19.93|357
1696429800000|2023-10-04 14:30:00|20.18|20.1|20.02|19.94|20.19|20.11|20.01|19.93|961
1696430100000|2023-10-04 14:35:00|20.01|19.93|20.05|19.97|20.05|19.97|19.97|19.89|167
1696430400000|2023-10-04 14:40:00|20.02|19.94|19.97|19.89|20.05|19.97|19.86|19.78|95
1696430700000|2023-10-04 14:45:00|19.96|19.88|20.14|20.06|20.17|20.09|19.95|19.87|159
1696431000000|2023-10-04 14:50:00|20.12|20.04|20.12|20.04|20.14|20.06|20.07|19.99|36
1696431300000|2023-10-04 14:55:00|20.14|20.06|20.14|20.06|20.17|20.09|20.12|20.04|146
1696431600000|2023-10-04 15:00:00|20.15|20.07|20.14|20.06|20.22|20.14|20.1|20.02|147
1696431900000|2023-10-04 15:05:00|20.12|20.04|20.05|19.97|20.15|20.07|20.04|19.96|231
1696432200000|2023-10-04 15:10:00|20.04|19.96|20|19.92|20.05|19.97|19.95|19.87|184
1696432500000|2023-10-04 15:15:00|20.01|19.93|19.89|19.81|20.01|19.93|19.89|19.81|60
1696432800000|2023-10-04 15:20:00|19.88|19.8|19.98|19.9|20|19.92|19.88|19.8|204
1696433100000|2023-10-04 15:25:00|19.99|19.91|19.9|19.82|19.99|19.91|19.88|19.8|893
1696433400000|2023-10-04 15:30:00|19.92|19.84|19.95|19.87|20.05|19.97|19.9|19.82|343
1696433700000|2023-10-04 15:35:00|19.94|19.86|19.89|19.81|20|19.92|19.88|19.8|717
1696434000000|2023-10-04 15:40:00|19.88|19.8|19.93|19.85|20.03|19.95|19.88|19.8|195
1696434300000|2023-10-04 15:45:00|19.95|19.87|19.83|19.75|19.98|19.9|19.78|19.7|411
1696434600000|2023-10-04 15:50:00|19.87|19.79|19.79|19.71|19.88|19.8|19.76|19.68|44
1696434900000|2023-10-04 15:55:00|19.78|19.7|19.73|19.65|19.79|19.71|19.73|19.65|18
1696435200000|2023-10-04 16:00:00|19.72|19.64|19.78|19.7|19.78|19.7|19.72|19.64|15
1696435500000|2023-10-04 16:05:00|19.77|19.69|19.74|19.66|19.8|19.72|19.72|19.64|4
1696435800000|2023-10-04 16:10:00|19.73|19.65|19.79|19.71|19.83|19.75|19.71|19.63|30
1696436100000|2023-10-04 16:15:00|19.78|19.7|19.68|19.6|19.79|19.71|19.68|19.6|1
1696436400000|2023-10-04 16:20:00|19.69|19.61|19.74|19.66|19.78|19.7|19.68|19.6|2
1696436700000|2023-10-04 16:25:00|19.73|19.65|19.64|19.56|19.74|19.66|19.63|19.55|10
1696437000000|2023-10-04 16:30:00|19.63|19.55|19.61|19.53|19.67|19.59|19.56|19.48|90
1696437300000|2023-10-04 16:35:00|19.62|19.54|19.67|19.59|19.68|19.6|19.61|19.53|8
1696437600000|2023-10-04 16:40:00|19.66|19.58|19.66|19.58|19.71|19.63|19.66|19.58|5
1696437900000|2023-10-04 16:45:00|19.65|19.57|19.61|19.53|19.66|19.58|19.61|19.53|1
1696438200000|2023-10-04 16:50:00|19.63|19.55|19.66|19.58|19.67|19.59|19.61|19.53|0
1696438500000|2023-10-04 16:55:00|19.65|19.57|19.67|19.59|19.71|19.63|19.65|19.57|15
1696438800000|2023-10-04 17:00:00|19.66|19.58|19.76|19.68|19.76|19.68|19.66|19.58|14
1696439100000|2023-10-04 17:05:00|19.75|19.67|19.68|19.6|19.75|19.67|19.66|19.58|13
1696439400000|2023-10-04 17:10:00|19.67|19.59|19.76|19.68|19.76|19.68|19.67|19.59|4
1696439700000|2023-10-04 17:15:00|19.73|19.65|19.71|19.63|19.75|19.67|19.68|19.6|30
1696440000000|2023-10-04 17:20:00|19.7|19.62|19.77|19.69|19.77|19.69|19.66|19.58|14
1696440300000|2023-10-04 17:25:00|19.76|19.68|19.86|19.78|19.86|19.78|19.76|19.68|41
1696440600000|2023-10-04 17:30:00|19.84|19.76|19.82|19.74|19.91|19.83|19.81|19.73|44
1696440900000|2023-10-04 17:35:00|19.81|19.73|19.85|19.77|19.88|19.8|19.81|19.73|1
1696441200000|2023-10-04 17:40:00|19.86|19.78|19.83|19.75|19.91|19.83|19.82|19.74|3
1696441500000|2023-10-04 17:45:00|19.82|19.74|19.81|19.73|19.86|19.78|19.81|19.73|0
1696441800000|2023-10-04 17:50:00|19.82|19.74|19.96|19.88|19.96|19.88|19.81|19.73|15
1696442100000|2023-10-04 17:55:00|19.95|19.87|19.91|19.83|19.96|19.88|19.9|19.82|0
1696442400000|2023-10-04 18:00:00|19.92|19.84|19.91|19.83|20.01|19.93|19.91|19.83|20
1696442700000|2023-10-04 18:05:00|19.9|19.82|19.96|19.88|19.98|19.9|19.87|19.79|50
1696443000000|2023-10-04 18:10:00|19.98|19.9|19.9|19.82|19.98|19.9|19.88|19.8|0
1696443300000|2023-10-04 18:15:00|19.88|19.8|19.83|19.75|19.91|19.83|19.83|19.75|418
1696443600000|2023-10-04 18:20:00|19.85|19.77|20.05|19.97|20.06|19.98|19.83|19.75|583
1696443900000|2023-10-04 18:25:00|20.03|19.95|19.88|19.8|20.06|19.98|19.88|19.8|4
1696444200000|2023-10-04 18:30:00|19.87|19.79|19.9|19.82|19.9|19.82|19.83|19.75|3
1696444500000|2023-10-04 18:35:00|19.91|19.83|19.83|19.75|19.93|19.85|19.81|19.73|53
1696444800000|2023-10-04 18:40:00|19.86|19.78|19.8|19.72|19.86|19.78|19.79|19.71|2
1696445100000|2023-10-04 18:45:00|19.79|19.71|19.81|19.73|19.82|19.74|19.76|19.68|4
1696445400000|2023-10-04 18:50:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|7
1696445700000|2023-10-04 18:55:00|19.85|19.77|19.79|19.71|19.86|19.78|19.76|19.68|40
1696446000000|2023-10-04 19:00:00|19.76|19.68|19.79|19.71|19.84|19.76|19.74|19.66|32
1696446300000|2023-10-04 19:05:00|19.76|19.68|19.74|19.66|19.79|19.71|19.74|19.66|7
1696446600000|2023-10-04 19:10:00|19.7|19.62|19.61|19.53|19.71|19.63|19.61|19.53|130
1696446900000|2023-10-04 19:15:00|19.6|19.52|19.56|19.48|19.66|19.58|19.56|19.48|193
1696447200000|2023-10-04 19:20:00|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|16
1696447500000|2023-10-04 19:25:00|||||||||1
1696447800000|2023-10-04 19:30:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|11
1696448100000|2023-10-04 19:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.44|19.36|93
1696448400000|2023-10-04 19:40:00|19.5|19.42|19.5|19.42|19.51|19.43|19.44|19.36|8
1696448700000|2023-10-04 19:45:00|19.51|19.43|19.56|19.48|19.56|19.48|19.44|19.36|67
1696449000000|2023-10-04 19:50:00|19.61|19.53|19.49|19.41|19.61|19.53|19.49|19.41|103
1696449300000|2023-10-04 19:55:00|19.51|19.43|19.53|19.28|19.53|19.44|19.43|19.28|78
1696449600000|2023-10-04 20:00:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1696464900000|2023-10-05 00:15:00|19.69|19.39|19.63|19.33|19.69|19.39|19.61|19.31|0
1696465200000|2023-10-05 00:20:00|19.64|19.34|19.67|19.37|19.67|19.37|19.63|19.33|0
1696465500000|2023-10-05 00:25:00|19.65|19.35|19.67|19.37|19.67|19.37|19.65|19.35|0
1696465800000|2023-10-05 00:30:00|19.66|19.36|19.66|19.36|19.67|19.37|19.66|19.36|0
1696466100000|2023-10-05 00:35:00|19.64|19.34|19.64|19.34|19.67|19.37|19.63|19.33|0
1696466400000|2023-10-05 00:40:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|0
1696466700000|2023-10-05 00:45:00|19.61|19.36|19.61|19.31|19.61|19.36|19.61|19.31|0
1696467300000|2023-10-05 00:55:00|19.57|19.32|19.57|19.32|19.57|19.32|19.56|19.31|0
1696467600000|2023-10-05 01:00:00|19.61|19.31|19.61|19.31|19.61|19.32|19.57|19.29|0
1696467900000|2023-10-05 01:05:00|19.57|19.32|19.57|19.32|19.61|19.32|19.56|19.29|0
1696468200000|2023-10-05 01:10:00|19.56|19.31|19.56|19.31|19.56|19.31|19.54|19.29|0
1696468500000|2023-10-05 01:15:00|19.54|19.29|19.54|19.29|19.56|19.31|19.53|19.28|0
1696468800000|2023-10-05 01:20:00|19.53|19.28|19.54|19.29|19.54|19.29|19.53|19.28|0
1696469100000|2023-10-05 01:25:00|19.53|19.28|19.56|19.31|19.56|19.31|19.53|19.28|0
1696469400000|2023-10-05 01:30:00|19.61|19.33|19.54|19.29|19.61|19.33|19.54|19.29|0
1696469700000|2023-10-05 01:35:00|19.53|19.28|19.56|19.31|19.56|19.31|19.53|19.28|0
1696470000000|2023-10-05 01:40:00|19.55|19.3|19.55|19.3|19.56|19.31|19.55|19.3|0
1696470300000|2023-10-05 01:45:00|19.56|19.31|19.53|19.28|19.56|19.31|19.53|19.28|0
1696470600000|2023-10-05 01:50:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1696471200000|2023-10-05 02:00:00|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|2
1696471500000|2023-10-05 02:05:00|19.47|19.39|19.53|19.45|19.53|19.45|19.47|19.39|0
1696471800000|2023-10-05 02:10:00|19.52|19.44|19.57|19.32|19.58|19.47|19.52|19.32|1
1696472100000|2023-10-05 02:15:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1696472700000|2023-10-05 02:25:00|19.48|19.4|19.57|19.32|19.57|19.4|19.48|19.31|0
1696473000000|2023-10-05 02:30:00|19.58|19.33|19.57|19.32|19.6|19.35|19.57|19.32|0
1696473300000|2023-10-05 02:35:00|19.59|19.34|19.59|19.34|19.61|19.43|19.51|19.32|44
1696473600000|2023-10-05 02:40:00|||||||||1
1696473900000|2023-10-05 02:45:00|19.57|19.32|19.59|19.34|19.6|19.35|19.57|19.32|0
1696474200000|2023-10-05 02:50:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1696474500000|2023-10-05 02:55:00|19.57|19.32|19.56|19.31|19.59|19.34|19.56|19.31|1
1696474800000|2023-10-05 03:00:00|19.57|19.32|19.56|19.31|19.59|19.34|19.56|19.31|0
1696475400000|2023-10-05 03:10:00|19.46|19.38|19.56|19.31|19.56|19.38|19.4|19.31|16
1696475700000|2023-10-05 03:15:00|19.57|19.32|19.59|19.34|19.62|19.34|19.56|19.31|0
1696476000000|2023-10-05 03:20:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|0
1696476600000|2023-10-05 03:30:00|19.57|19.31|19.56|19.31|19.57|19.31|19.56|19.31|0
1696477500000|2023-10-05 03:45:00|19.55|19.3|19.52|19.27|19.55|19.3|19.52|19.27|0
1696477800000|2023-10-05 03:50:00|19.5|19.25|19.5|19.25|19.5|19.33|19.41|19.25|0
1696478400000|2023-10-05 04:00:00|19.41|19.33|19.41|19.33|19.5|19.33|19.41|19.25|0
1696478700000|2023-10-05 04:05:00|19.5|19.25|19.41|19.33|19.5|19.33|19.41|19.24|0
1696479300000|2023-10-05 04:15:00|19.5|19.25|19.5|19.25|19.55|19.33|19.41|19.25|1
1696482000000|2023-10-05 05:00:00|19.53|19.28|19.54|19.29|19.54|19.29|19.5|19.25|1
1696482300000|2023-10-05 05:05:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1696482900000|2023-10-05 05:15:00|19.56|19.31|19.57|19.32|19.57|19.32|19.55|19.3|0
1696483800000|2023-10-05 05:30:00|19.58|19.33|19.59|19.34|19.63|19.34|19.57|19.32|0
1696484100000|2023-10-05 05:35:00|19.58|19.33|19.49|19.41|19.59|19.41|19.49|19.31|0
1696484400000|2023-10-05 05:40:00|19.58|19.33|19.59|19.34|19.59|19.41|19.49|19.31|1
1696484700000|2023-10-05 05:45:00|19.63|19.33|19.6|19.35|19.64|19.36|19.6|19.33|0
1696485000000|2023-10-05 05:50:00|19.58|19.33|19.57|19.32|19.6|19.44|19.48|19.32|36
1696485300000|2023-10-05 05:55:00|19.49|19.41|19.47|19.39|19.57|19.41|19.46|19.3|1
1696485600000|2023-10-05 06:00:00|19.46|19.38|19.55|19.47|19.55|19.47|19.43|19.35|63
1696485900000|2023-10-05 06:05:00|19.52|19.44|19.52|19.44|19.55|19.47|19.5|19.42|2
1696486200000|2023-10-05 06:10:00|19.54|19.46|19.55|19.47|19.6|19.52|19.54|19.46|11
1696486500000|2023-10-05 06:15:00|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|3
1696486800000|2023-10-05 06:20:00|19.57|19.49|19.56|19.48|19.57|19.49|19.55|19.47|0
1696487100000|2023-10-05 06:25:00|19.55|19.47|19.6|19.52|19.61|19.53|19.55|19.47|37
1696487400000|2023-10-05 06:30:00|19.58|19.5|19.56|19.48|19.58|19.5|19.55|19.47|7
1696487700000|2023-10-05 06:35:00|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|0
1696488000000|2023-10-05 06:40:00|19.56|19.48|19.6|19.52|19.6|19.52|19.55|19.47|0
1696488300000|2023-10-05 06:45:00|19.61|19.53|19.63|19.55|19.67|19.59|19.61|19.53|6
1696488600000|2023-10-05 06:50:00|19.65|19.57|19.65|19.57|19.66|19.58|19.62|19.54|0
1696488900000|2023-10-05 06:55:00|19.63|19.55|19.61|19.53|19.65|19.57|19.6|19.52|5
1696489200000|2023-10-05 07:00:00|19.62|19.54|19.58|19.5|19.69|19.61|19.57|19.49|82
1696489500000|2023-10-05 07:05:00|19.61|19.53|19.62|19.54|19.66|19.58|19.58|19.5|44
1696489800000|2023-10-05 07:10:00|19.64|19.56|19.69|19.61|19.69|19.61|19.61|19.53|62
1696490100000|2023-10-05 07:15:00|19.67|19.59|19.64|19.56|19.69|19.61|19.58|19.5|58
1696490400000|2023-10-05 07:20:00|19.63|19.55|19.73|19.65|19.74|19.66|19.62|19.54|291
1696490700000|2023-10-05 07:25:00|19.74|19.66|19.69|19.61|19.74|19.66|19.68|19.6|72
1696491000000|2023-10-05 07:30:00|19.67|19.59|19.71|19.63|19.74|19.66|19.64|19.56|64
1696491300000|2023-10-05 07:35:00|19.7|19.62|19.69|19.61|19.71|19.63|19.66|19.58|61
1696491600000|2023-10-05 07:40:00|19.68|19.6|19.69|19.61|19.71|19.63|19.64|19.56|123
1696491900000|2023-10-05 07:45:00|19.68|19.6|19.69|19.61|19.71|19.63|19.66|19.58|41
1696492200000|2023-10-05 07:50:00|19.7|19.62|19.64|19.56|19.71|19.63|19.64|19.56|25
1696492500000|2023-10-05 07:55:00|19.65|19.57|19.62|19.54|19.69|19.61|19.62|19.54|380
1696492800000|2023-10-05 08:00:00|19.57|19.49|19.55|19.47|19.62|19.54|19.53|19.45|431
1696493100000|2023-10-05 08:05:00|19.53|19.45|19.52|19.44|19.58|19.5|19.52|19.44|52
1696493400000|2023-10-05 08:10:00|19.53|19.45|19.52|19.44|19.55|19.47|19.5|19.42|21
1696493700000|2023-10-05 08:15:00|19.53|19.45|19.5|19.42|19.57|19.49|19.45|19.37|41
1696494000000|2023-10-05 08:20:00|19.48|19.4|19.45|19.37|19.51|19.43|19.45|19.37|68
1696494300000|2023-10-05 08:25:00|19.46|19.38|19.45|19.37|19.5|19.42|19.44|19.36|30
1696494600000|2023-10-05 08:30:00|19.47|19.39|19.45|19.37|19.47|19.39|19.4|19.32|71
1696494900000|2023-10-05 08:35:00|19.47|19.39|19.5|19.42|19.5|19.42|19.45|19.37|160
1696495200000|2023-10-05 08:40:00|19.49|19.41|19.54|19.46|19.56|19.48|19.49|19.41|27
1696495500000|2023-10-05 08:45:00|19.52|19.44|19.59|19.51|19.59|19.51|19.5|19.42|30
1696495800000|2023-10-05 08:50:00|19.62|19.54|19.66|19.58|19.67|19.59|19.57|19.49|34
1696496100000|2023-10-05 08:55:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|88
1696496400000|2023-10-05 09:00:00|19.72|19.64|19.76|19.68|19.77|19.69|19.72|19.64|47
1696496700000|2023-10-05 09:05:00|19.74|19.66|19.73|19.65|19.79|19.71|19.72|19.64|94
1696497000000|2023-10-05 09:10:00|19.74|19.66|19.75|19.67|19.76|19.68|19.68|19.6|276
1696497300000|2023-10-05 09:15:00|19.76|19.68|19.79|19.71|19.81|19.73|19.74|19.66|326
1696497600000|2023-10-05 09:20:00|19.8|19.72|19.81|19.73|19.85|19.77|19.75|19.67|225
1696497900000|2023-10-05 09:25:00|19.8|19.72|19.76|19.68|19.81|19.73|19.74|19.66|31
1696498200000|2023-10-05 09:30:00|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|3
1696498500000|2023-10-05 09:35:00|19.73|19.65|19.79|19.71|19.79|19.71|19.73|19.65|11
1696498800000|2023-10-05 09:40:00|19.78|19.7|19.79|19.71|19.81|19.73|19.76|19.68|81
1696499100000|2023-10-05 09:45:00|19.78|19.7|19.81|19.73|19.81|19.73|19.74|19.66|54
1696499400000|2023-10-05 09:50:00|19.8|19.72|19.74|19.66|19.8|19.72|19.71|19.63|8
1696499700000|2023-10-05 09:55:00|19.73|19.65|19.73|19.65|19.74|19.66|19.69|19.61|6
1696500000000|2023-10-05 10:00:00|19.74|19.66|19.69|19.61|19.76|19.68|19.69|19.61|48
1696500300000|2023-10-05 10:05:00|19.7|19.62|19.66|19.58|19.74|19.66|19.66|19.58|28
1696500600000|2023-10-05 10:10:00|19.68|19.6|19.59|19.51|19.69|19.61|19.59|19.51|25
1696500900000|2023-10-05 10:15:00|19.6|19.52|19.64|19.56|19.64|19.56|19.59|19.51|18
1696501200000|2023-10-05 10:20:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|2
1696501500000|2023-10-05 10:25:00|19.63|19.55|19.56|19.48|19.64|19.56|19.54|19.46|301
1696501800000|2023-10-05 10:30:00|19.57|19.49|19.52|19.44|19.57|19.49|19.49|19.41|15
1696502100000|2023-10-05 10:35:00|19.51|19.43|19.47|19.39|19.52|19.44|19.47|19.39|6
1696502400000|2023-10-05 10:40:00|19.49|19.41|19.47|19.39|19.52|19.44|19.47|19.39|20
1696502700000|2023-10-05 10:45:00|19.49|19.41|19.57|19.49|19.57|19.49|19.47|19.39|34
1696503000000|2023-10-05 10:50:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1696503300000|2023-10-05 10:55:00|19.55|19.47|19.52|19.44|19.55|19.47|19.51|19.43|35
1696503600000|2023-10-05 11:00:00|19.51|19.43|19.57|19.49|19.57|19.49|19.47|19.39|63
1696503900000|2023-10-05 11:05:00|19.56|19.48|19.57|19.49|19.62|19.54|19.52|19.44|17
1696504200000|2023-10-05 11:10:00|19.54|19.46|19.54|19.46|19.55|19.47|19.52|19.44|17
1696504500000|2023-10-05 11:15:00|19.52|19.44|19.59|19.51|19.6|19.52|19.52|19.44|16
1696504800000|2023-10-05 11:20:00|19.61|19.53|19.5|19.42|19.61|19.53|19.5|19.42|18
1696505100000|2023-10-05 11:25:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|4
1696505400000|2023-10-05 11:30:00|19.47|19.39|19.5|19.42|19.53|19.45|19.45|19.37|60
1696505700000|2023-10-05 11:35:00|19.54|19.46|19.48|19.4|19.55|19.47|19.43|19.35|158
1696506000000|2023-10-05 11:40:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|20
1696506300000|2023-10-05 11:45:00|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|69
1696506600000|2023-10-05 11:50:00|19.39|19.31|19.43|19.35|19.45|19.37|19.39|19.31|21
1696506900000|2023-10-05 11:55:00|19.42|19.34|19.38|19.3|19.43|19.35|19.38|19.3|28
1696507200000|2023-10-05 12:00:00|19.39|19.31|19.33|19.25|19.43|19.35|19.33|19.25|37
1696507500000|2023-10-05 12:05:00|19.36|19.28|19.35|19.27|19.39|19.31|19.33|19.25|27
1696507800000|2023-10-05 12:10:00|19.37|19.29|19.43|19.35|19.43|19.35|19.35|19.27|272
1696508100000|2023-10-05 12:15:00|19.4|19.32|19.4|19.32|19.42|19.34|19.38|19.3|103
1696508400000|2023-10-05 12:20:00|19.39|19.31|19.42|19.34|19.43|19.35|19.37|19.29|34
1696508700000|2023-10-05 12:25:00|19.43|19.35|19.42|19.34|19.45|19.37|19.4|19.32|72
1696509000000|2023-10-05 12:30:00|19.4|19.32|19.57|19.49|19.57|19.49|19.4|19.32|233
1696509300000|2023-10-05 12:35:00|19.55|19.47|19.59|19.51|19.62|19.54|19.55|19.47|321
1696509600000|2023-10-05 12:40:00|19.57|19.49|19.62|19.54|19.67|19.59|19.57|19.49|64
1696509900000|2023-10-05 12:45:00|19.57|19.49|19.57|19.49|19.62|19.54|19.54|19.46|84
1696510200000|2023-10-05 12:50:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|169
1696510500000|2023-10-05 12:55:00|19.61|19.53|19.57|19.49|19.62|19.54|19.57|19.49|1
1696510800000|2023-10-05 13:00:00|19.59|19.51|19.59|19.51|19.6|19.52|19.5|19.42|90
1696511100000|2023-10-05 13:05:00|19.6|19.52|19.5|19.42|19.6|19.52|19.5|19.42|25
1696511400000|2023-10-05 13:10:00|19.53|19.45|19.57|19.49|19.6|19.52|19.5|19.42|35
1696511700000|2023-10-05 13:15:00|19.55|19.47|19.51|19.43|19.6|19.52|19.5|19.42|232
1696512000000|2023-10-05 13:20:00|19.52|19.44|19.52|19.44|19.57|19.49|19.52|19.44|1
1696512300000|2023-10-05 13:25:00|19.55|19.47|19.49|19.41|19.55|19.47|19.43|19.35|134
1696512600000|2023-10-05 13:30:00|19.47|19.39|19.38|19.3|19.5|19.42|19.33|19.25|239
1696512900000|2023-10-05 13:35:00|19.39|19.31|19.48|19.4|19.5|19.42|19.33|19.25|237
1696513200000|2023-10-05 13:40:00|19.49|19.41|19.5|19.42|19.55|19.47|19.45|19.37|56
1696513500000|2023-10-05 13:45:00|19.54|19.46|19.55|19.47|19.6|19.52|19.48|19.4|172
1696513800000|2023-10-05 13:50:00|19.52|19.44|19.55|19.47|19.64|19.56|19.5|19.42|133
1696514100000|2023-10-05 13:55:00|19.5|19.42|19.45|19.37|19.54|19.46|19.45|19.37|97
1696514400000|2023-10-05 14:00:00|19.46|19.38|19.59|19.51|19.62|19.54|19.46|19.38|96
1696514700000|2023-10-05 14:05:00|19.57|19.49|19.65|19.57|19.71|19.63|19.57|19.49|82
1696515000000|2023-10-05 14:10:00|19.64|19.56|19.65|19.57|19.72|19.64|19.64|19.56|122
1696515300000|2023-10-05 14:15:00|19.67|19.59|19.6|19.52|19.7|19.62|19.55|19.47|327
1696515600000|2023-10-05 14:20:00|19.59|19.51|19.69|19.61|19.72|19.64|19.55|19.47|325
1696515900000|2023-10-05 14:25:00|19.67|19.59|19.55|19.47|19.69|19.61|19.53|19.45|258
1696516200000|2023-10-05 14:30:00|19.57|19.49|19.58|19.5|19.6|19.52|19.51|19.43|228
1696516500000|2023-10-05 14:35:00|19.6|19.52|19.74|19.66|19.77|19.69|19.58|19.5|401
1696516800000|2023-10-05 14:40:00|19.75|19.67|19.7|19.62|19.77|19.69|19.7|19.62|114
1696517100000|2023-10-05 14:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.65|19.57|156
1696517400000|2023-10-05 14:50:00|19.71|19.63|19.67|19.59|19.74|19.66|19.65|19.57|283
1696517700000|2023-10-05 14:55:00|19.65|19.57|19.72|19.64|19.72|19.64|19.65|19.57|232
1696518000000|2023-10-05 15:00:00|19.74|19.66|19.77|19.69|19.79|19.71|19.69|19.61|334
1696518300000|2023-10-05 15:05:00|19.79|19.71|19.79|19.71|19.84|19.76|19.77|19.69|492
1696518600000|2023-10-05 15:10:00|19.8|19.72|19.77|19.69|19.84|19.76|19.74|19.66|87
1696518900000|2023-10-05 15:15:00|19.74|19.66|19.79|19.71|19.79|19.71|19.67|19.59|313
1696519200000|2023-10-05 15:20:00|19.78|19.7|19.67|19.59|19.79|19.71|19.64|19.56|135
1696519500000|2023-10-05 15:25:00|19.66|19.58|19.69|19.61|19.74|19.66|19.64|19.56|314
1696519800000|2023-10-05 15:30:00|19.71|19.63|19.76|19.68|19.79|19.71|19.67|19.59|220
1696520100000|2023-10-05 15:35:00|19.74|19.66|19.77|19.69|19.79|19.71|19.72|19.64|30
1696520400000|2023-10-05 15:40:00|19.72|19.64|19.81|19.73|19.81|19.73|19.72|19.64|95
1696520700000|2023-10-05 15:45:00|19.82|19.74|19.82|19.74|19.84|19.76|19.77|19.69|27
1696521000000|2023-10-05 15:50:00|19.84|19.76|19.72|19.64|19.87|19.79|19.72|19.64|52
1696521300000|2023-10-05 15:55:00|19.73|19.65|19.81|19.73|19.84|19.76|19.72|19.64|83
1696521600000|2023-10-05 16:00:00|19.82|19.74|19.79|19.71|19.84|19.76|19.72|19.64|96
1696521900000|2023-10-05 16:05:00|19.77|19.69|19.73|19.65|19.78|19.7|19.72|19.64|69
1696522200000|2023-10-05 16:10:00|19.74|19.66|19.67|19.59|19.76|19.68|19.62|19.54|10
1696522500000|2023-10-05 16:15:00|19.69|19.61|19.72|19.64|19.72|19.64|19.67|19.59|32
1696522800000|2023-10-05 16:20:00|19.71|19.63|19.71|19.63|19.72|19.64|19.67|19.59|4
1696523100000|2023-10-05 16:25:00|19.7|19.62|19.6|19.52|19.71|19.63|19.6|19.52|150
1696523400000|2023-10-05 16:30:00|19.59|19.51|19.65|19.57|19.65|19.57|19.58|19.5|6
1696523700000|2023-10-05 16:35:00|19.64|19.56|19.65|19.57|19.65|19.57|19.62|19.54|3
1696524000000|2023-10-05 16:40:00|19.69|19.61|19.7|19.62|19.7|19.62|19.68|19.6|7
1696524300000|2023-10-05 16:45:00|19.69|19.61|19.75|19.67|19.75|19.67|19.65|19.57|4
1696524600000|2023-10-05 16:50:00|19.74|19.66|19.7|19.62|19.75|19.67|19.69|19.61|5
1696524900000|2023-10-05 16:55:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|1
1696525200000|2023-10-05 17:00:00|19.69|19.61|19.74|19.66|19.77|19.69|19.65|19.57|63
1696525500000|2023-10-05 17:05:00|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|6
1696525800000|2023-10-05 17:10:00|19.75|19.67|19.68|19.6|19.75|19.67|19.68|19.6|3
1696526100000|2023-10-05 17:15:00|19.67|19.59|19.68|19.6|19.68|19.6|19.63|19.55|29
1696526400000|2023-10-05 17:20:00|19.67|19.59|19.61|19.53|19.68|19.6|19.58|19.5|4
1696526700000|2023-10-05 17:25:00|19.62|19.54|19.58|19.5|19.63|19.55|19.55|19.47|4
1696527000000|2023-10-05 17:30:00|19.56|19.48|19.54|19.46|19.64|19.56|19.52|19.44|33
1696527300000|2023-10-05 17:35:00|19.57|19.49|19.48|19.4|19.57|19.49|19.47|19.39|11
1696527600000|2023-10-05 17:40:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|18
1696527900000|2023-10-05 17:45:00|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|220
1696528200000|2023-10-05 17:50:00|19.41|19.33|19.5|19.42|19.5|19.42|19.4|19.32|79
1696528500000|2023-10-05 17:55:00|19.45|19.37|19.45|19.37|19.5|19.42|19.45|19.37|22
1696528800000|2023-10-05 18:00:00|19.42|19.34|19.38|19.3|19.42|19.34|19.36|19.28|2
1696529100000|2023-10-05 18:05:00|19.36|19.28|19.39|19.31|19.4|19.32|19.36|19.28|3
1696529400000|2023-10-05 18:10:00|19.38|19.3|19.4|19.32|19.42|19.34|19.38|19.3|4
1696529700000|2023-10-05 18:15:00|19.38|19.3|19.38|19.3|19.4|19.32|19.35|19.27|19
1696530000000|2023-10-05 18:20:00|19.36|19.28|19.4|19.32|19.41|19.33|19.35|19.27|17
1696530300000|2023-10-05 18:25:00|19.42|19.34|19.39|19.31|19.45|19.37|19.35|19.27|155
1696530600000|2023-10-05 18:30:00|19.37|19.29|19.25|19.17|19.4|19.32|19.25|19.17|27
1696530900000|2023-10-05 18:35:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|5
1696531200000|2023-10-05 18:40:00|19.24|19.16|19.28|19.2|19.3|19.22|19.24|19.16|16
1696531500000|2023-10-05 18:45:00|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|1
1696532100000|2023-10-05 18:55:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|1
1696532400000|2023-10-05 19:00:00|19.24|19.16|19.28|19.2|19.28|19.2|19.23|19.15|2
1696532700000|2023-10-05 19:05:00|19.25|19.17|19.28|19.2|19.28|19.2|19.24|19.16|0
1696533000000|2023-10-05 19:10:00|19.26|19.18|19.28|19.2|19.31|19.23|19.26|19.18|3
1696533300000|2023-10-05 19:15:00|19.29|19.21|19.3|19.22|19.3|19.22|19.26|19.18|1
1696533600000|2023-10-05 19:20:00|19.29|19.21|19.3|19.22|19.31|19.23|19.28|19.2|1
1696533900000|2023-10-05 19:25:00|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|4
1696534200000|2023-10-05 19:30:00|19.24|19.16|19.25|19.17|19.28|19.2|19.23|19.15|7
1696534500000|2023-10-05 19:35:00|19.28|19.2|19.25|19.17|19.28|19.2|19.24|19.16|5
1696534800000|2023-10-05 19:40:00|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|1
1696535100000|2023-10-05 19:45:00|19.24|19.16|19.25|19.17|19.25|19.17|19.2|19.12|1
1696535400000|2023-10-05 19:50:00|19.26|19.18|19.27|19.19|19.3|19.22|19.23|19.15|8
1696535700000|2023-10-05 19:55:00|19.29|19.21|19.23|19.15|19.31|19.23|19.21|19.13|73
1696551300000|2023-10-06 00:15:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1696551600000|2023-10-06 00:20:00|19.45|19.15|19.46|19.16|19.46|19.16|19.41|19.11|0
1696551900000|2023-10-06 00:25:00|19.43|19.13|19.42|19.12|19.46|19.16|19.42|19.12|0
1696552200000|2023-10-06 00:30:00|19.44|19.14|19.47|19.17|19.47|19.28|19.33|19.14|43
1696552500000|2023-10-06 00:35:00|19.45|19.15|19.47|19.17|19.48|19.18|19.45|19.15|6
1696552800000|2023-10-06 00:40:00|19.45|19.15|19.45|19.15|19.47|19.17|19.45|19.15|0
1696553100000|2023-10-06 00:45:00|19.42|19.17|19.4|19.15|19.45|19.17|19.4|19.15|0
1696554300000|2023-10-06 01:05:00|19.39|19.14|19.39|19.14|19.4|19.15|19.39|19.14|0
1696554600000|2023-10-06 01:10:00|19.4|19.15|19.4|19.15|19.4|19.15|19.39|19.14|0
1696554900000|2023-10-06 01:15:00|19.39|19.14|19.4|19.15|19.4|19.15|19.39|19.14|0
1696555200000|2023-10-06 01:20:00|19.39|19.14|19.4|19.15|19.4|19.15|19.38|19.13|0
1696555800000|2023-10-06 01:30:00|19.38|19.13|19.47|19.17|19.47|19.17|19.38|19.13|0
1696556100000|2023-10-06 01:35:00|19.45|19.15|19.4|19.15|19.47|19.17|19.4|19.15|0
1696556400000|2023-10-06 01:40:00|19.41|19.16|19.44|19.19|19.45|19.2|19.41|19.16|0
1696556700000|2023-10-06 01:45:00|19.43|19.18|19.44|19.19|19.44|19.19|19.41|19.16|0
1696557000000|2023-10-06 01:50:00|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1696557600000|2023-10-06 02:00:00|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1696557900000|2023-10-06 02:05:00|19.43|19.18|19.41|19.16|19.44|19.19|19.41|19.16|0
1696558200000|2023-10-06 02:10:00|19.43|19.18|19.49|19.24|19.49|19.28|19.31|19.14|60
1696558500000|2023-10-06 02:15:00|19.41|19.33|19.48|19.23|19.5|19.37|19.41|19.23|1
1696558800000|2023-10-06 02:20:00|19.46|19.21|19.41|19.16|19.46|19.33|19.37|19.16|2
1696559100000|2023-10-06 02:25:00|19.44|19.19|19.41|19.16|19.44|19.19|19.41|19.16|0
1696559400000|2023-10-06 02:30:00|19.36|19.28|19.44|19.19|19.46|19.3|19.36|19.19|0
1696559700000|2023-10-06 02:35:00|19.38|19.3|19.41|19.16|19.47|19.3|19.32|19.14|0
1696560000000|2023-10-06 02:40:00|19.32|19.24|19.41|19.16|19.41|19.24|19.32|19.14|0
1696560600000|2023-10-06 02:50:00|19.32|19.24|19.38|19.13|19.4|19.24|19.32|19.13|0
1696560900000|2023-10-06 02:55:00|19.3|19.22|19.32|19.24|19.39|19.24|19.3|19.13|0
1696561200000|2023-10-06 03:00:00|19.39|19.14|19.32|19.24|19.41|19.24|19.3|19.13|0
1696561500000|2023-10-06 03:05:00|19.41|19.16|19.41|19.16|19.43|19.24|19.32|19.15|0
1696561800000|2023-10-06 03:10:00|19.43|19.18|19.45|19.2|19.45|19.2|19.41|19.16|0
1696562100000|2023-10-06 03:15:00|19.44|19.19|19.45|19.2|19.45|19.2|19.44|19.19|0
1696562400000|2023-10-06 03:20:00|19.44|19.19|19.45|19.2|19.45|19.2|19.44|19.19|0
1696562700000|2023-10-06 03:25:00|19.44|19.19|19.45|19.2|19.45|19.2|19.44|19.19|0
1696565700000|2023-10-06 04:15:00|19.44|19.19|19.45|19.2|19.45|19.2|19.44|19.19|0
1696567800000|2023-10-06 04:50:00|19.48|19.23|19.45|19.2|19.48|19.23|19.45|19.2|0
1696568700000|2023-10-06 05:05:00|19.46|19.21|19.48|19.23|19.48|19.23|19.46|19.21|0
1696569000000|2023-10-06 05:10:00|19.49|19.24|19.49|19.24|19.49|19.24|19.48|19.23|0
1696569300000|2023-10-06 05:15:00|19.48|19.23|19.49|19.24|19.49|19.24|19.46|19.21|1
1696569600000|2023-10-06 05:20:00|19.48|19.23|19.46|19.21|19.5|19.31|19.39|19.21|2
1696569900000|2023-10-06 05:25:00|19.48|19.23|19.48|19.23|19.5|19.32|19.39|19.21|2
1696570200000|2023-10-06 05:30:00|19.4|19.32|19.48|19.23|19.48|19.32|19.4|19.23|0
1696570500000|2023-10-06 05:35:00|19.4|19.32|19.46|19.21|19.48|19.32|19.39|19.21|0
1696570800000|2023-10-06 05:40:00|19.39|19.31|19.5|19.25|19.5|19.32|19.39|19.21|0
1696571100000|2023-10-06 05:45:00|19.48|19.23|19.5|19.25|19.51|19.26|19.48|19.23|0
1696571400000|2023-10-06 05:50:00|19.48|19.23|19.42|19.34|19.48|19.34|19.42|19.23|1
1696571700000|2023-10-06 05:55:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|17
1696572000000|2023-10-06 06:00:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|27
1696572300000|2023-10-06 06:05:00|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|22
1696572600000|2023-10-06 06:10:00|19.32|19.24|19.36|19.28|19.37|19.29|19.31|19.23|86
1696572900000|2023-10-06 06:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|28
1696573200000|2023-10-06 06:20:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|3
1696573500000|2023-10-06 06:25:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|12
1696573800000|2023-10-06 06:30:00|19.41|19.33|19.41|19.33|19.41|19.33|19.36|19.28|0
1696574100000|2023-10-06 06:35:00|19.39|19.31|19.38|19.3|19.41|19.33|19.36|19.28|0
1696574400000|2023-10-06 06:40:00|19.37|19.29|19.41|19.33|19.41|19.33|19.36|19.28|0
1696574700000|2023-10-06 06:45:00|19.38|19.3|19.37|19.29|19.41|19.33|19.37|19.29|0
1696575000000|2023-10-06 06:50:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|1
1696575300000|2023-10-06 06:55:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1696575600000|2023-10-06 07:00:00|19.34|19.26|19.33|19.25|19.41|19.33|19.31|19.23|82
1696575900000|2023-10-06 07:05:00|19.31|19.23|19.29|19.21|19.33|19.25|19.28|19.2|106
1696576200000|2023-10-06 07:10:00|19.31|19.23|19.29|19.21|19.34|19.26|19.24|19.16|204
1696576500000|2023-10-06 07:15:00|19.28|19.2|19.24|19.16|19.29|19.21|19.23|19.15|170
1696576800000|2023-10-06 07:20:00|19.23|19.15|19.19|19.11|19.24|19.16|19.14|19.06|118
1696577100000|2023-10-06 07:25:00|19.21|19.13|19.19|19.11|19.24|19.16|19.19|19.11|165
1696577400000|2023-10-06 07:30:00|19.21|19.13|19.18|19.1|19.21|19.13|19.14|19.06|86
1696577700000|2023-10-06 07:35:00|19.19|19.11|19.19|19.11|19.28|19.2|19.18|19.1|73
1696578000000|2023-10-06 07:40:00|19.21|19.13|19.23|19.15|19.24|19.16|19.19|19.11|49
1696578300000|2023-10-06 07:45:00|19.24|19.16|19.26|19.18|19.28|19.2|19.21|19.13|9
1696578600000|2023-10-06 07:50:00|19.24|19.16|19.19|19.11|19.26|19.18|19.19|19.11|11
1696578900000|2023-10-06 07:55:00|19.18|19.1|19.18|19.1|19.19|19.11|19.16|19.08|48
1696579200000|2023-10-06 08:00:00|19.16|19.08|19.19|19.11|19.19|19.11|19.09|19.01|261
1696579500000|2023-10-06 08:05:00|19.18|19.1|19.14|19.06|19.19|19.11|19.13|19.05|53
1696579800000|2023-10-06 08:10:00|19.13|19.05|19.18|19.1|19.19|19.11|19.11|19.03|132
1696580100000|2023-10-06 08:15:00|19.14|19.06|19.13|19.05|19.16|19.08|19.13|19.05|79
1696580400000|2023-10-06 08:20:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|52
1696580700000|2023-10-06 08:25:00|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|47
1696581000000|2023-10-06 08:30:00|19.14|19.06|19.2|19.12|19.25|19.17|19.13|19.05|655
1696581300000|2023-10-06 08:35:00|19.21|19.13|19.15|19.07|19.25|19.17|19.15|19.07|52
1696581600000|2023-10-06 08:40:00|19.13|19.05|19.13|19.05|19.15|19.07|19.1|19.02|6
1696581900000|2023-10-06 08:45:00|19.14|19.06|19.1|19.02|19.15|19.07|19.09|19.01|240
1696582200000|2023-10-06 08:50:00|19.14|19.06|19.19|19.11|19.2|19.12|19.13|19.05|55
1696582500000|2023-10-06 08:55:00|19.17|19.09|19.2|19.12|19.2|19.12|19.15|19.07|170
1696582800000|2023-10-06 09:00:00|19.19|19.11|19.2|19.12|19.25|19.17|19.18|19.1|63
1696583100000|2023-10-06 09:05:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|142
1696583400000|2023-10-06 09:10:00|19.19|19.11|19.15|19.07|19.2|19.12|19.15|19.07|51
1696583700000|2023-10-06 09:15:00|19.14|19.06|19.15|19.07|19.17|19.09|19.1|19.02|140
1696584000000|2023-10-06 09:20:00|19.11|19.03|19.05|18.97|19.11|19.03|19.05|18.97|578
1696584300000|2023-10-06 09:25:00|19.06|18.98|19.05|18.97|19.1|19.02|19.05|18.97|45
1696584600000|2023-10-06 09:30:00|19.06|18.98|18.98|18.9|19.06|18.98|18.98|18.9|95
1696584900000|2023-10-06 09:35:00|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|134
1696585200000|2023-10-06 09:40:00|19.04|18.96|19.05|18.97|19.05|18.97|19|18.92|205
1696585500000|2023-10-06 09:45:00|19.06|18.98|19.05|18.97|19.1|19.02|19.05|18.97|89
1696585800000|2023-10-06 09:50:00|19.06|18.98|19.04|18.96|19.1|19.02|19.03|18.95|111
1696586100000|2023-10-06 09:55:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|0
1696586400000|2023-10-06 10:00:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|456
1696586700000|2023-10-06 10:05:00|18.96|18.88|18.93|18.85|18.98|18.9|18.93|18.85|138
1696587000000|2023-10-06 10:10:00|18.94|18.86|18.93|18.85|18.95|18.87|18.9|18.82|128
1696587300000|2023-10-06 10:15:00|18.91|18.83|18.98|18.9|18.98|18.9|18.9|18.82|78
1696587600000|2023-10-06 10:20:00|18.93|18.85|18.91|18.83|18.93|18.85|18.88|18.8|71
1696587900000|2023-10-06 10:25:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|43
1696588200000|2023-10-06 10:30:00|18.89|18.81|18.88|18.8|18.93|18.85|18.88|18.8|26
1696588500000|2023-10-06 10:35:00|||||||||100
1696588800000|2023-10-06 10:40:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|419
1696589100000|2023-10-06 10:45:00|18.86|18.78|18.9|18.82|18.9|18.82|18.83|18.75|213
1696589400000|2023-10-06 10:50:00|18.89|18.81|18.95|18.87|18.95|18.87|18.89|18.81|185
1696589700000|2023-10-06 10:55:00|18.93|18.85|18.92|18.84|18.97|18.89|18.92|18.84|131
1696590000000|2023-10-06 11:00:00|18.93|18.85|18.93|18.85|18.97|18.89|18.92|18.84|10
1696590300000|2023-10-06 11:05:00|18.95|18.87|18.95|18.87|18.97|18.89|18.93|18.85|78
1696590600000|2023-10-06 11:10:00|18.97|18.89|18.95|18.87|18.97|18.89|18.9|18.82|125
1696590900000|2023-10-06 11:15:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|43
1696591200000|2023-10-06 11:20:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|8
1696591500000|2023-10-06 11:25:00|18.96|18.88|18.95|18.87|18.97|18.89|18.95|18.87|123
1696591800000|2023-10-06 11:30:00|18.97|18.89|19.05|18.97|19.07|18.99|18.97|18.89|145
1696592100000|2023-10-06 11:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|387
1696592400000|2023-10-06 11:40:00|19.06|18.98|19.02|18.94|19.07|18.99|19.02|18.94|79
1696592700000|2023-10-06 11:45:00|19|18.92|19.02|18.94|19.03|18.95|19|18.92|1915
1696593000000|2023-10-06 11:50:00|19|18.92|19.07|18.99|19.07|18.99|19|18.92|89
1696593300000|2023-10-06 11:55:00|19.08|19|19.12|19.04|19.12|19.04|19.07|18.99|33
1696593600000|2023-10-06 12:00:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|23
1696593900000|2023-10-06 12:05:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|29
1696594200000|2023-10-06 12:10:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|5
1696594500000|2023-10-06 12:15:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|193
1696594800000|2023-10-06 12:20:00|19.06|18.98|19.06|18.98|19.07|18.99|19.05|18.97|84
1696595100000|2023-10-06 12:25:00|19.05|18.97|19.03|18.95|19.06|18.98|19|18.92|62
1696595400000|2023-10-06 12:30:00|19.07|18.99|19.72|19.64|19.74|19.66|19.07|18.99|1260
1696595700000|2023-10-06 12:35:00|19.73|19.65|19.57|19.49|19.74|19.66|19.54|19.46|343
1696596000000|2023-10-06 12:40:00|19.59|19.51|19.52|19.44|19.59|19.51|19.42|19.34|401
1696596300000|2023-10-06 12:45:00|19.53|19.45|19.64|19.56|19.64|19.56|19.51|19.43|76
1696596600000|2023-10-06 12:50:00|19.63|19.55|19.64|19.56|19.79|19.71|19.59|19.51|973
1696596900000|2023-10-06 12:55:00|19.66|19.58|19.64|19.56|19.75|19.67|19.64|19.56|75
1696597200000|2023-10-06 13:00:00|19.67|19.59|19.65|19.57|19.74|19.66|19.55|19.47|77
1696597500000|2023-10-06 13:05:00|19.64|19.56|19.5|19.42|19.65|19.57|19.44|19.36|622
1696597800000|2023-10-06 13:10:00|19.51|19.43|19.47|19.39|19.54|19.46|19.37|19.29|182
1696598100000|2023-10-06 13:15:00|19.45|19.37|19.37|19.29|19.45|19.37|19.35|19.27|253
1696598400000|2023-10-06 13:20:00|19.35|19.27|19.22|19.14|19.35|19.27|19.22|19.14|171
1696598700000|2023-10-06 13:25:00|19.25|19.17|19.33|19.25|19.34|19.26|19.22|19.14|229
1696599000000|2023-10-06 13:30:00|19.32|19.24|19.3|19.22|19.33|19.25|19.22|19.14|94
1696599300000|2023-10-06 13:35:00|19.29|19.21|19.47|19.39|19.5|19.42|19.29|19.21|467
1696599600000|2023-10-06 13:40:00|19.49|19.41|19.44|19.36|19.55|19.47|19.39|19.31|140
1696599900000|2023-10-06 13:45:00|19.45|19.37|19.5|19.42|19.5|19.42|19.29|19.21|123
1696600200000|2023-10-06 13:50:00|19.52|19.44|19.55|19.47|19.6|19.52|19.39|19.31|142
1696600500000|2023-10-06 13:55:00|19.54|19.46|19.52|19.44|19.65|19.57|19.5|19.42|178
1696600800000|2023-10-06 14:00:00|19.53|19.45|19.6|19.52|19.65|19.57|19.47|19.39|81
1696601100000|2023-10-06 14:05:00|19.63|19.55|19.69|19.61|19.75|19.67|19.55|19.47|379
1696601400000|2023-10-06 14:10:00|19.7|19.62|19.6|19.52|19.72|19.64|19.54|19.46|211
1696601700000|2023-10-06 14:15:00|19.59|19.51|19.6|19.52|19.65|19.57|19.55|19.47|266
1696602000000|2023-10-06 14:20:00|19.64|19.56|19.5|19.42|19.72|19.64|19.5|19.42|594
1696602300000|2023-10-06 14:25:00|19.49|19.41|19.43|19.35|19.54|19.46|19.39|19.31|187
1696602600000|2023-10-06 14:30:00|19.42|19.34|19.39|19.31|19.44|19.36|19.34|19.26|811
1696602900000|2023-10-06 14:35:00|19.37|19.29|19.3|19.22|19.4|19.32|19.29|19.21|185
1696603200000|2023-10-06 14:40:00|19.29|19.21|19.29|19.21|19.35|19.27|19.24|19.16|136
1696603500000|2023-10-06 14:45:00|19.3|19.22|19.29|19.21|19.3|19.22|19.22|19.14|82
1696603800000|2023-10-06 14:50:00|19.27|19.19|19.3|19.22|19.3|19.22|19.22|19.14|105
1696604100000|2023-10-06 14:55:00|19.29|19.21|19.24|19.16|19.32|19.24|19.19|19.11|139
1696604400000|2023-10-06 15:00:00|19.22|19.14|19.12|19.04|19.24|19.16|19.1|19.02|297
1696604700000|2023-10-06 15:05:00|19.15|19.07|19.1|19.02|19.17|19.09|19.1|19.02|269
1696605000000|2023-10-06 15:10:00|19.06|18.98|19.1|19.02|19.12|19.04|19.05|18.97|341
1696605300000|2023-10-06 15:15:00|19.08|19|19.07|18.99|19.1|19.02|19|18.92|208
1696605600000|2023-10-06 15:20:00|19.05|18.97|19|18.92|19.08|19|19|18.92|568
1696605900000|2023-10-06 15:25:00|19.01|18.93|18.93|18.85|19.03|18.95|18.93|18.85|699
1696606200000|2023-10-06 15:30:00|18.9|18.82|18.95|18.87|18.95|18.87|18.85|18.77|513
1696606500000|2023-10-06 15:35:00|18.93|18.85|18.9|18.82|18.95|18.87|18.88|18.8|145
1696606800000|2023-10-06 15:40:00|18.88|18.8|18.8|18.72|18.9|18.82|18.75|18.67|218
1696607100000|2023-10-06 15:45:00|18.82|18.74|18.75|18.67|18.85|18.77|18.75|18.67|105
1696607400000|2023-10-06 15:50:00|18.77|18.69|18.73|18.65|18.78|18.7|18.73|18.65|34
1696607700000|2023-10-06 15:55:00|18.7|18.62|18.68|18.6|18.73|18.65|18.68|18.6|1400
1696608000000|2023-10-06 16:00:00|18.7|18.62|18.68|18.6|18.73|18.65|18.68|18.6|32
1696608300000|2023-10-06 16:05:00|18.67|18.59|18.68|18.6|18.68|18.6|18.63|18.55|22
1696608600000|2023-10-06 16:10:00|18.7|18.62|18.72|18.64|18.75|18.67|18.69|18.61|73
1696608900000|2023-10-06 16:15:00|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|39
1696609200000|2023-10-06 16:20:00|18.72|18.64|18.74|18.66|18.77|18.69|18.7|18.62|91
1696609500000|2023-10-06 16:25:00|18.75|18.67|18.72|18.64|18.75|18.67|18.7|18.62|32
1696609800000|2023-10-06 16:30:00|18.7|18.62|18.78|18.7|18.78|18.7|18.7|18.62|42
1696610100000|2023-10-06 16:35:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|4
1696610400000|2023-10-06 16:40:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|3
1696610700000|2023-10-06 16:45:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|152
1696611000000|2023-10-06 16:50:00|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|140
1696611300000|2023-10-06 16:55:00|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|251
1696611600000|2023-10-06 17:00:00|18.7|18.62|18.73|18.65|18.75|18.67|18.7|18.62|10
1696611900000|2023-10-06 17:05:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|39
1696612200000|2023-10-06 17:10:00|18.72|18.64|18.65|18.57|18.72|18.64|18.65|18.57|307
1696612500000|2023-10-06 17:15:00|18.67|18.59|18.68|18.6|18.68|18.6|18.63|18.55|391
1696612800000|2023-10-06 17:20:00|18.67|18.59|18.63|18.55|18.67|18.59|18.63|18.55|12
1696613100000|2023-10-06 17:25:00|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|33
1696613400000|2023-10-06 17:30:00|||||||||5
1696613700000|2023-10-06 17:35:00|18.66|18.58|18.63|18.55|18.68|18.6|18.63|18.55|50
1696614000000|2023-10-06 17:40:00|18.65|18.57|18.65|18.57|18.68|18.6|18.63|18.55|5
1696614300000|2023-10-06 17:45:00|18.66|18.58|18.66|18.58|18.68|18.6|18.63|18.55|22
1696614600000|2023-10-06 17:50:00|18.65|18.57|18.66|18.58|18.68|18.6|18.63|18.55|12
1696614900000|2023-10-06 17:55:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1696615200000|2023-10-06 18:00:00|||||||||1
1696617300000|2023-10-06 18:35:00|18.62|18.54|18.58|18.5|18.63|18.55|18.58|18.5|57
1696617600000|2023-10-06 18:40:00|18.6|18.52|18.58|18.5|18.63|18.55|18.58|18.5|5
1696617900000|2023-10-06 18:45:00|18.62|18.54|18.63|18.55|18.63|18.55|18.58|18.5|11
1696618200000|2023-10-06 18:50:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|16
1696618500000|2023-10-06 18:55:00|18.63|18.55|18.63|18.55|18.67|18.59|18.62|18.54|1
1696618800000|2023-10-06 19:00:00|18.65|18.57|18.67|18.59|18.68|18.6|18.63|18.55|0
1696619100000|2023-10-06 19:05:00|18.65|18.57|18.62|18.54|18.67|18.59|18.62|18.54|3
1696619400000|2023-10-06 19:10:00|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|0
1696619700000|2023-10-06 19:15:00|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|60
1696620000000|2023-10-06 19:20:00|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|0
1696620300000|2023-10-06 19:25:00|18.62|18.54|18.62|18.54|18.63|18.55|18.57|18.49|5
1696620600000|2023-10-06 19:30:00|18.63|18.55|18.67|18.59|18.68|18.6|18.62|18.54|16
1696620900000|2023-10-06 19:35:00|18.65|18.57|18.65|18.57|18.67|18.59|18.63|18.55|2
1696621200000|2023-10-06 19:40:00|18.67|18.59|18.73|18.65|18.73|18.65|18.67|18.59|24
1696621500000|2023-10-06 19:45:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|75
1696621800000|2023-10-06 19:50:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|118
1696622100000|2023-10-06 19:55:00|18.76|18.68|18.91|18.83|18.91|18.83|18.76|18.68|73
1696810500000|2023-10-09 00:15:00|19.79|19.71|20.08|19.78|20.23|19.93|19.79|19.54|44
1696810800000|2023-10-09 00:20:00|20.07|19.77|20.07|19.77|20.22|19.92|20.02|19.72|1
1696811100000|2023-10-09 00:25:00|20.04|19.74|19.97|19.67|20.04|19.74|19.97|19.67|0
1696811400000|2023-10-09 00:30:00|19.99|19.69|19.87|19.57|20.03|19.73|19.82|19.54|0
1696811700000|2023-10-09 00:35:00|19.86|19.56|19.75|19.45|19.87|19.57|19.74|19.44|0
1696812000000|2023-10-09 00:40:00|19.77|19.47|19.85|19.55|19.92|19.62|19.74|19.44|35
1696812300000|2023-10-09 00:45:00|19.9|19.6|19.89|19.59|19.93|19.63|19.75|19.45|6
1696812600000|2023-10-09 00:50:00|19.88|19.58|19.86|19.56|19.9|19.6|19.81|19.51|3
1696812900000|2023-10-09 00:55:00|19.87|19.57|19.89|19.59|19.9|19.6|19.81|19.51|4
1696813200000|2023-10-09 01:00:00|19.87|19.62|19.97|19.72|19.99|19.74|19.82|19.62|0
1696813500000|2023-10-09 01:05:00|19.99|19.69|19.96|19.71|20.01|19.83|19.87|19.65|34
1696813800000|2023-10-09 01:10:00|19.97|19.72|20.02|19.77|20.05|19.89|19.9|19.7|30
1696814100000|2023-10-09 01:15:00|20.04|19.79|19.89|19.64|20.04|19.79|19.89|19.62|0
1696814400000|2023-10-09 01:20:00|19.87|19.62|19.97|19.67|19.97|19.67|19.75|19.57|3
1696814700000|2023-10-09 01:25:00|19.99|19.69|19.97|19.67|20|19.7|19.95|19.67|0
1696815000000|2023-10-09 01:30:00|19.99|19.69|19.99|19.69|20.04|19.77|19.96|19.67|7
1696815300000|2023-10-09 01:35:00|19.97|19.67|19.91|19.66|20.02|19.72|19.91|19.66|0
1696815600000|2023-10-09 01:40:00|19.89|19.64|19.82|19.57|19.94|19.66|19.82|19.57|0
1696815900000|2023-10-09 01:45:00|19.84|19.59|19.91|19.61|19.91|19.61|19.82|19.56|1
1696816200000|2023-10-09 01:50:00|19.96|19.66|19.89|19.64|19.99|19.71|19.89|19.64|0
1696816500000|2023-10-09 01:55:00|19.88|19.63|19.77|19.52|19.88|19.63|19.74|19.49|0
1696816800000|2023-10-09 02:00:00|19.74|19.49|19.82|19.57|19.89|19.59|19.74|19.49|0
1696817100000|2023-10-09 02:05:00|19.86|19.56|19.77|19.52|19.86|19.57|19.74|19.49|0
1696817400000|2023-10-09 02:10:00|19.81|19.51|19.77|19.52|19.84|19.54|19.76|19.51|0
1696817700000|2023-10-09 02:15:00|19.76|19.51|19.74|19.49|19.77|19.52|19.74|19.49|0
1696818000000|2023-10-09 02:20:00|19.73|19.48|19.67|19.42|19.73|19.48|19.67|19.39|0
1696818300000|2023-10-09 02:25:00|19.71|19.41|19.67|19.42|19.71|19.42|19.67|19.41|0
1696818600000|2023-10-09 02:30:00|19.66|19.41|19.67|19.42|19.71|19.43|19.64|19.37|0
1696818900000|2023-10-09 02:35:00|19.66|19.41|19.67|19.42|19.75|19.47|19.64|19.37|1
1696819200000|2023-10-09 02:40:00|19.66|19.41|19.66|19.41|19.67|19.42|19.66|19.41|0
1696819500000|2023-10-09 02:45:00|19.67|19.37|19.67|19.42|19.71|19.42|19.67|19.37|0
1696819800000|2023-10-09 02:50:00|19.66|19.41|19.67|19.42|19.67|19.48|19.56|19.37|2
1696820100000|2023-10-09 02:55:00|19.64|19.37|19.65|19.4|19.67|19.42|19.64|19.37|0
1696820400000|2023-10-09 03:00:00|19.66|19.41|19.65|19.4|19.7|19.45|19.65|19.4|0
1696820700000|2023-10-09 03:05:00|19.66|19.41|19.66|19.41|19.72|19.47|19.66|19.41|0
1696821000000|2023-10-09 03:10:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1696821300000|2023-10-09 03:15:00|19.59|19.51|19.59|19.51|19.67|19.53|19.59|19.42|0
1696821600000|2023-10-09 03:20:00|19.67|19.42|19.74|19.49|19.74|19.54|19.59|19.42|1
1696822200000|2023-10-09 03:30:00|19.77|19.47|19.76|19.51|19.77|19.52|19.76|19.47|0
1696822500000|2023-10-09 03:35:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1696823100000|2023-10-09 03:45:00|19.77|19.47|19.77|19.52|19.79|19.54|19.76|19.47|0
1696823400000|2023-10-09 03:50:00|19.76|19.51|19.77|19.52|19.79|19.54|19.76|19.51|0
1696823700000|2023-10-09 03:55:00|19.82|19.54|19.86|19.56|19.86|19.59|19.79|19.52|3
1696824000000|2023-10-09 04:00:00|19.82|19.57|19.81|19.56|19.86|19.57|19.79|19.54|0
1696824300000|2023-10-09 04:05:00|19.84|19.54|19.8|19.55|19.86|19.65|19.71|19.54|4
1696824600000|2023-10-09 04:10:00|19.73|19.65|19.8|19.55|19.82|19.65|19.71|19.52|13
1696824900000|2023-10-09 04:15:00|19.71|19.63|19.8|19.55|19.8|19.63|19.71|19.52|0
1696825200000|2023-10-09 04:20:00|19.71|19.63|19.77|19.52|19.8|19.63|19.69|19.5|0
1696825500000|2023-10-09 04:25:00|19.75|19.5|19.77|19.52|19.77|19.52|19.75|19.5|0
1696825800000|2023-10-09 04:30:00|19.8|19.55|19.84|19.59|19.86|19.61|19.8|19.55|1
1696826100000|2023-10-09 04:35:00|19.75|19.67|19.82|19.57|19.88|19.71|19.75|19.55|9
1696826400000|2023-10-09 04:40:00|19.76|19.68|19.79|19.54|19.84|19.68|19.76|19.54|5
1696826700000|2023-10-09 04:45:00|19.81|19.56|19.77|19.52|19.84|19.59|19.73|19.48|1
1696827000000|2023-10-09 04:50:00|19.79|19.54|19.77|19.52|19.79|19.54|19.73|19.48|0
1696827600000|2023-10-09 05:00:00|19.76|19.51|19.67|19.42|19.76|19.51|19.67|19.42|1
1696827900000|2023-10-09 05:05:00|19.66|19.41|19.74|19.44|19.74|19.46|19.64|19.39|1
1696828200000|2023-10-09 05:10:00|19.71|19.46|19.76|19.46|19.76|19.46|19.71|19.42|0
1696828500000|2023-10-09 05:15:00|19.72|19.47|19.75|19.5|19.77|19.6|19.6|19.44|16
1696828800000|2023-10-09 05:20:00|19.66|19.58|19.75|19.5|19.75|19.58|19.66|19.5|1
1696829100000|2023-10-09 05:25:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|1
1696829400000|2023-10-09 05:30:00|19.66|19.58|19.72|19.47|19.75|19.58|19.61|19.45|5
1696829700000|2023-10-09 05:35:00|19.7|19.45|19.66|19.58|19.75|19.58|19.59|19.45|0
1696830000000|2023-10-09 05:40:00|19.74|19.49|19.66|19.58|19.75|19.58|19.64|19.45|1
1696830300000|2023-10-09 05:45:00|19.75|19.5|19.64|19.56|19.75|19.58|19.59|19.49|1
1696830600000|2023-10-09 05:50:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|26
1696830900000|2023-10-09 05:55:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|5
1696831200000|2023-10-09 06:00:00|19.64|19.56|19.53|19.45|19.64|19.56|19.52|19.44|60
1696831500000|2023-10-09 06:05:00|19.55|19.47|19.55|19.47|19.63|19.55|19.55|19.47|7
1696831800000|2023-10-09 06:10:00|19.53|19.45|19.45|19.37|19.53|19.45|19.45|19.37|65
1696832100000|2023-10-09 06:15:00|19.46|19.38|19.46|19.38|19.48|19.4|19.45|19.37|2
1696832400000|2023-10-09 06:20:00|19.47|19.39|19.43|19.35|19.47|19.39|19.42|19.34|0
1696832700000|2023-10-09 06:25:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1696833000000|2023-10-09 06:30:00|19.45|19.37|19.48|19.4|19.49|19.41|19.45|19.37|9
1696833300000|2023-10-09 06:35:00|19.47|19.39|19.48|19.4|19.49|19.41|19.45|19.37|13
1696833600000|2023-10-09 06:40:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|1
1696833900000|2023-10-09 06:45:00|19.49|19.41|19.62|19.54|19.62|19.54|19.49|19.41|86
1696834200000|2023-10-09 06:50:00|19.64|19.56|19.7|19.62|19.71|19.63|19.64|19.56|63
1696834500000|2023-10-09 06:55:00|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|63
1696834800000|2023-10-09 07:00:00|19.65|19.57|19.66|19.58|19.76|19.68|19.64|19.56|181
1696835100000|2023-10-09 07:05:00|19.65|19.57|19.86|19.78|19.86|19.78|19.59|19.51|269
1696835400000|2023-10-09 07:10:00|19.85|19.77|19.95|19.87|19.95|19.87|19.75|19.67|375
1696835700000|2023-10-09 07:15:00|19.93|19.85|19.94|19.86|20.02|19.94|19.88|19.8|480
1696836000000|2023-10-09 07:20:00|19.96|19.88|19.97|19.89|20.07|19.99|19.92|19.84|109
1696836300000|2023-10-09 07:25:00|19.99|19.91|19.82|19.74|20.02|19.94|19.81|19.73|271
1696836600000|2023-10-09 07:30:00|19.84|19.76|19.67|19.59|19.84|19.76|19.67|19.59|383
1696836900000|2023-10-09 07:35:00|19.68|19.6|19.77|19.69|19.77|19.69|19.57|19.49|307
1696837200000|2023-10-09 07:40:00|19.79|19.71|19.97|19.89|19.98|19.9|19.79|19.71|528
1696837500000|2023-10-09 07:45:00|19.98|19.9|19.9|19.82|20.03|19.95|19.89|19.81|447
1696837800000|2023-10-09 07:50:00|19.93|19.85|19.85|19.77|19.95|19.87|19.75|19.67|197
1696838100000|2023-10-09 07:55:00|19.83|19.75|19.84|19.76|19.89|19.81|19.79|19.71|605
1696838400000|2023-10-09 08:00:00|19.79|19.71|19.87|19.79|19.89|19.81|19.72|19.64|267
1696838700000|2023-10-09 08:05:00|19.88|19.8|19.81|19.73|19.89|19.81|19.77|19.69|636
1696839000000|2023-10-09 08:10:00|19.79|19.71|19.74|19.66|19.81|19.73|19.72|19.64|1589
1696839300000|2023-10-09 08:15:00|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|22
1696839600000|2023-10-09 08:20:00|19.73|19.65|19.75|19.67|19.79|19.71|19.67|19.59|80
1696839900000|2023-10-09 08:25:00|19.74|19.66|19.79|19.71|19.81|19.73|19.69|19.61|372
1696840200000|2023-10-09 08:30:00|19.83|19.75|19.74|19.66|19.83|19.75|19.67|19.59|56
1696840500000|2023-10-09 08:35:00|19.73|19.65|19.62|19.54|19.73|19.65|19.62|19.54|306
1696840800000|2023-10-09 08:40:00|19.61|19.53|19.57|19.49|19.62|19.54|19.57|19.49|65
1696841100000|2023-10-09 08:45:00|19.56|19.48|19.56|19.48|19.57|19.49|19.52|19.44|84
1696841400000|2023-10-09 08:50:00|19.54|19.46|19.49|19.41|19.54|19.46|19.46|19.38|31
1696841700000|2023-10-09 08:55:00|19.47|19.39|19.43|19.35|19.49|19.41|19.41|19.33|116
1696842000000|2023-10-09 09:00:00|19.45|19.37|19.41|19.33|19.49|19.41|19.41|19.33|81
1696842300000|2023-10-09 09:05:00|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|34
1696842600000|2023-10-09 09:10:00|19.43|19.35|19.41|19.33|19.5|19.42|19.41|19.33|302
1696842900000|2023-10-09 09:15:00|19.43|19.35|19.31|19.23|19.43|19.35|19.3|19.22|380
1696843200000|2023-10-09 09:20:00|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|128
1696843500000|2023-10-09 09:25:00|19.3|19.22|19.31|19.23|19.31|19.23|19.25|19.17|101
1696843800000|2023-10-09 09:30:00|19.3|19.22|19.31|19.23|19.33|19.25|19.3|19.22|126
1696844100000|2023-10-09 09:35:00|19.35|19.27|19.36|19.28|19.36|19.28|19.3|19.22|161
1696844400000|2023-10-09 09:40:00|19.38|19.3|19.41|19.33|19.41|19.33|19.36|19.28|29
1696844700000|2023-10-09 09:45:00|19.4|19.32|19.46|19.38|19.46|19.38|19.36|19.28|16
1696845000000|2023-10-09 09:50:00|19.43|19.35|19.46|19.38|19.46|19.38|19.41|19.33|44
1696845300000|2023-10-09 09:55:00|19.49|19.41|19.48|19.4|19.51|19.43|19.46|19.38|396
1696845600000|2023-10-09 10:00:00|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|36
1696845900000|2023-10-09 10:05:00|19.46|19.38|19.46|19.38|19.51|19.43|19.45|19.37|27
1696846200000|2023-10-09 10:10:00|19.45|19.37|19.43|19.35|19.46|19.38|19.41|19.33|24
1696846500000|2023-10-09 10:15:00|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|63
1696846800000|2023-10-09 10:20:00|19.45|19.37|19.4|19.32|19.46|19.38|19.36|19.28|27
1696847100000|2023-10-09 10:25:00|19.41|19.33|19.41|19.33|19.45|19.37|19.4|19.32|12
1696847400000|2023-10-09 10:30:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|8
1696847700000|2023-10-09 10:35:00|19.46|19.38|19.43|19.35|19.46|19.38|19.41|19.33|16
1696848000000|2023-10-09 10:40:00|19.45|19.37|19.46|19.38|19.46|19.38|19.43|19.35|11
1696848300000|2023-10-09 10:45:00|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|409
1696848600000|2023-10-09 10:50:00|19.49|19.41|19.49|19.41|19.51|19.43|19.46|19.38|18
1696848900000|2023-10-09 10:55:00|19.51|19.43|19.53|19.45|19.54|19.46|19.51|19.43|21
1696849200000|2023-10-09 11:00:00|19.51|19.43|19.58|19.5|19.58|19.5|19.49|19.41|51
1696849500000|2023-10-09 11:05:00|19.59|19.51|19.68|19.6|19.68|19.6|19.58|19.5|77
1696849800000|2023-10-09 11:10:00|19.65|19.57|19.64|19.56|19.68|19.6|19.63|19.55|4
1696850100000|2023-10-09 11:15:00|19.63|19.55|19.66|19.58|19.68|19.6|19.63|19.55|23
1696850400000|2023-10-09 11:20:00|19.67|19.59|19.67|19.59|19.68|19.6|19.61|19.53|124
1696850700000|2023-10-09 11:25:00|19.66|19.58|19.67|19.59|19.68|19.6|19.66|19.58|52
1696851000000|2023-10-09 11:30:00|19.68|19.6|19.67|19.59|19.68|19.6|19.63|19.55|146
1696851300000|2023-10-09 11:35:00|19.68|19.6|19.66|19.58|19.68|19.6|19.63|19.55|147
1696851600000|2023-10-09 11:40:00|19.64|19.56|19.72|19.64|19.73|19.65|19.63|19.55|97
1696851900000|2023-10-09 11:45:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|14
1696852200000|2023-10-09 11:50:00|19.66|19.58|19.66|19.58|19.68|19.6|19.63|19.55|424
1696852500000|2023-10-09 11:55:00|19.68|19.6|19.68|19.6|19.73|19.65|19.66|19.58|686
1696852800000|2023-10-09 12:00:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|2
1696853100000|2023-10-09 12:05:00|19.66|19.58|19.63|19.55|19.66|19.58|19.61|19.53|213
1696853400000|2023-10-09 12:10:00|19.62|19.54|19.58|19.5|19.64|19.56|19.56|19.48|365
1696853700000|2023-10-09 12:15:00|19.56|19.48|19.56|19.48|19.58|19.5|19.53|19.45|56
1696854000000|2023-10-09 12:20:00|19.55|19.47|19.58|19.5|19.61|19.53|19.55|19.47|53
1696854300000|2023-10-09 12:25:00|19.61|19.53|19.56|19.48|19.61|19.53|19.55|19.47|59
1696854600000|2023-10-09 12:30:00|19.58|19.5|19.65|19.57|19.66|19.58|19.58|19.5|64
1696854900000|2023-10-09 12:35:00|19.66|19.58|19.73|19.65|19.77|19.69|19.61|19.53|104
1696855200000|2023-10-09 12:40:00|19.74|19.66|19.83|19.75|19.83|19.75|19.73|19.65|303
1696855500000|2023-10-09 12:45:00|19.84|19.76|19.78|19.7|19.84|19.76|19.73|19.65|65
1696855800000|2023-10-09 12:50:00|19.76|19.68|19.74|19.66|19.79|19.71|19.73|19.65|76
1696856100000|2023-10-09 12:55:00|19.76|19.68|19.83|19.75|19.84|19.76|19.76|19.68|114
1696856400000|2023-10-09 13:00:00|19.84|19.76|19.71|19.63|19.84|19.76|19.71|19.63|637
1696856700000|2023-10-09 13:05:00|19.73|19.65|19.73|19.65|19.78|19.7|19.68|19.6|58
1696857000000|2023-10-09 13:10:00|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|7
1696857300000|2023-10-09 13:15:00|19.74|19.66|19.73|19.65|19.78|19.7|19.71|19.63|67
1696857600000|2023-10-09 13:20:00|19.72|19.64|19.65|19.57|19.73|19.65|19.65|19.57|406
1696857900000|2023-10-09 13:25:00|19.61|19.53|19.65|19.57|19.66|19.58|19.6|19.52|105
1696858200000|2023-10-09 13:30:00|19.66|19.58|19.61|19.53|19.71|19.63|19.56|19.48|407
1696858500000|2023-10-09 13:35:00|19.63|19.55|19.6|19.52|19.68|19.6|19.6|19.52|109
1696858800000|2023-10-09 13:40:00|19.61|19.53|19.55|19.47|19.63|19.55|19.51|19.43|37
1696859100000|2023-10-09 13:45:00|19.56|19.48|19.52|19.44|19.56|19.48|19.5|19.42|1530
1696859400000|2023-10-09 13:50:00|19.5|19.42|19.5|19.42|19.6|19.52|19.5|19.42|310
1696859700000|2023-10-09 13:55:00|19.55|19.47|19.46|19.38|19.55|19.47|19.45|19.37|650
1696860000000|2023-10-09 14:00:00|19.45|19.37|19.61|19.53|19.63|19.55|19.45|19.37|274
1696860300000|2023-10-09 14:05:00|19.64|19.56|19.66|19.58|19.66|19.58|19.6|19.52|73
1696860600000|2023-10-09 14:10:00|19.65|19.57|19.66|19.58|19.71|19.63|19.61|19.53|118
1696860900000|2023-10-09 14:15:00|19.69|19.61|19.66|19.58|19.71|19.63|19.63|19.55|375
1696861200000|2023-10-09 14:20:00|19.71|19.63|19.61|19.53|19.71|19.63|19.61|19.53|445
1696861500000|2023-10-09 14:25:00|19.63|19.55|19.71|19.63|19.73|19.65|19.6|19.52|432
1696861800000|2023-10-09 14:30:00|19.69|19.61|19.73|19.65|19.73|19.65|19.66|19.58|165
1696862100000|2023-10-09 14:35:00|19.72|19.64|19.75|19.67|19.78|19.7|19.72|19.64|95
1696862400000|2023-10-09 14:40:00|19.73|19.65|19.68|19.6|19.78|19.7|19.68|19.6|300
1696862700000|2023-10-09 14:45:00|19.69|19.61|19.82|19.74|19.84|19.76|19.68|19.6|496
1696863000000|2023-10-09 14:50:00|19.8|19.72|19.79|19.71|19.84|19.76|19.74|19.66|169
1696863300000|2023-10-09 14:55:00|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|122
1696863600000|2023-10-09 15:00:00|19.8|19.72|19.74|19.66|19.84|19.76|19.74|19.66|142
1696863900000|2023-10-09 15:05:00|19.73|19.65|19.79|19.71|19.83|19.75|19.73|19.65|168
1696864200000|2023-10-09 15:10:00|19.81|19.73|19.78|19.7|19.81|19.73|19.74|19.66|138
1696864500000|2023-10-09 15:15:00|19.76|19.68|19.69|19.61|19.78|19.7|19.69|19.61|211
1696864800000|2023-10-09 15:20:00|19.71|19.63|19.68|19.6|19.73|19.65|19.66|19.58|122
1696865100000|2023-10-09 15:25:00|19.66|19.58|19.64|19.56|19.68|19.6|19.63|19.55|616
1696865400000|2023-10-09 15:30:00|19.63|19.55|19.61|19.53|19.63|19.55|19.58|19.5|227
1696865700000|2023-10-09 15:35:00|19.63|19.55|19.63|19.55|19.64|19.56|19.6|19.52|276
1696866000000|2023-10-09 15:40:00|19.61|19.53|19.61|19.53|19.63|19.55|19.59|19.51|22
1696866300000|2023-10-09 15:45:00|19.63|19.55|19.63|19.55|19.68|19.6|19.61|19.53|38
1696866600000|2023-10-09 15:50:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|13
1696866900000|2023-10-09 15:55:00|19.54|19.46|19.5|19.42|19.58|19.5|19.48|19.4|336
1696867200000|2023-10-09 16:00:00|19.51|19.43|19.53|19.45|19.53|19.45|19.48|19.4|173
1696867500000|2023-10-09 16:05:00|19.51|19.43|19.44|19.36|19.51|19.43|19.42|19.34|700
1696867800000|2023-10-09 16:10:00|19.43|19.35|19.47|19.39|19.48|19.4|19.43|19.35|26
1696868100000|2023-10-09 16:15:00|19.46|19.38|19.4|19.32|19.47|19.39|19.4|19.32|156
1696868400000|2023-10-09 16:20:00|19.39|19.31|19.4|19.32|19.4|19.32|19.35|19.27|57
1696868700000|2023-10-09 16:25:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|132
1696869000000|2023-10-09 16:30:00|19.44|19.36|19.44|19.36|19.45|19.37|19.4|19.32|99
1696869300000|2023-10-09 16:35:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|3
1696869600000|2023-10-09 16:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|24
1696869900000|2023-10-09 16:45:00|19.5|19.42|19.44|19.36|19.5|19.42|19.44|19.36|157
1696870200000|2023-10-09 16:50:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|27
1696870500000|2023-10-09 16:55:00|19.42|19.34|19.44|19.36|19.49|19.41|19.41|19.33|67
1696870800000|2023-10-09 17:00:00|19.45|19.37|19.44|19.36|19.47|19.39|19.39|19.31|8
1696871100000|2023-10-09 17:05:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|6
1696871400000|2023-10-09 17:10:00|19.42|19.34|19.44|19.36|19.44|19.36|19.41|19.33|2
1696871700000|2023-10-09 17:15:00|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|1
1696872000000|2023-10-09 17:20:00|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|3
1696872300000|2023-10-09 17:25:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|11
1696872600000|2023-10-09 17:30:00|19.29|19.21|19.28|19.2|19.29|19.21|19.24|19.16|31
1696872900000|2023-10-09 17:35:00|19.24|19.16|19.23|19.15|19.28|19.2|19.23|19.15|26
1696873200000|2023-10-09 17:40:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|24
1696873500000|2023-10-09 17:45:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|22
1696873800000|2023-10-09 17:50:00|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|299
1696874100000|2023-10-09 17:55:00|19.05|18.97|18.98|18.9|19.05|18.97|18.98|18.9|184
1696874400000|2023-10-09 18:00:00|18.99|18.91|18.98|18.9|19|18.92|18.97|18.89|139
1696874700000|2023-10-09 18:05:00|18.96|18.88|18.96|18.88|18.98|18.9|18.91|18.83|77
1696875000000|2023-10-09 18:10:00|19.01|18.93|19.01|18.93|19.01|18.93|18.96|18.88|99
1696875300000|2023-10-09 18:15:00|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|41
1696875600000|2023-10-09 18:20:00|18.97|18.89|18.96|18.88|19.01|18.93|18.96|18.88|5
1696876200000|2023-10-09 18:30:00|18.98|18.9|19.01|18.93|19.01|18.93|18.97|18.89|33
1696876500000|2023-10-09 18:35:00|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|1
1696876800000|2023-10-09 18:40:00|18.97|18.89|18.94|18.86|18.99|18.91|18.91|18.83|80
1696877100000|2023-10-09 18:45:00|18.96|18.88|18.96|18.88|18.97|18.89|18.93|18.85|3
1696877400000|2023-10-09 18:50:00|18.94|18.86|18.93|18.85|18.98|18.9|18.93|18.85|6
1696877700000|2023-10-09 18:55:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|2
1696878000000|2023-10-09 19:00:00|18.92|18.84|18.96|18.88|18.98|18.9|18.91|18.83|11
1696878300000|2023-10-09 19:05:00|18.94|18.86|18.96|18.88|18.96|18.88|18.91|18.83|2
1696878600000|2023-10-09 19:10:00|18.94|18.86|18.98|18.9|18.98|18.9|18.91|18.83|13
1696878900000|2023-10-09 19:15:00|18.99|18.91|19.03|18.95|19.03|18.95|18.98|18.9|29
1696879200000|2023-10-09 19:20:00|19.02|18.94|19.01|18.93|19.03|18.95|18.99|18.91|4
1696879500000|2023-10-09 19:25:00|19.02|18.94|19.02|18.94|19.03|18.95|18.99|18.91|5
1696879800000|2023-10-09 19:30:00|19.03|18.95|19.06|18.98|19.06|18.98|19.01|18.93|0
1696880100000|2023-10-09 19:35:00|19.08|19|19.07|18.99|19.08|19|19.03|18.95|16
1696880400000|2023-10-09 19:40:00|19.06|18.98|19.08|19|19.08|19|19.04|18.96|4
1696880700000|2023-10-09 19:45:00|19.1|19.02|19.03|18.95|19.12|19.04|19.03|18.95|10
1696881000000|2023-10-09 19:50:00|19.04|18.96|19.05|18.97|19.08|19|19.04|18.96|38
1696881300000|2023-10-09 19:55:00|19.06|18.98|18.94|18.86|19.06|18.98|18.9|18.82|943
1696896900000|2023-10-10 00:15:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1696897200000|2023-10-10 00:20:00|19.05|18.75|19.05|18.8|19.05|18.8|19.03|18.75|0
1696897500000|2023-10-10 00:25:00|19.06|18.76|19.06|18.76|19.07|18.8|19.05|18.75|0
1696897800000|2023-10-10 00:30:00|19.05|18.8|19.06|18.76|19.06|18.8|19.05|18.76|0
1696898100000|2023-10-10 00:35:00|19.05|18.8|19.05|18.75|19.06|18.8|19.01|18.73|0
1696898400000|2023-10-10 00:40:00|19|18.76|19.03|18.78|19.05|18.78|19|18.73|0
1696898700000|2023-10-10 00:45:00|19.02|18.77|19.03|18.78|19.05|18.78|19|18.73|0
1696899000000|2023-10-10 00:50:00|19.01|18.76|19.03|18.78|19.03|18.78|19.01|18.76|0
1696899300000|2023-10-10 00:55:00|19.01|18.76|19.03|18.78|19.03|18.78|19.01|18.76|0
1696900200000|2023-10-10 01:10:00|18.92|18.84|19.03|18.78|19.05|18.86|18.92|18.78|0
1696900500000|2023-10-10 01:15:00|18.94|18.86|18.92|18.84|19.03|18.86|18.9|18.78|0
1696900800000|2023-10-10 01:20:00|18.9|18.82|18.98|18.73|19|18.84|18.9|18.73|0
1696901100000|2023-10-10 01:25:00|19|18.75|18.98|18.73|19|18.75|18.98|18.73|0
1696901400000|2023-10-10 01:30:00|19|18.75|18.92|18.84|19|18.84|18.9|18.75|0
1696901700000|2023-10-10 01:35:00|18.9|18.82|18.91|18.83|18.92|18.84|18.87|18.79|32
1696902000000|2023-10-10 01:40:00|18.89|18.81|18.92|18.84|19|18.84|18.89|18.75|0
1696902600000|2023-10-10 01:50:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1696903200000|2023-10-10 02:00:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|6
1696903500000|2023-10-10 02:05:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1696903800000|2023-10-10 02:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|1
1696904100000|2023-10-10 02:15:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1696904400000|2023-10-10 02:20:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1696904700000|2023-10-10 02:25:00|18.89|18.81|18.98|18.73|18.98|18.82|18.87|18.73|2
1696905000000|2023-10-10 02:30:00|18.9|18.82|18.9|18.82|18.98|18.82|18.9|18.73|0
1696905300000|2023-10-10 02:35:00|18.98|18.73|18.98|18.73|18.98|18.82|18.9|18.73|0
1696905600000|2023-10-10 02:40:00|18.89|18.81|18.9|18.82|18.98|18.82|18.89|18.73|0
1696905900000|2023-10-10 02:45:00|18.98|18.73|19.01|18.76|19.01|18.84|18.89|18.73|0
1696906200000|2023-10-10 02:50:00|19.02|18.77|19|18.75|19.02|18.77|19|18.75|0
1696906500000|2023-10-10 02:55:00|19.02|18.77|19.02|18.77|19.02|18.77|19|18.75|0
1696906800000|2023-10-10 03:00:00|18.92|18.84|18.92|18.84|19.02|18.84|18.92|18.77|0
1696907100000|2023-10-10 03:05:00|19.02|18.77|19.05|18.8|19.05|18.84|18.92|18.77|0
1696907400000|2023-10-10 03:10:00|19.03|18.78|18.97|18.89|19.03|18.89|18.97|18.78|0
1696908600000|2023-10-10 03:30:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1696908900000|2023-10-10 03:35:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1696909800000|2023-10-10 03:50:00|18.92|18.84|19.03|18.78|19.03|18.84|18.92|18.78|3
1696911900000|2023-10-10 04:25:00|19.05|18.8|18.94|18.86|19.05|18.86|18.94|18.78|0
1696912200000|2023-10-10 04:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1696912800000|2023-10-10 04:40:00|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|6
1696913100000|2023-10-10 04:45:00|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1696913700000|2023-10-10 04:55:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1696915500000|2023-10-10 05:25:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|4
1696915800000|2023-10-10 05:30:00|19.02|18.77|19.02|18.77|19.02|18.86|18.91|18.77|0
1696916100000|2023-10-10 05:35:00|18.94|18.86|18.93|18.85|19.02|18.86|18.93|18.77|0
1696916400000|2023-10-10 05:40:00|18.94|18.86|19.02|18.77|19.04|18.86|18.91|18.75|0
1696916700000|2023-10-10 05:45:00|19|18.75|18.91|18.83|19.02|18.85|18.91|18.75|2
1696917000000|2023-10-10 05:50:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|10
1696917300000|2023-10-10 05:55:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|2
1696917600000|2023-10-10 06:00:00|18.87|18.79|18.92|18.84|18.93|18.85|18.87|18.79|23
1696917900000|2023-10-10 06:05:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|22
1696918500000|2023-10-10 06:15:00|18.93|18.85|18.95|18.87|18.95|18.87|18.92|18.84|2
1696918800000|2023-10-10 06:20:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|5
1696919100000|2023-10-10 06:25:00|18.9|18.82|18.92|18.84|18.92|18.84|18.88|18.8|0
1696919400000|2023-10-10 06:30:00|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|11
1696919700000|2023-10-10 06:35:00|18.9|18.82|18.9|18.82|18.92|18.84|18.87|18.79|18
1696920000000|2023-10-10 06:40:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1696920300000|2023-10-10 06:45:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|96
1696920600000|2023-10-10 06:50:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|2
1696920900000|2023-10-10 06:55:00|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|13
1696921200000|2023-10-10 07:00:00|18.87|18.79|18.87|18.79|18.88|18.8|18.82|18.74|194
1696921500000|2023-10-10 07:05:00|18.85|18.77|18.77|18.69|18.85|18.77|18.73|18.65|255
1696921800000|2023-10-10 07:10:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|295
1696922100000|2023-10-10 07:15:00|18.78|18.7|18.72|18.64|18.78|18.7|18.72|18.64|604
1696922400000|2023-10-10 07:20:00|18.73|18.65|18.75|18.67|18.77|18.69|18.73|18.65|61
1696922700000|2023-10-10 07:25:00|18.77|18.69|18.72|18.64|18.78|18.7|18.68|18.6|794
1696923000000|2023-10-10 07:30:00|18.68|18.6|18.72|18.64|18.77|18.69|18.67|18.59|755
1696923300000|2023-10-10 07:35:00|18.71|18.63|18.7|18.62|18.72|18.64|18.67|18.59|187
1696923600000|2023-10-10 07:40:00|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|183
1696923900000|2023-10-10 07:45:00|18.67|18.59|18.73|18.65|18.73|18.65|18.67|18.59|273
1696924200000|2023-10-10 07:50:00|18.71|18.63|18.73|18.65|18.78|18.7|18.69|18.61|10
1696924500000|2023-10-10 07:55:00|18.71|18.63|18.73|18.65|18.78|18.7|18.71|18.63|12
1696924800000|2023-10-10 08:00:00|18.74|18.66|18.76|18.68|18.78|18.7|18.68|18.6|77
1696925100000|2023-10-10 08:05:00|18.74|18.66|18.78|18.7|18.78|18.7|18.73|18.65|34
1696925400000|2023-10-10 08:10:00|18.76|18.68|18.71|18.63|18.78|18.7|18.63|18.55|98
1696925700000|2023-10-10 08:15:00|18.73|18.65|18.73|18.65|18.78|18.7|18.68|18.6|16
1696926000000|2023-10-10 08:20:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|1
1696926300000|2023-10-10 08:25:00|18.67|18.59|18.68|18.6|18.68|18.6|18.63|18.55|167
1696926600000|2023-10-10 08:30:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|134
1696926900000|2023-10-10 08:35:00|18.67|18.59|18.65|18.57|18.67|18.59|18.63|18.55|50
1696927200000|2023-10-10 08:40:00|18.67|18.59|18.68|18.6|18.73|18.65|18.65|18.57|51
1696927500000|2023-10-10 08:45:00|18.67|18.59|18.65|18.57|18.68|18.6|18.63|18.55|4
1696927800000|2023-10-10 08:50:00|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|149
1696928100000|2023-10-10 08:55:00|18.6|18.52|18.63|18.55|18.67|18.59|18.6|18.52|81
1696928400000|2023-10-10 09:00:00|18.65|18.57|18.73|18.65|18.73|18.65|18.65|18.57|222
1696928700000|2023-10-10 09:05:00|18.71|18.63|18.73|18.65|18.74|18.66|18.68|18.6|47
1696929000000|2023-10-10 09:10:00|18.71|18.63|18.73|18.65|18.76|18.68|18.71|18.63|45
1696929300000|2023-10-10 09:15:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|303
1696929600000|2023-10-10 09:20:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|12
1696929900000|2023-10-10 09:25:00|18.66|18.58|18.68|18.6|18.7|18.62|18.63|18.55|41
1696930200000|2023-10-10 09:30:00|18.7|18.62|18.68|18.6|18.76|18.68|18.68|18.6|20
1696930500000|2023-10-10 09:35:00|18.73|18.65|18.75|18.67|18.78|18.7|18.73|18.65|31
1696930800000|2023-10-10 09:40:00|18.73|18.65|18.7|18.62|18.73|18.65|18.68|18.6|199
1696931100000|2023-10-10 09:45:00|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|6
1696931400000|2023-10-10 09:50:00|18.77|18.69|18.68|18.6|18.77|18.69|18.68|18.6|4
1696931700000|2023-10-10 09:55:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|79
1696932000000|2023-10-10 10:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|11
1696932300000|2023-10-10 10:05:00|18.72|18.64|18.67|18.59|18.73|18.65|18.67|18.59|68
1696932600000|2023-10-10 10:10:00|18.68|18.6|18.72|18.64|18.73|18.65|18.67|18.59|34
1696932900000|2023-10-10 10:15:00|18.7|18.62|18.68|18.6|18.72|18.64|18.68|18.6|41
1696933200000|2023-10-10 10:20:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|9
1696933500000|2023-10-10 10:25:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|12
1696933800000|2023-10-10 10:30:00|18.66|18.58|18.67|18.59|18.67|18.59|18.62|18.54|42
1696934100000|2023-10-10 10:35:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1696934400000|2023-10-10 10:40:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|129
1696934700000|2023-10-10 10:45:00|||||||||220
1696935300000|2023-10-10 10:55:00|18.68|18.6|18.68|18.6|18.72|18.64|18.68|18.6|33
1696935600000|2023-10-10 11:00:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|7
1696936200000|2023-10-10 11:10:00|18.68|18.6|18.72|18.64|18.73|18.65|18.67|18.59|205
1696936500000|2023-10-10 11:15:00|18.68|18.6|18.7|18.62|18.72|18.64|18.68|18.6|12
1696936800000|2023-10-10 11:20:00|18.68|18.6|18.7|18.62|18.73|18.65|18.68|18.6|119
1696937100000|2023-10-10 11:25:00|18.72|18.64|18.73|18.65|18.73|18.65|18.68|18.6|20
1696937400000|2023-10-10 11:30:00|18.72|18.64|18.68|18.6|18.72|18.64|18.63|18.55|106
1696937700000|2023-10-10 11:35:00|18.67|18.59|18.63|18.55|18.68|18.6|18.63|18.55|116
1696938000000|2023-10-10 11:40:00|18.67|18.59|18.68|18.6|18.68|18.6|18.63|18.55|25
1696938300000|2023-10-10 11:45:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|5
1696938600000|2023-10-10 11:50:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|639
1696938900000|2023-10-10 11:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|293
1696939200000|2023-10-10 12:00:00|18.79|18.71|18.77|18.69|18.8|18.72|18.73|18.65|318
1696939500000|2023-10-10 12:05:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|36
1696939800000|2023-10-10 12:10:00|18.74|18.66|18.73|18.65|18.75|18.67|18.68|18.6|138
1696940100000|2023-10-10 12:15:00|18.75|18.67|18.78|18.7|18.78|18.7|18.73|18.65|121
1696940400000|2023-10-10 12:20:00|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|50
1696940700000|2023-10-10 12:25:00|18.75|18.67|18.74|18.66|18.79|18.71|18.73|18.65|22
1696941000000|2023-10-10 12:30:00|18.73|18.65|18.72|18.64|18.74|18.66|18.69|18.61|156
1696941300000|2023-10-10 12:35:00|18.73|18.65|18.73|18.65|18.79|18.71|18.72|18.64|42
1696941600000|2023-10-10 12:40:00|18.74|18.66|18.73|18.65|18.75|18.67|18.72|18.64|115
1696941900000|2023-10-10 12:45:00|18.72|18.64|18.72|18.64|18.77|18.69|18.72|18.64|88
1696942200000|2023-10-10 12:50:00|18.73|18.65|18.67|18.59|18.77|18.69|18.67|18.59|138
1696942500000|2023-10-10 12:55:00|18.65|18.57|18.67|18.59|18.68|18.6|18.62|18.54|72
1696942800000|2023-10-10 13:00:00|18.64|18.56|18.63|18.55|18.67|18.59|18.61|18.53|534
1696943100000|2023-10-10 13:05:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|92
1696943400000|2023-10-10 13:10:00|18.65|18.57|18.6|18.52|18.66|18.58|18.6|18.52|133
1696943700000|2023-10-10 13:15:00|18.59|18.51|18.59|18.51|18.6|18.52|18.55|18.47|291
1696944000000|2023-10-10 13:20:00|18.6|18.52|18.65|18.57|18.65|18.57|18.59|18.51|149
1696944300000|2023-10-10 13:25:00|18.64|18.56|18.59|18.51|18.65|18.57|18.59|18.51|85
1696944600000|2023-10-10 13:30:00|18.58|18.5|18.59|18.51|18.64|18.56|18.54|18.46|836
1696944900000|2023-10-10 13:35:00|18.58|18.5|18.59|18.51|18.59|18.51|18.53|18.45|106
1696945200000|2023-10-10 13:40:00|18.58|18.5|18.56|18.48|18.59|18.51|18.53|18.45|287
1696945500000|2023-10-10 13:45:00|18.54|18.46|18.53|18.45|18.59|18.51|18.53|18.45|290
1696945800000|2023-10-10 13:50:00|18.51|18.43|18.53|18.45|18.54|18.46|18.51|18.43|141
1696946100000|2023-10-10 13:55:00|18.54|18.46|18.48|18.4|18.54|18.46|18.48|18.4|141
1696946400000|2023-10-10 14:00:00|18.47|18.39|18.43|18.35|18.48|18.4|18.42|18.34|486
1696946700000|2023-10-10 14:05:00|18.42|18.34|18.4|18.32|18.43|18.35|18.38|18.3|176
1696947000000|2023-10-10 14:10:00|18.42|18.34|18.33|18.25|18.42|18.34|18.33|18.25|326
1696947300000|2023-10-10 14:15:00|18.32|18.24|18.28|18.2|18.33|18.25|18.28|18.2|192
1696947600000|2023-10-10 14:20:00|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|432
1696947900000|2023-10-10 14:25:00|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|401
1696948200000|2023-10-10 14:30:00|18.24|18.16|18.24|18.16|18.28|18.2|18.23|18.15|281
1696948500000|2023-10-10 14:35:00|18.23|18.15|18.24|18.16|18.24|18.16|18.19|18.11|515
1696948800000|2023-10-10 14:40:00|18.25|18.17|18.25|18.17|18.29|18.21|18.24|18.16|321
1696949100000|2023-10-10 14:45:00|18.29|18.21|18.29|18.21|18.29|18.21|18.24|18.16|178
1696949400000|2023-10-10 14:50:00|18.27|18.19|18.24|18.16|18.29|18.21|18.24|18.16|252
1696949700000|2023-10-10 14:55:00|18.25|18.17|18.25|18.17|18.29|18.21|18.24|18.16|254
1696950000000|2023-10-10 15:00:00|18.29|18.21|18.19|18.11|18.29|18.21|18.19|18.11|522
1696950300000|2023-10-10 15:05:00|18.2|18.12|18.19|18.11|18.2|18.12|18.14|18.06|1180
1696950600000|2023-10-10 15:10:00|||||||||268
1696950900000|2023-10-10 15:15:00|18.15|18.07|18.15|18.07|18.19|18.11|18.15|18.07|425
1696951200000|2023-10-10 15:20:00|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|549
1696951500000|2023-10-10 15:25:00|18.19|18.11|18.21|18.13|18.25|18.17|18.19|18.11|996
1696951800000|2023-10-10 15:30:00|18.2|18.12|18.18|18.1|18.21|18.13|18.16|18.08|991
1696952100000|2023-10-10 15:35:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|194
1696952400000|2023-10-10 15:40:00|18.17|18.09|18.16|18.08|18.19|18.11|18.16|18.08|98
1696952700000|2023-10-10 15:45:00|18.19|18.11|18.26|18.18|18.26|18.18|18.16|18.08|287
1696953000000|2023-10-10 15:50:00|||||||||9
1696953300000|2023-10-10 15:55:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|26
1696953600000|2023-10-10 16:00:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|452
1696953900000|2023-10-10 16:05:00|18.26|18.18|18.28|18.2|18.31|18.23|18.23|18.15|5
1696954200000|2023-10-10 16:10:00|18.33|18.25|18.28|18.2|18.33|18.25|18.26|18.18|242
1696954500000|2023-10-10 16:15:00|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|4
1696954800000|2023-10-10 16:20:00|18.28|18.2|18.25|18.17|18.28|18.2|18.23|18.15|19
1696955100000|2023-10-10 16:25:00|18.26|18.18|18.25|18.17|18.26|18.18|18.23|18.15|7
1696955400000|2023-10-10 16:30:00|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|12
1696955700000|2023-10-10 16:35:00|||||||||9
1696956000000|2023-10-10 16:40:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|100
1696956300000|2023-10-10 16:45:00|||||||||30
1696956600000|2023-10-10 16:50:00|||||||||7
1696956900000|2023-10-10 16:55:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|49
1696957200000|2023-10-10 17:00:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|65
1696957500000|2023-10-10 17:05:00|18.44|18.36|18.48|18.4|18.49|18.41|18.43|18.35|83
1696957800000|2023-10-10 17:10:00|18.44|18.36|18.54|18.46|18.54|18.46|18.44|18.36|13
1696958100000|2023-10-10 17:15:00|18.55|18.47|18.49|18.41|18.59|18.51|18.49|18.41|18
1696958400000|2023-10-10 17:20:00|18.51|18.43|18.49|18.41|18.51|18.43|18.44|18.36|6
1696958700000|2023-10-10 17:25:00|18.51|18.43|18.46|18.38|18.54|18.46|18.46|18.38|6
1696959000000|2023-10-10 17:30:00|18.48|18.4|18.49|18.41|18.54|18.46|18.48|18.4|5
1696959300000|2023-10-10 17:35:00|18.48|18.4|18.44|18.36|18.49|18.41|18.43|18.35|5
1696959600000|2023-10-10 17:40:00|18.43|18.35|18.39|18.31|18.44|18.36|18.39|18.31|25
1696959900000|2023-10-10 17:45:00|18.41|18.33|18.39|18.31|18.44|18.36|18.38|18.3|19
1696960200000|2023-10-10 17:50:00|18.38|18.3|18.43|18.35|18.49|18.41|18.38|18.3|7
1696960500000|2023-10-10 17:55:00|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|1
1696960800000|2023-10-10 18:00:00|18.44|18.36|18.39|18.31|18.44|18.36|18.38|18.3|1
1696961100000|2023-10-10 18:05:00|18.41|18.33|18.49|18.41|18.49|18.41|18.39|18.31|1
1696961400000|2023-10-10 18:10:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|5
1696961700000|2023-10-10 18:15:00|18.53|18.45|18.49|18.41|18.54|18.46|18.48|18.4|11
1696962000000|2023-10-10 18:20:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1696962300000|2023-10-10 18:25:00|18.53|18.45|18.49|18.41|18.54|18.46|18.44|18.36|8
1696962600000|2023-10-10 18:30:00|18.48|18.4|18.44|18.36|18.49|18.41|18.41|18.33|21
1696962900000|2023-10-10 18:35:00|18.43|18.35|18.46|18.38|18.49|18.41|18.39|18.31|3
1696963200000|2023-10-10 18:40:00|18.44|18.36|18.39|18.31|18.48|18.4|18.39|18.31|1
1696963500000|2023-10-10 18:45:00|18.41|18.33|18.38|18.3|18.41|18.33|18.33|18.25|10
1696963800000|2023-10-10 18:50:00|18.36|18.28|18.44|18.36|18.44|18.36|18.36|18.28|2
1696964100000|2023-10-10 18:55:00|18.46|18.38|18.44|18.36|18.49|18.41|18.44|18.36|10
1696964400000|2023-10-10 19:00:00|18.43|18.35|18.39|18.31|18.44|18.36|18.39|18.31|33
1696964700000|2023-10-10 19:05:00|18.41|18.33|18.39|18.31|18.44|18.36|18.39|18.31|6
1696965000000|2023-10-10 19:10:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|5
1696965300000|2023-10-10 19:15:00|18.43|18.35|18.39|18.31|18.43|18.35|18.34|18.26|6
1696965600000|2023-10-10 19:20:00|18.41|18.33|18.39|18.31|18.44|18.36|18.39|18.31|1
1696965900000|2023-10-10 19:25:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1696966200000|2023-10-10 19:30:00|18.38|18.3|18.36|18.28|18.38|18.3|18.34|18.26|3
1696966500000|2023-10-10 19:35:00|18.38|18.3|18.33|18.25|18.39|18.31|18.33|18.25|12
1696966800000|2023-10-10 19:40:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|6
1696967100000|2023-10-10 19:45:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|3
1696967400000|2023-10-10 19:50:00|18.34|18.26|18.39|18.31|18.44|18.36|18.33|18.25|39
1696967700000|2023-10-10 19:55:00|18.38|18.3|18.39|18.31|18.49|18.35|18.38|18.23|12
1696968000000|2023-10-10 20:00:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1696983300000|2023-10-11 00:15:00|18.54|18.24|18.61|18.31|18.61|18.31|18.53|18.23|0
1696983600000|2023-10-11 00:20:00|18.62|18.32|18.57|18.27|18.62|18.32|18.57|18.27|0
1696983900000|2023-10-11 00:25:00|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|0
1696984200000|2023-10-11 00:30:00|18.58|18.28|18.57|18.27|18.58|18.28|18.53|18.23|0
1696984500000|2023-10-11 00:35:00|18.55|18.25|18.57|18.27|18.57|18.27|18.53|18.23|0
1696985100000|2023-10-11 00:45:00|18.56|18.26|18.57|18.27|18.57|18.35|18.43|18.26|0
1696985400000|2023-10-11 00:50:00|18.58|18.28|18.58|18.28|18.58|18.28|18.57|18.27|0
1696986000000|2023-10-11 01:00:00|18.62|18.32|18.62|18.32|18.62|18.32|18.58|18.28|0
1696986300000|2023-10-11 01:05:00|18.58|18.28|18.62|18.32|18.62|18.32|18.58|18.28|0
1696986600000|2023-10-11 01:10:00|18.58|18.28|18.58|18.28|18.62|18.32|18.58|18.28|0
1696987200000|2023-10-11 01:20:00|18.62|18.32|18.58|18.28|18.62|18.32|18.58|18.28|0
1696988400000|2023-10-11 01:40:00|18.56|18.26|18.56|18.26|18.59|18.29|18.56|18.26|0
1696988700000|2023-10-11 01:45:00|18.54|18.24|18.57|18.27|18.57|18.27|18.52|18.22|0
1696989000000|2023-10-11 01:50:00|18.58|18.28|18.58|18.28|18.58|18.28|18.55|18.25|0
1696989900000|2023-10-11 02:05:00|18.57|18.27|18.58|18.28|18.58|18.3|18.55|18.27|0
1696990200000|2023-10-11 02:10:00|18.53|18.25|18.57|18.27|18.58|18.28|18.53|18.25|0
1696990500000|2023-10-11 02:15:00|18.55|18.25|18.57|18.27|18.58|18.28|18.55|18.25|0
1696990800000|2023-10-11 02:20:00|18.58|18.28|18.57|18.27|18.58|18.28|18.57|18.27|0
1696992300000|2023-10-11 02:45:00|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1696994100000|2023-10-11 03:15:00|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1696996200000|2023-10-11 03:50:00|18.56|18.26|18.56|18.26|18.58|18.28|18.56|18.26|0
1696996500000|2023-10-11 03:55:00|18.6|18.3|18.56|18.26|18.6|18.3|18.56|18.26|0
1696997700000|2023-10-11 04:15:00|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1696998300000|2023-10-11 04:25:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1696999800000|2023-10-11 04:50:00|18.58|18.28|18.56|18.26|18.58|18.28|18.56|18.26|0
1697000400000|2023-10-11 05:00:00|18.52|18.22|18.45|18.2|18.52|18.22|18.45|18.18|0
1697000700000|2023-10-11 05:05:00|18.43|18.18|18.49|18.24|18.6|18.33|18.43|18.16|0
1697001000000|2023-10-11 05:10:00|18.47|18.22|18.49|18.24|18.52|18.24|18.47|18.22|0
1697001900000|2023-10-11 05:25:00|18.47|18.22|18.49|18.24|18.49|18.24|18.47|18.22|0
1697002500000|2023-10-11 05:35:00|18.51|18.26|18.51|18.26|18.51|18.26|18.49|18.24|0
1697002800000|2023-10-11 05:40:00|18.47|18.22|18.47|18.22|18.47|18.22|18.43|18.18|0
1697003100000|2023-10-11 05:45:00|18.45|18.2|18.45|18.2|18.45|18.2|18.43|18.18|0
1697003700000|2023-10-11 05:55:00|18.47|18.22|18.39|18.31|18.47|18.31|18.38|18.22|0
1697004000000|2023-10-11 06:00:00|18.41|18.33|18.49|18.41|18.49|18.41|18.41|18.33|10
1697004300000|2023-10-11 06:05:00|18.5|18.42|18.51|18.43|18.52|18.44|18.5|18.42|23
1697004600000|2023-10-11 06:10:00|18.49|18.41|18.5|18.42|18.51|18.43|18.48|18.4|11
1697004900000|2023-10-11 06:15:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1697005200000|2023-10-11 06:20:00|18.47|18.39|18.5|18.42|18.51|18.43|18.46|18.38|27
1697005500000|2023-10-11 06:25:00|18.48|18.4|18.5|18.42|18.5|18.42|18.46|18.38|2
1697005800000|2023-10-11 06:30:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|16
1697006400000|2023-10-11 06:40:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|3
1697007000000|2023-10-11 06:50:00|||||||||23
1697007300000|2023-10-11 06:55:00|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|55
1697007600000|2023-10-11 07:00:00|18.52|18.44|18.46|18.38|18.53|18.45|18.43|18.35|77
1697007900000|2023-10-11 07:05:00|18.47|18.39|18.49|18.41|18.51|18.43|18.41|18.33|243
1697008200000|2023-10-11 07:10:00|18.5|18.42|18.45|18.37|18.55|18.47|18.45|18.37|226
1697008500000|2023-10-11 07:15:00|18.44|18.36|18.42|18.34|18.45|18.37|18.39|18.31|286
1697008800000|2023-10-11 07:20:00|18.41|18.33|18.39|18.31|18.45|18.37|18.35|18.27|207
1697009100000|2023-10-11 07:25:00|18.37|18.29|18.34|18.26|18.4|18.32|18.34|18.26|41
1697009400000|2023-10-11 07:30:00|18.36|18.28|18.36|18.28|18.36|18.28|18.31|18.23|365
1697009700000|2023-10-11 07:35:00|18.38|18.3|18.38|18.3|18.43|18.35|18.36|18.28|135
1697010000000|2023-10-11 07:40:00|18.36|18.28|18.31|18.23|18.4|18.32|18.31|18.23|94
1697010300000|2023-10-11 07:45:00|18.33|18.25|18.3|18.22|18.36|18.28|18.28|18.2|113
1697010600000|2023-10-11 07:50:00|18.31|18.23|18.43|18.35|18.43|18.35|18.3|18.22|111
1697010900000|2023-10-11 07:55:00|18.41|18.33|18.42|18.34|18.47|18.39|18.41|18.33|149
1697011200000|2023-10-11 08:00:00|18.44|18.36|18.41|18.33|18.44|18.36|18.38|18.3|272
1697011500000|2023-10-11 08:05:00|18.39|18.31|18.46|18.38|18.46|18.38|18.39|18.31|134
1697011800000|2023-10-11 08:10:00|18.44|18.36|18.41|18.33|18.46|18.38|18.37|18.29|50
1697012100000|2023-10-11 08:15:00|18.42|18.34|18.45|18.37|18.46|18.38|18.41|18.33|125
1697012400000|2023-10-11 08:20:00|18.46|18.38|18.53|18.45|18.53|18.45|18.45|18.37|52
1697012700000|2023-10-11 08:25:00|18.55|18.47|18.54|18.46|18.57|18.49|18.51|18.43|239
1697013000000|2023-10-11 08:30:00|18.56|18.48|18.46|18.38|18.56|18.48|18.46|18.38|42
1697013300000|2023-10-11 08:35:00|18.48|18.4|18.41|18.33|18.48|18.4|18.41|18.33|300
1697013600000|2023-10-11 08:40:00|18.38|18.3|18.4|18.32|18.41|18.33|18.35|18.27|260
1697013900000|2023-10-11 08:45:00|18.38|18.3|18.35|18.27|18.4|18.32|18.34|18.26|69
1697014200000|2023-10-11 08:50:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|193
1697014500000|2023-10-11 08:55:00|18.34|18.26|18.36|18.28|18.36|18.28|18.3|18.22|1156
1697014800000|2023-10-11 09:00:00|18.34|18.26|18.35|18.27|18.36|18.28|18.3|18.22|71
1697015100000|2023-10-11 09:05:00|18.36|18.28|18.36|18.28|18.36|18.28|18.31|18.23|1201
1697015400000|2023-10-11 09:10:00|18.38|18.3|18.3|18.22|18.4|18.32|18.3|18.22|135
1697015700000|2023-10-11 09:15:00|18.34|18.26|18.3|18.22|18.35|18.27|18.3|18.22|46
1697016000000|2023-10-11 09:20:00|18.33|18.25|18.32|18.24|18.35|18.27|18.3|18.22|102
1697016300000|2023-10-11 09:25:00|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|23
1697016600000|2023-10-11 09:30:00|18.33|18.25|18.26|18.18|18.33|18.25|18.26|18.18|60
1697016900000|2023-10-11 09:35:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|20
1697017200000|2023-10-11 09:40:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|70
1697017500000|2023-10-11 09:45:00|18.23|18.15|18.21|18.13|18.26|18.18|18.21|18.13|35
1697017800000|2023-10-11 09:50:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|51
1697018100000|2023-10-11 09:55:00|18.26|18.18|18.28|18.2|18.31|18.23|18.21|18.13|249
1697018400000|2023-10-11 10:00:00|18.26|18.18|18.23|18.15|18.26|18.18|18.21|18.13|75
1697018700000|2023-10-11 10:05:00|18.21|18.13|18.21|18.13|18.25|18.17|18.2|18.12|96
1697019000000|2023-10-11 10:10:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|605
1697019300000|2023-10-11 10:15:00|18.21|18.13|18.2|18.12|18.25|18.17|18.2|18.12|457
1697019600000|2023-10-11 10:20:00|18.21|18.13|18.2|18.12|18.21|18.13|18.15|18.07|90
1697019900000|2023-10-11 10:25:00|18.16|18.08|18.19|18.11|18.2|18.12|18.15|18.07|70
1697020200000|2023-10-11 10:30:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|39
1697020500000|2023-10-11 10:35:00|||||||||138
1697020800000|2023-10-11 10:40:00|||||||||24
1697021100000|2023-10-11 10:45:00|||||||||22
1697021400000|2023-10-11 10:50:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|24
1697021700000|2023-10-11 10:55:00|||||||||11
1697022000000|2023-10-11 11:00:00|18.2|18.12|18.14|18.06|18.2|18.12|18.14|18.06|203
1697022300000|2023-10-11 11:05:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|140
1697022600000|2023-10-11 11:10:00|||||||||10
1697022900000|2023-10-11 11:15:00|18.13|18.05|18.14|18.06|18.14|18.06|18.09|18.01|75
1697023200000|2023-10-11 11:20:00|||||||||11
1697023500000|2023-10-11 11:25:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|28
1697023800000|2023-10-11 11:30:00|18.14|18.06|18.11|18.03|18.14|18.06|18.09|18.01|37
1697024100000|2023-10-11 11:35:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|78
1697024400000|2023-10-11 11:40:00|18.16|18.08|18.18|18.1|18.19|18.11|18.14|18.06|57
1697024700000|2023-10-11 11:45:00|18.16|18.08|18.14|18.06|18.18|18.1|18.13|18.05|52
1697025000000|2023-10-11 11:50:00|18.13|18.05|18.14|18.06|18.18|18.1|18.13|18.05|13
1697025300000|2023-10-11 11:55:00|||||||||12
1697025600000|2023-10-11 12:00:00|18.15|18.07|18.17|18.09|18.19|18.11|18.14|18.06|188
1697025900000|2023-10-11 12:05:00|18.15|18.07|18.14|18.06|18.19|18.11|18.14|18.06|284
1697026200000|2023-10-11 12:10:00|18.12|18.04|18.14|18.06|18.14|18.06|18.1|18.02|168
1697026500000|2023-10-11 12:15:00|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|24
1697026800000|2023-10-11 12:20:00|18.12|18.04|18.1|18.02|18.14|18.06|18.05|17.97|1259
1697027100000|2023-10-11 12:25:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|126
1697027400000|2023-10-11 12:30:00|18.17|18.09|18.15|18.07|18.26|18.18|18.11|18.03|195
1697027700000|2023-10-11 12:35:00|18.13|18.05|18.16|18.08|18.2|18.12|18.06|17.98|122
1697028000000|2023-10-11 12:40:00|18.15|18.07|18.11|18.03|18.2|18.12|18.1|18.02|75
1697028300000|2023-10-11 12:45:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|110
1697028600000|2023-10-11 12:50:00|18.05|17.97|18.05|17.97|18.1|18.02|18.05|17.97|500
1697028900000|2023-10-11 12:55:00|18.01|17.93|18.04|17.96|18.05|17.97|18.01|17.93|80
1697029200000|2023-10-11 13:00:00|18|17.92|18.05|17.97|18.1|18.02|17.99|17.91|554
1697029500000|2023-10-11 13:05:00|18.04|17.96|18.05|17.97|18.07|17.99|18|17.92|425
1697029800000|2023-10-11 13:10:00|18.04|17.96|18.08|18|18.1|18.02|18.04|17.96|353
1697030100000|2023-10-11 13:15:00|18.06|17.98|18.1|18.02|18.15|18.07|18.06|17.98|220
1697030400000|2023-10-11 13:20:00|18.11|18.03|18.1|18.02|18.15|18.07|18.1|18.02|75
1697030700000|2023-10-11 13:25:00|18.11|18.03|18.09|18.01|18.11|18.03|18.05|17.97|306
1697031000000|2023-10-11 13:30:00|18.07|17.99|18.04|17.96|18.09|18.01|17.99|17.91|210
1697031300000|2023-10-11 13:35:00|18.06|17.98|18.04|17.96|18.09|18.01|17.99|17.91|354
1697031600000|2023-10-11 13:40:00|18.03|17.95|17.98|17.9|18.04|17.96|17.98|17.9|260
1697031900000|2023-10-11 13:45:00|17.94|17.86|17.93|17.85|17.98|17.9|17.93|17.85|98
1697032200000|2023-10-11 13:50:00|17.94|17.86|17.99|17.91|17.99|17.91|17.93|17.85|394
1697032500000|2023-10-11 13:55:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|154
1697032800000|2023-10-11 14:00:00|17.95|17.87|17.99|17.91|18|17.92|17.94|17.86|230
1697033100000|2023-10-11 14:05:00|17.94|17.86|17.99|17.91|18|17.92|17.94|17.86|246
1697033400000|2023-10-11 14:10:00|18|17.92|18.1|18.02|18.1|18.02|17.99|17.91|210
1697033700000|2023-10-11 14:15:00|18.09|18.01|18.06|17.98|18.1|18.02|18.05|17.97|602
1697034000000|2023-10-11 14:20:00|18.08|18|18.06|17.98|18.11|18.03|18.01|17.93|1023
1697034300000|2023-10-11 14:25:00|18.07|17.99|18.01|17.93|18.11|18.03|18.01|17.93|245
1697034600000|2023-10-11 14:30:00|18.02|17.94|18.05|17.97|18.06|17.98|18.01|17.93|923
1697034900000|2023-10-11 14:35:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|199
1697035200000|2023-10-11 14:40:00|18.06|17.98|18.05|17.97|18.1|18.02|18.05|17.97|438
1697035500000|2023-10-11 14:45:00|18.07|17.99|18.1|18.02|18.15|18.07|18.05|17.97|177
1697035800000|2023-10-11 14:50:00|18.05|17.97|18.02|17.94|18.1|18.02|18|17.92|460
1697036100000|2023-10-11 14:55:00|18.03|17.95|18|17.92|18.05|17.97|18|17.92|205
1697036400000|2023-10-11 15:00:00|17.95|17.87|17.95|17.87|17.96|17.88|17.9|17.82|215
1697036700000|2023-10-11 15:05:00|17.92|17.84|17.85|17.77|17.95|17.87|17.85|17.77|770
1697037000000|2023-10-11 15:10:00|17.89|17.81|17.94|17.86|17.94|17.86|17.84|17.76|243
1697037300000|2023-10-11 15:15:00|17.95|17.87|18.05|17.97|18.05|17.97|17.95|17.87|408
1697037600000|2023-10-11 15:20:00|18|17.92|18|17.92|18|17.92|17.99|17.91|351
1697037900000|2023-10-11 15:25:00|17.99|17.91|17.95|17.87|18.04|17.96|17.95|17.87|663
1697038200000|2023-10-11 15:30:00|17.94|17.86|17.95|17.87|17.95|17.87|17.9|17.82|622
1697038500000|2023-10-11 15:35:00|17.99|17.91|17.99|17.91|18.04|17.96|17.99|17.91|384
1697038800000|2023-10-11 15:40:00|18.04|17.96|18.1|18.02|18.14|18.06|18.04|17.96|375
1697039100000|2023-10-11 15:45:00|18.09|18.01|18.09|18.01|18.1|18.02|18.04|17.96|78
1697039400000|2023-10-11 15:50:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|168
1697039700000|2023-10-11 15:55:00|||||||||56
1697040000000|2023-10-11 16:00:00|18.1|18.02|18.09|18.01|18.15|18.07|18.09|18.01|303
1697040300000|2023-10-11 16:05:00|18.11|18.03|18.14|18.06|18.19|18.11|18.11|18.03|145
1697040600000|2023-10-11 16:10:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|220
1697040900000|2023-10-11 16:15:00|18.18|18.1|18.24|18.16|18.24|18.16|18.18|18.1|184
1697041200000|2023-10-11 16:20:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|84
1697041500000|2023-10-11 16:25:00|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|157
1697041800000|2023-10-11 16:30:00|18.26|18.18|18.24|18.16|18.26|18.18|18.19|18.11|36
1697042100000|2023-10-11 16:35:00|18.22|18.14|18.21|18.13|18.24|18.16|18.19|18.11|52
1697042400000|2023-10-11 16:40:00|18.22|18.14|18.24|18.16|18.24|18.16|18.19|18.11|17
1697042700000|2023-10-11 16:45:00|18.29|18.21|18.25|18.17|18.29|18.21|18.24|18.16|44
1697043000000|2023-10-11 16:50:00|18.24|18.16|18.3|18.22|18.32|18.24|18.24|18.16|27
1697043300000|2023-10-11 16:55:00|||||||||10
1697043600000|2023-10-11 17:00:00|18.27|18.19|18.3|18.22|18.33|18.25|18.25|18.17|11
1697043900000|2023-10-11 17:05:00|18.26|18.18|18.28|18.2|18.3|18.22|18.26|18.18|2
1697044200000|2023-10-11 17:10:00|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|16
1697044500000|2023-10-11 17:15:00|18.26|18.18|18.34|18.26|18.36|18.28|18.26|18.18|26
1697044800000|2023-10-11 17:20:00|18.36|18.28|18.36|18.28|18.36|18.28|18.31|18.23|163
1697045100000|2023-10-11 17:25:00|18.34|18.26|18.36|18.28|18.36|18.28|18.31|18.23|11
1697045400000|2023-10-11 17:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|38
1697045700000|2023-10-11 17:35:00|18.41|18.33|18.41|18.33|18.42|18.34|18.37|18.29|32
1697046000000|2023-10-11 17:40:00|18.37|18.29|18.41|18.33|18.41|18.33|18.36|18.28|6
1697046300000|2023-10-11 17:45:00|18.42|18.34|18.46|18.38|18.46|18.38|18.41|18.33|85
1697046600000|2023-10-11 17:50:00|18.44|18.36|18.36|18.28|18.44|18.36|18.36|18.28|29
1697046900000|2023-10-11 17:55:00|18.34|18.26|18.36|18.28|18.36|18.28|18.33|18.25|70
1697047200000|2023-10-11 18:00:00|18.35|18.27|18.31|18.23|18.36|18.28|18.25|18.17|24
1697047500000|2023-10-11 18:05:00|18.28|18.2|18.31|18.23|18.31|18.23|18.26|18.18|2
1697047800000|2023-10-11 18:10:00|18.33|18.25|18.26|18.18|18.33|18.25|18.21|18.13|3
1697048100000|2023-10-11 18:15:00|18.25|18.17|18.26|18.18|18.26|18.18|18.21|18.13|1
1697048400000|2023-10-11 18:20:00|18.23|18.15|18.16|18.08|18.24|18.16|18.15|18.07|14
1697048700000|2023-10-11 18:25:00|18.15|18.07|18.21|18.13|18.23|18.15|18.11|18.03|5
1697049000000|2023-10-11 18:30:00|18.18|18.1|18.15|18.07|18.21|18.13|18.15|18.07|2
1697049300000|2023-10-11 18:35:00|18.16|18.08|18.18|18.1|18.18|18.1|18.15|18.07|5
1697049600000|2023-10-11 18:40:00|18.2|18.12|18.18|18.1|18.21|18.13|18.15|18.07|1
1697049900000|2023-10-11 18:45:00|18.16|18.08|18.15|18.07|18.21|18.13|18.15|18.07|10
1697050200000|2023-10-11 18:50:00|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|3
1697050500000|2023-10-11 18:55:00|18.12|18.04|18.15|18.07|18.15|18.07|18.1|18.02|10
1697050800000|2023-10-11 19:00:00|18.14|18.06|18.09|18.01|18.15|18.07|18.04|17.96|50
1697051100000|2023-10-11 19:05:00|18.1|18.02|17.99|17.91|18.1|18.02|17.99|17.91|12
1697051400000|2023-10-11 19:10:00|18.02|17.94|18.04|17.96|18.04|17.96|17.99|17.91|3
1697051700000|2023-10-11 19:15:00|18.05|17.97|17.99|17.91|18.05|17.97|17.99|17.91|3
1697052000000|2023-10-11 19:20:00|18|17.92|17.99|17.91|18|17.92|17.94|17.86|51
1697052300000|2023-10-11 19:25:00|17.97|17.89|17.96|17.88|17.99|17.91|17.94|17.86|47
1697052600000|2023-10-11 19:30:00|17.98|17.9|17.99|17.91|17.99|17.91|17.94|17.86|0
1697052900000|2023-10-11 19:35:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|7
1697053200000|2023-10-11 19:40:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|3
1697053500000|2023-10-11 19:45:00|17.94|17.86|17.93|17.85|17.94|17.86|17.91|17.83|0
1697053800000|2023-10-11 19:50:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|19
1697054100000|2023-10-11 19:55:00|17.91|17.83|17.87|17.79|17.94|17.86|17.85|17.77|124
1697054400000|2023-10-11 20:00:00|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|0
1697069700000|2023-10-12 00:15:00|17.89|17.59|17.88|17.58|17.91|17.61|17.88|17.58|0
1697070000000|2023-10-12 00:20:00|17.85|17.6|17.88|17.63|17.88|17.63|17.85|17.6|0
1697070300000|2023-10-12 00:25:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1697070600000|2023-10-12 00:30:00|17.92|17.67|17.92|17.67|17.92|17.67|17.9|17.65|0
1697071200000|2023-10-12 00:40:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1697071800000|2023-10-12 00:50:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1697072100000|2023-10-12 00:55:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1697072400000|2023-10-12 01:00:00|17.92|17.67|17.9|17.65|17.92|17.67|17.9|17.65|0
1697073600000|2023-10-12 01:20:00|17.92|17.67|17.9|17.65|17.95|17.68|17.9|17.65|0
1697074500000|2023-10-12 01:35:00|17.86|17.61|17.76|17.68|17.86|17.7|17.76|17.61|0
1697074800000|2023-10-12 01:40:00|17.75|17.67|17.89|17.64|17.9|17.77|17.75|17.59|52
1697075100000|2023-10-12 01:45:00|17.9|17.65|17.89|17.64|17.9|17.73|17.81|17.64|4
1697075400000|2023-10-12 01:50:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1697075700000|2023-10-12 01:55:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1697076000000|2023-10-12 02:00:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1697076300000|2023-10-12 02:05:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1697076600000|2023-10-12 02:10:00|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|5
1697076900000|2023-10-12 02:15:00|17.89|17.64|17.83|17.75|17.89|17.75|17.81|17.64|0
1697078700000|2023-10-12 02:45:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1697079300000|2023-10-12 02:55:00|17.87|17.79|17.96|17.71|17.96|17.79|17.83|17.71|0
1697079600000|2023-10-12 03:00:00|17.94|17.69|17.96|17.71|17.96|17.71|17.94|17.69|0
1697079900000|2023-10-12 03:05:00|17.94|17.69|17.96|17.71|17.96|17.71|17.92|17.67|0
1697080200000|2023-10-12 03:10:00|17.94|17.69|17.96|17.71|17.96|17.71|17.92|17.67|0
1697081100000|2023-10-12 03:25:00|17.94|17.69|17.96|17.71|17.96|17.71|17.92|17.67|0
1697081700000|2023-10-12 03:35:00|17.94|17.69|17.79|17.71|17.96|17.71|17.79|17.63|0
1697082000000|2023-10-12 03:40:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1697084400000|2023-10-12 04:20:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1697084700000|2023-10-12 04:25:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|0
1697085000000|2023-10-12 04:30:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1697085300000|2023-10-12 04:35:00|17.85|17.77|17.92|17.67|17.94|17.77|17.83|17.65|3
1697085900000|2023-10-12 04:45:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1697087100000|2023-10-12 05:05:00|17.95|17.7|17.92|17.67|17.95|17.7|17.92|17.67|0
1697087400000|2023-10-12 05:10:00|17.88|17.63|17.77|17.69|17.88|17.71|17.77|17.63|0
1697087700000|2023-10-12 05:15:00|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|0
1697088000000|2023-10-12 05:20:00|17.77|17.69|17.79|17.71|17.8|17.72|17.77|17.69|0
1697088300000|2023-10-12 05:25:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1697090400000|2023-10-12 06:00:00|17.75|17.67|17.64|17.56|17.75|17.67|17.64|17.56|71
1697090700000|2023-10-12 06:05:00|17.66|17.58|17.64|17.56|17.66|17.58|17.63|17.55|11
1697091000000|2023-10-12 06:10:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|6
1697091300000|2023-10-12 06:15:00|17.68|17.6|17.68|17.6|17.69|17.61|17.66|17.58|13
1697091600000|2023-10-12 06:20:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|13
1697091900000|2023-10-12 06:25:00|17.68|17.6|17.66|17.58|17.68|17.6|17.64|17.56|0
1697092200000|2023-10-12 06:30:00|17.68|17.6|17.69|17.61|17.73|17.65|17.68|17.6|3
1697092500000|2023-10-12 06:35:00|17.68|17.6|17.64|17.56|17.69|17.61|17.64|17.56|7
1697092800000|2023-10-12 06:40:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|9
1697093100000|2023-10-12 06:45:00|17.66|17.58|17.64|17.56|17.68|17.6|17.64|17.56|0
1697093400000|2023-10-12 06:50:00|17.63|17.55|17.64|17.56|17.66|17.58|17.63|17.55|13
1697093700000|2023-10-12 06:55:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|13
1697094000000|2023-10-12 07:00:00|17.69|17.61|17.69|17.61|17.69|17.61|17.65|17.57|235
1697094300000|2023-10-12 07:05:00|17.67|17.59|17.64|17.56|17.69|17.61|17.64|17.56|183
1697094600000|2023-10-12 07:10:00|17.59|17.51|17.58|17.5|17.61|17.53|17.58|17.5|225
1697094900000|2023-10-12 07:15:00|17.59|17.51|17.6|17.52|17.63|17.55|17.58|17.5|228
1697095200000|2023-10-12 07:20:00|17.62|17.54|17.62|17.54|17.63|17.55|17.6|17.52|188
1697095500000|2023-10-12 07:25:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|142
1697095800000|2023-10-12 07:30:00|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|154
1697096100000|2023-10-12 07:35:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|59
1697096400000|2023-10-12 07:40:00|17.64|17.56|17.66|17.58|17.68|17.6|17.63|17.55|116
1697096700000|2023-10-12 07:45:00|17.68|17.6|17.68|17.6|17.68|17.6|17.64|17.56|92
1697097000000|2023-10-12 07:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|41
1697097300000|2023-10-12 07:55:00|17.65|17.57|17.63|17.55|17.65|17.57|17.62|17.54|170
1697097600000|2023-10-12 08:00:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|261
1697097900000|2023-10-12 08:05:00|17.72|17.64|17.63|17.55|17.72|17.64|17.63|17.55|157
1697098200000|2023-10-12 08:10:00|17.67|17.59|17.67|17.59|17.68|17.6|17.63|17.55|126
1697098500000|2023-10-12 08:15:00|17.65|17.57|17.63|17.55|17.67|17.59|17.63|17.55|192
1697098800000|2023-10-12 08:20:00|17.62|17.54|17.62|17.54|17.65|17.57|17.62|17.54|148
1697099100000|2023-10-12 08:25:00|17.63|17.55|17.62|17.54|17.63|17.55|17.58|17.5|99
1697099400000|2023-10-12 08:30:00|17.58|17.5|17.57|17.49|17.62|17.54|17.57|17.49|105
1697099700000|2023-10-12 08:35:00|17.53|17.45|17.57|17.49|17.58|17.5|17.53|17.45|74
1697100000000|2023-10-12 08:40:00|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|203
1697100300000|2023-10-12 08:45:00|17.51|17.43|17.52|17.44|17.52|17.44|17.47|17.39|106
1697100600000|2023-10-12 08:50:00|17.51|17.43|17.46|17.38|17.51|17.43|17.46|17.38|50
1697100900000|2023-10-12 08:55:00|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|153
1697101200000|2023-10-12 09:00:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|121
1697101500000|2023-10-12 09:05:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|314
1697101800000|2023-10-12 09:10:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|104
1697102100000|2023-10-12 09:15:00|17.45|17.37|17.41|17.33|17.46|17.38|17.41|17.33|252
1697102400000|2023-10-12 09:20:00|17.46|17.38|17.41|17.33|17.46|17.38|17.41|17.33|177
1697102700000|2023-10-12 09:25:00|17.42|17.34|17.46|17.38|17.46|17.38|17.42|17.34|51
1697103000000|2023-10-12 09:30:00|17.47|17.39|17.49|17.41|17.51|17.43|17.46|17.38|34
1697103300000|2023-10-12 09:35:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|44
1697103600000|2023-10-12 09:40:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|20
1697103900000|2023-10-12 09:45:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|375
1697104200000|2023-10-12 09:50:00|||||||||17
1697104500000|2023-10-12 09:55:00|||||||||16
1697104800000|2023-10-12 10:00:00|17.56|17.48|17.51|17.43|17.56|17.48|17.51|17.43|31
1697105100000|2023-10-12 10:05:00|||||||||21
1697105400000|2023-10-12 10:10:00|||||||||83
1697105700000|2023-10-12 10:15:00|17.5|17.42|17.46|17.38|17.5|17.42|17.46|17.38|56
1697106000000|2023-10-12 10:20:00|||||||||21
1697106300000|2023-10-12 10:25:00|||||||||23
1697106600000|2023-10-12 10:30:00|17.47|17.39|17.46|17.38|17.51|17.43|17.46|17.38|140
1697106900000|2023-10-12 10:35:00|||||||||14
1697107200000|2023-10-12 10:40:00|||||||||26
1697107500000|2023-10-12 10:45:00|||||||||48
1697107800000|2023-10-12 10:50:00|17.48|17.4|17.49|17.41|17.51|17.43|17.46|17.38|228
1697108100000|2023-10-12 10:55:00|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|46
1697108400000|2023-10-12 11:00:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|37
1697108700000|2023-10-12 11:05:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|22
1697109000000|2023-10-12 11:10:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|1570
1697109300000|2023-10-12 11:15:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|25
1697109600000|2023-10-12 11:20:00|17.5|17.42|17.52|17.44|17.54|17.46|17.47|17.39|386
1697109900000|2023-10-12 11:25:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|120
1697110200000|2023-10-12 11:30:00|||||||||39
1697110500000|2023-10-12 11:35:00|||||||||57
1697110800000|2023-10-12 11:40:00|17.51|17.43|17.56|17.48|17.56|17.48|17.51|17.43|257
1697111100000|2023-10-12 11:45:00|17.53|17.45|17.6|17.52|17.6|17.52|17.51|17.43|105
1697111400000|2023-10-12 11:50:00|17.56|17.48|17.6|17.52|17.61|17.53|17.56|17.48|42
1697111700000|2023-10-12 11:55:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|11
1697112000000|2023-10-12 12:00:00|17.58|17.5|17.6|17.52|17.61|17.53|17.56|17.48|26
1697112300000|2023-10-12 12:05:00|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|12
1697112600000|2023-10-12 12:10:00|17.6|17.52|17.56|17.48|17.6|17.52|17.53|17.45|168
1697112900000|2023-10-12 12:15:00|17.58|17.5|17.56|17.48|17.58|17.5|17.55|17.47|76
1697113200000|2023-10-12 12:20:00|17.55|17.47|17.51|17.43|17.56|17.48|17.51|17.43|184
1697113500000|2023-10-12 12:25:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|55
1697113800000|2023-10-12 12:30:00|17.5|17.42|17.56|17.48|17.63|17.55|17.5|17.42|434
1697114100000|2023-10-12 12:35:00|17.57|17.49|17.64|17.56|17.67|17.59|17.57|17.49|209
1697114400000|2023-10-12 12:40:00|17.62|17.54|17.53|17.45|17.64|17.56|17.53|17.45|93
1697114700000|2023-10-12 12:45:00|17.51|17.43|17.43|17.35|17.51|17.43|17.41|17.33|140
1697115000000|2023-10-12 12:50:00|17.41|17.33|17.5|17.42|17.5|17.42|17.4|17.32|371
1697115300000|2023-10-12 12:55:00|17.51|17.43|17.56|17.48|17.56|17.48|17.48|17.4|18
1697115600000|2023-10-12 13:00:00|17.51|17.43|17.46|17.38|17.51|17.43|17.46|17.38|148
1697115900000|2023-10-12 13:05:00|17.48|17.4|17.53|17.45|17.56|17.48|17.46|17.38|251
1697116200000|2023-10-12 13:10:00|17.56|17.48|17.57|17.49|17.62|17.54|17.53|17.45|498
1697116500000|2023-10-12 13:15:00|17.61|17.53|17.58|17.5|17.62|17.54|17.57|17.49|241
1697116800000|2023-10-12 13:20:00|17.6|17.52|17.58|17.5|17.62|17.54|17.57|17.49|146
1697117100000|2023-10-12 13:25:00|17.57|17.49|17.57|17.49|17.58|17.5|17.53|17.45|500
1697117400000|2023-10-12 13:30:00|17.58|17.5|17.58|17.5|17.58|17.5|17.53|17.45|258
1697117700000|2023-10-12 13:35:00|17.57|17.49|17.58|17.5|17.58|17.5|17.53|17.45|229
1697118000000|2023-10-12 13:40:00|17.62|17.54|17.63|17.55|17.67|17.59|17.58|17.5|263
1697118300000|2023-10-12 13:45:00|17.67|17.59|17.63|17.55|17.67|17.59|17.62|17.54|466
1697118600000|2023-10-12 13:50:00|17.65|17.57|17.68|17.6|17.7|17.62|17.62|17.54|223
1697118900000|2023-10-12 13:55:00|17.7|17.62|17.69|17.61|17.72|17.64|17.67|17.59|154
1697119200000|2023-10-12 14:00:00|17.72|17.64|17.72|17.64|17.78|17.7|17.72|17.64|680
1697119500000|2023-10-12 14:05:00|17.73|17.65|17.67|17.59|17.77|17.69|17.67|17.59|198
1697119800000|2023-10-12 14:10:00|17.66|17.58|17.61|17.53|17.67|17.59|17.61|17.53|356
1697120100000|2023-10-12 14:15:00|17.66|17.58|17.66|17.58|17.71|17.63|17.61|17.53|206
1697120400000|2023-10-12 14:20:00|17.61|17.53|17.61|17.53|17.66|17.58|17.61|17.53|73
1697120700000|2023-10-12 14:25:00|17.64|17.56|17.61|17.53|17.66|17.58|17.56|17.48|400
1697121000000|2023-10-12 14:30:00|17.66|17.58|17.56|17.48|17.66|17.58|17.56|17.48|486
1697121300000|2023-10-12 14:35:00|17.61|17.53|17.61|17.53|17.61|17.53|17.56|17.48|167
1697121600000|2023-10-12 14:40:00|17.57|17.49|17.66|17.58|17.66|17.58|17.56|17.48|86
1697121900000|2023-10-12 14:45:00|17.61|17.53|17.61|17.53|17.66|17.58|17.56|17.48|225
1697122200000|2023-10-12 14:50:00|17.56|17.48|17.61|17.53|17.66|17.58|17.56|17.48|93
1697122500000|2023-10-12 14:55:00|17.64|17.56|17.58|17.5|17.66|17.58|17.56|17.48|527
1697122800000|2023-10-12 15:00:00|17.61|17.53|17.62|17.54|17.66|17.58|17.61|17.53|469
1697123100000|2023-10-12 15:05:00|17.61|17.53|17.67|17.59|17.73|17.65|17.61|17.53|1046
1697123400000|2023-10-12 15:10:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|300
1697123700000|2023-10-12 15:15:00|17.62|17.54|17.62|17.54|17.67|17.59|17.62|17.54|358
1697124000000|2023-10-12 15:20:00|17.67|17.59|17.62|17.54|17.67|17.59|17.57|17.49|343
1697124300000|2023-10-12 15:25:00|17.61|17.53|17.66|17.58|17.67|17.59|17.61|17.53|333
1697124600000|2023-10-12 15:30:00|17.67|17.59|17.66|17.58|17.71|17.63|17.66|17.58|245
1697124900000|2023-10-12 15:35:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|297
1697125200000|2023-10-12 15:40:00|||||||||111
1697125500000|2023-10-12 15:45:00|17.72|17.64|17.72|17.64|17.72|17.64|17.67|17.59|36
1697125800000|2023-10-12 15:50:00|17.71|17.63|17.67|17.59|17.72|17.64|17.66|17.58|71
1697126100000|2023-10-12 15:55:00|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|19
1697126400000|2023-10-12 16:00:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|19
1697126700000|2023-10-12 16:05:00|17.61|17.53|17.57|17.49|17.62|17.54|17.56|17.48|7
1697127000000|2023-10-12 16:10:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|29
1697127300000|2023-10-12 16:15:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|11
1697127600000|2023-10-12 16:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|69
1697127900000|2023-10-12 16:25:00|17.56|17.48|17.57|17.49|17.61|17.53|17.56|17.48|4
1697128200000|2023-10-12 16:30:00|17.59|17.51|17.59|17.51|17.61|17.53|17.57|17.49|13
1697128500000|2023-10-12 16:35:00|17.57|17.49|17.57|17.49|17.61|17.53|17.57|17.49|10
1697128800000|2023-10-12 16:40:00|17.56|17.48|17.54|17.46|17.57|17.49|17.52|17.44|5
1697129100000|2023-10-12 16:45:00|17.56|17.48|17.54|17.46|17.57|17.49|17.52|17.44|4
1697129400000|2023-10-12 16:50:00|17.56|17.48|17.52|17.44|17.57|17.49|17.52|17.44|10
1697129700000|2023-10-12 16:55:00|17.54|17.46|17.62|17.54|17.64|17.56|17.54|17.46|25
1697130000000|2023-10-12 17:00:00|17.64|17.56|17.76|17.68|17.78|17.7|17.62|17.54|221
1697130300000|2023-10-12 17:05:00|17.78|17.7|17.89|17.81|17.89|17.81|17.77|17.69|142
1697130600000|2023-10-12 17:10:00|17.88|17.8|17.99|17.91|17.99|17.91|17.88|17.8|41
1697130900000|2023-10-12 17:15:00|18.03|17.95|18.01|17.93|18.04|17.96|17.99|17.91|29
1697131200000|2023-10-12 17:20:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|43
1697131500000|2023-10-12 17:25:00|18.09|18.01|18.11|18.03|18.13|18.05|18.04|17.96|113
1697131800000|2023-10-12 17:30:00|18.13|18.05|18.19|18.11|18.19|18.11|18.09|18.01|53
1697132100000|2023-10-12 17:35:00|18.18|18.1|18.24|18.16|18.24|18.16|18.16|18.08|14
1697132400000|2023-10-12 17:40:00|18.22|18.14|18.29|18.21|18.29|18.21|18.22|18.14|34
1697132700000|2023-10-12 17:45:00|18.26|18.18|18.24|18.16|18.27|18.19|18.19|18.11|1
1697133000000|2023-10-12 17:50:00|18.26|18.18|18.3|18.22|18.32|18.24|18.24|18.16|50
1697133300000|2023-10-12 17:55:00|18.29|18.21|18.37|18.29|18.39|18.31|18.29|18.21|43
1697133600000|2023-10-12 18:00:00|18.35|18.27|18.5|18.42|18.5|18.42|18.34|18.26|64
1697133900000|2023-10-12 18:05:00|18.52|18.44|18.65|18.57|18.65|18.57|18.49|18.41|64
1697134200000|2023-10-12 18:10:00|18.7|18.62|18.64|18.56|18.7|18.62|18.62|18.54|14
1697134500000|2023-10-12 18:15:00|18.62|18.54|18.71|18.63|18.71|18.63|18.6|18.52|24
1697134800000|2023-10-12 18:20:00|18.66|18.58|18.5|18.42|18.68|18.6|18.5|18.42|60
1697135100000|2023-10-12 18:25:00|18.51|18.43|18.51|18.43|18.6|18.52|18.46|18.38|3
1697135400000|2023-10-12 18:30:00|18.53|18.45|18.5|18.42|18.56|18.48|18.5|18.42|30
1697135700000|2023-10-12 18:35:00|18.51|18.43|18.5|18.42|18.56|18.48|18.46|18.38|37
1697136000000|2023-10-12 18:40:00|18.51|18.43|18.48|18.4|18.56|18.48|18.46|18.38|0
1697136300000|2023-10-12 18:45:00|18.46|18.38|18.4|18.32|18.51|18.43|18.4|18.32|9
1697136600000|2023-10-12 18:50:00|18.41|18.33|18.46|18.38|18.5|18.42|18.4|18.32|16
1697136900000|2023-10-12 18:55:00|18.45|18.37|18.53|18.45|18.55|18.47|18.45|18.37|1
1697137200000|2023-10-12 19:00:00|18.51|18.43|18.46|18.38|18.53|18.45|18.46|18.38|3
1697137500000|2023-10-12 19:05:00|18.48|18.4|18.4|18.32|18.5|18.42|18.39|18.31|51
1697137800000|2023-10-12 19:10:00|18.42|18.34|18.34|18.26|18.45|18.37|18.34|18.26|33
1697138100000|2023-10-12 19:15:00|18.3|18.22|18.24|18.16|18.37|18.29|18.24|18.16|18
1697138400000|2023-10-12 19:20:00|18.26|18.18|18.3|18.22|18.34|18.26|18.19|18.11|46
1697138700000|2023-10-12 19:25:00|18.32|18.24|18.34|18.26|18.35|18.27|18.29|18.21|2
1697139000000|2023-10-12 19:30:00|18.32|18.24|18.27|18.19|18.34|18.26|18.25|18.17|8
1697139300000|2023-10-12 19:35:00|18.29|18.21|18.2|18.12|18.29|18.21|18.2|18.12|7
1697139600000|2023-10-12 19:40:00|18.22|18.14|18.25|18.17|18.3|18.22|18.2|18.12|1
1697139900000|2023-10-12 19:45:00|18.24|18.16|18.25|18.17|18.25|18.17|18.22|18.14|6
1697140200000|2023-10-12 19:50:00|18.24|18.16|18.22|18.14|18.25|18.17|18.19|18.11|18
1697140500000|2023-10-12 19:55:00|18.2|18.12|18.23|18.15|18.25|18.17|18.2|18.12|5
1697156100000|2023-10-13 00:15:00|18.34|18.04|18.34|18.04|18.34|18.04|18.3|18|0
1697156400000|2023-10-13 00:20:00|18.39|18.09|18.37|18.07|18.39|18.09|18.34|18.04|0
1697156700000|2023-10-13 00:25:00|18.34|18.04|18.39|18.09|18.39|18.09|18.34|18.04|0
1697157000000|2023-10-13 00:30:00|18.37|18.07|18.39|18.09|18.39|18.09|18.34|18.04|0
1697157900000|2023-10-13 00:45:00|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1697158200000|2023-10-13 00:50:00|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1697158500000|2023-10-13 00:55:00|18.32|18.07|18.34|18.04|18.34|18.07|18.32|18.04|0
1697159700000|2023-10-13 01:15:00|18.32|18.02|18.32|18.02|18.34|18.04|18.32|18.02|0
1697160000000|2023-10-13 01:20:00|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1697160300000|2023-10-13 01:25:00|18.31|18.06|18.29|18.04|18.34|18.06|18.29|18.02|0
1697160600000|2023-10-13 01:30:00|18.32|18.02|18.27|18.02|18.34|18.04|18.27|18.02|0
1697160900000|2023-10-13 01:35:00|18.29|18.04|18.32|18.02|18.32|18.04|18.27|18.02|0
1697161200000|2023-10-13 01:40:00|18.29|18.04|18.27|18.02|18.32|18.04|18.27|18.02|0
1697161500000|2023-10-13 01:45:00|18.29|18.04|18.27|18.02|18.29|18.04|18.27|18.02|0
1697161800000|2023-10-13 01:50:00|18.29|18.04|18.27|18.02|18.29|18.04|18.27|18.02|0
1697162400000|2023-10-13 02:00:00|18.3|18|18.3|18|18.32|18.02|18.27|18|0
1697162700000|2023-10-13 02:05:00|18.27|18.02|18.27|18.02|18.3|18.02|18.22|17.97|0
1697163000000|2023-10-13 02:10:00|18.22|17.97|18.25|18|18.27|18.02|18.22|17.97|0
1697163300000|2023-10-13 02:15:00|18.22|17.97|18.25|18|18.25|18|18.22|17.97|0
1697163600000|2023-10-13 02:20:00|18.27|18.02|18.27|18.02|18.27|18.02|18.22|17.97|0
1697164800000|2023-10-13 02:40:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1697168100000|2023-10-13 03:35:00|18.08|17.97|18.16|17.91|18.22|17.97|18.08|17.91|12
1697168700000|2023-10-13 03:45:00|18.14|17.89|18.1|18.02|18.16|18.02|18.1|17.89|0
1697169600000|2023-10-13 04:00:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1697169900000|2023-10-13 04:05:00|18.1|18.02|18.12|18.04|18.14|18.06|18.1|18.02|0
1697170200000|2023-10-13 04:10:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1697171100000|2023-10-13 04:25:00|18.22|17.97|18.2|17.95|18.22|17.97|18.18|17.93|1
1697171400000|2023-10-13 04:30:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1697171700000|2023-10-13 04:35:00|18.17|18.09|18.15|18.07|18.17|18.09|18.14|18.06|0
1697172600000|2023-10-13 04:50:00|18.23|17.98|18.14|18.06|18.23|18.06|18.14|17.98|3
1697172900000|2023-10-13 04:55:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1697174100000|2023-10-13 05:15:00|18.13|18.05|18.18|17.93|18.23|18.05|18.13|17.93|5
1697175300000|2023-10-13 05:35:00|18.2|17.95|18.18|17.93|18.2|17.95|18.18|17.93|0
1697175600000|2023-10-13 05:40:00|18.2|17.95|18.18|17.93|18.2|17.95|18.18|17.93|0
1697175900000|2023-10-13 05:45:00|18.2|17.95|18.18|17.93|18.2|17.95|18.18|17.93|0
1697176200000|2023-10-13 05:50:00|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1697176500000|2023-10-13 05:55:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1697176800000|2023-10-13 06:00:00|18.17|18.09|18.18|18.1|18.22|18.14|18.15|18.07|32
1697177100000|2023-10-13 06:05:00|18.13|18.05|18.18|18.1|18.2|18.12|18.13|18.05|22
1697177400000|2023-10-13 06:10:00|18.2|18.12|18.28|18.2|18.28|18.2|18.2|18.12|42
1697177700000|2023-10-13 06:15:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|1
1697178000000|2023-10-13 06:20:00|18.25|18.17|18.2|18.12|18.28|18.2|18.2|18.12|18
1697178300000|2023-10-13 06:25:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|4
1697178600000|2023-10-13 06:30:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|16
1697178900000|2023-10-13 06:35:00|||||||||1
1697179200000|2023-10-13 06:40:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|30
1697179500000|2023-10-13 06:45:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|10
1697179800000|2023-10-13 06:50:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|35
1697180100000|2023-10-13 06:55:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|109
1697180400000|2023-10-13 07:00:00|18.09|18.01|18.04|17.96|18.12|18.04|18.02|17.94|158
1697180700000|2023-10-13 07:05:00|18.02|17.94|17.97|17.89|18.07|17.99|17.97|17.89|61
1697181000000|2023-10-13 07:10:00|17.93|17.85|17.97|17.89|17.97|17.89|17.87|17.79|63
1697181300000|2023-10-13 07:15:00|17.96|17.88|18.02|17.94|18.07|17.99|17.96|17.88|295
1697181600000|2023-10-13 07:20:00|18.03|17.95|18.07|17.99|18.12|18.04|18.02|17.94|113
1697181900000|2023-10-13 07:25:00|18.05|17.97|18.05|17.97|18.08|18|18.02|17.94|91
1697182200000|2023-10-13 07:30:00|18.07|17.99|18.07|17.99|18.08|18|18|17.92|73
1697182500000|2023-10-13 07:35:00|18.08|18|18.02|17.94|18.08|18|18.02|17.94|59
1697182800000|2023-10-13 07:40:00|18.03|17.95|18.02|17.94|18.07|17.99|18.01|17.93|89
1697183100000|2023-10-13 07:45:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|421
1697183400000|2023-10-13 07:50:00|18.08|18|18.06|17.98|18.11|18.03|18.05|17.97|112
1697183700000|2023-10-13 07:55:00|18.1|18.02|18.16|18.08|18.2|18.12|18.06|17.98|213
1697184000000|2023-10-13 08:00:00|18.15|18.07|18.01|17.93|18.15|18.07|17.96|17.88|204
1697184300000|2023-10-13 08:05:00|17.96|17.88|17.96|17.88|18.01|17.93|17.96|17.88|76
1697184600000|2023-10-13 08:10:00|17.99|17.91|18.01|17.93|18.01|17.93|17.96|17.88|28
1697184900000|2023-10-13 08:15:00|18.06|17.98|18.06|17.98|18.11|18.03|18.06|17.98|359
1697185200000|2023-10-13 08:20:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|27
1697185500000|2023-10-13 08:25:00|18.11|18.03|18.11|18.03|18.11|18.03|18.06|17.98|91
1697185800000|2023-10-13 08:30:00|18.06|17.98|18.06|17.98|18.11|18.03|18.06|17.98|244
1697186100000|2023-10-13 08:35:00|18.05|17.97|18.15|18.07|18.15|18.07|18.01|17.93|890
1697186400000|2023-10-13 08:40:00|18.16|18.08|18.2|18.12|18.2|18.12|18.15|18.07|129
1697186700000|2023-10-13 08:45:00|18.18|18.1|18.21|18.13|18.21|18.13|18.15|18.07|128
1697187000000|2023-10-13 08:50:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|90
1697187300000|2023-10-13 08:55:00|18.2|18.12|18.21|18.13|18.21|18.13|18.18|18.1|147
1697187600000|2023-10-13 09:00:00|18.18|18.1|18.21|18.13|18.26|18.18|18.16|18.08|288
1697187900000|2023-10-13 09:05:00|18.24|18.16|18.31|18.23|18.31|18.23|18.24|18.16|57
1697188200000|2023-10-13 09:10:00|18.32|18.24|18.36|18.28|18.36|18.28|18.31|18.23|393
1697188500000|2023-10-13 09:15:00|18.41|18.33|18.41|18.33|18.44|18.36|18.41|18.33|219
1697188800000|2023-10-13 09:20:00|18.36|18.28|18.46|18.38|18.46|18.38|18.36|18.28|362
1697189100000|2023-10-13 09:25:00|18.47|18.39|18.52|18.44|18.52|18.44|18.46|18.38|250
1697189400000|2023-10-13 09:30:00|18.56|18.48|18.62|18.54|18.62|18.54|18.52|18.44|146
1697189700000|2023-10-13 09:35:00|18.58|18.5|18.58|18.5|18.6|18.52|18.53|18.45|47
1697190000000|2023-10-13 09:40:00|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|192
1697190300000|2023-10-13 09:45:00|18.62|18.54|18.63|18.55|18.73|18.65|18.62|18.54|536
1697190600000|2023-10-13 09:50:00|18.68|18.6|18.79|18.71|18.79|18.71|18.66|18.58|50
1697190900000|2023-10-13 09:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.74|18.66|177
1697191200000|2023-10-13 10:00:00|18.79|18.71|18.81|18.73|18.83|18.75|18.73|18.65|197
1697191500000|2023-10-13 10:05:00|18.82|18.74|18.77|18.69|18.82|18.74|18.72|18.64|99
1697191800000|2023-10-13 10:10:00|18.75|18.67|18.77|18.69|18.83|18.75|18.75|18.67|303
1697192100000|2023-10-13 10:15:00|18.78|18.7|18.78|18.7|18.78|18.7|18.72|18.64|73
1697192400000|2023-10-13 10:20:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|30
1697192700000|2023-10-13 10:25:00|18.75|18.67|18.78|18.7|18.78|18.7|18.72|18.64|90
1697193000000|2023-10-13 10:30:00|18.77|18.69|18.75|18.67|18.78|18.7|18.73|18.65|53
1697193300000|2023-10-13 10:35:00|18.73|18.65|18.62|18.54|18.73|18.65|18.62|18.54|231
1697193600000|2023-10-13 10:40:00|18.63|18.55|18.72|18.64|18.72|18.64|18.63|18.55|44
1697193900000|2023-10-13 10:45:00|18.69|18.61|18.7|18.62|18.71|18.63|18.67|18.59|343
1697194200000|2023-10-13 10:50:00|18.71|18.63|18.6|18.52|18.71|18.63|18.6|18.52|185
1697194500000|2023-10-13 10:55:00|18.55|18.47|18.58|18.5|18.6|18.52|18.55|18.47|89
1697194800000|2023-10-13 11:00:00|18.57|18.49|18.6|18.52|18.65|18.57|18.55|18.47|174
1697195100000|2023-10-13 11:05:00|18.61|18.53|18.56|18.48|18.61|18.53|18.55|18.47|253
1697195400000|2023-10-13 11:10:00|18.55|18.47|18.55|18.47|18.6|18.52|18.55|18.47|437
1697195700000|2023-10-13 11:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.55|18.47|22
1697196000000|2023-10-13 11:20:00|18.58|18.5|18.55|18.47|18.6|18.52|18.55|18.47|34
1697196300000|2023-10-13 11:25:00|18.54|18.46|18.5|18.42|18.54|18.46|18.5|18.42|101
1697196600000|2023-10-13 11:30:00|18.54|18.46|18.55|18.47|18.55|18.47|18.5|18.42|158
1697196900000|2023-10-13 11:35:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|118
1697197200000|2023-10-13 11:40:00|18.5|18.42|18.55|18.47|18.55|18.47|18.49|18.41|176
1697197500000|2023-10-13 11:45:00|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|290
1697197800000|2023-10-13 11:50:00|18.55|18.47|18.55|18.47|18.56|18.48|18.5|18.42|38
1697198100000|2023-10-13 11:55:00|18.56|18.48|18.56|18.48|18.6|18.52|18.51|18.43|71
1697198400000|2023-10-13 12:00:00|18.55|18.47|18.61|18.53|18.61|18.53|18.55|18.47|36
1697198700000|2023-10-13 12:05:00|18.62|18.54|18.67|18.59|18.67|18.59|18.61|18.53|192
1697199000000|2023-10-13 12:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.61|18.53|24
1697199300000|2023-10-13 12:15:00|18.62|18.54|18.66|18.58|18.67|18.59|18.61|18.53|105
1697199600000|2023-10-13 12:20:00|18.67|18.59|18.62|18.54|18.67|18.59|18.61|18.53|76
1697199900000|2023-10-13 12:25:00|18.64|18.56|18.61|18.53|18.66|18.58|18.56|18.48|226
1697200200000|2023-10-13 12:30:00|18.56|18.48|18.56|18.48|18.61|18.53|18.54|18.46|131
1697200500000|2023-10-13 12:35:00|18.52|18.44|18.51|18.43|18.56|18.48|18.51|18.43|82
1697200800000|2023-10-13 12:40:00|18.52|18.44|18.51|18.43|18.56|18.48|18.51|18.43|381
1697201100000|2023-10-13 12:45:00|18.5|18.42|18.5|18.42|18.55|18.47|18.5|18.42|132
1697201400000|2023-10-13 12:50:00|18.48|18.4|18.45|18.37|18.5|18.42|18.43|18.35|145
1697201700000|2023-10-13 12:55:00|18.4|18.32|18.45|18.37|18.45|18.37|18.4|18.32|63
1697202000000|2023-10-13 13:00:00|18.43|18.35|18.4|18.32|18.45|18.37|18.4|18.32|246
1697202300000|2023-10-13 13:05:00|18.45|18.37|18.45|18.37|18.5|18.42|18.45|18.37|124
1697202600000|2023-10-13 13:10:00|18.44|18.36|18.45|18.37|18.45|18.37|18.4|18.32|143
1697202900000|2023-10-13 13:15:00|18.44|18.36|18.45|18.37|18.45|18.37|18.4|18.32|62
1697203200000|2023-10-13 13:20:00|18.47|18.39|18.45|18.37|18.48|18.4|18.45|18.37|383
1697203500000|2023-10-13 13:25:00|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|517
1697203800000|2023-10-13 13:30:00|18.43|18.35|18.45|18.37|18.45|18.37|18.35|18.27|218
1697204100000|2023-10-13 13:35:00|18.46|18.38|18.4|18.32|18.51|18.43|18.4|18.32|466
1697204400000|2023-10-13 13:40:00|18.38|18.3|18.51|18.43|18.51|18.43|18.35|18.27|494
1697204700000|2023-10-13 13:45:00|18.56|18.48|18.51|18.43|18.56|18.48|18.46|18.38|185
1697205000000|2023-10-13 13:50:00|18.46|18.38|18.56|18.48|18.56|18.48|18.46|18.38|64
1697205300000|2023-10-13 13:55:00|18.51|18.43|18.57|18.49|18.66|18.5|18.51|18.41|280
1697205600000|2023-10-13 14:00:00|18.58|18.5|18.63|18.55|18.7|18.62|18.56|18.48|624
1697205900000|2023-10-13 14:05:00|18.6|18.52|18.71|18.63|18.81|18.73|18.6|18.52|236
1697206200000|2023-10-13 14:10:00|18.73|18.65|18.91|18.83|18.91|18.83|18.73|18.65|192
1697206500000|2023-10-13 14:15:00|18.88|18.8|18.91|18.83|18.96|18.88|18.86|18.78|339
1697206800000|2023-10-13 14:20:00|18.88|18.8|18.96|18.88|18.96|18.88|18.86|18.78|402
1697207100000|2023-10-13 14:25:00|18.94|18.86|18.92|18.84|18.96|18.88|18.86|18.78|432
1697207400000|2023-10-13 14:30:00|18.97|18.89|18.82|18.74|18.97|18.89|18.82|18.74|792
1697207700000|2023-10-13 14:35:00|18.85|18.77|18.98|18.9|19|18.92|18.82|18.74|442
1697208000000|2023-10-13 14:40:00|18.95|18.87|19.07|18.99|19.08|19|18.95|18.87|314
1697208300000|2023-10-13 14:45:00|19.08|19|19.18|19.1|19.23|19.15|19.08|19|197
1697208600000|2023-10-13 14:50:00|19.2|19.12|19.39|19.31|19.43|19.35|19.18|19.1|408
1697208900000|2023-10-13 14:55:00|19.44|19.36|19.44|19.36|19.49|19.41|19.39|19.31|532
1697209200000|2023-10-13 15:00:00|19.46|19.38|19.69|19.61|19.69|19.61|19.44|19.36|522
1697209500000|2023-10-13 15:05:00|19.68|19.6|19.63|19.55|19.79|19.71|19.63|19.55|1504
1697209800000|2023-10-13 15:10:00|19.61|19.53|19.55|19.47|19.69|19.61|19.55|19.47|1949
1697210100000|2023-10-13 15:15:00|19.58|19.5|19.47|19.39|19.65|19.57|19.44|19.36|1322
1697210400000|2023-10-13 15:20:00|19.45|19.37|19.51|19.43|19.51|19.43|19.35|19.27|797
1697210700000|2023-10-13 15:25:00|19.5|19.42|19.55|19.47|19.61|19.53|19.48|19.4|417
1697211000000|2023-10-13 15:30:00|19.53|19.45|19.53|19.45|19.61|19.53|19.5|19.42|328
1697211300000|2023-10-13 15:35:00|19.51|19.43|19.51|19.43|19.6|19.52|19.46|19.38|58
1697211600000|2023-10-13 15:40:00|19.5|19.42|19.52|19.44|19.56|19.48|19.46|19.38|79
1697211900000|2023-10-13 15:45:00|19.51|19.43|19.56|19.48|19.57|19.49|19.47|19.39|54
1697212200000|2023-10-13 15:50:00|19.54|19.46|19.77|19.69|19.82|19.74|19.54|19.46|129
1697212500000|2023-10-13 15:55:00|19.79|19.71|19.82|19.74|19.87|19.79|19.77|19.69|140
1697212800000|2023-10-13 16:00:00|19.84|19.76|19.72|19.64|19.89|19.81|19.71|19.63|91
1697213100000|2023-10-13 16:05:00|19.71|19.63|19.72|19.64|19.77|19.69|19.66|19.58|211
1697213400000|2023-10-13 16:10:00|19.67|19.59|19.82|19.74|19.85|19.77|19.67|19.59|34
1697213700000|2023-10-13 16:15:00|19.85|19.77|19.72|19.64|19.87|19.79|19.67|19.59|323
1697214000000|2023-10-13 16:20:00|19.69|19.61|19.57|19.49|19.72|19.64|19.52|19.44|152
1697214300000|2023-10-13 16:25:00|19.62|19.54|19.52|19.44|19.62|19.54|19.49|19.41|58
1697214600000|2023-10-13 16:30:00|19.49|19.41|19.42|19.34|19.52|19.44|19.37|19.29|73
1697214900000|2023-10-13 16:35:00|19.47|19.39|19.57|19.49|19.62|19.54|19.44|19.36|141
1697215200000|2023-10-13 16:40:00|19.55|19.47|19.57|19.49|19.57|19.49|19.48|19.4|169
1697215500000|2023-10-13 16:45:00|19.62|19.54|19.75|19.67|19.75|19.67|19.57|19.49|138
1697215800000|2023-10-13 16:50:00|19.72|19.64|19.87|19.79|19.93|19.85|19.72|19.64|150
1697216100000|2023-10-13 16:55:00|19.9|19.82|19.87|19.79|19.97|19.89|19.83|19.75|67
1697216400000|2023-10-13 17:00:00|19.88|19.8|19.92|19.84|19.95|19.87|19.77|19.69|7
1697216700000|2023-10-13 17:05:00|19.93|19.85|20.03|19.95|20.08|20|19.93|19.85|90
1697217000000|2023-10-13 17:10:00|20.02|19.94|20.17|20.09|20.17|20.09|19.97|19.89|150
1697217300000|2023-10-13 17:15:00|20.15|20.07|20.12|20.04|20.2|20.12|20.02|19.94|70
1697217600000|2023-10-13 17:20:00|20.1|20.02|20.22|20.14|20.27|20.19|20.07|19.99|39
1697217900000|2023-10-13 17:25:00|20.2|20.12|20.38|20.3|20.42|20.34|20.17|20.09|49
1697218200000|2023-10-13 17:30:00|20.37|20.29|20.37|20.29|20.47|20.39|20.32|20.24|238
1697218500000|2023-10-13 17:35:00|20.4|20.32|20.45|20.37|20.5|20.42|20.37|20.29|13
1697218800000|2023-10-13 17:40:00|20.42|20.34|20.02|19.94|20.42|20.34|19.96|19.88|234
1697219100000|2023-10-13 17:45:00|19.99|19.91|20.17|20.09|20.23|20.15|19.97|19.89|38
1697219400000|2023-10-13 17:50:00|20.15|20.07|20.17|20.09|20.22|20.14|20.07|19.99|49
1697219700000|2023-10-13 17:55:00|20.15|20.07|20.17|20.09|20.23|20.15|20.05|19.97|21
1697220000000|2023-10-13 18:00:00|20.18|20.1|20.32|20.24|20.37|20.29|20.15|20.07|90
1697220300000|2023-10-13 18:05:00|20.3|20.22|20.22|20.14|20.3|20.22|20.07|19.99|22
1697220600000|2023-10-13 18:10:00|20.24|20.16|20.32|20.24|20.34|20.26|20.22|20.14|71
1697220900000|2023-10-13 18:15:00|20.34|20.26|20.32|20.24|20.42|20.34|20.27|20.19|10
1697221200000|2023-10-13 18:20:00|20.29|20.21|20.37|20.29|20.37|20.29|20.19|20.11|27
1697221500000|2023-10-13 18:25:00|20.34|20.26|20.29|20.21|20.47|20.39|20.27|20.19|21
1697221800000|2023-10-13 18:30:00|20.32|20.24|20.12|20.04|20.32|20.24|20.07|19.99|33
1697222100000|2023-10-13 18:35:00|20.09|20.01|20.22|20.14|20.27|20.19|20.09|20.01|10
1697222400000|2023-10-13 18:40:00|20.19|20.11|20.29|20.21|20.32|20.24|20.17|20.09|5
1697222700000|2023-10-13 18:45:00|20.27|20.19|20.32|20.24|20.37|20.29|20.27|20.19|7
1697223000000|2023-10-13 18:50:00|20.29|20.21|20.14|20.06|20.32|20.24|20.12|20.04|44
1697223300000|2023-10-13 18:55:00|20.12|20.04|20.12|20.04|20.17|20.09|20.07|19.99|15
1697223600000|2023-10-13 19:00:00|20.07|19.99|20.01|19.93|20.13|20.05|20.01|19.93|70
1697223900000|2023-10-13 19:05:00|20.03|19.95|20.08|20|20.24|20.16|20.03|19.95|21
1697224200000|2023-10-13 19:10:00|20.11|20.03|19.95|19.87|20.11|20.03|19.9|19.82|55
1697224500000|2023-10-13 19:15:00|19.93|19.85|19.95|19.87|20.01|19.93|19.9|19.82|12
1697224800000|2023-10-13 19:20:00|19.96|19.88|19.93|19.85|20.01|19.93|19.91|19.83|5
1697225100000|2023-10-13 19:25:00|19.91|19.83|19.98|19.9|20.01|19.93|19.9|19.82|70
1697225400000|2023-10-13 19:30:00|19.96|19.88|19.88|19.8|19.96|19.88|19.85|19.77|4
1697225700000|2023-10-13 19:35:00|19.9|19.82|19.86|19.78|19.9|19.82|19.83|19.75|28
1697226000000|2023-10-13 19:40:00|19.88|19.8|20.06|19.98|20.11|20.03|19.85|19.77|54
1697226300000|2023-10-13 19:45:00|20.05|19.97|19.98|19.9|20.11|20.03|19.98|19.9|11
1697226600000|2023-10-13 19:50:00|20|19.92|20.01|19.93|20.08|20|20|19.92|32
1697226900000|2023-10-13 19:55:00|20.03|19.95|20.33|20.03|20.44|20.24|20.03|19.95|191
1697227200000|2023-10-13 20:00:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1697415300000|2023-10-16 00:15:00|20.01|19.76|19.99|19.69|20.01|19.76|19.94|19.69|0
1697415600000|2023-10-16 00:20:00|19.94|19.68|19.88|19.63|19.94|19.68|19.88|19.63|1
1697415900000|2023-10-16 00:25:00|19.91|19.66|19.91|19.66|19.91|19.66|19.88|19.63|0
1697416200000|2023-10-16 00:30:00|19.88|19.63|19.88|19.63|19.91|19.66|19.85|19.6|0
1697416800000|2023-10-16 00:40:00|19.9|19.65|19.93|19.68|19.93|19.68|19.87|19.62|0
1697417100000|2023-10-16 00:45:00|19.98|19.63|19.93|19.63|19.98|19.68|19.93|19.63|0
1697417400000|2023-10-16 00:50:00|19.98|19.68|19.93|19.63|19.98|19.68|19.93|19.63|0
1697417700000|2023-10-16 00:55:00|19.95|19.65|19.97|19.67|20.03|19.73|19.93|19.63|0
1697418000000|2023-10-16 01:00:00|19.98|19.68|19.93|19.63|20.02|19.72|19.92|19.62|0
1697418300000|2023-10-16 01:05:00|19.97|19.67|20.07|19.77|20.12|19.82|19.97|19.67|0
1697418600000|2023-10-16 01:10:00|20.12|19.82|20.12|19.82|20.17|19.87|20.07|19.82|0
1697418900000|2023-10-16 01:15:00|20.07|19.85|20.17|19.87|20.17|19.87|20.07|19.85|0
1697419200000|2023-10-16 01:20:00|20.22|19.92|20.07|19.82|20.22|19.92|20.07|19.82|0
1697419500000|2023-10-16 01:25:00|20.12|19.87|20.07|19.82|20.17|19.87|20.07|19.82|0
1697419800000|2023-10-16 01:30:00|20.12|19.87|20.07|19.77|20.17|19.87|20.07|19.77|0
1697420100000|2023-10-16 01:35:00|20.02|19.82|20.02|19.72|20.12|19.82|19.95|19.7|1
1697420400000|2023-10-16 01:40:00|20.07|19.77|20.07|19.82|20.12|19.82|20.05|19.72|0
1697420700000|2023-10-16 01:45:00|20.17|19.87|20.07|19.82|20.17|19.87|20.07|19.82|0
1697421000000|2023-10-16 01:50:00|20.12|19.77|20.07|19.82|20.12|19.82|20.07|19.77|1
1697421300000|2023-10-16 01:55:00|20.02|19.77|20.02|19.77|20.07|19.77|20.02|19.72|0
1697421600000|2023-10-16 02:00:00|20.07|19.82|20.07|19.82|20.12|19.82|20.07|19.77|0
1697421900000|2023-10-16 02:05:00|20.02|19.77|20.02|19.72|20.02|19.77|20.02|19.72|0
1697422200000|2023-10-16 02:10:00|19.97|19.77|19.97|19.72|20.02|19.77|19.97|19.72|0
1697422500000|2023-10-16 02:15:00|20.02|19.67|20|19.7|20.02|19.7|19.97|19.67|0
1697422800000|2023-10-16 02:20:00|19.97|19.67|19.97|19.67|20|19.7|19.97|19.67|0
1697423100000|2023-10-16 02:25:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1697423400000|2023-10-16 02:30:00|19.97|19.67|20|19.7|20|19.7|19.97|19.67|0
1697423700000|2023-10-16 02:35:00|19.97|19.67|19.97|19.67|20.02|19.72|19.9|19.65|0
1697424000000|2023-10-16 02:40:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1697424300000|2023-10-16 02:45:00|20.02|19.72|20.02|19.77|20.07|19.77|20.02|19.72|0
1697424600000|2023-10-16 02:50:00|20.07|19.8|20.12|19.82|20.12|19.82|20.02|19.77|0
1697424900000|2023-10-16 02:55:00|20.07|19.77|20.07|19.77|20.12|19.82|20.07|19.77|0
1697425200000|2023-10-16 03:00:00||19.82||19.77||19.82||19.77|0
1697425500000|2023-10-16 03:05:00||19.82||19.77||19.82||19.77|0
1697425800000|2023-10-16 03:10:00||19.82||19.82||19.82||19.77|0
1697426100000|2023-10-16 03:15:00|20.05|19.77|20.07|19.77|20.07|19.82|20.05|19.77|0
1697426400000|2023-10-16 03:20:00||19.82||19.77||19.82||19.77|0
1697426700000|2023-10-16 03:25:00|20.02||20.02||20.07||20.02||0
1697427000000|2023-10-16 03:30:00|19.98|19.9|20.12|19.82|20.12|19.9|19.98|19.77|7
1697427300000|2023-10-16 03:35:00|20.07|19.84|20.12|19.82|20.12|19.84|20.07|19.82|0
1697427600000|2023-10-16 03:40:00|20.07||20.12||20.12||20.07||0
1697427900000|2023-10-16 03:45:00|20.07|19.77|20.07|19.77|20.12|19.82|20.02|19.77|0
1697428200000|2023-10-16 03:50:00|20.02|19.75|20.12|19.82|20.12|19.82|20.02|19.75|0
1697428500000|2023-10-16 03:55:00|20.07|19.79|20.07|19.77|20.09|19.82|20.07|19.77|0
1697428800000|2023-10-16 04:00:00|20.09|19.79|20.12|19.82|20.12|19.82|20.07|19.77|0
1697429100000|2023-10-16 04:05:00|20.07|19.77|20.07|19.82|20.12|19.82|20.07|19.77|0
1697429700000|2023-10-16 04:15:00|20.12|19.84|20.12|19.82|20.14|19.87|20.07|19.82|0
1697430000000|2023-10-16 04:20:00|20.07||20.12||20.12||20.07||0
1697430300000|2023-10-16 04:25:00|20.07||20.12||20.12||20.07||0
1697430600000|2023-10-16 04:30:00||19.87||19.87||19.87||19.87|0
1697430900000|2023-10-16 04:35:00|20.07|19.82|20.1|19.85|20.15|19.91|19.99|19.8|0
1697431200000|2023-10-16 04:40:00|20.07|19.82|20.1|19.85|20.1|19.85|20.07|19.82|0
1697431500000|2023-10-16 04:45:00|20.07|19.82|20.1|19.85|20.1|19.85|20.07|19.82|0
1697431800000|2023-10-16 04:50:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1697432100000|2023-10-16 04:55:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1697432400000|2023-10-16 05:00:00|20.07|19.82|20.07|19.82|20.12|19.85|20.02|19.77|0
1697432700000|2023-10-16 05:05:00|20.12|19.85|20.12|19.87|20.12|19.87|20.07|19.82|0
1697433000000|2023-10-16 05:10:00|20.1|19.85|20.12|19.87|20.12|19.87|20.1|19.82|0
1697433300000|2023-10-16 05:15:00|20.07|19.82|20.12|19.87|20.12|19.87|20.07|19.82|0
1697433600000|2023-10-16 05:20:00|20.1|19.85|20.12|19.87|20.12|19.87|20.07|19.82|0
1697433900000|2023-10-16 05:25:00|20.09|20.01|20.15|19.9|20.15|20.01|20.09|19.87|0
1697434200000|2023-10-16 05:30:00|20.09|20.01|20.14|20.06|20.2|20.08|20.09|19.9|3
1697434500000|2023-10-16 05:35:00|20.11|20.03|20.16|20.08|20.2|20.08|20.09|19.9|0
1697434800000|2023-10-16 05:40:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|0
1697435100000|2023-10-16 05:45:00|20.21|20.13|20.27|20.19|20.27|20.19|20.19|20.11|0
1697435400000|2023-10-16 05:50:00|20.24|20.16|20.38|20.3|20.38|20.3|20.2|20.12|32
1697436600000|2023-10-16 06:10:00|20.01|19.93|19.92|19.84|20.03|19.95|19.92|19.84|205
1697436900000|2023-10-16 06:15:00|19.94|19.86|19.87|19.79|19.97|19.89|19.87|19.79|43
1697437200000|2023-10-16 06:20:00|19.89|19.81|19.84|19.76|19.92|19.84|19.82|19.74|20
1697437500000|2023-10-16 06:25:00|19.87|19.79|19.82|19.74|19.87|19.79|19.79|19.71|2
1697437800000|2023-10-16 06:30:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|46
1697438100000|2023-10-16 06:35:00|19.84|19.76|19.79|19.71|19.84|19.76|19.77|19.69|103
1697438400000|2023-10-16 06:40:00|19.81|19.73|19.71|19.63|19.81|19.73|19.69|19.61|28
1697438700000|2023-10-16 06:45:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|108
1697439000000|2023-10-16 06:50:00|19.62|19.54|19.66|19.58|19.66|19.58|19.61|19.53|55
1697439300000|2023-10-16 06:55:00|19.71|19.63|19.71|19.63|19.71|19.63|19.66|19.58|113
1697439600000|2023-10-16 07:00:00|19.74|19.66|19.74|19.66|19.86|19.78|19.71|19.63|629
1697439900000|2023-10-16 07:05:00|19.71|19.63|19.86|19.78|19.86|19.78|19.71|19.63|305
1697440200000|2023-10-16 07:10:00|19.84|19.76|19.81|19.73|19.96|19.88|19.81|19.73|148
1697440500000|2023-10-16 07:15:00|19.84|19.76|19.91|19.83|19.94|19.86|19.81|19.73|134
1697440800000|2023-10-16 07:20:00|19.94|19.86|19.99|19.91|20.02|19.94|19.86|19.78|201
1697441100000|2023-10-16 07:25:00|20.01|19.93|19.91|19.83|20.01|19.93|19.91|19.83|70
1697441400000|2023-10-16 07:30:00|19.94|19.86|19.96|19.88|19.96|19.88|19.81|19.73|288
1697441700000|2023-10-16 07:35:00|19.94|19.86|20.01|19.93|20.01|19.93|19.91|19.83|169
1697442000000|2023-10-16 07:40:00|19.97|19.89|20.11|20.03|20.14|20.06|19.97|19.89|395
1697442300000|2023-10-16 07:45:00|20.14|20.06|20.12|20.04|20.17|20.09|20.06|19.98|118
1697442600000|2023-10-16 07:50:00|20.09|20.01|20.02|19.94|20.09|20.01|19.92|19.84|222
1697442900000|2023-10-16 07:55:00|19.99|19.91|19.97|19.89|20.02|19.94|19.92|19.84|141
1697443200000|2023-10-16 08:00:00|19.99|19.91|20.04|19.96|20.07|19.99|19.97|19.89|102
1697443500000|2023-10-16 08:05:00|20.07|19.99|20.17|20.09|20.17|20.09|20.02|19.94|83
1697443800000|2023-10-16 08:10:00|20.12|20.04|20.22|20.14|20.22|20.14|20.12|20.04|239
1697444100000|2023-10-16 08:15:00|20.27|20.19|20.22|20.14|20.29|20.21|20.17|20.09|515
1697444400000|2023-10-16 08:20:00|20.17|20.09|20.02|19.94|20.19|20.11|19.97|19.89|336
1697444700000|2023-10-16 08:25:00|19.99|19.91|19.92|19.84|19.99|19.91|19.87|19.79|64
1697445000000|2023-10-16 08:30:00|19.89|19.81|19.92|19.84|19.97|19.89|19.87|19.79|273
1697445300000|2023-10-16 08:35:00|19.89|19.81|19.87|19.79|19.92|19.84|19.82|19.74|58
1697445600000|2023-10-16 08:40:00|19.89|19.81|19.87|19.79|19.92|19.84|19.82|19.74|140
1697445900000|2023-10-16 08:45:00|19.84|19.76|19.77|19.69|19.87|19.79|19.77|19.69|40
1697446200000|2023-10-16 08:50:00|19.72|19.64|19.82|19.74|19.82|19.74|19.72|19.64|24
1697446500000|2023-10-16 08:55:00|19.87|19.79|19.87|19.79|19.87|19.79|19.82|19.74|59
1697446800000|2023-10-16 09:00:00|19.82|19.74|19.92|19.84|19.92|19.84|19.82|19.74|119
1697447100000|2023-10-16 09:05:00|19.89|19.81|19.87|19.79|19.89|19.81|19.77|19.69|102
1697447400000|2023-10-16 09:10:00|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|20
1697447700000|2023-10-16 09:15:00|19.89|19.81|19.87|19.79|19.89|19.81|19.82|19.74|42
1697448000000|2023-10-16 09:20:00|19.92|19.84|19.87|19.79|19.92|19.84|19.82|19.74|329
1697448300000|2023-10-16 09:25:00|19.82|19.74|19.92|19.84|19.92|19.84|19.82|19.74|17
1697448600000|2023-10-16 09:30:00|19.89|19.81|19.82|19.74|19.92|19.84|19.82|19.74|39
1697448900000|2023-10-16 09:35:00|19.79|19.71|19.72|19.64|19.82|19.74|19.72|19.64|49
1697449200000|2023-10-16 09:40:00|19.77|19.69|19.74|19.66|19.77|19.69|19.72|19.64|74
1697449500000|2023-10-16 09:45:00|19.77|19.69|19.77|19.69|19.79|19.71|19.72|19.64|315
1697449800000|2023-10-16 09:50:00|19.79|19.71|19.74|19.66|19.79|19.71|19.72|19.64|31
1697450100000|2023-10-16 09:55:00|19.72|19.64|19.77|19.69|19.79|19.71|19.72|19.64|26
1697450400000|2023-10-16 10:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|61
1697450700000|2023-10-16 10:05:00|19.84|19.76|19.87|19.79|19.89|19.81|19.82|19.74|137
1697451000000|2023-10-16 10:10:00|19.89|19.81|19.87|19.79|19.89|19.81|19.82|19.74|236
1697451300000|2023-10-16 10:15:00|19.82|19.74|19.72|19.64|19.87|19.79|19.72|19.64|353
1697451600000|2023-10-16 10:20:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|180
1697451900000|2023-10-16 10:25:00|19.66|19.58|19.67|19.59|19.71|19.63|19.64|19.56|303
1697452200000|2023-10-16 10:30:00|19.66|19.58|19.67|19.59|19.67|19.59|19.62|19.54|247
1697452500000|2023-10-16 10:35:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|43
1697452800000|2023-10-16 10:40:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|276
1697453100000|2023-10-16 10:45:00|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|203
1697453400000|2023-10-16 10:50:00|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|82
1697453700000|2023-10-16 10:55:00|19.61|19.53|19.61|19.53|19.64|19.56|19.61|19.53|97
1697454000000|2023-10-16 11:00:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|156
1697454300000|2023-10-16 11:05:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|48
1697454600000|2023-10-16 11:10:00|19.66|19.58|19.66|19.58|19.71|19.63|19.66|19.58|149
1697454900000|2023-10-16 11:15:00|19.61|19.53|19.61|19.53|19.66|19.58|19.61|19.53|45
1697455200000|2023-10-16 11:20:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|325
1697455500000|2023-10-16 11:25:00|||||||||27
1697455800000|2023-10-16 11:30:00|19.61|19.53|19.64|19.56|19.66|19.58|19.61|19.53|64
1697456100000|2023-10-16 11:35:00|19.61|19.53|19.51|19.43|19.66|19.58|19.51|19.43|281
1697456400000|2023-10-16 11:40:00|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|205
1697456700000|2023-10-16 11:45:00|19.46|19.38|19.46|19.38|19.49|19.41|19.46|19.38|123
1697457000000|2023-10-16 11:50:00|19.44|19.36|19.46|19.38|19.46|19.38|19.41|19.33|46
1697457300000|2023-10-16 11:55:00|19.51|19.43|19.51|19.43|19.51|19.43|19.46|19.38|175
1697457600000|2023-10-16 12:00:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|39
1697457900000|2023-10-16 12:05:00|19.54|19.46|19.61|19.53|19.61|19.53|19.54|19.46|94
1697458200000|2023-10-16 12:10:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|34
1697458500000|2023-10-16 12:15:00|19.61|19.53|19.61|19.53|19.66|19.58|19.61|19.53|288
1697458800000|2023-10-16 12:20:00|19.56|19.48|19.61|19.53|19.64|19.56|19.56|19.48|150
1697459100000|2023-10-16 12:25:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|46
1697459400000|2023-10-16 12:30:00|19.61|19.53|19.61|19.53|19.64|19.56|19.56|19.48|97
1697459700000|2023-10-16 12:35:00|19.59|19.51|19.51|19.43|19.61|19.53|19.51|19.43|101
1697460000000|2023-10-16 12:40:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|136
1697460300000|2023-10-16 12:45:00|||||||||119
1697460600000|2023-10-16 12:50:00|19.46|19.38|19.49|19.41|19.51|19.43|19.44|19.36|54
1697460900000|2023-10-16 12:55:00|19.46|19.38|19.46|19.38|19.49|19.41|19.41|19.33|34
1697461200000|2023-10-16 13:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.41|19.33|90
1697461500000|2023-10-16 13:05:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|41
1697461800000|2023-10-16 13:10:00|19.46|19.38|19.46|19.38|19.51|19.43|19.46|19.38|261
1697462100000|2023-10-16 13:15:00|19.44|19.36|19.41|19.33|19.46|19.38|19.41|19.33|84
1697462400000|2023-10-16 13:20:00|19.44|19.36|19.46|19.38|19.46|19.38|19.41|19.33|18
1697462700000|2023-10-16 13:25:00|19.51|19.43|19.51|19.43|19.51|19.43|19.46|19.38|202
1697463000000|2023-10-16 13:30:00|19.46|19.38|19.36|19.28|19.51|19.43|19.36|19.28|280
1697463300000|2023-10-16 13:35:00|19.31|19.23|19.36|19.28|19.36|19.28|19.26|19.18|276
1697463600000|2023-10-16 13:40:00|19.41|19.33|19.41|19.33|19.46|19.38|19.36|19.28|303
1697463900000|2023-10-16 13:45:00|19.44|19.36|19.41|19.33|19.46|19.38|19.36|19.28|324
1697464200000|2023-10-16 13:50:00|19.39|19.31|19.31|19.23|19.41|19.33|19.26|19.18|199
1697464500000|2023-10-16 13:55:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|137
1697464800000|2023-10-16 14:00:00|19.29|19.21|19.31|19.23|19.36|19.28|19.26|19.18|345
1697465100000|2023-10-16 14:05:00|19.34|19.26|19.26|19.18|19.36|19.28|19.26|19.18|261
1697465400000|2023-10-16 14:10:00|19.29|19.21|19.16|19.08|19.29|19.21|19.16|19.08|528
1697465700000|2023-10-16 14:15:00|19.11|19.03|19.16|19.08|19.21|19.13|19.11|19.03|737
1697466000000|2023-10-16 14:20:00|19.19|19.11|19.11|19.03|19.21|19.13|19.11|19.03|303
1697466300000|2023-10-16 14:25:00|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|521
1697466600000|2023-10-16 14:30:00|19.06|18.98|19.11|19.03|19.11|19.03|19.01|18.93|448
1697466900000|2023-10-16 14:35:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|225
1697467200000|2023-10-16 14:40:00|19.09|19.01|19.19|19.11|19.26|19.18|19.06|18.98|882
1697467500000|2023-10-16 14:45:00|19.21|19.13|19.21|19.13|19.21|19.13|19.16|19.08|145
1697467800000|2023-10-16 14:50:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|235
1697468100000|2023-10-16 14:55:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|259
1697468400000|2023-10-16 15:00:00|19.14|19.06|19.21|19.13|19.21|19.13|19.11|19.03|1295
1697468700000|2023-10-16 15:05:00|19.16|19.08|19.26|19.18|19.26|19.18|19.16|19.08|398
1697469000000|2023-10-16 15:10:00|19.24|19.16|19.32|19.24|19.32|19.24|19.21|19.13|241
1697469300000|2023-10-16 15:15:00|||||||||390
1697469600000|2023-10-16 15:20:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|146
1697469900000|2023-10-16 15:25:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|446
1697470200000|2023-10-16 15:30:00|19.27|19.19|19.27|19.19|19.32|19.24|19.27|19.19|245
1697470500000|2023-10-16 15:35:00|19.22|19.14|19.32|19.24|19.32|19.24|19.22|19.14|370
1697470800000|2023-10-16 15:40:00|19.31|19.23|19.32|19.24|19.37|19.29|19.31|19.23|149
1697471100000|2023-10-16 15:45:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|73
1697471400000|2023-10-16 15:50:00|19.27|19.19|19.37|19.29|19.37|19.29|19.27|19.19|35
1697471700000|2023-10-16 15:55:00|19.34|19.26|19.37|19.29|19.42|19.34|19.32|19.24|43
1697472000000|2023-10-16 16:00:00|19.34|19.26|19.37|19.29|19.42|19.34|19.34|19.26|10
1697472300000|2023-10-16 16:05:00|19.34|19.26|19.32|19.24|19.37|19.29|19.32|19.24|23
1697472600000|2023-10-16 16:10:00|19.34|19.26|19.37|19.29|19.37|19.29|19.32|19.24|12
1697472900000|2023-10-16 16:15:00|19.34|19.26|19.32|19.24|19.34|19.26|19.27|19.19|87
1697473200000|2023-10-16 16:20:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|9
1697473500000|2023-10-16 16:25:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1697473800000|2023-10-16 16:30:00|||||||||19
1697474100000|2023-10-16 16:35:00|19.29|19.21|19.27|19.19|19.32|19.24|19.22|19.14|72
1697474400000|2023-10-16 16:40:00|19.24|19.16|19.17|19.09|19.27|19.19|19.17|19.09|45
1697474700000|2023-10-16 16:45:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|24
1697475000000|2023-10-16 16:50:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|2
1697475300000|2023-10-16 16:55:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|7
1697475900000|2023-10-16 17:05:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|24
1697476200000|2023-10-16 17:10:00|19.07|18.99|19.09|19.01|19.12|19.04|19.07|18.99|42
1697476500000|2023-10-16 17:15:00|19.12|19.04|19.17|19.09|19.17|19.09|19.07|18.99|13
1697476800000|2023-10-16 17:20:00|19.22|19.14|19.32|19.24|19.34|19.26|19.22|19.14|84
1697477100000|2023-10-16 17:25:00|19.34|19.26|19.24|19.16|19.42|19.34|19.22|19.14|40
1697477400000|2023-10-16 17:30:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|1
1697477700000|2023-10-16 17:35:00|19.24|19.16|19.19|19.11|19.24|19.16|19.17|19.09|32
1697478000000|2023-10-16 17:40:00|19.17|19.09|19.09|19.01|19.17|19.09|19.07|18.99|36
1697478300000|2023-10-16 17:45:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|18
1697478600000|2023-10-16 17:50:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|18
1697478900000|2023-10-16 17:55:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|33
1697479200000|2023-10-16 18:00:00|19.04|18.96|19.07|18.99|19.12|19.04|19.04|18.96|13
1697479500000|2023-10-16 18:05:00|19.02|18.94|19.02|18.94|19.07|18.99|19.02|18.94|13
1697479800000|2023-10-16 18:10:00|18.97|18.89|19.02|18.94|19.07|18.99|18.97|18.89|29
1697480100000|2023-10-16 18:15:00|19.04|18.96|19.02|18.94|19.07|18.99|18.97|18.89|7
1697480400000|2023-10-16 18:20:00|19.07|18.99|19.07|18.99|19.12|19.04|19.04|18.96|4
1697480700000|2023-10-16 18:25:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|1
1697481000000|2023-10-16 18:30:00|19.09|19.01|19.02|18.94|19.12|19.04|19.02|18.94|20
1697481300000|2023-10-16 18:35:00|19.04|18.96|19.04|18.96|19.12|19.04|18.99|18.91|10
1697481600000|2023-10-16 18:40:00|19.07|18.99|19.02|18.94|19.07|18.99|18.99|18.91|0
1697481900000|2023-10-16 18:45:00|18.99|18.91|19.02|18.94|19.02|18.94|18.97|18.89|2
1697482200000|2023-10-16 18:50:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|2
1697482500000|2023-10-16 18:55:00|18.97|18.89|18.97|18.89|18.97|18.89|18.92|18.84|12
1697482800000|2023-10-16 19:00:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|22
1697483100000|2023-10-16 19:05:00|18.92|18.84|18.92|18.84|18.97|18.89|18.92|18.84|14
1697483400000|2023-10-16 19:10:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|3
1697483700000|2023-10-16 19:15:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|18
1697484000000|2023-10-16 19:20:00|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|18
1697484300000|2023-10-16 19:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|8
1697484600000|2023-10-16 19:30:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|82
1697485200000|2023-10-16 19:40:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|26
1697485500000|2023-10-16 19:45:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|122
1697485800000|2023-10-16 19:50:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|40
1697486100000|2023-10-16 19:55:00|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|138
1697501700000|2023-10-17 00:15:00|19.05|18.75|19.05|18.75|19.05|18.75|19.02|18.72|0
1697502000000|2023-10-17 00:20:00|19.07|18.77|19.02|18.77|19.07|18.77|19|18.75|0
1697502300000|2023-10-17 00:25:00|19|18.75|19.02|18.77|19.02|18.77|19|18.75|0
1697502600000|2023-10-17 00:30:00|19|18.75|19.02|18.77|19.02|18.77|19|18.75|0
1697502900000|2023-10-17 00:35:00|19|18.75|19.02|18.77|19.02|18.77|19|18.75|0
1697505900000|2023-10-17 01:25:00|19|18.75|19.02|18.72|19.02|18.81|18.89|18.7|0
1697506200000|2023-10-17 01:30:00|19.07|18.77|19.07|18.82|19.07|18.82|19.07|18.77|0
1697508000000|2023-10-17 02:00:00|19.1|18.85|19.12|18.87|19.12|18.87|19.1|18.85|0
1697509500000|2023-10-17 02:25:00|19.17||19.12||19.17||19.12||0
1697513700000|2023-10-17 03:35:00|19.1|18.85|19.1|18.85|19.12|18.87|19.1|18.85|0
1697514000000|2023-10-17 03:40:00|19.12|18.87|19.12|18.87|19.12|18.87|19.1|18.85|0
1697514300000|2023-10-17 03:45:00|19.17||19.12||19.17||19.12||0
1697514900000|2023-10-17 03:55:00|19.1|18.85|19.12|18.87|19.12|18.91|18.96|18.85|1
1697515500000|2023-10-17 04:05:00|19.1|18.85|19.12|18.87|19.12|18.87|19.1|18.85|0
1697518800000|2023-10-17 05:00:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1697519400000|2023-10-17 05:10:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1697519700000|2023-10-17 05:15:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1697520900000|2023-10-17 05:35:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1697521200000|2023-10-17 05:40:00|19.12|18.87|19.09|18.84|19.12|18.87|19.09|18.84|0
1697521500000|2023-10-17 05:45:00|19.12|18.87|19.09|18.84|19.12|18.87|19.09|18.84|0
1697522100000|2023-10-17 05:55:00|18.98|18.9|19.03|18.95|19.1|18.95|18.98|18.84|0
1697522400000|2023-10-17 06:00:00|19.04|18.96|19.01|18.93|19.04|18.96|18.98|18.9|3
1697522700000|2023-10-17 06:05:00|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|0
1697523300000|2023-10-17 06:15:00|19.01|18.93|19.11|19.03|19.11|19.03|19.01|18.93|43
1697523600000|2023-10-17 06:20:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|25
1697524500000|2023-10-17 06:35:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1697525100000|2023-10-17 06:45:00|19.08|19|19.08|19|19.11|19.03|19.08|19|53
1697525400000|2023-10-17 06:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1697525700000|2023-10-17 06:55:00|||||||||57
1697526000000|2023-10-17 07:00:00|19.06|18.98|19.01|18.93|19.11|19.03|19.01|18.93|342
1697526300000|2023-10-17 07:05:00|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|122
1697526600000|2023-10-17 07:10:00|18.96|18.88|18.96|18.88|18.96|18.88|18.91|18.83|124
1697526900000|2023-10-17 07:15:00|19.01|18.93|19.01|18.93|19.06|18.98|18.96|18.88|377
1697527200000|2023-10-17 07:20:00|19.06|18.98|19.06|18.98|19.06|18.98|19.01|18.93|93
1697527500000|2023-10-17 07:25:00|19.03|18.95|19.06|18.98|19.06|18.98|19.01|18.93|39
1697527800000|2023-10-17 07:30:00|19.08|19|19.03|18.95|19.11|19.03|19.03|18.95|279
1697528100000|2023-10-17 07:35:00|19.06|18.98|19.01|18.93|19.06|18.98|18.96|18.88|287
1697528400000|2023-10-17 07:40:00|18.98|18.9|18.91|18.83|18.98|18.9|18.91|18.83|335
1697528700000|2023-10-17 07:45:00|18.86|18.78|18.91|18.83|18.96|18.88|18.86|18.78|153
1697529000000|2023-10-17 07:50:00|18.93|18.85|18.91|18.83|18.96|18.88|18.91|18.83|66
1697529300000|2023-10-17 07:55:00|18.93|18.85|18.91|18.83|18.96|18.88|18.91|18.83|164
1697529600000|2023-10-17 08:00:00|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|66
1697529900000|2023-10-17 08:05:00|18.93|18.85|18.96|18.88|19.01|18.93|18.93|18.85|44
1697530200000|2023-10-17 08:10:00|18.91|18.83|18.91|18.83|18.96|18.88|18.91|18.83|197
1697530500000|2023-10-17 08:15:00|18.96|18.88|18.96|18.88|19.03|18.95|18.91|18.83|136
1697530800000|2023-10-17 08:20:00|18.98|18.9|18.91|18.83|18.98|18.9|18.91|18.83|358
1697531100000|2023-10-17 08:25:00|18.93|18.85|18.96|18.88|18.96|18.88|18.91|18.83|67
1697531400000|2023-10-17 08:30:00|18.98|18.9|19.03|18.95|19.06|18.98|18.96|18.88|210
1697531700000|2023-10-17 08:35:00|19.01|18.93|19.16|19.08|19.21|19.13|19.01|18.93|121
1697532000000|2023-10-17 08:40:00|19.21|19.13|19.16|19.08|19.26|19.18|19.16|19.08|112
1697532300000|2023-10-17 08:45:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|188
1697532600000|2023-10-17 08:50:00|19.16|19.08|19.21|19.13|19.23|19.15|19.13|19.05|268
1697532900000|2023-10-17 08:55:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|74
1697533200000|2023-10-17 09:00:00|19.16|19.08|19.16|19.08|19.21|19.13|19.16|19.08|292
1697533500000|2023-10-17 09:05:00|19.18|19.1|19.11|19.03|19.21|19.13|19.06|18.98|344
1697533800000|2023-10-17 09:10:00|19.06|18.98|19.11|19.03|19.13|19.05|19.06|18.98|118
1697534100000|2023-10-17 09:15:00|19.06|18.98|19.06|18.98|19.08|19|19.03|18.95|423
1697534400000|2023-10-17 09:20:00|19.03|18.95|19.06|18.98|19.06|18.98|19.01|18.93|140
1697534700000|2023-10-17 09:25:00|19.11|19.03|19.08|19|19.11|19.03|19.06|18.98|53
1697535000000|2023-10-17 09:30:00|19.11|19.03|19.06|18.98|19.11|19.03|19.01|18.93|100
1697535300000|2023-10-17 09:35:00|19.01|18.93|19.11|19.03|19.11|19.03|19.01|18.93|93
1697535600000|2023-10-17 09:40:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|316
1697535900000|2023-10-17 09:45:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|315
1697536200000|2023-10-17 09:50:00|||||||||33
1697536500000|2023-10-17 09:55:00|19.06|18.98|19.06|18.98|19.11|19.03|19.06|18.98|102
1697536800000|2023-10-17 10:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.06|18.98|95
1697537100000|2023-10-17 10:05:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|213
1697537400000|2023-10-17 10:10:00|19.13|19.05|19.06|18.98|19.13|19.05|19.06|18.98|174
1697537700000|2023-10-17 10:15:00|19.08|19|19.21|19.13|19.21|19.13|19.06|18.98|119
1697538000000|2023-10-17 10:20:00|19.18|19.1|19.11|19.03|19.21|19.13|19.11|19.03|36
1697538300000|2023-10-17 10:25:00|19.06|18.98|19.16|19.08|19.16|19.08|19.06|18.98|67
1697538600000|2023-10-17 10:30:00|19.18|19.1|19.16|19.08|19.23|19.15|19.16|19.08|166
1697538900000|2023-10-17 10:35:00|||||||||7
1697539200000|2023-10-17 10:40:00|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|25
1697539500000|2023-10-17 10:45:00|19.21|19.13|19.15|19.07|19.21|19.13|19.15|19.07|752
1697539800000|2023-10-17 10:50:00|19.11|19.03|19.11|19.03|19.15|19.07|19.11|19.03|16
1697540100000|2023-10-17 10:55:00|19.1|19.02|19.11|19.03|19.11|19.03|19.06|18.98|49
1697540400000|2023-10-17 11:00:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|26
1697540700000|2023-10-17 11:05:00|19.2|19.12|19.25|19.17|19.25|19.17|19.15|19.07|26
1697541000000|2023-10-17 11:10:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|262
1697541300000|2023-10-17 11:15:00|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|231
1697541600000|2023-10-17 11:20:00|19.21|19.13|19.25|19.17|19.25|19.17|19.2|19.12|162
1697541900000|2023-10-17 11:25:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|142
1697542200000|2023-10-17 11:30:00|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|130
1697542500000|2023-10-17 11:35:00|19.16|19.08|19.16|19.08|19.18|19.1|19.15|19.07|199
1697542800000|2023-10-17 11:40:00|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|32
1697543100000|2023-10-17 11:45:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|164
1697543400000|2023-10-17 11:50:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|73
1697543700000|2023-10-17 11:55:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|44
1697544000000|2023-10-17 12:00:00|19.1|19.02|19.15|19.07|19.2|19.12|19.1|19.02|71
1697544300000|2023-10-17 12:05:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|74
1697544600000|2023-10-17 12:10:00|19.23|19.15|19.25|19.17|19.25|19.17|19.2|19.12|357
1697544900000|2023-10-17 12:15:00|19.2|19.12|19.2|19.12|19.23|19.15|19.15|19.07|51
1697545200000|2023-10-17 12:20:00|19.18|19.1|19.2|19.12|19.2|19.12|19.15|19.07|183
1697545500000|2023-10-17 12:25:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|240
1697545800000|2023-10-17 12:30:00|19.18|19.1|19.25|19.17|19.3|19.22|19.18|19.1|340
1697546100000|2023-10-17 12:35:00|19.2|19.12|19.3|19.22|19.3|19.22|19.2|19.12|396
1697546400000|2023-10-17 12:40:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|445
1697546700000|2023-10-17 12:45:00|19.28|19.2|19.35|19.27|19.4|19.32|19.25|19.17|304
1697547000000|2023-10-17 12:50:00|19.38|19.3|19.4|19.32|19.4|19.32|19.35|19.27|19
1697547300000|2023-10-17 12:55:00|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|201
1697547600000|2023-10-17 13:00:00|19.43|19.35|19.58|19.5|19.6|19.52|19.4|19.32|615
1697547900000|2023-10-17 13:05:00|19.55|19.47|19.55|19.47|19.6|19.52|19.53|19.45|153
1697548200000|2023-10-17 13:10:00|19.5|19.42|19.5|19.42|19.53|19.45|19.45|19.37|214
1697548500000|2023-10-17 13:15:00|19.55|19.47|19.55|19.47|19.6|19.52|19.55|19.47|610
1697548800000|2023-10-17 13:20:00|19.58|19.5|19.6|19.52|19.6|19.52|19.55|19.47|286
1697549100000|2023-10-17 13:25:00|19.57|19.49|19.65|19.57|19.65|19.57|19.55|19.47|417
1697549400000|2023-10-17 13:30:00|19.6|19.52|19.5|19.42|19.62|19.54|19.45|19.37|587
1697549700000|2023-10-17 13:35:00|19.47|19.39|19.4|19.32|19.55|19.47|19.4|19.32|364
1697550000000|2023-10-17 13:40:00|19.45|19.37|19.5|19.42|19.5|19.42|19.35|19.27|425
1697550300000|2023-10-17 13:45:00|19.53|19.45|19.55|19.47|19.58|19.5|19.45|19.37|464
1697550600000|2023-10-17 13:50:00|19.53|19.45|19.65|19.57|19.65|19.57|19.5|19.42|442
1697550900000|2023-10-17 13:55:00|19.6|19.52|19.6|19.52|19.67|19.59|19.6|19.52|427
1697551200000|2023-10-17 14:00:00|19.63|19.55|19.6|19.52|19.65|19.57|19.55|19.47|203
1697551500000|2023-10-17 14:05:00|19.63|19.55|19.35|19.27|19.65|19.57|19.35|19.27|324
1697551800000|2023-10-17 14:10:00|19.33|19.25|19.2|19.12|19.35|19.27|19.2|19.12|311
1697552100000|2023-10-17 14:15:00|19.18|19.1|19.25|19.17|19.25|19.17|19.18|19.1|232
1697552400000|2023-10-17 14:20:00|19.2|19.12|19.25|19.17|19.3|19.22|19.15|19.07|612
1697552700000|2023-10-17 14:25:00|19.23|19.15|19.25|19.17|19.3|19.22|19.2|19.12|229
1697553000000|2023-10-17 14:30:00|19.3|19.22|19.25|19.17|19.35|19.27|19.25|19.17|438
1697553300000|2023-10-17 14:35:00|19.2|19.12|19.15|19.07|19.2|19.12|19.1|19.02|555
1697553600000|2023-10-17 14:40:00|19.13|19.05|19.15|19.07|19.2|19.12|19.1|19.02|328
1697553900000|2023-10-17 14:45:00|19.13|19.05|19.15|19.07|19.2|19.12|19.1|19.02|322
1697554200000|2023-10-17 14:50:00|19.13|19.05|19.15|19.07|19.15|19.07|19.1|19.02|460
1697554500000|2023-10-17 14:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|238
1697554800000|2023-10-17 15:00:00|19.05|18.97|19.05|18.97|19.15|19.07|19.05|18.97|458
1697555100000|2023-10-17 15:05:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|382
1697555400000|2023-10-17 15:10:00|19.08|19|19|18.92|19.1|19.02|19|18.92|240
1697555700000|2023-10-17 15:15:00|18.95|18.87|18.9|18.82|19.05|18.97|18.9|18.82|665
1697556000000|2023-10-17 15:20:00|18.95|18.87|18.95|18.87|18.98|18.9|18.9|18.82|813
1697556300000|2023-10-17 15:25:00|18.98|18.9|18.95|18.87|19|18.92|18.9|18.82|426
1697556600000|2023-10-17 15:30:00|18.9|18.82|18.85|18.77|18.95|18.87|18.85|18.77|183
1697556900000|2023-10-17 15:35:00|18.88|18.8|18.9|18.82|18.9|18.82|18.85|18.77|129
1697557200000|2023-10-17 15:40:00|18.88|18.8|18.85|18.77|18.9|18.82|18.83|18.75|74
1697557500000|2023-10-17 15:45:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|98
1697557800000|2023-10-17 15:50:00|18.85|18.77|18.85|18.77|18.85|18.77|18.8|18.72|150
1697558100000|2023-10-17 15:55:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|221
1697558400000|2023-10-17 16:00:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|168
1697558700000|2023-10-17 16:05:00|18.83|18.75|18.8|18.72|18.85|18.77|18.75|18.67|78
1697559000000|2023-10-17 16:10:00|18.75|18.67|18.75|18.67|18.8|18.72|18.75|18.67|215
1697559300000|2023-10-17 16:15:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|75
1697559600000|2023-10-17 16:20:00|18.73|18.65|18.7|18.62|18.75|18.67|18.65|18.57|109
1697559900000|2023-10-17 16:25:00|18.68|18.6|18.7|18.62|18.7|18.62|18.65|18.57|176
1697560200000|2023-10-17 16:30:00|18.68|18.6|18.65|18.57|18.7|18.62|18.65|18.57|132
1697560500000|2023-10-17 16:35:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|165
1697560800000|2023-10-17 16:40:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|137
1697561100000|2023-10-17 16:45:00|18.8|18.72|18.75|18.67|18.85|18.77|18.75|18.67|187
1697561400000|2023-10-17 16:50:00|18.8|18.72|18.8|18.72|18.85|18.77|18.8|18.72|167
1697561700000|2023-10-17 16:55:00|18.75|18.67|18.85|18.77|18.85|18.77|18.75|18.67|37
1697562000000|2023-10-17 17:00:00|18.83|18.75|18.85|18.77|18.85|18.77|18.8|18.72|2
1697562300000|2023-10-17 17:05:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|56
1697562600000|2023-10-17 17:10:00|18.88|18.8|18.9|18.82|18.9|18.82|18.85|18.77|0
1697562900000|2023-10-17 17:15:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|4
1697563200000|2023-10-17 17:20:00|18.85|18.77|18.95|18.87|18.95|18.87|18.85|18.77|25
1697563500000|2023-10-17 17:25:00|18.93|18.85|18.95|18.87|18.95|18.87|18.9|18.82|101
1697563800000|2023-10-17 17:30:00|19|18.92|19.05|18.97|19.15|19.07|19|18.92|115
1697564100000|2023-10-17 17:35:00|19.08|19|19.15|19.07|19.15|19.07|19.05|18.97|48
1697564400000|2023-10-17 17:40:00|19.13|19.05|19.15|19.07|19.2|19.12|19.1|19.02|2
1697564700000|2023-10-17 17:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.15|19.07|35
1697565000000|2023-10-17 17:50:00|19.18|19.1|19.3|19.22|19.3|19.22|19.15|19.07|94
1697565300000|2023-10-17 17:55:00|19.35|19.27|19.32|19.24|19.4|19.32|19.3|19.22|122
1697565600000|2023-10-17 18:00:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|36
1697565900000|2023-10-17 18:05:00|19.37|19.29|19.35|19.27|19.4|19.32|19.35|19.27|19
1697566200000|2023-10-17 18:10:00|19.4|19.32|19.3|19.22|19.4|19.32|19.3|19.22|105
1697566500000|2023-10-17 18:15:00|19.33|19.25|19.35|19.27|19.35|19.27|19.28|19.2|67
1697566800000|2023-10-17 18:20:00|19.33|19.25|19.25|19.17|19.35|19.27|19.25|19.17|5
1697567100000|2023-10-17 18:25:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|8
1697567400000|2023-10-17 18:30:00|19.3|19.22|19.28|19.2|19.3|19.22|19.25|19.17|4
1697567700000|2023-10-17 18:35:00|19.25|19.17|19.2|19.12|19.3|19.22|19.2|19.12|31
1697568000000|2023-10-17 18:40:00|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|8
1697568300000|2023-10-17 18:45:00|19.23|19.15|19.2|19.12|19.25|19.17|19.15|19.07|12
1697568600000|2023-10-17 18:50:00|19.25|19.17|19.35|19.27|19.35|19.27|19.2|19.12|41
1697568900000|2023-10-17 18:55:00|19.4|19.32|19.4|19.32|19.4|19.32|19.3|19.22|61
1697569200000|2023-10-17 19:00:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|70
1697569500000|2023-10-17 19:05:00|19.38|19.3|19.3|19.22|19.4|19.32|19.25|19.17|31
1697569800000|2023-10-17 19:10:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|18
1697570100000|2023-10-17 19:15:00|19.28|19.2|19.25|19.17|19.3|19.22|19.23|19.15|1
1697570400000|2023-10-17 19:20:00|19.28|19.2|19.3|19.22|19.3|19.22|19.25|19.17|5
1697570700000|2023-10-17 19:25:00|19.25|19.17|19.25|19.17|19.28|19.2|19.2|19.12|19
1697571000000|2023-10-17 19:30:00|19.28|19.2|19.28|19.2|19.3|19.22|19.25|19.17|2
1697571300000|2023-10-17 19:35:00|19.3|19.22|19.3|19.22|19.3|19.22|19.25|19.17|2
1697571600000|2023-10-17 19:40:00|19.28|19.2|19.35|19.27|19.35|19.27|19.28|19.2|34
1697571900000|2023-10-17 19:45:00|19.38|19.3|19.35|19.27|19.4|19.32|19.35|19.27|99
1697572200000|2023-10-17 19:50:00|19.33|19.25|19.2|19.12|19.35|19.27|19.2|19.12|7
1697572500000|2023-10-17 19:55:00|19.23|19.15|19.25|19.17|19.3|19.22|19.2|19.12|228
1697588100000|2023-10-18 00:15:00|19.73|19.43|19.74|19.66|19.75|19.66|19.69|19.43|5
1697588400000|2023-10-18 00:20:00|||||||||2
1697589000000|2023-10-18 00:30:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|5
1697589300000|2023-10-18 00:35:00|19.9|19.65|19.97|19.72|19.97|19.79|19.86|19.65|45
1697589900000|2023-10-18 00:45:00|19.94|19.86|19.97|19.72|19.97|19.86|19.94|19.72|2
1697590200000|2023-10-18 00:50:00|19.98|19.73|20.14|19.89|20.14|19.93|19.98|19.73|35
1697590500000|2023-10-18 00:55:00|20.12|19.87|20.01|19.93|20.14|19.93|20.01|19.87|0
1697590800000|2023-10-18 01:00:00|20.14|19.89|20.14|19.89|20.19|19.9|20.12|19.87|0
1697591100000|2023-10-18 01:05:00|20.12|19.87|20.17|19.92|20.17|19.98|20.06|19.87|3
1697591400000|2023-10-18 01:10:00|20.12|19.87|20.17|19.92|20.17|19.98|20.06|19.87|2
1697591700000|2023-10-18 01:15:00|20.06|19.98|20.12|19.87|20.17|19.98|20.06|19.86|0
1697592000000|2023-10-18 01:20:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1697592300000|2023-10-18 01:25:00|||||||||2
1697592600000|2023-10-18 01:30:00|20.04|19.79|19.97|19.67|20.04|19.95|19.97|19.67|18
1697592900000|2023-10-18 01:35:00|19.99|19.69|19.99|19.74|20.04|19.83|19.86|19.62|15
1697593200000|2023-10-18 01:40:00|19.97|19.72|20|19.75|20.02|19.83|19.91|19.72|0
1697593500000|2023-10-18 01:45:00|19.97|19.72|20.02|19.77|20.05|19.83|19.91|19.72|4
1697593800000|2023-10-18 01:50:00|19.91|19.83|19.95|19.65|20.02|19.83|19.86|19.62|28
1697594100000|2023-10-18 01:55:00|19.94|19.64|19.92|19.62|19.95|19.65|19.9|19.62|0
1697594400000|2023-10-18 02:00:00|19.9|19.6|19.78|19.48|19.9|19.6|19.78|19.48|0
1697594700000|2023-10-18 02:05:00|19.8|19.55|19.8|19.5|19.8|19.55|19.77|19.47|0
1697595000000|2023-10-18 02:10:00|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|0
1697595300000|2023-10-18 02:15:00|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|0
1697595600000|2023-10-18 02:20:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1697595900000|2023-10-18 02:25:00|19.82|19.57|19.78|19.48|19.9|19.71|19.78|19.48|3
1697596800000|2023-10-18 02:40:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1697597100000|2023-10-18 02:45:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1697597400000|2023-10-18 02:50:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1697598300000|2023-10-18 03:05:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1697598900000|2023-10-18 03:15:00|19.8|19.5|19.87|19.57|19.87|19.57|19.78|19.48|0
1697599200000|2023-10-18 03:20:00|19.85|19.55|19.87|19.57|19.87|19.57|19.85|19.55|0
1697599500000|2023-10-18 03:25:00|19.85|19.55|19.85|19.55|19.87|19.57|19.85|19.55|0
1697599800000|2023-10-18 03:30:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1697600400000|2023-10-18 03:40:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1697601300000|2023-10-18 03:55:00|19.8|19.48|19.78|19.48|19.85|19.55|19.77|19.48|0
1697602500000|2023-10-18 04:15:00|19.75|19.45|19.78|19.48|19.78|19.48|19.75|19.45|0
1697602800000|2023-10-18 04:20:00|19.75|19.45|19.75|19.45|19.75|19.5|19.75|19.45|15
1697603100000|2023-10-18 04:25:00|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|0
1697603400000|2023-10-18 04:30:00|19.77|19.52|19.78|19.53|19.78|19.53|19.77|19.52|0
1697603700000|2023-10-18 04:35:00|19.62|19.37|19.65|19.4|19.65|19.4|19.62|19.37|1
1697604300000|2023-10-18 04:45:00|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|0
1697604600000|2023-10-18 04:50:00|19.72|19.42|19.77|19.47|19.77|19.47|19.72|19.42|0
1697605200000|2023-10-18 05:00:00|19.8|19.5|19.8|19.5|19.8|19.5|19.77|19.47|0
1697605800000|2023-10-18 05:10:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1697606100000|2023-10-18 05:15:00|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|0
1697606400000|2023-10-18 05:20:00||19.55||19.55||19.55||19.5|0
1697606700000|2023-10-18 05:25:00|19.82|19.5|19.8|19.5|19.82|19.57|19.8|19.5|0
1697607300000|2023-10-18 05:35:00|19.78|19.48|19.77|19.47|19.8|19.5|19.77|19.47|0
1697607900000|2023-10-18 05:45:00|19.8|19.5|19.77|19.47|19.8|19.5|19.75|19.45|0
1697608200000|2023-10-18 05:50:00|19.75|19.45|19.7|19.45|19.75|19.45|19.7|19.45|0
1697608500000|2023-10-18 05:55:00|19.67|19.42|19.56|19.48|19.67|19.53|19.51|19.42|2
1697608800000|2023-10-18 06:00:00|19.51|19.43|19.56|19.48|19.57|19.49|19.44|19.36|93
1697609100000|2023-10-18 06:05:00|19.54|19.46|19.54|19.46|19.59|19.51|19.54|19.46|12
1697609700000|2023-10-18 06:15:00|19.59|19.51|19.64|19.56|19.64|19.56|19.56|19.48|20
1697610000000|2023-10-18 06:20:00|19.66|19.58|19.64|19.56|19.69|19.61|19.64|19.56|65
1697610300000|2023-10-18 06:25:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|8
1697610600000|2023-10-18 06:30:00|19.49|19.41|19.54|19.46|19.56|19.48|19.49|19.41|85
1697610900000|2023-10-18 06:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.44|19.36|17
1697611200000|2023-10-18 06:40:00|19.44|19.36|19.54|19.46|19.54|19.46|19.44|19.36|11
1697611500000|2023-10-18 06:45:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1697611800000|2023-10-18 06:50:00|19.59|19.51|19.64|19.56|19.64|19.56|19.54|19.46|13
1697612100000|2023-10-18 06:55:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|66
1697612400000|2023-10-18 07:00:00|19.69|19.61|19.64|19.56|19.74|19.66|19.51|19.43|290
1697612700000|2023-10-18 07:05:00|19.59|19.51|19.56|19.48|19.64|19.56|19.54|19.46|129
1697613000000|2023-10-18 07:10:00|19.59|19.51|19.64|19.56|19.64|19.56|19.56|19.48|128
1697613300000|2023-10-18 07:15:00|19.59|19.51|19.74|19.66|19.74|19.66|19.59|19.51|57
1697613600000|2023-10-18 07:20:00|19.73|19.65|19.78|19.7|19.79|19.71|19.71|19.63|62
1697613900000|2023-10-18 07:25:00|19.81|19.73|19.68|19.6|19.83|19.75|19.68|19.6|202
1697614200000|2023-10-18 07:30:00|19.69|19.61|19.53|19.45|19.71|19.63|19.53|19.45|233
1697614500000|2023-10-18 07:35:00|19.54|19.46|19.49|19.41|19.56|19.48|19.49|19.41|135
1697614800000|2023-10-18 07:40:00|19.48|19.4|19.46|19.38|19.56|19.48|19.44|19.36|96
1697615100000|2023-10-18 07:45:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|69
1697615400000|2023-10-18 07:50:00|19.48|19.4|19.48|19.4|19.54|19.46|19.48|19.4|65
1697615700000|2023-10-18 07:55:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|27
1697616000000|2023-10-18 08:00:00|19.46|19.38|19.48|19.4|19.49|19.41|19.44|19.36|89
1697616300000|2023-10-18 08:05:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|87
1697616600000|2023-10-18 08:10:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|100
1697616900000|2023-10-18 08:15:00|19.48|19.4|19.53|19.45|19.53|19.45|19.41|19.33|72
1697617200000|2023-10-18 08:20:00|19.49|19.41|19.43|19.35|19.49|19.41|19.39|19.31|62
1697617500000|2023-10-18 08:25:00|19.44|19.36|19.43|19.35|19.44|19.36|19.39|19.31|79
1697617800000|2023-10-18 08:30:00|19.41|19.33|19.39|19.31|19.48|19.4|19.34|19.26|1672
1697618100000|2023-10-18 08:35:00|19.36|19.28|19.34|19.26|19.39|19.31|19.34|19.26|158
1697618400000|2023-10-18 08:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|203
1697618700000|2023-10-18 08:45:00|19.31|19.23|19.24|19.16|19.34|19.26|19.24|19.16|63
1697619000000|2023-10-18 08:50:00|19.26|19.18|19.29|19.21|19.29|19.21|19.24|19.16|78
1697619300000|2023-10-18 08:55:00|||||||||41
1697619600000|2023-10-18 09:00:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|46
1697619900000|2023-10-18 09:05:00|19.31|19.23|19.29|19.21|19.34|19.26|19.29|19.21|10
1697620200000|2023-10-18 09:10:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|225
1697620500000|2023-10-18 09:15:00|19.26|19.18|19.26|19.18|19.29|19.21|19.24|19.16|69
1697620800000|2023-10-18 09:20:00|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|28
1697621100000|2023-10-18 09:25:00|19.29|19.21|19.43|19.35|19.43|19.35|19.29|19.21|51
1697621400000|2023-10-18 09:30:00|19.46|19.38|19.53|19.45|19.58|19.5|19.43|19.35|197
1697621700000|2023-10-18 09:35:00|19.48|19.4|19.53|19.45|19.58|19.5|19.48|19.4|233
1697622000000|2023-10-18 09:40:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|83
1697622300000|2023-10-18 09:45:00|19.61|19.53|19.53|19.45|19.63|19.55|19.53|19.45|218
1697622600000|2023-10-18 09:50:00|19.56|19.48|19.58|19.5|19.63|19.55|19.53|19.45|525
1697622900000|2023-10-18 09:55:00|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|17
1697623200000|2023-10-18 10:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|77
1697623500000|2023-10-18 10:05:00|19.71|19.63|19.63|19.55|19.73|19.65|19.63|19.55|186
1697623800000|2023-10-18 10:10:00|19.66|19.58|19.73|19.65|19.78|19.7|19.63|19.55|164
1697624100000|2023-10-18 10:15:00|19.76|19.68|19.71|19.63|19.76|19.68|19.68|19.6|37
1697624400000|2023-10-18 10:20:00|19.73|19.65|19.88|19.8|19.88|19.8|19.68|19.6|412
1697624700000|2023-10-18 10:25:00|19.93|19.85|19.93|19.85|19.98|19.9|19.93|19.85|330
1697625000000|2023-10-18 10:30:00|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|287
1697625300000|2023-10-18 10:35:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|38
1697625600000|2023-10-18 10:40:00|20.02|19.94|20.02|19.94|20.03|19.95|19.98|19.9|104
1697625900000|2023-10-18 10:45:00|20.03|19.95|20.12|20.04|20.12|20.04|20.02|19.94|121
1697626200000|2023-10-18 10:50:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|37
1697626500000|2023-10-18 10:55:00|||||||||118
1697626800000|2023-10-18 11:00:00|20.03|19.95|19.93|19.85|20.03|19.95|19.93|19.85|566
1697627100000|2023-10-18 11:05:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|14
1697627400000|2023-10-18 11:10:00|19.93|19.85|20.02|19.94|20.02|19.94|19.93|19.85|188
1697627700000|2023-10-18 11:15:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|45
1697628000000|2023-10-18 11:20:00|20.03|19.95|20.07|19.99|20.07|19.99|20.02|19.94|14
1697628300000|2023-10-18 11:25:00|20.02|19.94|20.02|19.94|20.07|19.99|20.02|19.94|95
1697628600000|2023-10-18 11:30:00|20.05|19.97|20.02|19.94|20.07|19.99|19.97|19.89|60
1697628900000|2023-10-18 11:35:00|19.97|19.89|19.97|19.89|20.02|19.94|19.92|19.84|92
1697629200000|2023-10-18 11:40:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|87
1697629500000|2023-10-18 11:45:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|100
1697629800000|2023-10-18 11:50:00|19.97|19.89|19.92|19.84|20.02|19.94|19.87|19.79|159
1697630100000|2023-10-18 11:55:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|20
1697630400000|2023-10-18 12:00:00|19.83|19.75|19.87|19.79|19.88|19.8|19.83|19.75|91
1697630700000|2023-10-18 12:05:00|19.83|19.75|19.77|19.69|19.88|19.8|19.77|19.69|373
1697631000000|2023-10-18 12:10:00|19.82|19.74|19.8|19.72|19.83|19.75|19.77|19.69|82
1697631300000|2023-10-18 12:15:00|19.78|19.7|19.73|19.65|19.82|19.74|19.73|19.65|120
1697631600000|2023-10-18 12:20:00|19.78|19.7|19.77|19.69|19.78|19.7|19.68|19.6|136
1697631900000|2023-10-18 12:25:00|19.75|19.67|19.8|19.72|19.82|19.74|19.75|19.67|205
1697632200000|2023-10-18 12:30:00|19.78|19.7|19.83|19.75|19.83|19.75|19.73|19.65|55
1697632500000|2023-10-18 12:35:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|57
1697632800000|2023-10-18 12:40:00|19.93|19.85|19.9|19.82|19.93|19.85|19.88|19.8|188
1697633100000|2023-10-18 12:45:00|19.88|19.8|20.02|19.94|20.02|19.94|19.88|19.8|113
1697633400000|2023-10-18 12:50:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|85
1697633700000|2023-10-18 12:55:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|20
1697634000000|2023-10-18 13:00:00|19.97|19.89|19.97|19.89|20.02|19.94|19.92|19.84|162
1697634300000|2023-10-18 13:05:00|19.93|19.85|19.97|19.89|20.02|19.94|19.92|19.84|206
1697634600000|2023-10-18 13:10:00|19.95|19.87|19.9|19.82|19.97|19.89|19.9|19.82|53
1697634900000|2023-10-18 13:15:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|162
1697635200000|2023-10-18 13:20:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|135
1697635500000|2023-10-18 13:25:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|142
1697635800000|2023-10-18 13:30:00|19.97|19.89|19.92|19.84|20.02|19.94|19.92|19.84|429
1697636100000|2023-10-18 13:35:00|19.97|19.89|20.07|19.99|20.07|19.99|19.95|19.87|242
1697636400000|2023-10-18 13:40:00|20.12|20.04|20.12|20.04|20.12|20.04|20.07|19.99|321
1697636700000|2023-10-18 13:45:00|20.17|20.09|20.12|20.04|20.22|20.14|20.12|20.04|438
1697637000000|2023-10-18 13:50:00|20.14|20.06|20.17|20.09|20.17|20.09|20.12|20.04|265
1697637300000|2023-10-18 13:55:00|20.12|20.04|20.17|20.09|20.22|20.14|20.07|19.99|205
1697637600000|2023-10-18 14:00:00|20.12|20.04|20.17|20.09|20.27|20.19|20.12|20.04|257
1697637900000|2023-10-18 14:05:00|20.12|20.04|20.12|20.04|20.14|20.06|20.02|19.94|363
1697638200000|2023-10-18 14:10:00|20.17|20.09|20.12|20.04|20.19|20.11|20.12|20.04|177
1697638500000|2023-10-18 14:15:00|20.14|20.06|19.87|19.79|20.17|20.09|19.87|19.79|844
1697638800000|2023-10-18 14:20:00|19.82|19.74|19.82|19.74|19.87|19.79|19.77|19.69|321
1697639100000|2023-10-18 14:25:00|19.85|19.77|20.12|20.04|20.12|20.04|19.82|19.74|294
1697639400000|2023-10-18 14:30:00|20.09|20.01|20.17|20.09|20.17|20.09|20.07|19.99|118
1697639700000|2023-10-18 14:35:00|20.12|20.04|20.22|20.14|20.22|20.14|20.12|20.04|208
1697640000000|2023-10-18 14:40:00|20.17|20.09|20.12|20.04|20.22|20.14|20.12|20.04|192
1697640300000|2023-10-18 14:45:00|20.07|19.99|20.22|20.14|20.22|20.14|20.07|19.99|105
1697640600000|2023-10-18 14:50:00|20.24|20.16|20.37|20.29|20.37|20.29|20.22|20.14|323
1697640900000|2023-10-18 14:55:00|20.32|20.24|20.29|20.21|20.37|20.29|20.27|20.19|136
1697641200000|2023-10-18 15:00:00|20.31|20.23|20.17|20.09|20.31|20.23|20.12|20.04|133
1697641500000|2023-10-18 15:05:00|20.22|20.14|20.37|20.29|20.37|20.29|20.22|20.14|242
1697641800000|2023-10-18 15:10:00|20.32|20.24|20.32|20.24|20.37|20.29|20.27|20.19|126
1697642100000|2023-10-18 15:15:00|20.27|20.19|20.22|20.14|20.32|20.24|20.22|20.14|54
1697642400000|2023-10-18 15:20:00|20.27|20.19|20.27|20.19|20.32|20.24|20.17|20.09|1194
1697642700000|2023-10-18 15:25:00|20.22|20.14|20.36|20.28|20.36|20.28|20.12|20.04|982
1697643000000|2023-10-18 15:30:00|20.37|20.29|20.32|20.24|20.41|20.33|20.27|20.19|328
1697643300000|2023-10-18 15:35:00|20.27|20.19|20.27|20.19|20.29|20.21|20.22|20.14|79
1697643600000|2023-10-18 15:40:00|20.32|20.24|20.32|20.24|20.37|20.29|20.27|20.19|446
1697643900000|2023-10-18 15:45:00|20.34|20.26|20.42|20.34|20.42|20.34|20.32|20.24|66
1697644200000|2023-10-18 15:50:00|20.39|20.31|20.42|20.34|20.42|20.34|20.37|20.29|113
1697644500000|2023-10-18 15:55:00|20.37|20.29|20.47|20.39|20.47|20.39|20.37|20.29|150
1697644800000|2023-10-18 16:00:00|20.42|20.34|20.27|20.19|20.47|20.39|20.22|20.14|96
1697645100000|2023-10-18 16:05:00|20.22|20.14|20.27|20.19|20.37|20.29|20.22|20.14|76
1697645400000|2023-10-18 16:10:00|20.25|20.17|20.37|20.29|20.39|20.31|20.22|20.14|22
1697645700000|2023-10-18 16:15:00|20.42|20.34|20.47|20.39|20.47|20.39|20.37|20.29|48
1697646000000|2023-10-18 16:20:00|20.42|20.34|20.49|20.41|20.52|20.44|20.42|20.34|95
1697646300000|2023-10-18 16:25:00|20.52|20.44|20.52|20.44|20.52|20.44|20.47|20.39|57
1697646600000|2023-10-18 16:30:00|20.56|20.48|20.57|20.49|20.57|20.49|20.47|20.39|210
1697646900000|2023-10-18 16:35:00|20.52|20.44|20.62|20.54|20.62|20.54|20.52|20.44|52
1697647200000|2023-10-18 16:40:00|20.61|20.53|20.52|20.44|20.61|20.53|20.52|20.44|33
1697647500000|2023-10-18 16:45:00|20.54|20.46|20.57|20.49|20.62|20.54|20.52|20.44|30
1697647800000|2023-10-18 16:50:00|20.62|20.54|20.67|20.59|20.71|20.63|20.62|20.54|73
1697648100000|2023-10-18 16:55:00|20.69|20.61|20.66|20.58|20.71|20.63|20.62|20.54|36
1697648400000|2023-10-18 17:00:00|20.67|20.59|20.32|20.24|20.81|20.73|20.32|20.24|229
1697648700000|2023-10-18 17:05:00|20.29|20.21|20.29|20.21|20.39|20.31|20.27|20.19|69
1697649000000|2023-10-18 17:10:00|20.32|20.24|20.22|20.14|20.32|20.24|20.17|20.09|50
1697649300000|2023-10-18 17:15:00|20.19|20.11|20.24|20.16|20.27|20.19|20.12|20.04|4
1697649600000|2023-10-18 17:20:00|20.27|20.19|20.27|20.19|20.34|20.26|20.22|20.14|8
1697649900000|2023-10-18 17:25:00|20.29|20.21|20.32|20.24|20.37|20.29|20.27|20.19|19
1697650200000|2023-10-18 17:30:00|20.34|20.26|20.51|20.43|20.51|20.43|20.32|20.24|74
1697650500000|2023-10-18 17:35:00|20.52|20.44|20.66|20.58|20.71|20.63|20.52|20.44|125
1697650800000|2023-10-18 17:40:00|20.69|20.61|20.56|20.48|20.69|20.61|20.56|20.48|15
1697651100000|2023-10-18 17:45:00|20.59|20.51|20.56|20.48|20.66|20.58|20.56|20.48|5
1697651400000|2023-10-18 17:50:00|20.53|20.45|20.51|20.43|20.56|20.48|20.46|20.38|65
1697651700000|2023-10-18 17:55:00|20.56|20.48|20.41|20.33|20.56|20.48|20.39|20.31|17
1697652000000|2023-10-18 18:00:00|20.39|20.31|20.44|20.36|20.49|20.41|20.36|20.28|6
1697652300000|2023-10-18 18:05:00|20.41|20.33|20.34|20.26|20.48|20.4|20.26|20.18|20
1697652600000|2023-10-18 18:10:00|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|2
1697652900000|2023-10-18 18:15:00|20.44|20.36|20.54|20.46|20.56|20.48|20.41|20.33|5
1697653200000|2023-10-18 18:20:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|2
1697653500000|2023-10-18 18:25:00|20.54|20.46|20.51|20.43|20.59|20.51|20.51|20.43|21
1697653800000|2023-10-18 18:30:00|20.54|20.46|20.51|20.43|20.56|20.48|20.41|20.33|0
1697654100000|2023-10-18 18:35:00|20.53|20.45|20.66|20.58|20.66|20.58|20.51|20.43|10
1697654400000|2023-10-18 18:40:00|20.64|20.56|20.66|20.58|20.71|20.63|20.61|20.53|6
1697654700000|2023-10-18 18:45:00|20.68|20.6|20.71|20.63|20.71|20.63|20.63|20.55|3
1697655000000|2023-10-18 18:50:00|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|11
1697655300000|2023-10-18 18:55:00|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|18
1697655600000|2023-10-18 19:00:00|20.73|20.65|20.73|20.65|20.81|20.73|20.71|20.63|83
1697655900000|2023-10-18 19:05:00|20.71|20.63|20.81|20.73|20.81|20.73|20.71|20.63|62
1697656200000|2023-10-18 19:10:00|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|4
1697656500000|2023-10-18 19:15:00|20.8|20.72|20.73|20.65|20.81|20.73|20.71|20.63|12
1697656800000|2023-10-18 19:20:00|20.76|20.68|20.61|20.53|20.76|20.68|20.56|20.48|24
1697657100000|2023-10-18 19:25:00|20.66|20.58|20.71|20.63|20.76|20.68|20.66|20.58|18
1697657400000|2023-10-18 19:30:00|20.66|20.58|20.61|20.53|20.71|20.63|20.61|20.53|17
1697657700000|2023-10-18 19:35:00|20.63|20.55|20.71|20.63|20.71|20.63|20.61|20.53|6
1697658000000|2023-10-18 19:40:00|20.75|20.67|20.76|20.68|20.76|20.68|20.71|20.63|21
1697658300000|2023-10-18 19:45:00|20.81|20.73|20.83|20.75|20.86|20.78|20.76|20.68|121
1697658600000|2023-10-18 19:50:00|20.81|20.73|20.76|20.68|20.83|20.75|20.76|20.68|12
1697658900000|2023-10-18 19:55:00|20.73|20.65|20.78|20.7|20.78|20.7|20.66|20.58|92
1697659200000|2023-10-18 20:00:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1697674500000|2023-10-19 00:15:00|20.68|20.38|20.68|20.38|20.68|20.38|20.66|20.36|0
1697674800000|2023-10-19 00:20:00|20.71|20.41|20.71|20.41|20.71|20.41|20.68|20.38|0
1697675100000|2023-10-19 00:25:00|20.73|20.43|20.78|20.48|20.78|20.48|20.71|20.41|0
1697675400000|2023-10-19 00:30:00|20.76|20.46|20.78|20.48|20.78|20.48|20.71|20.41|0
1697675700000|2023-10-19 00:35:00|20.81|20.51|20.76|20.46|20.81|20.51|20.76|20.46|0
1697676000000|2023-10-19 00:40:00|20.71|20.45|20.71|20.41|20.76|20.46|20.71|20.41|0
1697676300000|2023-10-19 00:45:00|20.7|20.4|20.47|20.39|20.71|20.44|20.47|20.33|0
1697676600000|2023-10-19 00:50:00|20.54|20.29|20.54|20.29|20.54|20.39|20.47|20.29|0
1697677500000|2023-10-19 01:05:00|20.51|20.26|20.54|20.29|20.54|20.29|20.51|20.26|0
1697677800000|2023-10-19 01:10:00|20.51|20.26|20.54|20.29|20.54|20.29|20.51|20.26|0
1697678400000|2023-10-19 01:20:00|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1697678700000|2023-10-19 01:25:00|20.56|20.31|20.56|20.31|20.61|20.36|20.56|20.31|0
1697679000000|2023-10-19 01:30:00|20.61|20.36|20.56|20.31|20.61|20.36|20.56|20.31|0
1697679300000|2023-10-19 01:35:00|20.61|20.36|20.71|20.46|20.76|20.46|20.56|20.31|0
1697679600000|2023-10-19 01:40:00|20.76|20.51|20.71|20.46|20.81|20.51|20.71|20.46|0
1697679900000|2023-10-19 01:45:00|20.76|20.51|20.83|20.58|20.83|20.58|20.76|20.48|0
1697680200000|2023-10-19 01:50:00|20.81|20.56|20.78|20.53|20.83|20.58|20.78|20.53|0
1697680800000|2023-10-19 02:00:00|20.81|20.56|20.81|20.56|20.81|20.56|20.78|20.53|2
1697681100000|2023-10-19 02:05:00|20.78|20.53|20.76|20.51|20.81|20.56|20.76|20.51|0
1697681400000|2023-10-19 02:10:00|20.81|20.56|20.81|20.56|20.86|20.56|20.76|20.51|0
1697681700000|2023-10-19 02:15:00|20.83|20.58|20.84|20.59|20.84|20.59|20.83|20.58|0
1697682000000|2023-10-19 02:20:00|20.77|20.69|20.81|20.56|20.86|20.69|20.77|20.54|0
1697682300000|2023-10-19 02:25:00|20.79|20.54|20.81|20.56|20.81|20.56|20.79|20.54|0
1697682600000|2023-10-19 02:30:00|20.79|20.54|20.84|20.59|20.84|20.59|20.79|20.54|0
1697682900000|2023-10-19 02:35:00|20.83|20.58|20.78|20.7|20.84|20.7|20.77|20.58|2
1697683200000|2023-10-19 02:40:00|20.77|20.69|20.77|20.69|20.86|20.7|20.77|20.58|2
1697683500000|2023-10-19 02:45:00|20.83|20.58|20.77|20.69|20.86|20.69|20.72|20.58|3
1697683800000|2023-10-19 02:50:00|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|3
1697684100000|2023-10-19 02:55:00|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|2
1697684400000|2023-10-19 03:00:00|20.88|20.63|20.88|20.63|20.91|20.66|20.86|20.61|0
1697684700000|2023-10-19 03:05:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|10
1697685000000|2023-10-19 03:10:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|3
1697685600000|2023-10-19 03:20:00|20.9|20.82|20.9|20.82|20.9|20.82|20.87|20.79|2
1697686200000|2023-10-19 03:30:00|20.86|20.61|20.95|20.87|20.95|20.87|20.85|20.61|14
1697686500000|2023-10-19 03:35:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|2
1697686800000|2023-10-19 03:40:00|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|0
1697687100000|2023-10-19 03:45:00|21.07|20.99|21.21|20.91|21.45|21.16|21.07|20.85|51
1697687400000|2023-10-19 03:50:00|21.2|20.9|21.16|20.86|21.2|20.9|21.15|20.86|0
1697688000000|2023-10-19 04:00:00|21.11|20.83|21.16|20.86|21.16|20.89|20.9|20.78|4
1697688300000|2023-10-19 04:05:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1697688600000|2023-10-19 04:10:00|21.16|20.86|21.15|20.9|21.16|20.9|21.15|20.86|0
1697688900000|2023-10-19 04:15:00|21.16|20.86|21.16|20.86|21.16|20.86|21.09|20.84|2
1697689200000|2023-10-19 04:20:00|21.15|20.85|21.15|20.85|21.16|20.86|21.15|20.85|0
1697689500000|2023-10-19 04:25:00|21.1||21.1||21.1||21.1||0
1697690100000|2023-10-19 04:35:00|21.08|20.83|21.08|20.83|21.08|20.83|21.06|20.81|0
1697691000000|2023-10-19 04:50:00|20.97|20.89|21.03|20.78|21.03|20.89|20.97|20.78|0
1697691300000|2023-10-19 04:55:00|20.97|20.89|21.08|20.83|21.08|20.89|20.97|20.83|0
1697691900000|2023-10-19 05:05:00|20.97|20.89|21.08|20.83|21.08|20.89|20.97|20.78|0
1697692200000|2023-10-19 05:10:00|20.98|20.9|20.98|20.9|21.08|20.9|20.98|20.83|0
1697692500000|2023-10-19 05:15:00|21.08|20.83|21.02|20.94|21.08|20.94|20.98|20.81|0
1697692800000|2023-10-19 05:20:00|21|20.92|21.02|20.94|21.05|20.97|21|20.92|3
1697693100000|2023-10-19 05:25:00|||||||||2
1697693400000|2023-10-19 05:30:00|21|20.92|21.02|20.94|21.08|20.94|21|20.83|3
1697693700000|2023-10-19 05:35:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|2
1697694000000|2023-10-19 05:40:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1697694600000|2023-10-19 05:50:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|1
1697694900000|2023-10-19 05:55:00|20.99|20.91|20.84|20.76|21|20.92|20.84|20.76|19
1697695200000|2023-10-19 06:00:00|20.85|20.77|20.94|20.86|20.94|20.86|20.84|20.76|51
1697695500000|2023-10-19 06:05:00|20.97|20.89|20.9|20.82|20.97|20.89|20.9|20.82|35
1697695800000|2023-10-19 06:10:00|20.87|20.79|20.89|20.81|20.89|20.81|20.85|20.77|57
1697696100000|2023-10-19 06:15:00|20.85|20.77|20.79|20.71|20.85|20.77|20.79|20.71|21
1697696400000|2023-10-19 06:20:00|20.8|20.72|20.79|20.71|20.84|20.76|20.79|20.71|3
1697696700000|2023-10-19 06:25:00|20.82|20.74|20.84|20.76|20.87|20.79|20.82|20.74|14
1697697000000|2023-10-19 06:30:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1697697300000|2023-10-19 06:35:00|20.89|20.81|20.84|20.76|20.89|20.81|20.84|20.76|0
1697697600000|2023-10-19 06:40:00|20.82|20.74|20.84|20.76|20.84|20.76|20.79|20.71|6
1697697900000|2023-10-19 06:45:00|||||||||1
1697698200000|2023-10-19 06:50:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1697698500000|2023-10-19 06:55:00|20.79|20.71|20.79|20.71|20.84|20.76|20.79|20.71|0
1697698800000|2023-10-19 07:00:00|20.84|20.76|20.74|20.66|20.89|20.81|20.74|20.66|197
1697699100000|2023-10-19 07:05:00|20.72|20.64|20.74|20.66|20.84|20.76|20.69|20.61|163
1697699400000|2023-10-19 07:10:00|20.77|20.69|20.74|20.66|20.84|20.76|20.74|20.66|66
1697699700000|2023-10-19 07:15:00|20.77|20.69|20.64|20.56|20.82|20.74|20.64|20.56|142
1697700000000|2023-10-19 07:20:00|20.59|20.51|20.69|20.61|20.69|20.61|20.5|20.42|695
1697700300000|2023-10-19 07:25:00|20.67|20.59|20.64|20.56|20.69|20.61|20.59|20.51|410
1697700600000|2023-10-19 07:30:00|20.6|20.52|20.74|20.66|20.77|20.69|20.6|20.52|249
1697700900000|2023-10-19 07:35:00|20.76|20.68|20.84|20.76|20.84|20.76|20.74|20.66|160
1697701200000|2023-10-19 07:40:00|20.79|20.71|20.91|20.83|20.94|20.86|20.79|20.71|102
1697701500000|2023-10-19 07:45:00|20.89|20.81|21.04|20.96|21.04|20.96|20.89|20.81|169
1697701800000|2023-10-19 07:50:00|21.09|21.01|20.94|20.86|21.09|21.01|20.94|20.86|128
1697702100000|2023-10-19 07:55:00|20.89|20.81|21.01|20.93|21.09|21.01|20.89|20.81|449
1697702400000|2023-10-19 08:00:00|20.99|20.91|20.89|20.81|21.04|20.96|20.84|20.76|324
1697702700000|2023-10-19 08:05:00|20.91|20.83|20.89|20.81|20.94|20.86|20.84|20.76|204
1697703000000|2023-10-19 08:10:00|20.91|20.83|20.98|20.9|20.99|20.91|20.89|20.81|81
1697703300000|2023-10-19 08:15:00|20.94|20.86|20.84|20.76|20.98|20.9|20.84|20.76|316
1697703600000|2023-10-19 08:20:00|20.82|20.74|20.84|20.76|20.89|20.81|20.79|20.71|355
1697703900000|2023-10-19 08:25:00|20.87|20.79|20.84|20.76|20.89|20.81|20.79|20.71|246
1697704200000|2023-10-19 08:30:00|20.89|20.81|20.84|20.76|20.89|20.81|20.79|20.71|474
1697704500000|2023-10-19 08:35:00|20.85|20.77|20.99|20.91|20.99|20.91|20.8|20.72|107
1697704800000|2023-10-19 08:40:00|20.94|20.86|20.84|20.76|20.99|20.91|20.84|20.76|342
1697705100000|2023-10-19 08:45:00|20.89|20.81|20.94|20.86|20.94|20.86|20.84|20.76|90
1697705400000|2023-10-19 08:50:00|20.89|20.81|20.84|20.76|20.94|20.86|20.84|20.76|86
1697705700000|2023-10-19 08:55:00|20.87|20.79|20.89|20.81|20.89|20.81|20.84|20.76|544
1697706000000|2023-10-19 09:00:00|20.92|20.84|20.89|20.81|20.97|20.89|20.89|20.81|60
1697706300000|2023-10-19 09:05:00|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|189
1697706600000|2023-10-19 09:10:00|20.79|20.71|20.89|20.81|20.89|20.81|20.79|20.71|110
1697706900000|2023-10-19 09:15:00|20.84|20.76|20.89|20.81|20.94|20.86|20.84|20.76|547
1697707200000|2023-10-19 09:20:00|20.84|20.76|20.89|20.81|20.94|20.86|20.84|20.76|189
1697707500000|2023-10-19 09:25:00|20.86|20.78|20.84|20.76|20.89|20.81|20.84|20.76|52
1697707800000|2023-10-19 09:30:00|20.81|20.73|20.7|20.62|20.84|20.76|20.69|20.61|272
1697708100000|2023-10-19 09:35:00|20.69|20.61|20.7|20.62|20.7|20.62|20.67|20.59|47
1697708400000|2023-10-19 09:40:00|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|51
1697708700000|2023-10-19 09:45:00|20.65|20.57|20.74|20.66|20.74|20.66|20.65|20.57|57
1697709000000|2023-10-19 09:50:00|20.72|20.64|20.65|20.57|20.72|20.64|20.65|20.57|91
1697709300000|2023-10-19 09:55:00|20.64|20.56|20.64|20.56|20.65|20.57|20.6|20.52|45
1697709600000|2023-10-19 10:00:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|13
1697709900000|2023-10-19 10:05:00|||||||||18
1697710200000|2023-10-19 10:10:00|20.64|20.56|20.64|20.56|20.65|20.57|20.6|20.52|94
1697710500000|2023-10-19 10:15:00|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|112
1697710800000|2023-10-19 10:20:00|20.64|20.56|20.6|20.52|20.64|20.56|20.59|20.51|55
1697711100000|2023-10-19 10:25:00|20.59|20.51|20.6|20.52|20.64|20.56|20.59|20.51|70
1697711400000|2023-10-19 10:30:00|20.59|20.51|20.55|20.47|20.6|20.52|20.55|20.47|48
1697711700000|2023-10-19 10:35:00|20.59|20.51|20.55|20.47|20.59|20.51|20.54|20.46|42
1697712000000|2023-10-19 10:40:00|20.5|20.42|20.5|20.42|20.55|20.47|20.5|20.42|275
1697712300000|2023-10-19 10:45:00|||||||||20
1697712600000|2023-10-19 10:50:00|||||||||44
1697712900000|2023-10-19 10:55:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|32
1697713200000|2023-10-19 11:00:00|20.5|20.42|20.55|20.47|20.55|20.47|20.45|20.37|195
1697713500000|2023-10-19 11:05:00|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|153
1697713800000|2023-10-19 11:10:00|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|60
1697714100000|2023-10-19 11:15:00|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|17
1697714400000|2023-10-19 11:20:00|||||||||14
1697714700000|2023-10-19 11:25:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|45
1697715000000|2023-10-19 11:30:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|67
1697715300000|2023-10-19 11:35:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|180
1697715600000|2023-10-19 11:40:00|20.6|20.52|20.65|20.57|20.65|20.57|20.55|20.47|331
1697715900000|2023-10-19 11:45:00|20.63|20.55|20.6|20.52|20.65|20.57|20.55|20.47|151
1697716200000|2023-10-19 11:50:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|38
1697716500000|2023-10-19 11:55:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|66
1697716800000|2023-10-19 12:00:00|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|100
1697717100000|2023-10-19 12:05:00|20.6|20.52|20.65|20.57|20.65|20.57|20.6|20.52|55
1697717400000|2023-10-19 12:10:00|20.6|20.52|20.6|20.52|20.65|20.57|20.6|20.52|117
1697717700000|2023-10-19 12:15:00|20.62|20.54|20.55|20.47|20.65|20.57|20.55|20.47|178
1697718000000|2023-10-19 12:20:00|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|788
1697718300000|2023-10-19 12:25:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|42
1697718600000|2023-10-19 12:30:00|20.6|20.52|20.57|20.49|20.65|20.57|20.54|20.46|388
1697718900000|2023-10-19 12:35:00|20.55|20.47|20.5|20.42|20.64|20.56|20.45|20.37|169
1697719200000|2023-10-19 12:40:00|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|104
1697719500000|2023-10-19 12:45:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|289
1697719800000|2023-10-19 12:50:00|20.5|20.42|20.5|20.42|20.55|20.47|20.5|20.42|68
1697720100000|2023-10-19 12:55:00|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|148
1697720400000|2023-10-19 13:00:00|20.47|20.39|20.4|20.32|20.5|20.42|20.4|20.32|230
1697720700000|2023-10-19 13:05:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|135
1697721000000|2023-10-19 13:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.4|20.32|48
1697721300000|2023-10-19 13:15:00|20.4|20.32|20.4|20.32|20.45|20.37|20.4|20.32|104
1697721600000|2023-10-19 13:20:00|20.45|20.37|20.45|20.37|20.5|20.42|20.4|20.32|87
1697721900000|2023-10-19 13:25:00|20.49|20.41|20.54|20.46|20.59|20.51|20.45|20.37|512
1697722200000|2023-10-19 13:30:00|20.52|20.44|20.49|20.41|20.54|20.46|20.44|20.36|372
1697722500000|2023-10-19 13:35:00|20.54|20.46|20.54|20.46|20.59|20.51|20.49|20.41|322
1697722800000|2023-10-19 13:40:00|20.59|20.51|20.59|20.51|20.64|20.56|20.54|20.46|359
1697723100000|2023-10-19 13:45:00|20.64|20.56|20.63|20.55|20.73|20.65|20.59|20.51|264
1697723400000|2023-10-19 13:50:00|20.64|20.56|20.64|20.56|20.73|20.65|20.59|20.51|152
1697723700000|2023-10-19 13:55:00|20.63|20.55|20.59|20.51|20.64|20.56|20.59|20.51|172
1697724000000|2023-10-19 14:00:00|20.58|20.5|20.64|20.56|20.68|20.6|20.54|20.46|168
1697724300000|2023-10-19 14:05:00|20.66|20.58|20.63|20.55|20.68|20.6|20.59|20.51|99
1697724600000|2023-10-19 14:10:00|20.59|20.51|20.54|20.46|20.59|20.51|20.49|20.41|100
1697724900000|2023-10-19 14:15:00|20.51|20.43|20.68|20.6|20.68|20.6|20.49|20.41|290
1697725200000|2023-10-19 14:20:00|20.66|20.58|20.68|20.6|20.78|20.7|20.63|20.55|157
1697725500000|2023-10-19 14:25:00|20.73|20.65|20.88|20.8|20.88|20.8|20.73|20.65|264
1697725800000|2023-10-19 14:30:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|80
1697726100000|2023-10-19 14:35:00|20.9|20.82|20.86|20.78|20.93|20.85|20.78|20.7|470
1697726400000|2023-10-19 14:40:00|20.88|20.8|20.83|20.75|20.88|20.8|20.78|20.7|173
1697726700000|2023-10-19 14:45:00|20.85|20.77|20.88|20.8|20.88|20.8|20.78|20.7|336
1697727000000|2023-10-19 14:50:00|20.83|20.75|20.88|20.8|20.88|20.8|20.73|20.65|334
1697727300000|2023-10-19 14:55:00|20.83|20.75|20.88|20.8|20.88|20.8|20.81|20.73|242
1697727600000|2023-10-19 15:00:00|20.86|20.78|20.83|20.75|20.88|20.8|20.78|20.7|73
1697727900000|2023-10-19 15:05:00|20.88|20.8|20.88|20.8|20.93|20.85|20.78|20.7|319
1697728200000|2023-10-19 15:10:00|20.93|20.85|20.88|20.8|20.93|20.85|20.83|20.75|133
1697728500000|2023-10-19 15:15:00|20.92|20.84|20.88|20.8|20.93|20.85|20.83|20.75|179
1697728800000|2023-10-19 15:20:00|20.92|20.84|20.92|20.84|20.98|20.9|20.9|20.82|170
1697729100000|2023-10-19 15:25:00|20.93|20.85|20.88|20.8|20.97|20.89|20.88|20.8|245
1697729400000|2023-10-19 15:30:00|20.9|20.82|20.78|20.7|20.93|20.85|20.78|20.7|134
1697729700000|2023-10-19 15:35:00|20.76|20.68|20.83|20.75|20.83|20.75|20.76|20.68|72
1697730000000|2023-10-19 15:40:00|20.8|20.72|20.68|20.6|20.83|20.75|20.68|20.6|302
1697730300000|2023-10-19 15:45:00|20.64|20.56|20.64|20.56|20.68|20.6|20.64|20.56|116
1697730600000|2023-10-19 15:50:00|20.68|20.6|20.69|20.61|20.73|20.65|20.64|20.56|130
1697730900000|2023-10-19 15:55:00|20.71|20.63|20.71|20.63|20.76|20.68|20.69|20.61|141
1697731200000|2023-10-19 16:00:00|20.69|20.61|20.54|20.46|20.88|20.8|20.42|20.34|374
1697731500000|2023-10-19 16:05:00|20.52|20.44|20.63|20.55|20.64|20.56|20.49|20.41|67
1697731800000|2023-10-19 16:10:00|20.61|20.53|20.68|20.6|20.69|20.61|20.58|20.5|12
1697732100000|2023-10-19 16:15:00|20.69|20.61|20.54|20.46|20.71|20.63|20.53|20.45|39
1697732400000|2023-10-19 16:20:00|20.58|20.5|20.44|20.36|20.58|20.5|20.37|20.29|96
1697732700000|2023-10-19 16:25:00|20.47|20.39|20.76|20.68|20.8|20.72|20.44|20.36|78
1697733000000|2023-10-19 16:30:00|20.73|20.65|20.98|20.9|21.02|20.94|20.73|20.65|131
1697733300000|2023-10-19 16:35:00|20.97|20.89|21.07|20.99|21.13|21.05|20.97|20.89|125
1697733600000|2023-10-19 16:40:00|21.02|20.94|21.07|20.99|21.07|20.99|20.85|20.77|83
1697733900000|2023-10-19 16:45:00|21.05|20.97|20.83|20.75|21.05|20.97|20.83|20.75|29
1697734200000|2023-10-19 16:50:00|20.85|20.77|20.63|20.55|20.88|20.8|20.63|20.55|20
1697734500000|2023-10-19 16:55:00|20.66|20.58|20.58|20.5|20.71|20.63|20.58|20.5|2014
1697734800000|2023-10-19 17:00:00|20.56|20.48|20.54|20.46|20.58|20.5|20.44|20.36|88
1697735100000|2023-10-19 17:05:00|20.51|20.43|20.41|20.33|20.51|20.43|20.39|20.31|19
1697735400000|2023-10-19 17:10:00|20.44|20.36|20.49|20.41|20.51|20.43|20.39|20.31|72
1697735700000|2023-10-19 17:15:00|20.51|20.43|20.49|20.41|20.59|20.51|20.44|20.36|25
1697736000000|2023-10-19 17:20:00|20.51|20.43|20.64|20.56|20.64|20.56|20.49|20.41|7
1697736300000|2023-10-19 17:25:00|20.69|20.61|20.68|20.6|20.78|20.7|20.61|20.53|54
1697736600000|2023-10-19 17:30:00|20.63|20.55|20.73|20.65|20.73|20.65|20.54|20.46|192
1697736900000|2023-10-19 17:35:00|20.71|20.63|20.9|20.82|20.95|20.87|20.71|20.63|28
1697737200000|2023-10-19 17:40:00|20.93|20.85|20.95|20.87|20.98|20.9|20.88|20.8|36
1697737500000|2023-10-19 17:45:00|20.93|20.85|20.93|20.85|20.98|20.9|20.88|20.8|45
1697737800000|2023-10-19 17:50:00|20.9|20.82|20.88|20.8|20.93|20.85|20.83|20.75|3
1697738100000|2023-10-19 17:55:00|20.85|20.77|20.83|20.75|20.88|20.8|20.78|20.7|3
1697738400000|2023-10-19 18:00:00|20.85|20.77|20.78|20.7|20.93|20.85|20.73|20.65|4
1697738700000|2023-10-19 18:05:00|20.8|20.72|20.9|20.82|20.93|20.85|20.78|20.7|2
1697739000000|2023-10-19 18:10:00|20.93|20.85|20.88|20.8|20.93|20.85|20.83|20.75|9
1697739300000|2023-10-19 18:15:00|20.9|20.82|20.88|20.8|20.93|20.85|20.83|20.75|3
1697739600000|2023-10-19 18:20:00|20.9|20.82|20.98|20.9|20.98|20.9|20.83|20.75|22
1697739900000|2023-10-19 18:25:00|20.95|20.87|20.98|20.9|20.98|20.9|20.93|20.85|19
1697740200000|2023-10-19 18:30:00|21.03|20.95|21.22|21.14|21.22|21.14|21.03|20.95|156
1697740500000|2023-10-19 18:35:00|21.27|21.19|21.27|21.19|21.27|21.19|21.22|21.14|59
1697740800000|2023-10-19 18:40:00|21.26|21.18|21.36|21.28|21.36|21.28|21.26|21.18|75
1697741100000|2023-10-19 18:45:00|21.37|21.29|21.37|21.29|21.42|21.34|21.32|21.24|69
1697741400000|2023-10-19 18:50:00|21.39|21.31|21.42|21.34|21.46|21.38|21.37|21.29|35
1697741700000|2023-10-19 18:55:00|21.44|21.36|21.42|21.34|21.47|21.39|21.32|21.24|30
1697742000000|2023-10-19 19:00:00|21.46|21.38|21.27|21.19|21.46|21.38|21.27|21.19|56
1697742300000|2023-10-19 19:05:00|21.3|21.22|21.37|21.29|21.37|21.29|21.27|21.19|0
1697742600000|2023-10-19 19:10:00|21.42|21.34|21.42|21.34|21.42|21.34|21.37|21.29|4
1697742900000|2023-10-19 19:15:00|21.45|21.37|21.42|21.34|21.47|21.39|21.42|21.34|1
1697743200000|2023-10-19 19:20:00|21.45|21.37|21.47|21.39|21.52|21.44|21.42|21.34|50
1697743500000|2023-10-19 19:25:00|21.5|21.42|21.42|21.34|21.55|21.47|21.42|21.34|5
1697743800000|2023-10-19 19:30:00|21.37|21.29|21.32|21.24|21.42|21.34|21.32|21.24|102
1697744100000|2023-10-19 19:35:00|21.33|21.25|21.38|21.3|21.38|21.3|21.28|21.2|38
1697744400000|2023-10-19 19:40:00|21.42|21.34|21.57|21.49|21.62|21.54|21.42|21.34|92
1697744700000|2023-10-19 19:45:00|21.62|21.54|21.45|21.37|21.62|21.54|21.43|21.35|84
1697745000000|2023-10-19 19:50:00|21.43|21.35|21.45|21.37|21.53|21.45|21.38|21.3|38
1697745300000|2023-10-19 19:55:00|21.48|21.4|21.53|21.45|21.56|21.48|21.45|21.37|35
1697745600000|2023-10-19 20:00:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1697760900000|2023-10-20 00:15:00|21.68|21.42|21.78|21.53|21.85|21.57|21.63|21.42|0
1697761200000|2023-10-20 00:20:00|21.77|21.52|21.65|21.57|21.77|21.57|21.62|21.5|0
1697761500000|2023-10-20 00:25:00|21.64|21.56|21.64|21.56|21.77|21.57|21.64|21.5|0
1697761800000|2023-10-20 00:30:00|21.75|21.5|21.62|21.54|21.75|21.61|21.61|21.5|1
1697762100000|2023-10-20 00:35:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1697762400000|2023-10-20 00:40:00|21.62|21.54|21.61|21.53|21.75|21.56|21.61|21.5|2
1697762700000|2023-10-20 00:45:00|21.64|21.56|21.69|21.61|21.73|21.61|21.61|21.41|28
1697763000000|2023-10-20 00:50:00|21.67|21.59|21.68|21.43|21.72|21.64|21.67|21.43|23
1697763300000|2023-10-20 00:55:00|21.65|21.4|21.65|21.4|21.73|21.43|21.65|21.4|0
1697763600000|2023-10-20 01:00:00|21.66|21.41|21.55|21.47|21.68|21.47|21.55|21.4|0
1697763900000|2023-10-20 01:05:00|21.65|21.4|21.65|21.4|21.68|21.47|21.54|21.4|0
1697764200000|2023-10-20 01:10:00|21.68|21.43|21.68|21.43|21.73|21.43|21.65|21.4|0
1697764500000|2023-10-20 01:15:00|21.73||21.73||21.73||21.68||0
1697765100000|2023-10-20 01:25:00|21.68||21.73||21.73||21.68||0
1697765400000|2023-10-20 01:30:00|21.68||21.73||21.73||21.68||0
1697765700000|2023-10-20 01:35:00|21.68|21.41|21.66|21.41|21.73|21.43|21.66|21.41|0
1697766000000|2023-10-20 01:40:00|21.65|21.4|21.66|21.41|21.73|21.43|21.65|21.4|0
1697766300000|2023-10-20 01:45:00|21.68|21.43|21.55|21.47|21.68|21.47|21.52|21.4|0
1697766600000|2023-10-20 01:50:00|21.65|21.4|21.55|21.47|21.65|21.47|21.55|21.4|0
1697767200000|2023-10-20 02:00:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1697767500000|2023-10-20 02:05:00|21.5|21.42|21.56|21.31|21.56|21.42|21.5|21.31|0
1697767800000|2023-10-20 02:10:00|21.5|21.42|21.56|21.31|21.61|21.44|21.5|21.31|0
1697768100000|2023-10-20 02:15:00|21.5|21.42|21.52|21.44|21.61|21.46|21.5|21.35|0
1697768400000|2023-10-20 02:20:00|21.54|21.46|21.5|21.42|21.6|21.46|21.45|21.31|11
1697768700000|2023-10-20 02:25:00|21.6|21.35|21.61|21.36|21.63|21.42|21.5|21.33|0
1697769000000|2023-10-20 02:30:00|21.63|21.38|21.61|21.36|21.63|21.38|21.61|21.36|0
1697769600000|2023-10-20 02:40:00|21.6|21.35|21.54|21.46|21.65|21.46|21.49|21.34|0
1697769900000|2023-10-20 02:45:00|21.65|21.4|21.52|21.44|21.65|21.46|21.52|21.39|0
1697770200000|2023-10-20 02:50:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1697770500000|2023-10-20 02:55:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1697770800000|2023-10-20 03:00:00|21.51|21.43|21.52|21.44|21.54|21.46|21.51|21.43|0
1697771100000|2023-10-20 03:05:00|21.54|21.46|21.52|21.44|21.54|21.46|21.51|21.43|0
1697771400000|2023-10-20 03:10:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1697771700000|2023-10-20 03:15:00|21.54|21.46|21.54|21.46|21.65|21.46|21.54|21.4|0
1697772000000|2023-10-20 03:20:00|21.65|21.4|21.65|21.4|21.65|21.46|21.54|21.4|0
1697772300000|2023-10-20 03:25:00|21.54|21.46|21.54|21.46|21.65|21.46|21.54|21.4|0
1697772600000|2023-10-20 03:30:00|21.65|21.4|21.54|21.46|21.65|21.46|21.52|21.4|0
1697772900000|2023-10-20 03:35:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1697773200000|2023-10-20 03:40:00|21.65|21.4|21.54|21.46|21.65|21.46|21.54|21.4|0
1697773500000|2023-10-20 03:45:00|21.64|21.39|21.54|21.46|21.64|21.46|21.54|21.39|0
1697773800000|2023-10-20 03:50:00|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1697774100000|2023-10-20 03:55:00|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|6
1697774400000|2023-10-20 04:00:00|21.53|21.45|21.57|21.49|21.65|21.49|21.51|21.4|30
1697774700000|2023-10-20 04:05:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|22
1697775000000|2023-10-20 04:10:00|21.56|21.48|21.57|21.49|21.59|21.51|21.56|21.48|0
1697775300000|2023-10-20 04:15:00|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|18
1697775600000|2023-10-20 04:20:00|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|25
1697776200000|2023-10-20 04:30:00|||||||||5
1697776500000|2023-10-20 04:35:00|||||||||11
1697777400000|2023-10-20 04:50:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|13
1697778000000|2023-10-20 05:00:00|21.58|21.5|21.56|21.48|21.59|21.51|21.56|21.48|5
1697778300000|2023-10-20 05:05:00|21.58|21.5|21.56|21.48|21.59|21.51|21.56|21.48|10
1697778600000|2023-10-20 05:10:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1697778900000|2023-10-20 05:15:00|21.59|21.51|21.54|21.46|21.59|21.51|21.52|21.44|12
1697779200000|2023-10-20 05:20:00|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|0
1697779800000|2023-10-20 05:30:00|21.54|21.46|21.52|21.44|21.54|21.46|21.49|21.41|12
1697780100000|2023-10-20 05:35:00|21.54|21.46|21.59|21.51|21.65|21.51|21.54|21.4|10
1697780400000|2023-10-20 05:40:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|13
1697780700000|2023-10-20 05:45:00|21.56|21.48|21.54|21.46|21.59|21.51|21.54|21.46|0
1697781000000|2023-10-20 05:50:00|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|8
1697781600000|2023-10-20 06:00:00|21.53|21.45|21.61|21.53|21.61|21.53|21.51|21.43|42
1697781900000|2023-10-20 06:05:00|21.58|21.5|21.56|21.48|21.61|21.53|21.51|21.43|21
1697782200000|2023-10-20 06:10:00|21.58|21.5|21.61|21.53|21.61|21.53|21.56|21.48|26
1697782500000|2023-10-20 06:15:00|21.65|21.57|21.61|21.53|21.66|21.58|21.61|21.53|26
1697782800000|2023-10-20 06:20:00|21.63|21.55|21.71|21.63|21.76|21.68|21.63|21.55|152
1697783100000|2023-10-20 06:25:00|21.7|21.62|21.65|21.57|21.71|21.63|21.65|21.57|47
1697783400000|2023-10-20 06:30:00|21.66|21.58|21.7|21.62|21.73|21.65|21.66|21.58|1
1697783700000|2023-10-20 06:35:00|21.68|21.6|21.61|21.53|21.68|21.6|21.61|21.53|10
1697784000000|2023-10-20 06:40:00|21.63|21.55|21.56|21.48|21.63|21.55|21.56|21.48|102
1697784300000|2023-10-20 06:45:00|21.58|21.5|21.46|21.38|21.61|21.53|21.46|21.38|192
1697784600000|2023-10-20 06:50:00|21.49|21.41|21.49|21.41|21.51|21.43|21.46|21.38|32
1697784900000|2023-10-20 06:55:00|21.51|21.43|21.46|21.38|21.51|21.43|21.41|21.33|12
1697785200000|2023-10-20 07:00:00|21.51|21.43|21.61|21.53|21.66|21.58|21.51|21.43|282
1697785500000|2023-10-20 07:05:00|21.59|21.51|21.66|21.58|21.69|21.61|21.51|21.43|342
1697785800000|2023-10-20 07:10:00|21.69|21.61|21.66|21.58|21.69|21.61|21.52|21.44|93
1697786100000|2023-10-20 07:15:00|21.69|21.61|21.66|21.58|21.71|21.63|21.59|21.51|124
1697786400000|2023-10-20 07:20:00|21.67|21.59|21.66|21.58|21.69|21.61|21.62|21.54|40
1697786700000|2023-10-20 07:25:00|21.67|21.59|21.67|21.59|21.71|21.63|21.62|21.54|1067
1697787000000|2023-10-20 07:30:00|21.66|21.58|21.6|21.52|21.71|21.63|21.57|21.49|351
1697787300000|2023-10-20 07:35:00|21.59|21.51|21.52|21.44|21.62|21.54|21.47|21.39|574
1697787600000|2023-10-20 07:40:00|21.54|21.46|21.57|21.49|21.61|21.53|21.52|21.44|309
1697787900000|2023-10-20 07:45:00|21.56|21.48|21.38|21.3|21.57|21.49|21.38|21.3|143
1697788200000|2023-10-20 07:50:00|21.4|21.32|21.28|21.2|21.42|21.34|21.28|21.2|172
1697788500000|2023-10-20 07:55:00|21.23|21.15|21.33|21.25|21.33|21.25|21.23|21.15|205
1697788800000|2023-10-20 08:00:00|21.28|21.2|21.37|21.29|21.47|21.39|21.28|21.2|670
1697789100000|2023-10-20 08:05:00|21.38|21.3|21.42|21.34|21.44|21.36|21.33|21.25|1073
1697789400000|2023-10-20 08:10:00|21.4|21.32|21.37|21.29|21.42|21.34|21.32|21.24|71
1697789700000|2023-10-20 08:15:00|21.32|21.24|21.37|21.29|21.42|21.34|21.32|21.24|56
1697790000000|2023-10-20 08:20:00|21.32|21.24|21.27|21.19|21.37|21.29|21.27|21.19|152
1697790300000|2023-10-20 08:25:00|21.25|21.17|21.23|21.15|21.27|21.19|21.22|21.14|295
1697790600000|2023-10-20 08:30:00|21.25|21.17|21.16|21.08|21.28|21.2|21.16|21.08|409
1697790900000|2023-10-20 08:35:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|27
1697791200000|2023-10-20 08:40:00|21.14|21.06|21.13|21.05|21.14|21.06|21.09|21.01|241
1697791500000|2023-10-20 08:45:00|21.14|21.06|21.13|21.05|21.14|21.06|21.09|21.01|92
1697791800000|2023-10-20 08:50:00|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|107
1697792100000|2023-10-20 08:55:00|21.27|21.19|21.27|21.19|21.28|21.2|21.18|21.1|150
1697792400000|2023-10-20 09:00:00|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|7
1697792700000|2023-10-20 09:05:00|21.32|21.24|21.37|21.29|21.37|21.29|21.28|21.2|75
1697793000000|2023-10-20 09:10:00|21.32|21.24|21.33|21.25|21.37|21.29|21.28|21.2|89
1697793300000|2023-10-20 09:15:00|21.32|21.24|21.32|21.24|21.33|21.25|21.28|21.2|64
1697793600000|2023-10-20 09:20:00|21.3|21.22|21.42|21.34|21.42|21.34|21.3|21.22|36
1697793900000|2023-10-20 09:25:00|21.38|21.3|21.47|21.39|21.52|21.44|21.35|21.27|355
1697794200000|2023-10-20 09:30:00|21.52|21.44|21.47|21.39|21.56|21.48|21.47|21.39|189
1697794500000|2023-10-20 09:35:00|21.49|21.41|21.51|21.43|21.51|21.43|21.47|21.39|325
1697794800000|2023-10-20 09:40:00|21.52|21.44|21.56|21.48|21.56|21.48|21.51|21.43|2379
1697795100000|2023-10-20 09:45:00|21.6|21.52|21.56|21.48|21.61|21.53|21.56|21.48|181
1697795400000|2023-10-20 09:50:00|21.54|21.46|21.42|21.34|21.56|21.48|21.42|21.34|102
1697795700000|2023-10-20 09:55:00|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|181
1697796000000|2023-10-20 10:00:00|21.47|21.39|21.46|21.38|21.47|21.39|21.42|21.34|87
1697796300000|2023-10-20 10:05:00|21.47|21.39|21.51|21.43|21.52|21.44|21.47|21.39|91
1697796600000|2023-10-20 10:10:00|21.52|21.44|21.61|21.53|21.64|21.56|21.52|21.44|60
1697796900000|2023-10-20 10:15:00|21.59|21.51|21.65|21.57|21.66|21.58|21.59|21.51|122
1697797200000|2023-10-20 10:20:00|21.66|21.58|21.7|21.62|21.75|21.67|21.65|21.57|213
1697797500000|2023-10-20 10:25:00|21.73|21.65|21.75|21.67|21.78|21.7|21.7|21.62|99
1697797800000|2023-10-20 10:30:00|21.7|21.62|21.7|21.62|21.75|21.67|21.7|21.62|130
1697798100000|2023-10-20 10:35:00|21.68|21.6|21.65|21.57|21.7|21.62|21.6|21.52|82
1697798400000|2023-10-20 10:40:00|||||||||5
1697798700000|2023-10-20 10:45:00|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|26
1697799000000|2023-10-20 10:50:00|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|329
1697799300000|2023-10-20 10:55:00|21.47|21.39|21.47|21.39|21.51|21.43|21.46|21.38|107
1697799600000|2023-10-20 11:00:00|21.46|21.38|21.51|21.43|21.51|21.43|21.44|21.36|59
1697799900000|2023-10-20 11:05:00|21.49|21.41|21.42|21.34|21.51|21.43|21.42|21.34|56
1697800200000|2023-10-20 11:10:00|21.39|21.31|21.37|21.29|21.42|21.34|21.37|21.29|8
1697800500000|2023-10-20 11:15:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|18
1697800800000|2023-10-20 11:20:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|141
1697801100000|2023-10-20 11:25:00|21.44|21.36|21.47|21.39|21.51|21.43|21.42|21.34|71
1697801400000|2023-10-20 11:30:00|21.49|21.41|21.51|21.43|21.52|21.44|21.47|21.39|64
1697801700000|2023-10-20 11:35:00|21.54|21.46|21.56|21.48|21.56|21.48|21.51|21.43|93
1697802000000|2023-10-20 11:40:00|21.51|21.43|21.61|21.53|21.65|21.57|21.51|21.43|172
1697802300000|2023-10-20 11:45:00|21.58|21.5|21.54|21.46|21.61|21.53|21.51|21.43|88
1697802600000|2023-10-20 11:50:00|21.51|21.43|21.51|21.43|21.54|21.46|21.46|21.38|77
1697802900000|2023-10-20 11:55:00|21.46|21.38|21.46|21.38|21.49|21.41|21.41|21.33|25
1697803200000|2023-10-20 12:00:00|21.51|21.43|21.51|21.43|21.56|21.48|21.46|21.38|58
1697803500000|2023-10-20 12:05:00|21.54|21.46|21.56|21.48|21.56|21.48|21.51|21.43|39
1697803800000|2023-10-20 12:10:00|21.59|21.51|21.61|21.53|21.61|21.53|21.56|21.48|62
1697804100000|2023-10-20 12:15:00|21.56|21.48|21.61|21.53|21.66|21.58|21.56|21.48|71
1697804400000|2023-10-20 12:20:00|21.63|21.55|21.7|21.62|21.7|21.62|21.58|21.5|91
1697804700000|2023-10-20 12:25:00|21.71|21.63|21.71|21.63|21.75|21.67|21.7|21.62|59
1697805000000|2023-10-20 12:30:00|21.7|21.62|21.66|21.58|21.71|21.63|21.66|21.58|111
1697805300000|2023-10-20 12:35:00|21.68|21.6|21.7|21.62|21.71|21.63|21.66|21.58|22
1697805600000|2023-10-20 12:40:00|21.68|21.6|21.71|21.63|21.71|21.63|21.66|21.58|212
1697805900000|2023-10-20 12:45:00|21.7|21.62|21.7|21.62|21.7|21.62|21.66|21.58|24
1697806200000|2023-10-20 12:50:00|21.66|21.58|21.64|21.56|21.7|21.62|21.61|21.53|56
1697806500000|2023-10-20 12:55:00|21.61|21.53|21.61|21.53|21.66|21.58|21.61|21.53|30
1697806800000|2023-10-20 13:00:00|21.56|21.48|21.52|21.44|21.61|21.53|21.47|21.39|412
1697807100000|2023-10-20 13:05:00|21.53|21.45|21.52|21.44|21.53|21.45|21.47|21.39|198
1697807400000|2023-10-20 13:10:00|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|25
1697807700000|2023-10-20 13:15:00|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|57
1697808000000|2023-10-20 13:20:00|21.51|21.43|21.42|21.34|21.51|21.43|21.42|21.34|152
1697808300000|2023-10-20 13:25:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|195
1697808600000|2023-10-20 13:30:00|21.43|21.35|21.33|21.25|21.47|21.39|21.33|21.25|282
1697808900000|2023-10-20 13:35:00|21.28|21.2|21.32|21.24|21.33|21.25|21.27|21.19|233
1697809200000|2023-10-20 13:40:00|21.33|21.25|21.32|21.24|21.33|21.25|21.18|21.1|346
1697809500000|2023-10-20 13:45:00|21.34|21.26|21.27|21.19|21.37|21.29|21.27|21.19|184
1697809800000|2023-10-20 13:50:00|21.22|21.14|21.32|21.24|21.41|21.33|21.22|21.14|368
1697810100000|2023-10-20 13:55:00|21.27|21.19|21.32|21.24|21.36|21.28|21.22|21.14|347
1697810400000|2023-10-20 14:00:00|21.34|21.26|21.41|21.33|21.41|21.33|21.32|21.24|234
1697810700000|2023-10-20 14:05:00|21.39|21.31|21.51|21.43|21.56|21.48|21.37|21.29|344
1697811000000|2023-10-20 14:10:00|21.48|21.4|21.7|21.62|21.7|21.62|21.48|21.4|341
1697811300000|2023-10-20 14:15:00|21.66|21.58|21.66|21.58|21.7|21.62|21.61|21.53|407
1697811600000|2023-10-20 14:20:00|21.65|21.57|21.66|21.58|21.7|21.62|21.6|21.52|162
1697811900000|2023-10-20 14:25:00|21.7|21.62|21.7|21.62|21.71|21.63|21.61|21.53|241
1697812200000|2023-10-20 14:30:00|21.75|21.67|21.6|21.52|21.75|21.67|21.58|21.5|103
1697812500000|2023-10-20 14:35:00|21.58|21.5|21.7|21.62|21.75|21.67|21.56|21.48|343
1697812800000|2023-10-20 14:40:00|21.68|21.6|21.8|21.72|21.8|21.72|21.68|21.6|95
1697813100000|2023-10-20 14:45:00|21.78|21.7|21.65|21.57|21.8|21.72|21.6|21.52|775
1697813400000|2023-10-20 14:50:00|21.63|21.55|21.7|21.62|21.7|21.62|21.6|21.52|354
1697813700000|2023-10-20 14:55:00|21.73|21.65|21.85|21.77|21.89|21.81|21.7|21.62|399
1697814000000|2023-10-20 15:00:00|21.82|21.74|21.8|21.72|21.85|21.77|21.75|21.67|197
1697814300000|2023-10-20 15:05:00|21.75|21.67|21.8|21.72|21.8|21.72|21.7|21.62|324
1697814600000|2023-10-20 15:10:00|21.82|21.74|21.8|21.72|21.85|21.77|21.7|21.62|476
1697814900000|2023-10-20 15:15:00|21.75|21.67|21.92|21.84|21.94|21.86|21.75|21.67|506
1697815200000|2023-10-20 15:20:00|21.94|21.86|21.99|21.91|22.04|21.96|21.9|21.82|753
1697815500000|2023-10-20 15:25:00|22.02|21.94|21.97|21.89|22.04|21.96|21.95|21.87|271
1697815800000|2023-10-20 15:30:00|21.95|21.87|21.99|21.91|22.04|21.96|21.95|21.87|101
1697816100000|2023-10-20 15:35:00|21.97|21.89|21.9|21.82|21.99|21.91|21.89|21.81|64
1697816400000|2023-10-20 15:40:00|21.87|21.79|21.89|21.81|21.9|21.82|21.84|21.76|45
1697816700000|2023-10-20 15:45:00|21.85|21.77|21.75|21.67|21.89|21.81|21.7|21.62|163
1697817000000|2023-10-20 15:50:00|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|170
1697817300000|2023-10-20 15:55:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|293
1697817600000|2023-10-20 16:00:00|21.67|21.59|21.7|21.62|21.75|21.67|21.65|21.57|101
1697817900000|2023-10-20 16:05:00|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|23
1697818200000|2023-10-20 16:10:00|21.72|21.64|21.7|21.62|21.8|21.72|21.7|21.62|82
1697818500000|2023-10-20 16:15:00|21.72|21.64|21.65|21.57|21.75|21.67|21.65|21.57|87
1697818800000|2023-10-20 16:20:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|413
1697819100000|2023-10-20 16:25:00|21.7|21.62|21.75|21.67|21.77|21.69|21.65|21.57|148
1697819400000|2023-10-20 16:30:00|21.72|21.64|21.65|21.57|21.75|21.67|21.65|21.57|30
1697819700000|2023-10-20 16:35:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|111
1697820000000|2023-10-20 16:40:00|21.7|21.62|21.7|21.62|21.7|21.62|21.65|21.57|17
1697820300000|2023-10-20 16:45:00|21.72|21.64|21.6|21.52|21.72|21.64|21.6|21.52|135
1697820600000|2023-10-20 16:50:00|21.62|21.54|21.65|21.57|21.65|21.57|21.6|21.52|39
1697820900000|2023-10-20 16:55:00|21.6|21.52|21.55|21.47|21.62|21.54|21.46|21.38|373
1697821200000|2023-10-20 17:00:00|21.5|21.42|21.55|21.47|21.6|21.52|21.5|21.42|105
1697821500000|2023-10-20 17:05:00|21.58|21.5|21.69|21.61|21.69|21.61|21.56|21.48|220
1697821800000|2023-10-20 17:10:00|21.65|21.57|21.65|21.57|21.69|21.61|21.64|21.56|35
1697822100000|2023-10-20 17:15:00|21.69|21.61|21.41|21.33|21.69|21.61|21.36|21.28|493
1697822400000|2023-10-20 17:20:00|21.38|21.3|21.36|21.28|21.41|21.33|21.35|21.27|31
1697822700000|2023-10-20 17:25:00|21.4|21.32|21.41|21.33|21.45|21.37|21.36|21.28|34
1697823000000|2023-10-20 17:30:00|21.4|21.32|21.43|21.35|21.45|21.37|21.38|21.3|17
1697823300000|2023-10-20 17:35:00|21.45|21.37|21.48|21.4|21.48|21.4|21.38|21.3|14
1697823600000|2023-10-20 17:40:00|21.45|21.37|21.33|21.25|21.45|21.37|21.31|21.23|46
1697823900000|2023-10-20 17:45:00|21.36|21.28|21.41|21.33|21.45|21.37|21.31|21.23|92
1697824200000|2023-10-20 17:50:00|21.43|21.35|21.45|21.37|21.5|21.42|21.36|21.28|35
1697824500000|2023-10-20 17:55:00|21.43|21.35|21.35|21.27|21.45|21.37|21.33|21.25|13
1697824800000|2023-10-20 18:00:00|21.36|21.28|21.38|21.3|21.4|21.32|21.31|21.23|15
1697825100000|2023-10-20 18:05:00|21.36|21.28|21.36|21.28|21.43|21.35|21.35|21.27|16
1697825400000|2023-10-20 18:10:00|21.4|21.32|21.53|21.45|21.55|21.47|21.38|21.3|31
1697825700000|2023-10-20 18:15:00|21.55|21.47|21.63|21.55|21.65|21.57|21.5|21.42|102
1697826000000|2023-10-20 18:20:00|21.6|21.52|21.65|21.57|21.65|21.57|21.58|21.5|0
1697826300000|2023-10-20 18:25:00|21.63|21.55|21.7|21.62|21.7|21.62|21.63|21.55|95
1697826600000|2023-10-20 18:30:00|21.68|21.6|21.63|21.55|21.75|21.67|21.61|21.53|46
1697826900000|2023-10-20 18:35:00|21.61|21.53|21.68|21.6|21.7|21.62|21.56|21.48|44
1697827200000|2023-10-20 18:40:00|21.66|21.58|21.65|21.57|21.75|21.67|21.65|21.57|13
1697827500000|2023-10-20 18:45:00|21.63|21.55|21.63|21.55|21.68|21.6|21.61|21.53|25
1697827800000|2023-10-20 18:50:00|21.61|21.53|21.58|21.5|21.65|21.57|21.56|21.48|7
1697828100000|2023-10-20 18:55:00|21.6|21.52|21.6|21.52|21.6|21.52|21.5|21.42|10
1697828400000|2023-10-20 19:00:00|21.58|21.5|21.6|21.52|21.6|21.52|21.51|21.43|7
1697828700000|2023-10-20 19:05:00|21.56|21.48|21.65|21.57|21.65|21.57|21.55|21.47|16
1697829000000|2023-10-20 19:10:00|21.6|21.52|21.65|21.57|21.7|21.62|21.6|21.52|49
1697829300000|2023-10-20 19:15:00|21.63|21.55|21.57|21.49|21.67|21.59|21.55|21.47|52
1697829600000|2023-10-20 19:20:00|21.6|21.52|21.7|21.62|21.7|21.62|21.57|21.49|45
1697829900000|2023-10-20 19:25:00|21.69|21.61|21.65|21.57|21.75|21.67|21.65|21.57|38
1697830200000|2023-10-20 19:30:00|21.63|21.55|21.65|21.57|21.65|21.57|21.6|21.52|3
1697830500000|2023-10-20 19:35:00|21.63|21.55|21.65|21.57|21.7|21.62|21.6|21.52|36
1697830800000|2023-10-20 19:40:00|21.67|21.59|21.7|21.62|21.75|21.67|21.67|21.59|35
1697831100000|2023-10-20 19:45:00|21.71|21.63|21.7|21.62|21.75|21.67|21.65|21.57|10
1697831400000|2023-10-20 19:50:00|21.69|21.61|21.7|21.62|21.7|21.62|21.65|21.57|81
1697831700000|2023-10-20 19:55:00|21.68|21.6|21.79|21.54|21.79|21.65|21.67|21.54|92
1698020100000|2023-10-23 00:15:00|21.64|21.34|21.79|21.54|21.79|21.58|21.63|21.34|3
1698020400000|2023-10-23 00:20:00|21.82|21.57|21.77|21.52|21.87|21.69|21.67|21.52|11
1698020700000|2023-10-23 00:25:00|21.72|21.64|21.73|21.48|21.82|21.68|21.62|21.44|17
1698021000000|2023-10-23 00:30:00|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1698021300000|2023-10-23 00:35:00|21.66|21.58|21.68|21.43|21.69|21.59|21.57|21.43|2
1698021600000|2023-10-23 00:40:00|21.66|21.41|21.68|21.43|21.73|21.54|21.62|21.41|0
1698021900000|2023-10-23 00:45:00|21.73|21.48|21.68|21.43|21.73|21.54|21.62|21.43|0
1698022200000|2023-10-23 00:50:00|21.62|21.54|21.68|21.43|21.73|21.54|21.62|21.43|0
1698022800000|2023-10-23 01:00:00|21.62|21.54|21.66|21.41|21.72|21.56|21.55|21.41|9
1698023100000|2023-10-23 01:05:00|21.68|21.43|21.66|21.41|21.68|21.43|21.66|21.41|0
1698023400000|2023-10-23 01:10:00|21.68|21.43|21.73|21.48|21.73|21.54|21.62|21.43|0
1698024000000|2023-10-23 01:20:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1698024600000|2023-10-23 01:30:00|21.65|21.57|21.67|21.59|21.67|21.59|21.64|21.56|0
1698024900000|2023-10-23 01:35:00|21.65|21.57|21.58|21.5|21.69|21.59|21.57|21.43|7
1698025200000|2023-10-23 01:40:00|21.69|21.44|21.6|21.52|21.69|21.54|21.58|21.44|0
1698025500000|2023-10-23 01:45:00|21.62|21.54|21.6|21.52|21.62|21.54|21.58|21.5|1
1698025800000|2023-10-23 01:50:00|21.62|21.54|21.62|21.54|21.65|21.57|21.6|21.52|1
1698026100000|2023-10-23 01:55:00|21.63|21.55|21.67|21.59|21.73|21.59|21.62|21.48|0
1698026400000|2023-10-23 02:00:00|21.65|21.57|21.63|21.55|21.65|21.57|21.62|21.54|2
1698026700000|2023-10-23 02:05:00|21.62|21.54|21.73|21.48|21.73|21.55|21.62|21.48|0
1698027000000|2023-10-23 02:10:00|21.63|21.55|21.67|21.59|21.74|21.59|21.63|21.48|2
1698027300000|2023-10-23 02:15:00|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|6
1698027600000|2023-10-23 02:20:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1698028500000|2023-10-23 02:35:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|5
1698029400000|2023-10-23 02:50:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1698030300000|2023-10-23 03:05:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1698030600000|2023-10-23 03:10:00|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|4
1698030900000|2023-10-23 03:15:00|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1698031200000|2023-10-23 03:20:00|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1698031800000|2023-10-23 03:30:00|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1698032100000|2023-10-23 03:35:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1698032400000|2023-10-23 03:40:00|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1698032700000|2023-10-23 03:45:00|21.66|21.58|21.66|21.58|21.66|21.58|21.63|21.55|0
1698033300000|2023-10-23 03:55:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1698033600000|2023-10-23 04:00:00|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1698033900000|2023-10-23 04:05:00|||||||||1
1698034500000|2023-10-23 04:15:00|21.65|21.57|21.69|21.61|21.7|21.62|21.65|21.57|6
1698035400000|2023-10-23 04:30:00|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|3
1698035700000|2023-10-23 04:35:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1698036000000|2023-10-23 04:40:00|21.67|21.59|21.67|21.59|21.73|21.59|21.62|21.48|0
1698036600000|2023-10-23 04:50:00|21.65|21.57|21.65|21.57|21.73|21.6|21.62|21.48|11
1698036900000|2023-10-23 04:55:00|21.72|21.47|21.65|21.57|21.72|21.57|21.61|21.47|6
1698037200000|2023-10-23 05:00:00|21.66|21.58|21.65|21.57|21.72|21.58|21.61|21.47|0
1698037500000|2023-10-23 05:05:00|21.63|21.55|21.62|21.54|21.69|21.57|21.57|21.44|10
1698037800000|2023-10-23 05:10:00|21.63|21.55|21.67|21.59|21.74|21.59|21.63|21.49|0
1698038100000|2023-10-23 05:15:00|21.68|21.6|21.66|21.58|21.68|21.6|21.65|21.57|0
1698038400000|2023-10-23 05:20:00|21.64|21.56|21.64|21.56|21.66|21.58|21.62|21.54|5
1698038700000|2023-10-23 05:25:00|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|3
1698039000000|2023-10-23 05:30:00|21.58|21.5|21.64|21.39|21.64|21.5|21.58|21.39|3
1698039300000|2023-10-23 05:35:00|21.66|21.41|21.53|21.45|21.68|21.46|21.53|21.41|0
1698039600000|2023-10-23 05:40:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|2
1698039900000|2023-10-23 05:45:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1698040200000|2023-10-23 05:50:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|3
1698040800000|2023-10-23 06:00:00|21.56|21.48|21.54|21.46|21.59|21.51|21.52|21.44|10
1698042000000|2023-10-23 06:20:00|21.53|21.45|21.45|21.37|21.53|21.45|21.45|21.37|31
1698042300000|2023-10-23 06:25:00|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|44
1698042600000|2023-10-23 06:30:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|21
1698042900000|2023-10-23 06:35:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|3
1698043200000|2023-10-23 06:40:00|||||||||1
1698043500000|2023-10-23 06:45:00|||||||||2
1698044100000|2023-10-23 06:55:00|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|35
1698044400000|2023-10-23 07:00:00|21.55|21.47|21.5|21.42|21.55|21.47|21.46|21.38|97
1698044700000|2023-10-23 07:05:00|21.46|21.38|21.5|21.42|21.5|21.42|21.41|21.33|43
1698045000000|2023-10-23 07:10:00|21.55|21.47|21.41|21.33|21.56|21.48|21.36|21.28|210
1698045300000|2023-10-23 07:15:00|21.43|21.35|21.37|21.29|21.46|21.38|21.32|21.24|336
1698045600000|2023-10-23 07:20:00|21.32|21.24|21.41|21.33|21.51|21.43|21.32|21.24|460
1698045900000|2023-10-23 07:25:00|21.42|21.34|21.51|21.43|21.51|21.43|21.41|21.33|517
1698046200000|2023-10-23 07:30:00|21.52|21.44|21.52|21.44|21.58|21.5|21.47|21.39|869
1698046500000|2023-10-23 07:35:00|21.51|21.43|21.56|21.48|21.57|21.49|21.47|21.39|651
1698046800000|2023-10-23 07:40:00|21.57|21.49|21.7|21.62|21.71|21.63|21.56|21.48|271
1698047100000|2023-10-23 07:45:00|21.71|21.63|21.6|21.52|21.71|21.63|21.6|21.52|215
1698047400000|2023-10-23 07:50:00|21.65|21.57|21.75|21.67|21.75|21.67|21.6|21.52|95
1698047700000|2023-10-23 07:55:00|21.74|21.66|21.78|21.7|21.78|21.7|21.7|21.62|135
1698048000000|2023-10-23 08:00:00|21.75|21.67|21.83|21.75|21.88|21.8|21.73|21.65|121
1698048300000|2023-10-23 08:05:00|21.82|21.74|21.78|21.7|21.83|21.75|21.69|21.61|59
1698048600000|2023-10-23 08:10:00|21.74|21.66|21.69|21.61|21.76|21.68|21.69|21.61|132
1698048900000|2023-10-23 08:15:00|21.71|21.63|21.64|21.56|21.73|21.65|21.64|21.56|94
1698049200000|2023-10-23 08:20:00|21.66|21.58|21.68|21.6|21.73|21.65|21.64|21.56|275
1698049500000|2023-10-23 08:25:00|21.69|21.61|21.72|21.64|21.75|21.67|21.68|21.6|108
1698049800000|2023-10-23 08:30:00|21.73|21.65|21.69|21.61|21.8|21.72|21.67|21.59|150
1698050100000|2023-10-23 08:35:00|21.67|21.59|21.62|21.54|21.72|21.64|21.62|21.54|101
1698050400000|2023-10-23 08:40:00|21.63|21.55|21.63|21.55|21.67|21.59|21.62|21.54|249
1698050700000|2023-10-23 08:45:00|21.67|21.59|21.58|21.5|21.67|21.59|21.53|21.45|340
1698051000000|2023-10-23 08:50:00|21.6|21.52|21.62|21.54|21.63|21.55|21.57|21.49|28
1698051300000|2023-10-23 08:55:00|21.58|21.5|21.62|21.54|21.62|21.54|21.53|21.45|70
1698051600000|2023-10-23 09:00:00|21.63|21.55|21.76|21.68|21.77|21.69|21.62|21.54|215
1698051900000|2023-10-23 09:05:00|21.77|21.69|21.85|21.77|21.85|21.77|21.76|21.68|356
1698052200000|2023-10-23 09:10:00|21.86|21.78|21.94|21.86|21.94|21.86|21.85|21.77|403
1698052500000|2023-10-23 09:15:00|21.92|21.84|21.85|21.77|21.92|21.84|21.78|21.7|256
1698052800000|2023-10-23 09:20:00|21.81|21.73|21.81|21.73|21.85|21.77|21.8|21.72|40
1698053100000|2023-10-23 09:25:00|21.85|21.77|21.94|21.86|21.94|21.86|21.81|21.73|132
1698053400000|2023-10-23 09:30:00|21.95|21.87|22.13|22.05|22.17|22.09|21.94|21.86|327
1698053700000|2023-10-23 09:35:00|22.12|22.04|22.27|22.19|22.27|22.19|22.12|22.04|278
1698054000000|2023-10-23 09:40:00|22.31|22.23|22.26|22.18|22.32|22.24|22.24|22.16|159
1698054300000|2023-10-23 09:45:00|22.28|22.2|22.26|22.18|22.34|22.26|22.22|22.14|172
1698054600000|2023-10-23 09:50:00|22.22|22.14|22.13|22.05|22.26|22.18|22.12|22.04|82
1698054900000|2023-10-23 09:55:00|22.15|22.07|22.22|22.14|22.22|22.14|22.12|22.04|85
1698055200000|2023-10-23 10:00:00|22.2|22.12|22.09|22.01|22.22|22.14|22.09|22.01|55
1698055500000|2023-10-23 10:05:00|22.1|22.02|22.12|22.04|22.17|22.09|22.08|22|129
1698055800000|2023-10-23 10:10:00|22.08|22|22.17|22.09|22.17|22.09|22.08|22|1437
1698056100000|2023-10-23 10:15:00|22.15|22.07|22.12|22.04|22.17|22.09|22.07|21.99|252
1698056400000|2023-10-23 10:20:00|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|192
1698056700000|2023-10-23 10:25:00|22.03|21.95|22.12|22.04|22.12|22.04|22.02|21.94|158
1698057000000|2023-10-23 10:30:00|22.11|22.03|22.07|21.99|22.12|22.04|22.07|21.99|76
1698057300000|2023-10-23 10:35:00|22.02|21.94|22.03|21.95|22.07|21.99|22.02|21.94|70
1698057600000|2023-10-23 10:40:00|22.05|21.97|22.02|21.94|22.07|21.99|22.02|21.94|13
1698057900000|2023-10-23 10:45:00|21.98|21.9|21.97|21.89|22.02|21.94|21.97|21.89|71
1698058200000|2023-10-23 10:50:00|21.98|21.9|21.97|21.89|22.02|21.94|21.97|21.89|11
1698058500000|2023-10-23 10:55:00|21.98|21.9|21.95|21.87|22.02|21.94|21.93|21.85|142
1698058800000|2023-10-23 11:00:00|21.93|21.85|22|21.92|22.03|21.95|21.93|21.85|159
1698059100000|2023-10-23 11:05:00|21.98|21.9|22.07|21.99|22.07|21.99|21.93|21.85|245
1698059400000|2023-10-23 11:10:00|22.03|21.95|22.02|21.94|22.05|21.97|21.98|21.9|74
1698059700000|2023-10-23 11:15:00|22.03|21.95|21.93|21.85|22.03|21.95|21.93|21.85|191
1698060000000|2023-10-23 11:20:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|95
1698060300000|2023-10-23 11:25:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|50
1698060600000|2023-10-23 11:30:00|21.89|21.81|21.84|21.76|21.98|21.9|21.84|21.76|744
1698060900000|2023-10-23 11:35:00|21.79|21.71|21.71|21.63|21.79|21.71|21.71|21.63|381
1698061200000|2023-10-23 11:40:00|21.74|21.66|21.71|21.63|21.74|21.66|21.7|21.62|263
1698061500000|2023-10-23 11:45:00|21.73|21.65|21.74|21.66|21.78|21.7|21.69|21.61|257
1698061800000|2023-10-23 11:50:00|21.73|21.65|21.74|21.66|21.78|21.7|21.69|21.61|160
1698062100000|2023-10-23 11:55:00|21.78|21.7|21.88|21.8|21.93|21.85|21.78|21.7|53
1698062400000|2023-10-23 12:00:00|21.84|21.76|21.89|21.81|21.93|21.85|21.83|21.75|156
1698062700000|2023-10-23 12:05:00|21.88|21.8|21.93|21.85|21.94|21.86|21.88|21.8|49
1698063000000|2023-10-23 12:10:00|21.91|21.83|21.88|21.8|21.93|21.85|21.84|21.76|205
1698063300000|2023-10-23 12:15:00|21.84|21.76|21.7|21.62|21.88|21.8|21.66|21.58|346
1698063600000|2023-10-23 12:20:00|21.69|21.61|21.65|21.57|21.69|21.61|21.61|21.53|31
1698063900000|2023-10-23 12:25:00|21.62|21.54|21.69|21.61|21.69|21.61|21.56|21.48|274
1698064200000|2023-10-23 12:30:00|21.7|21.62|21.69|21.61|21.74|21.66|21.69|21.61|112
1698064500000|2023-10-23 12:35:00|21.73|21.65|21.64|21.56|21.74|21.66|21.64|21.56|69
1698064800000|2023-10-23 12:40:00|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|57
1698065100000|2023-10-23 12:45:00|21.69|21.61|21.69|21.61|21.69|21.61|21.64|21.56|165
1698065400000|2023-10-23 12:50:00|21.65|21.57|21.69|21.61|21.69|21.61|21.64|21.56|51
1698065700000|2023-10-23 12:55:00|21.67|21.59|21.69|21.61|21.74|21.66|21.65|21.57|40
1698066000000|2023-10-23 13:00:00|21.72|21.64|21.65|21.57|21.72|21.64|21.64|21.56|137
1698066300000|2023-10-23 13:05:00|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|47
1698066600000|2023-10-23 13:10:00|21.67|21.59|21.69|21.61|21.74|21.66|21.65|21.57|94
1698066900000|2023-10-23 13:15:00|||||||||81
1698067200000|2023-10-23 13:20:00|21.73|21.65|21.74|21.66|21.79|21.71|21.69|21.61|146
1698067500000|2023-10-23 13:25:00|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|130
1698067800000|2023-10-23 13:30:00|21.64|21.56|21.69|21.61|21.74|21.66|21.6|21.52|216
1698068100000|2023-10-23 13:35:00|21.7|21.62|21.75|21.67|21.8|21.72|21.7|21.62|240
1698068400000|2023-10-23 13:40:00|21.77|21.69|21.84|21.76|21.89|21.81|21.74|21.66|165
1698068700000|2023-10-23 13:45:00|21.8|21.72|21.55|21.47|21.8|21.72|21.55|21.47|721
1698069000000|2023-10-23 13:50:00|21.5|21.42|21.5|21.42|21.6|21.52|21.46|21.38|607
1698069300000|2023-10-23 13:55:00|21.51|21.43|21.43|21.35|21.55|21.47|21.41|21.33|816
1698069600000|2023-10-23 14:00:00|21.46|21.38|21.46|21.38|21.51|21.43|21.41|21.33|463
1698069900000|2023-10-23 14:05:00|21.45|21.37|21.46|21.38|21.5|21.42|21.41|21.33|306
1698070200000|2023-10-23 14:10:00|21.41|21.33|21.41|21.33|21.46|21.38|21.38|21.3|669
1698070500000|2023-10-23 14:15:00|21.43|21.35|21.4|21.32|21.5|21.42|21.4|21.32|788
1698070800000|2023-10-23 14:20:00|21.38|21.3|21.33|21.25|21.4|21.32|21.33|21.25|524
1698071100000|2023-10-23 14:25:00|21.37|21.29|21.37|21.29|21.41|21.33|21.33|21.25|408
1698071400000|2023-10-23 14:30:00|21.36|21.28|21.5|21.42|21.51|21.43|21.33|21.25|640
1698071700000|2023-10-23 14:35:00|21.48|21.4|21.36|21.28|21.5|21.42|21.36|21.28|203
1698072000000|2023-10-23 14:40:00|21.35|21.27|21.28|21.2|21.4|21.32|21.26|21.18|193
1698072300000|2023-10-23 14:45:00|21.3|21.22|21.3|21.22|21.31|21.23|21.26|21.18|737
1698072600000|2023-10-23 14:50:00|21.32|21.24|21.35|21.27|21.35|21.27|21.26|21.18|533
1698072900000|2023-10-23 14:55:00|21.31|21.23|21.26|21.18|21.35|21.27|21.25|21.17|206
1698073200000|2023-10-23 15:00:00|21.25|21.17|21.21|21.13|21.26|21.18|21.21|21.13|324
1698073500000|2023-10-23 15:05:00|21.16|21.08|21.13|21.05|21.21|21.13|21.13|21.05|154
1698073800000|2023-10-23 15:10:00|21.11|21.03|21.03|20.95|21.13|21.05|21.03|20.95|268
1698074100000|2023-10-23 15:15:00|21.04|20.96|21.02|20.94|21.04|20.96|20.97|20.89|411
1698074400000|2023-10-23 15:20:00|20.99|20.91|20.94|20.86|21.01|20.93|20.92|20.84|588
1698074700000|2023-10-23 15:25:00|20.92|20.84|20.92|20.84|20.97|20.89|20.87|20.79|663
1698075000000|2023-10-23 15:30:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|486
1698075300000|2023-10-23 15:35:00|20.82|20.74|20.82|20.74|20.87|20.79|20.77|20.69|341
1698075600000|2023-10-23 15:40:00|20.87|20.79|20.92|20.84|20.92|20.84|20.86|20.78|314
1698075900000|2023-10-23 15:45:00|20.96|20.88|20.87|20.79|21.01|20.93|20.87|20.79|1304
1698076200000|2023-10-23 15:50:00|20.92|20.84|20.82|20.74|20.92|20.84|20.82|20.74|326
1698076500000|2023-10-23 15:55:00|20.83|20.75|20.74|20.66|20.84|20.76|20.74|20.66|222
1698076800000|2023-10-23 16:00:00|20.76|20.68|20.82|20.74|20.83|20.75|20.74|20.66|63
1698077100000|2023-10-23 16:05:00|20.8|20.72|20.75|20.67|20.82|20.74|20.73|20.65|66
1698077400000|2023-10-23 16:10:00|20.77|20.69|20.81|20.73|20.82|20.74|20.77|20.69|111
1698077700000|2023-10-23 16:15:00|20.79|20.71|20.84|20.76|20.84|20.76|20.77|20.69|139
1698078000000|2023-10-23 16:20:00|20.86|20.78|20.76|20.68|20.86|20.78|20.76|20.68|27
1698078300000|2023-10-23 16:25:00|20.77|20.69|20.76|20.68|20.77|20.69|20.72|20.64|39
1698078600000|2023-10-23 16:30:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|68
1698078900000|2023-10-23 16:35:00|20.73|20.65|20.69|20.61|20.77|20.69|20.69|20.61|39
1698079200000|2023-10-23 16:40:00|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|187
1698079500000|2023-10-23 16:45:00|20.7|20.62|20.69|20.61|20.73|20.65|20.69|20.61|37
1698079800000|2023-10-23 16:50:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|14
1698080100000|2023-10-23 16:55:00|20.68|20.6|20.45|20.37|20.68|20.6|20.45|20.37|183
1698080400000|2023-10-23 17:00:00|20.44|20.36|20.53|20.45|20.58|20.5|20.43|20.35|213
1698080700000|2023-10-23 17:05:00|20.5|20.42|20.49|20.41|20.5|20.42|20.48|20.4|23
1698081000000|2023-10-23 17:10:00|20.48|20.4|20.53|20.45|20.58|20.5|20.48|20.4|20
1698081300000|2023-10-23 17:15:00|20.54|20.46|20.63|20.55|20.63|20.55|20.53|20.45|16
1698081600000|2023-10-23 17:20:00|20.6|20.52|20.58|20.5|20.63|20.55|20.55|20.47|40
1698081900000|2023-10-23 17:25:00|20.59|20.51|20.58|20.5|20.61|20.53|20.58|20.5|1
1698082200000|2023-10-23 17:30:00|20.61|20.53|20.55|20.47|20.63|20.55|20.53|20.45|19
1698082500000|2023-10-23 17:35:00|20.54|20.46|20.53|20.45|20.55|20.47|20.5|20.42|10
1698082800000|2023-10-23 17:40:00|20.55|20.47|20.53|20.45|20.55|20.47|20.48|20.4|10
1698083100000|2023-10-23 17:45:00|20.54|20.46|20.53|20.45|20.58|20.5|20.5|20.42|33
1698083400000|2023-10-23 17:50:00|20.52|20.44|20.53|20.45|20.57|20.49|20.52|20.44|12
1698083700000|2023-10-23 17:55:00|20.54|20.46|20.58|20.5|20.63|20.55|20.53|20.45|16
1698084000000|2023-10-23 18:00:00|20.61|20.53|20.58|20.5|20.63|20.55|20.58|20.5|6
1698084300000|2023-10-23 18:05:00|20.56|20.48|20.51|20.43|20.58|20.5|20.48|20.4|56
1698084600000|2023-10-23 18:10:00|20.53|20.45|20.58|20.5|20.63|20.55|20.51|20.43|167
1698084900000|2023-10-23 18:15:00|20.62|20.54|20.63|20.55|20.63|20.55|20.59|20.51|29
1698085200000|2023-10-23 18:20:00|20.65|20.57|20.66|20.58|20.68|20.6|20.63|20.55|15
1698085500000|2023-10-23 18:25:00|20.68|20.6|20.68|20.6|20.68|20.6|20.63|20.55|5
1698085800000|2023-10-23 18:30:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|4
1698086100000|2023-10-23 18:35:00|20.68|20.6|20.58|20.5|20.68|20.6|20.58|20.5|27
1698086400000|2023-10-23 18:40:00|20.57|20.49|20.63|20.55|20.67|20.59|20.53|20.45|23
1698086700000|2023-10-23 18:45:00|20.62|20.54|20.57|20.49|20.67|20.59|20.57|20.49|19
1698087000000|2023-10-23 18:50:00|20.58|20.5|20.62|20.54|20.67|20.59|20.58|20.5|10
1698087300000|2023-10-23 18:55:00|20.61|20.53|20.65|20.57|20.67|20.59|20.58|20.5|23
1698087600000|2023-10-23 19:00:00|20.63|20.55|20.62|20.54|20.67|20.59|20.57|20.49|14
1698087900000|2023-10-23 19:05:00|20.64|20.56|20.65|20.57|20.67|20.59|20.62|20.54|155
1698088200000|2023-10-23 19:10:00|20.67|20.59|20.67|20.59|20.77|20.69|20.62|20.54|214
1698088500000|2023-10-23 19:15:00|20.7|20.62|20.72|20.64|20.73|20.65|20.67|20.59|22
1698088800000|2023-10-23 19:20:00|20.74|20.66|20.86|20.78|20.91|20.83|20.72|20.64|99
1698089100000|2023-10-23 19:25:00|20.89|20.81|20.86|20.78|20.89|20.81|20.81|20.73|12
1698089400000|2023-10-23 19:30:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|3
1698089700000|2023-10-23 19:35:00|20.88|20.8|20.91|20.83|20.93|20.85|20.86|20.78|13
1698090000000|2023-10-23 19:40:00|20.86|20.78|20.86|20.78|20.91|20.83|20.86|20.78|21
1698090300000|2023-10-23 19:45:00|20.91|20.83|20.72|20.64|20.91|20.83|20.72|20.64|32
1698090600000|2023-10-23 19:50:00|20.76|20.68|20.83|20.75|20.86|20.78|20.76|20.68|85
1698090900000|2023-10-23 19:55:00|20.81|20.73|20.99|20.91|21.01|20.93|20.81|20.73|98
1698106500000|2023-10-24 00:15:00|20.97|20.67|21.05|20.8|21.05|20.87|20.94|20.66|3
1698106800000|2023-10-24 00:20:00|21.03|20.78|20.96|20.66|21.06|20.87|20.95|20.65|3
1698107100000|2023-10-24 00:25:00|20.95|20.65|20.99|20.69|20.99|20.7|20.94|20.65|0
1698107400000|2023-10-24 00:30:00|21|20.7|20.99|20.69|21|20.7|20.95|20.65|0
1698107700000|2023-10-24 00:35:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1698108000000|2023-10-24 00:40:00|21|20.7|20.99|20.69|21.04|20.74|20.99|20.69|0
1698108300000|2023-10-24 00:45:00|21|20.7|20.99|20.74|21.04|20.79|20.99|20.69|0
1698108600000|2023-10-24 00:50:00||20.69||20.69||20.69||20.69|0
1698108900000|2023-10-24 00:55:00|20.94|20.65|20.99|20.74|21|20.75|20.94|20.65|4
1698109200000|2023-10-24 01:00:00|20.98|20.73|20.9|20.65|20.99|20.73|20.9|20.65|0
1698109500000|2023-10-24 01:05:00|20.95|20.7|20.95|20.7|20.95|20.7|20.9|20.7|0
1698109800000|2023-10-24 01:10:00|20.9|20.65|20.91|20.66|20.95|20.7|20.9|20.65|0
1698110100000|2023-10-24 01:15:00|20.9|20.65|20.95|20.7|20.95|20.7|20.9|20.65|0
1698110400000|2023-10-24 01:20:00|21|20.74|20.99|20.74|21|20.74|20.95|20.74|0
1698110700000|2023-10-24 01:25:00|20.97|20.72|20.97|20.72|21.02|20.77|20.95|20.7|0
1698111000000|2023-10-24 01:30:00|20.98|20.73|21.02|20.77|21.02|20.83|20.91|20.72|0
1698111300000|2023-10-24 01:35:00|20.95|20.87|21.02|20.77|21.02|20.87|20.95|20.77|0
1698111600000|2023-10-24 01:40:00|20.91|20.83|20.9|20.82|21.02|20.83|20.9|20.72|0
1698111900000|2023-10-24 01:45:00|20.97|20.72|20.97|20.72|21.02|20.83|20.9|20.72|0
1698112200000|2023-10-24 01:50:00|20.98|20.73|20.97|20.72|21.02|20.83|20.91|20.72|0
1698112800000|2023-10-24 02:00:00|20.98|20.73|20.95|20.7|21.02|20.77|20.95|20.7|0
1698113100000|2023-10-24 02:05:00|20.97|20.72|20.95|20.7|20.97|20.72|20.94|20.69|0
1698113400000|2023-10-24 02:10:00|20.94|20.69|20.9|20.6|20.95|20.69|20.9|20.6|0
1698113700000|2023-10-24 02:15:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1698114000000|2023-10-24 02:20:00|20.85|20.6|20.85|20.55|20.86|20.61|20.8|20.55|0
1698114300000|2023-10-24 02:25:00|20.8|20.53|20.8|20.55|20.85|20.55|20.8|20.53|0
1698114600000|2023-10-24 02:30:00|20.85||20.85||20.85||20.8||0
1698115200000|2023-10-24 02:40:00|20.8|20.5|20.8|20.55|20.8|20.55|20.77|20.5|0
1698115500000|2023-10-24 02:45:00|20.78|20.53|20.8|20.55|20.8|20.59|20.67|20.53|0
1698117000000|2023-10-24 03:10:00|20.85||20.8||20.85||20.8||1
1698117300000|2023-10-24 03:15:00|20.81|20.51|20.8|20.55|20.81|20.55|20.8|20.51|4
1698117600000|2023-10-24 03:20:00|20.85|20.51|20.8|20.55|20.85|20.55|20.8|20.51|0
1698117900000|2023-10-24 03:25:00|20.84|20.54|20.84|20.54|20.86|20.56|20.84|20.54|0
1698118200000|2023-10-24 03:30:00|20.85|20.55|20.85|20.55|20.86|20.6|20.79|20.54|0
1698118500000|2023-10-24 03:35:00|20.81|20.56|20.81|20.56|20.85|20.56|20.81|20.53|0
1698118800000|2023-10-24 03:40:00|20.85|20.55|20.81|20.56|20.85|20.56|20.81|20.55|0
1698119400000|2023-10-24 03:50:00|20.85|20.55|20.81|20.56|20.85|20.56|20.81|20.55|0
1698119700000|2023-10-24 03:55:00|20.85|20.55|20.81|20.56|20.85|20.56|20.81|20.55|0
1698120000000|2023-10-24 04:00:00|20.85|20.55|20.85|20.55|20.85|20.56|20.81|20.55|0
1698120300000|2023-10-24 04:05:00|20.81|20.56|20.85|20.55|20.85|20.56|20.81|20.55|0
1698120600000|2023-10-24 04:10:00|20.81|20.56|20.81|20.56|20.85|20.56|20.81|20.55|0
1698120900000|2023-10-24 04:15:00|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1698121200000|2023-10-24 04:20:00|20.79|20.54|20.78|20.53|20.81|20.56|20.76|20.51|0
1698121500000|2023-10-24 04:25:00|20.8|20.55|20.81|20.56|20.81|20.56|20.8|20.55|0
1698121800000|2023-10-24 04:30:00|20.85|20.55|20.78|20.53|20.86|20.56|20.78|20.53|0
1698122100000|2023-10-24 04:35:00|20.79|20.54|20.81|20.56|20.86|20.56|20.79|20.54|0
1698122700000|2023-10-24 04:45:00|20.79|20.54|20.81|20.56|20.81|20.56|20.77|20.52|0
1698123000000|2023-10-24 04:50:00|20.77|20.52|20.8|20.55|20.81|20.56|20.77|20.52|0
1698123300000|2023-10-24 04:55:00|20.78|20.53|20.81|20.56|20.81|20.56|20.78|20.53|0
1698123600000|2023-10-24 05:00:00|20.79|20.54|20.75|20.5|20.79|20.54|20.69|20.44|0
1698124200000|2023-10-24 05:10:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1698124500000|2023-10-24 05:15:00|20.75|20.5|20.76|20.51|20.76|20.51|20.75|20.5|0
1698124800000|2023-10-24 05:20:00|20.8|20.5|20.76|20.51|20.8|20.51|20.76|20.5|0
1698125400000|2023-10-24 05:30:00|20.71|20.46|20.68|20.43|20.76|20.51|20.68|20.43|0
1698125700000|2023-10-24 05:35:00|20.61|20.53|20.67|20.42|20.74|20.53|20.6|20.42|0
1698126000000|2023-10-24 05:40:00|20.6|20.52|20.75|20.5|20.8|20.52|20.6|20.47|0
1698126300000|2023-10-24 05:45:00|20.74|20.49|20.75|20.5|20.75|20.5|20.69|20.44|0
1698126600000|2023-10-24 05:50:00|20.73|20.48|20.62|20.54|20.73|20.55|20.62|20.48|1
1698126900000|2023-10-24 05:55:00|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|0
1698127200000|2023-10-24 06:00:00|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|36
1698127500000|2023-10-24 06:05:00|||||||||5
1698128100000|2023-10-24 06:15:00|20.64|20.56|20.66|20.58|20.69|20.61|20.64|20.56|62
1698128400000|2023-10-24 06:20:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1698128700000|2023-10-24 06:25:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|22
1698129000000|2023-10-24 06:30:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1698129300000|2023-10-24 06:35:00|20.58|20.5|20.56|20.48|20.6|20.52|20.56|20.48|8
1698129600000|2023-10-24 06:40:00|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|84
1698129900000|2023-10-24 06:45:00|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|37
1698130200000|2023-10-24 06:50:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1698130500000|2023-10-24 06:55:00|20.53|20.45|20.51|20.43|20.55|20.47|20.46|20.38|94
1698130800000|2023-10-24 07:00:00|20.52|20.44|20.55|20.47|20.61|20.53|20.52|20.44|58
1698131100000|2023-10-24 07:05:00|20.56|20.48|20.55|20.47|20.59|20.51|20.54|20.46|32
1698131400000|2023-10-24 07:10:00|20.56|20.48|20.61|20.53|20.64|20.56|20.55|20.47|167
1698131700000|2023-10-24 07:15:00|20.64|20.56|20.46|20.38|20.64|20.56|20.46|20.38|455
1698132000000|2023-10-24 07:20:00|20.49|20.41|20.49|20.41|20.54|20.46|20.46|20.38|62
1698132300000|2023-10-24 07:25:00|20.47|20.39|20.49|20.41|20.56|20.48|20.44|20.36|144
1698132600000|2023-10-24 07:30:00|20.45|20.37|20.51|20.43|20.51|20.43|20.45|20.37|226
1698132900000|2023-10-24 07:35:00|20.49|20.41|20.61|20.53|20.61|20.53|20.49|20.41|676
1698133200000|2023-10-24 07:40:00|20.64|20.56|20.66|20.58|20.69|20.61|20.61|20.53|453
1698133500000|2023-10-24 07:45:00|20.69|20.61|20.66|20.58|20.74|20.66|20.65|20.57|114
1698133800000|2023-10-24 07:50:00|20.65|20.57|20.66|20.58|20.67|20.59|20.56|20.48|98
1698134100000|2023-10-24 07:55:00|20.67|20.59|20.61|20.53|20.69|20.61|20.6|20.52|75
1698134400000|2023-10-24 08:00:00|20.6|20.52|20.64|20.56|20.64|20.56|20.56|20.48|180
1698134700000|2023-10-24 08:05:00|20.62|20.54|20.6|20.52|20.65|20.57|20.59|20.51|116
1698135000000|2023-10-24 08:10:00|20.59|20.51|20.59|20.51|20.62|20.54|20.55|20.47|66
1698135300000|2023-10-24 08:15:00|20.6|20.52|20.69|20.61|20.69|20.61|20.59|20.51|40
1698135600000|2023-10-24 08:20:00|20.73|20.65|20.6|20.52|20.74|20.66|20.6|20.52|177
1698135900000|2023-10-24 08:25:00|20.62|20.54|20.64|20.56|20.64|20.56|20.6|20.52|29
1698136200000|2023-10-24 08:30:00|20.65|20.57|20.73|20.65|20.78|20.7|20.65|20.57|43
1698136500000|2023-10-24 08:35:00|20.69|20.61|20.69|20.61|20.78|20.7|20.69|20.61|103
1698136800000|2023-10-24 08:40:00|20.67|20.59|20.59|20.51|20.69|20.61|20.59|20.51|31
1698137100000|2023-10-24 08:45:00|20.6|20.52|20.55|20.47|20.64|20.56|20.55|20.47|23
1698137400000|2023-10-24 08:50:00|20.54|20.46|20.55|20.47|20.55|20.47|20.5|20.42|186
1698137700000|2023-10-24 08:55:00|20.54|20.46|20.5|20.42|20.59|20.51|20.5|20.42|114
1698138000000|2023-10-24 09:00:00|20.52|20.44|20.5|20.42|20.55|20.47|20.5|20.42|130
1698138300000|2023-10-24 09:05:00|20.51|20.43|20.55|20.47|20.59|20.51|20.5|20.42|58
1698138600000|2023-10-24 09:10:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|28
1698138900000|2023-10-24 09:15:00|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|93
1698139200000|2023-10-24 09:20:00|20.42|20.34|20.45|20.37|20.5|20.42|20.42|20.34|149
1698139500000|2023-10-24 09:25:00|20.46|20.38|20.45|20.37|20.47|20.39|20.42|20.34|41
1698139800000|2023-10-24 09:30:00|20.43|20.35|20.37|20.29|20.43|20.35|20.36|20.28|55
1698140100000|2023-10-24 09:35:00|20.36|20.28|20.36|20.28|20.4|20.32|20.36|20.28|60
1698140400000|2023-10-24 09:40:00|20.37|20.29|20.35|20.27|20.37|20.29|20.32|20.24|72
1698140700000|2023-10-24 09:45:00|20.33|20.25|20.32|20.24|20.35|20.27|20.31|20.23|4
1698141000000|2023-10-24 09:50:00|20.33|20.25|20.35|20.27|20.4|20.32|20.33|20.25|48
1698141300000|2023-10-24 09:55:00|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|2
1698141600000|2023-10-24 10:00:00|20.35|20.27|20.35|20.27|20.36|20.28|20.32|20.24|24
1698141900000|2023-10-24 10:05:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|79
1698142200000|2023-10-24 10:10:00|20.35|20.27|20.3|20.22|20.35|20.27|20.27|20.19|149
1698142500000|2023-10-24 10:15:00|20.31|20.23|20.35|20.27|20.35|20.27|20.3|20.22|65
1698142800000|2023-10-24 10:20:00|20.37|20.29|20.38|20.3|20.45|20.37|20.36|20.28|82
1698143100000|2023-10-24 10:25:00|20.4|20.32|20.4|20.32|20.4|20.32|20.36|20.28|8
1698143400000|2023-10-24 10:30:00|20.38|20.3|20.38|20.3|20.4|20.32|20.37|20.29|24
1698143700000|2023-10-24 10:35:00|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|2
1698144000000|2023-10-24 10:40:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|4
1698144300000|2023-10-24 10:45:00|20.38|20.3|20.35|20.27|20.4|20.32|20.35|20.27|73
1698144600000|2023-10-24 10:50:00|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|2
1698144900000|2023-10-24 10:55:00|20.31|20.23|20.31|20.23|20.36|20.28|20.31|20.23|109
1698145200000|2023-10-24 11:00:00|20.29|20.21|20.27|20.19|20.31|20.23|20.26|20.18|97
1698145500000|2023-10-24 11:05:00|20.28|20.2|20.26|20.18|20.28|20.2|20.23|20.15|56
1698145800000|2023-10-24 11:10:00|20.27|20.19|20.28|20.2|20.31|20.23|20.26|20.18|52
1698146100000|2023-10-24 11:15:00|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|102
1698146400000|2023-10-24 11:20:00|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|64
1698146700000|2023-10-24 11:25:00|20.14|20.06|20.14|20.06|20.18|20.1|20.14|20.06|331
1698147000000|2023-10-24 11:30:00|20.18|20.1|20.18|20.1|20.23|20.15|20.18|20.1|338
1698147300000|2023-10-24 11:35:00|20.21|20.13|20.18|20.1|20.23|20.15|20.18|20.1|68
1698147600000|2023-10-24 11:40:00|20.2|20.12|20.21|20.13|20.23|20.15|20.18|20.1|145
1698147900000|2023-10-24 11:45:00|20.2|20.12|20.26|20.18|20.26|20.18|20.2|20.12|86
1698148200000|2023-10-24 11:50:00|20.24|20.16|20.23|20.15|20.25|20.17|20.21|20.13|46
1698148500000|2023-10-24 11:55:00|20.25|20.17|20.31|20.23|20.31|20.23|20.23|20.15|209
1698148800000|2023-10-24 12:00:00|20.3|20.22|20.4|20.32|20.41|20.33|20.3|20.22|158
1698149100000|2023-10-24 12:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.38|20.3|86
1698149400000|2023-10-24 12:10:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|15
1698149700000|2023-10-24 12:15:00|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|10
1698150000000|2023-10-24 12:20:00|20.39|20.31|20.31|20.23|20.39|20.31|20.3|20.22|207
1698150300000|2023-10-24 12:25:00|20.33|20.25|20.36|20.28|20.37|20.29|20.32|20.24|10
1698150600000|2023-10-24 12:30:00|20.33|20.25|20.31|20.23|20.33|20.25|20.28|20.2|18
1698150900000|2023-10-24 12:35:00|20.28|20.2|20.29|20.21|20.33|20.25|20.28|20.2|11
1698151200000|2023-10-24 12:40:00|20.31|20.23|20.31|20.23|20.32|20.24|20.28|20.2|13
1698151500000|2023-10-24 12:45:00|20.29|20.21|20.32|20.24|20.33|20.25|20.28|20.2|10
1698151800000|2023-10-24 12:50:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|2
1698152100000|2023-10-24 12:55:00|20.29|20.21|20.28|20.2|20.31|20.23|20.28|20.2|26
1698152400000|2023-10-24 13:00:00|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|40
1698152700000|2023-10-24 13:05:00|20.34|20.26|20.36|20.28|20.36|20.28|20.31|20.23|57
1698153000000|2023-10-24 13:10:00|20.33|20.25|20.36|20.28|20.36|20.28|20.31|20.23|29
1698153300000|2023-10-24 13:15:00|20.33|20.25|20.41|20.33|20.41|20.33|20.33|20.25|134
1698153600000|2023-10-24 13:20:00|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|38
1698153900000|2023-10-24 13:25:00|20.4|20.32|20.41|20.33|20.41|20.33|20.36|20.28|108
1698154200000|2023-10-24 13:30:00|20.36|20.28|20.28|20.2|20.41|20.33|20.28|20.2|395
1698154500000|2023-10-24 13:35:00|20.31|20.23|20.23|20.15|20.31|20.23|20.23|20.15|201
1698154800000|2023-10-24 13:40:00|20.24|20.16|20.28|20.2|20.33|20.25|20.23|20.15|116
1698155100000|2023-10-24 13:45:00|20.29|20.21|20.35|20.27|20.41|20.33|20.28|20.2|494
1698155400000|2023-10-24 13:50:00|20.34|20.26|20.31|20.23|20.41|20.33|20.31|20.23|133
1698155700000|2023-10-24 13:55:00|20.35|20.27|20.23|20.15|20.36|20.28|20.23|20.15|205
1698156000000|2023-10-24 14:00:00|20.27|20.19|20.37|20.29|20.41|20.33|20.23|20.15|555
1698156300000|2023-10-24 14:05:00|20.36|20.28|20.27|20.19|20.41|20.33|20.27|20.19|72
1698156600000|2023-10-24 14:10:00|20.26|20.18|20.27|20.19|20.32|20.24|20.26|20.18|52
1698156900000|2023-10-24 14:15:00|20.29|20.21|20.31|20.23|20.32|20.24|20.22|20.14|26
1698157200000|2023-10-24 14:20:00|20.27|20.19|20.21|20.13|20.32|20.24|20.17|20.09|20
1698157500000|2023-10-24 14:25:00|20.22|20.14|20.12|20.04|20.22|20.14|20.12|20.04|90
1698157800000|2023-10-24 14:30:00|20.16|20.08|20.16|20.08|20.21|20.13|20.14|20.06|89
1698158100000|2023-10-24 14:35:00|20.17|20.09|20.12|20.04|20.21|20.13|20.12|20.04|92
1698158400000|2023-10-24 14:40:00|20.16|20.08|20.17|20.09|20.17|20.09|20.12|20.04|180
1698158700000|2023-10-24 14:45:00|20.16|20.08|20.04|19.96|20.17|20.09|20.04|19.96|356
1698159000000|2023-10-24 14:50:00|20.06|19.98|20.12|20.04|20.14|20.06|20.04|19.96|90
1698159300000|2023-10-24 14:55:00|20.09|20.01|20.09|20.01|20.12|20.04|20.08|20|102
1698159600000|2023-10-24 15:00:00|20.12|20.04|20.14|20.06|20.19|20.11|20.09|20.01|644
1698159900000|2023-10-24 15:05:00|20.13|20.05|20.17|20.09|20.17|20.09|20.09|20.01|158
1698160200000|2023-10-24 15:10:00|20.19|20.11|20.17|20.09|20.21|20.13|20.14|20.06|179
1698160500000|2023-10-24 15:15:00|20.19|20.11|20.17|20.09|20.22|20.14|20.14|20.06|472
1698160800000|2023-10-24 15:20:00|20.19|20.11|20.22|20.14|20.27|20.19|20.16|20.08|533
1698161100000|2023-10-24 15:25:00|20.21|20.13|20.22|20.14|20.22|20.14|20.17|20.09|235
1698161400000|2023-10-24 15:30:00|20.2|20.12|20.27|20.19|20.27|20.19|20.17|20.09|312
1698161700000|2023-10-24 15:35:00|20.31|20.23|20.32|20.24|20.32|20.24|20.27|20.19|33
1698162000000|2023-10-24 15:40:00|20.27|20.19|20.24|20.16|20.32|20.24|20.19|20.11|337
1698162300000|2023-10-24 15:45:00|20.19|20.11|20.21|20.13|20.24|20.16|20.14|20.06|248
1698162600000|2023-10-24 15:50:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|38
1698162900000|2023-10-24 15:55:00|20.2|20.12|20.15|20.07|20.24|20.16|20.15|20.07|35
1698163200000|2023-10-24 16:00:00|20.14|20.06|20.19|20.11|20.2|20.12|20.14|20.06|22
1698163500000|2023-10-24 16:05:00|20.2|20.12|20.24|20.16|20.24|20.16|20.19|20.11|4
1698163800000|2023-10-24 16:10:00|20.23|20.15|20.24|20.16|20.24|20.16|20.2|20.12|15
1698164100000|2023-10-24 16:15:00|20.25|20.17|20.38|20.3|20.38|20.3|20.24|20.16|85
1698164400000|2023-10-24 16:20:00|20.39|20.31|20.47|20.39|20.47|20.39|20.38|20.3|71
1698164700000|2023-10-24 16:25:00|20.44|20.36|20.47|20.39|20.52|20.44|20.42|20.34|107
1698165000000|2023-10-24 16:30:00|20.48|20.4|20.54|20.46|20.54|20.46|20.45|20.37|12
1698165300000|2023-10-24 16:35:00|20.55|20.47|20.49|20.41|20.59|20.51|20.47|20.39|37
1698165600000|2023-10-24 16:40:00|20.5|20.42|20.53|20.45|20.57|20.49|20.48|20.4|20
1698165900000|2023-10-24 16:45:00|20.52|20.44|20.57|20.49|20.58|20.5|20.49|20.41|4
1698166200000|2023-10-24 16:50:00|20.55|20.47|20.57|20.49|20.58|20.5|20.54|20.46|5
1698166500000|2023-10-24 16:55:00|20.55|20.47|20.49|20.41|20.57|20.49|20.49|20.41|17
1698166800000|2023-10-24 17:00:00|20.48|20.4|20.47|20.39|20.49|20.41|20.44|20.36|3
1698167100000|2023-10-24 17:05:00|20.45|20.37|20.39|20.31|20.48|20.4|20.39|20.31|5
1698167400000|2023-10-24 17:10:00|20.41|20.33|20.44|20.36|20.48|20.4|20.39|20.31|8
1698167700000|2023-10-24 17:15:00|20.4|20.32|20.38|20.3|20.43|20.35|20.34|20.26|8
1698168000000|2023-10-24 17:20:00|20.36|20.28|20.34|20.26|20.38|20.3|20.29|20.21|13
1698168300000|2023-10-24 17:25:00|20.32|20.24|20.25|20.17|20.34|20.26|20.25|20.17|42
1698168600000|2023-10-24 17:30:00|20.21|20.13|20.25|20.17|20.25|20.17|20.2|20.12|18
1698168900000|2023-10-24 17:35:00|20.27|20.19|20.24|20.16|20.27|20.19|20.2|20.12|2
1698169200000|2023-10-24 17:40:00|20.22|20.14|20.24|20.16|20.25|20.17|20.22|20.14|0
1698169500000|2023-10-24 17:45:00|20.25|20.17|20.27|20.19|20.29|20.21|20.24|20.16|21
1698169800000|2023-10-24 17:50:00|20.25|20.17|20.23|20.15|20.29|20.21|20.22|20.14|20
1698170100000|2023-10-24 17:55:00|20.24|20.16|20.27|20.19|20.33|20.25|20.23|20.15|3
1698170400000|2023-10-24 18:00:00|20.28|20.2|20.27|20.19|20.28|20.2|20.23|20.15|3
1698170700000|2023-10-24 18:05:00|20.24|20.16|20.22|20.14|20.25|20.17|20.18|20.1|2
1698171000000|2023-10-24 18:10:00|20.23|20.15|20.23|20.15|20.26|20.18|20.22|20.14|0
1698171300000|2023-10-24 18:15:00|20.22|20.14|20.22|20.14|20.23|20.15|20.18|20.1|2
1698171600000|2023-10-24 18:20:00|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|0
1698171900000|2023-10-24 18:25:00|20.17|20.09|20.13|20.05|20.18|20.1|20.13|20.05|0
1698172200000|2023-10-24 18:30:00|20.1|20.02|20.08|20|20.1|20.02|20.05|19.97|32
1698172500000|2023-10-24 18:35:00|20.07|19.99|20.09|20.01|20.1|20.02|20.05|19.97|0
1698172800000|2023-10-24 18:40:00|20.08|20|20.05|19.97|20.09|20.01|20.05|19.97|0
1698173100000|2023-10-24 18:45:00|20|19.92|20.04|19.96|20.04|19.96|20|19.92|52
1698173400000|2023-10-24 18:50:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|0
1698173700000|2023-10-24 18:55:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1698174000000|2023-10-24 19:00:00|19.99|19.91|19.95|19.87|20|19.92|19.9|19.82|32
1698174300000|2023-10-24 19:05:00|19.99|19.91|19.98|19.9|20|19.92|19.97|19.89|2
1698174600000|2023-10-24 19:10:00|19.99|19.91|19.9|19.82|19.99|19.91|19.9|19.82|0
1698174900000|2023-10-24 19:15:00|19.89|19.81|19.9|19.82|19.9|19.82|19.85|19.77|15
1698175200000|2023-10-24 19:20:00|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|13
1698175500000|2023-10-24 19:25:00|19.92|19.84|19.9|19.82|19.92|19.84|19.87|19.79|17
1698175800000|2023-10-24 19:30:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|61
1698176100000|2023-10-24 19:35:00|19.87|19.79|19.85|19.77|19.9|19.82|19.85|19.77|2
1698176400000|2023-10-24 19:40:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|35
1698176700000|2023-10-24 19:45:00|19.84|19.76|19.84|19.76|19.85|19.77|19.82|19.74|154
1698177000000|2023-10-24 19:50:00|19.88|19.8|19.88|19.8|19.89|19.81|19.83|19.75|20
1698177300000|2023-10-24 19:55:00|19.85|19.77|19.91|19.83|19.93|19.85|19.84|19.76|83
1698177600000|2023-10-24 20:00:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1698192900000|2023-10-25 00:15:00|20.07|19.77|20.2|19.95|20.22|20|19.96|19.66|1
1698193200000|2023-10-25 00:20:00|20.18|19.93|20.07|19.99|20.18|19.99|20.07|19.92|0
1698193500000|2023-10-25 00:25:00|20.12|19.82|20.11|19.81|20.15|20|20.08|19.8|3
1698193800000|2023-10-25 00:30:00|20.15|19.85|20.11|19.81|20.15|19.85|20.11|19.81|0
1698194100000|2023-10-25 00:35:00|20.13|19.83|20.15|19.85|20.15|19.85|20.1|19.81|0
1698194400000|2023-10-25 00:40:00|20.11|19.86|20.11|19.86|20.12|19.87|20.07|19.82|15
1698194700000|2023-10-25 00:45:00|20.12|19.82|20.15|19.85|20.15|19.87|20.1|19.82|4
1698195000000|2023-10-25 00:50:00|20.1|19.84|20.14|19.84|20.15|19.84|20.1|19.84|0
1698195300000|2023-10-25 00:55:00|20.1|19.85|20.1|19.85|20.14|19.85|20.1|19.84|0
1698195600000|2023-10-25 01:00:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1698195900000|2023-10-25 01:05:00|20.1|19.85|20.11|19.81|20.14|19.85|20.1|19.81|0
1698196200000|2023-10-25 01:10:00|20.14|19.84|20.15|19.85|20.15|19.87|20.1|19.81|0
1698196500000|2023-10-25 01:15:00|20.11|19.86|20.12|19.82|20.15|19.86|20.11|19.82|0
1698196800000|2023-10-25 01:20:00|20.11|19.86|20.15|19.85|20.15|19.86|20.11|19.85|0
1698198300000|2023-10-25 01:45:00|20.11|19.86|20.15|19.85|20.15|19.86|20.11|19.85|0
1698198600000|2023-10-25 01:50:00|20.11|19.86|20.15|19.85|20.15|19.86|20.11|19.85|0
1698198900000|2023-10-25 01:55:00|20.11|19.86|20.11|19.86|20.15|19.86|20.11|19.85|0
1698199200000|2023-10-25 02:00:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1698200700000|2023-10-25 02:25:00|20.16|19.86|20.13|19.88|20.16|19.9|20.11|19.86|0
1698201000000|2023-10-25 02:30:00|20.15|19.9|20.14|19.89|20.16|19.91|20.14|19.89|0
1698201300000|2023-10-25 02:35:00|20.11|19.86|20.15|19.85|20.15|19.86|20.11|19.85|0
1698201900000|2023-10-25 02:45:00|20.11|19.86|20.15|19.85|20.15|19.86|20.11|19.85|0
1698202200000|2023-10-25 02:50:00|20.11|19.86|20.15|19.85|20.15|19.86|20.11|19.85|0
1698202500000|2023-10-25 02:55:00|20.11|19.86|20.11|19.81|20.11|19.86|20.11|19.81|0
1698202800000|2023-10-25 03:00:00|20.07|19.82|20.07|19.82|20.11|19.82|20.07|19.81|0
1698203100000|2023-10-25 03:05:00|20.06|19.81|20.17|19.92|20.17|19.92|20.06|19.81|36
1698203400000|2023-10-25 03:10:00|20.07|19.99|20.11|20.03|20.17|20.03|20.07|19.91|1
1698203700000|2023-10-25 03:15:00|20.09|20.01|20.16|19.86|20.16|20.03|20.08|19.85|8
1698204000000|2023-10-25 03:20:00|20.11||20.11||20.16||20.11||0
1698204300000|2023-10-25 03:25:00|20.16||20.11||20.16||20.11||0
1698204600000|2023-10-25 03:30:00|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1698205200000|2023-10-25 03:40:00|20.11|19.86|20.17|19.92|20.17|19.98|20.06|19.86|0
1698205500000|2023-10-25 03:45:00|20.06|19.98|20.11|20.03|20.17|20.03|20.06|19.92|0
1698205800000|2023-10-25 03:50:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1698206100000|2023-10-25 03:55:00|20.08|20|20.09|19.84|20.09|20|19.98|19.83|2
1698206400000|2023-10-25 04:00:00|19.98|19.9|20.08|19.83|20.09|19.9|19.98|19.83|0
1698207000000|2023-10-25 04:10:00|19.98|19.9|20.08|19.83|20.08|19.9|19.98|19.83|0
1698207300000|2023-10-25 04:15:00|20.01|19.93|20.02|19.94|20.09|19.95|20.01|19.84|0
1698207600000|2023-10-25 04:20:00|20.09|19.84|19.99|19.91|20.09|19.91|19.99|19.84|0
1698207900000|2023-10-25 04:25:00|20.09|19.84|19.99|19.91|20.09|19.94|19.99|19.84|0
1698208200000|2023-10-25 04:30:00|20.09|19.84|20.08|19.83|20.09|19.94|19.97|19.82|0
1698208500000|2023-10-25 04:35:00|19.98|19.9|20.08|19.83|20.08|19.9|19.98|19.83|0
1698208800000|2023-10-25 04:40:00|20.09|19.84|20.02|19.94|20.09|19.94|20|19.84|0
1698209400000|2023-10-25 04:50:00|20.12|19.87|20.06|19.98|20.12|19.98|20.06|19.87|0
1698209700000|2023-10-25 04:55:00|20.04|19.96|19.97|19.89|20.06|19.98|19.97|19.89|3
1698210000000|2023-10-25 05:00:00|19.98|19.9|20.08|19.83|20.08|19.9|19.98|19.83|0
1698210600000|2023-10-25 05:10:00|19.98|19.9|20.08|19.83|20.08|19.9|19.98|19.83|0
1698210900000|2023-10-25 05:15:00|20.1|19.85|20.1|19.85|20.1|19.85|20.08|19.83|0
1698211200000|2023-10-25 05:20:00|20.08|19.83|20.12|19.87|20.12|19.87|20.08|19.83|0
1698211500000|2023-10-25 05:25:00|20.02|19.94|20.18|19.93|20.18|19.94|20.02|19.87|0
1698211800000|2023-10-25 05:30:00|20.19|19.94|20.12|20.04|20.22|20.04|20.12|19.94|0
1698212100000|2023-10-25 05:35:00|20.22|19.97|20.22|19.97|20.22|20.04|20.12|19.94|0
1698212400000|2023-10-25 05:40:00|20.15|20.07|20.33|20.08|20.33|20.08|20.12|19.97|0
1698212700000|2023-10-25 05:45:00|20.28|20.2|20.33|20.08|20.35|20.2|20.28|20.06|4
1698213000000|2023-10-25 05:50:00|20.23|20.15|20.17|20.09|20.24|20.15|20.17|19.99|2
1698213300000|2023-10-25 05:55:00|20.22|19.97|20.15|20.07|20.22|20.07|20.12|19.94|3
1698213600000|2023-10-25 06:00:00|20.14|20.06|20.07|19.99|20.14|20.06|20.04|19.96|4
1698213900000|2023-10-25 06:05:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1698214200000|2023-10-25 06:10:00|20.07|19.99|20.13|20.05|20.15|20.07|20.05|19.97|4
1698214500000|2023-10-25 06:15:00|20.11|20.03|20.06|19.98|20.11|20.03|20.05|19.97|0
1698214800000|2023-10-25 06:20:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|3
1698215100000|2023-10-25 06:25:00|19.97|19.89|19.97|19.89|19.97|19.89|19.92|19.84|37
1698215400000|2023-10-25 06:30:00|19.99|19.91|20.01|19.93|20.02|19.94|19.97|19.89|2
1698215700000|2023-10-25 06:35:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|3
1698216000000|2023-10-25 06:40:00|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|0
1698216300000|2023-10-25 06:45:00|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|0
1698216600000|2023-10-25 06:50:00|20.02|19.94|20.06|19.98|20.08|20|20.02|19.94|37
1698216900000|2023-10-25 06:55:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|12
1698217200000|2023-10-25 07:00:00|20.09|20.01|20.2|20.12|20.21|20.13|20.06|19.98|164
1698217500000|2023-10-25 07:05:00|20.18|20.1|20.11|20.03|20.21|20.13|20.11|20.03|64
1698217800000|2023-10-25 07:10:00|20.09|20.01|20.11|20.03|20.12|20.04|20.06|19.98|4
1698218100000|2023-10-25 07:15:00|20.12|20.04|20.24|20.16|20.24|20.16|20.12|20.04|299
1698218400000|2023-10-25 07:20:00|20.21|20.13|20.24|20.16|20.29|20.21|20.19|20.11|269
1698218700000|2023-10-25 07:25:00|20.22|20.14|20.15|20.07|20.29|20.21|20.15|20.07|144
1698219000000|2023-10-25 07:30:00|20.16|20.08|20.21|20.13|20.24|20.16|20.15|20.07|198
1698219300000|2023-10-25 07:35:00|20.23|20.15|20.29|20.21|20.3|20.22|20.21|20.13|50
1698219600000|2023-10-25 07:40:00|20.3|20.22|20.27|20.19|20.3|20.22|20.26|20.18|42
1698219900000|2023-10-25 07:45:00|20.3|20.22|20.26|20.18|20.3|20.22|20.21|20.13|74
1698220200000|2023-10-25 07:50:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|8
1698220500000|2023-10-25 07:55:00|20.25|20.17|20.14|20.06|20.25|20.17|20.14|20.06|143
1698220800000|2023-10-25 08:00:00|20.12|20.04|20.21|20.13|20.21|20.13|20.1|20.02|1110
1698221100000|2023-10-25 08:05:00|20.19|20.11|20.12|20.04|20.21|20.13|20.12|20.04|34
1698221400000|2023-10-25 08:10:00|20.16|20.08|20.12|20.04|20.17|20.09|20.12|20.04|23
1698221700000|2023-10-25 08:15:00|20.14|20.06|20.22|20.14|20.22|20.14|20.12|20.04|94
1698222000000|2023-10-25 08:20:00|20.2|20.12|20.12|20.04|20.22|20.14|20.12|20.04|64
1698222300000|2023-10-25 08:25:00|20.1|20.02|20.04|19.96|20.1|20.02|20.04|19.96|477
1698222600000|2023-10-25 08:30:00|20.06|19.98|20.04|19.96|20.08|20|20.04|19.96|345
1698222900000|2023-10-25 08:35:00|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|73
1698223200000|2023-10-25 08:40:00|20.09|20.01|19.99|19.91|20.09|20.01|19.99|19.91|20
1698223500000|2023-10-25 08:45:00|20|19.92|20.02|19.94|20.02|19.94|19.99|19.91|566
1698223800000|2023-10-25 08:50:00|20.04|19.96|20.07|19.99|20.07|19.99|20.02|19.94|537
1698224100000|2023-10-25 08:55:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|103
1698224400000|2023-10-25 09:00:00|20.03|19.95|20.02|19.94|20.07|19.99|19.99|19.91|144
1698224700000|2023-10-25 09:05:00|19.99|19.91|20.07|19.99|20.07|19.99|19.99|19.91|443
1698225000000|2023-10-25 09:10:00|20.05|19.97|20.04|19.96|20.07|19.99|20.02|19.94|58
1698225300000|2023-10-25 09:15:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|12
1698225600000|2023-10-25 09:20:00|20.05|19.97|19.94|19.86|20.05|19.97|19.94|19.86|150
1698225900000|2023-10-25 09:25:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|95
1698226200000|2023-10-25 09:30:00|19.85|19.77|19.85|19.77|19.89|19.81|19.85|19.77|60
1698226500000|2023-10-25 09:35:00|19.87|19.79|19.98|19.9|19.98|19.9|19.85|19.77|429
1698226800000|2023-10-25 09:40:00|19.97|19.89|19.98|19.9|20.02|19.94|19.97|19.89|15
1698227100000|2023-10-25 09:45:00|20|19.92|20.07|19.99|20.07|19.99|19.98|19.9|71
1698227400000|2023-10-25 09:50:00|20.05|19.97|19.98|19.9|20.07|19.99|19.98|19.9|78
1698227700000|2023-10-25 09:55:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|4
1698228000000|2023-10-25 10:00:00|19.98|19.9|19.98|19.9|20.02|19.94|19.97|19.89|91
1698228300000|2023-10-25 10:05:00|20|19.92|20.04|19.96|20.05|19.97|20|19.92|439
1698228600000|2023-10-25 10:10:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|41
1698228900000|2023-10-25 10:15:00|20.05|19.97|19.97|19.89|20.06|19.98|19.97|19.89|25
1698229200000|2023-10-25 10:20:00|19.95|19.87|19.97|19.89|19.98|19.9|19.93|19.85|236
1698229500000|2023-10-25 10:25:00|19.95|19.87|19.85|19.77|19.95|19.87|19.85|19.77|239
1698229800000|2023-10-25 10:30:00|19.88|19.8|19.88|19.8|19.88|19.8|19.85|19.77|105
1698230400000|2023-10-25 10:40:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|47
1698230700000|2023-10-25 10:45:00|19.9|19.82|19.89|19.81|19.92|19.84|19.88|19.8|96
1698231000000|2023-10-25 10:50:00|19.9|19.82|19.88|19.8|19.93|19.85|19.88|19.8|5
1698231600000|2023-10-25 11:00:00|||||||||1
1698231900000|2023-10-25 11:05:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|67
1698232200000|2023-10-25 11:10:00|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|1
1698232500000|2023-10-25 11:15:00|19.83|19.75|19.88|19.8|19.88|19.8|19.8|19.72|174
1698232800000|2023-10-25 11:20:00|19.87|19.79|19.83|19.75|19.87|19.79|19.8|19.72|66
1698233100000|2023-10-25 11:25:00|19.82|19.74|19.83|19.75|19.84|19.76|19.8|19.72|66
1698233400000|2023-10-25 11:30:00|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|22
1698233700000|2023-10-25 11:35:00|19.82|19.74|19.8|19.72|19.83|19.75|19.8|19.72|62
1698234000000|2023-10-25 11:40:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|40
1698234300000|2023-10-25 11:45:00|19.82|19.74|19.82|19.74|19.83|19.75|19.8|19.72|9
1698234600000|2023-10-25 11:50:00|19.8|19.72|19.84|19.76|19.87|19.79|19.8|19.72|17
1698234900000|2023-10-25 11:55:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1698235200000|2023-10-25 12:00:00|19.84|19.76|19.79|19.71|19.84|19.76|19.78|19.7|78
1698235500000|2023-10-25 12:05:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|494
1698235800000|2023-10-25 12:10:00|19.79|19.71|19.7|19.62|19.8|19.72|19.7|19.62|268
1698236100000|2023-10-25 12:15:00|19.71|19.63|19.71|19.63|19.75|19.67|19.7|19.62|46
1698236400000|2023-10-25 12:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|7
1698236700000|2023-10-25 12:25:00|19.73|19.65|19.71|19.63|19.75|19.67|19.71|19.63|84
1698237000000|2023-10-25 12:30:00|||||||||40
1698237300000|2023-10-25 12:35:00|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|43
1698237600000|2023-10-25 12:40:00|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|30
1698237900000|2023-10-25 12:45:00|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|105
1698238200000|2023-10-25 12:50:00|19.78|19.7|19.8|19.72|19.8|19.72|19.76|19.68|38
1698238500000|2023-10-25 12:55:00|19.81|19.73|19.88|19.8|19.88|19.8|19.81|19.73|323
1698238800000|2023-10-25 13:00:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|162
1698239100000|2023-10-25 13:05:00|||||||||98
1698239400000|2023-10-25 13:10:00|19.88|19.8|19.88|19.8|19.9|19.82|19.85|19.77|96
1698239700000|2023-10-25 13:15:00|19.87|19.79|19.81|19.73|19.87|19.79|19.81|19.73|456
1698240000000|2023-10-25 13:20:00|19.85|19.77|19.85|19.77|19.85|19.77|19.81|19.73|22
1698240300000|2023-10-25 13:25:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|15
1698240600000|2023-10-25 13:30:00|19.86|19.78|19.9|19.82|19.9|19.82|19.83|19.75|51
1698240900000|2023-10-25 13:35:00|19.93|19.85|20.03|19.95|20.08|20|19.93|19.85|311
1698241200000|2023-10-25 13:40:00|20.04|19.96|20.13|20.05|20.13|20.05|20.03|19.95|90
1698241500000|2023-10-25 13:45:00|20.17|20.09|20.22|20.14|20.22|20.14|20.13|20.05|274
1698241800000|2023-10-25 13:50:00|20.2|20.12|20.18|20.1|20.22|20.14|20.17|20.09|97
1698242100000|2023-10-25 13:55:00|20.17|20.09|20.11|20.03|20.17|20.09|20.08|20|337
1698242400000|2023-10-25 14:00:00|20.13|20.05|20.2|20.12|20.23|20.15|20.13|20.05|202
1698242700000|2023-10-25 14:05:00|20.21|20.13|20.23|20.15|20.28|20.2|20.18|20.1|349
1698243000000|2023-10-25 14:10:00|20.25|20.17|20.28|20.2|20.32|20.24|20.23|20.15|289
1698243300000|2023-10-25 14:15:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|170
1698243600000|2023-10-25 14:20:00|20.28|20.2|20.23|20.15|20.32|20.24|20.23|20.15|46
1698243900000|2023-10-25 14:25:00|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|118
1698244200000|2023-10-25 14:30:00|20.33|20.25|20.23|20.15|20.33|20.25|20.23|20.15|88
1698244500000|2023-10-25 14:35:00|20.27|20.19|20.15|20.07|20.28|20.2|20.1|20.02|219
1698244800000|2023-10-25 14:40:00|20.14|20.06|20.15|20.07|20.15|20.07|20.1|20.02|3
1698245100000|2023-10-25 14:45:00|20.14|20.06|20|19.92|20.14|20.06|20|19.92|107
1698245400000|2023-10-25 14:50:00|20.01|19.93|20.1|20.02|20.13|20.05|20|19.92|241
1698245700000|2023-10-25 14:55:00|20.11|20.03|20.08|20|20.13|20.05|20.05|19.97|10
1698246000000|2023-10-25 15:00:00|20.06|19.98|19.91|19.83|20.06|19.98|19.85|19.77|620
1698246300000|2023-10-25 15:05:00|19.95|19.87|19.95|19.87|20|19.92|19.86|19.78|592
1698246600000|2023-10-25 15:10:00|19.93|19.85|19.86|19.78|20|19.92|19.86|19.78|185
1698246900000|2023-10-25 15:15:00|19.85|19.77|19.9|19.82|19.95|19.87|19.85|19.77|122
1698247200000|2023-10-25 15:20:00|19.88|19.8|20.03|19.95|20.03|19.95|19.88|19.8|420
1698247500000|2023-10-25 15:25:00|20.05|19.97|19.95|19.87|20.08|20|19.95|19.87|313
1698247800000|2023-10-25 15:30:00|19.99|19.91|20.05|19.97|20.08|20|19.93|19.85|146
1698248100000|2023-10-25 15:35:00|20.08|20|20.04|19.96|20.13|20.05|20.03|19.95|163
1698248400000|2023-10-25 15:40:00|20.03|19.95|20.11|20.03|20.18|20.1|20.03|19.95|23
1698248700000|2023-10-25 15:45:00|20.09|20.01|20.13|20.05|20.14|20.06|20.04|19.96|15
1698249000000|2023-10-25 15:50:00|20.14|20.06|20.23|20.15|20.25|20.17|20.13|20.05|161
1698249300000|2023-10-25 15:55:00|20.24|20.16|20.28|20.2|20.28|20.2|20.23|20.15|10
1698249600000|2023-10-25 16:00:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|9
1698249900000|2023-10-25 16:05:00|20.3|20.22|20.34|20.26|20.38|20.3|20.28|20.2|501
1698250200000|2023-10-25 16:10:00|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|18
1698250500000|2023-10-25 16:15:00|20.39|20.31|20.43|20.35|20.43|20.35|20.38|20.3|21
1698250800000|2023-10-25 16:20:00|20.39|20.31|20.38|20.3|20.43|20.35|20.38|20.3|5
1698251100000|2023-10-25 16:25:00|20.34|20.26|20.39|20.31|20.41|20.33|20.34|20.26|101
1698251400000|2023-10-25 16:30:00|20.41|20.33|20.39|20.31|20.43|20.35|20.33|20.25|56
1698251700000|2023-10-25 16:35:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|2
1698252000000|2023-10-25 16:40:00|20.43|20.35|20.48|20.4|20.58|20.5|20.43|20.35|101
1698252300000|2023-10-25 16:45:00|20.46|20.38|20.54|20.46|20.54|20.46|20.46|20.38|0
1698252600000|2023-10-25 16:50:00|20.53|20.45|20.58|20.5|20.63|20.55|20.53|20.45|24
1698252900000|2023-10-25 16:55:00|20.59|20.51|20.6|20.52|20.63|20.55|20.58|20.5|28
1698253200000|2023-10-25 17:00:00|20.61|20.53|20.68|20.6|20.73|20.65|20.58|20.5|264
1698253500000|2023-10-25 17:05:00|20.69|20.61|20.64|20.56|20.73|20.65|20.63|20.55|38
1698253800000|2023-10-25 17:10:00|20.66|20.58|20.63|20.55|20.68|20.6|20.59|20.51|36
1698254100000|2023-10-25 17:15:00|20.59|20.51|20.64|20.56|20.73|20.65|20.58|20.5|40
1698254400000|2023-10-25 17:20:00|20.63|20.55|20.66|20.58|20.73|20.65|20.61|20.53|40
1698254700000|2023-10-25 17:25:00|20.68|20.6|20.78|20.7|20.79|20.71|20.68|20.6|140
1698255000000|2023-10-25 17:30:00|20.8|20.72|20.83|20.75|20.89|20.81|20.78|20.7|317
1698255300000|2023-10-25 17:35:00|20.84|20.76|20.9|20.82|20.9|20.82|20.83|20.75|17
1698255600000|2023-10-25 17:40:00|20.89|20.81|20.97|20.89|20.98|20.9|20.88|20.8|285
1698255900000|2023-10-25 17:45:00|20.98|20.9|21.06|20.98|21.06|20.98|20.96|20.88|112
1698256200000|2023-10-25 17:50:00|21.03|20.95|20.88|20.8|21.03|20.95|20.88|20.8|154
1698256500000|2023-10-25 17:55:00|20.84|20.76|20.81|20.73|20.88|20.8|20.78|20.7|107
1698256800000|2023-10-25 18:00:00|20.79|20.71|20.83|20.75|20.83|20.75|20.73|20.65|21
1698257100000|2023-10-25 18:05:00|20.84|20.76|20.83|20.75|20.88|20.8|20.78|20.7|85
1698257400000|2023-10-25 18:10:00|20.82|20.74|20.78|20.7|20.91|20.83|20.74|20.66|51
1698257700000|2023-10-25 18:15:00|20.76|20.68|20.78|20.7|20.78|20.7|20.73|20.65|18
1698258000000|2023-10-25 18:20:00|20.76|20.68|20.76|20.68|20.78|20.7|20.73|20.65|5
1698258300000|2023-10-25 18:25:00|20.78|20.7|20.83|20.75|20.83|20.75|20.74|20.66|2
1698258600000|2023-10-25 18:30:00|20.8|20.72|20.83|20.75|20.85|20.77|20.78|20.7|5
1698258900000|2023-10-25 18:35:00|20.86|20.78|20.93|20.85|20.93|20.85|20.86|20.78|51
1698259200000|2023-10-25 18:40:00|20.88|20.8|20.98|20.9|20.98|20.9|20.88|20.8|21
1698259500000|2023-10-25 18:45:00|20.95|20.87|20.98|20.9|21.01|20.93|20.93|20.85|7
1698259800000|2023-10-25 18:50:00|20.99|20.91|20.88|20.8|21.03|20.95|20.86|20.78|6
1698260100000|2023-10-25 18:55:00|20.86|20.78|20.89|20.81|20.91|20.83|20.83|20.75|10
1698260400000|2023-10-25 19:00:00|20.88|20.8|20.93|20.85|20.94|20.86|20.88|20.8|10
1698260700000|2023-10-25 19:05:00|20.91|20.83|20.89|20.81|20.96|20.88|20.89|20.81|6
1698261000000|2023-10-25 19:10:00|20.88|20.8|20.92|20.84|20.92|20.84|20.84|20.76|4
1698261300000|2023-10-25 19:15:00|20.9|20.82|20.85|20.77|20.9|20.82|20.81|20.73|3
1698261600000|2023-10-25 19:20:00|20.86|20.78|20.76|20.68|20.86|20.78|20.76|20.68|31
1698261900000|2023-10-25 19:25:00|20.75|20.67|20.79|20.71|20.84|20.76|20.72|20.64|28
1698262200000|2023-10-25 19:30:00|20.77|20.69|20.75|20.67|20.8|20.72|20.69|20.61|5
1698262500000|2023-10-25 19:35:00|20.76|20.68|20.72|20.64|20.76|20.68|20.71|20.63|0
1698262800000|2023-10-25 19:40:00|20.74|20.66|20.8|20.72|20.82|20.74|20.74|20.66|3
1698263100000|2023-10-25 19:45:00|20.81|20.73|20.77|20.69|20.82|20.74|20.72|20.64|8
1698263400000|2023-10-25 19:50:00|20.76|20.68|20.81|20.73|20.82|20.74|20.73|20.65|18
1698263700000|2023-10-25 19:55:00|20.8|20.72|20.67|20.59|20.82|20.74|20.67|20.59|48
1698279300000|2023-10-26 00:15:00|21.01|20.71|21.12|20.82|21.12|20.99|21.01|20.71|0
1698279600000|2023-10-26 00:20:00|21.1|20.85|21.1|20.8|21.1|20.85|21.09|20.79|0
1698279900000|2023-10-26 00:25:00|21.05|20.78|21.03|20.78|21.1|20.81|21.03|20.78|0
1698280200000|2023-10-26 00:30:00|21.05|20.8|21.09|20.84|21.11|20.97|20.95|20.77|3
1698280500000|2023-10-26 00:35:00|21.1|20.8|21.02|20.77|21.11|20.87|20.95|20.75|0
1698280800000|2023-10-26 00:40:00|21.06|20.81|21.02|20.77|21.06|20.88|20.96|20.76|0
1698281100000|2023-10-26 00:45:00|21.04|20.79|21.11|20.86|21.15|20.86|21.01|20.76|0
1698281400000|2023-10-26 00:50:00|21.1|20.8|21.15|20.9|21.16|20.91|21.06|20.8|0
1698281700000|2023-10-26 00:55:00|21.13|20.88|21.12|20.87|21.19|20.98|21.06|20.87|0
1698282000000|2023-10-26 01:00:00|21.13|20.88|21.17|20.92|21.17|20.92|21.12|20.87|0
1698282300000|2023-10-26 01:05:00|21.16|20.91|21.16|20.91|21.2|20.94|21.15|20.86|0
1698282600000|2023-10-26 01:10:00|21.15|20.9|21.2|20.9|21.2|20.94|21.1|20.85|13
1698282900000|2023-10-26 01:15:00|21.16|20.86|21.14|20.84|21.16|20.86|21.1|20.81|1
1698283200000|2023-10-26 01:20:00|21.15|20.85|21.16|20.86|21.17|20.9|21.11|20.81|0
1698283500000|2023-10-26 01:25:00|21.19|20.89|21.16|20.86|21.2|20.91|21.11|20.82|0
1698283800000|2023-10-26 01:30:00|21.18|20.91|21.15|20.85|21.18|20.91|21.11|20.82|0
1698284100000|2023-10-26 01:35:00|21.12|20.82|21.1|20.8|21.12|20.82|21.05|20.75|0
1698284400000|2023-10-26 01:40:00|21.09|20.79|21.01|20.76|21.09|20.81|21.01|20.74|0
1698284700000|2023-10-26 01:45:00|21.05|20.75|21.05|20.75|21.1|20.81|21.01|20.74|0
1698285000000|2023-10-26 01:50:00|21.01|20.76|21.15|20.85|21.15|20.85|21.01|20.74|0
1698285300000|2023-10-26 01:55:00|21.17|20.9|21.17|20.92|21.17|20.92|21.15|20.9|0
1698285600000|2023-10-26 02:00:00|21.07|20.99|21.17|20.92|21.18|20.99|21.07|20.92|0
1698285900000|2023-10-26 02:05:00|21.07|20.99|21.17|20.92|21.17|20.99|21.06|20.9|0
1698286200000|2023-10-26 02:10:00|21.07|20.99|21.06|20.98|21.18|21|21.06|20.9|0
1698286500000|2023-10-26 02:15:00|21.16|20.91|21.17|20.92|21.18|20.99|21.06|20.91|0
1698286800000|2023-10-26 02:20:00|21.18|20.93|21.16|21.08|21.22|21.08|21.11|20.93|0
1698287100000|2023-10-26 02:25:00|21.26|21.01|21.16|21.08|21.27|21.09|21.16|21.01|0
1698287400000|2023-10-26 02:30:00|21.27|21.02|21.16|21.08|21.27|21.09|21.16|21.01|0
1698287700000|2023-10-26 02:35:00|21.27|21.02|21.16|21.08|21.27|21.09|21.16|21.01|0
1698288300000|2023-10-26 02:45:00|21.15|21.07|21.2|20.95|21.2|21.07|21.12|20.88|1
1698288600000|2023-10-26 02:50:00|21.21|20.91|21.2|20.95|21.21|20.95|21.15|20.9|0
1698288900000|2023-10-26 02:55:00|21.19|20.94|21.2|20.95|21.2|20.95|21.16|20.91|0
1698289200000|2023-10-26 03:00:00|21.19|20.94|21.23|20.98|21.32|21.07|21.15|20.9|0
1698289500000|2023-10-26 03:05:00|21.22|20.97|21.15|20.9|21.22|20.97|21.1|20.85|0
1698289800000|2023-10-26 03:10:00|21.14|20.89|21.2|20.95|21.2|20.95|21.12|20.87|0
1698290100000|2023-10-26 03:15:00|21.17|20.92|21.19|20.94|21.2|20.95|21.14|20.89|0
1698290400000|2023-10-26 03:20:00|21.2|20.95|21.2|20.95|21.2|20.95|21.16|20.91|0
1698290700000|2023-10-26 03:25:00|21.19|20.94|21.18|20.93|21.19|20.94|21.17|20.92|0
1698291000000|2023-10-26 03:30:00|21.16|20.91|21.13|20.88|21.18|20.93|21.13|20.88|0
1698291300000|2023-10-26 03:35:00|21.1|20.85|21.1|20.85|21.13|20.88|21.09|20.84|0
1698291600000|2023-10-26 03:40:00|21.12|20.87|21.13|20.88|21.13|20.88|21.1|20.85|0
1698291900000|2023-10-26 03:45:00|21.14|20.89|21.04|20.96|21.14|20.96|21.03|20.89|0
1698292200000|2023-10-26 03:50:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1698292500000|2023-10-26 03:55:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1698292800000|2023-10-26 04:00:00|21.03|20.95|21.13|20.88|21.14|20.96|21.03|20.88|0
1698293100000|2023-10-26 04:05:00|21.12|20.87|21.14|20.89|21.17|20.99|21.07|20.87|0
1698293400000|2023-10-26 04:10:00|21.13|20.88|21.08|20.83|21.14|20.89|21.08|20.83|0
1698293700000|2023-10-26 04:15:00|21.09|20.84|21.15|20.9|21.15|20.9|21.07|20.82|0
1698294000000|2023-10-26 04:20:00|21.14|20.89|21.2|20.95|21.2|20.95|21.11|20.86|0
1698294300000|2023-10-26 04:25:00|21.21|20.91|21.15|20.9|21.21|20.95|21.1|20.85|0
1698294600000|2023-10-26 04:30:00|21.16|20.86|21.1|20.85|21.16|20.9|21.09|20.84|0
1698294900000|2023-10-26 04:35:00|21.12|20.87|21.11|20.86|21.16|20.9|21.1|20.85|0
1698295200000|2023-10-26 04:40:00|21.13|20.88|21.15|20.9|21.17|20.92|21.07|20.81|0
1698295500000|2023-10-26 04:45:00|21.16|20.86|21.11|20.86|21.16|20.9|21.1|20.85|0
1698295800000|2023-10-26 04:50:00|21.1|20.85|21.05|20.8|21.1|20.85|21.05|20.8|0
1698296100000|2023-10-26 04:55:00|21.07|20.82|21.07|20.82|21.08|20.83|21.05|20.8|0
1698296400000|2023-10-26 05:00:00|20.97|20.89|21.04|20.79|21.08|20.9|20.97|20.79|0
1698296700000|2023-10-26 05:05:00|21.03|20.78|21.04|20.79|21.04|20.9|20.93|20.74|0
1698297000000|2023-10-26 05:10:00|20.93|20.85|20.98|20.9|21.04|20.9|20.93|20.74|0
1698297300000|2023-10-26 05:15:00|21.04|20.79|20.98|20.9|21.04|20.9|20.98|20.79|0
1698297600000|2023-10-26 05:20:00|20.99|20.91|21.18|20.93|21.2|20.98|20.99|20.88|1
1698297900000|2023-10-26 05:25:00|21.14|20.89|21.2|20.95|21.22|21|21.08|20.89|0
1698298200000|2023-10-26 05:30:00|21.18|20.93|21.22|20.97|21.22|21.04|21.08|20.89|0
1698298500000|2023-10-26 05:35:00|21.12|21.04|21.13|20.88|21.14|21.04|21.02|20.84|10
1698298800000|2023-10-26 05:40:00|21.14|20.89|21.07|20.99|21.14|20.99|21.07|20.84|0
1698299100000|2023-10-26 05:45:00|21.14|20.89|21.05|20.97|21.14|20.99|21.02|20.84|1
1698299400000|2023-10-26 05:50:00|21.04|20.96|21.05|20.97|21.05|20.97|21.02|20.94|2
1698299700000|2023-10-26 05:55:00|21.04|20.96|21.15|21.07|21.15|21.07|21.04|20.96|3
1698300000000|2023-10-26 06:00:00|21.14|21.06|21.21|21.13|21.23|21.15|21.14|21.06|19
1698300300000|2023-10-26 06:05:00|21.19|21.11|21.15|21.07|21.21|21.13|21.13|21.05|17
1698300600000|2023-10-26 06:10:00|21.14|21.06|21.06|20.98|21.14|21.06|21.06|20.98|54
1698300900000|2023-10-26 06:15:00|21.05|20.97|21|20.92|21.05|20.97|21|20.92|28
1698301200000|2023-10-26 06:20:00|20.97|20.89|20.96|20.88|21|20.92|20.95|20.87|3
1698301500000|2023-10-26 06:25:00|20.97|20.89|21|20.92|21|20.92|20.92|20.84|4
1698301800000|2023-10-26 06:30:00|20.97|20.89|21.05|20.97|21.05|20.97|20.95|20.87|37
1698302100000|2023-10-26 06:35:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1698302400000|2023-10-26 06:40:00|21.09|21.01|21.1|21.02|21.13|21.05|21.08|21|7
1698302700000|2023-10-26 06:45:00|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|4
1698303000000|2023-10-26 06:50:00|21.08|21|21.1|21.02|21.1|21.02|21.07|20.99|0
1698303300000|2023-10-26 06:55:00|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|0
1698303600000|2023-10-26 07:00:00|21.09|21.01|21.21|21.13|21.25|21.17|21.07|20.99|115
1698303900000|2023-10-26 07:05:00|21.22|21.14|21.2|21.12|21.23|21.15|21.13|21.05|87
1698304200000|2023-10-26 07:10:00|21.22|21.14|21.22|21.14|21.22|21.14|21.15|21.07|36
1698304500000|2023-10-26 07:15:00|21.18|21.1|21.22|21.14|21.22|21.14|21.15|21.07|123
1698304800000|2023-10-26 07:20:00|21.23|21.15|21.27|21.19|21.27|21.19|21.13|21.05|84
1698305100000|2023-10-26 07:25:00|21.25|21.17|21.28|21.2|21.28|21.2|21.18|21.1|59
1698305400000|2023-10-26 07:30:00|21.32|21.24|21.32|21.24|21.37|21.29|21.28|21.2|129
1698305700000|2023-10-26 07:35:00|21.3|21.22|21.23|21.15|21.32|21.24|21.23|21.15|173
1698306000000|2023-10-26 07:40:00|21.22|21.14|21.08|21|21.23|21.15|21.08|21|507
1698306300000|2023-10-26 07:45:00|21.07|20.99|21.07|20.99|21.1|21.02|21.05|20.97|337
1698306600000|2023-10-26 07:50:00|21.08|21|21.13|21.05|21.13|21.05|21.04|20.96|708
1698306900000|2023-10-26 07:55:00|21.12|21.04|21.11|21.03|21.12|21.04|21.06|20.98|315
1698307200000|2023-10-26 08:00:00|21.12|21.04|21.06|20.98|21.16|21.08|21.03|20.95|92
1698307500000|2023-10-26 08:05:00|21.07|20.99|20.98|20.9|21.08|21|20.98|20.9|87
1698307800000|2023-10-26 08:10:00|20.96|20.88|20.97|20.89|21|20.92|20.88|20.8|674
1698308100000|2023-10-26 08:15:00|20.98|20.9|21.01|20.93|21.01|20.93|20.95|20.87|279
1698308400000|2023-10-26 08:20:00|21.02|20.94|21.1|21.02|21.11|21.03|21.01|20.93|563
1698308700000|2023-10-26 08:25:00|21.11|21.03|21.16|21.08|21.16|21.08|21.06|20.98|106
1698309000000|2023-10-26 08:30:00|21.15|21.07|21.06|20.98|21.15|21.07|21.06|20.98|95
1698309300000|2023-10-26 08:35:00|21.1|21.02|21.11|21.03|21.15|21.07|21.06|20.98|20
1698309600000|2023-10-26 08:40:00|21.13|21.05|21.11|21.03|21.15|21.07|21.09|21.01|31
1698309900000|2023-10-26 08:45:00|21.13|21.05|21.11|21.03|21.16|21.08|21.11|21.03|8
1698310200000|2023-10-26 08:50:00|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|26
1698310500000|2023-10-26 08:55:00|21.13|21.05|21.13|21.05|21.15|21.07|21.11|21.03|16
1698310800000|2023-10-26 09:00:00|21.15|21.07|21.06|20.98|21.16|21.08|21.05|20.97|299
1698311100000|2023-10-26 09:05:00|21.05|20.97|21.03|20.95|21.06|20.98|21.02|20.94|18
1698311400000|2023-10-26 09:10:00|21.02|20.94|21.06|20.98|21.11|21.03|21.02|20.94|80
1698311700000|2023-10-26 09:15:00|21.11|21.03|21.1|21.02|21.15|21.07|21.08|21|55
1698312000000|2023-10-26 09:20:00|21.06|20.98|20.91|20.83|21.1|21.02|20.91|20.83|169
1698312300000|2023-10-26 09:25:00|20.88|20.8|20.81|20.73|20.9|20.82|20.81|20.73|28
1698312600000|2023-10-26 09:30:00|20.83|20.75|20.91|20.83|20.91|20.83|20.83|20.75|64
1698312900000|2023-10-26 09:35:00|20.86|20.78|20.86|20.78|20.91|20.83|20.86|20.78|77
1698313200000|2023-10-26 09:40:00|20.87|20.79|20.86|20.78|20.91|20.83|20.85|20.77|123
1698313500000|2023-10-26 09:45:00|20.89|20.81|20.86|20.78|20.91|20.83|20.83|20.75|23
1698313800000|2023-10-26 09:50:00|20.9|20.82|20.9|20.82|20.95|20.87|20.86|20.78|27
1698314100000|2023-10-26 09:55:00|20.91|20.83|20.95|20.87|21|20.92|20.9|20.82|232
1698314400000|2023-10-26 10:00:00|20.98|20.9|20.98|20.9|21.01|20.93|20.95|20.87|427
1698314700000|2023-10-26 10:05:00|20.97|20.89|20.9|20.82|21|20.92|20.9|20.82|93
1698315000000|2023-10-26 10:10:00|20.88|20.8|20.81|20.73|20.88|20.8|20.81|20.73|20
1698315300000|2023-10-26 10:15:00|20.83|20.75|20.81|20.73|20.85|20.77|20.81|20.73|28
1698315600000|2023-10-26 10:20:00|20.8|20.72|20.81|20.73|20.81|20.73|20.76|20.68|278
1698315900000|2023-10-26 10:25:00|20.8|20.72|20.81|20.73|20.82|20.74|20.78|20.7|13
1698316200000|2023-10-26 10:30:00|20.78|20.7|20.81|20.73|20.82|20.74|20.78|20.7|30
1698316500000|2023-10-26 10:35:00|20.82|20.74|20.88|20.8|20.91|20.83|20.81|20.73|39
1698316800000|2023-10-26 10:40:00|20.9|20.82|20.88|20.8|20.96|20.88|20.88|20.8|13
1698317100000|2023-10-26 10:45:00|20.9|20.82|20.91|20.83|20.91|20.83|20.88|20.8|10
1698317400000|2023-10-26 10:50:00|20.9|20.82|20.96|20.88|20.96|20.88|20.88|20.8|9
1698317700000|2023-10-26 10:55:00|||||||||3
1698318000000|2023-10-26 11:00:00|20.98|20.9|21.01|20.93|21.05|20.97|20.96|20.88|331
1698318300000|2023-10-26 11:05:00|21.03|20.95|21.01|20.93|21.06|20.98|21.01|20.93|85
1698318600000|2023-10-26 11:10:00|21.02|20.94|21.06|20.98|21.06|20.98|21.01|20.93|15
1698318900000|2023-10-26 11:15:00|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|42
1698319200000|2023-10-26 11:20:00|21.02|20.94|21.06|20.98|21.06|20.98|21.01|20.93|12
1698319500000|2023-10-26 11:25:00|21.1|21.02|21.09|21.01|21.13|21.05|21.06|20.98|62
1698319800000|2023-10-26 11:30:00|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|11
1698320100000|2023-10-26 11:35:00|21.15|21.07|21.11|21.03|21.15|21.07|21.1|21.02|20
1698320400000|2023-10-26 11:40:00|21.1|21.02|21.05|20.97|21.11|21.03|21.01|20.93|27
1698320700000|2023-10-26 11:45:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|10
1698321000000|2023-10-26 11:50:00|21.03|20.95|21.03|20.95|21.09|21.01|21.01|20.93|10
1698321300000|2023-10-26 11:55:00|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|16
1698321600000|2023-10-26 12:00:00|21|20.92|21.01|20.93|21.04|20.96|20.99|20.91|143
1698321900000|2023-10-26 12:05:00|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|40
1698322200000|2023-10-26 12:10:00|21.03|20.95|21.05|20.97|21.06|20.98|21.01|20.93|37
1698322500000|2023-10-26 12:15:00|21.04|20.96|20.94|20.86|21.04|20.96|20.91|20.83|44
1698322800000|2023-10-26 12:20:00|20.95|20.87|20.94|20.86|21.01|20.93|20.92|20.84|59
1698323100000|2023-10-26 12:25:00|20.96|20.88|20.93|20.85|20.96|20.88|20.88|20.8|101
1698323400000|2023-10-26 12:30:00|21.01|20.93|20.78|20.7|21.03|20.95|20.74|20.66|173
1698323700000|2023-10-26 12:35:00|20.76|20.68|20.74|20.66|20.8|20.72|20.69|20.61|42
1698324000000|2023-10-26 12:40:00|20.73|20.65|20.68|20.6|20.74|20.66|20.64|20.56|18
1698324300000|2023-10-26 12:45:00|20.69|20.61|20.68|20.6|20.73|20.65|20.68|20.6|27
1698324600000|2023-10-26 12:50:00|20.66|20.58|20.59|20.51|20.68|20.6|20.59|20.51|35
1698324900000|2023-10-26 12:55:00|20.61|20.53|20.58|20.5|20.63|20.55|20.58|20.5|83
1698325200000|2023-10-26 13:00:00|20.54|20.46|20.51|20.43|20.63|20.55|20.51|20.43|131
1698325500000|2023-10-26 13:05:00|20.49|20.41|20.58|20.5|20.63|20.55|20.49|20.41|144
1698325800000|2023-10-26 13:10:00|20.62|20.54|20.53|20.45|20.63|20.55|20.53|20.45|225
1698326100000|2023-10-26 13:15:00|20.51|20.43|20.58|20.5|20.6|20.52|20.49|20.41|107
1698326400000|2023-10-26 13:20:00|20.6|20.52|20.66|20.58|20.69|20.61|20.58|20.5|45
1698326700000|2023-10-26 13:25:00|20.67|20.59|20.63|20.55|20.67|20.59|20.61|20.53|107
1698327000000|2023-10-26 13:30:00|20.61|20.53|20.48|20.4|20.66|20.58|20.48|20.4|205
1698327300000|2023-10-26 13:35:00|20.49|20.41|20.61|20.53|20.62|20.54|20.48|20.4|141
1698327600000|2023-10-26 13:40:00|20.58|20.5|20.48|20.4|20.61|20.53|20.44|20.36|252
1698327900000|2023-10-26 13:45:00|20.44|20.36|20.63|20.55|20.64|20.56|20.44|20.36|446
1698328200000|2023-10-26 13:50:00|20.62|20.54|20.66|20.58|20.71|20.63|20.58|20.5|633
1698328500000|2023-10-26 13:55:00|20.64|20.56|20.78|20.7|20.81|20.73|20.64|20.56|492
1698328800000|2023-10-26 14:00:00|20.79|20.71|20.94|20.86|20.97|20.89|20.79|20.71|615
1698329100000|2023-10-26 14:05:00|20.97|20.89|20.95|20.87|20.99|20.91|20.89|20.81|323
1698329400000|2023-10-26 14:10:00|20.94|20.86|20.89|20.81|20.95|20.87|20.86|20.78|56
1698329700000|2023-10-26 14:15:00|20.9|20.82|20.84|20.76|20.9|20.82|20.79|20.71|122
1698330000000|2023-10-26 14:20:00|20.85|20.77|20.86|20.78|20.86|20.78|20.76|20.68|123
1698330300000|2023-10-26 14:25:00|20.85|20.77|20.66|20.58|20.85|20.77|20.66|20.58|140
1698330600000|2023-10-26 14:30:00|20.67|20.59|20.78|20.7|20.8|20.72|20.63|20.55|337
1698330900000|2023-10-26 14:35:00|20.76|20.68|20.79|20.71|20.81|20.73|20.75|20.67|103
1698331200000|2023-10-26 14:40:00|20.78|20.7|20.66|20.58|20.79|20.71|20.63|20.55|220
1698331500000|2023-10-26 14:45:00|20.64|20.56|20.53|20.45|20.66|20.58|20.53|20.45|31
1698331800000|2023-10-26 14:50:00|20.5|20.42|20.48|20.4|20.53|20.45|20.44|20.36|96
1698332100000|2023-10-26 14:55:00|20.49|20.41|20.49|20.41|20.53|20.45|20.44|20.36|332
1698332400000|2023-10-26 15:00:00|20.48|20.4|20.58|20.5|20.58|20.5|20.48|20.4|95
1698332700000|2023-10-26 15:05:00|20.62|20.54|20.66|20.58|20.67|20.59|20.58|20.5|195
1698333000000|2023-10-26 15:10:00|20.64|20.56|20.76|20.68|20.76|20.68|20.61|20.53|116
1698333300000|2023-10-26 15:15:00|20.77|20.69|20.73|20.65|20.81|20.73|20.68|20.6|203
1698333600000|2023-10-26 15:20:00|20.72|20.64|20.76|20.68|20.78|20.7|20.72|20.64|113
1698333900000|2023-10-26 15:25:00|20.73|20.65|20.79|20.71|20.81|20.73|20.73|20.65|440
1698334200000|2023-10-26 15:30:00|20.78|20.7|20.78|20.7|20.83|20.75|20.77|20.69|26
1698334500000|2023-10-26 15:35:00|20.81|20.73|20.78|20.7|20.81|20.73|20.73|20.65|28
1698334800000|2023-10-26 15:40:00|20.81|20.73|20.88|20.8|20.91|20.83|20.78|20.7|24
1698335100000|2023-10-26 15:45:00|20.87|20.79|20.79|20.71|20.88|20.8|20.78|20.7|13
1698335400000|2023-10-26 15:50:00|20.81|20.73|20.83|20.75|20.83|20.75|20.78|20.7|28
1698335700000|2023-10-26 15:55:00|20.79|20.71|20.78|20.7|20.79|20.71|20.74|20.66|35
1698336000000|2023-10-26 16:00:00|20.83|20.75|20.92|20.84|20.93|20.85|20.83|20.75|41
1698336300000|2023-10-26 16:05:00|20.93|20.85|21.06|20.98|21.06|20.98|20.92|20.84|162
1698336600000|2023-10-26 16:10:00|21.11|21.03|21.11|21.03|21.11|21.03|21.01|20.93|190
1698336900000|2023-10-26 16:15:00|21.12|21.04|21.24|21.16|21.27|21.19|21.12|21.04|291
1698337200000|2023-10-26 16:20:00|21.26|21.18|21.21|21.13|21.29|21.21|21.16|21.08|109
1698337500000|2023-10-26 16:25:00|21.2|21.12|21.15|21.07|21.24|21.16|21.14|21.06|55
1698337800000|2023-10-26 16:30:00|21.16|21.08|21.19|21.11|21.2|21.12|21.11|21.03|8
1698338100000|2023-10-26 16:35:00|21.2|21.12|21.27|21.19|21.29|21.21|21.16|21.08|28
1698338400000|2023-10-26 16:40:00|21.29|21.21|21.21|21.13|21.29|21.21|21.19|21.11|101
1698338700000|2023-10-26 16:45:00|21.22|21.14|21.22|21.14|21.25|21.17|21.19|21.11|16
1698339000000|2023-10-26 16:50:00|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|10
1698339300000|2023-10-26 16:55:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|5
1698339600000|2023-10-26 17:00:00|21.29|21.21|21.12|21.04|21.29|21.21|21.06|20.98|96
1698339900000|2023-10-26 17:05:00|21.14|21.06|21.12|21.04|21.15|21.07|21.06|20.98|13
1698340200000|2023-10-26 17:10:00|21.11|21.03|21.19|21.11|21.21|21.13|21.11|21.03|68
1698340500000|2023-10-26 17:15:00|21.17|21.09|21.1|21.02|21.17|21.09|21.07|20.99|1
1698340800000|2023-10-26 17:20:00|21.11|21.03|21.29|21.21|21.29|21.21|21.11|21.03|19
1698341100000|2023-10-26 17:25:00|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|102
1698341400000|2023-10-26 17:30:00|21.34|21.26|21.16|21.08|21.34|21.26|21.16|21.08|45
1698341700000|2023-10-26 17:35:00|21.17|21.09|21.15|21.07|21.19|21.11|21.11|21.03|17
1698342000000|2023-10-26 17:40:00|21.16|21.08|21.07|20.99|21.16|21.08|21.05|20.97|18
1698342300000|2023-10-26 17:45:00|21.06|20.98|20.89|20.81|21.06|20.98|20.87|20.79|25
1698342600000|2023-10-26 17:50:00|20.87|20.79|20.87|20.79|20.94|20.86|20.87|20.79|201
1698342900000|2023-10-26 17:55:00|20.91|20.83|20.86|20.78|20.96|20.88|20.82|20.74|219
1698343200000|2023-10-26 18:00:00|20.84|20.76|20.86|20.78|20.87|20.79|20.82|20.74|6
1698343500000|2023-10-26 18:05:00|20.84|20.76|20.81|20.73|20.86|20.78|20.74|20.66|5
1698343800000|2023-10-26 18:10:00|20.82|20.74|20.72|20.64|20.82|20.74|20.72|20.64|15
1698344100000|2023-10-26 18:15:00|20.75|20.67|20.81|20.73|20.81|20.73|20.72|20.64|52
1698344400000|2023-10-26 18:20:00|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|5
1698344700000|2023-10-26 18:25:00|20.86|20.78|20.74|20.66|20.91|20.83|20.72|20.64|5
1698345000000|2023-10-26 18:30:00|20.72|20.64|20.67|20.59|20.79|20.71|20.62|20.54|41
1698345300000|2023-10-26 18:35:00|20.69|20.61|20.67|20.59|20.72|20.64|20.62|20.54|84
1698345600000|2023-10-26 18:40:00|20.69|20.61|20.67|20.59|20.71|20.63|20.59|20.51|43
1698345900000|2023-10-26 18:45:00|20.64|20.56|20.66|20.58|20.66|20.58|20.62|20.54|4
1698346200000|2023-10-26 18:50:00|20.64|20.56|20.57|20.49|20.66|20.58|20.57|20.49|11
1698346500000|2023-10-26 18:55:00|20.56|20.48|20.55|20.47|20.57|20.49|20.52|20.44|6
1698346800000|2023-10-26 19:00:00|20.53|20.45|20.47|20.39|20.53|20.45|20.47|20.39|50
1698347100000|2023-10-26 19:05:00|20.48|20.4|20.52|20.44|20.55|20.47|20.47|20.39|44
1698347400000|2023-10-26 19:10:00|20.51|20.43|20.56|20.48|20.57|20.49|20.51|20.43|76
1698347700000|2023-10-26 19:15:00|20.55|20.47|20.52|20.44|20.6|20.52|20.47|20.39|43
1698348000000|2023-10-26 19:20:00|20.51|20.43|20.52|20.44|20.55|20.47|20.47|20.39|5
1698348300000|2023-10-26 19:25:00|20.54|20.46|20.62|20.54|20.65|20.57|20.52|20.44|4
1698348600000|2023-10-26 19:30:00|20.64|20.56|20.69|20.61|20.7|20.62|20.62|20.54|4
1698348900000|2023-10-26 19:35:00|20.7|20.62|20.8|20.72|20.8|20.72|20.7|20.62|5
1698349200000|2023-10-26 19:40:00|20.85|20.77|20.85|20.77|20.9|20.82|20.8|20.72|14
1698349500000|2023-10-26 19:45:00|20.86|20.78|20.87|20.79|20.9|20.82|20.85|20.77|17
1698349800000|2023-10-26 19:50:00|20.86|20.78|20.83|20.75|20.87|20.79|20.75|20.67|32
1698350100000|2023-10-26 19:55:00|20.8|20.72|20.75|20.67|20.85|20.76|20.75|20.6|53
1698350400000|2023-10-26 20:00:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1698365700000|2023-10-27 00:15:00|20.49|20.19|20.48|20.23|20.51|20.23|20.47|20.18|0
1698366000000|2023-10-27 00:20:00|20.46|20.21|20.42|20.34|20.64|20.37|20.39|20.21|8
1698366300000|2023-10-27 00:25:00|20.41|20.33|20.41|20.33|20.48|20.4|20.41|20.33|10
1698366600000|2023-10-27 00:30:00|20.36|20.28|20.39|20.31|20.54|20.31|20.31|20.23|4
1698366900000|2023-10-27 00:35:00|20.42|20.34|20.59|20.34|20.59|20.34|20.42|20.34|2
1698367200000|2023-10-27 00:40:00|20.63|20.33|20.52|20.44|20.65|20.46|20.52|20.3|15
1698367500000|2023-10-27 00:45:00|20.54|20.46|20.55|20.3|20.6|20.46|20.52|20.3|19
1698367800000|2023-10-27 00:50:00|20.6||20.6||20.6||20.55||0
1698368100000|2023-10-27 00:55:00|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|0
1698368400000|2023-10-27 01:00:00|20.59|20.29|20.55|20.3|20.6|20.3|20.55|20.27|0
1698368700000|2023-10-27 01:05:00|20.6|20.29|20.6|20.3|20.6|20.3|20.55|20.29|0
1698369000000|2023-10-27 01:10:00|20.59|20.29|20.6|20.3|20.6|20.3|20.59|20.29|0
1698369300000|2023-10-27 01:15:00|20.59|20.29|20.55|20.3|20.6|20.3|20.55|20.29|0
1698369600000|2023-10-27 01:20:00|20.6|20.34|20.6|20.3|20.6|20.46|20.47|20.28|37
1698369900000|2023-10-27 01:25:00|20.55||20.6||20.6||20.55||0
1698370200000|2023-10-27 01:30:00|20.59|20.29|20.6|20.3|20.6|20.32|20.55|20.29|0
1698370500000|2023-10-27 01:35:00|20.55||20.55||20.6||20.55||0
1698370800000|2023-10-27 01:40:00|20.53|20.28|20.55|20.3|20.55|20.3|20.52|20.27|0
1698371100000|2023-10-27 01:45:00||20.25||20.25||20.3||20.25|8
1698371400000|2023-10-27 01:50:00|20.51|20.26|20.51|20.26|20.55|20.3|20.5|20.24|0
1698371700000|2023-10-27 01:55:00|20.53|20.28|20.55|20.3|20.55|20.3|20.53|20.28|0
1698372000000|2023-10-27 02:00:00|20.56|20.26|20.55|20.3|20.56|20.3|20.51|20.25|0
1698372300000|2023-10-27 02:05:00|20.51|20.26|20.51|20.26|20.57|20.3|20.49|20.24|0
1698372600000|2023-10-27 02:10:00|20.34|20.18|20.51|20.26|20.51|20.26|20.34|20.18|2
1698372900000|2023-10-27 02:15:00|20.5|20.25|20.49|20.24|20.51|20.26|20.49|20.24|0
1698373200000|2023-10-27 02:20:00|20.46|20.21|20.5|20.2|20.52|20.28|20.36|20.18|5
1698373500000|2023-10-27 02:25:00|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|0
1698373800000|2023-10-27 02:30:00|20.47|20.22|20.47|20.22|20.49|20.24|20.45|20.2|4
1698374100000|2023-10-27 02:35:00|20.49|20.24|20.47|20.22|20.49|20.24|20.47|20.22|0
1698374400000|2023-10-27 02:40:00|20.49|20.24|20.5|20.2|20.5|20.24|20.45|20.2|0
1698374700000|2023-10-27 02:45:00|20.51|20.21|20.55|20.25|20.57|20.29|20.5|20.21|2
1698375900000|2023-10-27 03:05:00|20.56|20.26|20.56|20.26|20.56|20.26|20.55|20.25|0
1698376200000|2023-10-27 03:10:00|20.6|20.31|20.6|20.3|20.6|20.31|20.56|20.3|0
1698376500000|2023-10-27 03:15:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1698376800000|2023-10-27 03:20:00|20.58|20.28|20.59|20.29|20.6|20.3|20.56|20.26|0
1698377100000|2023-10-27 03:25:00|20.6|20.3|20.57|20.27|20.6|20.3|20.57|20.27|0
1698377400000|2023-10-27 03:30:00|20.58|20.28|20.6|20.3|20.61|20.31|20.56|20.26|0
1698377700000|2023-10-27 03:35:00|20.59|20.29|20.57|20.27|20.6|20.3|20.57|20.27|0
1698378000000|2023-10-27 03:40:00|20.58|20.28|20.55|20.25|20.59|20.29|20.55|20.25|0
1698378300000|2023-10-27 03:45:00|20.54|20.29|20.57|20.27|20.59|20.29|20.54|20.27|0
1698378600000|2023-10-27 03:50:00|20.59|20.29|20.57|20.27|20.59|20.29|20.57|20.27|0
1698378900000|2023-10-27 03:55:00|20.55|20.25|20.54|20.24|20.58|20.29|20.54|20.24|0
1698379200000|2023-10-27 04:00:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1698380400000|2023-10-27 04:20:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1698380700000|2023-10-27 04:25:00|20.55|20.25|20.52|20.22|20.55|20.25|20.52|20.22|0
1698381000000|2023-10-27 04:30:00|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1698381300000|2023-10-27 04:35:00|20.53|20.28|20.48|20.23|20.57|20.32|20.48|20.23|1
1698381600000|2023-10-27 04:40:00|20.49|20.24|20.48|20.23|20.49|20.24|20.48|20.23|0
1698381900000|2023-10-27 04:45:00|20.49|20.24|20.53|20.23|20.53|20.24|20.48|20.23|0
1698382200000|2023-10-27 04:50:00|20.49|20.24|20.48|20.23|20.55|20.25|20.48|20.22|0
1698382500000|2023-10-27 04:55:00|20.49|20.24|20.48|20.23|20.54|20.24|20.48|20.23|0
1698382800000|2023-10-27 05:00:00|20.5|20.25|20.49|20.24|20.55|20.26|20.48|20.23|0
1698383400000|2023-10-27 05:10:00|20.53|20.23|20.55|20.3|20.55|20.3|20.53|20.23|0
1698383700000|2023-10-27 05:15:00|20.54|20.29|20.56|20.31|20.58|20.47|20.52|20.22|21
1698384000000|2023-10-27 05:20:00|20.55|20.3|20.55|20.3|20.56|20.31|20.54|20.29|0
1698384300000|2023-10-27 05:25:00|20.56|20.31|20.55|20.3|20.56|20.31|20.55|20.3|0
1698384600000|2023-10-27 05:30:00|20.44|20.36|20.56|20.31|20.56|20.36|20.44|20.3|0
1698385200000|2023-10-27 05:40:00|20.55|20.3|20.55|20.3|20.56|20.31|20.55|20.3|0
1698385500000|2023-10-27 05:45:00|20.56|20.31|20.45|20.37|20.56|20.37|20.45|20.3|0
1698385800000|2023-10-27 05:50:00|20.55|20.3|20.44|20.36|20.55|20.38|20.42|20.3|0
1698386100000|2023-10-27 05:55:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|18
1698386400000|2023-10-27 06:00:00|20.4|20.32|20.5|20.42|20.5|20.42|20.4|20.32|38
1698386700000|2023-10-27 06:05:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|4
1698387000000|2023-10-27 06:10:00|20.41|20.33|20.45|20.37|20.46|20.38|20.41|20.33|68
1698387300000|2023-10-27 06:15:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1698387600000|2023-10-27 06:20:00|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|0
1698387900000|2023-10-27 06:25:00|20.46|20.38|20.5|20.42|20.5|20.42|20.45|20.37|14
1698388200000|2023-10-27 06:30:00|20.49|20.41|20.48|20.4|20.5|20.42|20.46|20.38|0
1698388500000|2023-10-27 06:35:00|20.49|20.41|20.48|20.4|20.49|20.41|20.45|20.37|0
1698388800000|2023-10-27 06:40:00|20.49|20.41|20.48|20.4|20.49|20.41|20.45|20.37|0
1698389100000|2023-10-27 06:45:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|3
1698389400000|2023-10-27 06:50:00|20.46|20.38|20.49|20.41|20.5|20.42|20.45|20.37|3
1698389700000|2023-10-27 06:55:00|20.5|20.42|20.54|20.46|20.54|20.46|20.46|20.38|26
1698390000000|2023-10-27 07:00:00|20.55|20.47|20.69|20.61|20.69|20.61|20.54|20.46|67
1698390300000|2023-10-27 07:05:00|20.68|20.6|20.64|20.56|20.73|20.65|20.61|20.53|126
1698390600000|2023-10-27 07:10:00|20.65|20.57|20.71|20.63|20.74|20.66|20.61|20.53|130
1698390900000|2023-10-27 07:15:00|20.73|20.65|20.65|20.57|20.74|20.66|20.64|20.56|304
1698391200000|2023-10-27 07:20:00|20.64|20.56|20.64|20.56|20.7|20.62|20.59|20.51|160
1698391500000|2023-10-27 07:25:00|20.63|20.55|20.64|20.56|20.64|20.56|20.58|20.5|27
1698391800000|2023-10-27 07:30:00|20.63|20.55|20.59|20.51|20.64|20.56|20.58|20.5|83
1698392100000|2023-10-27 07:35:00|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|110
1698392400000|2023-10-27 07:40:00|20.51|20.43|20.44|20.36|20.51|20.43|20.44|20.36|209
1698392700000|2023-10-27 07:45:00|20.45|20.37|20.44|20.36|20.49|20.41|20.41|20.33|47
1698393000000|2023-10-27 07:50:00|20.45|20.37|20.44|20.36|20.46|20.38|20.41|20.33|6
1698393300000|2023-10-27 07:55:00|20.45|20.37|20.53|20.45|20.54|20.46|20.44|20.36|133
1698393600000|2023-10-27 08:00:00|20.54|20.46|20.53|20.45|20.59|20.51|20.49|20.41|83
1698393900000|2023-10-27 08:05:00|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|420
1698394200000|2023-10-27 08:10:00|20.53|20.45|20.49|20.41|20.57|20.49|20.49|20.41|197
1698394500000|2023-10-27 08:15:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|22
1698394800000|2023-10-27 08:20:00|20.43|20.35|20.44|20.36|20.45|20.37|20.41|20.33|48
1698395100000|2023-10-27 08:25:00|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|28
1698395400000|2023-10-27 08:30:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|90
1698395700000|2023-10-27 08:35:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|31
1698396000000|2023-10-27 08:40:00|20.35|20.27|20.31|20.23|20.36|20.28|20.31|20.23|103
1698396300000|2023-10-27 08:45:00|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|24
1698396600000|2023-10-27 08:50:00|20.35|20.27|20.32|20.24|20.36|20.28|20.31|20.23|14
1698396900000|2023-10-27 08:55:00|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|112
1698397200000|2023-10-27 09:00:00|20.32|20.24|20.32|20.24|20.33|20.25|20.31|20.23|0
1698397500000|2023-10-27 09:05:00|20.31|20.23|20.31|20.23|20.33|20.25|20.3|20.22|260
1698397800000|2023-10-27 09:10:00|20.3|20.22|20.36|20.28|20.38|20.3|20.28|20.2|87
1698398100000|2023-10-27 09:15:00|20.35|20.27|20.36|20.28|20.36|20.28|20.33|20.25|3
1698398400000|2023-10-27 09:20:00|20.35|20.27|20.36|20.28|20.36|20.28|20.33|20.25|19
1698398700000|2023-10-27 09:25:00|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|282
1698399000000|2023-10-27 09:30:00|20.43|20.35|20.49|20.41|20.49|20.41|20.41|20.33|124
1698399300000|2023-10-27 09:35:00|20.48|20.4|20.57|20.49|20.59|20.51|20.48|20.4|304
1698399600000|2023-10-27 09:40:00|20.56|20.48|20.54|20.46|20.58|20.5|20.52|20.44|200
1698399900000|2023-10-27 09:45:00|20.56|20.48|20.49|20.41|20.57|20.49|20.49|20.41|245
1698400200000|2023-10-27 09:50:00|20.53|20.45|20.48|20.4|20.53|20.45|20.47|20.39|118
1698400500000|2023-10-27 09:55:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|2
1698400800000|2023-10-27 10:00:00|20.48|20.4|20.39|20.31|20.48|20.4|20.39|20.31|49
1698401100000|2023-10-27 10:05:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|29
1698401400000|2023-10-27 10:10:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1698401700000|2023-10-27 10:15:00|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|111
1698402000000|2023-10-27 10:20:00|20.36|20.28|20.39|20.31|20.39|20.31|20.34|20.26|18
1698402300000|2023-10-27 10:25:00|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|50
1698402600000|2023-10-27 10:30:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|1
1698402900000|2023-10-27 10:35:00|20.43|20.35|20.44|20.36|20.47|20.39|20.41|20.33|7
1698403200000|2023-10-27 10:40:00|20.43|20.35|20.39|20.31|20.44|20.36|20.39|20.31|53
1698403500000|2023-10-27 10:45:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|24
1698403800000|2023-10-27 10:50:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|2
1698404100000|2023-10-27 10:55:00|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|116
1698404400000|2023-10-27 11:00:00|20.54|20.46|20.49|20.41|20.54|20.46|20.44|20.36|38
1698404700000|2023-10-27 11:05:00|20.53|20.45|20.54|20.46|20.54|20.46|20.49|20.41|2
1698405000000|2023-10-27 11:10:00|20.53|20.45|20.54|20.46|20.58|20.5|20.52|20.44|12
1698405300000|2023-10-27 11:15:00|20.57|20.49|20.63|20.55|20.64|20.56|20.54|20.46|29
1698405600000|2023-10-27 11:20:00|20.62|20.54|20.62|20.54|20.63|20.55|20.59|20.51|60
1698405900000|2023-10-27 11:25:00|20.61|20.53|20.64|20.56|20.67|20.59|20.59|20.51|36
1698406200000|2023-10-27 11:30:00|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|34
1698406500000|2023-10-27 11:35:00|20.66|20.58|20.72|20.64|20.72|20.64|20.66|20.58|18
1698406800000|2023-10-27 11:40:00|20.73|20.65|20.74|20.66|20.77|20.69|20.72|20.64|161
1698407100000|2023-10-27 11:45:00|20.73|20.65|20.77|20.69|20.77|20.69|20.71|20.63|83
1698407400000|2023-10-27 11:50:00|20.76|20.68|20.77|20.69|20.8|20.72|20.74|20.66|201
1698407700000|2023-10-27 11:55:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|14
1698408000000|2023-10-27 12:00:00|20.78|20.7|20.79|20.71|20.82|20.74|20.77|20.69|19
1698408300000|2023-10-27 12:05:00|20.81|20.73|20.72|20.64|20.81|20.73|20.71|20.63|47
1698408600000|2023-10-27 12:10:00|20.71|20.63|20.69|20.61|20.72|20.64|20.67|20.59|85
1698408900000|2023-10-27 12:15:00|20.72|20.64|20.66|20.58|20.72|20.64|20.64|20.56|105
1698409200000|2023-10-27 12:20:00|20.67|20.59|20.64|20.56|20.69|20.61|20.64|20.56|14
1698409500000|2023-10-27 12:25:00|20.66|20.58|20.66|20.58|20.67|20.59|20.64|20.56|93
1698409800000|2023-10-27 12:30:00|20.72|20.64|20.57|20.49|20.74|20.66|20.56|20.48|56
1698410100000|2023-10-27 12:35:00|20.54|20.46|20.54|20.46|20.59|20.51|20.54|20.46|6
1698410400000|2023-10-27 12:40:00|20.59|20.51|20.54|20.46|20.59|20.51|20.52|20.44|94
1698410700000|2023-10-27 12:45:00|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|18
1698411000000|2023-10-27 12:50:00|20.5|20.42|20.45|20.37|20.54|20.46|20.41|20.33|44
1698411300000|2023-10-27 12:55:00|20.46|20.38|20.51|20.43|20.54|20.46|20.41|20.33|20
1698411600000|2023-10-27 13:00:00|20.5|20.42|20.41|20.33|20.5|20.42|20.38|20.3|18
1698411900000|2023-10-27 13:05:00|20.4|20.32|20.37|20.29|20.41|20.33|20.37|20.29|232
1698412200000|2023-10-27 13:10:00|20.38|20.3|20.43|20.35|20.46|20.38|20.36|20.28|112
1698412500000|2023-10-27 13:15:00|20.45|20.37|20.41|20.33|20.46|20.38|20.38|20.3|60
1698412800000|2023-10-27 13:20:00|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|230
1698413100000|2023-10-27 13:25:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|96
1698413400000|2023-10-27 13:30:00|20.45|20.37|20.49|20.41|20.51|20.43|20.41|20.33|114
1698413700000|2023-10-27 13:35:00|20.5|20.42|20.51|20.43|20.55|20.47|20.46|20.38|190
1698414000000|2023-10-27 13:40:00|20.49|20.41|20.54|20.46|20.59|20.51|20.47|20.39|52
1698414300000|2023-10-27 13:45:00|20.52|20.44|20.59|20.51|20.64|20.56|20.47|20.39|224
1698414600000|2023-10-27 13:50:00|20.61|20.53|20.64|20.56|20.64|20.56|20.54|20.46|103
1698414900000|2023-10-27 13:55:00|20.61|20.53|20.55|20.47|20.61|20.53|20.54|20.46|84
1698415200000|2023-10-27 14:00:00|20.52|20.44|20.56|20.48|20.69|20.61|20.52|20.44|208
1698415500000|2023-10-27 14:05:00|20.57|20.49|20.59|20.51|20.64|20.56|20.51|20.43|73
1698415800000|2023-10-27 14:10:00|20.57|20.49|20.46|20.38|20.59|20.51|20.43|20.35|238
1698416100000|2023-10-27 14:15:00|20.47|20.39|20.56|20.48|20.59|20.51|20.46|20.38|215
1698416400000|2023-10-27 14:20:00|20.54|20.46|20.59|20.51|20.59|20.51|20.46|20.38|220
1698416700000|2023-10-27 14:25:00|20.57|20.49|20.59|20.51|20.59|20.51|20.46|20.38|621
1698417000000|2023-10-27 14:30:00|20.6|20.52|20.61|20.53|20.69|20.61|20.56|20.48|300
1698417300000|2023-10-27 14:35:00|20.6|20.52|20.66|20.58|20.69|20.61|20.51|20.43|88
1698417600000|2023-10-27 14:40:00|20.67|20.59|20.82|20.74|20.83|20.75|20.66|20.58|313
1698417900000|2023-10-27 14:45:00|20.79|20.71|20.7|20.62|20.82|20.74|20.7|20.62|340
1698418200000|2023-10-27 14:50:00|20.72|20.64|20.64|20.56|20.72|20.64|20.61|20.53|562
1698418500000|2023-10-27 14:55:00|20.61|20.53|20.59|20.51|20.64|20.56|20.59|20.51|62
1698418800000|2023-10-27 15:00:00|20.57|20.49|20.64|20.56|20.64|20.56|20.55|20.47|137
1698419100000|2023-10-27 15:05:00|20.62|20.54|20.49|20.41|20.64|20.56|20.49|20.41|301
1698419400000|2023-10-27 15:10:00|20.48|20.4|20.44|20.36|20.54|20.46|20.44|20.36|599
1698419700000|2023-10-27 15:15:00|20.46|20.38|20.47|20.39|20.49|20.41|20.41|20.33|181
1698420000000|2023-10-27 15:20:00|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|39
1698420300000|2023-10-27 15:25:00|20.42|20.34|20.4|20.32|20.44|20.36|20.36|20.28|325
1698420600000|2023-10-27 15:30:00|20.41|20.33|20.5|20.42|20.54|20.46|20.4|20.32|92
1698420900000|2023-10-27 15:35:00|20.51|20.43|20.49|20.41|20.54|20.46|20.45|20.37|210
1698421200000|2023-10-27 15:40:00|20.47|20.39|20.54|20.46|20.54|20.46|20.46|20.38|30
1698421500000|2023-10-27 15:45:00|20.55|20.47|20.56|20.48|20.59|20.51|20.52|20.44|33
1698421800000|2023-10-27 15:50:00|20.55|20.47|20.56|20.48|20.57|20.49|20.51|20.43|21
1698422100000|2023-10-27 15:55:00|20.55|20.47|20.52|20.44|20.56|20.48|20.51|20.43|33
1698422400000|2023-10-27 16:00:00|20.54|20.46|20.59|20.51|20.6|20.52|20.51|20.43|22
1698422700000|2023-10-27 16:05:00|20.57|20.49|20.51|20.43|20.59|20.51|20.51|20.43|29
1698423000000|2023-10-27 16:10:00|20.52|20.44|20.59|20.51|20.59|20.51|20.51|20.43|6
1698423300000|2023-10-27 16:15:00|20.61|20.53|20.54|20.46|20.61|20.53|20.51|20.43|31
1698423600000|2023-10-27 16:20:00|20.52|20.44|20.59|20.51|20.61|20.53|20.52|20.44|12
1698423900000|2023-10-27 16:25:00|20.61|20.53|20.64|20.56|20.69|20.61|20.6|20.52|37
1698424200000|2023-10-27 16:30:00|20.65|20.57|20.67|20.59|20.69|20.61|20.64|20.56|3
1698424500000|2023-10-27 16:35:00|20.65|20.57|20.6|20.52|20.69|20.61|20.6|20.52|74
1698424800000|2023-10-27 16:40:00|20.64|20.56|20.69|20.61|20.69|20.61|20.6|20.52|78
1698425100000|2023-10-27 16:45:00|20.71|20.63|20.82|20.74|20.82|20.74|20.69|20.61|138
1698425400000|2023-10-27 16:50:00|20.8|20.72|20.87|20.79|20.87|20.79|20.8|20.72|44
1698425700000|2023-10-27 16:55:00|20.89|20.81|20.92|20.84|20.97|20.89|20.89|20.81|63
1698426000000|2023-10-27 17:00:00|20.87|20.79|20.93|20.85|20.93|20.85|20.87|20.79|83
1698426300000|2023-10-27 17:05:00|20.96|20.88|21.03|20.95|21.07|20.99|20.92|20.84|168
1698426600000|2023-10-27 17:10:00|21.02|20.94|21.02|20.94|21.02|20.94|20.97|20.89|9
1698426900000|2023-10-27 17:15:00|21|20.92|21.11|21.03|21.12|21.04|20.97|20.89|99
1698427200000|2023-10-27 17:20:00|21.12|21.04|21.13|21.05|21.17|21.09|21.09|21.01|6
1698427500000|2023-10-27 17:25:00|21.15|21.07|21.2|21.12|21.21|21.13|21.07|20.99|15
1698427800000|2023-10-27 17:30:00|21.21|21.13|21.2|21.12|21.26|21.18|21.2|21.12|7
1698428100000|2023-10-27 17:35:00|21.21|21.13|21.23|21.15|21.25|21.17|21.12|21.04|345
1698428400000|2023-10-27 17:40:00|21.25|21.17|21.2|21.12|21.3|21.22|21.13|21.05|46
1698428700000|2023-10-27 17:45:00|21.21|21.13|21.25|21.17|21.28|21.2|21.2|21.12|25
1698429000000|2023-10-27 17:50:00|21.22|21.14|21.3|21.22|21.32|21.24|21.2|21.12|1
1698429300000|2023-10-27 17:55:00|21.31|21.23|21.32|21.24|21.39|21.31|21.26|21.18|114
1698429600000|2023-10-27 18:00:00|21.34|21.26|21.36|21.28|21.4|21.32|21.3|21.22|22
1698429900000|2023-10-27 18:05:00|21.35|21.27|21.38|21.3|21.48|21.4|21.35|21.27|57
1698430200000|2023-10-27 18:10:00|21.36|21.28|21.35|21.27|21.38|21.3|21.3|21.22|16
1698430500000|2023-10-27 18:15:00|21.34|21.26|21.35|21.27|21.39|21.31|21.22|21.14|41
1698430800000|2023-10-27 18:20:00|21.33|21.25|21.44|21.36|21.48|21.4|21.3|21.22|270
1698431100000|2023-10-27 18:25:00|21.43|21.35|21.48|21.4|21.53|21.45|21.43|21.35|70
1698431400000|2023-10-27 18:30:00|21.46|21.38|21.38|21.3|21.5|21.42|21.35|21.27|76
1698431700000|2023-10-27 18:35:00|21.36|21.28|21.23|21.15|21.38|21.3|21.21|21.13|248
1698432000000|2023-10-27 18:40:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|1
1698432300000|2023-10-27 18:45:00|21.21|21.13|21.3|21.22|21.32|21.24|21.16|21.08|39
1698432600000|2023-10-27 18:50:00|21.32|21.24|21.35|21.27|21.4|21.32|21.3|21.22|18
1698432900000|2023-10-27 18:55:00|21.37|21.29|21.43|21.35|21.49|21.41|21.37|21.29|80
1698433200000|2023-10-27 19:00:00|21.41|21.33|21.39|21.31|21.41|21.33|21.3|21.22|74
1698433500000|2023-10-27 19:05:00|21.36|21.28|21.34|21.26|21.39|21.31|21.31|21.23|2
1698433800000|2023-10-27 19:10:00|21.32|21.24|21.28|21.2|21.34|21.26|21.24|21.16|8
1698434100000|2023-10-27 19:15:00|21.29|21.21|21.24|21.16|21.29|21.21|21.23|21.15|26
1698434400000|2023-10-27 19:20:00|21.26|21.18|21.26|21.18|21.31|21.23|21.24|21.16|16
1698434700000|2023-10-27 19:25:00|21.28|21.2|21.21|21.13|21.28|21.2|21.21|21.13|16
1698435000000|2023-10-27 19:30:00|21.23|21.15|21.28|21.2|21.29|21.21|21.18|21.1|15
1698435300000|2023-10-27 19:35:00|21.29|21.21|21.41|21.33|21.42|21.34|21.28|21.2|27
1698435600000|2023-10-27 19:40:00|21.43|21.35|21.44|21.36|21.44|21.36|21.36|21.28|56
1698435900000|2023-10-27 19:45:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|30
1698436200000|2023-10-27 19:50:00|21.36|21.28|21.43|21.35|21.45|21.37|21.28|21.2|70
1698436500000|2023-10-27 19:55:00|21.42|21.34|21.49|21.41|21.49|21.41|21.35|21.27|73
1698625500000|2023-10-30 00:25:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1698625800000|2023-10-30 00:30:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1698626100000|2023-10-30 00:35:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1698626400000|2023-10-30 00:40:00|21.3|21.22|21.21|20.91|21.41|21.26|21.13|20.86|0
1698626700000|2023-10-30 00:45:00|21.23|20.93|21.19|20.89|21.23|20.93|21.19|20.89|0
1698627600000|2023-10-30 01:00:00|21.25|20.95|21.25|20.95|21.25|21.12|21.2|20.95|3
1698628200000|2023-10-30 01:10:00|21.26|20.96|21.21|20.91|21.26|20.96|21.11|20.86|0
1698628500000|2023-10-30 01:15:00|21.23|20.93|21.16|20.86|21.24|20.94|20.91|20.72|8
1698629100000|2023-10-30 01:25:00|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1698629400000|2023-10-30 01:30:00|21.16|20.86|21.17|20.87|21.17|20.87|21.12|20.82|0
1698629700000|2023-10-30 01:35:00|21.16|20.86|21.12|20.82|21.17|20.87|21.12|20.82|0
1698630000000|2023-10-30 01:40:00|21.14|20.84|21.12|20.82|21.15|20.85|21.12|20.82|0
1698630300000|2023-10-30 01:45:00|21.11|20.81|21.16|20.86|21.16|20.86|21.11|20.81|0
1698630600000|2023-10-30 01:50:00|21.12|20.82|21.04|20.74|21.16|20.86|21.04|20.74|0
1698630900000|2023-10-30 01:55:00|21.06|20.76|21.08|20.78|21.09|20.79|21.05|20.75|0
1698631200000|2023-10-30 02:00:00|21.09|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1698631500000|2023-10-30 02:05:00|21.08|20.78|21.11|20.81|21.11|20.81|21.08|20.78|0
1698631800000|2023-10-30 02:10:00|21.13|20.83|21.13|20.83|21.14|20.86|21.11|20.83|0
1698632700000|2023-10-30 02:25:00|21.14|20.84|21.14|20.84|21.14|20.84|21.13|20.83|0
1698634200000|2023-10-30 02:50:00|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1698634500000|2023-10-30 02:55:00|21.13|20.88|21.14|20.84|21.14|20.88|21.11|20.84|0
1698635400000|2023-10-30 03:10:00|21.13|20.88|21.15|20.9|21.15|20.9|21.13|20.88|0
1698635700000|2023-10-30 03:15:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1698636000000|2023-10-30 03:20:00|21.13|20.88|21.09|20.84|21.14|20.94|21.02|20.84|0
1698636300000|2023-10-30 03:25:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1698636600000|2023-10-30 03:30:00|20.97|20.89|20.99|20.74|20.99|20.89|20.97|20.74|1
1698636900000|2023-10-30 03:35:00|21.01|20.76|20.99|20.74|21.01|20.76|20.99|20.74|1
1698637200000|2023-10-30 03:40:00|20.92|20.84|21.1|20.8|21.11|20.86|20.92|20.77|7
1698637500000|2023-10-30 03:45:00|21.11|20.86|21.11|20.86|21.12|20.87|21.08|20.83|0
1698637800000|2023-10-30 03:50:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1698638100000|2023-10-30 03:55:00|21.08|20.83|21.07|20.82|21.08|20.83|21.07|20.82|0
1698638400000|2023-10-30 04:00:00|21.08|20.83|21.12|20.87|21.12|20.87|21.07|20.79|0
1698638700000|2023-10-30 04:05:00|21.13|20.88|21.02|20.94|21.13|20.94|21.02|20.84|1
1698639900000|2023-10-30 04:25:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1698640200000|2023-10-30 04:30:00|21.03|20.95|21.07|20.99|21.18|21|21.02|20.92|1
1698640500000|2023-10-30 04:35:00|21.17|20.92|21.05|20.97|21.19|21.02|21.05|20.87|1
1698641700000|2023-10-30 04:55:00|21.14|20.89|21.07|20.99|21.14|20.99|21.05|20.89|0
1698642000000|2023-10-30 05:00:00|21.05|20.97|21.05|20.97|21.14|20.99|21.05|20.89|0
1698642300000|2023-10-30 05:05:00|21.14|20.89|21.07|20.99|21.14|20.99|21.05|20.89|0
1698642600000|2023-10-30 05:10:00|21.14|20.89|21.14|20.89|21.14|20.99|21.04|20.89|0
1698642900000|2023-10-30 05:15:00|21.04|20.96|21.12|20.87|21.14|20.96|21.04|20.85|9
1698643500000|2023-10-30 05:25:00|21.09|20.84|21.08|20.83|21.12|20.87|21.07|20.82|0
1698643800000|2023-10-30 05:30:00|21.09|20.84|21.07|20.82|21.1|20.85|21.07|20.79|0
1698644400000|2023-10-30 05:40:00|21.08|20.83|21.07|20.82|21.08|20.83|21.07|20.82|0
1698644700000|2023-10-30 05:45:00|20.97|20.89|20.99|20.91|21.09|20.91|20.93|20.79|9
1698645000000|2023-10-30 05:50:00|21.09|20.84|20.99|20.91|21.09|20.91|20.98|20.82|28
1698645300000|2023-10-30 05:55:00|21.07|20.82|21.07|20.82|21.09|20.91|20.99|20.82|0
1698645600000|2023-10-30 06:00:00|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1698645900000|2023-10-30 06:05:00|20.99|20.91|21.07|20.82|21.1|20.93|20.99|20.82|3
1698646200000|2023-10-30 06:10:00|21.08|20.83|21.07|20.82|21.08|20.83|21.07|20.82|0
1698646500000|2023-10-30 06:15:00|21.08|20.83|21.1|20.85|21.1|20.93|21.01|20.83|0
1698646800000|2023-10-30 06:20:00|21.01|20.93|21.07|20.82|21.12|20.93|20.99|20.82|0
1698647100000|2023-10-30 06:25:00|21.09|20.84|21.08|20.83|21.09|20.84|21.08|20.83|10
1698647700000|2023-10-30 06:35:00|21.09|20.84|21.1|20.85|21.1|20.85|21.09|20.84|0
1698648000000|2023-10-30 06:40:00|21.08|20.83|21.04|20.79|21.09|20.89|20.9|20.77|5
1698648600000|2023-10-30 06:50:00|20.97|20.89|20.93|20.85|21.07|20.89|20.93|20.82|1
1698648900000|2023-10-30 06:55:00|20.92|20.84|20.9|20.82|20.93|20.85|20.88|20.8|2
1698649200000|2023-10-30 07:00:00|20.89|20.81|20.93|20.85|20.96|20.88|20.88|20.8|39
1698649500000|2023-10-30 07:05:00|20.92|20.84|20.88|20.8|20.93|20.85|20.85|20.77|15
1698649800000|2023-10-30 07:10:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|28
1698650100000|2023-10-30 07:15:00|20.89|20.81|20.93|20.85|20.93|20.85|20.88|20.8|2
1698650400000|2023-10-30 07:20:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|2
1698651000000|2023-10-30 07:30:00|20.87|20.79|20.84|20.76|20.87|20.79|20.83|20.75|1
1698651300000|2023-10-30 07:35:00|20.88|20.8|20.83|20.75|20.88|20.8|20.82|20.74|10
1698651600000|2023-10-30 07:40:00|20.78|20.7|20.78|20.7|20.83|20.75|20.75|20.67|112
1698651900000|2023-10-30 07:45:00|20.77|20.69|20.75|20.67|20.77|20.69|20.74|20.66|13
1698652200000|2023-10-30 07:50:00|20.73|20.65|20.7|20.62|20.75|20.67|20.7|20.62|36
1698652500000|2023-10-30 07:55:00|20.72|20.64|20.78|20.7|20.78|20.7|20.7|20.62|110
1698652800000|2023-10-30 08:00:00|20.77|20.69|20.72|20.64|20.8|20.72|20.67|20.59|176
1698653100000|2023-10-30 08:05:00|20.7|20.62|20.71|20.63|20.75|20.67|20.65|20.57|86
1698653400000|2023-10-30 08:10:00|20.7|20.62|20.66|20.58|20.71|20.63|20.66|20.58|86
1698653700000|2023-10-30 08:15:00|20.68|20.6|20.63|20.55|20.7|20.62|20.63|20.55|293
1698654000000|2023-10-30 08:20:00|20.61|20.53|20.68|20.6|20.73|20.65|20.61|20.53|108
1698654300000|2023-10-30 08:25:00|20.69|20.61|20.63|20.55|20.73|20.65|20.63|20.55|115
1698654600000|2023-10-30 08:30:00|20.64|20.56|20.7|20.62|20.7|20.62|20.61|20.53|251
1698654900000|2023-10-30 08:35:00|20.68|20.6|20.66|20.58|20.7|20.62|20.65|20.57|91
1698655200000|2023-10-30 08:40:00|20.65|20.57|20.75|20.67|20.75|20.67|20.65|20.57|60
1698655500000|2023-10-30 08:45:00|20.79|20.71|20.78|20.7|20.79|20.71|20.75|20.67|75
1698655800000|2023-10-30 08:50:00|20.75|20.67|20.7|20.62|20.75|20.67|20.69|20.61|22
1698656100000|2023-10-30 08:55:00|20.68|20.6|20.73|20.65|20.74|20.66|20.65|20.57|82
1698656400000|2023-10-30 09:00:00|20.69|20.61|20.64|20.56|20.7|20.62|20.64|20.56|445
1698656700000|2023-10-30 09:05:00|20.65|20.57|20.55|20.47|20.65|20.57|20.52|20.44|405
1698657000000|2023-10-30 09:10:00|20.54|20.46|20.57|20.49|20.59|20.51|20.5|20.42|295
1698657300000|2023-10-30 09:15:00|20.55|20.47|20.47|20.39|20.55|20.47|20.46|20.38|198
1698657600000|2023-10-30 09:20:00|20.46|20.38|20.47|20.39|20.5|20.42|20.46|20.38|92
1698657900000|2023-10-30 09:25:00|20.48|20.4|20.55|20.47|20.55|20.47|20.47|20.39|317
1698658200000|2023-10-30 09:30:00|20.52|20.44|20.52|20.44|20.55|20.47|20.5|20.42|28
1698658500000|2023-10-30 09:35:00|20.55|20.47|20.56|20.48|20.57|20.49|20.52|20.44|95
1698658800000|2023-10-30 09:40:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|19
1698659100000|2023-10-30 09:45:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|48
1698659400000|2023-10-30 09:50:00|20.52|20.44|20.45|20.37|20.52|20.44|20.42|20.34|208
1698659700000|2023-10-30 09:55:00|20.44|20.36|20.42|20.34|20.47|20.39|20.42|20.34|25
1698660000000|2023-10-30 10:00:00|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|3
1698660300000|2023-10-30 10:05:00|20.41|20.33|20.42|20.34|20.45|20.37|20.37|20.29|570
1698660600000|2023-10-30 10:10:00|20.45|20.37|20.47|20.39|20.5|20.42|20.45|20.37|277
1698660900000|2023-10-30 10:15:00|20.45|20.37|20.47|20.39|20.47|20.39|20.42|20.34|156
1698661200000|2023-10-30 10:20:00|20.5|20.42|20.55|20.47|20.55|20.47|20.47|20.39|120
1698661500000|2023-10-30 10:25:00|20.58|20.5|20.52|20.44|20.58|20.5|20.51|20.43|144
1698661800000|2023-10-30 10:30:00|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|417
1698662100000|2023-10-30 10:35:00|20.53|20.45|20.54|20.46|20.55|20.47|20.53|20.45|199
1698662400000|2023-10-30 10:40:00|20.53|20.45|20.45|20.37|20.53|20.45|20.45|20.37|174
1698662700000|2023-10-30 10:45:00|20.42|20.34|20.46|20.38|20.47|20.39|20.42|20.34|105
1698663000000|2023-10-30 10:50:00|20.42|20.34|20.39|20.31|20.46|20.38|20.37|20.29|633
1698663300000|2023-10-30 10:55:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|76
1698663600000|2023-10-30 11:00:00|20.4|20.32|20.37|20.29|20.41|20.33|20.37|20.29|561
1698663900000|2023-10-30 11:05:00|20.42|20.34|20.42|20.34|20.45|20.37|20.4|20.32|653
1698664200000|2023-10-30 11:10:00|20.44|20.36|20.45|20.37|20.47|20.39|20.4|20.32|115
1698664500000|2023-10-30 11:15:00|20.44|20.36|20.45|20.37|20.45|20.37|20.4|20.32|939
1698664800000|2023-10-30 11:20:00|||||||||29
1698665100000|2023-10-30 11:25:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|110
1698665400000|2023-10-30 11:30:00|20.42|20.34|20.39|20.31|20.45|20.37|20.37|20.29|171
1698665700000|2023-10-30 11:35:00|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|23
1698666000000|2023-10-30 11:40:00|20.39|20.31|20.37|20.29|20.4|20.32|20.37|20.29|429
1698666300000|2023-10-30 11:45:00|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|198
1698666600000|2023-10-30 11:50:00|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|22
1698666900000|2023-10-30 11:55:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|4
1698667200000|2023-10-30 12:00:00|20.44|20.36|20.45|20.37|20.45|20.37|20.4|20.32|186
1698667500000|2023-10-30 12:05:00|20.46|20.38|20.44|20.36|20.5|20.42|20.42|20.34|171
1698667800000|2023-10-30 12:10:00|20.45|20.37|20.45|20.37|20.46|20.38|20.42|20.34|3
1698668100000|2023-10-30 12:15:00|20.44|20.36|20.42|20.34|20.44|20.36|20.4|20.32|18
1698668400000|2023-10-30 12:20:00|20.4|20.32|20.45|20.37|20.47|20.39|20.4|20.32|11
1698668700000|2023-10-30 12:25:00|20.46|20.38|20.55|20.47|20.55|20.47|20.45|20.37|247
1698669000000|2023-10-30 12:30:00|20.51|20.43|20.51|20.43|20.55|20.47|20.51|20.43|188
1698669300000|2023-10-30 12:35:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|93
1698669600000|2023-10-30 12:40:00|20.53|20.45|20.52|20.44|20.53|20.45|20.5|20.42|8
1698669900000|2023-10-30 12:45:00|20.55|20.47|20.6|20.52|20.6|20.52|20.52|20.44|19
1698670200000|2023-10-30 12:50:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|10
1698670500000|2023-10-30 12:55:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|11
1698670800000|2023-10-30 13:00:00|20.57|20.49|20.55|20.47|20.57|20.49|20.52|20.44|165
1698671100000|2023-10-30 13:05:00|20.56|20.48|20.55|20.47|20.6|20.52|20.55|20.47|13
1698671400000|2023-10-30 13:10:00|20.53|20.45|20.52|20.44|20.56|20.48|20.52|20.44|47
1698671700000|2023-10-30 13:15:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|14
1698672000000|2023-10-30 13:20:00|20.51|20.43|20.47|20.39|20.52|20.44|20.46|20.38|346
1698672300000|2023-10-30 13:25:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|15
1698672600000|2023-10-30 13:30:00|20.46|20.38|20.32|20.24|20.46|20.38|20.32|20.24|61
1698672900000|2023-10-30 13:35:00|20.31|20.23|20.22|20.14|20.32|20.24|20.22|20.14|152
1698673200000|2023-10-30 13:40:00|20.23|20.15|20.27|20.19|20.3|20.22|20.22|20.14|563
1698673500000|2023-10-30 13:45:00|20.23|20.15|20.22|20.14|20.27|20.19|20.18|20.1|442
1698673800000|2023-10-30 13:50:00|20.2|20.12|20.22|20.14|20.25|20.17|20.17|20.09|183
1698674100000|2023-10-30 13:55:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|112
1698674400000|2023-10-30 14:00:00|20.23|20.15|20.35|20.27|20.35|20.27|20.22|20.14|215
1698674700000|2023-10-30 14:05:00|20.36|20.28|20.31|20.23|20.4|20.32|20.27|20.19|71
1698675000000|2023-10-30 14:10:00|20.3|20.22|20.32|20.24|20.35|20.27|20.3|20.22|104
1698675300000|2023-10-30 14:15:00|20.33|20.25|20.42|20.34|20.47|20.39|20.32|20.24|455
1698675600000|2023-10-30 14:20:00|20.41|20.33|20.45|20.37|20.47|20.39|20.38|20.3|365
1698675900000|2023-10-30 14:25:00|20.46|20.38|20.47|20.39|20.52|20.44|20.45|20.37|58
1698676200000|2023-10-30 14:30:00|20.5|20.42|20.47|20.39|20.52|20.44|20.45|20.37|68
1698676500000|2023-10-30 14:35:00|20.48|20.4|20.45|20.37|20.5|20.42|20.41|20.33|191
1698676800000|2023-10-30 14:40:00|20.42|20.34|20.47|20.39|20.47|20.39|20.4|20.32|152
1698677100000|2023-10-30 14:45:00|20.48|20.4|20.42|20.34|20.51|20.43|20.41|20.33|54
1698677400000|2023-10-30 14:50:00|20.4|20.32|20.35|20.27|20.42|20.34|20.32|20.24|203
1698677700000|2023-10-30 14:55:00|20.36|20.28|20.4|20.32|20.43|20.35|20.35|20.27|371
1698678000000|2023-10-30 15:00:00|20.38|20.3|20.3|20.22|20.4|20.32|20.3|20.22|115
1698678300000|2023-10-30 15:05:00|20.27|20.19|20.25|20.17|20.3|20.22|20.22|20.14|125
1698678600000|2023-10-30 15:10:00|20.22|20.14|20.3|20.22|20.3|20.22|20.22|20.14|79
1698678900000|2023-10-30 15:15:00|20.32|20.24|20.37|20.29|20.37|20.29|20.3|20.22|351
1698679200000|2023-10-30 15:20:00|20.36|20.28|20.42|20.34|20.47|20.39|20.33|20.25|260
1698679500000|2023-10-30 15:25:00|20.47|20.39|20.38|20.3|20.47|20.39|20.38|20.3|28
1698679800000|2023-10-30 15:30:00|20.37|20.29|20.32|20.24|20.4|20.32|20.3|20.22|131
1698680100000|2023-10-30 15:35:00|20.31|20.23|20.35|20.27|20.35|20.27|20.25|20.17|169
1698680400000|2023-10-30 15:40:00|20.36|20.28|20.3|20.22|20.37|20.29|20.3|20.22|108
1698680700000|2023-10-30 15:45:00|20.31|20.23|20.32|20.24|20.35|20.27|20.3|20.22|126
1698681000000|2023-10-30 15:50:00|20.31|20.23|20.3|20.22|20.32|20.24|20.25|20.17|25
1698681300000|2023-10-30 15:55:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|29
1698681600000|2023-10-30 16:00:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|112
1698681900000|2023-10-30 16:05:00|20.25|20.17|20.28|20.2|20.3|20.22|20.22|20.14|70
1698682200000|2023-10-30 16:10:00|20.27|20.19|20.25|20.17|20.3|20.22|20.2|20.12|98
1698682500000|2023-10-30 16:15:00|20.23|20.15|20.27|20.19|20.31|20.23|20.2|20.12|99
1698682800000|2023-10-30 16:20:00|20.25|20.17|20.28|20.2|20.32|20.24|20.25|20.17|74
1698683100000|2023-10-30 16:25:00|20.3|20.22|20.32|20.24|20.32|20.24|20.27|20.19|184
1698683400000|2023-10-30 16:30:00|20.31|20.23|20.28|20.2|20.32|20.24|20.27|20.19|315
1698683700000|2023-10-30 16:35:00|20.27|20.19|20.28|20.2|20.32|20.24|20.25|20.17|173
1698684000000|2023-10-30 16:40:00|20.31|20.23|20.37|20.29|20.37|20.29|20.27|20.19|81
1698684300000|2023-10-30 16:45:00|20.42|20.34|20.33|20.25|20.42|20.34|20.32|20.24|39
1698684600000|2023-10-30 16:50:00|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|1
1698684900000|2023-10-30 16:55:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|18
1698685200000|2023-10-30 17:00:00|20.35|20.27|20.28|20.2|20.37|20.29|20.28|20.2|6
1698685500000|2023-10-30 17:05:00|20.31|20.23|20.27|20.19|20.31|20.23|20.26|20.18|68
1698685800000|2023-10-30 17:10:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1698686100000|2023-10-30 17:15:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|3
1698686400000|2023-10-30 17:20:00|20.26|20.18|20.19|20.11|20.27|20.19|20.18|20.1|34
1698686700000|2023-10-30 17:25:00|20.18|20.1|20.13|20.05|20.19|20.11|20.12|20.04|361
1698687000000|2023-10-30 17:30:00|20.12|20.04|20.14|20.06|20.14|20.06|20.09|20.01|8
1698687300000|2023-10-30 17:35:00|20.19|20.11|20.14|20.06|20.22|20.14|20.14|20.06|143
1698687600000|2023-10-30 17:40:00|20.12|20.04|20.09|20.01|20.14|20.06|20.09|20.01|8
1698688200000|2023-10-30 17:50:00|20.08|20|20.08|20|20.09|20.01|20.07|19.99|23
1698688500000|2023-10-30 17:55:00|20.09|20.01|20.09|20.01|20.13|20.05|20.09|20.01|1
1698688800000|2023-10-30 18:00:00|20.11|20.03|20.09|20.01|20.11|20.03|20.08|20|1
1698689100000|2023-10-30 18:05:00|20.08|20|20.09|20.01|20.12|20.04|20.08|20|3
1698689400000|2023-10-30 18:10:00|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|2
1698689700000|2023-10-30 18:15:00|20.13|20.05|20.12|20.04|20.14|20.06|20.11|20.03|19
1698690000000|2023-10-30 18:20:00|20.13|20.05|20.07|19.99|20.13|20.05|20.07|19.99|13
1698690300000|2023-10-30 18:25:00|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|18
1698690600000|2023-10-30 18:30:00|20.08|20|20.04|19.96|20.09|20.01|20.04|19.96|7
1698690900000|2023-10-30 18:35:00|20.03|19.95|20.03|19.95|20.04|19.96|19.99|19.91|17
1698691200000|2023-10-30 18:40:00|20.04|19.96|20.03|19.95|20.04|19.96|20.01|19.93|5
1698691500000|2023-10-30 18:45:00|20.04|19.96|20.03|19.95|20.04|19.96|20.01|19.93|1
1698691800000|2023-10-30 18:50:00|20.04|19.96|20.08|20|20.09|20.01|20.03|19.95|46
1698692100000|2023-10-30 18:55:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|8
1698692400000|2023-10-30 19:00:00|20.03|19.95|20.03|19.95|20.09|20.01|19.99|19.91|3
1698692700000|2023-10-30 19:05:00|20.02|19.94|20.04|19.96|20.04|19.96|19.99|19.91|2
1698693000000|2023-10-30 19:10:00|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|9
1698693300000|2023-10-30 19:15:00|20.01|19.93|19.99|19.91|20.04|19.96|19.99|19.91|16
1698693600000|2023-10-30 19:20:00|||||||||25
1698693900000|2023-10-30 19:25:00|||||||||9
1698694200000|2023-10-30 19:30:00|20.04|19.96|20.04|19.96|20.04|19.96|19.99|19.91|18
1698694500000|2023-10-30 19:35:00|19.99|19.91|19.99|19.91|20.04|19.96|19.96|19.88|39
1698694800000|2023-10-30 19:40:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|20
1698695100000|2023-10-30 19:45:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|0
1698695400000|2023-10-30 19:50:00|19.93|19.85|19.94|19.86|19.99|19.91|19.92|19.84|71
1698695700000|2023-10-30 19:55:00|19.91|19.83|19.94|19.86|19.99|19.91|19.91|19.83|103
1698696000000|2023-10-30 20:00:00|19.96|19.88|20.02|19.94|20.03|19.95|19.96|19.88|45
1698696300000|2023-10-30 20:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1698696600000|2023-10-30 20:10:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|1
1698697800000|2023-10-30 20:30:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1698699000000|2023-10-30 20:50:00|||||||||9
1698699300000|2023-10-30 20:55:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|22
1698699600000|2023-10-30 21:00:00|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1698711300000|2023-10-31 00:15:00|20.16|19.86|20.21|19.91|20.21|19.91|20.16|19.86|0
1698711600000|2023-10-31 00:20:00|20.2|19.9|20.15|19.85|20.2|19.9|20.15|19.85|0
1698711900000|2023-10-31 00:25:00|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1698712500000|2023-10-31 00:35:00|20.16|19.91|20.15|19.85|20.2|19.91|20.15|19.85|0
1698712800000|2023-10-31 00:40:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|0
1698713700000|2023-10-31 00:55:00|20.16|19.86|20.17|19.87|20.17|19.87|20.16|19.86|0
1698714600000|2023-10-31 01:10:00|20.19|19.89|20.19|19.89|20.2|19.9|20.19|19.89|0
1698714900000|2023-10-31 01:15:00|20.17|19.87|20.17|19.87|20.19|19.89|20.17|19.87|0
1698715200000|2023-10-31 01:20:00|20.19|19.89|20.17|19.87|20.19|19.89|20.17|19.87|0
1698715800000|2023-10-31 01:30:00|20.16|19.86|20.17|19.87|20.2|19.9|20.15|19.86|0
1698716100000|2023-10-31 01:35:00|20.19|19.89|20.16|19.86|20.2|19.9|20.16|19.86|0
1698716400000|2023-10-31 01:40:00|20.15|19.85|20.2|19.95|20.2|19.95|20.15|19.85|0
1698716700000|2023-10-31 01:45:00|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.9|0
1698717000000|2023-10-31 01:50:00|20.09|20.01|20.05|19.97|20.15|20.01|20.05|19.87|0
1698717300000|2023-10-31 01:55:00|20.15|19.9|20.05|19.97|20.15|19.98|20.05|19.9|0
1698717600000|2023-10-31 02:00:00|20.15|19.9|20.11|19.86|20.15|19.97|20.04|19.86|0
1698718200000|2023-10-31 02:10:00|20.14|19.89|20.11|19.86|20.14|19.89|20.11|19.86|0
1698718800000|2023-10-31 02:20:00|20.12|19.87|20.11|19.86|20.12|19.87|20.11|19.86|0
1698720000000|2023-10-31 02:40:00|20.12|19.87|20.12|19.87|20.15|19.9|20.12|19.87|0
1698720600000|2023-10-31 02:50:00|20.14|19.89|20.15|19.9|20.15|19.9|20.12|19.87|0
1698720900000|2023-10-31 02:55:00|20.16|19.91|20.12|19.87|20.16|19.91|20.12|19.87|0
1698721200000|2023-10-31 03:00:00|20.05|19.97|20.05|19.97|20.16|19.98|20.05|19.89|0
1698721500000|2023-10-31 03:05:00|20.16|19.91|20.1|20.02|20.17|20.03|20.05|19.9|1
1698721800000|2023-10-31 03:10:00|20.11|20.03|20.12|19.87|20.12|20.03|20.06|19.87|0
1698722400000|2023-10-31 03:20:00|20.15|19.9|20.06|19.98|20.15|20.06|20.05|19.87|4
1698722700000|2023-10-31 03:25:00|20.14|19.89|20.12|19.87|20.14|19.89|20.12|19.87|0
1698723000000|2023-10-31 03:30:00|20.11|19.86|20.12|19.87|20.12|19.87|20.11|19.86|0
1698723300000|2023-10-31 03:35:00|20.14|19.89|20.12|19.87|20.14|19.89|20.12|19.87|0
1698723600000|2023-10-31 03:40:00|20.11|19.86|20.12|19.87|20.12|20.02|20.08|19.86|0
1698723900000|2023-10-31 03:45:00|20.11|19.86|20.07|19.99|20.18|20.02|20.05|19.86|18
1698724200000|2023-10-31 03:50:00|20.09|20.01|20.06|19.98|20.1|20.02|20.06|19.98|0
1698724500000|2023-10-31 03:55:00|20.05|19.97|20.11|19.86|20.12|19.97|20.05|19.86|1
1698724800000|2023-10-31 04:00:00|20.12|19.87|20.12|19.87|20.12|19.87|20.11|19.86|0
1698725100000|2023-10-31 04:05:00|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1698725700000|2023-10-31 04:15:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1698726300000|2023-10-31 04:25:00|20.13|19.88|20.12|19.87|20.13|19.88|20.12|19.87|0
1698726600000|2023-10-31 04:30:00|||||||||4
1698726900000|2023-10-31 04:35:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1698727200000|2023-10-31 04:40:00|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1698728100000|2023-10-31 04:55:00|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1698728400000|2023-10-31 05:00:00|20.12|19.87|20.11|19.86|20.12|19.87|20.11|19.86|0
1698728700000|2023-10-31 05:05:00|20.12|19.87|20.11|19.86|20.12|19.87|20.11|19.86|0
1698729000000|2023-10-31 05:10:00|20.12|19.87|20.12|19.87|20.12|19.87|20.11|19.86|0
1698729300000|2023-10-31 05:15:00|20.11|19.86|20.11|19.86|20.12|19.87|20.11|19.86|0
1698729600000|2023-10-31 05:20:00|20.1|19.85|20.11|19.86|20.11|19.86|20.1|19.85|0
1698729900000|2023-10-31 05:25:00|20.12|19.87|20.12|19.87|20.12|19.87|20.11|19.86|0
1698730200000|2023-10-31 05:30:00|20.11|19.86|20.12|19.87|20.12|19.87|20.11|19.86|0
1698730800000|2023-10-31 05:40:00|20.11|19.86|20.11|19.86|20.12|19.87|20.1|19.85|0
1698731100000|2023-10-31 05:45:00|20.12|19.87|20.11|19.86|20.12|19.87|20.11|19.86|0
1698731400000|2023-10-31 05:50:00|20.12|19.87|20.11|19.86|20.12|19.87|20.1|19.85|0
1698731700000|2023-10-31 05:55:00|20.12|19.87|20.11|19.86|20.12|19.87|20.11|19.86|0
1698732000000|2023-10-31 06:00:00|20.1|19.85|20.12|19.87|20.12|19.87|20.1|19.85|0
1698732300000|2023-10-31 06:05:00|20.13|19.88|20.11|19.86|20.13|19.96|20.04|19.86|0
1698732600000|2023-10-31 06:10:00|20.12|19.87|20.04|19.96|20.13|19.96|20.04|19.86|0
1698732900000|2023-10-31 06:15:00|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1698733500000|2023-10-31 06:25:00|20.1|19.85|20.11|19.86|20.11|19.86|20.1|19.85|0
1698733800000|2023-10-31 06:30:00|20.1|19.85|20|19.92|20.1|19.92|20|19.85|0
1698734100000|2023-10-31 06:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1698734700000|2023-10-31 06:45:00|20|19.92|19.96|19.88|20|19.92|19.95|19.87|2
1698735000000|2023-10-31 06:50:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|21
1698735300000|2023-10-31 06:55:00|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|0
1698735600000|2023-10-31 07:00:00|20|19.92|19.93|19.85|20.02|19.94|19.91|19.83|22
1698735900000|2023-10-31 07:05:00|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|1
1698736200000|2023-10-31 07:10:00|19.93|19.85|19.91|19.83|19.96|19.88|19.91|19.83|22
1698736500000|2023-10-31 07:15:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1698737100000|2023-10-31 07:25:00|||||||||37
1698737700000|2023-10-31 07:35:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|7
1698738000000|2023-10-31 07:40:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1698738300000|2023-10-31 07:45:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|32
1698738600000|2023-10-31 07:50:00|19.88|19.8|19.91|19.83|19.92|19.84|19.88|19.8|44
1698738900000|2023-10-31 07:55:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1698739200000|2023-10-31 08:00:00|19.88|19.8|19.96|19.88|19.98|19.9|19.86|19.78|501
1698739500000|2023-10-31 08:05:00|19.98|19.9|19.93|19.85|19.98|19.9|19.9|19.82|76
1698739800000|2023-10-31 08:10:00|19.92|19.84|19.86|19.78|19.92|19.84|19.86|19.78|6
1698740100000|2023-10-31 08:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.83|19.75|30
1698740400000|2023-10-31 08:20:00|19.86|19.78|19.82|19.74|19.88|19.8|19.78|19.7|8
1698740700000|2023-10-31 08:25:00|19.83|19.75|19.82|19.74|19.86|19.78|19.81|19.73|9
1698741000000|2023-10-31 08:30:00|19.83|19.75|19.82|19.74|19.83|19.75|19.78|19.7|85
1698741300000|2023-10-31 08:35:00|19.81|19.73|19.75|19.67|19.81|19.73|19.73|19.65|288
1698741600000|2023-10-31 08:40:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|40
1698741900000|2023-10-31 08:45:00|19.67|19.59|19.67|19.59|19.68|19.6|19.65|19.57|117
1698742200000|2023-10-31 08:50:00|19.66|19.58|19.66|19.58|19.66|19.58|19.62|19.54|23
1698742500000|2023-10-31 08:55:00|19.63|19.55|19.63|19.55|19.66|19.58|19.61|19.53|134
1698742800000|2023-10-31 09:00:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|102
1698743100000|2023-10-31 09:05:00|19.66|19.58|19.67|19.59|19.68|19.6|19.61|19.53|246
1698743400000|2023-10-31 09:10:00|19.66|19.58|19.66|19.58|19.66|19.58|19.61|19.53|134
1698743700000|2023-10-31 09:15:00|19.67|19.59|19.66|19.58|19.7|19.62|19.66|19.58|79
1698744000000|2023-10-31 09:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.66|19.58|99
1698744300000|2023-10-31 09:25:00|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|167
1698744600000|2023-10-31 09:30:00|19.72|19.64|19.61|19.53|19.76|19.68|19.61|19.53|239
1698744900000|2023-10-31 09:35:00|19.62|19.54|19.62|19.54|19.66|19.58|19.62|19.54|92
1698745200000|2023-10-31 09:40:00|19.64|19.56|19.61|19.53|19.64|19.56|19.6|19.52|17
1698745500000|2023-10-31 09:45:00|19.62|19.54|19.61|19.53|19.62|19.54|19.59|19.51|82
1698745800000|2023-10-31 09:50:00|19.62|19.54|19.61|19.53|19.66|19.58|19.6|19.52|15
1698746100000|2023-10-31 09:55:00|19.6|19.52|19.57|19.49|19.62|19.54|19.56|19.48|49
1698746400000|2023-10-31 10:00:00|19.59|19.51|19.53|19.45|19.59|19.51|19.53|19.45|71
1698746700000|2023-10-31 10:05:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|134
1698747000000|2023-10-31 10:10:00|19.57|19.49|19.53|19.45|19.58|19.5|19.53|19.45|10
1698747300000|2023-10-31 10:15:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|18
1698747600000|2023-10-31 10:20:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|21
1698747900000|2023-10-31 10:25:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|32
1698748200000|2023-10-31 10:30:00|19.52|19.44|19.48|19.4|19.53|19.45|19.48|19.4|38
1698748500000|2023-10-31 10:35:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|83
1698748800000|2023-10-31 10:40:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|144
1698749100000|2023-10-31 10:45:00|19.51|19.43|19.43|19.35|19.51|19.43|19.43|19.35|22
1698749400000|2023-10-31 10:50:00|19.45|19.37|19.47|19.39|19.48|19.4|19.43|19.35|176
1698749700000|2023-10-31 10:55:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|32
1698750000000|2023-10-31 11:00:00|19.46|19.38|19.46|19.38|19.48|19.4|19.43|19.35|32
1698750300000|2023-10-31 11:05:00|19.47|19.39|19.48|19.4|19.48|19.4|19.43|19.35|335
1698750600000|2023-10-31 11:10:00|19.46|19.38|19.42|19.34|19.46|19.38|19.41|19.33|132
1698750900000|2023-10-31 11:15:00|19.43|19.35|19.41|19.33|19.43|19.35|19.38|19.3|69
1698751200000|2023-10-31 11:20:00|19.38|19.3|19.36|19.28|19.41|19.33|19.36|19.28|86
1698751500000|2023-10-31 11:25:00|19.37|19.29|19.38|19.3|19.41|19.33|19.36|19.28|25
1698751800000|2023-10-31 11:30:00|19.36|19.28|19.38|19.3|19.41|19.33|19.36|19.28|25
1698752100000|2023-10-31 11:35:00|19.37|19.29|19.42|19.34|19.43|19.35|19.36|19.28|55
1698752400000|2023-10-31 11:40:00|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|98
1698752700000|2023-10-31 11:45:00|19.41|19.33|19.47|19.39|19.48|19.4|19.41|19.33|72
1698753000000|2023-10-31 11:50:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|1
1698753300000|2023-10-31 11:55:00|19.45|19.37|19.43|19.35|19.47|19.39|19.43|19.35|16
1698753600000|2023-10-31 12:00:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|24
1698753900000|2023-10-31 12:05:00|||||||||1
1698754200000|2023-10-31 12:10:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|1
1698754500000|2023-10-31 12:15:00|19.42|19.34|19.38|19.3|19.43|19.35|19.38|19.3|101
1698754800000|2023-10-31 12:20:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|41
1698755100000|2023-10-31 12:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|17
1698755400000|2023-10-31 12:30:00|19.43|19.35|19.43|19.35|19.48|19.4|19.38|19.3|289
1698755700000|2023-10-31 12:35:00|19.42|19.34|19.43|19.35|19.46|19.38|19.41|19.33|35
1698756000000|2023-10-31 12:40:00|19.48|19.4|19.48|19.4|19.51|19.43|19.43|19.35|81
1698756300000|2023-10-31 12:45:00|19.46|19.38|19.43|19.35|19.47|19.39|19.43|19.35|21
1698756600000|2023-10-31 12:50:00|19.45|19.37|19.46|19.38|19.48|19.4|19.43|19.35|78
1698756900000|2023-10-31 12:55:00|19.47|19.39|19.51|19.43|19.51|19.43|19.43|19.35|81
1698757200000|2023-10-31 13:00:00|19.5|19.42|19.51|19.43|19.51|19.43|19.48|19.4|30
1698757500000|2023-10-31 13:05:00|19.5|19.42|19.56|19.48|19.56|19.48|19.48|19.4|26
1698757800000|2023-10-31 13:10:00|19.6|19.52|19.61|19.53|19.61|19.53|19.57|19.49|76
1698758100000|2023-10-31 13:15:00|19.62|19.54|19.58|19.5|19.63|19.55|19.57|19.49|86
1698758400000|2023-10-31 13:20:00|19.6|19.52|19.58|19.5|19.61|19.53|19.57|19.49|25
1698758700000|2023-10-31 13:25:00|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|35
1698759000000|2023-10-31 13:30:00|19.6|19.52|19.66|19.58|19.66|19.58|19.56|19.48|279
1698759300000|2023-10-31 13:35:00|19.71|19.63|19.71|19.63|19.76|19.68|19.68|19.6|849
1698759600000|2023-10-31 13:40:00|19.68|19.6|19.66|19.58|19.7|19.62|19.63|19.55|155
1698759900000|2023-10-31 13:45:00|19.65|19.57|19.6|19.52|19.66|19.58|19.58|19.5|141
1698760200000|2023-10-31 13:50:00|19.61|19.53|19.63|19.55|19.71|19.63|19.58|19.5|271
1698760500000|2023-10-31 13:55:00|19.64|19.56|19.63|19.55|19.68|19.6|19.63|19.55|63
1698760800000|2023-10-31 14:00:00|19.66|19.58|19.68|19.6|19.71|19.63|19.63|19.55|101
1698761100000|2023-10-31 14:05:00|19.67|19.59|19.53|19.45|19.68|19.6|19.53|19.45|118
1698761400000|2023-10-31 14:10:00|19.51|19.43|19.45|19.37|19.51|19.43|19.41|19.33|210
1698761700000|2023-10-31 14:15:00|19.44|19.36|19.41|19.33|19.45|19.37|19.36|19.28|85
1698762000000|2023-10-31 14:20:00|19.42|19.34|19.46|19.38|19.46|19.38|19.41|19.33|80
1698762300000|2023-10-31 14:25:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|136
1698762600000|2023-10-31 14:30:00|19.42|19.34|19.48|19.4|19.48|19.4|19.41|19.33|107
1698762900000|2023-10-31 14:35:00|19.52|19.44|19.53|19.45|19.56|19.48|19.48|19.4|153
1698763200000|2023-10-31 14:40:00|19.56|19.48|19.41|19.33|19.58|19.5|19.41|19.33|115
1698763500000|2023-10-31 14:45:00|19.4|19.32|19.41|19.33|19.41|19.33|19.36|19.28|134
1698763800000|2023-10-31 14:50:00|19.4|19.32|19.31|19.23|19.41|19.33|19.31|19.23|205
1698764100000|2023-10-31 14:55:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|102
1698764400000|2023-10-31 15:00:00|19.3|19.22|19.31|19.23|19.33|19.25|19.28|19.2|137
1698764700000|2023-10-31 15:05:00|19.3|19.22|19.31|19.23|19.36|19.28|19.3|19.22|278
1698765000000|2023-10-31 15:10:00|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|46
1698765300000|2023-10-31 15:15:00|19.27|19.19|19.31|19.23|19.36|19.28|19.26|19.18|140
1698765600000|2023-10-31 15:20:00|19.33|19.25|19.36|19.28|19.36|19.28|19.31|19.23|70
1698765900000|2023-10-31 15:25:00|19.35|19.27|19.36|19.28|19.36|19.28|19.28|19.2|459
1698766200000|2023-10-31 15:30:00|19.38|19.3|19.38|19.3|19.43|19.35|19.37|19.29|592
1698766500000|2023-10-31 15:35:00|19.37|19.29|19.4|19.32|19.43|19.35|19.36|19.28|129
1698766800000|2023-10-31 15:40:00|19.41|19.33|19.43|19.35|19.48|19.4|19.4|19.32|330
1698767100000|2023-10-31 15:45:00|19.45|19.37|19.41|19.33|19.45|19.37|19.38|19.3|142
1698767400000|2023-10-31 15:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|49
1698767700000|2023-10-31 15:55:00|19.41|19.33|19.31|19.23|19.42|19.34|19.31|19.23|250
1698768000000|2023-10-31 16:00:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|343
1698768300000|2023-10-31 16:05:00|19.37|19.29|19.36|19.28|19.41|19.33|19.33|19.25|116
1698768600000|2023-10-31 16:10:00|19.37|19.29|19.38|19.3|19.39|19.31|19.33|19.25|305
1698768900000|2023-10-31 16:15:00|19.39|19.31|19.43|19.35|19.48|19.4|19.38|19.3|414
1698769200000|2023-10-31 16:20:00|19.41|19.33|19.36|19.28|19.43|19.35|19.36|19.28|111
1698769500000|2023-10-31 16:25:00|19.37|19.29|19.33|19.25|19.39|19.31|19.33|19.25|337
1698769800000|2023-10-31 16:30:00|19.32|19.24|19.26|19.18|19.32|19.24|19.26|19.18|133
1698770100000|2023-10-31 16:35:00|19.31|19.23|19.26|19.18|19.38|19.3|19.26|19.18|542
1698770400000|2023-10-31 16:40:00|19.28|19.2|19.23|19.15|19.28|19.2|19.18|19.1|626
1698770700000|2023-10-31 16:45:00|19.22|19.14|19.2|19.12|19.23|19.15|19.18|19.1|127
1698771000000|2023-10-31 16:50:00|19.21|19.13|19.23|19.15|19.23|19.15|19.16|19.08|28
1698771300000|2023-10-31 16:55:00|19.22|19.14|19.2|19.12|19.23|19.15|19.18|19.1|16
1698771600000|2023-10-31 17:00:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|436
1698771900000|2023-10-31 17:05:00|19.18|19.1|19.16|19.08|19.2|19.12|19.16|19.08|1
1698772200000|2023-10-31 17:10:00|19.18|19.1|19.23|19.15|19.28|19.2|19.18|19.1|292
1698772500000|2023-10-31 17:15:00|19.22|19.14|19.22|19.14|19.23|19.15|19.18|19.1|18
1698772800000|2023-10-31 17:20:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|40
1698773100000|2023-10-31 17:25:00|19.22|19.14|19.2|19.12|19.26|19.18|19.2|19.12|34
1698773400000|2023-10-31 17:30:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|66
1698773700000|2023-10-31 17:35:00|19.18|19.1|19.11|19.03|19.18|19.1|19.11|19.03|46
1698774000000|2023-10-31 17:40:00|19.1|19.02|19.09|19.01|19.11|19.03|19.06|18.98|50
1698774300000|2023-10-31 17:45:00|19.1|19.02|19.07|18.99|19.11|19.03|19.06|18.98|3
1698774600000|2023-10-31 17:50:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1698775200000|2023-10-31 18:00:00|19.03|18.95|19.01|18.93|19.06|18.98|19.01|18.93|212
1698775500000|2023-10-31 18:05:00|19.03|18.95|19.06|18.98|19.06|18.98|19.01|18.93|74
1698775800000|2023-10-31 18:10:00|19.05|18.97|19.11|19.03|19.11|19.03|19.01|18.93|338
1698776100000|2023-10-31 18:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.11|19.03|165
1698776400000|2023-10-31 18:20:00|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|20
1698776700000|2023-10-31 18:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.12|19.04|23
1698777000000|2023-10-31 18:30:00|19.15|19.07|19.12|19.04|19.15|19.07|19.11|19.03|1
1698777300000|2023-10-31 18:35:00|19.11|19.03|19.07|18.99|19.11|19.03|19.04|18.96|165
1698777600000|2023-10-31 18:40:00|19.09|19.01|19.02|18.94|19.09|19.01|19.01|18.93|2
1698777900000|2023-10-31 18:45:00|19.01|18.93|18.97|18.89|19.04|18.96|18.96|18.88|80
1698778200000|2023-10-31 18:50:00|18.96|18.88|18.96|18.88|18.99|18.91|18.94|18.86|212
1698778500000|2023-10-31 18:55:00|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|1
1698778800000|2023-10-31 19:00:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1698779100000|2023-10-31 19:05:00|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|81
1698779400000|2023-10-31 19:10:00|18.95|18.87|18.96|18.88|18.96|18.88|18.92|18.84|52
1698779700000|2023-10-31 19:15:00|18.94|18.86|18.92|18.84|18.96|18.88|18.92|18.84|5
1698780000000|2023-10-31 19:20:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1698780300000|2023-10-31 19:25:00|18.99|18.91|18.96|18.88|19|18.92|18.96|18.88|12
1698780600000|2023-10-31 19:30:00|18.97|18.89|18.96|18.88|19|18.92|18.96|18.88|5
1698780900000|2023-10-31 19:35:00|18.99|18.91|19|18.92|19|18.92|18.97|18.89|4
1698781200000|2023-10-31 19:40:00|19.01|18.93|18.96|18.88|19.04|18.96|18.96|18.88|16
1698781500000|2023-10-31 19:45:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|30
1698781800000|2023-10-31 19:50:00|18.95|18.87|18.91|18.83|18.96|18.88|18.91|18.83|101
1698782100000|2023-10-31 19:55:00|18.89|18.81|18.82|18.74|18.89|18.81|18.81|18.73|221
1698782400000|2023-10-31 20:00:00|18.84|18.76|18.86|18.78|18.87|18.79|18.81|18.73|2
1698782700000|2023-10-31 20:05:00|||||||||203
1698783000000|2023-10-31 20:10:00|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|65
1698784200000|2023-10-31 20:30:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|15
1698784500000|2023-10-31 20:35:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1698784800000|2023-10-31 20:40:00|||||||||56
1698785400000|2023-10-31 20:50:00|||||||||44
1698785700000|2023-10-31 20:55:00|18.93|18.85|19|18.92|19.07|18.92|18.91|18.82|13
1698797700000|2023-11-01 00:15:00|18.99|18.69|19.01|18.93|19.03|18.95|18.95|18.69|1
1698798300000|2023-11-01 00:25:00|19.03|18.95|19.12|18.87|19.14|18.99|19.02|18.82|30
1698798600000|2023-11-01 00:30:00|19.07|18.99|19.12|18.87|19.15|18.99|19.07|18.87|2
1698799500000|2023-11-01 00:45:00|19.11|18.86|19.08|18.83|19.13|18.88|19.02|18.77|0
1698799800000|2023-11-01 00:50:00|19.09|18.84|19.13|18.88|19.13|18.88|19.05|18.8|0
1698800100000|2023-11-01 00:55:00|19.09|18.84|19.02|18.77|19.09|18.84|19.02|18.77|0
1698800400000|2023-11-01 01:00:00|19.04|18.79|19.04|18.79|19.04|18.79|19.02|18.77|0
1698800700000|2023-11-01 01:05:00|19.03|18.78|18.95|18.87|19.04|18.87|18.92|18.75|0
1698801000000|2023-11-01 01:10:00|18.93|18.85|19.04|18.79|19.04|18.85|18.93|18.78|0
1698801300000|2023-11-01 01:15:00|18.95|18.87|18.93|18.85|19.09|18.92|18.93|18.78|0
1698801600000|2023-11-01 01:20:00|19.03|18.78|19.04|18.79|19.09|18.9|18.93|18.78|0
1698801900000|2023-11-01 01:25:00|18.93|18.85|18.93|18.85|19.06|18.9|18.93|18.78|0
1698802200000|2023-11-01 01:30:00|19.03|18.78|18.93|18.85|19.04|18.88|18.93|18.78|0
1698802500000|2023-11-01 01:35:00|19.01|18.76|18.99|18.74|19.01|18.76|18.99|18.74|0
1698802800000|2023-11-01 01:40:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1698803100000|2023-11-01 01:45:00|18.99|18.74|19.04|18.79|19.04|18.87|18.88|18.73|0
1698803400000|2023-11-01 01:50:00|18.95|18.87|18.98|18.9|19.04|18.9|18.93|18.79|0
1698803700000|2023-11-01 01:55:00|19.08|18.83|18.93|18.85|19.09|18.92|18.93|18.78|0
1698804000000|2023-11-01 02:00:00|19.04|18.79|18.93|18.85|19.06|18.9|18.93|18.76|0
1698804300000|2023-11-01 02:05:00|19.04|18.79|19.09|18.84|19.09|18.9|18.98|18.79|0
1698804600000|2023-11-01 02:10:00|18.98|18.9|18.93|18.85|19.06|18.9|18.93|18.79|0
1698804900000|2023-11-01 02:15:00|19.03|18.78|18.93|18.85|19.06|18.9|18.93|18.78|0
1698805200000|2023-11-01 02:20:00|19.04|18.79|18.93|18.85|19.06|18.9|18.93|18.79|0
1698805500000|2023-11-01 02:25:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1698805800000|2023-11-01 02:30:00|18.99|18.74|18.88|18.8|18.99|18.82|18.88|18.73|0
1698806100000|2023-11-01 02:35:00|18.98|18.73|18.99|18.74|18.99|18.74|18.98|18.73|0
1698806400000|2023-11-01 02:40:00|18.9|18.82|19.02|18.77|19.02|18.83|18.88|18.72|0
1698806700000|2023-11-01 02:45:00|19.05|18.75|19.07|18.77|19.07|18.78|19.02|18.75|0
1698807300000|2023-11-01 02:55:00|19.02||19.02||19.02||19.02||0
1698808200000|2023-11-01 03:10:00|19.05|18.75|19.07|18.77|19.07|18.77|19.05|18.75|0
1698808500000|2023-11-01 03:15:00|19.05|18.75|19.02|18.77|19.05|18.77|19.02|18.75|0
1698809400000|2023-11-01 03:30:00|19.07||19.02||19.07||19.02||0
1698809700000|2023-11-01 03:35:00|19.05|18.75|19.08|18.78|19.08|18.78|19.05|18.75|3
1698810000000|2023-11-01 03:40:00|19.09|18.79|19.01|18.76|19.09|18.8|18.86|18.69|0
1698810300000|2023-11-01 03:45:00|19.02|18.77|19.11|18.86|19.11|18.86|19.02|18.77|0
1698810600000|2023-11-01 03:50:00|19.09|18.84|19.06|18.81|19.09|18.91|18.99|18.81|0
1698810900000|2023-11-01 03:55:00|18.99|18.91|18.99|18.91|19.06|18.91|18.99|18.81|0
1698811200000|2023-11-01 04:00:00|19.06|18.81|18.99|18.91|19.06|18.91|18.99|18.81|0
1698811500000|2023-11-01 04:05:00|19.06|18.81|18.96|18.88|19.06|18.91|18.96|18.81|0
1698811800000|2023-11-01 04:10:00|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1698812100000|2023-11-01 04:15:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1698812400000|2023-11-01 04:20:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1698812700000|2023-11-01 04:25:00|19.08|18.83|19.08|18.83|19.08|18.91|18.99|18.83|10
1698813300000|2023-11-01 04:35:00|19.06|18.81|18.98|18.9|19.08|18.93|18.98|18.81|0
1698814200000|2023-11-01 04:50:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1698814500000|2023-11-01 04:55:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1698814800000|2023-11-01 05:00:00|19|18.92|19|18.92|19.01|18.93|18.98|18.9|0
1698815100000|2023-11-01 05:05:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1698815400000|2023-11-01 05:10:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1698815700000|2023-11-01 05:15:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1698816000000|2023-11-01 05:20:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1698816600000|2023-11-01 05:30:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1698816900000|2023-11-01 05:35:00|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1698817200000|2023-11-01 05:40:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1698817500000|2023-11-01 05:45:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|1
1698817800000|2023-11-01 05:50:00|18.97|18.89|19.01|18.93|19.04|18.96|18.97|18.89|14
1698818100000|2023-11-01 05:55:00|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1698818400000|2023-11-01 06:00:00|19.11|18.86|19.03|18.78|19.11|18.93|18.96|18.77|5
1698818700000|2023-11-01 06:05:00|18.94|18.86|18.9|18.82|19.02|18.86|18.88|18.71|0
1698819000000|2023-11-01 06:10:00|18.99|18.74|18.86|18.78|18.99|18.82|18.86|18.71|0
1698819300000|2023-11-01 06:15:00|18.96|18.71|18.86|18.78|18.96|18.79|18.86|18.71|0
1698819600000|2023-11-01 06:20:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1698819900000|2023-11-01 06:25:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1698820200000|2023-11-01 06:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1698820500000|2023-11-01 06:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1698821100000|2023-11-01 06:45:00|18.86|18.78|18.93|18.68|18.93|18.79|18.84|18.67|9
1698821400000|2023-11-01 06:50:00|18.84|18.76|18.82|18.74|18.84|18.76|18.8|18.72|8
1698821700000|2023-11-01 06:55:00|18.8|18.72|18.78|18.7|18.81|18.73|18.78|18.7|48
1698822000000|2023-11-01 07:00:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|15
1698822300000|2023-11-01 07:05:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|19
1698822600000|2023-11-01 07:10:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|15
1698822900000|2023-11-01 07:15:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|20
1698823200000|2023-11-01 07:20:00|18.83|18.75|18.81|18.73|18.83|18.75|18.78|18.7|60
1698823500000|2023-11-01 07:25:00|18.8|18.72|18.82|18.74|18.83|18.75|18.8|18.72|3
1698823800000|2023-11-01 07:30:00|18.81|18.73|18.78|18.7|18.82|18.74|18.78|18.7|6
1698824100000|2023-11-01 07:35:00|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|2
1698824400000|2023-11-01 07:40:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|5
1698824700000|2023-11-01 07:45:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|8
1698825000000|2023-11-01 07:50:00|||||||||1
1698825300000|2023-11-01 07:55:00|||||||||14
1698825600000|2023-11-01 08:00:00|18.73|18.65|18.78|18.7|18.81|18.73|18.73|18.65|145
1698825900000|2023-11-01 08:05:00|18.77|18.69|18.75|18.67|18.78|18.7|18.72|18.64|391
1698826200000|2023-11-01 08:10:00|18.76|18.68|18.66|18.58|18.78|18.7|18.66|18.58|143
1698826500000|2023-11-01 08:15:00|18.67|18.59|18.88|18.8|18.88|18.8|18.67|18.59|397
1698826800000|2023-11-01 08:20:00|18.87|18.79|18.83|18.75|18.88|18.8|18.78|18.7|54
1698827100000|2023-11-01 08:25:00|18.85|18.77|18.93|18.85|18.93|18.85|18.83|18.75|421
1698827400000|2023-11-01 08:30:00|18.92|18.84|18.86|18.78|18.93|18.85|18.83|18.75|33
1698827700000|2023-11-01 08:35:00|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|100
1698828000000|2023-11-01 08:40:00|18.85|18.77|18.86|18.78|18.9|18.82|18.84|18.76|103
1698828300000|2023-11-01 08:45:00|18.87|18.79|18.91|18.83|18.95|18.87|18.86|18.78|153
1698828600000|2023-11-01 08:50:00|18.93|18.85|18.95|18.87|18.96|18.88|18.92|18.84|45
1698828900000|2023-11-01 08:55:00|18.96|18.88|18.96|18.88|18.98|18.9|18.93|18.85|42
1698829200000|2023-11-01 09:00:00|18.95|18.87|18.95|18.87|19.03|18.95|18.93|18.85|592
1698829500000|2023-11-01 09:05:00|18.93|18.85|18.88|18.8|18.95|18.87|18.83|18.75|269
1698829800000|2023-11-01 09:10:00|18.91|18.83|18.91|18.83|18.93|18.85|18.88|18.8|64
1698830100000|2023-11-01 09:15:00|18.92|18.84|18.93|18.85|18.96|18.88|18.91|18.83|53
1698830400000|2023-11-01 09:20:00|18.96|18.88|19.03|18.95|19.03|18.95|18.96|18.88|325
1698830700000|2023-11-01 09:25:00|19.02|18.94|18.98|18.9|19.03|18.95|18.98|18.9|27
1698831000000|2023-11-01 09:30:00|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|52
1698831300000|2023-11-01 09:35:00|19|18.92|18.96|18.88|19|18.92|18.96|18.88|21
1698831600000|2023-11-01 09:40:00|18.98|18.9|19.01|18.93|19.01|18.93|18.96|18.88|124
1698831900000|2023-11-01 09:45:00|19|18.92|19.01|18.93|19.01|18.93|18.96|18.88|12
1698832200000|2023-11-01 09:50:00|18.97|18.89|18.97|18.89|19.01|18.93|18.96|18.88|221
1698832500000|2023-11-01 09:55:00|18.96|18.88|18.96|18.88|19.01|18.93|18.96|18.88|16
1698832800000|2023-11-01 10:00:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|198
1698833100000|2023-11-01 10:05:00|18.98|18.9|19.01|18.93|19.01|18.93|18.96|18.88|25
1698833400000|2023-11-01 10:10:00|19.02|18.94|19.01|18.93|19.03|18.95|19.01|18.93|197
1698833700000|2023-11-01 10:15:00|19.03|18.95|19.01|18.93|19.06|18.98|19.01|18.93|485
1698834000000|2023-11-01 10:20:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|54
1698834300000|2023-11-01 10:25:00|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|252
1698834600000|2023-11-01 10:30:00|18.97|18.89|18.96|18.88|19.01|18.93|18.96|18.88|41
1698834900000|2023-11-01 10:35:00|18.93|18.85|18.93|18.85|18.95|18.87|18.91|18.83|21
1698835200000|2023-11-01 10:40:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|32
1698835500000|2023-11-01 10:45:00|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|74
1698835800000|2023-11-01 10:50:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|245
1698836100000|2023-11-01 10:55:00|||||||||1
1698836400000|2023-11-01 11:00:00|18.9|18.82|18.88|18.8|18.93|18.85|18.87|18.79|33
1698836700000|2023-11-01 11:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|125
1698837000000|2023-11-01 11:10:00|18.9|18.82|18.9|18.82|18.91|18.83|18.87|18.79|91
1698837300000|2023-11-01 11:15:00|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|26
1698837600000|2023-11-01 11:20:00|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|89
1698837900000|2023-11-01 11:25:00|18.92|18.84|18.93|18.85|18.93|18.85|18.91|18.83|26
1698838200000|2023-11-01 11:30:00|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|17
1698838500000|2023-11-01 11:35:00|18.92|18.84|18.93|18.85|18.93|18.85|18.91|18.83|19
1698838800000|2023-11-01 11:40:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|58
1698839100000|2023-11-01 11:45:00|19|18.92|19.03|18.95|19.03|18.95|18.98|18.9|69
1698839400000|2023-11-01 11:50:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|60
1698839700000|2023-11-01 11:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|192
1698840000000|2023-11-01 12:00:00|19.01|18.93|18.96|18.88|19.01|18.93|18.95|18.87|123
1698840300000|2023-11-01 12:05:00|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|62
1698840600000|2023-11-01 12:10:00|19|18.92|18.96|18.88|19.01|18.93|18.96|18.88|95
1698840900000|2023-11-01 12:15:00|18.92|18.84|18.91|18.83|18.96|18.88|18.9|18.82|120
1698841200000|2023-11-01 12:20:00|18.95|18.87|18.91|18.83|18.96|18.88|18.91|18.83|24
1698841500000|2023-11-01 12:25:00|18.92|18.84|18.91|18.83|18.96|18.88|18.88|18.8|10
1698841800000|2023-11-01 12:30:00|18.87|18.79|18.75|18.67|18.88|18.8|18.73|18.65|488
1698842100000|2023-11-01 12:35:00|18.76|18.68|18.69|18.61|18.76|18.68|18.69|18.61|96
1698842400000|2023-11-01 12:40:00|18.7|18.62|18.71|18.63|18.74|18.66|18.69|18.61|76
1698842700000|2023-11-01 12:45:00|18.69|18.61|18.71|18.63|18.72|18.64|18.69|18.61|150
1698843000000|2023-11-01 12:50:00|18.7|18.62|18.71|18.63|18.71|18.63|18.66|18.58|40
1698843300000|2023-11-01 12:55:00|18.73|18.65|18.76|18.68|18.78|18.7|18.73|18.65|352
1698843600000|2023-11-01 13:00:00|18.78|18.7|18.78|18.7|18.82|18.74|18.78|18.7|40
1698843900000|2023-11-01 13:05:00|18.77|18.69|18.76|18.68|18.78|18.7|18.72|18.64|239
1698844200000|2023-11-01 13:10:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|859
1698844500000|2023-11-01 13:15:00|18.73|18.65|18.66|18.58|18.78|18.7|18.66|18.58|526
1698844800000|2023-11-01 13:20:00|||||||||16
1698845100000|2023-11-01 13:25:00|18.64|18.56|18.62|18.54|18.64|18.56|18.61|18.53|141
1698845400000|2023-11-01 13:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.61|18.53|99
1698845700000|2023-11-01 13:35:00|18.65|18.57|18.56|18.48|18.66|18.58|18.56|18.48|242
1698846000000|2023-11-01 13:40:00|18.57|18.49|18.52|18.44|18.61|18.53|18.51|18.43|168
1698846300000|2023-11-01 13:45:00|18.51|18.43|18.44|18.36|18.54|18.46|18.44|18.36|364
1698846600000|2023-11-01 13:50:00|18.42|18.34|18.44|18.36|18.46|18.38|18.39|18.31|1594
1698846900000|2023-11-01 13:55:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|85
1698847200000|2023-11-01 14:00:00|18.45|18.37|18.49|18.41|18.49|18.41|18.39|18.31|706
1698847500000|2023-11-01 14:05:00|18.51|18.43|18.54|18.46|18.56|18.48|18.49|18.41|296
1698847800000|2023-11-01 14:10:00|18.56|18.48|18.44|18.36|18.59|18.51|18.44|18.36|196
1698848100000|2023-11-01 14:15:00|18.49|18.41|18.44|18.36|18.49|18.41|18.44|18.36|140
1698848400000|2023-11-01 14:20:00|18.43|18.35|18.33|18.25|18.44|18.36|18.32|18.24|235
1698848700000|2023-11-01 14:25:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|150
1698849000000|2023-11-01 14:30:00|18.3|18.22|18.32|18.24|18.37|18.29|18.29|18.21|257
1698849300000|2023-11-01 14:35:00|18.3|18.22|18.32|18.24|18.34|18.26|18.27|18.19|250
1698849600000|2023-11-01 14:40:00|18.29|18.21|18.27|18.19|18.34|18.26|18.27|18.19|208
1698849900000|2023-11-01 14:45:00|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|81
1698850200000|2023-11-01 14:50:00|18.33|18.25|18.34|18.26|18.34|18.26|18.29|18.21|109
1698850500000|2023-11-01 14:55:00|18.33|18.25|18.34|18.26|18.34|18.26|18.29|18.21|194
1698850800000|2023-11-01 15:00:00|18.33|18.25|18.3|18.22|18.34|18.26|18.29|18.21|62
1698851100000|2023-11-01 15:05:00|18.32|18.24|18.28|18.2|18.34|18.26|18.24|18.16|626
1698851400000|2023-11-01 15:10:00|18.27|18.19|18.39|18.31|18.4|18.32|18.27|18.19|257
1698851700000|2023-11-01 15:15:00|18.4|18.32|18.41|18.33|18.44|18.36|18.39|18.31|607
1698852000000|2023-11-01 15:20:00|18.4|18.32|18.41|18.33|18.44|18.36|18.4|18.32|75
1698852300000|2023-11-01 15:25:00|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|329
1698852600000|2023-11-01 15:30:00|18.41|18.33|18.41|18.33|18.44|18.36|18.39|18.31|126
1698852900000|2023-11-01 15:35:00|18.4|18.32|18.41|18.33|18.41|18.33|18.36|18.28|151
1698853200000|2023-11-01 15:40:00|18.4|18.32|18.39|18.31|18.41|18.33|18.39|18.31|103
1698853500000|2023-11-01 15:45:00|18.41|18.33|18.41|18.33|18.41|18.33|18.37|18.29|278
1698853800000|2023-11-01 15:50:00|18.45|18.37|18.41|18.33|18.46|18.38|18.41|18.33|480
1698854100000|2023-11-01 15:55:00|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|96
1698854400000|2023-11-01 16:00:00|18.4|18.32|18.46|18.38|18.46|18.38|18.39|18.31|425
1698854700000|2023-11-01 16:05:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|419
1698855000000|2023-11-01 16:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|206
1698855300000|2023-11-01 16:15:00|18.52|18.44|18.52|18.44|18.53|18.45|18.48|18.4|670
1698855600000|2023-11-01 16:20:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|99
1698855900000|2023-11-01 16:25:00|18.5|18.42|18.51|18.43|18.53|18.45|18.49|18.41|362
1698856200000|2023-11-01 16:30:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|85
1698856500000|2023-11-01 16:35:00|18.49|18.41|18.56|18.48|18.6|18.52|18.47|18.39|65
1698856800000|2023-11-01 16:40:00|18.61|18.53|18.61|18.53|18.63|18.55|18.56|18.48|216
1698857100000|2023-11-01 16:45:00|18.59|18.51|18.59|18.51|18.59|18.51|18.54|18.46|17
1698857400000|2023-11-01 16:50:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|23
1698857700000|2023-11-01 16:55:00|18.56|18.48|18.56|18.48|18.59|18.51|18.55|18.47|98
1698858000000|2023-11-01 17:00:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|21
1698858300000|2023-11-01 17:05:00|18.6|18.52|18.56|18.48|18.61|18.53|18.56|18.48|25
1698858600000|2023-11-01 17:10:00|18.55|18.47|18.51|18.43|18.56|18.48|18.51|18.43|25
1698858900000|2023-11-01 17:15:00|18.5|18.42|18.51|18.43|18.51|18.43|18.46|18.38|8
1698859200000|2023-11-01 17:20:00|18.48|18.4|18.56|18.48|18.56|18.48|18.48|18.4|44
1698859500000|2023-11-01 17:25:00|18.58|18.5|18.51|18.43|18.61|18.53|18.51|18.43|28
1698859800000|2023-11-01 17:30:00|18.52|18.44|18.56|18.48|18.58|18.5|18.51|18.43|0
1698860100000|2023-11-01 17:35:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|8
1698860400000|2023-11-01 17:40:00|18.57|18.49|18.56|18.48|18.57|18.49|18.53|18.45|16
1698860700000|2023-11-01 17:45:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1698861000000|2023-11-01 17:50:00|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|11
1698861300000|2023-11-01 17:55:00|18.53|18.45|18.5|18.42|18.56|18.48|18.48|18.4|41
1698861600000|2023-11-01 18:00:00|18.51|18.43|18.46|18.38|18.52|18.44|18.39|18.31|20
1698861900000|2023-11-01 18:05:00|18.47|18.39|18.46|18.38|18.48|18.4|18.41|18.33|11
1698862200000|2023-11-01 18:10:00|18.47|18.39|18.56|18.48|18.56|18.48|18.46|18.38|9
1698862500000|2023-11-01 18:15:00|18.57|18.49|18.52|18.44|18.61|18.53|18.51|18.43|5
1698862800000|2023-11-01 18:20:00|18.51|18.43|18.46|18.38|18.52|18.44|18.42|18.34|2
1698863100000|2023-11-01 18:25:00|18.45|18.37|18.41|18.33|18.46|18.38|18.4|18.32|2
1698863400000|2023-11-01 18:30:00|18.4|18.32|18.29|18.21|18.4|18.32|18.29|18.21|19
1698863700000|2023-11-01 18:35:00|18.3|18.22|18.36|18.28|18.42|18.34|18.24|18.16|28
1698864000000|2023-11-01 18:40:00|18.37|18.29|18.45|18.37|18.56|18.48|18.35|18.27|16
1698864300000|2023-11-01 18:45:00|18.46|18.38|18.46|18.38|18.56|18.48|18.36|18.28|33
1698864600000|2023-11-01 18:50:00|18.47|18.39|18.39|18.31|18.47|18.39|18.34|18.26|8
1698864900000|2023-11-01 18:55:00|18.36|18.28|18.24|18.16|18.36|18.28|18.2|18.12|16
1698865200000|2023-11-01 19:00:00|18.23|18.15|18.09|18.01|18.24|18.16|18.04|17.96|338
1698865500000|2023-11-01 19:05:00|18.08|18|18.04|17.96|18.09|18.01|18.04|17.96|8
1698865800000|2023-11-01 19:10:00|18.02|17.94|18.09|18.01|18.09|18.01|18|17.92|62
1698866100000|2023-11-01 19:15:00|18.06|17.98|18.07|17.99|18.09|18.01|18.02|17.94|96
1698866400000|2023-11-01 19:20:00|18.09|18.01|18.04|17.96|18.12|18.04|18.04|17.96|20
1698866700000|2023-11-01 19:25:00|18.02|17.94|18.07|17.99|18.12|18.04|18.02|17.94|48
1698867000000|2023-11-01 19:30:00|18.08|18|18.07|17.99|18.09|18.01|18.02|17.94|64
1698867300000|2023-11-01 19:35:00|18.08|18|18.07|17.99|18.12|18.04|18.07|17.99|83
1698867600000|2023-11-01 19:40:00|18.09|18.01|18.12|18.04|18.12|18.04|18.07|17.99|8
1698867900000|2023-11-01 19:45:00|18.1|18.02|18.07|17.99|18.12|18.04|18.07|17.99|6
1698868200000|2023-11-01 19:50:00|18.02|17.94|18.07|17.99|18.07|17.99|18.02|17.94|220
1698868500000|2023-11-01 19:55:00|18.08|18|18.12|18.04|18.17|18.09|18.07|17.99|575
1698868800000|2023-11-01 20:00:00|18.13|18.05|18.15|18.07|18.15|18.07|18.12|18.04|26
1698869100000|2023-11-01 20:05:00|18.19|18.11|18.24|18.16|18.24|18.16|18.19|18.11|55
1698869400000|2023-11-01 20:10:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|33
1698870600000|2023-11-01 20:30:00|||||||||3
1698870900000|2023-11-01 20:35:00|||||||||1
1698871200000|2023-11-01 20:40:00|||||||||6
1698871500000|2023-11-01 20:45:00|||||||||2
1698871800000|2023-11-01 20:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|153
1698872100000|2023-11-01 20:55:00|18.22|18.14|18.3|18.22|18.3|18.22|18.21|18.13|61
1698872400000|2023-11-01 21:00:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1698884100000|2023-11-02 00:15:00|18.23|17.93|18.24|17.94|18.24|17.94|18.23|17.93|0
1698884400000|2023-11-02 00:20:00|18.26|17.96|18.27|18.02|18.27|18.02|18.24|17.96|0
1698884700000|2023-11-02 00:25:00|18.28|18.03|18.27|18.02|18.28|18.03|18.27|18.02|0
1698885000000|2023-11-02 00:30:00|18.28|18.03|18.29|18.04|18.29|18.04|18.24|17.99|0
1698885300000|2023-11-02 00:35:00|18.25|18|18.24|17.99|18.25|18|18.23|17.98|0
1698885600000|2023-11-02 00:40:00|18.2|17.95|18.21|17.96|18.21|17.96|18.17|17.92|10
1698885900000|2023-11-02 00:45:00|18.2|17.95|18.18|17.93|18.2|17.95|18.09|17.84|4
1698886200000|2023-11-02 00:50:00|18.2|17.9|18.17|17.92|18.2|17.92|18.15|17.9|0
1698889200000|2023-11-02 01:40:00|18.15|17.9|18.18|17.93|18.18|17.93|18.15|17.9|0
1698890400000|2023-11-02 02:00:00|18.19|17.94|18.17|17.92|18.19|18|18.08|17.91|1
1698890700000|2023-11-02 02:05:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1698891000000|2023-11-02 02:10:00|18.18|17.93|18.17|17.92|18.18|17.93|18.17|17.92|0
1698891600000|2023-11-02 02:20:00|18.19|17.94|18.17|17.92|18.19|17.94|18.17|17.92|0
1698891900000|2023-11-02 02:25:00|18.18|17.93|18.19|17.94|18.19|17.94|18.17|17.92|0
1698892200000|2023-11-02 02:30:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1698892500000|2023-11-02 02:35:00|18.19|17.94|18.17|17.92|18.19|17.94|18.17|17.92|2
1698892800000|2023-11-02 02:40:00|18.19|17.94|18.17|17.92|18.19|17.94|18.17|17.92|0
1698893100000|2023-11-02 02:45:00|18.19|17.94|18.19|17.94|18.19|17.94|18.17|17.92|0
1698893400000|2023-11-02 02:50:00|18.17|17.92|18.17|17.92|18.19|17.94|18.17|17.92|0
1698893700000|2023-11-02 02:55:00|18.18|17.93|18.19|17.94|18.19|17.94|18.17|17.92|0
1698894000000|2023-11-02 03:00:00|18.18|17.93|18.19|17.94|18.19|17.94|18.17|17.92|0
1698894300000|2023-11-02 03:05:00|18.17|17.92|18.17|17.92|18.19|17.94|18.17|17.92|0
1698894600000|2023-11-02 03:10:00|18.18|17.93|18.19|17.94|18.19|17.94|18.17|17.92|0
1698894900000|2023-11-02 03:15:00|18.17|17.92|18.17|17.92|18.19|17.94|18.17|17.92|0
1698895200000|2023-11-02 03:20:00|18.18|17.93|18.19|17.94|18.19|17.94|18.17|17.92|0
1698895500000|2023-11-02 03:25:00|18.18|17.93|18.17|17.92|18.18|17.93|18.17|17.92|0
1698896100000|2023-11-02 03:35:00|18.18|17.93|18.19|17.94|18.19|17.94|18.17|17.92|0
1698896700000|2023-11-02 03:45:00|18.17|17.92|18.19|17.94|18.19|17.94|18.17|17.92|0
1698897600000|2023-11-02 04:00:00|18.1|18.02|18.1|18.02|18.19|18.02|18.1|17.94|0
1698898200000|2023-11-02 04:10:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|0
1698898500000|2023-11-02 04:15:00|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|0
1698898800000|2023-11-02 04:20:00|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1698899100000|2023-11-02 04:25:00|18.08|18|18.09|18.01|18.09|18.01|18.07|17.99|0
1698899400000|2023-11-02 04:30:00|||||||||5
1698899700000|2023-11-02 04:35:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|1
1698900600000|2023-11-02 04:50:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|2
1698901200000|2023-11-02 05:00:00|18.12|18.04|18.11|18.03|18.19|18.04|18.11|17.94|0
1698901500000|2023-11-02 05:05:00|18.19|17.94|18.11|18.03|18.19|18.03|18.11|17.94|0
1698902100000|2023-11-02 05:15:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1698902700000|2023-11-02 05:25:00|18.19|17.94|18.19|17.94|18.19|18.03|18.1|17.94|0
1698903000000|2023-11-02 05:30:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1698903300000|2023-11-02 05:35:00|18.19|17.94|18.11|18.03|18.19|18.03|18.11|17.94|0
1698904200000|2023-11-02 05:50:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1698904800000|2023-11-02 06:00:00|18.11|18.03|18.12|18.04|18.13|18.05|18.11|18.03|2
1698905400000|2023-11-02 06:10:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1698905700000|2023-11-02 06:15:00|18.13|18.05|18.15|18.07|18.21|18.07|18.12|17.96|1
1698906000000|2023-11-02 06:20:00|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1698906300000|2023-11-02 06:25:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1698907200000|2023-11-02 06:40:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1698907500000|2023-11-02 06:45:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|1
1698907800000|2023-11-02 06:50:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1698908100000|2023-11-02 06:55:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|2
1698908400000|2023-11-02 07:00:00|18.21|18.13|18.15|18.07|18.26|18.18|18.15|18.07|43
1698908700000|2023-11-02 07:05:00|18.14|18.06|18.12|18.04|18.16|18.08|18.12|18.04|15
1698909000000|2023-11-02 07:10:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1698909300000|2023-11-02 07:15:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|12
1698909600000|2023-11-02 07:20:00|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|3
1698909900000|2023-11-02 07:25:00|18.07|17.99|18.11|18.03|18.12|18.04|18.07|17.99|22
1698910200000|2023-11-02 07:30:00|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|1
1698910500000|2023-11-02 07:35:00|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|2
1698910800000|2023-11-02 07:40:00|18.11|18.03|18.1|18.02|18.12|18.04|18.09|18.01|10
1698911100000|2023-11-02 07:45:00|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|0
1698911400000|2023-11-02 07:50:00|18.09|18.01|18.09|18.01|18.12|18.04|18.09|18.01|7
1698911700000|2023-11-02 07:55:00|18.07|17.99|18.04|17.96|18.1|18.02|18.03|17.95|149
1698912000000|2023-11-02 08:00:00|18.03|17.95|17.99|17.91|18.04|17.96|17.97|17.89|160
1698912300000|2023-11-02 08:05:00|17.98|17.9|17.97|17.89|17.98|17.9|17.93|17.85|14
1698912600000|2023-11-02 08:10:00|17.94|17.86|17.92|17.84|17.97|17.89|17.91|17.83|210
1698912900000|2023-11-02 08:15:00|17.89|17.81|17.89|17.81|17.89|17.81|17.84|17.76|170
1698913200000|2023-11-02 08:20:00|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|385
1698913500000|2023-11-02 08:25:00|17.86|17.78|17.84|17.76|17.89|17.81|17.84|17.76|244
1698913800000|2023-11-02 08:30:00|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|206
1698914100000|2023-11-02 08:35:00|17.87|17.79|17.83|17.75|17.89|17.81|17.83|17.75|293
1698914400000|2023-11-02 08:40:00|17.82|17.74|17.87|17.79|17.89|17.81|17.82|17.74|82
1698914700000|2023-11-02 08:45:00|17.88|17.8|17.87|17.79|17.89|17.81|17.87|17.79|107
1698915000000|2023-11-02 08:50:00|17.84|17.76|17.82|17.74|17.87|17.79|17.82|17.74|141
1698915300000|2023-11-02 08:55:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|33
1698915600000|2023-11-02 09:00:00|17.82|17.74|17.85|17.77|17.87|17.79|17.82|17.74|170
1698915900000|2023-11-02 09:05:00|17.87|17.79|17.84|17.76|17.87|17.79|17.82|17.74|299
1698916200000|2023-11-02 09:10:00|17.85|17.77|17.88|17.8|17.89|17.81|17.82|17.74|187
1698916500000|2023-11-02 09:15:00|17.87|17.79|17.87|17.79|17.88|17.8|17.84|17.76|327
1698916800000|2023-11-02 09:20:00|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|186
1698917100000|2023-11-02 09:25:00|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|592
1698917400000|2023-11-02 09:30:00|17.88|17.8|17.87|17.79|17.89|17.81|17.87|17.79|73
1698917700000|2023-11-02 09:35:00|17.89|17.81|17.82|17.74|17.89|17.81|17.82|17.74|298
1698918000000|2023-11-02 09:40:00|17.83|17.75|17.87|17.79|17.89|17.81|17.82|17.74|73
1698918300000|2023-11-02 09:45:00|17.83|17.75|17.82|17.74|17.87|17.79|17.82|17.74|26
1698918600000|2023-11-02 09:50:00|17.84|17.76|17.85|17.77|17.87|17.79|17.83|17.75|25
1698918900000|2023-11-02 09:55:00|17.84|17.76|17.84|17.76|17.85|17.77|17.82|17.74|1572
1698919200000|2023-11-02 10:00:00|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|125
1698919500000|2023-11-02 10:05:00|17.88|17.8|17.89|17.81|17.91|17.83|17.87|17.79|743
1698919800000|2023-11-02 10:10:00|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|45
1698920100000|2023-11-02 10:15:00|17.9|17.82|17.84|17.76|17.9|17.82|17.84|17.76|90
1698920400000|2023-11-02 10:20:00|17.85|17.77|17.84|17.76|17.86|17.78|17.84|17.76|94
1698920700000|2023-11-02 10:25:00|17.85|17.77|17.86|17.78|17.86|17.78|17.84|17.76|88
1698921000000|2023-11-02 10:30:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|144
1698921300000|2023-11-02 10:35:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|113
1698921600000|2023-11-02 10:40:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|243
1698921900000|2023-11-02 10:45:00|17.85|17.77|17.84|17.76|17.86|17.78|17.84|17.76|87
1698922200000|2023-11-02 10:50:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1698922500000|2023-11-02 10:55:00|17.82|17.74|17.81|17.73|17.84|17.76|17.81|17.73|334
1698922800000|2023-11-02 11:00:00|17.82|17.74|17.81|17.73|17.86|17.78|17.81|17.73|165
1698923100000|2023-11-02 11:05:00|17.84|17.76|17.84|17.76|17.86|17.78|17.82|17.74|170
1698923400000|2023-11-02 11:10:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|66
1698923700000|2023-11-02 11:15:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|26
1698924000000|2023-11-02 11:20:00|17.82|17.74|17.81|17.73|17.84|17.76|17.81|17.73|25
1698924300000|2023-11-02 11:25:00|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|406
1698924600000|2023-11-02 11:30:00|17.82|17.74|17.83|17.75|17.84|17.76|17.79|17.71|61
1698924900000|2023-11-02 11:35:00|17.81|17.73|17.79|17.71|17.84|17.76|17.79|17.71|225
1698925500000|2023-11-02 11:45:00|||||||||1
1698925800000|2023-11-02 11:50:00|||||||||2
1698926100000|2023-11-02 11:55:00|||||||||373
1698926400000|2023-11-02 12:00:00|17.82|17.74|17.84|17.76|17.84|17.76|17.79|17.71|90
1698926700000|2023-11-02 12:05:00|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|153
1698927000000|2023-11-02 12:10:00|17.77|17.69|17.77|17.69|17.77|17.69|17.74|17.66|33
1698927300000|2023-11-02 12:15:00|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|59
1698927600000|2023-11-02 12:20:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|1
1698927900000|2023-11-02 12:25:00|17.83|17.75|17.8|17.72|17.83|17.75|17.79|17.71|62
1698928200000|2023-11-02 12:30:00|17.79|17.71|17.77|17.69|17.8|17.72|17.77|17.69|151
1698928500000|2023-11-02 12:35:00|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|227
1698928800000|2023-11-02 12:40:00|17.73|17.65|17.72|17.64|17.74|17.66|17.72|17.64|104
1698929100000|2023-11-02 12:45:00|17.73|17.65|17.72|17.64|17.73|17.65|17.69|17.61|82
1698929400000|2023-11-02 12:50:00|17.7|17.62|17.7|17.62|17.72|17.64|17.67|17.59|179
1698929700000|2023-11-02 12:55:00|17.69|17.61|17.69|17.61|17.72|17.64|17.69|17.61|5
1698930000000|2023-11-02 13:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.69|17.61|30
1698930300000|2023-11-02 13:05:00|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|114
1698930600000|2023-11-02 13:10:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|19
1698930900000|2023-11-02 13:15:00|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|136
1698931200000|2023-11-02 13:20:00|17.78|17.7|17.77|17.69|17.79|17.71|17.77|17.69|52
1698931500000|2023-11-02 13:25:00|17.78|17.7|17.78|17.7|17.79|17.71|17.77|17.69|134
1698931800000|2023-11-02 13:30:00|17.79|17.71|17.74|17.66|17.79|17.71|17.73|17.65|87
1698932100000|2023-11-02 13:35:00|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|56
1698932400000|2023-11-02 13:40:00|17.73|17.65|17.82|17.74|17.84|17.76|17.73|17.65|643
1698932700000|2023-11-02 13:45:00|17.83|17.75|17.82|17.74|17.84|17.76|17.82|17.74|146
1698933000000|2023-11-02 13:50:00|17.79|17.71|17.77|17.69|17.82|17.74|17.73|17.65|95
1698933300000|2023-11-02 13:55:00|17.74|17.66|17.77|17.69|17.79|17.71|17.73|17.65|57
1698933600000|2023-11-02 14:00:00|17.75|17.67|17.72|17.64|17.77|17.69|17.72|17.64|498
1698933900000|2023-11-02 14:05:00|17.74|17.66|17.77|17.69|17.77|17.69|17.72|17.64|60
1698934200000|2023-11-02 14:10:00|17.75|17.67|17.77|17.69|17.79|17.71|17.75|17.67|286
1698934500000|2023-11-02 14:15:00|17.75|17.67|17.68|17.6|17.77|17.69|17.67|17.59|278
1698934800000|2023-11-02 14:20:00|17.67|17.59|17.67|17.59|17.7|17.62|17.65|17.57|174
1698935100000|2023-11-02 14:25:00|17.66|17.58|17.55|17.47|17.67|17.59|17.55|17.47|126
1698935400000|2023-11-02 14:30:00|17.53|17.45|17.5|17.42|17.55|17.47|17.5|17.42|225
1698935700000|2023-11-02 14:35:00|17.51|17.43|17.5|17.42|17.52|17.44|17.5|17.42|382
1698936000000|2023-11-02 14:40:00|17.48|17.4|17.51|17.43|17.52|17.44|17.47|17.39|307
1698936300000|2023-11-02 14:45:00|17.5|17.42|17.5|17.42|17.55|17.47|17.5|17.42|87
1698936600000|2023-11-02 14:50:00|||||||||240
1698936900000|2023-11-02 14:55:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|227
1698937200000|2023-11-02 15:00:00|17.5|17.42|17.55|17.47|17.55|17.47|17.5|17.42|388
1698937500000|2023-11-02 15:05:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|39
1698937800000|2023-11-02 15:10:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|295
1698938100000|2023-11-02 15:15:00|17.62|17.54|17.67|17.59|17.69|17.61|17.62|17.54|2211
1698938400000|2023-11-02 15:20:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|397
1698938700000|2023-11-02 15:25:00|17.64|17.56|17.67|17.59|17.67|17.59|17.62|17.54|274
1698939000000|2023-11-02 15:30:00|17.64|17.56|17.62|17.54|17.68|17.6|17.62|17.54|641
1698939300000|2023-11-02 15:35:00|17.63|17.55|17.67|17.59|17.67|17.59|17.62|17.54|514
1698939600000|2023-11-02 15:40:00|17.68|17.6|17.69|17.61|17.69|17.61|17.67|17.59|263
1698939900000|2023-11-02 15:45:00|17.67|17.59|17.72|17.64|17.74|17.66|17.67|17.59|258
1698940200000|2023-11-02 15:50:00|17.73|17.65|17.74|17.66|17.74|17.66|17.69|17.61|184
1698940500000|2023-11-02 15:55:00|17.76|17.68|17.79|17.71|17.79|17.71|17.74|17.66|304
1698940800000|2023-11-02 16:00:00|17.77|17.69|17.79|17.71|17.79|17.71|17.74|17.66|483
1698941100000|2023-11-02 16:05:00|17.78|17.7|17.84|17.76|17.84|17.76|17.77|17.69|51
1698941400000|2023-11-02 16:10:00|17.83|17.75|17.84|17.76|17.84|17.76|17.79|17.71|234
1698941700000|2023-11-02 16:15:00|17.82|17.74|17.82|17.74|17.84|17.76|17.79|17.71|159
1698942000000|2023-11-02 16:20:00|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|40
1698942300000|2023-11-02 16:25:00|17.82|17.74|17.78|17.7|17.84|17.76|17.77|17.69|282
1698942600000|2023-11-02 16:30:00|17.77|17.69|17.8|17.72|17.82|17.74|17.77|17.69|73
1698942900000|2023-11-02 16:35:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|55
1698943200000|2023-11-02 16:40:00|17.74|17.66|17.76|17.68|17.77|17.69|17.73|17.65|211
1698943500000|2023-11-02 16:45:00|17.75|17.67|17.75|17.67|17.76|17.68|17.72|17.64|1141
1698943800000|2023-11-02 16:50:00|||||||||22
1698944100000|2023-11-02 16:55:00|17.77|17.69|17.78|17.7|17.8|17.72|17.77|17.69|90
1698944400000|2023-11-02 17:00:00|17.8|17.72|17.78|17.7|17.82|17.74|17.76|17.68|20
1698944700000|2023-11-02 17:05:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|2
1698945000000|2023-11-02 17:10:00|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|27
1698945300000|2023-11-02 17:15:00|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|31
1698945600000|2023-11-02 17:20:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|11
1698945900000|2023-11-02 17:25:00|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|2
1698946200000|2023-11-02 17:30:00|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1698946500000|2023-11-02 17:35:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1698946800000|2023-11-02 17:40:00|||||||||44
1698947100000|2023-11-02 17:45:00|||||||||3
1698947400000|2023-11-02 17:50:00|||||||||5
1698947700000|2023-11-02 17:55:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|23
1698948000000|2023-11-02 18:00:00|17.72|17.64|17.72|17.64|17.75|17.67|17.7|17.62|39
1698948300000|2023-11-02 18:05:00|17.71|17.63|17.72|17.64|17.72|17.64|17.7|17.62|7
1698948600000|2023-11-02 18:10:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|13
1698948900000|2023-11-02 18:15:00|17.68|17.6|17.66|17.58|17.68|17.6|17.65|17.57|3
1698949200000|2023-11-02 18:20:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|0
1698949500000|2023-11-02 18:25:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|10
1698950400000|2023-11-02 18:40:00|17.69|17.61|17.66|17.58|17.69|17.61|17.65|17.57|1
1698950700000|2023-11-02 18:45:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|2
1698951000000|2023-11-02 18:50:00|17.68|17.6|17.7|17.62|17.7|17.62|17.66|17.58|2
1698951300000|2023-11-02 18:55:00|17.69|17.61|17.65|17.57|17.7|17.62|17.65|17.57|70
1698951600000|2023-11-02 19:00:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|6
1698952200000|2023-11-02 19:10:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1698952800000|2023-11-02 19:20:00|17.63|17.55|17.61|17.53|17.64|17.56|17.61|17.53|4
1698953100000|2023-11-02 19:25:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1698953400000|2023-11-02 19:30:00|17.59|17.51|17.58|17.5|17.6|17.52|17.58|17.5|10
1698953700000|2023-11-02 19:35:00|17.56|17.48|17.5|17.42|17.56|17.48|17.5|17.42|19
1698954000000|2023-11-02 19:40:00|17.51|17.43|17.53|17.45|17.55|17.47|17.5|17.42|5
1698954300000|2023-11-02 19:45:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1698954600000|2023-11-02 19:50:00|17.54|17.46|17.51|17.43|17.55|17.47|17.51|17.43|2
1698954900000|2023-11-02 19:55:00|17.53|17.45|17.49|17.41|17.54|17.46|17.49|17.41|45
1698955200000|2023-11-02 20:00:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1698955500000|2023-11-02 20:05:00|17.55|17.47|17.5|17.42|17.55|17.47|17.5|17.42|0
1698955800000|2023-11-02 20:10:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|2
1698957000000|2023-11-02 20:30:00|17.53|17.45|17.55|17.47|17.56|17.48|17.5|17.42|53
1698957600000|2023-11-02 20:40:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1698957900000|2023-11-02 20:45:00|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|1
1698958200000|2023-11-02 20:50:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1698958500000|2023-11-02 20:55:00|17.53|17.45|17.52|17.44|17.54|17.46|17.5|17.42|6
1698970500000|2023-11-03 00:15:00|17.66|17.36|17.72|17.47|17.74|17.49|17.66|17.36|0
1698970800000|2023-11-03 00:20:00|17.61|17.53|17.72|17.47|17.72|17.53|17.61|17.47|0
1698971100000|2023-11-03 00:25:00|17.73|17.48|17.72|17.47|17.73|17.48|17.72|17.47|0
1698971400000|2023-11-03 00:30:00|17.73|17.48|17.72|17.47|17.73|17.48|17.72|17.47|0
1698971700000|2023-11-03 00:35:00|17.64|17.56|17.77|17.52|17.77|17.63|17.64|17.49|0
1698972000000|2023-11-03 00:40:00|17.67|17.59|17.77|17.52|17.77|17.59|17.67|17.5|0
1698972300000|2023-11-03 00:45:00|17.71|17.63|17.77|17.52|17.77|17.63|17.69|17.5|0
1698972600000|2023-11-03 00:50:00|17.78|17.53|17.77|17.52|17.78|17.53|17.77|17.52|0
1698972900000|2023-11-03 00:55:00|17.75|17.5|17.75|17.5|17.77|17.52|17.75|17.5|0
1698973200000|2023-11-03 01:00:00|17.77|17.52|17.75|17.5|17.78|17.53|17.75|17.5|0
1698973500000|2023-11-03 01:05:00|17.77|17.52|17.75|17.5|17.78|17.53|17.75|17.5|0
1698973800000|2023-11-03 01:10:00|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1698975000000|2023-11-03 01:30:00|17.78|17.53|17.77|17.52|17.78|17.53|17.75|17.5|0
1698975300000|2023-11-03 01:35:00|17.75|17.5|17.77|17.52|17.78|17.53|17.75|17.5|0
1698975600000|2023-11-03 01:40:00|17.78|17.53|17.77|17.52|17.78|17.53|17.75|17.5|0
1698975900000|2023-11-03 01:45:00|17.78|17.53|17.77|17.52|17.78|17.53|17.75|17.5|0
1698976200000|2023-11-03 01:50:00|17.78|17.53|17.77|17.52|17.78|17.53|17.77|17.52|0
1698976500000|2023-11-03 01:55:00|17.78|17.53|17.69|17.61|17.79|17.62|17.68|17.52|0
1698976800000|2023-11-03 02:00:00|17.68|17.6|17.71|17.63|17.79|17.63|17.68|17.54|0
1698977100000|2023-11-03 02:05:00|17.7|17.62|17.66|17.58|17.71|17.63|17.66|17.58|0
1698977400000|2023-11-03 02:10:00|17.75|17.5|17.66|17.41|17.75|17.58|17.64|17.39|0
1698977700000|2023-11-03 02:15:00|17.71|17.43|17.71|17.41|17.71|17.43|17.66|17.41|0
1698978000000|2023-11-03 02:20:00|17.73|17.43|17.73|17.43|17.73|17.43|17.68|17.4|0
1698978300000|2023-11-03 02:25:00|17.71|17.41|17.66|17.41|17.73|17.43|17.66|17.41|0
1698978600000|2023-11-03 02:30:00|17.73|17.43|17.71|17.41|17.73|17.44|17.68|17.41|0
1698978900000|2023-11-03 02:35:00|17.73|17.43|17.69|17.44|17.73|17.44|17.68|17.41|0
1698979200000|2023-11-03 02:40:00|17.68|17.43|17.71|17.41|17.71|17.44|17.68|17.4|0
1698979500000|2023-11-03 02:45:00|17.68|17.43|17.71|17.41|17.73|17.43|17.68|17.41|0
1698979800000|2023-11-03 02:50:00|17.68|17.43|17.68|17.43|17.73|17.43|17.68|17.4|0
1698980100000|2023-11-03 02:55:00|17.71|17.41|17.71|17.41|17.73|17.44|17.68|17.4|0
1698980700000|2023-11-03 03:05:00|17.73|17.43|17.73|17.43|17.73|17.43|17.71|17.41|0
1698981000000|2023-11-03 03:10:00|17.71|17.41|17.71|17.41|17.73|17.43|17.71|17.41|0
1698981300000|2023-11-03 03:15:00|17.73|17.43|17.66|17.41|17.73|17.43|17.66|17.41|0
1698981600000|2023-11-03 03:20:00|17.68|17.38|17.69|17.39|17.69|17.41|17.66|17.38|0
1698981900000|2023-11-03 03:25:00|17.68|17.38|17.69|17.39|17.69|17.41|17.66|17.38|0
1698982200000|2023-11-03 03:30:00|17.66|17.41|17.69|17.39|17.69|17.41|17.66|17.38|0
1698982500000|2023-11-03 03:35:00|17.66|17.41|17.69|17.44|17.69|17.44|17.64|17.38|0
1698982800000|2023-11-03 03:40:00|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1698983100000|2023-11-03 03:45:00|17.66|17.41|17.66|17.41|17.67|17.42|17.66|17.41|0
1698983400000|2023-11-03 03:50:00|17.67|17.42|17.67|17.42|17.69|17.44|17.67|17.42|0
1698983700000|2023-11-03 03:55:00|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1698985500000|2023-11-03 04:25:00|17.68|17.43|17.69|17.44|17.69|17.44|17.68|17.43|0
1698985800000|2023-11-03 04:30:00|17.66|17.41|17.71|17.46|17.71|17.46|17.66|17.41|0
1698986100000|2023-11-03 04:35:00|17.69|17.44|17.69|17.44|17.71|17.46|17.69|17.44|0
1698986400000|2023-11-03 04:40:00|17.71|17.46|17.69|17.44|17.71|17.46|17.69|17.44|0
1698986700000|2023-11-03 04:45:00|17.71|17.46|17.69|17.44|17.71|17.46|17.69|17.44|0
1698987000000|2023-11-03 04:50:00|17.71|17.46|17.69|17.44|17.71|17.46|17.67|17.42|0
1698987600000|2023-11-03 05:00:00|17.68|17.43|17.69|17.44|17.71|17.46|17.68|17.43|0
1698987900000|2023-11-03 05:05:00|17.71|17.46|17.73|17.48|17.73|17.48|17.69|17.44|0
1698990000000|2023-11-03 05:40:00|17.74|17.49|17.74|17.49|17.74|17.49|17.74|17.49|0
1698990900000|2023-11-03 05:55:00|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1698992100000|2023-11-03 06:15:00|17.72|17.47|17.58|17.5|17.72|17.5|17.58|17.44|0
1698993300000|2023-11-03 06:35:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1698993600000|2023-11-03 06:40:00|17.58|17.5|17.61|17.53|17.69|17.53|17.56|17.44|3
1698993900000|2023-11-03 06:45:00|17.6|17.52|17.66|17.58|17.66|17.58|17.56|17.48|0
1698994200000|2023-11-03 06:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1698994500000|2023-11-03 06:55:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1698994800000|2023-11-03 07:00:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|48
1698995100000|2023-11-03 07:05:00|17.63|17.55|17.63|17.55|17.65|17.57|17.62|17.54|21
1698995400000|2023-11-03 07:10:00|17.6|17.52|17.6|17.52|17.6|17.52|17.57|17.49|37
1698995700000|2023-11-03 07:15:00|17.58|17.5|17.57|17.49|17.58|17.5|17.55|17.47|16
1698996000000|2023-11-03 07:20:00|||||||||20
1698996600000|2023-11-03 07:30:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|7
1698996900000|2023-11-03 07:35:00|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|13
1698997200000|2023-11-03 07:40:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1698997500000|2023-11-03 07:45:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|1
1698997800000|2023-11-03 07:50:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|11
1698998100000|2023-11-03 07:55:00|||||||||11
1698998400000|2023-11-03 08:00:00|17.57|17.49|17.58|17.5|17.62|17.54|17.57|17.49|234
1698998700000|2023-11-03 08:05:00|17.6|17.52|17.63|17.55|17.63|17.55|17.58|17.5|114
1698999000000|2023-11-03 08:10:00|17.62|17.54|17.58|17.5|17.63|17.55|17.58|17.5|145
1698999300000|2023-11-03 08:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.58|17.5|1
1698999600000|2023-11-03 08:20:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|62
1698999900000|2023-11-03 08:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|23
1699000200000|2023-11-03 08:30:00|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|88
1699000500000|2023-11-03 08:35:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|39
1699000800000|2023-11-03 08:40:00|17.61|17.53|17.58|17.5|17.62|17.54|17.58|17.5|690
1699001100000|2023-11-03 08:45:00|17.62|17.54|17.6|17.52|17.62|17.54|17.58|17.5|510
1699001400000|2023-11-03 08:50:00|17.62|17.54|17.6|17.52|17.63|17.55|17.58|17.5|86
1699001700000|2023-11-03 08:55:00|||||||||23
1699002000000|2023-11-03 09:00:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|232
1699002300000|2023-11-03 09:05:00|17.64|17.56|17.65|17.57|17.65|17.57|17.6|17.52|191
1699002600000|2023-11-03 09:10:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|238
1699002900000|2023-11-03 09:15:00|17.64|17.56|17.6|17.52|17.64|17.56|17.6|17.52|17
1699003200000|2023-11-03 09:20:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|153
1699003500000|2023-11-03 09:25:00|17.63|17.55|17.64|17.56|17.65|17.57|17.63|17.55|33
1699003800000|2023-11-03 09:30:00|17.63|17.55|17.64|17.56|17.65|17.57|17.6|17.52|150
1699004100000|2023-11-03 09:35:00|17.65|17.57|17.64|17.56|17.65|17.57|17.6|17.52|45
1699004400000|2023-11-03 09:40:00|17.63|17.55|17.63|17.55|17.63|17.55|17.6|17.52|50
1699004700000|2023-11-03 09:45:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|96
1699005000000|2023-11-03 09:50:00|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|34
1699005300000|2023-11-03 09:55:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|260
1699005600000|2023-11-03 10:00:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|29
1699005900000|2023-11-03 10:05:00|17.6|17.52|17.63|17.55|17.63|17.55|17.58|17.5|476
1699006200000|2023-11-03 10:10:00|17.62|17.54|17.6|17.52|17.63|17.55|17.58|17.5|63
1699006500000|2023-11-03 10:15:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|16
1699006800000|2023-11-03 10:20:00|||||||||10
1699007100000|2023-11-03 10:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|239
1699007400000|2023-11-03 10:30:00|||||||||3
1699007700000|2023-11-03 10:35:00|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|464
1699008000000|2023-11-03 10:40:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|51
1699008300000|2023-11-03 10:45:00|17.67|17.59|17.66|17.58|17.68|17.6|17.63|17.55|187
1699008600000|2023-11-03 10:50:00|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|1
1699008900000|2023-11-03 10:55:00|17.68|17.6|17.68|17.6|17.68|17.6|17.63|17.55|221
1699009200000|2023-11-03 11:00:00|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|111
1699009500000|2023-11-03 11:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|559
1699009800000|2023-11-03 11:10:00|17.7|17.62|17.73|17.65|17.73|17.65|17.68|17.6|251
1699010100000|2023-11-03 11:15:00|17.68|17.6|17.68|17.6|17.73|17.65|17.68|17.6|330
1699010400000|2023-11-03 11:20:00|||||||||62
1699010700000|2023-11-03 11:25:00|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|177
1699011000000|2023-11-03 11:30:00|||||||||194
1699011300000|2023-11-03 11:35:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|10
1699011600000|2023-11-03 11:40:00|||||||||269
1699011900000|2023-11-03 11:45:00|||||||||10
1699012500000|2023-11-03 11:55:00|17.7|17.62|17.65|17.57|17.7|17.62|17.64|17.56|3793
1699012800000|2023-11-03 12:00:00|||||||||130
1699013100000|2023-11-03 12:05:00|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|390
1699013400000|2023-11-03 12:10:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|21
1699013700000|2023-11-03 12:15:00|||||||||46
1699014000000|2023-11-03 12:20:00|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|409
1699014300000|2023-11-03 12:25:00|17.59|17.51|17.6|17.52|17.6|17.52|17.58|17.5|182
1699014600000|2023-11-03 12:30:00|17.59|17.51|17.37|17.29|17.59|17.51|17.37|17.29|1653
1699014900000|2023-11-03 12:35:00|17.38|17.3|17.38|17.3|17.43|17.35|17.37|17.29|502
1699015200000|2023-11-03 12:40:00|17.42|17.34|17.37|17.29|17.42|17.34|17.35|17.27|334
1699015500000|2023-11-03 12:45:00|17.36|17.28|17.27|17.19|17.37|17.29|17.27|17.19|180
1699015800000|2023-11-03 12:50:00|17.31|17.23|17.33|17.25|17.33|17.25|17.27|17.19|419
1699016100000|2023-11-03 12:55:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|38
1699016400000|2023-11-03 13:00:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|199
1699016700000|2023-11-03 13:05:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|235
1699017000000|2023-11-03 13:10:00|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|106
1699017300000|2023-11-03 13:15:00|17.39|17.31|17.33|17.25|17.39|17.31|17.33|17.25|130
1699017600000|2023-11-03 13:20:00|17.3|17.22|17.28|17.2|17.32|17.24|17.28|17.2|104
1699017900000|2023-11-03 13:25:00|17.32|17.24|17.35|17.27|17.35|17.27|17.28|17.2|261
1699018200000|2023-11-03 13:30:00|17.33|17.25|17.38|17.3|17.38|17.3|17.32|17.24|223
1699018500000|2023-11-03 13:35:00|17.37|17.29|17.3|17.22|17.4|17.32|17.3|17.22|365
1699018800000|2023-11-03 13:40:00|17.29|17.21|17.28|17.2|17.3|17.22|17.28|17.2|107
1699019100000|2023-11-03 13:45:00|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|314
1699019400000|2023-11-03 13:50:00|17.3|17.22|17.28|17.2|17.3|17.22|17.23|17.15|166
1699019700000|2023-11-03 13:55:00|||||||||17
1699020000000|2023-11-03 14:00:00|17.27|17.19|17.3|17.22|17.35|17.27|17.23|17.15|426
1699020300000|2023-11-03 14:05:00|17.32|17.24|17.4|17.32|17.4|17.32|17.3|17.22|159
1699020600000|2023-11-03 14:10:00|17.38|17.3|17.4|17.32|17.4|17.32|17.37|17.29|249
1699020900000|2023-11-03 14:15:00|17.43|17.35|17.35|17.27|17.45|17.37|17.35|17.27|121
1699021200000|2023-11-03 14:20:00|17.38|17.3|17.37|17.29|17.4|17.32|17.35|17.27|404
1699021500000|2023-11-03 14:25:00|17.35|17.27|17.4|17.32|17.42|17.34|17.35|17.27|283
1699021800000|2023-11-03 14:30:00|17.39|17.31|17.45|17.37|17.45|17.37|17.35|17.27|84
1699022100000|2023-11-03 14:35:00|17.44|17.36|17.4|17.32|17.45|17.37|17.35|17.27|106
1699022400000|2023-11-03 14:40:00|17.39|17.31|17.44|17.36|17.45|17.37|17.38|17.3|279
1699022700000|2023-11-03 14:45:00|17.42|17.34|17.45|17.37|17.45|17.37|17.4|17.32|82
1699023000000|2023-11-03 14:50:00|17.43|17.35|17.49|17.41|17.5|17.42|17.43|17.35|305
1699023300000|2023-11-03 14:55:00|17.5|17.42|17.4|17.32|17.5|17.42|17.4|17.32|148
1699023600000|2023-11-03 15:00:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|40
1699023900000|2023-11-03 15:05:00|17.44|17.36|17.5|17.42|17.5|17.42|17.43|17.35|197
1699024200000|2023-11-03 15:10:00|17.47|17.39|17.44|17.36|17.52|17.44|17.44|17.36|691
1699024500000|2023-11-03 15:15:00|17.43|17.35|17.44|17.36|17.44|17.36|17.42|17.34|141
1699024800000|2023-11-03 15:20:00|17.43|17.35|17.42|17.34|17.44|17.36|17.42|17.34|359
1699025100000|2023-11-03 15:25:00|17.4|17.32|17.44|17.36|17.44|17.36|17.37|17.29|188
1699025400000|2023-11-03 15:30:00|17.42|17.34|17.35|17.27|17.42|17.34|17.35|17.27|261
1699025700000|2023-11-03 15:35:00|17.37|17.29|17.32|17.24|17.4|17.32|17.3|17.22|655
1699026000000|2023-11-03 15:40:00|17.35|17.27|17.31|17.23|17.35|17.27|17.3|17.22|104
1699026300000|2023-11-03 15:45:00|17.34|17.26|17.32|17.24|17.35|17.27|17.3|17.22|34
1699026600000|2023-11-03 15:50:00|17.31|17.23|17.29|17.21|17.31|17.23|17.25|17.17|115
1699026900000|2023-11-03 15:55:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|15
1699027200000|2023-11-03 16:00:00|17.24|17.16|17.22|17.14|17.25|17.17|17.22|17.14|48
1699027500000|2023-11-03 16:05:00|17.21|17.13|17.2|17.12|17.22|17.14|17.2|17.12|216
1699027800000|2023-11-03 16:10:00|17.18|17.1|17.16|17.08|17.2|17.12|17.15|17.07|139
1699028100000|2023-11-03 16:15:00|17.15|17.07|17.2|17.12|17.2|17.12|17.15|17.07|124
1699028400000|2023-11-03 16:20:00|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|202
1699028700000|2023-11-03 16:25:00|17.17|17.09|17.15|17.07|17.17|17.09|17.1|17.02|450
1699029000000|2023-11-03 16:30:00|||||||||50
1699029300000|2023-11-03 16:35:00|||||||||61
1699029600000|2023-11-03 16:40:00|17.17|17.09|17.15|17.07|17.2|17.12|17.15|17.07|41
1699029900000|2023-11-03 16:45:00|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|131
1699030200000|2023-11-03 16:50:00|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|37
1699030500000|2023-11-03 16:55:00|||||||||9
1699030800000|2023-11-03 17:00:00|17.22|17.14|17.2|17.12|17.24|17.16|17.2|17.12|0
1699031100000|2023-11-03 17:05:00|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|3
1699031400000|2023-11-03 17:10:00|17.25|17.17|17.29|17.21|17.3|17.22|17.25|17.17|28
1699031700000|2023-11-03 17:15:00|17.28|17.2|17.29|17.21|17.3|17.22|17.28|17.2|5
1699032000000|2023-11-03 17:20:00|17.3|17.22|17.35|17.27|17.35|17.27|17.3|17.22|33
1699032300000|2023-11-03 17:25:00|17.32|17.24|17.3|17.22|17.34|17.26|17.3|17.22|8
1699032900000|2023-11-03 17:35:00|17.33|17.25|17.3|17.22|17.33|17.25|17.3|17.22|0
1699034700000|2023-11-03 18:05:00|17.32|17.24|17.33|17.25|17.35|17.27|17.3|17.22|14
1699035000000|2023-11-03 18:10:00|17.32|17.24|17.33|17.25|17.33|17.25|17.3|17.22|0
1699035600000|2023-11-03 18:20:00|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|72
1699035900000|2023-11-03 18:25:00|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|163
1699036200000|2023-11-03 18:30:00|17.29|17.21|17.33|17.25|17.33|17.25|17.29|17.21|38
1699036500000|2023-11-03 18:35:00|17.32|17.24|17.28|17.2|17.33|17.25|17.28|17.2|6
1699037400000|2023-11-03 18:50:00|||||||||5
1699037700000|2023-11-03 18:55:00|||||||||13
1699038300000|2023-11-03 19:05:00|||||||||7
1699038900000|2023-11-03 19:15:00|||||||||11
1699039800000|2023-11-03 19:30:00|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|12
1699040100000|2023-11-03 19:35:00|17.3|17.22|17.28|17.2|17.3|17.22|17.27|17.19|70
1699040400000|2023-11-03 19:40:00|17.29|17.21|17.27|17.19|17.3|17.22|17.27|17.19|132
1699040700000|2023-11-03 19:45:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1699041000000|2023-11-03 19:50:00|||||||||20
1699041300000|2023-11-03 19:55:00|17.29|17.21|17.29|17.21|17.3|17.22|17.28|17.2|286
1699041600000|2023-11-03 20:00:00|17.28|17.2|17.28|17.2|17.29|17.21|17.28|17.2|6
1699229700000|2023-11-06 00:15:00|17.37|17.07|17.47|17.22|17.47|17.22|17.36|17.07|0
1699230000000|2023-11-06 00:20:00|17.48|17.23|17.47|17.22|17.48|17.23|17.47|17.22|0
1699232100000|2023-11-06 00:55:00|17.45|17.15|17.56|17.31|17.56|17.36|17.44|17.15|0
1699232400000|2023-11-06 01:00:00|17.49|17.24|17.47|17.22|17.56|17.32|17.4|17.22|0
1699232700000|2023-11-06 01:05:00|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1699233300000|2023-11-06 01:15:00|17.47|17.17|17.44|17.19|17.47|17.19|17.44|17.17|0
1699233600000|2023-11-06 01:20:00|17.46|17.14|17.47|17.17|17.47|17.17|17.46|17.14|0
1699233900000|2023-11-06 01:25:00|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1699234200000|2023-11-06 01:30:00|17.43|17.18|17.43|17.18|17.46|17.19|17.43|17.16|0
1699234500000|2023-11-06 01:35:00|17.46|17.16|17.43|17.18|17.46|17.18|17.43|17.16|0
1699234800000|2023-11-06 01:40:00|17.41|17.16|17.41|17.16|17.43|17.18|17.41|17.16|0
1699235100000|2023-11-06 01:45:00|17.43|17.18|17.41|17.16|17.43|17.18|17.41|17.16|0
1699235400000|2023-11-06 01:50:00|17.44|17.19|17.44|17.19|17.46|17.21|17.41|17.16|0
1699235700000|2023-11-06 01:55:00|17.46|17.21|17.46|17.21|17.46|17.21|17.44|17.19|0
1699236000000|2023-11-06 02:00:00|17.44|17.19|17.43|17.18|17.46|17.26|17.34|17.16|0
1699236300000|2023-11-06 02:05:00|17.41|17.16|17.44|17.19|17.46|17.21|17.41|17.16|0
1699236900000|2023-11-06 02:15:00|17.41|17.16|17.44|17.19|17.46|17.27|17.35|17.16|0
1699237200000|2023-11-06 02:20:00|17.41|17.16|17.31|17.06|17.44|17.19|17.31|17.06|0
1699237500000|2023-11-06 02:25:00|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1699237800000|2023-11-06 02:30:00|17.2|17.12|17.29|17.04|17.29|17.13|17.2|17.04|0
1699238100000|2023-11-06 02:35:00|17.2|17.12|17.22|17.14|17.31|17.14|17.2|17.04|0
1699238400000|2023-11-06 02:40:00|17.28|17.03|17.28|17.03|17.3|17.14|17.2|17.03|0
1699238700000|2023-11-06 02:45:00|17.22|17.14|17.22|17.14|17.3|17.14|17.2|17.03|0
1699239000000|2023-11-06 02:50:00|17.3|17.05|17.3|17.05|17.3|17.14|17.2|17.03|0
1699239300000|2023-11-06 02:55:00|17.28|17.03|17.22|17.14|17.3|17.14|17.19|17.03|0
1699239600000|2023-11-06 03:00:00|17.3|17.05|17.28|17.03|17.3|17.14|17.2|17.03|0
1699239900000|2023-11-06 03:05:00|17.2|17.12|17.22|17.14|17.3|17.14|17.2|17.03|0
1699240800000|2023-11-06 03:20:00|17.2|17.12|17.16|17.08|17.29|17.13|17.16|16.97|1
1699241100000|2023-11-06 03:25:00|17.24|16.99|17.11|17.03|17.24|17.08|17.11|16.99|1
1699241400000|2023-11-06 03:30:00|17.13|17.05|17.31|17.06|17.35|17.17|17.13|17.05|3
1699243200000|2023-11-06 04:00:00|17.33|17.08|17.31|17.06|17.34|17.09|17.31|17.06|1
1699244400000|2023-11-06 04:20:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1699247100000|2023-11-06 05:05:00|17.29|17.21|17.4|17.15|17.4|17.22|17.29|17.15|0
1699247400000|2023-11-06 05:10:00|17.3|17.22|17.3|17.22|17.4|17.22|17.3|17.15|0
1699247700000|2023-11-06 05:15:00|17.4|17.15|17.4|17.15|17.4|17.22|17.3|17.15|0
1699248000000|2023-11-06 05:20:00|17.3|17.22|17.4|17.15|17.41|17.25|17.3|17.15|0
1699248600000|2023-11-06 05:30:00|17.3|17.22|17.3|17.22|17.4|17.22|17.3|17.15|0
1699248900000|2023-11-06 05:35:00|17.4|17.15|17.4|17.15|17.4|17.15|17.38|17.13|0
1699249200000|2023-11-06 05:40:00|17.3|17.22|17.24|17.16|17.38|17.22|17.22|17.06|0
1699249500000|2023-11-06 05:45:00|17.22|17.14|17.33|17.08|17.33|17.14|17.22|17.08|0
1699251600000|2023-11-06 06:20:00|17.27|17.02|17.29|17.04|17.29|17.04|17.27|17.02|0
1699251900000|2023-11-06 06:25:00|17.27|17.02|17.33|17.08|17.35|17.1|17.27|17.02|0
1699252200000|2023-11-06 06:30:00|17.32|17.07|17.33|17.08|17.33|17.08|17.32|17.07|0
1699252500000|2023-11-06 06:35:00|17.32|17.07|17.22|17.14|17.33|17.14|17.22|17.07|0
1699252800000|2023-11-06 06:40:00|17.3|17.05|17.3|17.05|17.3|17.14|17.22|17.05|0
1699253100000|2023-11-06 06:45:00|17.22|17.14|17.22|17.14|17.31|17.14|17.22|17.05|0
1699253400000|2023-11-06 06:50:00|17.31|17.06|17.22|17.14|17.31|17.14|17.22|17.06|0
1699254000000|2023-11-06 07:00:00|17.19|17.11|17.14|17.06|17.19|17.11|17.14|17.06|118
1699254300000|2023-11-06 07:05:00|||||||||35
1699254600000|2023-11-06 07:10:00|||||||||2
1699254900000|2023-11-06 07:15:00|17.12|17.04|17.11|17.03|17.12|17.04|17.09|17.01|116
1699255200000|2023-11-06 07:20:00|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|0
1699255500000|2023-11-06 07:25:00|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|41
1699255800000|2023-11-06 07:30:00|17.17|17.09|17.14|17.06|17.19|17.11|17.14|17.06|24
1699256100000|2023-11-06 07:35:00|17.13|17.05|17.12|17.04|17.13|17.05|17.09|17.01|9
1699256400000|2023-11-06 07:40:00|17.14|17.06|17.14|17.06|17.14|17.06|17.09|17.01|7
1699256700000|2023-11-06 07:45:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|14
1699257300000|2023-11-06 07:55:00|||||||||4
1699257600000|2023-11-06 08:00:00|17.09|17.01|17.16|17.08|17.18|17.1|17.04|16.96|194
1699257900000|2023-11-06 08:05:00|17.18|17.1|17.13|17.05|17.18|17.1|17.11|17.03|7
1699258200000|2023-11-06 08:10:00|17.09|17.01|17.09|17.01|17.13|17.05|17.09|17.01|9
1699258500000|2023-11-06 08:15:00|17.08|17|17.13|17.05|17.13|17.05|17.04|16.96|250
1699258800000|2023-11-06 08:20:00|17.11|17.03|17.09|17.01|17.11|17.03|17.08|17|28
1699259100000|2023-11-06 08:25:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|157
1699259400000|2023-11-06 08:30:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|28
1699259700000|2023-11-06 08:35:00|17.11|17.03|17.09|17.01|17.11|17.03|17.07|16.99|22
1699260000000|2023-11-06 08:40:00|17.07|16.99|17.06|16.98|17.07|16.99|17.04|16.96|129
1699260300000|2023-11-06 08:45:00|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|99
1699260600000|2023-11-06 08:50:00|17.05|16.97|17.04|16.96|17.06|16.98|17.01|16.93|52
1699260900000|2023-11-06 08:55:00|17.02|16.94|17.04|16.96|17.04|16.96|16.99|16.91|199
1699261200000|2023-11-06 09:00:00|17.06|16.98|17.06|16.98|17.09|17.01|17.04|16.96|119
1699261500000|2023-11-06 09:05:00|17.09|17.01|17.09|17.01|17.09|17.01|17.06|16.98|8
1699261800000|2023-11-06 09:10:00|17.07|16.99|17.04|16.96|17.08|17|17.03|16.95|120
1699262100000|2023-11-06 09:15:00|17.03|16.95|17.09|17.01|17.09|17.01|17.03|16.95|62
1699262400000|2023-11-06 09:20:00|17.07|16.99|17.04|16.96|17.07|16.99|17.04|16.96|525
1699262700000|2023-11-06 09:25:00|17.08|17|17.06|16.98|17.08|17|17.06|16.98|403
1699263000000|2023-11-06 09:30:00|17.08|17|17.09|17.01|17.09|17.01|17.06|16.98|12
1699263300000|2023-11-06 09:35:00|17.06|16.98|17.04|16.96|17.06|16.98|17.03|16.95|569
1699263600000|2023-11-06 09:40:00|17.03|16.95|17.03|16.95|17.04|16.96|17.03|16.95|218
1699263900000|2023-11-06 09:45:00|||||||||10
1699264200000|2023-11-06 09:50:00|17.04|16.96|17.03|16.95|17.04|16.96|17.01|16.93|108
1699264500000|2023-11-06 09:55:00|||||||||16
1699264800000|2023-11-06 10:00:00|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|93
1699265100000|2023-11-06 10:05:00|16.94|16.86|16.89|16.81|16.94|16.86|16.89|16.81|149
1699265400000|2023-11-06 10:10:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|87
1699265700000|2023-11-06 10:15:00|16.89|16.81|16.89|16.81|16.89|16.81|16.88|16.8|767
1699266000000|2023-11-06 10:20:00|16.91|16.83|16.89|16.81|16.93|16.85|16.89|16.81|22
1699266300000|2023-11-06 10:25:00|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|63
1699266600000|2023-11-06 10:30:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|152
1699266900000|2023-11-06 10:35:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|507
1699267200000|2023-11-06 10:40:00|16.93|16.85|16.98|16.9|16.98|16.9|16.93|16.85|121
1699267500000|2023-11-06 10:45:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|300
1699267800000|2023-11-06 10:50:00|16.98|16.9|17.03|16.95|17.03|16.95|16.98|16.9|41
1699268100000|2023-11-06 10:55:00|17.05|16.97|17.05|16.97|17.08|17|17.05|16.97|197
1699268400000|2023-11-06 11:00:00|17.07|16.99|17.03|16.95|17.07|16.99|17.02|16.94|55
1699268700000|2023-11-06 11:05:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|111
1699269000000|2023-11-06 11:10:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|30
1699269300000|2023-11-06 11:15:00|||||||||44
1699269600000|2023-11-06 11:20:00|||||||||152
1699269900000|2023-11-06 11:25:00|||||||||40
1699270200000|2023-11-06 11:30:00|17|16.92|16.97|16.89|17.02|16.94|16.97|16.89|60
1699270500000|2023-11-06 11:35:00|||||||||17
1699270800000|2023-11-06 11:40:00|||||||||14
1699271100000|2023-11-06 11:45:00|||||||||25
1699271400000|2023-11-06 11:50:00|||||||||18
1699271700000|2023-11-06 11:55:00|||||||||29
1699272000000|2023-11-06 12:00:00|16.98|16.9|16.98|16.9|16.98|16.9|16.97|16.89|64
1699272300000|2023-11-06 12:05:00|16.97|16.89|16.97|16.89|17.02|16.94|16.97|16.89|60
1699272600000|2023-11-06 12:10:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|17
1699272900000|2023-11-06 12:15:00|||||||||117
1699273200000|2023-11-06 12:20:00|||||||||78
1699273500000|2023-11-06 12:25:00|||||||||16
1699273800000|2023-11-06 12:30:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|84
1699274100000|2023-11-06 12:35:00|||||||||40
1699274400000|2023-11-06 12:40:00|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|96
1699274700000|2023-11-06 12:45:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|54
1699275000000|2023-11-06 12:50:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|102
1699275300000|2023-11-06 12:55:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|243
1699275600000|2023-11-06 13:00:00|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|229
1699275900000|2023-11-06 13:05:00|||||||||25
1699276200000|2023-11-06 13:10:00|||||||||50
1699276500000|2023-11-06 13:15:00|16.99|16.91|16.99|16.91|16.99|16.91|16.96|16.88|292
1699276800000|2023-11-06 13:20:00|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|116
1699277100000|2023-11-06 13:25:00|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|53
1699277400000|2023-11-06 13:30:00|16.98|16.9|16.94|16.86|16.99|16.91|16.94|16.86|100
1699277700000|2023-11-06 13:35:00|||||||||83
1699278000000|2023-11-06 13:40:00|||||||||57
1699278300000|2023-11-06 13:45:00|||||||||32
1699278600000|2023-11-06 13:50:00|||||||||90
1699278900000|2023-11-06 13:55:00|||||||||100
1699279200000|2023-11-06 14:00:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|350
1699279500000|2023-11-06 14:05:00|||||||||159
1699279800000|2023-11-06 14:10:00|16.98|16.9|16.94|16.86|16.98|16.9|16.94|16.86|41
1699280100000|2023-11-06 14:15:00|||||||||152
1699280400000|2023-11-06 14:20:00|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|105
1699280700000|2023-11-06 14:25:00|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|58
1699281000000|2023-11-06 14:30:00|16.93|16.85|16.94|16.86|16.94|16.86|16.89|16.81|130
1699281300000|2023-11-06 14:35:00|16.96|16.88|16.93|16.85|16.99|16.91|16.91|16.83|212
1699281600000|2023-11-06 14:40:00|16.94|16.86|16.98|16.9|16.98|16.9|16.93|16.85|318
1699281900000|2023-11-06 14:45:00|16.96|16.88|16.98|16.9|16.99|16.91|16.94|16.86|152
1699282200000|2023-11-06 14:50:00|16.96|16.88|16.98|16.9|16.99|16.91|16.96|16.88|97
1699282500000|2023-11-06 14:55:00|16.96|16.88|17.03|16.95|17.03|16.95|16.93|16.85|726
1699282800000|2023-11-06 15:00:00|17.01|16.93|17.08|17|17.08|17|17.01|16.93|166
1699283100000|2023-11-06 15:05:00|17.04|16.96|17.03|16.95|17.08|17|17.03|16.95|134
1699283400000|2023-11-06 15:10:00|17.04|16.96|17.08|17|17.08|17|17.03|16.95|100
1699283700000|2023-11-06 15:15:00|17.06|16.98|17.03|16.95|17.09|17.01|17.03|16.95|537
1699284000000|2023-11-06 15:20:00|17.04|16.96|17.04|16.96|17.04|16.96|16.98|16.9|215
1699284300000|2023-11-06 15:25:00|17.03|16.95|16.99|16.91|17.04|16.96|16.99|16.91|151
1699284600000|2023-11-06 15:30:00|17.03|16.95|17.01|16.93|17.04|16.96|16.99|16.91|1748
1699284900000|2023-11-06 15:35:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|195
1699285200000|2023-11-06 15:40:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|240
1699285500000|2023-11-06 15:45:00|16.98|16.9|16.99|16.91|16.99|16.91|16.96|16.88|456
1699285800000|2023-11-06 15:50:00|16.98|16.9|16.94|16.86|16.99|16.91|16.94|16.86|271
1699286100000|2023-11-06 15:55:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|116
1699286400000|2023-11-06 16:00:00|||||||||84
1699286700000|2023-11-06 16:05:00|16.93|16.85|16.89|16.81|16.93|16.85|16.88|16.8|204
1699287000000|2023-11-06 16:10:00|||||||||135
1699287300000|2023-11-06 16:15:00|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|127
1699287600000|2023-11-06 16:20:00|||||||||159
1699287900000|2023-11-06 16:25:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|334
1699288200000|2023-11-06 16:30:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|13
1699288500000|2023-11-06 16:35:00|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|110
1699288800000|2023-11-06 16:40:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|7
1699289100000|2023-11-06 16:45:00|16.93|16.85|16.94|16.86|16.94|16.86|16.89|16.81|21
1699289400000|2023-11-06 16:50:00|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|6
1699289700000|2023-11-06 16:55:00|16.89|16.81|16.89|16.81|16.89|16.81|16.88|16.8|63
1699290000000|2023-11-06 17:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1699290300000|2023-11-06 17:05:00|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|9
1699290600000|2023-11-06 17:10:00|||||||||6
1699290900000|2023-11-06 17:15:00|||||||||7
1699291200000|2023-11-06 17:20:00|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|54
1699291500000|2023-11-06 17:25:00|||||||||3
1699291800000|2023-11-06 17:30:00|||||||||3
1699292100000|2023-11-06 17:35:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|8
1699292400000|2023-11-06 17:40:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|2
1699292700000|2023-11-06 17:45:00|16.99|16.91|16.99|16.91|16.99|16.91|16.94|16.86|38
1699293000000|2023-11-06 17:50:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|6
1699293300000|2023-11-06 17:55:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1699293600000|2023-11-06 18:00:00|16.93|16.85|16.94|16.86|16.96|16.88|16.93|16.85|24
1699293900000|2023-11-06 18:05:00|||||||||1
1699294200000|2023-11-06 18:10:00|16.96|16.88|16.99|16.91|16.99|16.91|16.94|16.86|3
1699294500000|2023-11-06 18:15:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|83
1699294800000|2023-11-06 18:20:00|17.05|16.97|17.09|17.01|17.09|17.01|17.04|16.96|271
1699295100000|2023-11-06 18:25:00|17.14|17.06|17.14|17.06|17.19|17.11|17.09|17.01|145
1699295400000|2023-11-06 18:30:00|17.17|17.09|17.14|17.06|17.17|17.09|17.14|17.06|2
1699295700000|2023-11-06 18:35:00|17.13|17.05|17.09|17.01|17.13|17.05|17.08|17|22
1699296000000|2023-11-06 18:40:00|17.08|17|17.04|16.96|17.08|17|17.04|16.96|2
1699296300000|2023-11-06 18:45:00|17.06|16.98|17.08|17|17.08|17|17.04|16.96|4
1699296600000|2023-11-06 18:50:00|17.06|16.98|17.04|16.96|17.08|17|17.04|16.96|0
1699296900000|2023-11-06 18:55:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1699297200000|2023-11-06 19:00:00|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|18
1699297500000|2023-11-06 19:05:00|17.11|17.03|17.14|17.06|17.14|17.06|17.09|17.01|8
1699297800000|2023-11-06 19:10:00|17.13|17.05|17.14|17.06|17.14|17.06|17.09|17.01|5
1699298100000|2023-11-06 19:15:00|17.13|17.05|17.09|17.01|17.14|17.06|17.09|17.01|0
1699298400000|2023-11-06 19:20:00|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|1
1699298700000|2023-11-06 19:25:00|17.13|17.05|17.04|16.96|17.13|17.05|17.04|16.96|4
1699299000000|2023-11-06 19:30:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|6
1699299300000|2023-11-06 19:35:00|17.01|16.93|16.99|16.91|17.03|16.95|16.99|16.91|0
1699299600000|2023-11-06 19:40:00|17.01|16.93|16.96|16.88|17.03|16.95|16.93|16.85|23
1699299900000|2023-11-06 19:45:00|16.98|16.9|16.98|16.9|16.99|16.91|16.94|16.86|18
1699300200000|2023-11-06 19:50:00|16.96|16.88|16.94|16.86|16.98|16.9|16.94|16.86|4
1699300500000|2023-11-06 19:55:00|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|8
1699300800000|2023-11-06 20:00:00|||||||||4
1699301100000|2023-11-06 20:05:00|||||||||4
1699301400000|2023-11-06 20:10:00|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|0
1699301700000|2023-11-06 20:15:00|||||||||4
1699302000000|2023-11-06 20:20:00|||||||||4
1699302300000|2023-11-06 20:25:00|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|0
1699302600000|2023-11-06 20:30:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|11
1699302900000|2023-11-06 20:35:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|12
1699303200000|2023-11-06 20:40:00|16.89|16.81|16.88|16.8|16.93|16.85|16.88|16.8|4
1699303500000|2023-11-06 20:45:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1699303800000|2023-11-06 20:50:00|16.9|16.82|16.88|16.8|16.93|16.85|16.88|16.8|33
1699304100000|2023-11-06 20:55:00|16.86|16.78|16.88|16.8|16.88|16.8|16.83|16.75|72
1699316100000|2023-11-07 00:15:00|17.02|16.72|17.04|16.74|17.08|16.9|16.98|16.72|0
1699316400000|2023-11-07 00:20:00|17.06|16.79|17.09|16.79|17.09|16.81|17.04|16.79|0
1699316700000|2023-11-07 00:25:00|17.04|16.81|17.04|16.79|17.06|16.81|17.04|16.79|0
1699317000000|2023-11-07 00:30:00|17.06|16.81|17.04|16.79|17.06|16.81|17.04|16.79|0
1699317300000|2023-11-07 00:35:00|17.06|16.81|17.05|16.8|17.07|16.82|17.05|16.8|3
1699317600000|2023-11-07 00:40:00|17.07|16.82|17.07|16.82|17.07|16.82|17.05|16.8|0
1699318500000|2023-11-07 00:55:00|17|16.75|17.05|16.75|17.05|16.75|17|16.73|0
1699318800000|2023-11-07 01:00:00|17.03|16.78|17.05|16.75|17.05|16.78|17.03|16.75|1
1699319100000|2023-11-07 01:05:00|17|16.74|17.05|16.75|17.05|16.75|16.99|16.74|0
1699319400000|2023-11-07 01:10:00|17.02|16.77|17|16.75|17.02|16.77|17|16.75|0
1699319700000|2023-11-07 01:15:00|16.98|16.73|16.98|16.73|16.98|16.73|16.96|16.71|0
1699320000000|2023-11-07 01:20:00|17|16.75|17|16.75|17|16.75|17|16.75|0
1699320300000|2023-11-07 01:25:00|16.98|16.73|17|16.75|17|16.75|16.98|16.73|0
1699320600000|2023-11-07 01:30:00|16.98|16.73|16.98|16.73|17|16.75|16.98|16.73|0
1699320900000|2023-11-07 01:35:00|17|16.75|17|16.75|17|16.75|17|16.75|0
1699321200000|2023-11-07 01:40:00|16.98|16.73|16.98|16.73|17|16.75|16.98|16.73|0
1699321500000|2023-11-07 01:45:00|16.96|16.71|17|16.75|17|16.75|16.96|16.71|0
1699323300000|2023-11-07 02:15:00|16.98|16.73|17|16.75|17|16.75|16.98|16.73|0
1699323600000|2023-11-07 02:20:00|16.98|16.73|16.98|16.73|17|16.75|16.98|16.73|0
1699323900000|2023-11-07 02:25:00|17|16.75|17|16.75|17|16.75|16.98|16.73|0
1699324200000|2023-11-07 02:30:00|16.98|16.73|16.99|16.74|17|16.75|16.98|16.73|0
1699324500000|2023-11-07 02:35:00|16.98|16.73|16.99|16.74|16.99|16.84|16.92|16.73|0
1699326900000|2023-11-07 03:15:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|12
1699331700000|2023-11-07 04:35:00|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|2
1699332000000|2023-11-07 04:40:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1699332300000|2023-11-07 04:45:00|17.01|16.76|16.99|16.74|17.01|16.82|16.9|16.74|15
1699336800000|2023-11-07 06:00:00|16.91|16.83|16.93|16.85|16.99|16.86|16.91|16.74|0
1699337100000|2023-11-07 06:05:00|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1699337700000|2023-11-07 06:15:00|||||||||1
1699338000000|2023-11-07 06:20:00|16.95|16.87|16.99|16.91|16.99|16.91|16.95|16.87|4
1699338600000|2023-11-07 06:30:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|3
1699338900000|2023-11-07 06:35:00|16.99|16.91|16.99|16.91|17.03|16.95|16.99|16.91|15
1699339200000|2023-11-07 06:40:00|17.01|16.93|17.03|16.95|17.05|16.97|17.01|16.93|5
1699339500000|2023-11-07 06:45:00|17.05|16.97|17.08|17|17.17|17.02|17|16.91|18
1699339800000|2023-11-07 06:50:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|3
1699340100000|2023-11-07 06:55:00|17.07|16.99|17.05|16.97|17.08|17|17.05|16.97|8
1699340400000|2023-11-07 07:00:00|17.04|16.96|17.04|16.96|17.09|17.01|17.04|16.96|8
1699340700000|2023-11-07 07:05:00|||||||||1
1699341300000|2023-11-07 07:15:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|18
1699341900000|2023-11-07 07:25:00|17.04|16.96|17.04|16.96|17.04|16.96|17.01|16.93|9
1699342500000|2023-11-07 07:35:00|17.09|17.01|17.05|16.97|17.09|17.01|17.05|16.97|74
1699342800000|2023-11-07 07:40:00|17.09|17.01|17.09|17.01|17.09|17.01|17.05|16.97|0
1699343700000|2023-11-07 07:55:00|||||||||1
1699344000000|2023-11-07 08:00:00|17.05|16.97|17.04|16.96|17.09|17.01|17.04|16.96|112
1699344300000|2023-11-07 08:05:00|17|16.92|16.99|16.91|17|16.92|16.97|16.89|110
1699344600000|2023-11-07 08:10:00|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|45
1699344900000|2023-11-07 08:15:00|16.94|16.86|16.89|16.81|16.94|16.86|16.89|16.81|59
1699345200000|2023-11-07 08:20:00|||||||||34
1699345500000|2023-11-07 08:25:00|16.93|16.85|17|16.92|17|16.92|16.89|16.81|213
1699345800000|2023-11-07 08:30:00|16.99|16.91|16.9|16.82|16.99|16.91|16.9|16.82|60
1699346100000|2023-11-07 08:35:00|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|186
1699346400000|2023-11-07 08:40:00|||||||||59
1699346700000|2023-11-07 08:45:00|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|142
1699347000000|2023-11-07 08:50:00|||||||||40
1699347300000|2023-11-07 08:55:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|208
1699347600000|2023-11-07 09:00:00|||||||||70
1699347900000|2023-11-07 09:05:00|||||||||82
1699348200000|2023-11-07 09:10:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|66
1699348500000|2023-11-07 09:15:00|16.98|16.9|17|16.92|17|16.92|16.95|16.87|177
1699348800000|2023-11-07 09:20:00|17.01|16.93|17|16.92|17.01|16.93|16.96|16.88|92
1699349100000|2023-11-07 09:25:00|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|156
1699349400000|2023-11-07 09:30:00|17|16.92|16.95|16.87|17|16.92|16.95|16.87|74
1699349700000|2023-11-07 09:35:00|||||||||260
1699350000000|2023-11-07 09:40:00|16.99|16.91|17|16.92|17|16.92|16.99|16.91|87
1699350300000|2023-11-07 09:45:00|16.99|16.91|16.95|16.87|17|16.92|16.95|16.87|105
1699350600000|2023-11-07 09:50:00|17|16.92|17|16.92|17|16.92|16.99|16.91|69
1699350900000|2023-11-07 09:55:00|||||||||35
1699351200000|2023-11-07 10:00:00|||||||||44
1699351500000|2023-11-07 10:05:00|17.01|16.93|17|16.92|17.05|16.97|17|16.92|324
1699351800000|2023-11-07 10:10:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|155
1699352100000|2023-11-07 10:15:00|16.99|16.91|16.95|16.87|16.99|16.91|16.94|16.86|415
1699352400000|2023-11-07 10:20:00|16.97|16.89|16.95|16.87|17|16.92|16.95|16.87|211
1699352700000|2023-11-07 10:25:00|16.94|16.86|16.89|16.81|16.95|16.87|16.89|16.81|302
1699353000000|2023-11-07 10:30:00|16.94|16.86|16.89|16.81|16.94|16.86|16.89|16.81|223
1699353300000|2023-11-07 10:35:00|||||||||131
1699353600000|2023-11-07 10:40:00|||||||||41
1699353900000|2023-11-07 10:45:00|16.93|16.85|16.93|16.85|16.93|16.85|16.89|16.81|196
1699354200000|2023-11-07 10:50:00|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|63
1699354500000|2023-11-07 10:55:00|||||||||45
1699354800000|2023-11-07 11:00:00|||||||||43
1699355100000|2023-11-07 11:05:00|16.96|16.88|16.99|16.91|16.99|16.91|16.94|16.86|211
1699355400000|2023-11-07 11:10:00|16.97|16.89|16.97|16.89|16.99|16.91|16.95|16.87|55
1699355700000|2023-11-07 11:15:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|198
1699356000000|2023-11-07 11:20:00|||||||||55
1699356300000|2023-11-07 11:25:00|||||||||56
1699356600000|2023-11-07 11:30:00|16.95|16.87|16.99|16.91|16.99|16.91|16.94|16.86|83
1699356900000|2023-11-07 11:35:00|17|16.92|17|16.92|17.04|16.96|17|16.92|64
1699357200000|2023-11-07 11:40:00|17.04|16.96|17.02|16.94|17.05|16.97|17.02|16.94|86
1699357500000|2023-11-07 11:45:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|193
1699357800000|2023-11-07 11:50:00|||||||||75
1699358100000|2023-11-07 11:55:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|53
1699358400000|2023-11-07 12:00:00|16.95|16.87|16.94|16.86|16.95|16.87|16.9|16.82|69
1699358700000|2023-11-07 12:05:00|16.92|16.84|16.92|16.84|16.95|16.87|16.92|16.84|60
1699359000000|2023-11-07 12:10:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|42
1699359300000|2023-11-07 12:15:00|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|51
1699359600000|2023-11-07 12:20:00|16.91|16.83|16.91|16.83|16.93|16.85|16.91|16.83|42
1699359900000|2023-11-07 12:25:00|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|129
1699360200000|2023-11-07 12:30:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|66
1699360500000|2023-11-07 12:35:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|163
1699360800000|2023-11-07 12:40:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|67
1699361100000|2023-11-07 12:45:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|67
1699361400000|2023-11-07 12:50:00|16.98|16.9|16.96|16.88|16.98|16.9|16.94|16.86|69
1699361700000|2023-11-07 12:55:00|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|55
1699362000000|2023-11-07 13:00:00|||||||||33
1699362300000|2023-11-07 13:05:00|16.93|16.85|16.88|16.8|16.94|16.86|16.88|16.8|131
1699362600000|2023-11-07 13:10:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|118
1699362900000|2023-11-07 13:15:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|124
1699363200000|2023-11-07 13:20:00|16.93|16.85|16.94|16.86|16.94|16.86|16.91|16.83|42
1699363500000|2023-11-07 13:25:00|||||||||92
1699363800000|2023-11-07 13:30:00|16.93|16.85|16.89|16.81|16.94|16.86|16.89|16.81|102
1699364100000|2023-11-07 13:35:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|138
1699364400000|2023-11-07 13:40:00|||||||||61
1699364700000|2023-11-07 13:45:00|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|69
1699365000000|2023-11-07 13:50:00|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|294
1699365300000|2023-11-07 13:55:00|16.84|16.76|16.84|16.76|16.85|16.77|16.83|16.75|193
1699365600000|2023-11-07 14:00:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|209
1699365900000|2023-11-07 14:05:00|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|92
1699366200000|2023-11-07 14:10:00|16.84|16.76|16.84|16.76|16.84|16.76|16.82|16.74|207
1699366500000|2023-11-07 14:15:00|16.81|16.73|16.74|16.66|16.81|16.73|16.74|16.66|228
1699366800000|2023-11-07 14:20:00|16.73|16.65|16.79|16.71|16.79|16.71|16.73|16.65|246
1699367100000|2023-11-07 14:25:00|16.78|16.7|16.78|16.7|16.79|16.71|16.76|16.68|141
1699367400000|2023-11-07 14:30:00|16.76|16.68|16.84|16.76|16.84|16.76|16.74|16.66|181
1699367700000|2023-11-07 14:35:00|||||||||422
1699368000000|2023-11-07 14:40:00|16.83|16.75|16.83|16.75|16.84|16.76|16.81|16.73|156
1699368300000|2023-11-07 14:45:00|16.81|16.73|16.79|16.71|16.84|16.76|16.79|16.71|270
1699368600000|2023-11-07 14:50:00|16.78|16.7|16.74|16.66|16.78|16.7|16.74|16.66|156
1699368900000|2023-11-07 14:55:00|16.73|16.65|16.69|16.61|16.74|16.66|16.69|16.61|381
1699369200000|2023-11-07 15:00:00|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|443
1699369500000|2023-11-07 15:05:00|16.74|16.66|16.74|16.66|16.74|16.66|16.71|16.63|520
1699369800000|2023-11-07 15:10:00|16.72|16.64|16.74|16.66|16.74|16.66|16.69|16.61|345
1699370100000|2023-11-07 15:15:00|16.73|16.65|16.69|16.61|16.74|16.66|16.69|16.61|187
1699370400000|2023-11-07 15:20:00|16.74|16.66|16.74|16.66|16.74|16.66|16.73|16.65|450
1699370700000|2023-11-07 15:25:00|16.69|16.61|16.69|16.61|16.74|16.66|16.69|16.61|818
1699371000000|2023-11-07 15:30:00|16.73|16.65|16.73|16.65|16.74|16.66|16.68|16.6|529
1699371300000|2023-11-07 15:35:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|152
1699371600000|2023-11-07 15:40:00|16.69|16.61|16.64|16.56|16.69|16.61|16.64|16.56|719
1699371900000|2023-11-07 15:45:00|||||||||645
1699372200000|2023-11-07 15:50:00|16.63|16.55|16.64|16.56|16.64|16.56|16.59|16.51|596
1699372500000|2023-11-07 15:55:00|16.65|16.57|16.64|16.56|16.65|16.57|16.6|16.52|400
1699372800000|2023-11-07 16:00:00|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|123
1699373100000|2023-11-07 16:05:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|684
1699373400000|2023-11-07 16:10:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|224
1699373700000|2023-11-07 16:15:00|16.7|16.62|16.7|16.62|16.71|16.63|16.7|16.62|351
1699374000000|2023-11-07 16:20:00|16.66|16.58|16.7|16.62|16.7|16.62|16.65|16.57|207
1699374300000|2023-11-07 16:25:00|16.66|16.58|16.66|16.58|16.7|16.62|16.65|16.57|786
1699374600000|2023-11-07 16:30:00|||||||||348
1699374900000|2023-11-07 16:35:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|333
1699375200000|2023-11-07 16:40:00|16.66|16.58|16.67|16.59|16.67|16.59|16.62|16.54|221
1699375500000|2023-11-07 16:45:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|133
1699375800000|2023-11-07 16:50:00|||||||||233
1699376100000|2023-11-07 16:55:00|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|89
1699376400000|2023-11-07 17:00:00|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|14
1699376700000|2023-11-07 17:05:00|16.76|16.68|16.73|16.65|16.78|16.7|16.73|16.65|22
1699377000000|2023-11-07 17:10:00|||||||||486
1699377300000|2023-11-07 17:15:00|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|137
1699377600000|2023-11-07 17:20:00|16.76|16.68|16.75|16.67|16.76|16.68|16.74|16.66|131
1699377900000|2023-11-07 17:25:00|16.73|16.65|16.77|16.69|16.77|16.69|16.73|16.65|24
1699378200000|2023-11-07 17:30:00|16.8|16.72|16.73|16.65|16.82|16.74|16.73|16.65|61
1699378500000|2023-11-07 17:35:00|16.75|16.67|16.77|16.69|16.77|16.69|16.73|16.65|17
1699378800000|2023-11-07 17:40:00|||||||||15
1699379100000|2023-11-07 17:45:00|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|19
1699379400000|2023-11-07 17:50:00|16.77|16.69|16.77|16.69|16.77|16.69|16.73|16.65|28
1699379700000|2023-11-07 17:55:00|16.75|16.67|16.72|16.64|16.77|16.69|16.72|16.64|19
1699380000000|2023-11-07 18:00:00|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|2
1699380300000|2023-11-07 18:05:00|16.68|16.6|16.69|16.61|16.72|16.64|16.67|16.59|193
1699380600000|2023-11-07 18:10:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1699380900000|2023-11-07 18:15:00|16.71|16.63|16.72|16.64|16.72|16.64|16.69|16.61|48
1699381200000|2023-11-07 18:20:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|5
1699382100000|2023-11-07 18:35:00|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|5
1699382400000|2023-11-07 18:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1699383300000|2023-11-07 18:55:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|61
1699383600000|2023-11-07 19:00:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|4
1699383900000|2023-11-07 19:05:00|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|5
1699384500000|2023-11-07 19:15:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1699385100000|2023-11-07 19:25:00|16.7|16.62|16.68|16.6|16.7|16.62|16.67|16.59|2
1699385400000|2023-11-07 19:30:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1699385700000|2023-11-07 19:35:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|8
1699386000000|2023-11-07 19:40:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|7
1699386300000|2023-11-07 19:45:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|7
1699386600000|2023-11-07 19:50:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1699386900000|2023-11-07 19:55:00|16.68|16.6|16.72|16.64|16.72|16.64|16.68|16.6|2
1699387200000|2023-11-07 20:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|4
1699388400000|2023-11-07 20:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|15
1699389000000|2023-11-07 20:30:00|||||||||1
1699389300000|2023-11-07 20:35:00|||||||||1
1699389600000|2023-11-07 20:40:00|||||||||331
1699389900000|2023-11-07 20:45:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|553
1699390200000|2023-11-07 20:50:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|58
1699390500000|2023-11-07 20:55:00|16.77|16.69|16.68|16.6|16.77|16.69|16.68|16.6|26
1699390800000|2023-11-07 21:00:00|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1699402500000|2023-11-08 00:15:00|16.88|16.58|16.82|16.52|16.88|16.58|16.82|16.52|0
1699402800000|2023-11-08 00:20:00|16.83|16.53|16.82|16.52|16.83|16.53|16.8|16.5|0
1699403100000|2023-11-08 00:25:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1699403400000|2023-11-08 00:30:00|16.82|16.52|16.84|16.54|16.84|16.54|16.82|16.52|0
1699404300000|2023-11-08 00:45:00|16.9|16.6|16.88|16.58|16.9|16.6|16.82|16.52|0
1699405800000|2023-11-08 01:10:00|16.89|16.59|16.87|16.62|16.91|16.62|16.87|16.58|0
1699406100000|2023-11-08 01:15:00|16.84|16.59|16.86|16.61|16.87|16.62|16.84|16.59|0
1699406400000|2023-11-08 01:20:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1699407300000|2023-11-08 01:35:00|16.86|16.61|16.84|16.59|16.86|16.61|16.84|16.59|0
1699407900000|2023-11-08 01:45:00|16.86|16.61|16.84|16.59|16.86|16.61|16.84|16.59|0
1699408200000|2023-11-08 01:50:00|16.86|16.61|16.87|16.62|16.89|16.64|16.86|16.61|0
1699408500000|2023-11-08 01:55:00|16.86|16.61|16.79|16.71|16.87|16.71|16.79|16.61|0
1699408800000|2023-11-08 02:00:00|16.87|16.62|16.87|16.62|16.87|16.71|16.78|16.62|0
1699409100000|2023-11-08 02:05:00|16.91|16.61|16.9|16.6|16.91|16.61|16.9|16.6|0
1699410300000|2023-11-08 02:25:00|16.8|16.72|16.81|16.73|16.91|16.75|16.77|16.6|31
1699410600000|2023-11-08 02:30:00|16.91|16.66|16.83|16.75|16.91|16.75|16.81|16.66|4
1699410900000|2023-11-08 02:35:00|16.82|16.74|16.83|16.75|16.83|16.75|16.78|16.7|23
1699411200000|2023-11-08 02:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1699411500000|2023-11-08 02:45:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1699411800000|2023-11-08 02:50:00|16.9|16.65|16.81|16.73|16.9|16.73|16.81|16.65|1
1699412700000|2023-11-08 03:05:00|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|0
1699413000000|2023-11-08 03:10:00|16.79|16.71|16.79|16.71|16.79|16.71|16.77|16.69|1
1699413300000|2023-11-08 03:15:00|16.77|16.69|16.86|16.61|16.88|16.71|16.77|16.61|0
1699413600000|2023-11-08 03:20:00|16.88|16.63|16.74|16.66|16.88|16.72|16.74|16.61|0
1699413900000|2023-11-08 03:25:00|16.76|16.68|16.77|16.69|16.87|16.71|16.74|16.58|0
1699414200000|2023-11-08 03:30:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1699414500000|2023-11-08 03:35:00|16.88|16.63|16.79|16.71|16.88|16.71|16.79|16.63|0
1699414800000|2023-11-08 03:40:00|16.8|16.72|16.79|16.71|16.82|16.74|16.77|16.69|0
1699415100000|2023-11-08 03:45:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1699415400000|2023-11-08 03:50:00|16.77|16.69|16.8|16.72|16.8|16.72|16.77|16.69|0
1699415700000|2023-11-08 03:55:00|16.79|16.71|16.88|16.63|16.88|16.72|16.79|16.63|0
1699416000000|2023-11-08 04:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1699418700000|2023-11-08 04:45:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1699419000000|2023-11-08 04:50:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1699419600000|2023-11-08 05:00:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|6
1699419900000|2023-11-08 05:05:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1699420200000|2023-11-08 05:10:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1699420500000|2023-11-08 05:15:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1699421400000|2023-11-08 05:30:00|16.79|16.71|16.77|16.69|16.79|16.71|16.75|16.67|0
1699421700000|2023-11-08 05:35:00|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|0
1699422000000|2023-11-08 05:40:00|16.79|16.71|16.79|16.71|16.79|16.71|16.77|16.69|0
1699422300000|2023-11-08 05:45:00|16.75|16.67|16.9|16.6|16.9|16.69|16.75|16.6|0
1699422600000|2023-11-08 05:50:00|16.88|16.58|16.91|16.61|16.91|16.61|16.88|16.58|0
1699422900000|2023-11-08 05:55:00|16.87|16.62|16.83|16.58|16.87|16.62|16.83|16.58|0
1699423200000|2023-11-08 06:00:00|16.85|16.6|16.89|16.64|16.93|16.68|16.85|16.58|0
1699423500000|2023-11-08 06:05:00|16.93|16.63|16.89|16.64|16.93|16.65|16.89|16.63|0
1699424100000|2023-11-08 06:15:00|16.81|16.73|16.81|16.73|16.89|16.73|16.81|16.64|0
1699425000000|2023-11-08 06:30:00|16.9|16.65|16.81|16.73|16.91|16.73|16.81|16.65|0
1699425300000|2023-11-08 06:35:00|16.89|16.64|16.8|16.72|16.89|16.74|16.8|16.64|0
1699426200000|2023-11-08 06:50:00|16.81|16.73|16.84|16.76|16.84|16.76|16.79|16.71|9
1699426500000|2023-11-08 06:55:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1699426800000|2023-11-08 07:00:00|16.83|16.75|16.79|16.71|16.83|16.75|16.78|16.7|38
1699427100000|2023-11-08 07:05:00|16.82|16.74|16.79|16.71|16.84|16.76|16.79|16.71|44
1699427400000|2023-11-08 07:10:00|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|57
1699428600000|2023-11-08 07:30:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|48
1699429500000|2023-11-08 07:45:00|||||||||1
1699429800000|2023-11-08 07:50:00|16.79|16.71|16.78|16.7|16.83|16.75|16.78|16.7|148
1699430100000|2023-11-08 07:55:00|16.82|16.74|16.83|16.75|16.83|16.75|16.8|16.72|100
1699430400000|2023-11-08 08:00:00|16.81|16.73|16.79|16.71|16.84|16.76|16.73|16.65|540
1699430700000|2023-11-08 08:05:00|16.77|16.69|16.74|16.66|16.79|16.71|16.74|16.66|272
1699431000000|2023-11-08 08:10:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|156
1699431300000|2023-11-08 08:15:00|16.72|16.64|16.69|16.61|16.74|16.66|16.69|16.61|59
1699431600000|2023-11-08 08:20:00|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|644
1699431900000|2023-11-08 08:25:00|||||||||42
1699432200000|2023-11-08 08:30:00|||||||||81
1699432500000|2023-11-08 08:35:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|359
1699432800000|2023-11-08 08:40:00|16.73|16.65|16.73|16.65|16.74|16.66|16.69|16.61|227
1699433100000|2023-11-08 08:45:00|16.74|16.66|16.69|16.61|16.74|16.66|16.69|16.61|124
1699433400000|2023-11-08 08:50:00|16.71|16.63|16.74|16.66|16.74|16.66|16.69|16.61|185
1699433700000|2023-11-08 08:55:00|16.7|16.62|16.74|16.66|16.74|16.66|16.7|16.62|109
1699434000000|2023-11-08 09:00:00|||||||||209
1699434300000|2023-11-08 09:05:00|||||||||223
1699434600000|2023-11-08 09:10:00|16.75|16.67|16.79|16.71|16.79|16.71|16.74|16.66|101
1699434900000|2023-11-08 09:15:00|16.8|16.72|16.8|16.72|16.8|16.72|16.79|16.71|255
1699435200000|2023-11-08 09:20:00|16.85|16.77|16.8|16.72|16.85|16.77|16.8|16.72|182
1699435500000|2023-11-08 09:25:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|171
1699435800000|2023-11-08 09:30:00|16.81|16.73|16.78|16.7|16.85|16.77|16.75|16.67|307
1699436100000|2023-11-08 09:35:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|326
1699436400000|2023-11-08 09:40:00|16.71|16.63|16.7|16.62|16.75|16.67|16.7|16.62|90
1699436700000|2023-11-08 09:45:00|||||||||85
1699437000000|2023-11-08 09:50:00|16.71|16.63|16.7|16.62|16.75|16.67|16.7|16.62|110
1699437300000|2023-11-08 09:55:00|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|225
1699437600000|2023-11-08 10:00:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|281
1699437900000|2023-11-08 10:05:00|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|201
1699438200000|2023-11-08 10:10:00|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|310
1699438500000|2023-11-08 10:15:00|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|147
1699438800000|2023-11-08 10:20:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|90
1699439100000|2023-11-08 10:25:00|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|147
1699439400000|2023-11-08 10:30:00|||||||||140
1699439700000|2023-11-08 10:35:00|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|123
1699440000000|2023-11-08 10:40:00|||||||||82
1699440300000|2023-11-08 10:45:00|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|178
1699440600000|2023-11-08 10:50:00|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|135
1699440900000|2023-11-08 10:55:00|||||||||109
1699441200000|2023-11-08 11:00:00|||||||||227
1699441500000|2023-11-08 11:05:00|||||||||148
1699441800000|2023-11-08 11:10:00|||||||||112
1699442100000|2023-11-08 11:15:00|||||||||190
1699442400000|2023-11-08 11:20:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|276
1699442700000|2023-11-08 11:25:00|||||||||44
1699443000000|2023-11-08 11:30:00|||||||||2446
1699443300000|2023-11-08 11:35:00|||||||||34
1699443600000|2023-11-08 11:40:00|16.5|16.42|16.54|16.46|16.54|16.46|16.49|16.41|81
1699443900000|2023-11-08 11:45:00|16.52|16.44|16.5|16.42|16.54|16.46|16.49|16.41|114
1699444200000|2023-11-08 11:50:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|39
1699444500000|2023-11-08 11:55:00|16.48|16.4|16.48|16.4|16.48|16.4|16.46|16.38|383
1699444800000|2023-11-08 12:00:00|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|81
1699445100000|2023-11-08 12:05:00|||||||||62
1699445400000|2023-11-08 12:10:00|||||||||30
1699445700000|2023-11-08 12:15:00|16.48|16.4|16.44|16.36|16.49|16.41|16.44|16.36|44
1699446000000|2023-11-08 12:20:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|110
1699446300000|2023-11-08 12:25:00|||||||||285
1699446600000|2023-11-08 12:30:00|16.41|16.33|16.38|16.3|16.41|16.33|16.34|16.26|59
1699446900000|2023-11-08 12:35:00|||||||||77
1699447200000|2023-11-08 12:40:00|||||||||64
1699447500000|2023-11-08 12:45:00|||||||||35
1699447800000|2023-11-08 12:50:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|158
1699448100000|2023-11-08 12:55:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|298
1699448400000|2023-11-08 13:00:00|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|70
1699448700000|2023-11-08 13:05:00|16.33|16.25|16.37|16.29|16.37|16.29|16.32|16.24|157
1699449000000|2023-11-08 13:10:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|119
1699449300000|2023-11-08 13:15:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|199
1699449600000|2023-11-08 13:20:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|176
1699449900000|2023-11-08 13:25:00|||||||||38
1699450200000|2023-11-08 13:30:00|16.33|16.25|16.37|16.29|16.37|16.29|16.32|16.24|248
1699450500000|2023-11-08 13:35:00|||||||||53
1699450800000|2023-11-08 13:40:00|16.36|16.28|16.33|16.25|16.37|16.29|16.32|16.24|834
1699451100000|2023-11-08 13:45:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|79
1699451400000|2023-11-08 13:50:00|16.28|16.2|16.28|16.2|16.32|16.24|16.27|16.19|96
1699451700000|2023-11-08 13:55:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|50
1699452000000|2023-11-08 14:00:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|171
1699452300000|2023-11-08 14:05:00|16.28|16.2|16.23|16.15|16.28|16.2|16.23|16.15|488
1699452600000|2023-11-08 14:10:00|||||||||20
1699452900000|2023-11-08 14:15:00|16.22|16.14|16.22|16.14|16.22|16.14|16.18|16.1|303
1699453200000|2023-11-08 14:20:00|16.2|16.12|16.17|16.09|16.22|16.14|16.17|16.09|52
1699453500000|2023-11-08 14:25:00|16.18|16.1|16.17|16.09|16.22|16.14|16.17|16.09|389
1699453800000|2023-11-08 14:30:00|16.18|16.1|16.18|16.1|16.22|16.14|16.17|16.09|146
1699454100000|2023-11-08 14:35:00|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|272
1699454400000|2023-11-08 14:40:00|16.13|16.05|16.07|15.99|16.13|16.05|16.07|15.99|338
1699454700000|2023-11-08 14:45:00|16.08|16|16.12|16.04|16.12|16.04|16.07|15.99|862
1699455000000|2023-11-08 14:50:00|16.1|16.02|16.17|16.09|16.17|16.09|16.1|16.02|433
1699455300000|2023-11-08 14:55:00|16.18|16.1|16.22|16.14|16.23|16.15|16.18|16.1|794
1699455600000|2023-11-08 15:00:00|16.23|16.15|16.27|16.19|16.28|16.2|16.22|16.14|536
1699455900000|2023-11-08 15:05:00|16.28|16.2|16.22|16.14|16.28|16.2|16.17|16.09|740
1699456200000|2023-11-08 15:10:00|16.17|16.09|16.17|16.09|16.22|16.14|16.17|16.09|763
1699456500000|2023-11-08 15:15:00|16.21|16.13|16.21|16.13|16.21|16.13|16.17|16.09|172
1699456800000|2023-11-08 15:20:00|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|410
1699457100000|2023-11-08 15:25:00|16.23|16.15|16.22|16.14|16.27|16.19|16.22|16.14|112
1699457400000|2023-11-08 15:30:00|16.23|16.15|16.27|16.19|16.27|16.19|16.22|16.14|993
1699457700000|2023-11-08 15:35:00|16.28|16.2|16.32|16.24|16.32|16.24|16.27|16.19|119
1699458000000|2023-11-08 15:40:00|16.3|16.22|16.27|16.19|16.32|16.24|16.27|16.19|419
1699458300000|2023-11-08 15:45:00|16.28|16.2|16.27|16.19|16.32|16.24|16.27|16.19|126
1699458600000|2023-11-08 15:50:00|16.31|16.23|16.32|16.24|16.32|16.24|16.29|16.21|96
1699458900000|2023-11-08 15:55:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|80
1699459200000|2023-11-08 16:00:00|16.31|16.23|16.31|16.23|16.32|16.24|16.27|16.19|90
1699459500000|2023-11-08 16:05:00|16.32|16.24|16.32|16.24|16.32|16.24|16.31|16.23|86
1699459800000|2023-11-08 16:10:00|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|50
1699460100000|2023-11-08 16:15:00|16.29|16.21|16.27|16.19|16.29|16.21|16.26|16.18|184
1699460400000|2023-11-08 16:20:00|16.31|16.23|16.31|16.23|16.31|16.23|16.26|16.18|289
1699460700000|2023-11-08 16:25:00|16.27|16.19|16.26|16.18|16.31|16.23|16.26|16.18|487
1699461000000|2023-11-08 16:30:00|16.27|16.19|16.31|16.23|16.31|16.23|16.26|16.18|339
1699461300000|2023-11-08 16:35:00|16.29|16.21|16.31|16.23|16.31|16.23|16.26|16.18|145
1699461600000|2023-11-08 16:40:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|393
1699461900000|2023-11-08 16:45:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|6
1699462200000|2023-11-08 16:50:00|16.26|16.18|16.26|16.18|16.27|16.19|16.26|16.18|24
1699462500000|2023-11-08 16:55:00|16.27|16.19|16.29|16.21|16.29|16.21|16.26|16.18|57
1699462800000|2023-11-08 17:00:00|16.27|16.19|16.36|16.28|16.36|16.28|16.26|16.18|67
1699463100000|2023-11-08 17:05:00|16.37|16.29|16.57|16.49|16.57|16.49|16.37|16.29|226
1699463400000|2023-11-08 17:10:00|16.56|16.48|16.51|16.43|16.56|16.48|16.51|16.43|50
1699463700000|2023-11-08 17:15:00|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|109
1699464000000|2023-11-08 17:20:00|16.5|16.42|16.46|16.38|16.5|16.42|16.46|16.38|2
1699464300000|2023-11-08 17:25:00|16.5|16.42|16.48|16.4|16.51|16.43|16.46|16.38|30
1699464600000|2023-11-08 17:30:00|16.5|16.42|16.48|16.4|16.51|16.43|16.48|16.4|48
1699464900000|2023-11-08 17:35:00|16.5|16.42|16.4|16.32|16.5|16.42|16.4|16.32|20
1699465200000|2023-11-08 17:40:00|16.42|16.34|16.4|16.32|16.45|16.37|16.4|16.32|11
1699465500000|2023-11-08 17:45:00|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|4
1699465800000|2023-11-08 17:50:00|16.42|16.34|16.4|16.32|16.44|16.36|16.4|16.32|19
1699466100000|2023-11-08 17:55:00|16.42|16.34|16.4|16.32|16.44|16.36|16.39|16.31|20
1699466400000|2023-11-08 18:00:00|16.39|16.31|16.39|16.31|16.42|16.34|16.35|16.27|19
1699466700000|2023-11-08 18:05:00|16.35|16.27|16.34|16.26|16.39|16.31|16.34|16.26|26
1699467000000|2023-11-08 18:10:00|16.35|16.27|16.39|16.31|16.4|16.32|16.34|16.26|6
1699467300000|2023-11-08 18:15:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|7
1699467600000|2023-11-08 18:20:00|16.4|16.32|16.34|16.26|16.4|16.32|16.34|16.26|21
1699467900000|2023-11-08 18:25:00|16.3|16.22|16.32|16.24|16.34|16.26|16.29|16.21|17
1699468200000|2023-11-08 18:30:00|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|2
1699468500000|2023-11-08 18:35:00|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|12
1699468800000|2023-11-08 18:40:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1699469100000|2023-11-08 18:45:00|16.3|16.22|16.32|16.24|16.34|16.26|16.29|16.21|13
1699469400000|2023-11-08 18:50:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1699469700000|2023-11-08 18:55:00|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|0
1699470000000|2023-11-08 19:00:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|8
1699470600000|2023-11-08 19:10:00|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|13
1699471200000|2023-11-08 19:20:00|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|8
1699471500000|2023-11-08 19:25:00|||||||||2
1699471800000|2023-11-08 19:30:00|16.3|16.22|16.34|16.26|16.35|16.27|16.29|16.21|40
1699472100000|2023-11-08 19:35:00|16.3|16.22|16.32|16.24|16.34|16.26|16.3|16.22|0
1699472400000|2023-11-08 19:40:00|16.3|16.22|16.3|16.22|16.34|16.26|16.29|16.21|5
1699472700000|2023-11-08 19:45:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1699473000000|2023-11-08 19:50:00|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|14
1699473300000|2023-11-08 19:55:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|27
1699473600000|2023-11-08 20:00:00|16.29|16.21|16.29|16.21|16.3|16.22|16.29|16.21|0
1699474500000|2023-11-08 20:15:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|26
1699474800000|2023-11-08 20:20:00|||||||||15
1699475400000|2023-11-08 20:30:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|3
1699475700000|2023-11-08 20:35:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|31
1699476000000|2023-11-08 20:40:00|16.23|16.15|16.19|16.11|16.24|16.16|16.14|16.06|41
1699476300000|2023-11-08 20:45:00|16.14|16.06|16.19|16.11|16.19|16.11|16.14|16.06|4
1699476600000|2023-11-08 20:50:00|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|15
1699476900000|2023-11-08 20:55:00|16.17|16.09|16.34|16.09|16.34|16.16|16.17|16.09|36
1699477200000|2023-11-08 21:00:00||16.04||16.04||16.04||16.04|0
1699488900000|2023-11-09 00:15:00|16.35|16.05|16.4|16.1|16.4|16.1|16.35|16.05|0
1699489200000|2023-11-09 00:20:00|16.39|16.09|16.39|16.09|16.39|16.09|16.39|16.09|0
1699490100000|2023-11-09 00:35:00|16.4|16.1|16.39|16.09|16.42|16.12|16.39|16.09|0
1699490700000|2023-11-09 00:45:00|16.4|16.1|16.39|16.09|16.42|16.12|16.39|16.09|0
1699493400000|2023-11-09 01:30:00|16.37|16.07|16.37|16.07|16.37|16.07|16.37|16.07|0
1699493700000|2023-11-09 01:35:00|16.39|16.09|16.37|16.07|16.39|16.09|16.37|16.07|0
1699494900000|2023-11-09 01:55:00|16.39|16.09|16.39|16.09|16.39|16.09|16.39|16.09|0
1699495200000|2023-11-09 02:00:00|16.36|16.11|16.36|16.11|16.36|16.11|16.34|16.09|0
1699495500000|2023-11-09 02:05:00|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1699496100000|2023-11-09 02:15:00|16.36|16.11|16.34|16.09|16.36|16.11|16.34|16.09|0
1699496400000|2023-11-09 02:20:00|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1699496700000|2023-11-09 02:25:00|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1699499700000|2023-11-09 03:15:00|16.27|16.19|16.27|16.02|16.34|16.19|16.27|16.02|8
1699500000000|2023-11-09 03:20:00|16.29|15.99|16.29|15.99|16.29|16.02|16.27|15.99|0
1699500300000|2023-11-09 03:25:00|16.27|16.02|16.29|16.04|16.29|16.04|16.27|16.02|0
1699500600000|2023-11-09 03:30:00|16.32|16.02|16.32|16.02|16.32|16.02|16.32|16.02|0
1699503000000|2023-11-09 04:10:00|16.3|16|16.3|16|16.3|16|16.29|15.99|0
1699503300000|2023-11-09 04:15:00|16.32|16.02|16.29|15.99|16.32|16.02|16.29|15.99|0
1699504500000|2023-11-09 04:35:00|16.28|16.03|16.28|16.03|16.29|16.12|16.17|15.99|21
1699504800000|2023-11-09 04:40:00|16.26|16.01|16.26|16.01|16.26|16.09|16.17|16.01|19
1699505100000|2023-11-09 04:45:00|16.29|15.99|16.19|16.11|16.29|16.12|16.17|15.99|10
1699505400000|2023-11-09 04:50:00|16.2|16.12|16.26|16.01|16.29|16.12|16.17|15.99|11
1699505700000|2023-11-09 04:55:00|16.29|15.99|16.26|16.01|16.29|16.02|16.26|15.99|23
1699506900000|2023-11-09 05:15:00|16.17|16.09|16.17|16.09|16.26|16.09|16.17|16.01|0
1699507800000|2023-11-09 05:30:00|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1699508100000|2023-11-09 05:35:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1699508700000|2023-11-09 05:45:00|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1699509000000|2023-11-09 05:50:00|16.17|16.09|16.19|16.11|16.2|16.12|16.17|16.09|0
1699509300000|2023-11-09 05:55:00|16.17|16.09|16.2|16.12|16.28|16.12|16.17|16.01|0
1699509600000|2023-11-09 06:00:00|16.19|16.11|16.26|16.01|16.26|16.12|16.19|16.01|0
1699509900000|2023-11-09 06:05:00|16.17|16.09|16.26|16.01|16.28|16.12|16.17|16.01|0
1699510500000|2023-11-09 06:15:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1699512000000|2023-11-09 06:40:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1699512900000|2023-11-09 06:55:00|16.16|16.08|16.14|16.06|16.17|16.09|16.14|16.06|0
1699513200000|2023-11-09 07:00:00|16.16|16.08|16.14|16.06|16.19|16.11|16.14|16.06|32
1699513500000|2023-11-09 07:05:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1699513800000|2023-11-09 07:10:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|3
1699514100000|2023-11-09 07:15:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|10
1699514400000|2023-11-09 07:20:00|||||||||6
1699516500000|2023-11-09 07:55:00|16.14|16.06|16.14|16.06|16.14|16.06|16.13|16.05|65
1699516800000|2023-11-09 08:00:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|90
1699517100000|2023-11-09 08:05:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|63
1699517400000|2023-11-09 08:10:00|16.15|16.07|16.25|16.17|16.25|16.17|16.15|16.07|39
1699517700000|2023-11-09 08:15:00|16.2|16.12|16.22|16.14|16.24|16.16|16.15|16.07|111
1699518000000|2023-11-09 08:20:00|16.24|16.16|16.2|16.12|16.24|16.16|16.19|16.11|180
1699518300000|2023-11-09 08:25:00|16.19|16.11|16.2|16.12|16.24|16.16|16.19|16.11|212
1699518600000|2023-11-09 08:30:00|16.19|16.11|16.08|16|16.19|16.11|16.08|16|399
1699518900000|2023-11-09 08:35:00|16.07|15.99|16.07|15.99|16.08|16|16.05|15.97|152
1699519200000|2023-11-09 08:40:00|16.05|15.97|16.08|16|16.08|16|16.05|15.97|164
1699519500000|2023-11-09 08:45:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|190
1699519800000|2023-11-09 08:50:00|16.1|16.02|16.13|16.05|16.15|16.07|16.1|16.02|22
1699520100000|2023-11-09 08:55:00|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|35
1699520400000|2023-11-09 09:00:00|16.1|16.02|16.13|16.05|16.16|16.08|16.1|16.02|165
1699520700000|2023-11-09 09:05:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|248
1699521000000|2023-11-09 09:10:00|16.14|16.06|16.09|16.01|16.14|16.06|16.09|16.01|28
1699521300000|2023-11-09 09:15:00|16.08|16|16.04|15.96|16.08|16|16.03|15.95|176
1699521600000|2023-11-09 09:20:00|16.03|15.95|16.03|15.95|16.08|16|16.03|15.95|163
1699521900000|2023-11-09 09:25:00|16.04|15.96|16.03|15.95|16.06|15.98|16.03|15.95|66
1699522200000|2023-11-09 09:30:00|16.04|15.96|16.08|16|16.08|16|16.03|15.95|167
1699522500000|2023-11-09 09:35:00|16.1|16.02|16.12|16.04|16.12|16.04|16.08|16|29
1699522800000|2023-11-09 09:40:00|||||||||19
1699523100000|2023-11-09 09:45:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|93
1699523400000|2023-11-09 09:50:00|16.1|16.02|16.07|15.99|16.12|16.04|16.07|15.99|29
1699523700000|2023-11-09 09:55:00|||||||||15
1699524000000|2023-11-09 10:00:00|||||||||15
1699524300000|2023-11-09 10:05:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|202
1699524600000|2023-11-09 10:10:00|||||||||148
1699524900000|2023-11-09 10:15:00|||||||||31
1699525200000|2023-11-09 10:20:00|15.99|15.91|15.97|15.89|16.02|15.94|15.97|15.89|35
1699525500000|2023-11-09 10:25:00|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|233
1699525800000|2023-11-09 10:30:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|621
1699526100000|2023-11-09 10:35:00|||||||||138
1699526400000|2023-11-09 10:40:00|||||||||114
1699526700000|2023-11-09 10:45:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|303
1699527000000|2023-11-09 10:50:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|276
1699527300000|2023-11-09 10:55:00|||||||||23
1699527600000|2023-11-09 11:00:00|16.03|15.95|16.03|15.95|16.03|15.95|16|15.92|56
1699527900000|2023-11-09 11:05:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|1369
1699528200000|2023-11-09 11:10:00|16.04|15.96|16.05|15.97|16.08|16|16.03|15.95|455
1699528500000|2023-11-09 11:15:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|27
1699528800000|2023-11-09 11:20:00|||||||||32
1699529100000|2023-11-09 11:25:00|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|17
1699529400000|2023-11-09 11:30:00|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|6
1699529700000|2023-11-09 11:35:00|16.05|15.97|16.05|15.97|16.07|15.99|16.05|15.97|3
1699530000000|2023-11-09 11:40:00|16.07|15.99|16.07|15.99|16.07|15.99|16.05|15.97|6
1699530300000|2023-11-09 11:45:00|16.05|15.97|16.07|15.99|16.07|15.99|16.03|15.95|17
1699530600000|2023-11-09 11:50:00|16.08|16|16.08|16|16.08|16|16.07|15.99|74
1699530900000|2023-11-09 11:55:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|90
1699531200000|2023-11-09 12:00:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|24
1699531500000|2023-11-09 12:05:00|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|126
1699531800000|2023-11-09 12:10:00|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|13
1699532100000|2023-11-09 12:15:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|91
1699532400000|2023-11-09 12:20:00|||||||||8
1699532700000|2023-11-09 12:25:00|16.07|15.99|16.08|16|16.08|16|16.07|15.99|274
1699533000000|2023-11-09 12:30:00|16.07|15.99|16.03|15.95|16.07|15.99|16.03|15.95|59
1699533300000|2023-11-09 12:35:00|||||||||22
1699533600000|2023-11-09 12:40:00|||||||||26
1699533900000|2023-11-09 12:45:00|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|21
1699534200000|2023-11-09 12:50:00|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|22
1699534500000|2023-11-09 12:55:00|||||||||81
1699534800000|2023-11-09 13:00:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|117
1699535100000|2023-11-09 13:05:00|||||||||110
1699535400000|2023-11-09 13:10:00|16.05|15.97|16.03|15.95|16.07|15.99|16.03|15.95|27
1699535700000|2023-11-09 13:15:00|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|14
1699536000000|2023-11-09 13:20:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|23
1699536300000|2023-11-09 13:25:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|19
1699536600000|2023-11-09 13:30:00|16.02|15.94|16.02|15.94|16.05|15.97|16.02|15.94|373
1699536900000|2023-11-09 13:35:00|16|15.92|15.98|15.9|16.02|15.94|15.97|15.89|44
1699537200000|2023-11-09 13:40:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|39
1699537500000|2023-11-09 13:45:00|||||||||36
1699537800000|2023-11-09 13:50:00|||||||||34
1699538100000|2023-11-09 13:55:00|||||||||16
1699538400000|2023-11-09 14:00:00|16.02|15.94|16.02|15.94|16.03|15.95|15.97|15.89|150
1699538700000|2023-11-09 14:05:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|154
1699539000000|2023-11-09 14:10:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|132
1699539300000|2023-11-09 14:15:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|287
1699539600000|2023-11-09 14:20:00|||||||||65
1699539900000|2023-11-09 14:25:00|16.02|15.94|16.02|15.94|16.02|15.94|15.97|15.89|287
1699540200000|2023-11-09 14:30:00|16|15.92|15.99|15.91|16.03|15.95|15.97|15.89|1274
1699540500000|2023-11-09 14:35:00|16.03|15.95|15.99|15.91|16.04|15.96|15.99|15.91|309
1699540800000|2023-11-09 14:40:00|16.04|15.96|15.99|15.91|16.04|15.96|15.98|15.9|688
1699541100000|2023-11-09 14:45:00|15.98|15.9|16|15.92|16.04|15.96|15.98|15.9|898
1699541400000|2023-11-09 14:50:00|15.99|15.91|16|15.92|16|15.92|15.99|15.91|529
1699541700000|2023-11-09 14:55:00|15.99|15.91|15.99|15.91|16|15.92|15.99|15.91|417
1699542000000|2023-11-09 15:00:00|15.98|15.9|16|15.92|16|15.92|15.94|15.86|570
1699542300000|2023-11-09 15:05:00|16.05|15.97|16.05|15.97|16.11|16.03|16.05|15.97|467
1699542600000|2023-11-09 15:10:00|16.06|15.98|16.03|15.95|16.06|15.98|16|15.92|325
1699542900000|2023-11-09 15:15:00|16.05|15.97|16.05|15.97|16.05|15.97|16|15.92|423
1699543200000|2023-11-09 15:20:00|16|15.92|16.03|15.95|16.05|15.97|16|15.92|133
1699543500000|2023-11-09 15:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|74
1699543800000|2023-11-09 15:30:00|16.08|16|16.1|16.02|16.1|16.02|16.05|15.97|318
1699544100000|2023-11-09 15:35:00|16.08|16|16.05|15.97|16.1|16.02|16|15.92|425
1699544400000|2023-11-09 15:40:00|16.1|16.02|16.04|15.96|16.1|16.02|16.02|15.94|182
1699544700000|2023-11-09 15:45:00|16|15.92|16.04|15.96|16.05|15.97|15.99|15.91|450
1699545000000|2023-11-09 15:50:00|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|81
1699545300000|2023-11-09 15:55:00|16|15.92|15.99|15.91|16|15.92|15.99|15.91|515
1699545600000|2023-11-09 16:00:00|15.95|15.87|15.95|15.87|15.95|15.87|15.9|15.82|926
1699545900000|2023-11-09 16:05:00|15.9|15.82|15.9|15.82|15.95|15.87|15.9|15.82|292
1699546200000|2023-11-09 16:10:00|15.93|15.85|15.91|15.83|15.93|15.85|15.9|15.82|166
1699546500000|2023-11-09 16:15:00|15.9|15.82|15.95|15.87|15.95|15.87|15.9|15.82|755
1699546800000|2023-11-09 16:20:00|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|227
1699547100000|2023-11-09 16:25:00|16|15.92|16|15.92|16|15.92|15.95|15.87|1649
1699547400000|2023-11-09 16:30:00|16.04|15.96|15.99|15.91|16.04|15.96|15.99|15.91|301
1699547700000|2023-11-09 16:35:00|16|15.92|16|15.92|16.04|15.96|15.99|15.91|50
1699548000000|2023-11-09 16:40:00|16.04|15.96|15.99|15.91|16.04|15.96|15.99|15.91|49
1699548300000|2023-11-09 16:45:00|||||||||36
1699548600000|2023-11-09 16:50:00|15.96|15.88|15.94|15.86|15.97|15.89|15.94|15.86|156
1699548900000|2023-11-09 16:55:00|15.98|15.9|15.94|15.86|15.99|15.91|15.94|15.86|53
1699549200000|2023-11-09 17:00:00|||||||||38
1699549500000|2023-11-09 17:05:00|||||||||25
1699549800000|2023-11-09 17:10:00|15.95|15.87|15.95|15.87|15.95|15.87|15.94|15.86|37
1699550100000|2023-11-09 17:15:00|||||||||17
1699550400000|2023-11-09 17:20:00|||||||||27
1699550700000|2023-11-09 17:25:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|32
1699551000000|2023-11-09 17:30:00|||||||||15
1699551300000|2023-11-09 17:35:00|16|15.92|16|15.92|16|15.92|16|15.92|17
1699551600000|2023-11-09 17:40:00|15.99|15.91|16|15.92|16|15.92|15.99|15.91|32
1699551900000|2023-11-09 17:45:00|15.99|15.91|15.99|15.91|16|15.92|15.99|15.91|22
1699552200000|2023-11-09 17:50:00|||||||||12
1699552500000|2023-11-09 17:55:00|||||||||36
1699552800000|2023-11-09 18:00:00|16|15.92|16.2|16.12|16.25|16.17|16|15.92|333
1699553100000|2023-11-09 18:05:00|16.15|16.07|16.3|16.22|16.35|16.27|16.15|16.07|17
1699553400000|2023-11-09 18:10:00|16.35|16.27|16.17|16.09|16.35|16.27|16.17|16.09|33
1699553700000|2023-11-09 18:15:00|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|12
1699554000000|2023-11-09 18:20:00|16.23|16.15|16.2|16.12|16.25|16.17|16.2|16.12|7
1699554300000|2023-11-09 18:25:00|||||||||6
1699554600000|2023-11-09 18:30:00|16.25|16.17|16.25|16.17|16.27|16.19|16.25|16.17|1
1699554900000|2023-11-09 18:35:00|16.22|16.14|16.25|16.17|16.25|16.17|16.2|16.12|1
1699555200000|2023-11-09 18:40:00|16.27|16.19|16.3|16.22|16.35|16.27|16.25|16.17|1
1699555500000|2023-11-09 18:45:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|8
1699555800000|2023-11-09 18:50:00|16.27|16.19|16.35|16.27|16.35|16.27|16.27|16.19|0
1699556100000|2023-11-09 18:55:00|16.32|16.24|16.4|16.32|16.4|16.32|16.3|16.22|4
1699556400000|2023-11-09 19:00:00|16.41|16.33|16.56|16.48|16.61|16.53|16.4|16.32|82
1699556700000|2023-11-09 19:05:00|16.52|16.44|16.46|16.38|16.56|16.48|16.44|16.36|6
1699557000000|2023-11-09 19:10:00|16.47|16.39|16.5|16.42|16.51|16.43|16.45|16.37|125
1699557300000|2023-11-09 19:15:00|16.52|16.44|16.59|16.51|16.59|16.51|16.47|16.39|146
1699557600000|2023-11-09 19:20:00|16.56|16.48|16.44|16.36|16.56|16.48|16.44|16.36|126
1699557900000|2023-11-09 19:25:00|16.41|16.33|16.44|16.36|16.49|16.41|16.39|16.31|49
1699558200000|2023-11-09 19:30:00|16.45|16.37|16.49|16.41|16.49|16.41|16.39|16.31|9
1699558500000|2023-11-09 19:35:00|16.5|16.42|16.5|16.42|16.55|16.47|16.5|16.42|119
1699558800000|2023-11-09 19:40:00|16.52|16.44|16.59|16.51|16.6|16.52|16.52|16.44|28
1699559100000|2023-11-09 19:45:00|16.54|16.46|16.54|16.46|16.59|16.51|16.5|16.42|7
1699559400000|2023-11-09 19:50:00|16.55|16.47|16.59|16.51|16.6|16.52|16.55|16.47|17
1699559700000|2023-11-09 19:55:00|16.6|16.52|16.55|16.47|16.6|16.52|16.54|16.46|16
1699560000000|2023-11-09 20:00:00|16.59|16.51|16.54|16.46|16.6|16.52|16.54|16.46|6
1699560300000|2023-11-09 20:05:00|16.51|16.43|16.52|16.44|16.54|16.46|16.51|16.43|1
1699560600000|2023-11-09 20:10:00|16.54|16.46|16.45|16.37|16.54|16.46|16.44|16.36|3
1699560900000|2023-11-09 20:15:00|16.49|16.41|16.49|16.41|16.5|16.42|16.45|16.37|2
1699561200000|2023-11-09 20:20:00|16.47|16.39|16.5|16.42|16.54|16.46|16.45|16.37|2
1699561500000|2023-11-09 20:25:00|16.49|16.41|16.52|16.44|16.54|16.46|16.47|16.39|4
1699561800000|2023-11-09 20:30:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1699562100000|2023-11-09 20:35:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|1
1699562400000|2023-11-09 20:40:00|16.54|16.46|16.54|16.46|16.55|16.47|16.49|16.41|6
1699562700000|2023-11-09 20:45:00|16.52|16.44|16.54|16.46|16.54|16.46|16.5|16.42|3
1699563000000|2023-11-09 20:50:00|16.5|16.42|16.55|16.47|16.55|16.47|16.49|16.41|65
1699563300000|2023-11-09 20:55:00|16.53|16.45|16.59|16.34|16.59|16.47|16.5|16.34|70
1699575300000|2023-11-10 00:15:00|16.61|16.31|16.64|16.39|16.66|16.39|16.56|16.31|0
1699575600000|2023-11-10 00:20:00|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1699575900000|2023-11-10 00:25:00|16.58|16.5|16.53|16.45|16.58|16.5|16.53|16.45|0
1699576800000|2023-11-10 00:40:00|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|0
1699577100000|2023-11-10 00:45:00|16.53|16.45|16.53|16.45|16.53|16.45|16.51|16.43|0
1699577400000|2023-11-10 00:50:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1699578000000|2023-11-10 01:00:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1699579800000|2023-11-10 01:30:00|16.53|16.45|16.51|16.43|16.53|16.45|16.49|16.41|0
1699580100000|2023-11-10 01:35:00|16.49|16.41|16.49|16.41|16.51|16.43|16.49|16.41|0
1699580400000|2023-11-10 01:40:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1699580700000|2023-11-10 01:45:00|16.53|16.45|16.51|16.43|16.58|16.5|16.51|16.43|0
1699582200000|2023-11-10 02:10:00|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|0
1699583700000|2023-11-10 02:35:00|16.51|16.43|16.51|16.43|16.51|16.43|16.49|16.41|0
1699584000000|2023-11-10 02:40:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1699584300000|2023-11-10 02:45:00|16.49|16.41|16.49|16.41|16.51|16.43|16.49|16.41|0
1699590000000|2023-11-10 04:20:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1699590300000|2023-11-10 04:25:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1699590600000|2023-11-10 04:30:00|16.42|16.34|16.41|16.33|16.48|16.34|16.39|16.23|3
1699590900000|2023-11-10 04:35:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1699591500000|2023-11-10 04:45:00|||||||||1
1699591800000|2023-11-10 04:50:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1699593300000|2023-11-10 05:15:00|16.42|16.34|16.51|16.43|16.51|16.43|16.42|16.34|2
1699593600000|2023-11-10 05:20:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|2
1699594200000|2023-11-10 05:30:00|16.54|16.29|16.44|16.36|16.54|16.36|16.44|16.29|11
1699595400000|2023-11-10 05:50:00|16.41|16.33|16.44|16.36|16.44|16.36|16.39|16.31|10
1699595700000|2023-11-10 05:55:00|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|0
1699596300000|2023-11-10 06:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1699596900000|2023-11-10 06:15:00|16.46|16.38|16.49|16.41|16.49|16.41|16.44|16.36|2
1699598100000|2023-11-10 06:35:00|16.48|16.4|16.49|16.41|16.49|16.41|16.46|16.38|10
1699598700000|2023-11-10 06:45:00|||||||||1
1699599000000|2023-11-10 06:50:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1699599300000|2023-11-10 06:55:00|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1699599600000|2023-11-10 07:00:00|16.49|16.41|16.42|16.34|16.49|16.41|16.42|16.34|22
1699600500000|2023-11-10 07:15:00|||||||||7
1699601400000|2023-11-10 07:30:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|13
1699601700000|2023-11-10 07:35:00|16.32|16.24|16.32|16.24|16.37|16.29|16.32|16.24|70
1699602000000|2023-11-10 07:40:00|16.33|16.25|16.32|16.24|16.33|16.25|16.28|16.2|45
1699602300000|2023-11-10 07:45:00|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|155
1699602600000|2023-11-10 07:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.28|16.2|1
1699603200000|2023-11-10 08:00:00|16.3|16.22|16.27|16.19|16.32|16.24|16.27|16.19|335
1699603500000|2023-11-10 08:05:00|16.32|16.24|16.22|16.14|16.32|16.24|16.22|16.14|144
1699603800000|2023-11-10 08:10:00|16.27|16.19|16.27|16.19|16.27|16.19|16.22|16.14|176
1699604100000|2023-11-10 08:15:00|16.32|16.24|16.22|16.14|16.32|16.24|16.22|16.14|124
1699604400000|2023-11-10 08:20:00|16.25|16.17|16.27|16.19|16.27|16.19|16.22|16.14|188
1699604700000|2023-11-10 08:25:00|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|231
1699605000000|2023-11-10 08:30:00|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|89
1699605300000|2023-11-10 08:35:00|16.17|16.09|16.21|16.13|16.21|16.13|16.16|16.08|782
1699605600000|2023-11-10 08:40:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|296
1699605900000|2023-11-10 08:45:00|16.23|16.15|16.21|16.13|16.26|16.18|16.21|16.13|81
1699606200000|2023-11-10 08:50:00|16.25|16.17|16.21|16.13|16.25|16.17|16.2|16.12|183
1699606500000|2023-11-10 08:55:00|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|67
1699606800000|2023-11-10 09:00:00|16.22|16.14|16.22|16.14|16.22|16.14|16.21|16.13|24
1699607100000|2023-11-10 09:05:00|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|59
1699607400000|2023-11-10 09:10:00|16.22|16.14|16.26|16.18|16.26|16.18|16.21|16.13|34
1699607700000|2023-11-10 09:15:00|16.27|16.19|16.27|16.19|16.31|16.23|16.27|16.19|23
1699608000000|2023-11-10 09:20:00|16.26|16.18|16.31|16.23|16.31|16.23|16.26|16.18|70
1699608300000|2023-11-10 09:25:00|16.29|16.21|16.31|16.23|16.31|16.23|16.27|16.19|21
1699608600000|2023-11-10 09:30:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|605
1699608900000|2023-11-10 09:35:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|132
1699609200000|2023-11-10 09:40:00|16.31|16.23|16.31|16.23|16.31|16.23|16.27|16.19|22
1699609500000|2023-11-10 09:45:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|320
1699609800000|2023-11-10 09:50:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|65
1699610100000|2023-11-10 09:55:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|17
1699610400000|2023-11-10 10:00:00|16.26|16.18|16.31|16.23|16.31|16.23|16.26|16.18|252
1699610700000|2023-11-10 10:05:00|16.32|16.24|16.36|16.28|16.36|16.28|16.31|16.23|59
1699611000000|2023-11-10 10:10:00|16.31|16.23|16.26|16.18|16.36|16.28|16.26|16.18|138
1699611300000|2023-11-10 10:15:00|16.31|16.23|16.31|16.23|16.31|16.23|16.3|16.22|62
1699611600000|2023-11-10 10:20:00|16.3|16.22|16.31|16.23|16.35|16.27|16.3|16.22|49
1699611900000|2023-11-10 10:25:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|26
1699612200000|2023-11-10 10:30:00|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|166
1699612500000|2023-11-10 10:35:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|128
1699612800000|2023-11-10 10:40:00|16.41|16.33|16.42|16.34|16.44|16.36|16.41|16.33|523
1699613100000|2023-11-10 10:45:00|16.41|16.33|16.41|16.33|16.44|16.36|16.39|16.31|143
1699613400000|2023-11-10 10:50:00|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|60
1699613700000|2023-11-10 10:55:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|28
1699614000000|2023-11-10 11:00:00|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|181
1699614300000|2023-11-10 11:05:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|113
1699614600000|2023-11-10 11:10:00|16.46|16.38|16.46|16.38|16.47|16.39|16.42|16.34|519
1699614900000|2023-11-10 11:15:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|219
1699615200000|2023-11-10 11:20:00|||||||||15
1699615500000|2023-11-10 11:25:00|16.39|16.31|16.39|16.31|16.41|16.33|16.37|16.29|215
1699615800000|2023-11-10 11:30:00|16.41|16.33|16.44|16.36|16.46|16.38|16.39|16.31|147
1699616100000|2023-11-10 11:35:00|16.46|16.38|16.42|16.34|16.47|16.39|16.42|16.34|115
1699616400000|2023-11-10 11:40:00|16.47|16.39|16.44|16.36|16.47|16.39|16.44|16.36|66
1699616700000|2023-11-10 11:45:00|16.47|16.39|16.47|16.39|16.47|16.39|16.44|16.36|232
1699617000000|2023-11-10 11:50:00|16.44|16.36|16.44|16.36|16.47|16.39|16.44|16.36|71
1699617300000|2023-11-10 11:55:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|52
1699617600000|2023-11-10 12:00:00|||||||||18
1699617900000|2023-11-10 12:05:00|16.37|16.29|16.37|16.29|16.42|16.34|16.37|16.29|256
1699618200000|2023-11-10 12:10:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|204
1699618500000|2023-11-10 12:15:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|16
1699618800000|2023-11-10 12:20:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|78
1699619100000|2023-11-10 12:25:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|18
1699619400000|2023-11-10 12:30:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|40
1699619700000|2023-11-10 12:35:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|136
1699620000000|2023-11-10 12:40:00|16.23|16.15|16.25|16.17|16.25|16.17|16.2|16.12|223
1699620300000|2023-11-10 12:45:00|||||||||19
1699620600000|2023-11-10 12:50:00|16.26|16.18|16.26|16.18|16.26|16.18|16.25|16.17|200
1699620900000|2023-11-10 12:55:00|16.25|16.17|16.21|16.13|16.26|16.18|16.21|16.13|56
1699621200000|2023-11-10 13:00:00|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|38
1699621500000|2023-11-10 13:05:00|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|26
1699621800000|2023-11-10 13:10:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|20
1699622100000|2023-11-10 13:15:00|||||||||166
1699622400000|2023-11-10 13:20:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|30
1699622700000|2023-11-10 13:25:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|15
1699623000000|2023-11-10 13:30:00|16.26|16.18|16.26|16.18|16.26|16.18|16.25|16.17|168
1699623300000|2023-11-10 13:35:00|16.25|16.17|16.25|16.17|16.25|16.17|16.21|16.13|46
1699623600000|2023-11-10 13:40:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|382
1699623900000|2023-11-10 13:45:00|||||||||35
1699624200000|2023-11-10 13:50:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|147
1699624500000|2023-11-10 13:55:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|28
1699624800000|2023-11-10 14:00:00|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|40
1699625100000|2023-11-10 14:05:00|||||||||26
1699625400000|2023-11-10 14:10:00|||||||||20
1699625700000|2023-11-10 14:15:00|||||||||67
1699626000000|2023-11-10 14:20:00|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|40
1699626300000|2023-11-10 14:25:00|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|98
1699626600000|2023-11-10 14:30:00|||||||||73
1699626900000|2023-11-10 14:35:00|16.21|16.13|16.2|16.12|16.25|16.17|16.2|16.12|306
1699627200000|2023-11-10 14:40:00|16.15|16.07|16.15|16.07|16.2|16.12|16.15|16.07|145
1699627500000|2023-11-10 14:45:00|||||||||53
1699627800000|2023-11-10 14:50:00|||||||||63
1699628100000|2023-11-10 14:55:00|16.17|16.09|16.2|16.12|16.2|16.12|16.15|16.07|119
1699628400000|2023-11-10 15:00:00|16.19|16.11|16.25|16.17|16.3|16.22|16.19|16.11|337
1699628700000|2023-11-10 15:05:00|16.24|16.16|16.25|16.17|16.25|16.17|16.2|16.12|395
1699629000000|2023-11-10 15:10:00|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|346
1699629300000|2023-11-10 15:15:00|16.22|16.14|16.2|16.12|16.25|16.17|16.2|16.12|368
1699629600000|2023-11-10 15:20:00|16.17|16.09|16.25|16.17|16.25|16.17|16.15|16.07|179
1699629900000|2023-11-10 15:25:00|16.3|16.22|16.3|16.22|16.31|16.23|16.3|16.22|882
1699630200000|2023-11-10 15:30:00|16.25|16.17|16.31|16.23|16.33|16.25|16.25|16.17|371
1699630500000|2023-11-10 15:35:00|16.3|16.22|16.35|16.27|16.35|16.27|16.3|16.22|369
1699630800000|2023-11-10 15:40:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|80
1699631100000|2023-11-10 15:45:00|16.31|16.23|16.3|16.22|16.35|16.27|16.27|16.19|339
1699631400000|2023-11-10 15:50:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|58
1699631700000|2023-11-10 15:55:00|16.25|16.17|16.25|16.17|16.3|16.22|16.25|16.17|98
1699632000000|2023-11-10 16:00:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|80
1699632300000|2023-11-10 16:05:00|16.17|16.09|16.15|16.07|16.2|16.12|16.1|16.02|600
1699632600000|2023-11-10 16:10:00|16.17|16.09|16.17|16.09|16.2|16.12|16.15|16.07|243
1699632900000|2023-11-10 16:15:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|102
1699633200000|2023-11-10 16:20:00|16.15|16.07|16.15|16.07|16.15|16.07|16.14|16.06|306
1699633500000|2023-11-10 16:25:00|16.17|16.09|16.2|16.12|16.2|16.12|16.15|16.07|671
1699633800000|2023-11-10 16:30:00|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|16
1699634100000|2023-11-10 16:35:00|16.19|16.11|16.19|16.11|16.2|16.12|16.14|16.06|282
1699634400000|2023-11-10 16:40:00|16.15|16.07|16.19|16.11|16.19|16.11|16.14|16.06|217
1699634700000|2023-11-10 16:45:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|126
1699635000000|2023-11-10 16:50:00|||||||||13
1699635300000|2023-11-10 16:55:00|||||||||10
1699635600000|2023-11-10 17:00:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|10
1699635900000|2023-11-10 17:05:00|16.17|16.09|16.14|16.06|16.19|16.11|16.14|16.06|5
1699636200000|2023-11-10 17:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|3
1699636500000|2023-11-10 17:15:00|||||||||3
1699636800000|2023-11-10 17:20:00|||||||||5
1699637100000|2023-11-10 17:25:00|||||||||3
1699637400000|2023-11-10 17:30:00|16.17|16.09|16.14|16.06|16.17|16.09|16.14|16.06|68
1699637700000|2023-11-10 17:35:00|16.09|16.01|16.09|16.01|16.14|16.06|16.09|16.01|388
1699638000000|2023-11-10 17:40:00|16.14|16.06|16.11|16.03|16.14|16.06|16.09|16.01|53
1699638300000|2023-11-10 17:45:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|404
1699638600000|2023-11-10 17:50:00|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|5
1699638900000|2023-11-10 17:55:00|16.14|16.06|16.14|16.06|16.17|16.09|16.14|16.06|50
1699639200000|2023-11-10 18:00:00|||||||||305
1699639500000|2023-11-10 18:05:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|4
1699639800000|2023-11-10 18:10:00|16.14|16.06|16.14|16.06|16.19|16.11|16.14|16.06|1
1699640100000|2023-11-10 18:15:00|||||||||1
1699640400000|2023-11-10 18:20:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1699640700000|2023-11-10 18:25:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1699641300000|2023-11-10 18:35:00|||||||||50
1699641600000|2023-11-10 18:40:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1699641900000|2023-11-10 18:45:00|16.14|16.06|16.14|16.06|16.18|16.1|16.13|16.05|8
1699642200000|2023-11-10 18:50:00|16.18|16.1|16.18|16.1|16.18|16.1|16.14|16.06|0
1699642500000|2023-11-10 18:55:00|16.16|16.08|16.18|16.1|16.18|16.1|16.14|16.06|0
1699642800000|2023-11-10 19:00:00|16.16|16.08|16.14|16.06|16.18|16.1|16.13|16.05|14
1699643100000|2023-11-10 19:05:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1699643400000|2023-11-10 19:10:00|16.08|16|16.08|16|16.08|16|16.08|16|215
1699643700000|2023-11-10 19:15:00|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|28
1699644000000|2023-11-10 19:20:00|||||||||1
1699644300000|2023-11-10 19:25:00|||||||||15
1699644600000|2023-11-10 19:30:00|||||||||1
1699644900000|2023-11-10 19:35:00|16.18|16.1|16.13|16.05|16.18|16.1|16.13|16.05|13
1699645200000|2023-11-10 19:40:00|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|0
1699645500000|2023-11-10 19:45:00|||||||||110
1699645800000|2023-11-10 19:50:00|16.13|16.05|16.18|16.1|16.18|16.1|16.13|16.05|15
1699646400000|2023-11-10 20:00:00|||||||||3
1699646700000|2023-11-10 20:05:00|16.15|16.07|16.18|16.1|16.18|16.1|16.13|16.05|8
1699647000000|2023-11-10 20:10:00|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|7
1699647300000|2023-11-10 20:15:00|16.17|16.09|16.17|16.09|16.18|16.1|16.13|16.05|39
1699647600000|2023-11-10 20:20:00|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|3
1699647900000|2023-11-10 20:25:00|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|20
1699648200000|2023-11-10 20:30:00|16.18|16.1|16.18|16.1|16.23|16.15|16.18|16.1|5
1699648500000|2023-11-10 20:35:00|||||||||3
1699648800000|2023-11-10 20:40:00|||||||||127
1699649100000|2023-11-10 20:45:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|29
1699649400000|2023-11-10 20:50:00|16.13|16.05|16.17|16.09|16.17|16.09|16.13|16.05|12
1699649700000|2023-11-10 20:55:00|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|42
1699834500000|2023-11-13 00:15:00|16.37|16.29|16.53|16.28|16.53|16.29|16.37|16.28|1
1699834800000|2023-11-13 00:20:00|16.56|16.31|16.45|16.37|16.56|16.37|16.45|16.3|0
1699835100000|2023-11-13 00:25:00|16.42|16.34|16.55|16.3|16.56|16.34|16.42|16.3|8
1699835400000|2023-11-13 00:30:00|16.56|16.31|16.55|16.3|16.56|16.31|16.55|16.3|0
1699836000000|2023-11-13 00:40:00|16.49|16.41|16.55|16.3|16.55|16.41|16.49|16.3|0
1699836300000|2023-11-13 00:45:00|16.49|16.41|16.49|16.41|16.55|16.41|16.49|16.3|0
1699836900000|2023-11-13 00:55:00|16.55|16.3|16.55|16.3|16.55|16.3|16.55|16.3|0
1699837200000|2023-11-13 01:00:00|16.49|16.41|16.55|16.3|16.55|16.41|16.49|16.3|0
1699838400000|2023-11-13 01:20:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1699838700000|2023-11-13 01:25:00|16.5|16.42|16.5|16.42|16.52|16.44|16.5|16.42|0
1699839000000|2023-11-13 01:30:00|16.52|16.44|16.52|16.44|16.52|16.44|16.5|16.42|0
1699839300000|2023-11-13 01:35:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1699839600000|2023-11-13 01:40:00|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1699839900000|2023-11-13 01:45:00|16.52|16.44|16.47|16.39|16.52|16.44|16.47|16.39|0
1699840500000|2023-11-13 01:55:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1699841400000|2023-11-13 02:10:00|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|1
1699842900000|2023-11-13 02:35:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1699843200000|2023-11-13 02:40:00|16.45|16.37|16.45|16.37|16.47|16.39|16.45|16.37|0
1699843500000|2023-11-13 02:45:00|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1699843800000|2023-11-13 02:50:00|16.47|16.39|16.47|16.39|16.47|16.39|16.45|16.37|11
1699844100000|2023-11-13 02:55:00|16.45|16.37|16.41|16.16|16.47|16.39|16.35|16.16|2
1699844400000|2023-11-13 03:00:00|16.44|16.19|16.46|16.21|16.46|16.27|16.35|16.16|3
1699845000000|2023-11-13 03:10:00|16.44|16.19|16.44|16.19|16.46|16.21|16.41|16.16|0
1699845300000|2023-11-13 03:15:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1699845900000|2023-11-13 03:25:00|16.41|16.16|16.46|16.21|16.46|16.21|16.41|16.16|0
1699847700000|2023-11-13 03:55:00|16.43|16.18|16.46|16.21|16.46|16.21|16.43|16.18|0
1699852200000|2023-11-13 05:10:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1699853100000|2023-11-13 05:25:00|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1699853400000|2023-11-13 05:30:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1699856100000|2023-11-13 06:15:00|16.46|16.21|16.4|16.32|16.46|16.34|16.4|16.21|1
1699857600000|2023-11-13 06:40:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|6
1699858800000|2023-11-13 07:00:00|16.42|16.34|16.37|16.29|16.42|16.34|16.37|16.29|46
1699859400000|2023-11-13 07:10:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|11
1699860000000|2023-11-13 07:20:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1699860600000|2023-11-13 07:30:00|||||||||10
1699860900000|2023-11-13 07:35:00|16.34|16.26|16.34|16.26|16.37|16.29|16.34|16.26|146
1699861200000|2023-11-13 07:40:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1699861500000|2023-11-13 07:45:00|16.37|16.29|16.32|16.24|16.37|16.29|16.32|16.24|7
1699861800000|2023-11-13 07:50:00|16.34|16.26|16.37|16.29|16.37|16.29|16.32|16.24|79
1699862100000|2023-11-13 07:55:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1699862400000|2023-11-13 08:00:00|16.27|16.19|16.27|16.19|16.32|16.24|16.27|16.19|118
1699862700000|2023-11-13 08:05:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|73
1699863000000|2023-11-13 08:10:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|355
1699863300000|2023-11-13 08:15:00|16.37|16.29|16.32|16.24|16.37|16.29|16.31|16.23|37
1699863600000|2023-11-13 08:20:00|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|179
1699863900000|2023-11-13 08:25:00|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|18
1699864200000|2023-11-13 08:30:00|||||||||39
1699864500000|2023-11-13 08:35:00|16.21|16.13|16.21|16.13|16.26|16.18|16.21|16.13|361
1699864800000|2023-11-13 08:40:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|401
1699865100000|2023-11-13 08:45:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|135
1699865400000|2023-11-13 08:50:00|||||||||63
1699865700000|2023-11-13 08:55:00|16.09|16.01|16.06|15.98|16.11|16.03|16.06|15.98|138
1699866000000|2023-11-13 09:00:00|16.04|15.96|16.06|15.98|16.06|15.98|16.01|15.93|589
1699866300000|2023-11-13 09:05:00|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|387
1699866600000|2023-11-13 09:10:00|16.02|15.94|16.06|15.98|16.06|15.98|16.01|15.93|232
1699866900000|2023-11-13 09:15:00|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|75
1699867200000|2023-11-13 09:20:00|16.06|15.98|16.02|15.94|16.06|15.98|16.02|15.94|245
1699867500000|2023-11-13 09:25:00|||||||||455
1699867800000|2023-11-13 09:30:00|16.06|15.98|16.01|15.93|16.06|15.98|16.01|15.93|432
1699868100000|2023-11-13 09:35:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|1171
1699868400000|2023-11-13 09:40:00|||||||||2209
1699868700000|2023-11-13 09:45:00|||||||||239
1699869000000|2023-11-13 09:50:00|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|502
1699869300000|2023-11-13 09:55:00|||||||||356
1699869600000|2023-11-13 10:00:00|||||||||22
1699869900000|2023-11-13 10:05:00|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|197
1699870200000|2023-11-13 10:10:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|25
1699870500000|2023-11-13 10:15:00|||||||||200
1699870800000|2023-11-13 10:20:00|||||||||13
1699871100000|2023-11-13 10:25:00|||||||||34
1699871400000|2023-11-13 10:30:00|16.09|16.01|16.06|15.98|16.11|16.03|16.06|15.98|52
1699871700000|2023-11-13 10:35:00|16.07|15.99|16.07|15.99|16.11|16.03|16.06|15.98|105
1699872000000|2023-11-13 10:40:00|16.06|15.98|16.06|15.98|16.07|15.99|16.06|15.98|457
1699872300000|2023-11-13 10:45:00|||||||||17
1699872600000|2023-11-13 10:50:00|16.04|15.96|16.01|15.93|16.06|15.98|16.01|15.93|95
1699872900000|2023-11-13 10:55:00|||||||||24
1699873200000|2023-11-13 11:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.01|15.93|68
1699873500000|2023-11-13 11:05:00|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|40
1699873800000|2023-11-13 11:10:00|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|32
1699874100000|2023-11-13 11:15:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|122
1699874400000|2023-11-13 11:20:00|||||||||23
1699874700000|2023-11-13 11:25:00|||||||||28
1699875000000|2023-11-13 11:30:00|||||||||9
1699875300000|2023-11-13 11:35:00|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|156
1699875600000|2023-11-13 11:40:00|16.11|16.03|16.11|16.03|16.11|16.03|16.09|16.01|12
1699875900000|2023-11-13 11:45:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|20
1699876200000|2023-11-13 11:50:00|16.06|15.98|16.11|16.03|16.11|16.03|16.06|15.98|37
1699876500000|2023-11-13 11:55:00|||||||||39
1699876800000|2023-11-13 12:00:00|||||||||28
1699877100000|2023-11-13 12:05:00|||||||||14
1699877400000|2023-11-13 12:10:00|||||||||8
1699877700000|2023-11-13 12:15:00|||||||||12
1699878000000|2023-11-13 12:20:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|22
1699878300000|2023-11-13 12:25:00|||||||||106
1699878600000|2023-11-13 12:30:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|81
1699878900000|2023-11-13 12:35:00|||||||||11
1699879200000|2023-11-13 12:40:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|142
1699879500000|2023-11-13 12:45:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|262
1699879800000|2023-11-13 12:50:00|16.14|16.06|16.14|16.06|16.14|16.06|16.11|16.03|26
1699880100000|2023-11-13 12:55:00|16.16|16.08|16.11|16.03|16.16|16.08|16.11|16.03|71
1699880400000|2023-11-13 13:00:00|||||||||7
1699880700000|2023-11-13 13:05:00|||||||||10
1699881000000|2023-11-13 13:10:00|||||||||37
1699881300000|2023-11-13 13:15:00|||||||||28
1699881600000|2023-11-13 13:20:00|16.06|15.98|16.11|16.03|16.11|16.03|16.06|15.98|506
1699881900000|2023-11-13 13:25:00|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|32
1699882200000|2023-11-13 13:30:00|||||||||13
1699882500000|2023-11-13 13:35:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|25
1699882800000|2023-11-13 13:40:00|||||||||422
1699883100000|2023-11-13 13:45:00|||||||||35
1699883400000|2023-11-13 13:50:00|16.16|16.08|16.16|16.08|16.16|16.08|16.11|16.03|187
1699883700000|2023-11-13 13:55:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|64
1699884000000|2023-11-13 14:00:00|||||||||110
1699884300000|2023-11-13 14:05:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|25
1699884600000|2023-11-13 14:10:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|16
1699884900000|2023-11-13 14:15:00|16.12|16.04|16.12|16.04|16.12|16.04|16.11|16.03|49
1699885200000|2023-11-13 14:20:00|16.16|16.08|16.11|16.03|16.16|16.08|16.11|16.03|73
1699885500000|2023-11-13 14:25:00|||||||||986
1699885800000|2023-11-13 14:30:00|16.06|15.98|16.11|16.03|16.11|16.03|16.06|15.98|224
1699886100000|2023-11-13 14:35:00|16.12|16.04|16.11|16.03|16.16|16.08|16.11|16.03|180
1699886400000|2023-11-13 14:40:00|16.12|16.04|16.07|15.99|16.12|16.04|16.06|15.98|83
1699886700000|2023-11-13 14:45:00|16.06|15.98|16.06|15.98|16.07|15.99|16.06|15.98|36
1699887000000|2023-11-13 14:50:00|16.07|15.99|16.07|15.99|16.07|15.99|16.06|15.98|348
1699887300000|2023-11-13 14:55:00|||||||||136
1699887600000|2023-11-13 15:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|72
1699887900000|2023-11-13 15:05:00|16.02|15.94|16.02|15.94|16.04|15.96|16.02|15.94|114
1699888200000|2023-11-13 15:10:00|16.04|15.96|15.96|15.88|16.06|15.98|15.96|15.88|562
1699888500000|2023-11-13 15:15:00|16.01|15.93|15.96|15.88|16.01|15.93|15.96|15.88|118
1699888800000|2023-11-13 15:20:00|15.97|15.89|15.97|15.89|15.97|15.89|15.96|15.88|131
1699889100000|2023-11-13 15:25:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|154
1699889400000|2023-11-13 15:30:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|603
1699889700000|2023-11-13 15:35:00|||||||||81
1699890000000|2023-11-13 15:40:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|48
1699890300000|2023-11-13 15:45:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|465
1699890600000|2023-11-13 15:50:00|||||||||402
1699890900000|2023-11-13 15:55:00|||||||||286
1699891200000|2023-11-13 16:00:00|||||||||52
1699891500000|2023-11-13 16:05:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|375
1699891800000|2023-11-13 16:10:00|15.94|15.86|15.91|15.83|15.94|15.86|15.91|15.83|116
1699892100000|2023-11-13 16:15:00|15.94|15.86|15.96|15.88|15.96|15.88|15.91|15.83|188
1699892400000|2023-11-13 16:20:00|15.94|15.86|15.91|15.83|15.96|15.88|15.91|15.83|236
1699892700000|2023-11-13 16:25:00|||||||||394
1699893000000|2023-11-13 16:30:00|||||||||122
1699893300000|2023-11-13 16:35:00|||||||||131
1699893600000|2023-11-13 16:40:00|||||||||2
1699893900000|2023-11-13 16:45:00|15.86|15.78|15.91|15.83|15.91|15.83|15.86|15.78|46
1699894200000|2023-11-13 16:50:00|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|13
1699894500000|2023-11-13 16:55:00|||||||||28
1699894800000|2023-11-13 17:00:00|||||||||23
1699895100000|2023-11-13 17:05:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|128
1699895400000|2023-11-13 17:10:00|||||||||16
1699895700000|2023-11-13 17:15:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|14
1699896000000|2023-11-13 17:20:00|15.96|15.88|15.92|15.84|15.96|15.88|15.92|15.84|21
1699896300000|2023-11-13 17:25:00|15.97|15.89|15.96|15.88|15.97|15.89|15.92|15.84|27
1699896600000|2023-11-13 17:30:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|5
1699896900000|2023-11-13 17:35:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|26
1699897200000|2023-11-13 17:40:00|15.97|15.89|15.97|15.89|15.97|15.89|15.96|15.88|4
1699897500000|2023-11-13 17:45:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1699897800000|2023-11-13 17:50:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1699898100000|2023-11-13 17:55:00|15.96|15.88|15.92|15.84|15.97|15.89|15.92|15.84|12
1699898400000|2023-11-13 18:00:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|47
1699898700000|2023-11-13 18:05:00|15.97|15.89|15.97|15.89|15.97|15.89|15.92|15.84|28
1699899000000|2023-11-13 18:10:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|7
1699899600000|2023-11-13 18:20:00|15.96|15.88|15.92|15.84|15.97|15.89|15.92|15.84|53
1699899900000|2023-11-13 18:25:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|8
1699900200000|2023-11-13 18:30:00|15.92|15.84|15.94|15.86|15.97|15.89|15.92|15.84|15
1699900500000|2023-11-13 18:35:00|15.92|15.84|15.92|15.84|15.97|15.89|15.92|15.84|24
1699900800000|2023-11-13 18:40:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1699901100000|2023-11-13 18:45:00|15.89|15.81|15.89|15.81|15.91|15.83|15.87|15.79|53
1699901400000|2023-11-13 18:50:00|15.87|15.79|15.91|15.83|15.92|15.84|15.87|15.79|0
1699901700000|2023-11-13 18:55:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1699902000000|2023-11-13 19:00:00|15.91|15.83|15.91|15.83|15.92|15.84|15.91|15.83|0
1699902300000|2023-11-13 19:05:00|15.92|15.84|15.89|15.81|15.92|15.84|15.87|15.79|11
1699902600000|2023-11-13 19:10:00|15.91|15.83|15.89|15.81|15.91|15.83|15.87|15.79|4
1699902900000|2023-11-13 19:15:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1699903200000|2023-11-13 19:20:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1699903500000|2023-11-13 19:25:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|1
1699903800000|2023-11-13 19:30:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|0
1699904100000|2023-11-13 19:35:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1699904400000|2023-11-13 19:40:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1699904700000|2023-11-13 19:45:00|15.91|15.83|15.91|15.83|15.96|15.88|15.91|15.83|47
1699905000000|2023-11-13 19:50:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|8
1699906200000|2023-11-13 20:10:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|2
1699906500000|2023-11-13 20:15:00|15.96|15.88|15.91|15.83|15.96|15.88|15.91|15.83|42
1699906800000|2023-11-13 20:20:00|||||||||21
1699907400000|2023-11-13 20:30:00|||||||||11
1699907700000|2023-11-13 20:35:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|26
1699908000000|2023-11-13 20:40:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|15
1699908300000|2023-11-13 20:45:00|||||||||4
1699908600000|2023-11-13 20:50:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|54
1699908900000|2023-11-13 20:55:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|118
1699920900000|2023-11-14 00:15:00|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|0
1699922400000|2023-11-14 00:40:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1699922700000|2023-11-14 00:45:00|16.07|15.99|16.07|15.99|16.07|15.99|16.04|15.96|2
1699923000000|2023-11-14 00:50:00|16.04|15.96|16.04|15.96|16.07|15.99|16.04|15.96|0
1699925100000|2023-11-14 01:25:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1699926900000|2023-11-14 01:55:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|3
1699928100000|2023-11-14 02:15:00|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1699928400000|2023-11-14 02:20:00|||||||||3
1699928700000|2023-11-14 02:25:00|||||||||1
1699929300000|2023-11-14 02:35:00|||||||||6
1699930200000|2023-11-14 02:50:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1699931100000|2023-11-14 03:05:00|||||||||2
1699932900000|2023-11-14 03:35:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1699934100000|2023-11-14 03:55:00|16.07|15.99|16.05|15.97|16.07|15.99|16.02|15.94|2
1699934400000|2023-11-14 04:00:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1699934700000|2023-11-14 04:05:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1699937700000|2023-11-14 04:55:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1699939500000|2023-11-14 05:25:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1699939800000|2023-11-14 05:30:00|16.02|15.94|16.02|15.94|16.05|15.97|16.02|15.94|0
1699940400000|2023-11-14 05:40:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1699940700000|2023-11-14 05:45:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|2
1699941000000|2023-11-14 05:50:00|16.02|15.94|16.02|15.94|16.05|15.97|16.02|15.94|0
1699941300000|2023-11-14 05:55:00|16.05|15.97|16.05|15.97|16.05|15.97|16.02|15.94|0
1699941600000|2023-11-14 06:00:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1699942200000|2023-11-14 06:10:00|16.05|15.97|16.05|15.97|16.07|15.99|16.02|15.94|14
1699942500000|2023-11-14 06:15:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1699942800000|2023-11-14 06:20:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1699943100000|2023-11-14 06:25:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1699943400000|2023-11-14 06:30:00|16.07|15.99|16.05|15.97|16.08|16|16.05|15.97|0
1699944000000|2023-11-14 06:40:00|16.08|16|16.05|15.97|16.08|16|16.05|15.97|0
1699944300000|2023-11-14 06:45:00|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|1
1699944600000|2023-11-14 06:50:00|16.03|15.95|16|15.92|16.05|15.97|16|15.92|8
1699944900000|2023-11-14 06:55:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1699945200000|2023-11-14 07:00:00|15.98|15.9|15.98|15.9|15.98|15.9|15.93|15.85|81
1699945500000|2023-11-14 07:05:00|||||||||1
1699947000000|2023-11-14 07:30:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|9
1699947600000|2023-11-14 07:40:00|||||||||1
1699948800000|2023-11-14 08:00:00|||||||||241
1699949100000|2023-11-14 08:05:00|15.9|15.82|15.93|15.85|15.93|15.85|15.88|15.8|332
1699949400000|2023-11-14 08:10:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|167
1699949700000|2023-11-14 08:15:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|75
1699950000000|2023-11-14 08:20:00|||||||||82
1699950300000|2023-11-14 08:25:00|16|15.92|15.98|15.9|16|15.92|15.98|15.9|379
1699950600000|2023-11-14 08:30:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|80
1699950900000|2023-11-14 08:35:00|15.95|15.87|15.98|15.9|15.98|15.9|15.93|15.85|155
1699951200000|2023-11-14 08:40:00|||||||||41
1699951500000|2023-11-14 08:45:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|159
1699951800000|2023-11-14 08:50:00|||||||||70
1699952100000|2023-11-14 08:55:00|||||||||134
1699952400000|2023-11-14 09:00:00|||||||||59
1699952700000|2023-11-14 09:05:00|||||||||164
1699953000000|2023-11-14 09:10:00|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|194
1699953300000|2023-11-14 09:15:00|15.93|15.85|15.88|15.8|15.93|15.85|15.88|15.8|44
1699953600000|2023-11-14 09:20:00|||||||||977
1699953900000|2023-11-14 09:25:00|15.93|15.85|15.91|15.83|15.93|15.85|15.88|15.8|216
1699954200000|2023-11-14 09:30:00|15.88|15.8|15.93|15.85|15.93|15.85|15.88|15.8|44
1699954500000|2023-11-14 09:35:00|15.96|15.88|15.93|15.85|15.98|15.9|15.93|15.85|178
1699954800000|2023-11-14 09:40:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|101
1699955100000|2023-11-14 09:45:00|15.96|15.88|15.93|15.85|15.98|15.9|15.93|15.85|65
1699955400000|2023-11-14 09:50:00|||||||||10
1699955700000|2023-11-14 09:55:00|||||||||445
1699956000000|2023-11-14 10:00:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|33
1699956300000|2023-11-14 10:05:00|||||||||22
1699956600000|2023-11-14 10:10:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|63
1699956900000|2023-11-14 10:15:00|||||||||16
1699957200000|2023-11-14 10:20:00|||||||||26
1699957500000|2023-11-14 10:25:00|15.91|15.83|15.88|15.8|15.93|15.85|15.88|15.8|131
1699957800000|2023-11-14 10:30:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|54
1699958100000|2023-11-14 10:35:00|||||||||81
1699958400000|2023-11-14 10:40:00|||||||||130
1699958700000|2023-11-14 10:45:00|||||||||442
1699959000000|2023-11-14 10:50:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|59
1699959300000|2023-11-14 10:55:00|||||||||68
1699959600000|2023-11-14 11:00:00|||||||||4
1699959900000|2023-11-14 11:05:00|||||||||13
1699960200000|2023-11-14 11:10:00|||||||||22
1699960500000|2023-11-14 11:15:00|||||||||116
1699960800000|2023-11-14 11:20:00|||||||||17
1699961100000|2023-11-14 11:25:00|||||||||10
1699961400000|2023-11-14 11:30:00|||||||||4
1699961700000|2023-11-14 11:35:00|||||||||4
1699962000000|2023-11-14 11:40:00|||||||||8
1699962300000|2023-11-14 11:45:00|||||||||11
1699962600000|2023-11-14 11:50:00|||||||||29
1699962900000|2023-11-14 11:55:00|||||||||178
1699963200000|2023-11-14 12:00:00|||||||||372
1699963500000|2023-11-14 12:05:00|||||||||190
1699963800000|2023-11-14 12:10:00|15.94|15.86|15.93|15.85|15.94|15.86|15.89|15.81|587
1699964100000|2023-11-14 12:15:00|15.89|15.81|15.93|15.85|15.93|15.85|15.89|15.81|332
1699964400000|2023-11-14 12:20:00|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|639
1699964700000|2023-11-14 12:25:00|15.89|15.81|15.89|15.81|15.93|15.85|15.89|15.81|719
1699965000000|2023-11-14 12:30:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|134
1699965300000|2023-11-14 12:35:00|||||||||385
1699965600000|2023-11-14 12:40:00|15.91|15.83|15.94|15.86|15.94|15.86|15.89|15.81|146
1699965900000|2023-11-14 12:45:00|||||||||226
1699966200000|2023-11-14 12:50:00|||||||||102
1699966500000|2023-11-14 12:55:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|218
1699966800000|2023-11-14 13:00:00|||||||||296
1699967100000|2023-11-14 13:05:00|||||||||4
1699967400000|2023-11-14 13:10:00|||||||||14
1699967700000|2023-11-14 13:15:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|194
1699968000000|2023-11-14 13:20:00|||||||||6
1699968300000|2023-11-14 13:25:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|250
1699968600000|2023-11-14 13:30:00|15.86|15.78|15.54|15.46|15.86|15.78|15.39|15.31|2347
1699968900000|2023-11-14 13:35:00|15.49|15.41|15.49|15.41|15.54|15.46|15.46|15.38|377
1699969200000|2023-11-14 13:40:00|15.44|15.36|15.49|15.41|15.54|15.46|15.39|15.31|335
1699969500000|2023-11-14 13:45:00|15.47|15.39|15.47|15.39|15.49|15.41|15.44|15.36|371
1699969800000|2023-11-14 13:50:00|15.49|15.41|15.49|15.41|15.49|15.41|15.44|15.36|533
1699970100000|2023-11-14 13:55:00|15.54|15.46|15.54|15.46|15.54|15.46|15.49|15.41|292
1699970400000|2023-11-14 14:00:00|15.49|15.41|15.54|15.46|15.54|15.46|15.49|15.41|440
1699970700000|2023-11-14 14:05:00|15.49|15.41|15.49|15.41|15.52|15.44|15.49|15.41|344
1699971000000|2023-11-14 14:10:00|||||||||49
1699971300000|2023-11-14 14:15:00|||||||||148
1699971600000|2023-11-14 14:20:00|15.51|15.43|15.54|15.46|15.54|15.46|15.49|15.41|301
1699971900000|2023-11-14 14:25:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|98
1699972200000|2023-11-14 14:30:00|15.47|15.39|15.49|15.41|15.49|15.41|15.44|15.36|119
1699972500000|2023-11-14 14:35:00|||||||||317
1699972800000|2023-11-14 14:40:00|15.54|15.46|15.54|15.46|15.54|15.46|15.52|15.44|581
1699973100000|2023-11-14 14:45:00|15.52|15.44|15.59|15.51|15.59|15.51|15.49|15.41|467
1699973400000|2023-11-14 14:50:00|15.54|15.46|15.59|15.51|15.59|15.51|15.54|15.46|148
1699973700000|2023-11-14 14:55:00|15.54|15.46|15.59|15.51|15.59|15.51|15.54|15.46|432
1699974000000|2023-11-14 15:00:00|15.57|15.49|15.59|15.51|15.59|15.51|15.54|15.46|470
1699974300000|2023-11-14 15:05:00|||||||||282
1699974600000|2023-11-14 15:10:00|15.57|15.49|15.59|15.51|15.64|15.56|15.57|15.49|896
1699974900000|2023-11-14 15:15:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|482
1699975200000|2023-11-14 15:20:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|349
1699975500000|2023-11-14 15:25:00|15.64|15.56|15.59|15.51|15.64|15.56|15.59|15.51|274
1699975800000|2023-11-14 15:30:00|||||||||242
1699976100000|2023-11-14 15:35:00|15.54|15.46|15.59|15.51|15.59|15.51|15.54|15.46|491
1699976400000|2023-11-14 15:40:00|15.64|15.56|15.59|15.51|15.64|15.56|15.59|15.51|198
1699976700000|2023-11-14 15:45:00|15.64|15.56|15.59|15.51|15.64|15.56|15.59|15.51|566
1699977000000|2023-11-14 15:50:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|747
1699977300000|2023-11-14 15:55:00|||||||||801
1699977600000|2023-11-14 16:00:00|15.67|15.59|15.64|15.56|15.69|15.61|15.64|15.56|510
1699977900000|2023-11-14 16:05:00|||||||||480
1699978200000|2023-11-14 16:10:00|15.62|15.54|15.59|15.51|15.64|15.56|15.59|15.51|709
1699978500000|2023-11-14 16:15:00|15.57|15.49|15.59|15.51|15.59|15.51|15.54|15.46|2156
1699978800000|2023-11-14 16:20:00|15.54|15.46|15.49|15.41|15.54|15.46|15.49|15.41|645
1699979100000|2023-11-14 16:25:00|15.54|15.46|15.49|15.41|15.54|15.46|15.49|15.41|234
1699979400000|2023-11-14 16:30:00|15.44|15.36|15.49|15.41|15.49|15.41|15.44|15.36|1118
1699979700000|2023-11-14 16:35:00|||||||||18
1699980000000|2023-11-14 16:40:00|15.54|15.46|15.54|15.46|15.54|15.46|15.52|15.44|323
1699980300000|2023-11-14 16:45:00|15.52|15.44|15.54|15.46|15.54|15.46|15.49|15.41|102
1699980600000|2023-11-14 16:50:00|||||||||35
1699980900000|2023-11-14 16:55:00|15.49|15.41|15.54|15.46|15.54|15.46|15.49|15.41|294
1699981200000|2023-11-14 17:00:00|||||||||83
1699981500000|2023-11-14 17:05:00|||||||||4
1699981800000|2023-11-14 17:10:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|158
1699982100000|2023-11-14 17:15:00|||||||||4
1699982400000|2023-11-14 17:20:00|15.44|15.36|15.49|15.41|15.49|15.41|15.44|15.36|76
1699982700000|2023-11-14 17:25:00|||||||||26
1699983000000|2023-11-14 17:30:00|||||||||10
1699983300000|2023-11-14 17:35:00|||||||||3829
1699983600000|2023-11-14 17:40:00|15.5|15.42|15.54|15.46|15.54|15.46|15.5|15.42|18
1699983900000|2023-11-14 17:45:00|15.5|15.42|15.54|15.46|15.54|15.46|15.5|15.42|10
1699984200000|2023-11-14 17:50:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|53
1699986000000|2023-11-14 18:20:00|||||||||1
1699986600000|2023-11-14 18:30:00|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|236
1699986900000|2023-11-14 18:35:00|||||||||2
1699987500000|2023-11-14 18:45:00|||||||||1
1699987800000|2023-11-14 18:50:00|||||||||1
1699988400000|2023-11-14 19:00:00|||||||||1
1699988700000|2023-11-14 19:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|57
1699989000000|2023-11-14 19:10:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|4
1699989300000|2023-11-14 19:15:00|15.52|15.44|15.55|15.47|15.55|15.47|15.52|15.44|79
1699989900000|2023-11-14 19:25:00|||||||||1
1699990500000|2023-11-14 19:35:00|||||||||2
1699990800000|2023-11-14 19:40:00|||||||||2
1699991100000|2023-11-14 19:45:00|||||||||9
1699991400000|2023-11-14 19:50:00|||||||||1
1699992000000|2023-11-14 20:00:00|||||||||174
1699992600000|2023-11-14 20:10:00|15.52|15.44|15.55|15.47|15.55|15.47|15.52|15.44|36
1699992900000|2023-11-14 20:15:00|||||||||30
1699993500000|2023-11-14 20:25:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|6
1699993800000|2023-11-14 20:30:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|80
1699994100000|2023-11-14 20:35:00|||||||||29
1699994400000|2023-11-14 20:40:00|||||||||3
1699994700000|2023-11-14 20:45:00|||||||||51
1699995000000|2023-11-14 20:50:00|||||||||40
1699995300000|2023-11-14 20:55:00|15.58|15.5|15.65|15.57|15.65|15.57|15.58|15.5|121
1700007300000|2023-11-15 00:15:00|15.63|15.55|15.63|15.55|15.66|15.58|15.63|15.55|2
1700011200000|2023-11-15 01:20:00|15.66|15.58|15.66|15.58|15.66|15.58|15.63|15.55|3
1700011500000|2023-11-15 01:25:00|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|0
1700011800000|2023-11-15 01:30:00|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|0
1700012100000|2023-11-15 01:35:00|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|0
1700012400000|2023-11-15 01:40:00|15.63|15.55|15.63|15.55|15.63|15.55|15.61|15.53|0
1700012700000|2023-11-15 01:45:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|0
1700013000000|2023-11-15 01:50:00|15.63|15.55|15.63|15.55|15.63|15.55|15.61|15.53|0
1700013300000|2023-11-15 01:55:00|15.61|15.53|15.63|15.55|15.63|15.55|15.61|15.53|0
1700013600000|2023-11-15 02:00:00|15.61|15.53|15.63|15.55|15.63|15.55|15.61|15.53|8
1700014500000|2023-11-15 02:15:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|3
1700015100000|2023-11-15 02:25:00|15.61|15.53|15.7|15.45|15.7|15.55|15.59|15.42|0
1700015400000|2023-11-15 02:30:00|15.63|15.55|15.69|15.44|15.72|15.55|15.59|15.42|0
1700015700000|2023-11-15 02:35:00|15.59|15.51|15.59|15.51|15.72|15.55|15.59|15.42|0
1700016000000|2023-11-15 02:40:00|15.63|15.55|15.7|15.45|15.72|15.55|15.59|15.42|0
1700016300000|2023-11-15 02:45:00|15.59|15.51|15.59|15.51|15.72|15.55|15.59|15.42|0
1700018700000|2023-11-15 03:25:00|15.61|15.53|15.64|15.56|15.64|15.56|15.61|15.53|0
1700019000000|2023-11-15 03:30:00|15.7|15.45|15.64|15.56|15.7|15.56|15.64|15.45|0
1700019300000|2023-11-15 03:35:00|15.7|15.45|15.59|15.51|15.7|15.53|15.56|15.45|3
1700019600000|2023-11-15 03:40:00|15.56|15.48|15.56|15.48|15.59|15.51|15.56|15.48|0
1700019900000|2023-11-15 03:45:00|15.59|15.51|15.56|15.48|15.59|15.51|15.56|15.48|0
1700020200000|2023-11-15 03:50:00|||||||||1
1700020800000|2023-11-15 04:00:00|||||||||1
1700021100000|2023-11-15 04:05:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1700021700000|2023-11-15 04:15:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1700022600000|2023-11-15 04:30:00|15.54|15.46|15.54|15.46|15.56|15.48|15.54|15.46|0
1700022900000|2023-11-15 04:35:00|15.56|15.48|15.56|15.48|15.56|15.48|15.54|15.46|0
1700023200000|2023-11-15 04:40:00|15.57|15.49|15.57|15.49|15.57|15.49|15.54|15.46|0
1700024400000|2023-11-15 05:00:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1700024700000|2023-11-15 05:05:00|15.57|15.49|15.57|15.49|15.57|15.49|15.54|15.46|0
1700025000000|2023-11-15 05:10:00|15.54|15.46|15.54|15.46|15.57|15.49|15.54|15.46|0
1700025300000|2023-11-15 05:15:00|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|0
1700025600000|2023-11-15 05:20:00|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|0
1700025900000|2023-11-15 05:25:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|0
1700026800000|2023-11-15 05:40:00|15.54|15.46|15.54|15.46|15.57|15.49|15.54|15.46|0
1700027100000|2023-11-15 05:45:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1700027400000|2023-11-15 05:50:00|15.54|15.46|15.54|15.46|15.57|15.49|15.54|15.46|0
1700027700000|2023-11-15 05:55:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|0
1700028600000|2023-11-15 06:10:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|6
1700028900000|2023-11-15 06:15:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|1
1700029500000|2023-11-15 06:25:00|15.59|15.51|15.65|15.4|15.65|15.51|15.59|15.4|0
1700029800000|2023-11-15 06:30:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1700030100000|2023-11-15 06:35:00|15.52|15.44|15.52|15.44|15.54|15.46|15.52|15.44|0
1700030400000|2023-11-15 06:40:00|||||||||10
1700030700000|2023-11-15 06:45:00|15.49|15.41|15.54|15.46|15.54|15.46|15.49|15.41|1
1700031000000|2023-11-15 06:50:00|15.52|15.44|15.52|15.44|15.52|15.44|15.49|15.41|1
1700031300000|2023-11-15 06:55:00|15.54|15.46|15.54|15.46|15.54|15.46|15.52|15.44|0
1700031600000|2023-11-15 07:00:00|15.52|15.44|15.52|15.44|15.52|15.44|15.49|15.41|22
1700031900000|2023-11-15 07:05:00|||||||||3
1700032500000|2023-11-15 07:15:00|15.61|15.53|15.57|15.49|15.62|15.54|15.57|15.49|131
1700032800000|2023-11-15 07:20:00|||||||||1
1700033100000|2023-11-15 07:25:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|17
1700033700000|2023-11-15 07:35:00|15.47|15.39|15.52|15.44|15.52|15.44|15.47|15.39|3
1700034000000|2023-11-15 07:40:00|15.49|15.41|15.52|15.44|15.52|15.44|15.47|15.39|18
1700034300000|2023-11-15 07:45:00|15.49|15.41|15.52|15.44|15.52|15.44|15.49|15.41|9
1700034900000|2023-11-15 07:55:00|||||||||15
1700035200000|2023-11-15 08:00:00|15.47|15.39|15.37|15.29|15.47|15.39|15.37|15.29|181
1700035500000|2023-11-15 08:05:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|122
1700035800000|2023-11-15 08:10:00|15.4|15.32|15.37|15.29|15.42|15.34|15.37|15.29|80
1700036100000|2023-11-15 08:15:00|||||||||51
1700036400000|2023-11-15 08:20:00|15.4|15.32|15.47|15.39|15.47|15.39|15.4|15.32|532
1700036700000|2023-11-15 08:25:00|||||||||2
1700037000000|2023-11-15 08:30:00|15.52|15.44|15.47|15.39|15.52|15.44|15.47|15.39|23
1700037300000|2023-11-15 08:35:00|15.42|15.34|15.42|15.34|15.45|15.37|15.37|15.29|164
1700037600000|2023-11-15 08:40:00|15.4|15.32|15.4|15.32|15.42|15.34|15.37|15.29|40
1700037900000|2023-11-15 08:45:00|15.37|15.29|15.37|15.29|15.42|15.34|15.37|15.29|86
1700038200000|2023-11-15 08:50:00|15.4|15.32|15.37|15.29|15.42|15.34|15.37|15.29|42
1700038500000|2023-11-15 08:55:00|15.4|15.32|15.37|15.29|15.42|15.34|15.37|15.29|23
1700038800000|2023-11-15 09:00:00|15.4|15.32|15.42|15.34|15.42|15.34|15.37|15.29|125
1700039100000|2023-11-15 09:05:00|15.45|15.37|15.42|15.34|15.47|15.39|15.42|15.34|24
1700039400000|2023-11-15 09:10:00|15.45|15.37|15.42|15.34|15.47|15.39|15.42|15.34|224
1700039700000|2023-11-15 09:15:00|15.45|15.37|15.45|15.37|15.47|15.39|15.42|15.34|52
1700040000000|2023-11-15 09:20:00|15.47|15.39|15.42|15.34|15.47|15.39|15.42|15.34|264
1700040300000|2023-11-15 09:25:00|15.45|15.37|15.47|15.39|15.47|15.39|15.42|15.34|3
1700040600000|2023-11-15 09:30:00|15.45|15.37|15.47|15.39|15.47|15.39|15.42|15.34|222
1700040900000|2023-11-15 09:35:00|||||||||25
1700041200000|2023-11-15 09:40:00|15.52|15.44|15.47|15.39|15.52|15.44|15.47|15.39|191
1700041500000|2023-11-15 09:45:00|||||||||2
1700041800000|2023-11-15 09:50:00|||||||||5
1700042100000|2023-11-15 09:55:00|||||||||9
1700042400000|2023-11-15 10:00:00|15.52|15.44|15.52|15.44|15.52|15.44|15.5|15.42|413
1700042700000|2023-11-15 10:05:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|213
1700043000000|2023-11-15 10:10:00|||||||||67
1700043300000|2023-11-15 10:15:00|15.42|15.34|15.42|15.34|15.47|15.39|15.42|15.34|492
1700043600000|2023-11-15 10:20:00|||||||||7
1700043900000|2023-11-15 10:25:00|||||||||5
1700044200000|2023-11-15 10:30:00|||||||||1
1700044500000|2023-11-15 10:35:00|15.37|15.29|15.37|15.29|15.42|15.34|15.37|15.29|284
1700044800000|2023-11-15 10:40:00|||||||||93
1700045100000|2023-11-15 10:45:00|||||||||65
1700045400000|2023-11-15 10:50:00|||||||||3
1700045700000|2023-11-15 10:55:00|15.42|15.34|15.47|15.39|15.47|15.39|15.42|15.34|282
1700046000000|2023-11-15 11:00:00|||||||||31
1700046300000|2023-11-15 11:05:00|||||||||1000
1700046900000|2023-11-15 11:15:00|||||||||54
1700047200000|2023-11-15 11:20:00|||||||||2504
1700047500000|2023-11-15 11:25:00|||||||||10
1700047800000|2023-11-15 11:30:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|337
1700048100000|2023-11-15 11:35:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|36
1700048400000|2023-11-15 11:40:00|15.45|15.37|15.43|15.35|15.48|15.4|15.43|15.35|227
1700048700000|2023-11-15 11:45:00|||||||||160
1700049000000|2023-11-15 11:50:00|||||||||3
1700049300000|2023-11-15 11:55:00|||||||||1
1700049600000|2023-11-15 12:00:00|||||||||1
1700049900000|2023-11-15 12:05:00|15.45|15.37|15.45|15.37|15.48|15.4|15.43|15.35|55
1700050200000|2023-11-15 12:10:00|15.48|15.4|15.43|15.35|15.48|15.4|15.43|15.35|0
1700050500000|2023-11-15 12:15:00|||||||||311
1700050800000|2023-11-15 12:20:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|60
1700051100000|2023-11-15 12:25:00|15.45|15.37|15.43|15.35|15.48|15.4|15.43|15.35|45
1700051700000|2023-11-15 12:35:00|||||||||106
1700052000000|2023-11-15 12:40:00|||||||||13
1700053200000|2023-11-15 13:00:00|||||||||100
1700053500000|2023-11-15 13:05:00|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|130
1700053800000|2023-11-15 13:10:00|15.43|15.35|15.43|15.35|15.43|15.35|15.38|15.3|72
1700054100000|2023-11-15 13:15:00|15.4|15.32|15.43|15.35|15.43|15.35|15.38|15.3|20
1700054400000|2023-11-15 13:20:00|||||||||308
1700054700000|2023-11-15 13:25:00|||||||||10
1700055000000|2023-11-15 13:30:00|15.38|15.3|15.45|15.37|15.48|15.4|15.38|15.3|221
1700055300000|2023-11-15 13:35:00|15.48|15.4|15.48|15.4|15.48|15.4|15.43|15.35|215
1700055600000|2023-11-15 13:40:00|15.5|15.42|15.53|15.45|15.53|15.45|15.48|15.4|24
1700055900000|2023-11-15 13:45:00|15.5|15.42|15.48|15.4|15.53|15.45|15.48|15.4|114
1700056200000|2023-11-15 13:50:00|15.43|15.35|15.48|15.4|15.48|15.4|15.43|15.35|41
1700056500000|2023-11-15 13:55:00|15.45|15.37|15.48|15.4|15.48|15.4|15.45|15.37|40
1700056800000|2023-11-15 14:00:00|15.5|15.42|15.53|15.45|15.53|15.45|15.48|15.4|113
1700057100000|2023-11-15 14:05:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|93
1700057400000|2023-11-15 14:10:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|45
1700057700000|2023-11-15 14:15:00|||||||||25
1700058000000|2023-11-15 14:20:00|||||||||124
1700058300000|2023-11-15 14:25:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|16
1700058600000|2023-11-15 14:30:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|168
1700058900000|2023-11-15 14:35:00|15.28|15.2|15.33|15.25|15.33|15.25|15.28|15.2|35
1700059200000|2023-11-15 14:40:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|190
1700059500000|2023-11-15 14:45:00|||||||||46
1700059800000|2023-11-15 14:50:00|15.38|15.3|15.38|15.3|15.43|15.35|15.38|15.3|364
1700060100000|2023-11-15 14:55:00|15.43|15.35|15.33|15.25|15.43|15.35|15.33|15.25|119
1700060400000|2023-11-15 15:00:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|364
1700060700000|2023-11-15 15:05:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|202
1700061000000|2023-11-15 15:10:00|15.33|15.25|15.33|15.25|15.33|15.25|15.28|15.2|327
1700061300000|2023-11-15 15:15:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|148
1700061600000|2023-11-15 15:20:00|||||||||23
1700061900000|2023-11-15 15:25:00|15.38|15.3|15.39|15.31|15.39|15.31|15.38|15.3|165
1700062200000|2023-11-15 15:30:00|15.38|15.3|15.29|15.21|15.38|15.3|15.29|15.21|899
1700062500000|2023-11-15 15:35:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|36
1700062800000|2023-11-15 15:40:00|15.29|15.21|15.29|15.21|15.34|15.26|15.29|15.21|318
1700063100000|2023-11-15 15:45:00|||||||||188
1700063400000|2023-11-15 15:50:00|15.34|15.26|15.29|15.21|15.34|15.26|15.29|15.21|149
1700063700000|2023-11-15 15:55:00|15.33|15.25|15.34|15.26|15.34|15.26|15.33|15.25|209
1700064000000|2023-11-15 16:00:00|15.29|15.21|15.34|15.26|15.34|15.26|15.29|15.21|310
1700064300000|2023-11-15 16:05:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|462
1700064600000|2023-11-15 16:10:00|15.34|15.26|15.38|15.3|15.38|15.3|15.33|15.25|363
1700064900000|2023-11-15 16:15:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|55
1700065200000|2023-11-15 16:20:00|15.34|15.26|15.34|15.26|15.39|15.31|15.34|15.26|94
1700065500000|2023-11-15 16:25:00|15.38|15.3|15.38|15.3|15.39|15.31|15.38|15.3|408
1700065800000|2023-11-15 16:30:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|497
1700066100000|2023-11-15 16:35:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|195
1700066400000|2023-11-15 16:40:00|||||||||25
1700066700000|2023-11-15 16:45:00|||||||||26
1700067000000|2023-11-15 16:50:00|||||||||46
1700067300000|2023-11-15 16:55:00|||||||||54
1700067600000|2023-11-15 17:00:00|||||||||19
1700067900000|2023-11-15 17:05:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|42
1700068200000|2023-11-15 17:10:00|15.43|15.35|15.39|15.31|15.43|15.35|15.39|15.31|49
1700068500000|2023-11-15 17:15:00|15.44|15.36|15.43|15.35|15.44|15.36|15.39|15.31|119
1700068800000|2023-11-15 17:20:00|15.41|15.33|15.39|15.31|15.43|15.35|15.39|15.31|44
1700069100000|2023-11-15 17:25:00|||||||||8
1700069400000|2023-11-15 17:30:00|15.43|15.35|15.39|15.31|15.44|15.36|15.39|15.31|551
1700069700000|2023-11-15 17:35:00|||||||||13
1700070000000|2023-11-15 17:40:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|51
1700070300000|2023-11-15 17:45:00|||||||||51
1700070600000|2023-11-15 17:50:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|113
1700070900000|2023-11-15 17:55:00|||||||||14
1700071200000|2023-11-15 18:00:00|15.48|15.4|15.44|15.36|15.48|15.4|15.44|15.36|13
1700071500000|2023-11-15 18:05:00|15.46|15.38|15.46|15.38|15.48|15.4|15.46|15.38|19
1700071800000|2023-11-15 18:10:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1700072100000|2023-11-15 18:15:00|||||||||1
1700072400000|2023-11-15 18:20:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|43
1700072700000|2023-11-15 18:25:00|15.41|15.33|15.43|15.35|15.43|15.35|15.39|15.31|8
1700073300000|2023-11-15 18:35:00|||||||||1
1700073600000|2023-11-15 18:40:00|||||||||106
1700073900000|2023-11-15 18:45:00|15.39|15.31|15.43|15.35|15.43|15.35|15.39|15.31|31
1700074200000|2023-11-15 18:50:00|15.39|15.31|15.43|15.35|15.43|15.35|15.39|15.31|17
1700074500000|2023-11-15 18:55:00|||||||||41
1700074800000|2023-11-15 19:00:00|||||||||10
1700075400000|2023-11-15 19:10:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1700075700000|2023-11-15 19:15:00|15.46|15.38|15.44|15.36|15.49|15.41|15.44|15.36|21
1700076000000|2023-11-15 19:20:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|35
1700076900000|2023-11-15 19:35:00|||||||||50
1700077200000|2023-11-15 19:40:00|15.49|15.41|15.46|15.38|15.49|15.41|15.44|15.36|18
1700077500000|2023-11-15 19:45:00|15.44|15.36|15.49|15.41|15.49|15.41|15.44|15.36|0
1700077800000|2023-11-15 19:50:00|15.46|15.38|15.49|15.41|15.49|15.41|15.46|15.38|0
1700078100000|2023-11-15 19:55:00|15.46|15.38|15.46|15.38|15.49|15.41|15.44|15.36|23
1700078400000|2023-11-15 20:00:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|0
1700078700000|2023-11-15 20:05:00|||||||||10
1700079300000|2023-11-15 20:15:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|16
1700079600000|2023-11-15 20:20:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|9
1700080200000|2023-11-15 20:30:00|||||||||4
1700080500000|2023-11-15 20:35:00|||||||||50
1700081100000|2023-11-15 20:45:00|||||||||10
1700081400000|2023-11-15 20:50:00|15.46|15.38|15.46|15.38|15.49|15.41|15.44|15.36|112
1700081700000|2023-11-15 20:55:00|15.44|15.36|15.44|15.36|15.46|15.38|15.44|15.36|98
1700093700000|2023-11-16 00:15:00|15.42|15.34|15.42|15.34|15.45|15.37|15.42|15.34|1
1700094000000|2023-11-16 00:20:00|15.44|15.36|15.45|15.37|15.45|15.37|15.42|15.34|12
1700094300000|2023-11-16 00:25:00|15.42|15.34|15.42|15.34|15.45|15.37|15.42|15.34|0
1700094600000|2023-11-16 00:30:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|0
1700095200000|2023-11-16 00:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.42|15.34|0
1700095500000|2023-11-16 00:45:00|15.42|15.34|15.45|15.37|15.45|15.37|15.42|15.34|0
1700095800000|2023-11-16 00:50:00|15.42|15.34|15.42|15.34|15.45|15.37|15.42|15.34|0
1700096400000|2023-11-16 01:00:00|15.45|15.37|15.45|15.37|15.45|15.37|15.42|15.34|0
1700096700000|2023-11-16 01:05:00|15.42|15.34|15.45|15.37|15.45|15.37|15.42|15.34|0
1700097000000|2023-11-16 01:10:00|15.42|15.34|15.45|15.37|15.45|15.37|15.42|15.34|0
1700097300000|2023-11-16 01:15:00|15.42|15.34|15.47|15.39|15.47|15.39|15.42|15.34|1
1700097600000|2023-11-16 01:20:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|0
1700097900000|2023-11-16 01:25:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|0
1700098200000|2023-11-16 01:30:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|3
1700098500000|2023-11-16 01:35:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|0
1700098800000|2023-11-16 01:40:00|||||||||1
1700099400000|2023-11-16 01:50:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|1
1700099700000|2023-11-16 01:55:00|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|0
1700100000000|2023-11-16 02:00:00|||||||||1
1700100300000|2023-11-16 02:05:00|15.52|15.44|15.55|15.47|15.55|15.47|15.52|15.44|2
1700100600000|2023-11-16 02:10:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1700102100000|2023-11-16 02:35:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|0
1700103000000|2023-11-16 02:50:00|15.53|15.45|15.52|15.44|15.55|15.47|15.52|15.44|0
1700103300000|2023-11-16 02:55:00|15.53|15.45|15.52|15.44|15.55|15.47|15.52|15.44|0
1700103600000|2023-11-16 03:00:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|0
1700105400000|2023-11-16 03:30:00|15.5|15.42|15.52|15.44|15.52|15.44|15.5|15.42|0
1700105700000|2023-11-16 03:35:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|0
1700106000000|2023-11-16 03:40:00|15.53|15.45|15.53|15.45|15.55|15.47|15.53|15.45|0
1700106300000|2023-11-16 03:45:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|4
1700107200000|2023-11-16 04:00:00|15.5|15.42|15.53|15.45|15.53|15.45|15.5|15.42|5
1700109000000|2023-11-16 04:30:00|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|0
1700110200000|2023-11-16 04:50:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1700110800000|2023-11-16 05:00:00|15.53|15.45|15.5|15.42|15.53|15.45|15.5|15.42|2
1700111100000|2023-11-16 05:05:00|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|0
1700111400000|2023-11-16 05:10:00|15.5|15.42|15.5|15.42|15.5|15.42|15.48|15.4|0
1700111700000|2023-11-16 05:15:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1700112000000|2023-11-16 05:20:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1700112300000|2023-11-16 05:25:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1700112600000|2023-11-16 05:30:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1700112900000|2023-11-16 05:35:00|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|0
1700113200000|2023-11-16 05:40:00|15.5|15.42|15.5|15.42|15.5|15.42|15.48|15.4|0
1700113500000|2023-11-16 05:45:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1700113800000|2023-11-16 05:50:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1700114400000|2023-11-16 06:00:00|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|0
1700114700000|2023-11-16 06:05:00|15.45|15.37|15.45|15.37|15.48|15.4|15.45|15.37|11
1700115000000|2023-11-16 06:10:00|15.43|15.35|15.43|15.35|15.45|15.37|15.43|15.35|0
1700115300000|2023-11-16 06:15:00|15.45|15.37|15.45|15.37|15.45|15.37|15.43|15.35|0
1700115600000|2023-11-16 06:20:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|0
1700115900000|2023-11-16 06:25:00|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|0
1700116800000|2023-11-16 06:40:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|5
1700117400000|2023-11-16 06:50:00|15.43|15.35|15.46|15.38|15.46|15.38|15.43|15.35|0
1700117700000|2023-11-16 06:55:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1700118000000|2023-11-16 07:00:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1700118900000|2023-11-16 07:15:00|||||||||42
1700119200000|2023-11-16 07:20:00|||||||||2
1700119800000|2023-11-16 07:30:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|58
1700120100000|2023-11-16 07:35:00|15.46|15.38|15.51|15.43|15.51|15.43|15.45|15.37|8
1700120400000|2023-11-16 07:40:00|15.5|15.42|15.46|15.38|15.51|15.43|15.46|15.38|26
1700121000000|2023-11-16 07:50:00|||||||||10
1700121300000|2023-11-16 07:55:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|54
1700121600000|2023-11-16 08:00:00|15.41|15.33|15.41|15.33|15.46|15.38|15.36|15.28|54
1700121900000|2023-11-16 08:05:00|15.38|15.3|15.41|15.33|15.41|15.33|15.38|15.3|11
1700122200000|2023-11-16 08:10:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|36
1700122500000|2023-11-16 08:15:00|15.38|15.3|15.36|15.28|15.41|15.33|15.36|15.28|10
1700122800000|2023-11-16 08:20:00|||||||||3
1700123100000|2023-11-16 08:25:00|||||||||16
1700123400000|2023-11-16 08:30:00|||||||||72
1700123700000|2023-11-16 08:35:00|15.31|15.23|15.31|15.23|15.36|15.28|15.31|15.23|131
1700124000000|2023-11-16 08:40:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|347
1700124300000|2023-11-16 08:45:00|||||||||142
1700124600000|2023-11-16 08:50:00|||||||||35
1700124900000|2023-11-16 08:55:00|||||||||116
1700125200000|2023-11-16 09:00:00|15.4|15.32|15.41|15.33|15.41|15.33|15.36|15.28|70
1700125500000|2023-11-16 09:05:00|15.4|15.32|15.4|15.32|15.41|15.33|15.36|15.28|255
1700125800000|2023-11-16 09:10:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|215
1700126100000|2023-11-16 09:15:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|105
1700126400000|2023-11-16 09:20:00|||||||||20
1700126700000|2023-11-16 09:25:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|61
1700127000000|2023-11-16 09:30:00|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|41
1700127300000|2023-11-16 09:35:00|||||||||63
1700127600000|2023-11-16 09:40:00|||||||||3
1700127900000|2023-11-16 09:45:00|||||||||7
1700128200000|2023-11-16 09:50:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|316
1700128500000|2023-11-16 09:55:00|||||||||18
1700128800000|2023-11-16 10:00:00|||||||||12
1700129100000|2023-11-16 10:05:00|||||||||15
1700129400000|2023-11-16 10:10:00|||||||||91
1700129700000|2023-11-16 10:15:00|||||||||8
1700130000000|2023-11-16 10:20:00|||||||||107
1700130300000|2023-11-16 10:25:00|||||||||512
1700130600000|2023-11-16 10:30:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|242
1700130900000|2023-11-16 10:35:00|15.46|15.38|15.46|15.38|15.46|15.38|15.41|15.33|131
1700131200000|2023-11-16 10:40:00|||||||||39
1700131500000|2023-11-16 10:45:00|15.41|15.33|15.46|15.38|15.46|15.38|15.41|15.33|68
1700131800000|2023-11-16 10:50:00|15.41|15.33|15.46|15.38|15.46|15.38|15.41|15.33|518
1700132100000|2023-11-16 10:55:00|||||||||10
1700132400000|2023-11-16 11:00:00|||||||||5
1700132700000|2023-11-16 11:05:00|15.48|15.4|15.46|15.38|15.51|15.43|15.46|15.38|82
1700133000000|2023-11-16 11:10:00|||||||||2
1700133300000|2023-11-16 11:15:00|||||||||20
1700133600000|2023-11-16 11:20:00|||||||||5
1700133900000|2023-11-16 11:25:00|||||||||8
1700134200000|2023-11-16 11:30:00|15.51|15.43|15.51|15.43|15.51|15.43|15.46|15.38|424
1700134500000|2023-11-16 11:35:00|||||||||274
1700134800000|2023-11-16 11:40:00|15.56|15.48|15.56|15.48|15.56|15.48|15.51|15.43|327
1700135100000|2023-11-16 11:45:00|15.53|15.45|15.56|15.48|15.56|15.48|15.51|15.43|497
1700135400000|2023-11-16 11:50:00|15.61|15.53|15.6|15.52|15.61|15.53|15.58|15.5|229
1700135700000|2023-11-16 11:55:00|15.58|15.5|15.56|15.48|15.6|15.52|15.56|15.48|686
1700136000000|2023-11-16 12:00:00|15.6|15.52|15.61|15.53|15.61|15.53|15.56|15.48|510
1700136300000|2023-11-16 12:05:00|15.6|15.52|15.66|15.58|15.66|15.58|15.6|15.52|422
1700136600000|2023-11-16 12:10:00|15.7|15.62|15.66|15.58|15.7|15.62|15.66|15.58|293
1700136900000|2023-11-16 12:15:00|15.7|15.62|15.71|15.63|15.75|15.67|15.68|15.6|427
1700137200000|2023-11-16 12:20:00|15.75|15.67|15.75|15.67|15.75|15.67|15.71|15.63|560
1700137500000|2023-11-16 12:25:00|15.71|15.63|15.7|15.62|15.71|15.63|15.66|15.58|527
1700137800000|2023-11-16 12:30:00|15.68|15.6|15.66|15.58|15.7|15.62|15.66|15.58|725
1700138100000|2023-11-16 12:35:00|15.7|15.62|15.7|15.62|15.71|15.63|15.68|15.6|407
1700138400000|2023-11-16 12:40:00|15.71|15.63|15.7|15.62|15.75|15.67|15.7|15.62|444
1700138700000|2023-11-16 12:45:00|15.68|15.6|15.7|15.62|15.7|15.62|15.66|15.58|243
1700139000000|2023-11-16 12:50:00|15.66|15.58|15.7|15.62|15.75|15.67|15.66|15.58|658
1700139300000|2023-11-16 12:55:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|481
1700139600000|2023-11-16 13:00:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|370
1700139900000|2023-11-16 13:05:00|||||||||507
1700140200000|2023-11-16 13:10:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|287
1700140500000|2023-11-16 13:15:00|||||||||248
1700140800000|2023-11-16 13:20:00|15.66|15.58|15.66|15.58|15.71|15.63|15.66|15.58|797
1700141100000|2023-11-16 13:25:00|15.68|15.6|15.68|15.6|15.7|15.62|15.66|15.58|522
1700141400000|2023-11-16 13:30:00|15.66|15.58|15.66|15.58|15.66|15.58|15.61|15.53|759
1700141700000|2023-11-16 13:35:00|15.63|15.55|15.61|15.53|15.66|15.58|15.58|15.5|277
1700142000000|2023-11-16 13:40:00|15.65|15.57|15.65|15.57|15.66|15.58|15.61|15.53|567
1700142300000|2023-11-16 13:45:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|508
1700142600000|2023-11-16 13:50:00|15.65|15.57|15.65|15.57|15.7|15.62|15.65|15.57|680
1700142900000|2023-11-16 13:55:00|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|640
1700143200000|2023-11-16 14:00:00|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|1575
1700143500000|2023-11-16 14:05:00|||||||||604
1700143800000|2023-11-16 14:10:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|186
1700144100000|2023-11-16 14:15:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|530
1700144400000|2023-11-16 14:20:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|628
1700144700000|2023-11-16 14:25:00|15.85|15.77|15.8|15.72|15.85|15.77|15.8|15.72|397
1700145000000|2023-11-16 14:30:00|15.85|15.77|15.7|15.62|15.85|15.77|15.65|15.57|571
1700145300000|2023-11-16 14:35:00|15.75|15.67|15.7|15.62|15.75|15.67|15.7|15.62|8
1700145600000|2023-11-16 14:40:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|71
1700145900000|2023-11-16 14:45:00|15.68|15.6|15.66|15.58|15.7|15.62|15.65|15.57|502
1700146200000|2023-11-16 14:50:00|15.7|15.62|15.7|15.62|15.7|15.62|15.66|15.58|375
1700146500000|2023-11-16 14:55:00|15.68|15.6|15.66|15.58|15.7|15.62|15.66|15.58|749
1700146800000|2023-11-16 15:00:00|15.7|15.62|15.7|15.62|15.7|15.62|15.66|15.58|352
1700147100000|2023-11-16 15:05:00|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|291
1700147400000|2023-11-16 15:10:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|234
1700147700000|2023-11-16 15:15:00|15.75|15.67|15.8|15.72|15.8|15.72|15.7|15.62|384
1700148000000|2023-11-16 15:20:00|15.75|15.67|15.7|15.62|15.75|15.67|15.7|15.62|118
1700148300000|2023-11-16 15:25:00|15.71|15.63|15.7|15.62|15.75|15.67|15.7|15.62|35
1700148600000|2023-11-16 15:30:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|166
1700148900000|2023-11-16 15:35:00|15.75|15.67|15.75|15.67|15.75|15.67|15.7|15.62|336
1700149200000|2023-11-16 15:40:00|15.71|15.63|15.75|15.67|15.75|15.67|15.71|15.63|18
1700149500000|2023-11-16 15:45:00|15.71|15.63|15.71|15.63|15.75|15.67|15.71|15.63|142
1700149800000|2023-11-16 15:50:00|15.75|15.67|15.8|15.72|15.8|15.72|15.73|15.65|636
1700150100000|2023-11-16 15:55:00|15.76|15.68|15.8|15.72|15.8|15.72|15.76|15.68|46
1700150400000|2023-11-16 16:00:00|15.81|15.73|15.76|15.68|15.81|15.73|15.76|15.68|40
1700150700000|2023-11-16 16:05:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|194
1700151000000|2023-11-16 16:10:00|15.8|15.72|15.81|15.73|15.81|15.73|15.76|15.68|193
1700151300000|2023-11-16 16:15:00|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|123
1700151600000|2023-11-16 16:20:00|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|81
1700151900000|2023-11-16 16:25:00|15.81|15.73|15.81|15.73|15.83|15.75|15.81|15.73|421
1700152200000|2023-11-16 16:30:00|15.86|15.78|15.86|15.78|15.86|15.78|15.81|15.73|469
1700152500000|2023-11-16 16:35:00|15.88|15.8|15.86|15.78|15.9|15.82|15.86|15.78|107
1700152800000|2023-11-16 16:40:00|15.85|15.77|15.86|15.78|15.9|15.82|15.81|15.73|60
1700153100000|2023-11-16 16:45:00|15.85|15.77|15.81|15.73|15.86|15.78|15.81|15.73|220
1700153400000|2023-11-16 16:50:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|10
1700153700000|2023-11-16 16:55:00|15.83|15.75|15.83|15.75|15.86|15.78|15.81|15.73|8
1700154000000|2023-11-16 17:00:00|15.84|15.76|15.81|15.73|15.86|15.78|15.81|15.73|9
1700154300000|2023-11-16 17:05:00|15.79|15.71|15.76|15.68|15.81|15.73|15.76|15.68|9
1700154600000|2023-11-16 17:10:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|4
1700154900000|2023-11-16 17:15:00|15.78|15.7|15.76|15.68|15.81|15.73|15.71|15.63|30
1700155200000|2023-11-16 17:20:00|||||||||3
1700155500000|2023-11-16 17:25:00|||||||||2
1700155800000|2023-11-16 17:30:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|7
1700156100000|2023-11-16 17:35:00|15.78|15.7|15.76|15.68|15.78|15.7|15.71|15.63|17
1700156400000|2023-11-16 17:40:00|15.74|15.66|15.74|15.66|15.76|15.68|15.71|15.63|6
1700156700000|2023-11-16 17:45:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|3
1700157000000|2023-11-16 17:50:00|15.79|15.71|15.81|15.73|15.81|15.73|15.76|15.68|12
1700157300000|2023-11-16 17:55:00|15.79|15.71|15.76|15.68|15.79|15.71|15.76|15.68|0
1700157600000|2023-11-16 18:00:00|15.74|15.66|15.76|15.68|15.76|15.68|15.71|15.63|7
1700157900000|2023-11-16 18:05:00|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|13
1700158500000|2023-11-16 18:15:00|15.71|15.63|15.76|15.68|15.76|15.68|15.71|15.63|80
1700159100000|2023-11-16 18:25:00|15.74|15.66|15.72|15.64|15.76|15.68|15.69|15.61|19
1700159400000|2023-11-16 18:30:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|9
1700159700000|2023-11-16 18:35:00|15.72|15.64|15.71|15.63|15.74|15.66|15.71|15.63|16
1700160000000|2023-11-16 18:40:00|15.72|15.64|15.76|15.68|15.76|15.68|15.71|15.63|4
1700160300000|2023-11-16 18:45:00|||||||||1
1700160600000|2023-11-16 18:50:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1700161200000|2023-11-16 19:00:00|15.74|15.66|15.72|15.64|15.77|15.69|15.72|15.64|13
1700161800000|2023-11-16 19:10:00|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|27
1700163000000|2023-11-16 19:30:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|22
1700163300000|2023-11-16 19:35:00|15.65|15.57|15.67|15.59|15.67|15.59|15.62|15.54|24
1700164200000|2023-11-16 19:50:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|23
1700164500000|2023-11-16 19:55:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|31
1700165400000|2023-11-16 20:10:00|||||||||100
1700166000000|2023-11-16 20:20:00|15.62|15.54|15.62|15.54|15.67|15.59|15.62|15.54|56
1700166300000|2023-11-16 20:25:00|15.64|15.56|15.62|15.54|15.67|15.59|15.62|15.54|367
1700166600000|2023-11-16 20:30:00|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|29
1700166900000|2023-11-16 20:35:00|||||||||4
1700167500000|2023-11-16 20:45:00|||||||||24
1700167800000|2023-11-16 20:50:00|||||||||1
1700168100000|2023-11-16 20:55:00|||||||||52
1700180100000|2023-11-17 00:15:00|15.85|15.55|15.63|15.55|15.88|15.58|15.62|15.53|0
1700180400000|2023-11-17 00:20:00|15.83|15.58|15.67|15.59|15.83|15.59|15.65|15.57|1
1700181300000|2023-11-17 00:35:00|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|0
1700181600000|2023-11-17 00:40:00|15.85|15.6|15.67|15.59|15.85|15.6|15.67|15.58|1
1700181900000|2023-11-17 00:45:00|15.83|15.58|15.83|15.58|15.83|15.58|15.83|15.58|1
1700183400000|2023-11-17 01:10:00|15.81|15.56|15.81|15.56|15.81|15.56|15.81|15.56|0
1700183700000|2023-11-17 01:15:00|15.7|15.62|15.81|15.56|15.81|15.62|15.67|15.56|0
1700185500000|2023-11-17 01:45:00|15.7|15.62|15.71|15.63|15.82|15.63|15.7|15.54|27
1700185800000|2023-11-17 01:50:00|15.7|15.62|15.81|15.56|15.81|15.62|15.7|15.56|3
1700187000000|2023-11-17 02:10:00|||||||||1
1700187900000|2023-11-17 02:25:00|15.8|15.55|15.8|15.55|15.8|15.55|15.8|15.55|0
1700188800000|2023-11-17 02:40:00|15.7|15.62|15.68|15.6|15.71|15.63|15.68|15.6|0
1700189100000|2023-11-17 02:45:00|15.7|15.62|15.68|15.6|15.71|15.63|15.68|15.6|0
1700189400000|2023-11-17 02:50:00|15.7|15.62|15.66|15.58|15.71|15.63|15.66|15.58|4
1700190000000|2023-11-17 03:00:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|2
1700190300000|2023-11-17 03:05:00|15.66|15.58|15.68|15.6|15.68|15.6|15.66|15.58|1
1700190600000|2023-11-17 03:10:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1700190900000|2023-11-17 03:15:00|15.68|15.6|15.68|15.6|15.68|15.6|15.66|15.58|0
1700191200000|2023-11-17 03:20:00|15.66|15.58|15.68|15.6|15.68|15.6|15.66|15.58|0
1700192700000|2023-11-17 03:45:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1700193000000|2023-11-17 03:50:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1700193300000|2023-11-17 03:55:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1700193600000|2023-11-17 04:00:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1700193900000|2023-11-17 04:05:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1700195700000|2023-11-17 04:35:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1700196000000|2023-11-17 04:40:00|15.68|15.6|15.68|15.6|15.68|15.6|15.63|15.55|16
1700196600000|2023-11-17 04:50:00|15.7|15.62|15.63|15.55|15.7|15.62|15.63|15.55|11
1700197800000|2023-11-17 05:10:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1700198100000|2023-11-17 05:15:00|15.68|15.6|15.68|15.6|15.69|15.61|15.66|15.58|37
1700198400000|2023-11-17 05:20:00|15.66|15.58|15.68|15.6|15.68|15.6|15.66|15.58|0
1700198700000|2023-11-17 05:25:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1700199000000|2023-11-17 05:30:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|0
1700199900000|2023-11-17 05:45:00|15.77|15.52|15.71|15.63|15.77|15.63|15.7|15.52|0
1700200500000|2023-11-17 05:55:00|15.77|15.52|15.71|15.63|15.77|15.63|15.66|15.52|0
1700200800000|2023-11-17 06:00:00|15.7|15.62|15.71|15.63|15.77|15.63|15.7|15.52|0
1700201100000|2023-11-17 06:05:00|15.77|15.52|15.71|15.63|15.77|15.63|15.7|15.52|0
1700201700000|2023-11-17 06:15:00|15.77|15.52|15.71|15.63|15.77|15.63|15.7|15.52|0
1700202300000|2023-11-17 06:25:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1700202600000|2023-11-17 06:30:00|15.68|15.6|15.68|15.6|15.68|15.6|15.66|15.58|0
1700203200000|2023-11-17 06:40:00|15.66|15.58|15.69|15.61|15.69|15.61|15.66|15.58|0
1700203500000|2023-11-17 06:45:00|15.66|15.58|15.66|15.58|15.69|15.61|15.66|15.58|0
1700203800000|2023-11-17 06:50:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1700204100000|2023-11-17 06:55:00|||||||||14
1700205000000|2023-11-17 07:10:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|73
1700205300000|2023-11-17 07:15:00|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|14
1700205600000|2023-11-17 07:20:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|12
1700205900000|2023-11-17 07:25:00|||||||||1
1700208000000|2023-11-17 08:00:00|15.64|15.56|15.64|15.56|15.64|15.56|15.63|15.55|51
1700208300000|2023-11-17 08:05:00|15.68|15.6|15.68|15.6|15.68|15.6|15.64|15.56|27
1700208600000|2023-11-17 08:10:00|15.64|15.56|15.68|15.6|15.68|15.6|15.64|15.56|68
1700208900000|2023-11-17 08:15:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|95
1700209200000|2023-11-17 08:20:00|15.66|15.58|15.69|15.61|15.69|15.61|15.66|15.58|50
1700209500000|2023-11-17 08:25:00|15.66|15.58|15.59|15.51|15.66|15.58|15.59|15.51|159
1700209800000|2023-11-17 08:30:00|15.54|15.46|15.49|15.41|15.59|15.51|15.49|15.41|384
1700210100000|2023-11-17 08:35:00|15.45|15.37|15.45|15.37|15.5|15.42|15.45|15.37|552
1700210400000|2023-11-17 08:40:00|||||||||285
1700210700000|2023-11-17 08:45:00|||||||||29
1700211000000|2023-11-17 08:50:00|||||||||40
1700211300000|2023-11-17 08:55:00|15.49|15.41|15.45|15.37|15.5|15.42|15.45|15.37|251
1700211600000|2023-11-17 09:00:00|15.49|15.41|15.45|15.37|15.49|15.41|15.45|15.37|86
1700211900000|2023-11-17 09:05:00|||||||||180
1700212200000|2023-11-17 09:10:00|||||||||15
1700212500000|2023-11-17 09:15:00|||||||||38
1700212800000|2023-11-17 09:20:00|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|205
1700213100000|2023-11-17 09:25:00|15.49|15.41|15.45|15.37|15.49|15.41|15.45|15.37|48
1700213400000|2023-11-17 09:30:00|||||||||22
1700213700000|2023-11-17 09:35:00|||||||||12
1700214000000|2023-11-17 09:40:00|||||||||10
1700214300000|2023-11-17 09:45:00|||||||||6
1700214600000|2023-11-17 09:50:00|15.42|15.34|15.45|15.37|15.45|15.37|15.42|15.34|60
1700214900000|2023-11-17 09:55:00|||||||||25
1700215200000|2023-11-17 10:00:00|15.42|15.34|15.44|15.36|15.45|15.37|15.4|15.32|192
1700215500000|2023-11-17 10:05:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|39
1700215800000|2023-11-17 10:10:00|||||||||13
1700216100000|2023-11-17 10:15:00|15.38|15.3|15.35|15.27|15.38|15.3|15.35|15.27|51
1700216400000|2023-11-17 10:20:00|||||||||7
1700216700000|2023-11-17 10:25:00|||||||||117
1700217000000|2023-11-17 10:30:00|||||||||18
1700217300000|2023-11-17 10:35:00|||||||||189
1700217600000|2023-11-17 10:40:00|||||||||12
1700217900000|2023-11-17 10:45:00|||||||||64
1700218200000|2023-11-17 10:50:00|15.39|15.31|15.35|15.27|15.39|15.31|15.35|15.27|187
1700218500000|2023-11-17 10:55:00|||||||||23
1700218800000|2023-11-17 11:00:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|323
1700219100000|2023-11-17 11:05:00|||||||||77
1700219400000|2023-11-17 11:10:00|||||||||58
1700219700000|2023-11-17 11:15:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|285
1700220000000|2023-11-17 11:20:00|||||||||9
1700220300000|2023-11-17 11:25:00|||||||||14
1700220600000|2023-11-17 11:30:00|||||||||9
1700220900000|2023-11-17 11:35:00|||||||||3
1700221200000|2023-11-17 11:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.41|15.33|223
1700221500000|2023-11-17 11:45:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|9
1700222100000|2023-11-17 11:55:00|||||||||13
1700222400000|2023-11-17 12:00:00|||||||||3
1700222700000|2023-11-17 12:05:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|2
1700223000000|2023-11-17 12:10:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|3
1700223300000|2023-11-17 12:15:00|||||||||24
1700223600000|2023-11-17 12:20:00|||||||||2
1700223900000|2023-11-17 12:25:00|||||||||3
1700224200000|2023-11-17 12:30:00|||||||||2
1700224500000|2023-11-17 12:35:00|||||||||1
1700224800000|2023-11-17 12:40:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|111
1700225100000|2023-11-17 12:45:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|44
1700225400000|2023-11-17 12:50:00|15.4|15.32|15.4|15.32|15.41|15.33|15.4|15.32|20
1700225700000|2023-11-17 12:55:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|3
1700226000000|2023-11-17 13:00:00|||||||||12
1700226300000|2023-11-17 13:05:00|||||||||5
1700226600000|2023-11-17 13:10:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|66
1700226900000|2023-11-17 13:15:00|||||||||7
1700227200000|2023-11-17 13:20:00|||||||||5
1700227500000|2023-11-17 13:25:00|||||||||10
1700227800000|2023-11-17 13:30:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|78
1700228100000|2023-11-17 13:35:00|15.4|15.32|15.4|15.32|15.4|15.32|15.36|15.28|147
1700228700000|2023-11-17 13:45:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|89
1700229000000|2023-11-17 13:50:00|||||||||3
1700229300000|2023-11-17 13:55:00|||||||||2
1700229600000|2023-11-17 14:00:00|||||||||3
1700229900000|2023-11-17 14:05:00|||||||||382
1700230200000|2023-11-17 14:10:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|403
1700230500000|2023-11-17 14:15:00|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|171
1700230800000|2023-11-17 14:20:00|||||||||3
1700231100000|2023-11-17 14:25:00|||||||||13
1700231400000|2023-11-17 14:30:00|15.35|15.27|15.35|15.27|15.4|15.32|15.35|15.27|310
1700231700000|2023-11-17 14:35:00|15.4|15.32|15.4|15.32|15.4|15.32|15.35|15.27|31
1700232000000|2023-11-17 14:40:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|316
1700232300000|2023-11-17 14:45:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|3
1700232600000|2023-11-17 14:50:00|||||||||19
1700232900000|2023-11-17 14:55:00|||||||||43
1700233200000|2023-11-17 15:00:00|15.46|15.38|15.41|15.33|15.46|15.38|15.41|15.33|400
1700233500000|2023-11-17 15:05:00|15.45|15.37|15.46|15.38|15.46|15.38|15.41|15.33|49
1700233800000|2023-11-17 15:10:00|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|76
1700234100000|2023-11-17 15:15:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|523
1700234400000|2023-11-17 15:20:00|15.31|15.23|15.31|15.23|15.36|15.28|15.31|15.23|180
1700234700000|2023-11-17 15:25:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|203
1700235000000|2023-11-17 15:30:00|||||||||3
1700235300000|2023-11-17 15:35:00|||||||||39
1700235600000|2023-11-17 15:40:00|||||||||8
1700235900000|2023-11-17 15:45:00|||||||||13
1700236200000|2023-11-17 15:50:00|||||||||9
1700236500000|2023-11-17 15:55:00|||||||||111
1700236800000|2023-11-17 16:00:00|15.38|15.3|15.45|15.37|15.46|15.38|15.36|15.28|782
1700237100000|2023-11-17 16:05:00|15.46|15.38|15.41|15.33|15.46|15.38|15.41|15.33|106
1700237400000|2023-11-17 16:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|249
1700237700000|2023-11-17 16:15:00|15.46|15.38|15.46|15.38|15.5|15.42|15.45|15.37|499
1700238000000|2023-11-17 16:20:00|15.45|15.37|15.36|15.28|15.46|15.38|15.36|15.28|967
1700238300000|2023-11-17 16:25:00|15.38|15.3|15.4|15.32|15.41|15.33|15.36|15.28|362
1700238600000|2023-11-17 16:30:00|||||||||45
1700238900000|2023-11-17 16:35:00|||||||||9
1700239200000|2023-11-17 16:40:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|297
1700239500000|2023-11-17 16:45:00|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|264
1700239800000|2023-11-17 16:50:00|||||||||25
1700240100000|2023-11-17 16:55:00|||||||||17
1700240400000|2023-11-17 17:00:00|||||||||7
1700240700000|2023-11-17 17:05:00|||||||||3
1700241000000|2023-11-17 17:10:00|15.38|15.3|15.35|15.27|15.4|15.32|15.35|15.27|153
1700241600000|2023-11-17 17:20:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|20
1700241900000|2023-11-17 17:25:00|||||||||45
1700242200000|2023-11-17 17:30:00|||||||||5
1700242500000|2023-11-17 17:35:00|||||||||3
1700242800000|2023-11-17 17:40:00|||||||||3
1700243100000|2023-11-17 17:45:00|||||||||4
1700243400000|2023-11-17 17:50:00|||||||||6
1700243700000|2023-11-17 17:55:00|||||||||2
1700244000000|2023-11-17 18:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|14
1700244300000|2023-11-17 18:05:00|||||||||6
1700245200000|2023-11-17 18:20:00|15.41|15.33|15.41|15.33|15.41|15.33|15.36|15.28|107
1700245500000|2023-11-17 18:25:00|||||||||1
1700245800000|2023-11-17 18:30:00|15.36|15.28|15.36|15.28|15.41|15.33|15.36|15.28|28
1700249100000|2023-11-17 19:25:00|||||||||1
1700249400000|2023-11-17 19:30:00|15.38|15.3|15.41|15.33|15.41|15.33|15.38|15.3|15
1700250300000|2023-11-17 19:45:00|||||||||4
1700251800000|2023-11-17 20:10:00|||||||||5
1700252100000|2023-11-17 20:15:00|||||||||2
1700252700000|2023-11-17 20:25:00|||||||||34
1700253000000|2023-11-17 20:30:00|15.43|15.35|15.46|15.38|15.46|15.38|15.43|15.35|63
1700253300000|2023-11-17 20:35:00|15.41|15.33|15.41|15.33|15.46|15.38|15.41|15.33|42
1700253600000|2023-11-17 20:40:00|||||||||17
1700253900000|2023-11-17 20:45:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|36
1700254200000|2023-11-17 20:50:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|16
1700254500000|2023-11-17 20:55:00|15.39|15.31|15.41|15.33|15.41|15.33|15.36|15.28|79
1700439300000|2023-11-20 00:15:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1700439600000|2023-11-20 00:20:00|15.48|15.4|15.52|15.44|15.52|15.44|15.48|15.4|1
1700440500000|2023-11-20 00:35:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|1
1700440800000|2023-11-20 00:40:00|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|0
1700441100000|2023-11-20 00:45:00|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|1
1700443200000|2023-11-20 01:20:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|1
1700443500000|2023-11-20 01:25:00|15.48|15.4|15.44|15.36|15.48|15.4|15.44|15.36|1
1700443800000|2023-11-20 01:30:00|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|1
1700446200000|2023-11-20 02:10:00|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|2
1700447100000|2023-11-20 02:25:00|15.45|15.37|15.44|15.36|15.47|15.39|15.44|15.36|0
1700447400000|2023-11-20 02:30:00|15.46|15.38|15.44|15.36|15.47|15.39|15.44|15.36|0
1700447700000|2023-11-20 02:35:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|0
1700448000000|2023-11-20 02:40:00|15.45|15.37|15.45|15.37|15.47|15.39|15.45|15.37|0
1700448300000|2023-11-20 02:45:00|15.47|15.39|15.47|15.39|15.47|15.39|15.45|15.37|0
1700448600000|2023-11-20 02:50:00|15.45|15.37|15.45|15.37|15.47|15.39|15.45|15.37|0
1700448900000|2023-11-20 02:55:00|15.47|15.39|15.47|15.39|15.47|15.39|15.45|15.37|0
1700449800000|2023-11-20 03:10:00|15.45|15.37|15.45|15.37|15.47|15.39|15.45|15.37|0
1700450100000|2023-11-20 03:15:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|0
1700450400000|2023-11-20 03:20:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|0
1700450700000|2023-11-20 03:25:00|15.47|15.39|15.47|15.39|15.47|15.39|15.45|15.37|0
1700451000000|2023-11-20 03:30:00|15.45|15.37|15.45|15.37|15.47|15.39|15.45|15.37|0
1700451300000|2023-11-20 03:35:00|15.47|15.39|15.44|15.36|15.47|15.39|15.44|15.36|0
1700451600000|2023-11-20 03:40:00|15.46|15.38|15.44|15.36|15.47|15.39|15.44|15.36|0
1700451900000|2023-11-20 03:45:00|15.46|15.38|15.46|15.38|15.46|15.38|15.44|15.36|6
1700452200000|2023-11-20 03:50:00|||||||||2
1700453400000|2023-11-20 04:10:00|15.44|15.36|15.43|15.35|15.46|15.38|15.43|15.35|0
1700453700000|2023-11-20 04:15:00|15.45|15.37|15.46|15.38|15.46|15.38|15.43|15.35|0
1700454000000|2023-11-20 04:20:00|15.43|15.35|15.46|15.38|15.46|15.38|15.43|15.35|0
1700457000000|2023-11-20 05:10:00|15.44|15.36|15.46|15.38|15.46|15.38|15.43|15.35|0
1700457300000|2023-11-20 05:15:00|15.43|15.35|15.43|15.35|15.46|15.38|15.43|15.35|0
1700457600000|2023-11-20 05:20:00|15.45|15.37|15.43|15.35|15.46|15.38|15.43|15.35|0
1700457900000|2023-11-20 05:25:00|15.45|15.37|15.43|15.35|15.46|15.38|15.43|15.35|0
1700458200000|2023-11-20 05:30:00|15.44|15.36|15.43|15.35|15.46|15.38|15.43|15.35|0
1700458500000|2023-11-20 05:35:00|15.45|15.37|15.46|15.38|15.46|15.38|15.43|15.35|0
1700459100000|2023-11-20 05:45:00|||||||||2
1700459400000|2023-11-20 05:50:00|15.48|15.4|15.48|15.4|15.48|15.4|15.46|15.38|8
1700459700000|2023-11-20 05:55:00|15.46|15.38|15.46|15.38|15.48|15.4|15.46|15.38|0
1700460000000|2023-11-20 06:00:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1700460900000|2023-11-20 06:15:00|15.47|15.39|15.46|15.38|15.48|15.4|15.46|15.38|1
1700461500000|2023-11-20 06:25:00|15.45|15.37|15.44|15.36|15.45|15.37|15.44|15.36|4
1700463300000|2023-11-20 06:55:00|||||||||1
1700463600000|2023-11-20 07:00:00|15.4|15.32|15.4|15.32|15.45|15.37|15.4|15.32|20
1700463900000|2023-11-20 07:05:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|4
1700464800000|2023-11-20 07:20:00|15.4|15.32|15.4|15.32|15.42|15.34|15.4|15.32|4
1700465700000|2023-11-20 07:35:00|||||||||16
1700466000000|2023-11-20 07:40:00|||||||||2
1700466300000|2023-11-20 07:45:00|||||||||27
1700466600000|2023-11-20 07:50:00|||||||||12
1700466900000|2023-11-20 07:55:00|||||||||12
1700467200000|2023-11-20 08:00:00|15.36|15.28|15.31|15.23|15.36|15.28|15.28|15.2|75
1700467500000|2023-11-20 08:05:00|||||||||27
1700467800000|2023-11-20 08:10:00|||||||||7
1700468100000|2023-11-20 08:15:00|15.32|15.24|15.36|15.28|15.41|15.33|15.32|15.24|331
1700468400000|2023-11-20 08:20:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|26
1700468700000|2023-11-20 08:25:00|15.4|15.32|15.4|15.32|15.4|15.32|15.36|15.28|23
1700469000000|2023-11-20 08:30:00|15.41|15.33|15.41|15.33|15.45|15.37|15.41|15.33|220
1700469300000|2023-11-20 08:35:00|15.45|15.37|15.45|15.37|15.45|15.37|15.43|15.35|158
1700469600000|2023-11-20 08:40:00|15.5|15.42|15.5|15.42|15.5|15.42|15.49|15.41|544
1700469900000|2023-11-20 08:45:00|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|0
1700470200000|2023-11-20 08:50:00|15.49|15.41|15.45|15.37|15.5|15.42|15.45|15.37|28
1700470500000|2023-11-20 08:55:00|15.5|15.42|15.49|15.41|15.5|15.42|15.45|15.37|119
1700470800000|2023-11-20 09:00:00|15.45|15.37|15.45|15.37|15.5|15.42|15.45|15.37|129
1700471100000|2023-11-20 09:05:00|||||||||1
1700471400000|2023-11-20 09:10:00|||||||||2
1700471700000|2023-11-20 09:15:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|37
1700472000000|2023-11-20 09:20:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|105
1700472300000|2023-11-20 09:25:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|36
1700472600000|2023-11-20 09:30:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|100
1700472900000|2023-11-20 09:35:00|15.45|15.37|15.45|15.37|15.45|15.37|15.41|15.33|39
1700473200000|2023-11-20 09:40:00|15.41|15.33|15.41|15.33|15.43|15.35|15.41|15.33|40
1700473500000|2023-11-20 09:45:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|0
1700473800000|2023-11-20 09:50:00|15.4|15.32|15.4|15.32|15.41|15.33|15.4|15.32|0
1700474100000|2023-11-20 09:55:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|170
1700474400000|2023-11-20 10:00:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|59
1700474700000|2023-11-20 10:05:00|||||||||1
1700475000000|2023-11-20 10:10:00|||||||||5
1700475600000|2023-11-20 10:20:00|||||||||22
1700475900000|2023-11-20 10:25:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|133
1700476500000|2023-11-20 10:35:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|2
1700477100000|2023-11-20 10:45:00|||||||||1
1700478300000|2023-11-20 11:05:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|230
1700478600000|2023-11-20 11:10:00|15.41|15.33|15.37|15.29|15.41|15.33|15.36|15.28|43
1700478900000|2023-11-20 11:15:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|16
1700479200000|2023-11-20 11:20:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|0
1700479500000|2023-11-20 11:25:00|15.37|15.29|15.37|15.29|15.39|15.31|15.37|15.29|40
1700479800000|2023-11-20 11:30:00|15.41|15.33|15.37|15.29|15.41|15.33|15.37|15.29|26
1700480100000|2023-11-20 11:35:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|2
1700480700000|2023-11-20 11:45:00|||||||||56
1700481000000|2023-11-20 11:50:00|||||||||7
1700481300000|2023-11-20 11:55:00|||||||||5
1700481600000|2023-11-20 12:00:00|||||||||156
1700482800000|2023-11-20 12:20:00|||||||||4
1700483100000|2023-11-20 12:25:00|||||||||2
1700483400000|2023-11-20 12:30:00|||||||||11
1700483700000|2023-11-20 12:35:00|15.42|15.34|15.42|15.34|15.46|15.38|15.41|15.33|77
1700484000000|2023-11-20 12:40:00|15.46|15.38|15.42|15.34|15.46|15.38|15.42|15.34|199
1700484300000|2023-11-20 12:45:00|15.46|15.38|15.42|15.34|15.46|15.38|15.42|15.34|10
1700484600000|2023-11-20 12:50:00|15.46|15.38|15.42|15.34|15.46|15.38|15.42|15.34|64
1700484900000|2023-11-20 12:55:00|||||||||25
1700485500000|2023-11-20 13:05:00|||||||||2
1700486100000|2023-11-20 13:15:00|||||||||3
1700486400000|2023-11-20 13:20:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1700486700000|2023-11-20 13:25:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|10
1700487000000|2023-11-20 13:30:00|||||||||33
1700487900000|2023-11-20 13:45:00|||||||||50
1700488200000|2023-11-20 13:50:00|||||||||10
1700488800000|2023-11-20 14:00:00|||||||||1
1700489100000|2023-11-20 14:05:00|||||||||535
1700489400000|2023-11-20 14:10:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|2924
1700489700000|2023-11-20 14:15:00|||||||||1
1700490000000|2023-11-20 14:20:00|||||||||10
1700490300000|2023-11-20 14:25:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|69
1700490600000|2023-11-20 14:30:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|118
1700490900000|2023-11-20 14:35:00|15.36|15.28|15.33|15.25|15.37|15.29|15.32|15.24|343
1700491200000|2023-11-20 14:40:00|15.35|15.27|15.32|15.24|15.37|15.29|15.32|15.24|12
1700491500000|2023-11-20 14:45:00|||||||||9
1700491800000|2023-11-20 14:50:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|111
1700492100000|2023-11-20 14:55:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|31
1700492400000|2023-11-20 15:00:00|15.27|15.19|15.23|15.15|15.27|15.19|15.23|15.15|94
1700492700000|2023-11-20 15:05:00|15.22|15.14|15.23|15.15|15.23|15.15|15.18|15.1|654
1700493000000|2023-11-20 15:10:00|15.19|15.11|15.21|15.13|15.23|15.15|15.18|15.1|321
1700493300000|2023-11-20 15:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|1
1700493600000|2023-11-20 15:20:00|15.21|15.13|15.23|15.15|15.23|15.15|15.19|15.11|160
1700493900000|2023-11-20 15:25:00|15.19|15.11|15.19|15.11|15.23|15.15|15.19|15.11|69
1700494200000|2023-11-20 15:30:00|15.23|15.15|15.19|15.11|15.23|15.15|15.19|15.11|71
1700494500000|2023-11-20 15:35:00|||||||||4
1700494800000|2023-11-20 15:40:00|||||||||5
1700495100000|2023-11-20 15:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|13
1700495400000|2023-11-20 15:50:00|||||||||70
1700495700000|2023-11-20 15:55:00|15.22|15.14|15.18|15.1|15.22|15.14|15.18|15.1|264
1700496000000|2023-11-20 16:00:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|40
1700496300000|2023-11-20 16:05:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|16
1700496600000|2023-11-20 16:10:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|10
1700496900000|2023-11-20 16:15:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|58
1700497200000|2023-11-20 16:20:00|||||||||55
1700497500000|2023-11-20 16:25:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|921
1700497800000|2023-11-20 16:30:00|||||||||66
1700498100000|2023-11-20 16:35:00|||||||||14
1700498400000|2023-11-20 16:40:00|||||||||176
1700498700000|2023-11-20 16:45:00|15.23|15.15|15.23|15.15|15.23|15.15|15.19|15.11|100
1700499000000|2023-11-20 16:50:00|||||||||2
1700499300000|2023-11-20 16:55:00|||||||||10
1700499600000|2023-11-20 17:00:00|||||||||6
1700499900000|2023-11-20 17:05:00|||||||||5
1700500200000|2023-11-20 17:10:00|||||||||3
1700500500000|2023-11-20 17:15:00|||||||||22
1700500800000|2023-11-20 17:20:00|||||||||16
1700501100000|2023-11-20 17:25:00|||||||||1
1700501400000|2023-11-20 17:30:00|||||||||2
1700501700000|2023-11-20 17:35:00|||||||||2
1700502000000|2023-11-20 17:40:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|5
1700502300000|2023-11-20 17:45:00|||||||||2
1700502600000|2023-11-20 17:50:00|||||||||2
1700502900000|2023-11-20 17:55:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|180
1700503200000|2023-11-20 18:00:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|10
1700503500000|2023-11-20 18:05:00|15.23|15.15|15.23|15.15|15.23|15.15|15.19|15.11|22
1700503800000|2023-11-20 18:10:00|15.19|15.11|15.23|15.15|15.23|15.15|15.19|15.11|41
1700504100000|2023-11-20 18:15:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|0
1700504400000|2023-11-20 18:20:00|||||||||1
1700505300000|2023-11-20 18:35:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|41
1700506800000|2023-11-20 19:00:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|9
1700507400000|2023-11-20 19:10:00|||||||||3
1700509800000|2023-11-20 19:50:00|||||||||2
1700510100000|2023-11-20 19:55:00|||||||||300
1700510400000|2023-11-20 20:00:00|||||||||295
1700510700000|2023-11-20 20:05:00|||||||||39
1700511000000|2023-11-20 20:10:00|||||||||118
1700511300000|2023-11-20 20:15:00|15.2|15.12|15.24|15.16|15.24|15.16|15.2|15.12|17
1700511600000|2023-11-20 20:20:00|||||||||5
1700511900000|2023-11-20 20:25:00|||||||||6
1700512200000|2023-11-20 20:30:00|||||||||3
1700512500000|2023-11-20 20:35:00|||||||||10
1700513100000|2023-11-20 20:45:00|||||||||3
1700513400000|2023-11-20 20:50:00|||||||||9
1700513700000|2023-11-20 20:55:00|15.26|15.18|15.3|15.22|15.3|15.22|15.26|15.18|104
1700514000000|2023-11-20 21:00:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1700525700000|2023-11-21 00:15:00|15.27|15.19|15.23|15.15|15.34|15.19|15.23|15.09|2
1700526000000|2023-11-21 00:20:00|15.25|15.17|15.25|15.17|15.25|15.17|15.23|15.15|0
1700526600000|2023-11-21 00:30:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1700526900000|2023-11-21 00:35:00|15.25|15.17|15.25|15.17|15.25|15.17|15.23|15.15|0
1700527200000|2023-11-21 00:40:00|15.23|15.15|15.25|15.17|15.25|15.17|15.23|15.15|0
1700527500000|2023-11-21 00:45:00|15.26|15.18|15.23|15.15|15.26|15.18|15.23|15.15|0
1700527800000|2023-11-21 00:50:00|15.25|15.17|15.25|15.17|15.26|15.18|15.23|15.15|0
1700528400000|2023-11-21 01:00:00|15.23|15.15|15.25|15.17|15.25|15.17|15.23|15.15|0
1700529000000|2023-11-21 01:10:00|15.23|15.15|15.27|15.19|15.28|15.2|15.23|15.15|5
1700529600000|2023-11-21 01:20:00|15.25|15.17|15.25|15.17|15.27|15.19|15.25|15.17|0
1700529900000|2023-11-21 01:25:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|0
1700530200000|2023-11-21 01:30:00|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|0
1700530500000|2023-11-21 01:35:00|15.25|15.17|15.25|15.17|15.27|15.19|15.25|15.17|0
1700530800000|2023-11-21 01:40:00|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|0
1700531100000|2023-11-21 01:45:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1700531400000|2023-11-21 01:50:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|0
1700531700000|2023-11-21 01:55:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|0
1700534100000|2023-11-21 02:35:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|0
1700534700000|2023-11-21 02:45:00|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|0
1700535300000|2023-11-21 02:55:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1700535600000|2023-11-21 03:00:00|15.25|15.17|15.25|15.17|15.27|15.19|15.25|15.17|0
1700535900000|2023-11-21 03:05:00|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|0
1700536200000|2023-11-21 03:10:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1700536500000|2023-11-21 03:15:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1700536800000|2023-11-21 03:20:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1700537400000|2023-11-21 03:30:00|15.25|15.17|15.25|15.17|15.27|15.19|15.25|15.17|0
1700537700000|2023-11-21 03:35:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|0
1700538000000|2023-11-21 03:40:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1700538300000|2023-11-21 03:45:00|15.29|15.21|15.29|15.21|15.29|15.21|15.27|15.19|0
1700538600000|2023-11-21 03:50:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|0
1700539800000|2023-11-21 04:10:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|0
1700540100000|2023-11-21 04:15:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|0
1700542800000|2023-11-21 05:00:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|10
1700543400000|2023-11-21 05:10:00|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|0
1700543700000|2023-11-21 05:15:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1700544000000|2023-11-21 05:20:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1700544300000|2023-11-21 05:25:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1700544600000|2023-11-21 05:30:00|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|0
1700544900000|2023-11-21 05:35:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1700545200000|2023-11-21 05:40:00|15.26|15.18|15.26|15.18|15.27|15.19|15.26|15.18|0
1700545500000|2023-11-21 05:45:00|15.27|15.19|15.26|15.18|15.28|15.2|15.26|15.18|0
1700545800000|2023-11-21 05:50:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|0
1700546100000|2023-11-21 05:55:00|15.3|15.22|15.28|15.2|15.3|15.22|15.26|15.18|0
1700546400000|2023-11-21 06:00:00|15.26|15.18|15.3|15.22|15.3|15.22|15.26|15.18|0
1700546700000|2023-11-21 06:05:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|0
1700547000000|2023-11-21 06:10:00|15.3|15.22|15.3|15.22|15.3|15.22|15.28|15.2|0
1700547300000|2023-11-21 06:15:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|0
1700547600000|2023-11-21 06:20:00|15.28|15.2|15.28|15.2|15.3|15.22|15.26|15.18|5
1700547900000|2023-11-21 06:25:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1700548200000|2023-11-21 06:30:00|15.28|15.2|15.28|15.2|15.28|15.2|15.26|15.18|0
1700548500000|2023-11-21 06:35:00|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|0
1700548800000|2023-11-21 06:40:00|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|0
1700549100000|2023-11-21 06:45:00|15.26|15.18|15.26|15.18|15.28|15.2|15.26|15.18|0
1700549400000|2023-11-21 06:50:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|12
1700550000000|2023-11-21 07:00:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|3
1700550600000|2023-11-21 07:10:00|||||||||1
1700551500000|2023-11-21 07:25:00|||||||||1
1700552400000|2023-11-21 07:40:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|3
1700553000000|2023-11-21 07:50:00|||||||||2
1700553300000|2023-11-21 07:55:00|15.36|15.28|15.32|15.24|15.36|15.28|15.32|15.24|8
1700553600000|2023-11-21 08:00:00|15.31|15.23|15.27|15.19|15.31|15.23|15.27|15.19|483
1700553900000|2023-11-21 08:05:00|15.31|15.23|15.36|15.28|15.36|15.28|15.31|15.23|290
1700554200000|2023-11-21 08:10:00|15.32|15.24|15.36|15.28|15.36|15.28|15.31|15.23|196
1700554500000|2023-11-21 08:15:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1700554800000|2023-11-21 08:20:00|||||||||134
1700555100000|2023-11-21 08:25:00|||||||||3
1700555400000|2023-11-21 08:30:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|273
1700555700000|2023-11-21 08:35:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|94
1700556000000|2023-11-21 08:40:00|15.33|15.25|15.32|15.24|15.37|15.29|15.32|15.24|650
1700556600000|2023-11-21 08:50:00|15.36|15.28|15.36|15.28|15.36|15.28|15.32|15.24|161
1700556900000|2023-11-21 08:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|4
1700557200000|2023-11-21 09:00:00|15.41|15.33|15.41|15.33|15.41|15.33|15.37|15.29|48
1700557500000|2023-11-21 09:05:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|163
1700557800000|2023-11-21 09:10:00|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|99
1700558100000|2023-11-21 09:15:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|14
1700558400000|2023-11-21 09:20:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|16
1700558700000|2023-11-21 09:25:00|||||||||2
1700559000000|2023-11-21 09:30:00|||||||||3
1700559300000|2023-11-21 09:35:00|||||||||1
1700559600000|2023-11-21 09:40:00|||||||||7
1700559900000|2023-11-21 09:45:00|15.42|15.34|15.42|15.34|15.42|15.34|15.41|15.33|212
1700560200000|2023-11-21 09:50:00|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|10
1700560500000|2023-11-21 09:55:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|31
1700560800000|2023-11-21 10:00:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|118
1700561100000|2023-11-21 10:05:00|15.37|15.29|15.37|15.29|15.41|15.33|15.37|15.29|296
1700561400000|2023-11-21 10:10:00|||||||||348
1700561700000|2023-11-21 10:15:00|||||||||2
1700562000000|2023-11-21 10:20:00|||||||||30
1700562300000|2023-11-21 10:25:00|||||||||9
1700562600000|2023-11-21 10:30:00|||||||||2
1700562900000|2023-11-21 10:35:00|||||||||1
1700563200000|2023-11-21 10:40:00|||||||||208
1700563500000|2023-11-21 10:45:00|15.34|15.26|15.36|15.28|15.36|15.28|15.32|15.24|42
1700563800000|2023-11-21 10:50:00|15.34|15.26|15.36|15.28|15.36|15.28|15.32|15.24|6
1700564400000|2023-11-21 11:00:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|11
1700564700000|2023-11-21 11:05:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|1
1700565000000|2023-11-21 11:10:00|||||||||6
1700565300000|2023-11-21 11:15:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|4
1700565600000|2023-11-21 11:20:00|||||||||149
1700565900000|2023-11-21 11:25:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|267
1700566200000|2023-11-21 11:30:00|||||||||3
1700566500000|2023-11-21 11:35:00|||||||||1
1700567100000|2023-11-21 11:45:00|||||||||1
1700567400000|2023-11-21 11:50:00|||||||||4
1700567700000|2023-11-21 11:55:00|||||||||75
1700568000000|2023-11-21 12:00:00|||||||||49
1700568300000|2023-11-21 12:05:00|||||||||1
1700568600000|2023-11-21 12:10:00|||||||||2
1700568900000|2023-11-21 12:15:00|||||||||4
1700569500000|2023-11-21 12:25:00|||||||||1
1700569800000|2023-11-21 12:30:00|15.29|15.21|15.33|15.25|15.33|15.25|15.28|15.2|298
1700570400000|2023-11-21 12:40:00|||||||||7
1700571000000|2023-11-21 12:50:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|48
1700571300000|2023-11-21 12:55:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|1
1700571900000|2023-11-21 13:05:00|||||||||3
1700572200000|2023-11-21 13:10:00|||||||||1
1700572800000|2023-11-21 13:20:00|||||||||6
1700573100000|2023-11-21 13:25:00|||||||||352
1700573400000|2023-11-21 13:30:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|1
1700573700000|2023-11-21 13:35:00|||||||||6
1700574000000|2023-11-21 13:40:00|||||||||4
1700574300000|2023-11-21 13:45:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|226
1700574600000|2023-11-21 13:50:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|80
1700574900000|2023-11-21 13:55:00|||||||||1
1700575200000|2023-11-21 14:00:00|||||||||2
1700575500000|2023-11-21 14:05:00|||||||||14
1700575800000|2023-11-21 14:10:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|117
1700576100000|2023-11-21 14:15:00|||||||||3
1700576400000|2023-11-21 14:20:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|70
1700576700000|2023-11-21 14:25:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|8
1700577000000|2023-11-21 14:30:00|||||||||23
1700577300000|2023-11-21 14:35:00|15.33|15.25|15.36|15.28|15.37|15.29|15.32|15.24|358
1700577600000|2023-11-21 14:40:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|9
1700577900000|2023-11-21 14:45:00|15.41|15.33|15.37|15.29|15.41|15.33|15.37|15.29|39
1700578200000|2023-11-21 14:50:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|311
1700578500000|2023-11-21 14:55:00|15.33|15.25|15.33|15.25|15.37|15.29|15.32|15.24|223
1700578800000|2023-11-21 15:00:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|0
1700579100000|2023-11-21 15:05:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|138
1700579400000|2023-11-21 15:10:00|15.33|15.25|15.33|15.25|15.33|15.25|15.28|15.2|63
1700579700000|2023-11-21 15:15:00|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|440
1700580000000|2023-11-21 15:20:00|15.3|15.22|15.32|15.24|15.32|15.24|15.28|15.2|124
1700580300000|2023-11-21 15:25:00|15.3|15.22|15.32|15.24|15.33|15.25|15.3|15.22|33
1700580600000|2023-11-21 15:30:00|||||||||108
1700580900000|2023-11-21 15:35:00|15.37|15.29|15.33|15.25|15.37|15.29|15.33|15.25|137
1700581200000|2023-11-21 15:40:00|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|303
1700581500000|2023-11-21 15:45:00|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|164
1700581800000|2023-11-21 15:50:00|15.33|15.25|15.33|15.25|15.33|15.25|15.28|15.2|74
1700582100000|2023-11-21 15:55:00|15.31|15.23|15.33|15.25|15.33|15.25|15.29|15.21|58
1700582400000|2023-11-21 16:00:00|||||||||24
1700582700000|2023-11-21 16:05:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|39
1700583000000|2023-11-21 16:10:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|97
1700583300000|2023-11-21 16:15:00|||||||||17
1700583600000|2023-11-21 16:20:00|||||||||23
1700583900000|2023-11-21 16:25:00|15.28|15.2|15.29|15.21|15.29|15.21|15.28|15.2|144
1700584200000|2023-11-21 16:30:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|26
1700584500000|2023-11-21 16:35:00|||||||||5
1700584800000|2023-11-21 16:40:00|||||||||4
1700585100000|2023-11-21 16:45:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|6
1700585400000|2023-11-21 16:50:00|15.25|15.17|15.28|15.2|15.28|15.2|15.25|15.17|10
1700585700000|2023-11-21 16:55:00|||||||||21
1700586000000|2023-11-21 17:00:00|||||||||3
1700586300000|2023-11-21 17:05:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|10
1700586600000|2023-11-21 17:10:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|43
1700586900000|2023-11-21 17:15:00|15.29|15.21|15.25|15.17|15.29|15.21|15.25|15.17|20
1700587200000|2023-11-21 17:20:00|||||||||102
1700587500000|2023-11-21 17:25:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1700587800000|2023-11-21 17:30:00|||||||||2
1700588100000|2023-11-21 17:35:00|||||||||4
1700588400000|2023-11-21 17:40:00|||||||||1
1700588700000|2023-11-21 17:45:00|||||||||1
1700589000000|2023-11-21 17:50:00|||||||||1
1700589300000|2023-11-21 17:55:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|266
1700589600000|2023-11-21 18:00:00|||||||||1
1700590200000|2023-11-21 18:10:00|15.28|15.2|15.26|15.18|15.28|15.2|15.24|15.16|52
1700590500000|2023-11-21 18:15:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1700590800000|2023-11-21 18:20:00|15.28|15.2|15.28|15.2|15.28|15.2|15.26|15.18|13
1700591100000|2023-11-21 18:25:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|15
1700591400000|2023-11-21 18:30:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|2
1700592000000|2023-11-21 18:40:00|||||||||1
1700592300000|2023-11-21 18:45:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|0
1700592900000|2023-11-21 18:55:00|||||||||20
1700593200000|2023-11-21 19:00:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|2
1700593500000|2023-11-21 19:05:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1700593800000|2023-11-21 19:10:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|1
1700594100000|2023-11-21 19:15:00|15.24|15.16|15.24|15.16|15.24|15.16|15.23|15.15|0
1700595900000|2023-11-21 19:45:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1700596200000|2023-11-21 19:50:00|15.24|15.16|15.24|15.16|15.24|15.16|15.23|15.15|0
1700596500000|2023-11-21 19:55:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1700596800000|2023-11-21 20:00:00|||||||||71
1700598000000|2023-11-21 20:20:00|15.26|15.18|15.28|15.2|15.28|15.2|15.24|15.16|11
1700598300000|2023-11-21 20:25:00|||||||||1
1700598900000|2023-11-21 20:35:00|15.24|15.16|15.28|15.2|15.28|15.2|15.24|15.16|7
1700599200000|2023-11-21 20:40:00|||||||||3
1700599500000|2023-11-21 20:45:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|14
1700599800000|2023-11-21 20:50:00|||||||||1
1700600100000|2023-11-21 20:55:00|15.28|15.2|15.24|15.16|15.28|15.2|15.23|15.15|198
1700612100000|2023-11-22 00:15:00|15.26|15.18|15.24|15.16|15.28|15.2|15.24|15.16|0
1700612400000|2023-11-22 00:20:00|||||||||2
1700615700000|2023-11-22 01:15:00|||||||||5
1700617500000|2023-11-22 01:45:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|0
1700618100000|2023-11-22 01:55:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|19
1700618400000|2023-11-22 02:00:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|20
1700619000000|2023-11-22 02:10:00|||||||||1
1700619900000|2023-11-22 02:25:00|||||||||1
1700623500000|2023-11-22 03:25:00|15.34|15.26|15.29|15.21|15.34|15.26|15.29|15.21|3
1700625000000|2023-11-22 03:50:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1700625900000|2023-11-22 04:05:00|15.29|15.21|15.25|15.17|15.3|15.22|15.25|15.17|26
1700626200000|2023-11-22 04:10:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|20
1700626500000|2023-11-22 04:15:00|15.26|15.18|15.3|15.22|15.3|15.22|15.26|15.18|16
1700626800000|2023-11-22 04:20:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|0
1700628000000|2023-11-22 04:40:00|15.28|15.2|15.26|15.18|15.3|15.22|15.26|15.18|4
1700628600000|2023-11-22 04:50:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|10
1700629500000|2023-11-22 05:05:00|15.29|15.21|15.25|15.17|15.29|15.21|15.25|15.17|0
1700629800000|2023-11-22 05:10:00|15.3|15.22|15.26|15.18|15.3|15.22|15.26|15.18|21
1700630100000|2023-11-22 05:15:00|15.29|15.21|15.3|15.22|15.3|15.22|15.29|15.21|17
1700630700000|2023-11-22 05:25:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1700633100000|2023-11-22 06:05:00|15.33|15.25|15.31|15.23|15.33|15.25|15.31|15.23|1
1700634900000|2023-11-22 06:35:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|0
1700635200000|2023-11-22 06:40:00|15.3|15.22|15.27|15.19|15.3|15.22|15.27|15.19|0
1700635800000|2023-11-22 06:50:00|15.29|15.21|15.29|15.21|15.29|15.21|15.27|15.19|0
1700636400000|2023-11-22 07:00:00|15.27|15.19|15.25|15.17|15.29|15.21|15.25|15.17|4
1700636700000|2023-11-22 07:05:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1700637000000|2023-11-22 07:10:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|2
1700637300000|2023-11-22 07:15:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|9
1700638200000|2023-11-22 07:30:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|115
1700638500000|2023-11-22 07:35:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|13
1700638800000|2023-11-22 07:40:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|98
1700639100000|2023-11-22 07:45:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|160
1700640000000|2023-11-22 08:00:00|||||||||134
1700640300000|2023-11-22 08:05:00|||||||||18
1700640600000|2023-11-22 08:10:00|||||||||4
1700640900000|2023-11-22 08:15:00|15.21|15.13|15.25|15.17|15.25|15.17|15.21|15.13|270
1700641200000|2023-11-22 08:20:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|18
1700641500000|2023-11-22 08:25:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|145
1700641800000|2023-11-22 08:30:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|126
1700642100000|2023-11-22 08:35:00|15.21|15.13|15.21|15.13|15.25|15.17|15.2|15.12|77
1700642400000|2023-11-22 08:40:00|15.25|15.17|15.21|15.13|15.25|15.17|15.21|15.13|20
1700642700000|2023-11-22 08:45:00|15.23|15.15|15.25|15.17|15.25|15.17|15.21|15.13|8
1700643000000|2023-11-22 08:50:00|15.23|15.15|15.21|15.13|15.25|15.17|15.21|15.13|55
1700643300000|2023-11-22 08:55:00|||||||||207
1700643600000|2023-11-22 09:00:00|15.19|15.11|15.16|15.08|15.21|15.13|15.16|15.08|161
1700643900000|2023-11-22 09:05:00|15.12|15.04|15.12|15.04|15.14|15.06|15.12|15.04|479
1700644200000|2023-11-22 09:10:00|15.14|15.06|15.16|15.08|15.16|15.08|15.12|15.04|37
1700644500000|2023-11-22 09:15:00|15.21|15.13|15.2|15.12|15.21|15.13|15.16|15.08|28
1700644800000|2023-11-22 09:20:00|15.18|15.1|15.16|15.08|15.2|15.12|15.16|15.08|16
1700645100000|2023-11-22 09:25:00|15.2|15.12|15.16|15.08|15.2|15.12|15.16|15.08|65
1700645400000|2023-11-22 09:30:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|15
1700645700000|2023-11-22 09:35:00|||||||||1
1700646000000|2023-11-22 09:40:00|||||||||8
1700646300000|2023-11-22 09:45:00|15.19|15.11|15.16|15.08|15.19|15.11|15.11|15.03|486
1700646600000|2023-11-22 09:50:00|||||||||4
1700646900000|2023-11-22 09:55:00|||||||||11
1700647500000|2023-11-22 10:05:00|15.15|15.07|15.11|15.03|15.15|15.07|15.11|15.03|78
1700647800000|2023-11-22 10:10:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|371
1700648100000|2023-11-22 10:15:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|63
1700648400000|2023-11-22 10:20:00|||||||||2
1700648700000|2023-11-22 10:25:00|15.12|15.04|15.1|15.02|15.12|15.04|15.1|15.02|100
1700649000000|2023-11-22 10:30:00|15.12|15.04|15.07|14.99|15.12|15.04|15.07|14.99|168
1700649300000|2023-11-22 10:35:00|15.08|15|15.12|15.04|15.12|15.04|15.08|15|29
1700649600000|2023-11-22 10:40:00|15.1|15.02|15.08|15|15.1|15.02|15.07|14.99|46
1700649900000|2023-11-22 10:45:00|15.12|15.04|15.08|15|15.12|15.04|15.08|15|23
1700650200000|2023-11-22 10:50:00|||||||||2
1700650500000|2023-11-22 10:55:00|||||||||21
1700650800000|2023-11-22 11:00:00|||||||||50
1700651400000|2023-11-22 11:10:00|||||||||5
1700651700000|2023-11-22 11:15:00|||||||||11
1700652000000|2023-11-22 11:20:00|||||||||7
1700652300000|2023-11-22 11:25:00|||||||||8
1700652600000|2023-11-22 11:30:00|||||||||13
1700652900000|2023-11-22 11:35:00|||||||||4
1700653200000|2023-11-22 11:40:00|||||||||8
1700653500000|2023-11-22 11:45:00|||||||||2
1700653800000|2023-11-22 11:50:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|16
1700654100000|2023-11-22 11:55:00|||||||||377
1700654400000|2023-11-22 12:00:00|||||||||31
1700654700000|2023-11-22 12:05:00|||||||||7
1700655000000|2023-11-22 12:10:00|15.08|15|15.08|15|15.08|15|15.08|15|128
1700655300000|2023-11-22 12:15:00|15.1|15.02|15.08|15|15.12|15.04|15.08|15|48
1700655600000|2023-11-22 12:20:00|||||||||15
1700655900000|2023-11-22 12:25:00|||||||||1
1700656200000|2023-11-22 12:30:00|||||||||5
1700656500000|2023-11-22 12:35:00|15.12|15.04|15.08|15|15.12|15.04|15.08|15|101
1700656800000|2023-11-22 12:40:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|26
1700657100000|2023-11-22 12:45:00|15.08|15|15.08|15|15.12|15.04|15.08|15|55
1700657400000|2023-11-22 12:50:00|15.12|15.04|15.1|15.02|15.12|15.04|15.08|15|129
1700657700000|2023-11-22 12:55:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|2
1700658000000|2023-11-22 13:00:00|15.08|15|15.08|15|15.12|15.04|15.08|15|131
1700658300000|2023-11-22 13:05:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|0
1700658600000|2023-11-22 13:10:00|||||||||1
1700658900000|2023-11-22 13:15:00|15.12|15.04|15.12|15.04|15.12|15.04|15.08|15|576
1700659200000|2023-11-22 13:20:00|||||||||27
1700659500000|2023-11-22 13:25:00|||||||||15
1700659800000|2023-11-22 13:30:00|||||||||180
1700660100000|2023-11-22 13:35:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|513
1700660400000|2023-11-22 13:40:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|153
1700660700000|2023-11-22 13:45:00|||||||||5
1700661600000|2023-11-22 14:00:00|15.04|14.96|15.02|14.94|15.06|14.98|15.02|14.94|1081
1700661900000|2023-11-22 14:05:00|15.06|14.98|15.06|14.98|15.06|14.98|15.02|14.94|140
1700662200000|2023-11-22 14:10:00|15.02|14.94|15.07|14.99|15.07|14.99|15.02|14.94|33
1700662500000|2023-11-22 14:15:00|15.06|14.98|15.02|14.94|15.06|14.98|15.02|14.94|83
1700662800000|2023-11-22 14:20:00|||||||||17
1700663100000|2023-11-22 14:25:00|||||||||6
1700663700000|2023-11-22 14:35:00|14.99|14.91|15.02|14.94|15.02|14.94|14.99|14.91|84
1700664000000|2023-11-22 14:40:00|15.01|14.93|15.06|14.98|15.06|14.98|15.01|14.93|210
1700664300000|2023-11-22 14:45:00|15.1|15.02|15.06|14.98|15.11|15.03|15.06|14.98|560
1700664600000|2023-11-22 14:50:00|15.11|15.03|15.11|15.03|15.11|15.03|15.09|15.01|18
1700664900000|2023-11-22 14:55:00|15.07|14.99|15.06|14.98|15.11|15.03|15.06|14.98|193
1700665200000|2023-11-22 15:00:00|15.07|14.99|15.11|15.03|15.11|15.03|15.06|14.98|68
1700665500000|2023-11-22 15:05:00|||||||||10
1700665800000|2023-11-22 15:10:00|15.07|14.99|15.07|14.99|15.11|15.03|15.07|14.99|49
1700666100000|2023-11-22 15:15:00|15.11|15.03|15.16|15.08|15.17|15.09|15.07|14.99|420
1700666400000|2023-11-22 15:20:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|144
1700666700000|2023-11-22 15:25:00|15.16|15.08|15.12|15.04|15.16|15.08|15.12|15.04|94
1700667000000|2023-11-22 15:30:00|||||||||252
1700667300000|2023-11-22 15:35:00|15.11|15.03|15.12|15.04|15.12|15.04|15.07|14.99|180
1700667600000|2023-11-22 15:40:00|15.11|15.03|15.07|14.99|15.12|15.04|15.07|14.99|99
1700667900000|2023-11-22 15:45:00|15.11|15.03|15.07|14.99|15.11|15.03|15.07|14.99|25
1700668200000|2023-11-22 15:50:00|15.11|15.03|15.11|15.03|15.11|15.03|15.07|14.99|239
1700668500000|2023-11-22 15:55:00|15.09|15.01|15.07|14.99|15.11|15.03|15.07|14.99|18
1700668800000|2023-11-22 16:00:00|||||||||2
1700669100000|2023-11-22 16:05:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|19
1700669400000|2023-11-22 16:10:00|15.07|14.99|15.06|14.98|15.07|14.99|15.06|14.98|17
1700669700000|2023-11-22 16:15:00|15.07|14.99|15.06|14.98|15.08|15|15.06|14.98|10
1700670000000|2023-11-22 16:20:00|15.07|14.99|15.06|14.98|15.07|14.99|15.06|14.98|96
1700670300000|2023-11-22 16:25:00|15.07|14.99|15.06|14.98|15.08|15|15.06|14.98|179
1700670600000|2023-11-22 16:30:00|15.03|14.95|15.03|14.95|15.06|14.98|15.03|14.95|286
1700670900000|2023-11-22 16:35:00|15.04|14.96|15.06|14.98|15.07|14.99|15.03|14.95|121
1700671200000|2023-11-22 16:40:00|15.03|14.95|15.04|14.96|15.04|14.96|15.03|14.95|20
1700671500000|2023-11-22 16:45:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|10
1700671800000|2023-11-22 16:50:00|15.07|14.99|15.07|14.99|15.08|15|15.07|14.99|1
1700672100000|2023-11-22 16:55:00|15.06|14.98|15.06|14.98|15.07|14.99|15.06|14.98|5
1700672400000|2023-11-22 17:00:00|||||||||1
1700672700000|2023-11-22 17:05:00|||||||||1
1700673000000|2023-11-22 17:10:00|15.07|14.99|15.08|15|15.08|15|15.07|14.99|1
1700673300000|2023-11-22 17:15:00|15.07|14.99|15.06|14.98|15.08|15|15.06|14.98|1
1700673600000|2023-11-22 17:20:00|||||||||1
1700673900000|2023-11-22 17:25:00|||||||||1
1700674200000|2023-11-22 17:30:00|15.07|14.99|15.08|15|15.11|15.03|15.07|14.99|30
1700674500000|2023-11-22 17:35:00|||||||||1
1700674800000|2023-11-22 17:40:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|8
1700675100000|2023-11-22 17:45:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|3
1700675400000|2023-11-22 17:50:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|0
1700675700000|2023-11-22 17:55:00|||||||||1
1700676300000|2023-11-22 18:05:00|||||||||4
1700676600000|2023-11-22 18:10:00|15.07|14.99|15.08|15|15.08|15|15.04|14.96|115
1700676900000|2023-11-22 18:15:00|||||||||244
1700677200000|2023-11-22 18:20:00|15.07|14.99|15.08|15|15.08|15|15.07|14.99|0
1700677500000|2023-11-22 18:25:00|||||||||1
1700677800000|2023-11-22 18:30:00|15.1|15.02|15.08|15|15.12|15.04|15.08|15|13
1700678100000|2023-11-22 18:35:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1700678400000|2023-11-22 18:40:00|15.08|15|15.12|15.04|15.12|15.04|15.08|15|4
1700678700000|2023-11-22 18:45:00|15.1|15.02|15.12|15.04|15.12|15.04|15.1|15.02|7
1700679300000|2023-11-22 18:55:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|8
1700679600000|2023-11-22 19:00:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1700681400000|2023-11-22 19:30:00|15.13|15.05|15.15|15.07|15.17|15.09|15.13|15.05|8
1700681700000|2023-11-22 19:35:00|15.16|15.08|15.23|15.15|15.28|15.2|15.16|15.08|50
1700682000000|2023-11-22 19:40:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|14
1700682300000|2023-11-22 19:45:00|||||||||2
1700682600000|2023-11-22 19:50:00|15.22|15.14|15.18|15.1|15.22|15.14|15.18|15.1|38
1700683800000|2023-11-22 20:10:00|||||||||1
1700684400000|2023-11-22 20:20:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|66
1700684700000|2023-11-22 20:25:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|0
1700685000000|2023-11-22 20:30:00|||||||||1
1700685600000|2023-11-22 20:40:00|15.14|15.06|15.18|15.1|15.18|15.1|15.14|15.06|9
1700685900000|2023-11-22 20:45:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|7
1700686200000|2023-11-22 20:50:00|15.18|15.1|15.18|15.1|15.18|15.1|15.14|15.06|20
1700686500000|2023-11-22 20:55:00|15.17|15.09|15.18|15.1|15.18|15.1|15.13|15.05|156
1700698500000|2023-11-23 00:15:00|15.32|15.07|15.18|15.1|15.32|15.1|15.18|15.07|0
1700698800000|2023-11-23 00:20:00|15.19|15.11|15.19|15.11|15.19|15.11|15.18|15.1|0
1700699100000|2023-11-23 00:25:00|15.18|15.1|15.19|15.11|15.19|15.11|15.18|15.1|0
1700699700000|2023-11-23 00:35:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|0
1700700300000|2023-11-23 00:45:00|15.17|15.09|15.15|15.07|15.19|15.11|15.15|15.07|2
1700700600000|2023-11-23 00:50:00|15.13|15.05|15.14|15.06|15.16|15.08|15.13|15.05|0
1700701200000|2023-11-23 01:00:00|15.13|15.05|15.14|15.06|15.15|15.07|15.13|15.05|0
1700701800000|2023-11-23 01:10:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1700703000000|2023-11-23 01:30:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|0
1700703300000|2023-11-23 01:35:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|0
1700704500000|2023-11-23 01:55:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|0
1700705100000|2023-11-23 02:05:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1700707500000|2023-11-23 02:45:00|15.14|15.06|15.15|15.07|15.15|15.07|15.14|15.06|0
1700707800000|2023-11-23 02:50:00|15.16|15.08|15.16|15.08|15.16|15.08|15.15|15.07|0
1700708100000|2023-11-23 02:55:00|15.15|15.07|15.15|15.07|15.16|15.08|15.15|15.07|0
1700709600000|2023-11-23 03:20:00|15.16|15.08|15.16|15.08|15.16|15.08|15.15|15.07|0
1700712600000|2023-11-23 04:10:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|0
1700713200000|2023-11-23 04:20:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1700713800000|2023-11-23 04:30:00|15.16|15.08|15.16|15.08|15.17|15.09|15.16|15.08|0
1700714100000|2023-11-23 04:35:00|15.17|15.09|15.17|15.09|15.17|15.09|15.16|15.08|0
1700714400000|2023-11-23 04:40:00|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|0
1700715300000|2023-11-23 04:55:00|15.19|15.11|15.19|15.11|15.3|15.11|15.19|15.05|5
1700715600000|2023-11-23 05:00:00|15.3|15.05|15.19|15.11|15.3|15.11|15.19|15.05|0
1700715900000|2023-11-23 05:05:00|15.3|15.05|15.19|15.11|15.3|15.11|15.19|15.05|0
1700716500000|2023-11-23 05:15:00|15.3|15.05|15.23|15.15|15.3|15.15|15.19|15.05|0
1700716800000|2023-11-23 05:20:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|0
1700717100000|2023-11-23 05:25:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1700717700000|2023-11-23 05:35:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1700718300000|2023-11-23 05:45:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|0
1700718600000|2023-11-23 05:50:00|15.17|15.09|15.17|15.09|15.19|15.11|15.17|15.09|0
1700718900000|2023-11-23 05:55:00|15.16|15.08|15.16|15.08|15.18|15.1|15.16|15.08|24
1700719200000|2023-11-23 06:00:00|||||||||4
1700719500000|2023-11-23 06:05:00|15.12|15.04|15.12|15.04|15.13|15.05|15.11|15.03|4
1700720100000|2023-11-23 06:15:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1700720400000|2023-11-23 06:20:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1700721000000|2023-11-23 06:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1700721600000|2023-11-23 06:40:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|0
1700722800000|2023-11-23 07:00:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|10
1700723100000|2023-11-23 07:05:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|16
1700723700000|2023-11-23 07:15:00|15.11|15.03|15.11|15.03|15.13|15.05|15.11|15.03|1
1700724000000|2023-11-23 07:20:00|||||||||1
1700725200000|2023-11-23 07:40:00|15.13|15.05|15.12|15.04|15.13|15.05|15.12|15.04|0
1700725800000|2023-11-23 07:50:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1700726400000|2023-11-23 08:00:00|15.15|15.07|15.12|15.04|15.15|15.07|15.11|15.03|5
1700726700000|2023-11-23 08:05:00|15.1|15.02|15.12|15.04|15.12|15.04|15.1|15.02|3
1700727000000|2023-11-23 08:10:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|0
1700727300000|2023-11-23 08:15:00|15.1|15.02|15.08|15|15.12|15.04|15.07|14.99|88
1700727600000|2023-11-23 08:20:00|15.07|14.99|15.07|14.99|15.08|15|15.07|14.99|0
1700727900000|2023-11-23 08:25:00|15.08|15|15.07|14.99|15.08|15|15.07|14.99|115
1700728200000|2023-11-23 08:30:00|15.06|14.98|15.05|14.97|15.06|14.98|15.02|14.94|331
1700728500000|2023-11-23 08:35:00|15.03|14.95|15.02|14.94|15.05|14.97|15.02|14.94|19
1700728800000|2023-11-23 08:40:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|68
1700729400000|2023-11-23 08:50:00|15.07|14.99|15.07|14.99|15.09|15.01|15.07|14.99|377
1700729700000|2023-11-23 08:55:00|||||||||5
1700730000000|2023-11-23 09:00:00|15.09|15.01|15.1|15.02|15.1|15.02|15.07|14.99|23
1700730300000|2023-11-23 09:05:00|||||||||21
1700730600000|2023-11-23 09:10:00|15.07|14.99|15.1|15.02|15.1|15.02|15.07|14.99|28
1700730900000|2023-11-23 09:15:00|15.12|15.04|15.1|15.02|15.12|15.04|15.1|15.02|0
1700731200000|2023-11-23 09:20:00|15.11|15.03|15.1|15.02|15.11|15.03|15.1|15.02|0
1700731500000|2023-11-23 09:25:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|244
1700732100000|2023-11-23 09:35:00|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|56
1700732400000|2023-11-23 09:40:00|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|96
1700732700000|2023-11-23 09:45:00|||||||||4
1700733300000|2023-11-23 09:55:00|15.09|15.01|15.09|15.01|15.09|15.01|15.08|15|188
1700733600000|2023-11-23 10:00:00|15.08|15|15.08|15|15.09|15.01|15.08|15|17
1700733900000|2023-11-23 10:05:00|15.09|15.01|15.08|15|15.09|15.01|15.08|15|4
1700734200000|2023-11-23 10:10:00|15.09|15.01|15.09|15.01|15.09|15.01|15.08|15|0
1700734500000|2023-11-23 10:15:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|27
1700734800000|2023-11-23 10:20:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|1
1700735100000|2023-11-23 10:25:00|||||||||5
1700735400000|2023-11-23 10:30:00|||||||||19
1700735700000|2023-11-23 10:35:00|||||||||2
1700736000000|2023-11-23 10:40:00|||||||||198
1700736300000|2023-11-23 10:45:00|||||||||91
1700736600000|2023-11-23 10:50:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|37
1700736900000|2023-11-23 10:55:00|||||||||6
1700737200000|2023-11-23 11:00:00|||||||||2
1700737800000|2023-11-23 11:10:00|15.02|14.94|15.02|14.94|15.02|14.94|15.01|14.93|406
1700738100000|2023-11-23 11:15:00|15.06|14.98|15.06|14.98|15.06|14.98|15.02|14.94|116
1700738400000|2023-11-23 11:20:00|||||||||1
1700738700000|2023-11-23 11:25:00|||||||||4
1700739300000|2023-11-23 11:35:00|||||||||1
1700739600000|2023-11-23 11:40:00|||||||||20
1700739900000|2023-11-23 11:45:00|||||||||3
1700741400000|2023-11-23 12:10:00|||||||||8
1700741700000|2023-11-23 12:15:00|||||||||1
1700742000000|2023-11-23 12:20:00|||||||||1
1700742300000|2023-11-23 12:25:00|||||||||27
1700742600000|2023-11-23 12:30:00|15.11|15.03|15.07|14.99|15.11|15.03|15.07|14.99|370
1700743200000|2023-11-23 12:40:00|||||||||8
1700743500000|2023-11-23 12:45:00|||||||||3
1700743800000|2023-11-23 12:50:00|||||||||1
1700744100000|2023-11-23 12:55:00|15.11|15.03|15.07|14.99|15.11|15.03|15.07|14.99|38
1700744400000|2023-11-23 13:00:00|15.11|15.03|15.11|15.03|15.11|15.03|15.07|14.99|81
1700744700000|2023-11-23 13:05:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|12
1700745300000|2023-11-23 13:15:00|15.11|15.03|15.08|15|15.11|15.03|15.07|14.99|256
1700745600000|2023-11-23 13:20:00|15.07|14.99|15.11|15.03|15.11|15.03|15.07|14.99|72
1700745900000|2023-11-23 13:25:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|110
1700746200000|2023-11-23 13:30:00|||||||||3
1700746500000|2023-11-23 13:35:00|||||||||34
1700746800000|2023-11-23 13:40:00|||||||||8
1700747100000|2023-11-23 13:45:00|||||||||1
1700747400000|2023-11-23 13:50:00|||||||||38
1700747700000|2023-11-23 13:55:00|||||||||1
1700748000000|2023-11-23 14:00:00|||||||||2
1700748300000|2023-11-23 14:05:00|15.08|15|15.11|15.03|15.12|15.04|15.08|15|483
1700748600000|2023-11-23 14:10:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|76
1700748900000|2023-11-23 14:15:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|1
1700749500000|2023-11-23 14:25:00|||||||||18
1700749800000|2023-11-23 14:30:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|4
1700750100000|2023-11-23 14:35:00|||||||||11
1700750400000|2023-11-23 14:40:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|185
1700750700000|2023-11-23 14:45:00|||||||||16
1700751000000|2023-11-23 14:50:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|130
1700751300000|2023-11-23 14:55:00|||||||||12
1700751600000|2023-11-23 15:00:00|||||||||25
1700751900000|2023-11-23 15:05:00|||||||||36
1700752200000|2023-11-23 15:10:00|||||||||30
1700752500000|2023-11-23 15:15:00|||||||||3
1700752800000|2023-11-23 15:20:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|187
1700753100000|2023-11-23 15:25:00|||||||||11
1700753400000|2023-11-23 15:30:00|||||||||9
1700753700000|2023-11-23 15:35:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|96
1700754000000|2023-11-23 15:40:00|15.2|15.12|15.21|15.13|15.22|15.14|15.2|15.12|14
1700754300000|2023-11-23 15:45:00|||||||||7
1700754600000|2023-11-23 15:50:00|||||||||5
1700754900000|2023-11-23 15:55:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|10
1700755200000|2023-11-23 16:00:00|||||||||2
1700755500000|2023-11-23 16:05:00|||||||||10
1700755800000|2023-11-23 16:10:00|||||||||6
1700756100000|2023-11-23 16:15:00|||||||||9
1700756400000|2023-11-23 16:20:00|||||||||17
1700756700000|2023-11-23 16:25:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|739
1700757000000|2023-11-23 16:30:00|||||||||23
1700757900000|2023-11-23 16:45:00|||||||||5
1700758200000|2023-11-23 16:50:00|||||||||8
1700758500000|2023-11-23 16:55:00|||||||||18
1700759100000|2023-11-23 17:05:00|||||||||3
1700759400000|2023-11-23 17:10:00|||||||||5
1700760300000|2023-11-23 17:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|50
1700760900000|2023-11-23 17:35:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|0
1700761200000|2023-11-23 17:40:00|||||||||1
1700761500000|2023-11-23 17:45:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|24
1700762100000|2023-11-23 17:55:00|15.24|15.16|15.23|15.15|15.26|15.18|15.23|15.15|14
1700762400000|2023-11-23 18:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|3
1700762700000|2023-11-23 18:05:00|||||||||3
1700765100000|2023-11-23 18:45:00|||||||||1
1700765700000|2023-11-23 18:55:00|||||||||1
1700768700000|2023-11-23 19:45:00|||||||||6
1700771400000|2023-11-23 20:30:00|||||||||1
1700772900000|2023-11-23 20:55:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|7
1700773200000|2023-11-23 21:00:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1700784900000|2023-11-24 00:15:00|15.29|15.04|15.29|15.04|15.29|15.07|15.15|15.02|0
1700785200000|2023-11-24 00:20:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1700785800000|2023-11-24 00:30:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1700786100000|2023-11-24 00:35:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1700787300000|2023-11-24 00:55:00|15.31|15.06|15.31|15.06|15.31|15.06|15.31|15.06|0
1700790000000|2023-11-24 01:40:00|15.26|15.18|15.27|15.19|15.29|15.21|15.26|15.18|22
1700790300000|2023-11-24 01:45:00|15.28|15.2|15.28|15.2|15.29|15.21|15.26|15.18|2
1700790600000|2023-11-24 01:50:00|15.27|15.19|15.27|15.19|15.29|15.21|15.26|15.18|0
1700790900000|2023-11-24 01:55:00|15.28|15.2|15.31|15.06|15.31|15.2|15.26|15.06|0
1700793900000|2023-11-24 02:45:00|15.21|15.13|15.31|15.06|15.33|15.14|15.2|15.06|49
1700799600000|2023-11-24 04:20:00|15.32|15.07|15.32|15.07|15.32|15.07|15.32|15.07|0
1700801100000|2023-11-24 04:45:00|15.25|15.17|15.32|15.07|15.32|15.17|15.25|15.07|0
1700801400000|2023-11-24 04:50:00|15.25|15.17|15.25|15.17|15.26|15.18|15.25|15.17|0
1700801700000|2023-11-24 04:55:00|15.27|15.19|15.32|15.07|15.33|15.2|15.27|15.07|4
1700802600000|2023-11-24 05:10:00|15.33|15.08|15.33|15.08|15.33|15.08|15.33|15.08|0
1700803200000|2023-11-24 05:20:00|15.32|15.07|15.32|15.07|15.33|15.2|15.26|15.07|0
1700803800000|2023-11-24 05:30:00|15.27|15.19|15.32|15.07|15.32|15.19|15.25|15.07|1
1700806200000|2023-11-24 06:10:00|15.31|15.06|15.31|15.06|15.31|15.06|15.31|15.06|0
1700806500000|2023-11-24 06:15:00|15.32|15.07|15.3|15.22|15.32|15.22|15.25|15.07|9
1700806800000|2023-11-24 06:20:00|15.37|15.12|15.3|15.22|15.37|15.22|15.3|15.12|0
1700807100000|2023-11-24 06:25:00|15.29|15.21|15.37|15.12|15.37|15.21|15.25|15.12|4
1700807400000|2023-11-24 06:30:00|15.36|15.11|15.31|15.23|15.37|15.23|15.25|15.11|17
1700807700000|2023-11-24 06:35:00|15.32|15.24|15.31|15.23|15.34|15.26|15.31|15.23|61
1700808000000|2023-11-24 06:40:00|15.33|15.25|15.3|15.22|15.33|15.25|15.28|15.2|40
1700808300000|2023-11-24 06:45:00|15.35|15.27|15.37|15.29|15.37|15.29|15.31|15.23|45
1700808600000|2023-11-24 06:50:00|15.38|15.3|15.37|15.29|15.38|15.3|15.35|15.27|2
1700808900000|2023-11-24 06:55:00|||||||||2
1700809200000|2023-11-24 07:00:00|15.35|15.27|15.36|15.28|15.36|15.28|15.32|15.24|75
1700809500000|2023-11-24 07:05:00|||||||||2
1700809800000|2023-11-24 07:10:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|10
1700810100000|2023-11-24 07:15:00|||||||||12
1700810400000|2023-11-24 07:20:00|15.35|15.27|15.33|15.25|15.35|15.27|15.33|15.25|27
1700810700000|2023-11-24 07:25:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|7
1700811000000|2023-11-24 07:30:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|1
1700811300000|2023-11-24 07:35:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1700811900000|2023-11-24 07:45:00|||||||||2
1700812500000|2023-11-24 07:55:00|15.35|15.27|15.33|15.25|15.35|15.27|15.33|15.25|10
1700812800000|2023-11-24 08:00:00|15.32|15.24|15.24|15.16|15.33|15.25|15.24|15.16|593
1700813100000|2023-11-24 08:05:00|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|14
1700813400000|2023-11-24 08:10:00|||||||||3
1700813700000|2023-11-24 08:15:00|||||||||29
1700814000000|2023-11-24 08:20:00|15.23|15.15|15.19|15.11|15.23|15.15|15.19|15.11|36
1700814300000|2023-11-24 08:25:00|15.24|15.16|15.24|15.16|15.24|15.16|15.23|15.15|28
1700814600000|2023-11-24 08:30:00|||||||||68
1700814900000|2023-11-24 08:35:00|||||||||14
1700815200000|2023-11-24 08:40:00|||||||||11
1700815500000|2023-11-24 08:45:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|31
1700815800000|2023-11-24 08:50:00|||||||||11
1700816100000|2023-11-24 08:55:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|15
1700816400000|2023-11-24 09:00:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|3
1700816700000|2023-11-24 09:05:00|15.24|15.16|15.24|15.16|15.24|15.16|15.2|15.12|88
1700817000000|2023-11-24 09:10:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|3
1700817300000|2023-11-24 09:15:00|||||||||3
1700817600000|2023-11-24 09:20:00|||||||||9
1700817900000|2023-11-24 09:25:00|||||||||3
1700818200000|2023-11-24 09:30:00|||||||||3
1700818500000|2023-11-24 09:35:00|||||||||1
1700819100000|2023-11-24 09:45:00|||||||||12
1700819400000|2023-11-24 09:50:00|||||||||7
1700820000000|2023-11-24 10:00:00|||||||||4
1700820600000|2023-11-24 10:10:00|||||||||1
1700820900000|2023-11-24 10:15:00|||||||||3
1700821200000|2023-11-24 10:20:00|||||||||5
1700821500000|2023-11-24 10:25:00|||||||||1
1700821800000|2023-11-24 10:30:00|15.23|15.15|15.2|15.12|15.24|15.16|15.2|15.12|112
1700822100000|2023-11-24 10:35:00|||||||||2
1700822700000|2023-11-24 10:45:00|15.15|15.07|15.15|15.07|15.16|15.08|15.15|15.07|373
1700823000000|2023-11-24 10:50:00|||||||||35
1700823300000|2023-11-24 10:55:00|||||||||1
1700823600000|2023-11-24 11:00:00|15.16|15.08|15.15|15.07|15.16|15.08|15.15|15.07|2
1700823900000|2023-11-24 11:05:00|15.16|15.08|15.2|15.12|15.2|15.12|15.16|15.08|136
1700824200000|2023-11-24 11:10:00|15.18|15.1|15.18|15.1|15.18|15.1|15.15|15.07|138
1700824500000|2023-11-24 11:15:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|14
1700825100000|2023-11-24 11:25:00|||||||||1
1700825400000|2023-11-24 11:30:00|||||||||1
1700826000000|2023-11-24 11:40:00|||||||||12
1700826300000|2023-11-24 11:45:00|||||||||1
1700826600000|2023-11-24 11:50:00|||||||||18
1700826900000|2023-11-24 11:55:00|||||||||1
1700828100000|2023-11-24 12:15:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|408
1700828700000|2023-11-24 12:25:00|||||||||40
1700829000000|2023-11-24 12:30:00|15.17|15.09|15.19|15.11|15.19|15.11|15.15|15.07|391
1700829300000|2023-11-24 12:35:00|||||||||10
1700829600000|2023-11-24 12:40:00|||||||||3
1700830500000|2023-11-24 12:55:00|||||||||1
1700830800000|2023-11-24 13:00:00|||||||||321
1700831100000|2023-11-24 13:05:00|||||||||1
1700831700000|2023-11-24 13:15:00|||||||||1
1700832000000|2023-11-24 13:20:00|||||||||2
1700832300000|2023-11-24 13:25:00|||||||||1
1700832600000|2023-11-24 13:30:00|||||||||1
1700832900000|2023-11-24 13:35:00|||||||||1
1700833200000|2023-11-24 13:40:00|||||||||27
1700833500000|2023-11-24 13:45:00|||||||||302
1700833800000|2023-11-24 13:50:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|100
1700834100000|2023-11-24 13:55:00|||||||||37
1700834400000|2023-11-24 14:00:00|||||||||25
1700834700000|2023-11-24 14:05:00|||||||||4
1700835000000|2023-11-24 14:10:00|15.2|15.12|15.15|15.07|15.2|15.12|15.15|15.07|692
1700835300000|2023-11-24 14:15:00|||||||||1
1700835600000|2023-11-24 14:20:00|15.2|15.12|15.15|15.07|15.2|15.12|15.15|15.07|120
1700835900000|2023-11-24 14:25:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|162
1700836200000|2023-11-24 14:30:00|15.17|15.09|15.2|15.12|15.2|15.12|15.17|15.09|31
1700836500000|2023-11-24 14:35:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|4
1700836800000|2023-11-24 14:40:00|||||||||12
1700837100000|2023-11-24 14:45:00|||||||||2
1700837400000|2023-11-24 14:50:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|117
1700838000000|2023-11-24 15:00:00|15.17|15.09|15.16|15.08|15.17|15.09|15.16|15.08|36
1700838300000|2023-11-24 15:05:00|15.14|15.06|15.16|15.08|15.16|15.08|15.14|15.06|233
1700838600000|2023-11-24 15:10:00|||||||||4
1700838900000|2023-11-24 15:15:00|15.17|15.09|15.16|15.08|15.17|15.09|15.16|15.08|14
1700839200000|2023-11-24 15:20:00|||||||||12
1700839500000|2023-11-24 15:25:00|||||||||36
1700839800000|2023-11-24 15:30:00|||||||||18
1700840100000|2023-11-24 15:35:00|15.12|15.04|15.14|15.06|15.16|15.08|15.12|15.04|34
1700840400000|2023-11-24 15:40:00|15.12|15.04|15.16|15.08|15.16|15.08|15.12|15.04|75
1700840700000|2023-11-24 15:45:00|15.14|15.06|15.12|15.04|15.16|15.08|15.12|15.04|16
1700841000000|2023-11-24 15:50:00|15.16|15.08|15.16|15.08|15.17|15.09|15.16|15.08|83
1700841300000|2023-11-24 15:55:00|||||||||85
1700841600000|2023-11-24 16:00:00|15.14|15.06|15.14|15.06|15.16|15.08|15.12|15.04|86
1700841900000|2023-11-24 16:05:00|15.12|15.04|15.12|15.04|15.12|15.04|15.11|15.03|57
1700842200000|2023-11-24 16:10:00|||||||||17
1700842500000|2023-11-24 16:15:00|||||||||9
1700842800000|2023-11-24 16:20:00|||||||||141
1700843100000|2023-11-24 16:25:00|||||||||193
1700843400000|2023-11-24 16:30:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|145
1700843700000|2023-11-24 16:35:00|15.09|15.01|15.07|14.99|15.11|15.03|15.07|14.99|127
1700844000000|2023-11-24 16:40:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|255
1700844300000|2023-11-24 16:45:00|||||||||70
1700844600000|2023-11-24 16:50:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|335
1700844900000|2023-11-24 16:55:00|||||||||6
1700845200000|2023-11-24 17:00:00|15.11|15.03|15.09|15.01|15.12|15.04|15.07|14.99|103
1700845500000|2023-11-24 17:05:00|15.08|15|15.07|14.99|15.08|15|15.07|14.99|13
1700845800000|2023-11-24 17:10:00|||||||||9
1700846100000|2023-11-24 17:15:00|15.08|15|15.08|15|15.08|15|15.08|15|1
1700846400000|2023-11-24 17:20:00|||||||||1
1700846700000|2023-11-24 17:25:00|15.04|14.96|15.04|14.96|15.08|15|15.03|14.95|467
1700847000000|2023-11-24 17:30:00|||||||||3
1700847300000|2023-11-24 17:35:00|15.03|14.95|15.01|14.93|15.03|14.95|14.99|14.91|862
1700847600000|2023-11-24 17:40:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|75
1700847900000|2023-11-24 17:45:00|15.01|14.93|15.03|14.95|15.03|14.95|14.99|14.91|33
1700848200000|2023-11-24 17:50:00|||||||||5
1700848500000|2023-11-24 17:55:00|15.01|14.93|14.94|14.86|15.01|14.93|14.94|14.86|217
1700848800000|2023-11-24 18:00:00|14.98|14.9|14.98|14.9|14.98|14.9|14.96|14.88|10
1700849100000|2023-11-24 18:05:00|14.96|14.88|14.98|14.9|14.98|14.9|14.96|14.88|6
1700849400000|2023-11-24 18:10:00|14.96|14.88|14.96|14.88|14.98|14.9|14.96|14.88|21
1700849700000|2023-11-24 18:15:00|14.99|14.91|15.04|14.96|15.04|14.96|14.99|14.91|82
1700850000000|2023-11-24 18:20:00|15.03|14.95|14.99|14.91|15.03|14.95|14.99|14.91|120
1700850300000|2023-11-24 18:25:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|22
1700850600000|2023-11-24 18:30:00|||||||||1
1700850900000|2023-11-24 18:35:00|||||||||1
1700856600000|2023-11-24 20:10:00|||||||||2
1700858700000|2023-11-24 20:45:00|||||||||15
1700859000000|2023-11-24 20:50:00|15.08|15|15.08|15|15.08|15|15.06|14.98|73
1700859300000|2023-11-24 20:55:00|15.06|14.98|15.06|14.98|15.08|15|15.06|14.98|24
1701039600000|2023-11-26 23:00:00|||||||||1
1701043500000|2023-11-27 00:05:00|||||||||1
1701044100000|2023-11-27 00:15:00|15.15|15.07|15.15|15.07|15.17|15.09|15.15|15.07|2
1701044400000|2023-11-27 00:20:00|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|0
1701044700000|2023-11-27 00:25:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|0
1701045600000|2023-11-27 00:40:00|15.16|15.08|15.16|15.08|15.18|15.1|15.16|15.08|1
1701045900000|2023-11-27 00:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.16|15.08|0
1701046500000|2023-11-27 00:55:00|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|0
1701047100000|2023-11-27 01:05:00|15.16|15.08|15.16|15.08|15.18|15.1|15.14|15.06|11
1701047400000|2023-11-27 01:10:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|1
1701047700000|2023-11-27 01:15:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|0
1701048300000|2023-11-27 01:25:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1701048600000|2023-11-27 01:30:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|0
1701048900000|2023-11-27 01:35:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|1
1701049200000|2023-11-27 01:40:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1701049500000|2023-11-27 01:45:00|15.18|15.1|15.19|15.11|15.19|15.11|15.18|15.1|2
1701049800000|2023-11-27 01:50:00|15.18|15.1|15.19|15.11|15.19|15.11|15.16|15.08|5
1701050100000|2023-11-27 01:55:00|15.16|15.08|15.14|15.06|15.19|15.11|15.14|15.06|9
1701050400000|2023-11-27 02:00:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|1
1701050700000|2023-11-27 02:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1
1701051000000|2023-11-27 02:10:00|15.18|15.1|15.2|15.12|15.2|15.12|15.17|15.09|1
1701052800000|2023-11-27 02:40:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|8
1701053400000|2023-11-27 02:50:00|15.19|15.11|15.2|15.12|15.2|15.12|15.17|15.09|1
1701053700000|2023-11-27 02:55:00|15.18|15.1|15.17|15.09|15.18|15.1|15.17|15.09|0
1701054000000|2023-11-27 03:00:00|15.19|15.11|15.2|15.12|15.2|15.12|15.17|15.09|1
1701054300000|2023-11-27 03:05:00|15.19|15.11|15.17|15.09|15.2|15.12|15.17|15.09|0
1701055200000|2023-11-27 03:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.17|15.09|0
1701055800000|2023-11-27 03:30:00|15.18|15.1|15.2|15.12|15.2|15.12|15.17|15.09|0
1701056100000|2023-11-27 03:35:00|15.18|15.1|15.21|15.13|15.21|15.13|15.17|15.09|0
1701056400000|2023-11-27 03:40:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|0
1701056700000|2023-11-27 03:45:00|15.2|15.12|15.18|15.1|15.21|15.13|15.18|15.1|0
1701057000000|2023-11-27 03:50:00|15.2|15.12|15.18|15.1|15.21|15.13|15.18|15.1|0
1701057600000|2023-11-27 04:00:00|15.21|15.13|15.21|15.13|15.21|15.13|15.2|15.12|0
1701057900000|2023-11-27 04:05:00|15.18|15.1|15.21|15.13|15.21|15.13|15.18|15.1|0
1701058200000|2023-11-27 04:10:00|15.18|15.1|15.19|15.11|15.21|15.13|15.16|15.08|0
1701058500000|2023-11-27 04:15:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1701059100000|2023-11-27 04:25:00|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|0
1701059400000|2023-11-27 04:30:00|15.19|15.11|15.17|15.09|15.2|15.12|15.17|15.09|0
1701059700000|2023-11-27 04:35:00|15.19|15.11|15.2|15.12|15.2|15.12|15.17|15.09|0
1701060000000|2023-11-27 04:40:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1701060300000|2023-11-27 04:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|0
1701060600000|2023-11-27 04:50:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1701060900000|2023-11-27 04:55:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|0
1701061200000|2023-11-27 05:00:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1701061500000|2023-11-27 05:05:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|0
1701062700000|2023-11-27 05:25:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|0
1701063000000|2023-11-27 05:30:00|15.16|15.08|15.15|15.07|15.18|15.1|15.15|15.07|11
1701063300000|2023-11-27 05:35:00|15.16|15.08|15.15|15.07|15.16|15.08|15.14|15.06|2
1701063600000|2023-11-27 05:40:00|15.14|15.06|15.15|15.07|15.15|15.07|15.13|15.05|1
1701063900000|2023-11-27 05:45:00|15.17|15.09|15.17|15.09|15.17|15.09|15.16|15.08|2
1701064500000|2023-11-27 05:55:00|15.18|15.1|15.18|15.1|15.18|15.1|15.17|15.09|0
1701064800000|2023-11-27 06:00:00|15.19|15.11|15.18|15.1|15.2|15.12|15.18|15.1|4
1701065100000|2023-11-27 06:05:00|||||||||4
1701066900000|2023-11-27 06:35:00|15.15|15.07|15.17|15.09|15.18|15.1|15.15|15.07|5
1701067200000|2023-11-27 06:40:00|15.18|15.1|15.17|15.09|15.19|15.11|15.17|15.09|0
1701067500000|2023-11-27 06:45:00|15.16|15.08|15.16|15.08|15.17|15.09|15.16|15.08|0
1701067800000|2023-11-27 06:50:00|15.17|15.09|15.17|15.09|15.17|15.09|15.16|15.08|0
1701068100000|2023-11-27 06:55:00|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|0
1701068400000|2023-11-27 07:00:00|15.16|15.08|15.15|15.07|15.17|15.09|15.14|15.06|9
1701069300000|2023-11-27 07:15:00|||||||||29
1701069600000|2023-11-27 07:20:00|||||||||9
1701069900000|2023-11-27 07:25:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1701071100000|2023-11-27 07:45:00|||||||||3
1701071400000|2023-11-27 07:50:00|||||||||2
1701071700000|2023-11-27 07:55:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|6
1701072000000|2023-11-27 08:00:00|15.17|15.09|15.14|15.06|15.19|15.11|15.14|15.06|129
1701072300000|2023-11-27 08:05:00|15.16|15.08|15.19|15.11|15.19|15.11|15.15|15.07|46
1701072600000|2023-11-27 08:10:00|15.21|15.13|15.19|15.11|15.24|15.16|15.19|15.11|46
1701072900000|2023-11-27 08:15:00|||||||||1
1701073200000|2023-11-27 08:20:00|15.17|15.09|15.14|15.06|15.17|15.09|15.14|15.06|225
1701073500000|2023-11-27 08:25:00|15.11|15.03|15.14|15.06|15.14|15.06|15.1|15.02|361
1701073800000|2023-11-27 08:30:00|||||||||5
1701074100000|2023-11-27 08:35:00|||||||||8
1701075000000|2023-11-27 08:50:00|||||||||8
1701075300000|2023-11-27 08:55:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|42
1701075600000|2023-11-27 09:00:00|15.16|15.08|15.24|15.16|15.24|15.16|15.16|15.08|93
1701075900000|2023-11-27 09:05:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|40
1701076200000|2023-11-27 09:10:00|15.21|15.13|15.21|15.13|15.24|15.16|15.19|15.11|215
1701076500000|2023-11-27 09:15:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|18
1701076800000|2023-11-27 09:20:00|15.21|15.13|15.21|15.13|15.22|15.14|15.21|15.13|73
1701077100000|2023-11-27 09:25:00|15.24|15.16|15.24|15.16|15.25|15.17|15.24|15.16|72
1701077400000|2023-11-27 09:30:00|||||||||7
1701077700000|2023-11-27 09:35:00|15.25|15.17|15.25|15.17|15.26|15.18|15.25|15.17|0
1701078000000|2023-11-27 09:40:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|3
1701078300000|2023-11-27 09:45:00|||||||||3
1701078600000|2023-11-27 09:50:00|||||||||82
1701078900000|2023-11-27 09:55:00|15.31|15.23|15.31|15.23|15.33|15.25|15.31|15.23|249
1701079200000|2023-11-27 10:00:00|||||||||4
1701079500000|2023-11-27 10:05:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|271
1701079800000|2023-11-27 10:10:00|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|202
1701080100000|2023-11-27 10:15:00|15.26|15.18|15.28|15.2|15.28|15.2|15.23|15.15|650
1701080400000|2023-11-27 10:20:00|||||||||8
1701080700000|2023-11-27 10:25:00|15.27|15.19|15.27|15.19|15.27|15.19|15.26|15.18|3
1701081000000|2023-11-27 10:30:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1701081300000|2023-11-27 10:35:00|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|7
1701081600000|2023-11-27 10:40:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|7
1701081900000|2023-11-27 10:45:00|15.28|15.2|15.27|15.19|15.28|15.2|15.26|15.18|3
1701082200000|2023-11-27 10:50:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|101
1701082500000|2023-11-27 10:55:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|77
1701083100000|2023-11-27 11:05:00|||||||||68
1701083400000|2023-11-27 11:10:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|114
1701083700000|2023-11-27 11:15:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|4
1701084000000|2023-11-27 11:20:00|||||||||8
1701084300000|2023-11-27 11:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.22|15.14|19
1701084600000|2023-11-27 11:30:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|2
1701084900000|2023-11-27 11:35:00|||||||||101
1701085500000|2023-11-27 11:45:00|||||||||4
1701085800000|2023-11-27 11:50:00|15.23|15.15|15.26|15.18|15.26|15.18|15.23|15.15|158
1701086100000|2023-11-27 11:55:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|21
1701086400000|2023-11-27 12:00:00|15.25|15.17|15.21|15.13|15.25|15.17|15.21|15.13|4
1701086700000|2023-11-27 12:05:00|||||||||7
1701087000000|2023-11-27 12:10:00|||||||||9
1701087600000|2023-11-27 12:20:00|||||||||2
1701087900000|2023-11-27 12:25:00|15.22|15.14|15.21|15.13|15.26|15.18|15.21|15.13|66
1701088500000|2023-11-27 12:35:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1701088800000|2023-11-27 12:40:00|||||||||3
1701089100000|2023-11-27 12:45:00|||||||||2
1701089400000|2023-11-27 12:50:00|||||||||36
1701090000000|2023-11-27 13:00:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|7
1701090300000|2023-11-27 13:05:00|||||||||65
1701090600000|2023-11-27 13:10:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|1
1701090900000|2023-11-27 13:15:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|2
1701091200000|2023-11-27 13:20:00|15.23|15.15|15.24|15.16|15.24|15.16|15.22|15.14|38
1701091500000|2023-11-27 13:25:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|54
1701091800000|2023-11-27 13:30:00|||||||||1
1701092400000|2023-11-27 13:40:00|15.25|15.17|15.23|15.15|15.27|15.19|15.23|15.15|301
1701092700000|2023-11-27 13:45:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|5
1701093000000|2023-11-27 13:50:00|||||||||5
1701093300000|2023-11-27 13:55:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|512
1701093600000|2023-11-27 14:00:00|15.24|15.16|15.23|15.15|15.24|15.16|15.22|15.14|96
1701093900000|2023-11-27 14:05:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|52
1701094200000|2023-11-27 14:10:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1701094500000|2023-11-27 14:15:00|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|1
1701094800000|2023-11-27 14:20:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|56
1701095100000|2023-11-27 14:25:00|||||||||4
1701095400000|2023-11-27 14:30:00|15.25|15.17|15.27|15.19|15.27|15.19|15.24|15.16|203
1701095700000|2023-11-27 14:35:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|8
1701096000000|2023-11-27 14:40:00|15.27|15.19|15.24|15.16|15.27|15.19|15.24|15.16|236
1701096300000|2023-11-27 14:45:00|||||||||1
1701096600000|2023-11-27 14:50:00|15.27|15.19|15.24|15.16|15.27|15.19|15.24|15.16|87
1701096900000|2023-11-27 14:55:00|15.27|15.19|15.24|15.16|15.27|15.19|15.24|15.16|171
1701097200000|2023-11-27 15:00:00|||||||||155
1701097500000|2023-11-27 15:05:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|143
1701097800000|2023-11-27 15:10:00|||||||||4
1701098100000|2023-11-27 15:15:00|15.19|15.11|15.19|15.11|15.2|15.12|15.19|15.11|22
1701098400000|2023-11-27 15:20:00|15.22|15.14|15.22|15.14|15.22|15.14|15.19|15.11|235
1701098700000|2023-11-27 15:25:00|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|55
1701099000000|2023-11-27 15:30:00|15.15|15.07|15.14|15.06|15.15|15.07|15.14|15.06|71
1701099300000|2023-11-27 15:35:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|355
1701099600000|2023-11-27 15:40:00|15.11|15.03|15.14|15.06|15.14|15.06|15.11|15.03|361
1701099900000|2023-11-27 15:45:00|||||||||220
1701100200000|2023-11-27 15:50:00|15.16|15.08|15.14|15.06|15.16|15.08|15.14|15.06|11
1701100500000|2023-11-27 15:55:00|||||||||19
1701100800000|2023-11-27 16:00:00|15.18|15.1|15.19|15.11|15.19|15.11|15.17|15.09|405
1701101100000|2023-11-27 16:05:00|||||||||133
1701101400000|2023-11-27 16:10:00|||||||||339
1701101700000|2023-11-27 16:15:00|||||||||63
1701102000000|2023-11-27 16:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1063
1701102300000|2023-11-27 16:25:00|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|188
1701102600000|2023-11-27 16:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.23|15.15|214
1701102900000|2023-11-27 16:35:00|||||||||1
1701103200000|2023-11-27 16:40:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|1
1701103500000|2023-11-27 16:45:00|15.21|15.13|15.21|15.13|15.21|15.13|15.2|15.12|22
1701103800000|2023-11-27 16:50:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1
1701104100000|2023-11-27 16:55:00|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|7
1701104400000|2023-11-27 17:00:00|15.24|15.16|15.21|15.13|15.24|15.16|15.19|15.11|59
1701104700000|2023-11-27 17:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1701105000000|2023-11-27 17:10:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|500
1701105300000|2023-11-27 17:15:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1701105600000|2023-11-27 17:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1701105900000|2023-11-27 17:25:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|2
1701106200000|2023-11-27 17:30:00|||||||||2
1701106500000|2023-11-27 17:35:00|||||||||1
1701107100000|2023-11-27 17:45:00|||||||||200
1701108300000|2023-11-27 18:05:00|||||||||2
1701108600000|2023-11-27 18:10:00|15.19|15.11|15.2|15.12|15.21|15.13|15.19|15.11|0
1701108900000|2023-11-27 18:15:00|||||||||10
1701109200000|2023-11-27 18:20:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1701109500000|2023-11-27 18:25:00|15.24|15.16|15.21|15.13|15.24|15.16|15.21|15.13|19
1701110100000|2023-11-27 18:35:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1701110400000|2023-11-27 18:40:00|||||||||1
1701111300000|2023-11-27 18:55:00|||||||||2
1701113100000|2023-11-27 19:25:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|0
1701113400000|2023-11-27 19:30:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1701113700000|2023-11-27 19:35:00|15.2|15.12|15.2|15.12|15.21|15.13|15.2|15.12|0
1701114000000|2023-11-27 19:40:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|0
1701114300000|2023-11-27 19:45:00|15.25|15.17|15.22|15.14|15.25|15.17|15.22|15.14|8
1701114900000|2023-11-27 19:55:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|0
1701115200000|2023-11-27 20:00:00|15.22|15.14|15.22|15.14|15.22|15.14|15.2|15.12|0
1701116100000|2023-11-27 20:15:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1701116400000|2023-11-27 20:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1701117300000|2023-11-27 20:35:00|||||||||5
1701117600000|2023-11-27 20:40:00|||||||||4
1701117900000|2023-11-27 20:45:00|15.21|15.13|15.23|15.15|15.25|15.17|15.2|15.12|15
1701118200000|2023-11-27 20:50:00|15.22|15.14|15.21|15.13|15.23|15.15|15.2|15.12|6
1701118500000|2023-11-27 20:55:00|15.25|15.17|15.25|15.17|15.25|15.17|15.23|15.15|174
1701130500000|2023-11-28 00:15:00|15.34|15.09|15.24|15.16|15.34|15.16|15.24|15.09|0
1701130800000|2023-11-28 00:20:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1701131400000|2023-11-28 00:30:00|15.25|15.17|15.27|15.19|15.27|15.19|15.23|15.15|0
1701131700000|2023-11-28 00:35:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|0
1701132300000|2023-11-28 00:45:00|15.26|15.18|15.24|15.16|15.27|15.19|15.24|15.16|0
1701132600000|2023-11-28 00:50:00|15.26|15.18|15.27|15.19|15.27|15.19|15.24|15.16|0
1701133200000|2023-11-28 01:00:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|0
1701133500000|2023-11-28 01:05:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|0
1701133800000|2023-11-28 01:10:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|0
1701134100000|2023-11-28 01:15:00|15.24|15.16|15.24|15.16|15.27|15.19|15.24|15.16|0
1701134400000|2023-11-28 01:20:00|15.27|15.19|15.27|15.19|15.27|15.19|15.23|15.15|0
1701134700000|2023-11-28 01:25:00|15.26|15.18|15.27|15.19|15.27|15.19|15.24|15.16|0
1701135000000|2023-11-28 01:30:00|15.25|15.17|15.27|15.19|15.27|15.19|15.24|15.16|0
1701135600000|2023-11-28 01:40:00|15.24|15.16|15.24|15.16|15.27|15.19|15.24|15.16|0
1701135900000|2023-11-28 01:45:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1701136200000|2023-11-28 01:50:00|15.24|15.16|15.24|15.16|15.27|15.19|15.23|15.15|100
1701136500000|2023-11-28 01:55:00|15.26|15.18|15.24|15.16|15.27|15.19|15.24|15.16|0
1701136800000|2023-11-28 02:00:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|0
1701137100000|2023-11-28 02:05:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1701137400000|2023-11-28 02:10:00|15.24|15.16|15.24|15.16|15.27|15.19|15.24|15.16|0
1701137700000|2023-11-28 02:15:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|0
1701138000000|2023-11-28 02:20:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|0
1701138300000|2023-11-28 02:25:00|||||||||100
1701138900000|2023-11-28 02:35:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1701139200000|2023-11-28 02:40:00|15.25|15.17|15.25|15.17|15.27|15.19|15.25|15.17|100
1701139500000|2023-11-28 02:45:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|0
1701139800000|2023-11-28 02:50:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1701140100000|2023-11-28 02:55:00|15.26|15.18|15.25|15.17|15.26|15.18|15.24|15.16|0
1701140400000|2023-11-28 03:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1701140700000|2023-11-28 03:05:00|15.26|15.18|15.27|15.19|15.27|15.19|15.25|15.17|0
1701141900000|2023-11-28 03:25:00|15.25|15.17|15.25|15.17|15.27|15.19|15.25|15.17|0
1701142200000|2023-11-28 03:30:00|15.27|15.19|15.24|15.16|15.27|15.19|15.24|15.16|0
1701142500000|2023-11-28 03:35:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|0
1701142800000|2023-11-28 03:40:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|0
1701143100000|2023-11-28 03:45:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|0
1701145200000|2023-11-28 04:20:00|15.25|15.17|15.26|15.18|15.26|15.18|15.24|15.16|0
1701145500000|2023-11-28 04:25:00|15.24|15.16|15.22|15.14|15.24|15.16|15.22|15.14|0
1701147000000|2023-11-28 04:50:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1701148200000|2023-11-28 05:10:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1701151500000|2023-11-28 06:05:00|||||||||1
1701151800000|2023-11-28 06:10:00|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|0
1701152100000|2023-11-28 06:15:00|15.22|15.14|15.22|15.14|15.24|15.16|15.22|15.14|0
1701152400000|2023-11-28 06:20:00|15.24|15.16|15.22|15.14|15.24|15.16|15.22|15.14|0
1701152700000|2023-11-28 06:25:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|0
1701153000000|2023-11-28 06:30:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|0
1701153300000|2023-11-28 06:35:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|1
1701154500000|2023-11-28 06:55:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|2
1701155100000|2023-11-28 07:05:00|||||||||2
1701156000000|2023-11-28 07:20:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|29
1701156300000|2023-11-28 07:25:00|15.3|15.22|15.32|15.24|15.35|15.27|15.3|15.22|51
1701156600000|2023-11-28 07:30:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1701156900000|2023-11-28 07:35:00|15.33|15.25|15.33|15.25|15.35|15.27|15.33|15.25|11
1701157200000|2023-11-28 07:40:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|0
1701157500000|2023-11-28 07:45:00|15.38|15.3|15.42|15.34|15.42|15.34|15.37|15.29|174
1701157800000|2023-11-28 07:50:00|15.46|15.38|15.44|15.36|15.47|15.39|15.44|15.36|1
1701158100000|2023-11-28 07:55:00|15.42|15.34|15.43|15.35|15.44|15.36|15.42|15.34|0
1701158400000|2023-11-28 08:00:00|15.42|15.34|15.39|15.31|15.44|15.36|15.39|15.31|12
1701158700000|2023-11-28 08:05:00|15.42|15.34|15.37|15.29|15.42|15.34|15.37|15.29|43
1701159000000|2023-11-28 08:10:00|15.35|15.27|15.32|15.24|15.37|15.29|15.32|15.24|79
1701159300000|2023-11-28 08:15:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|23
1701159600000|2023-11-28 08:20:00|15.33|15.25|15.37|15.29|15.37|15.29|15.33|15.25|40
1701159900000|2023-11-28 08:25:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|7
1701160200000|2023-11-28 08:30:00|||||||||41
1701160500000|2023-11-28 08:35:00|15.33|15.25|15.37|15.29|15.37|15.29|15.32|15.24|365
1701160800000|2023-11-28 08:40:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|39
1701161100000|2023-11-28 08:45:00|15.4|15.32|15.37|15.29|15.42|15.34|15.37|15.29|35
1701161400000|2023-11-28 08:50:00|15.36|15.28|15.37|15.29|15.37|15.29|15.32|15.24|148
1701161700000|2023-11-28 08:55:00|15.36|15.28|15.37|15.29|15.37|15.29|15.34|15.26|47
1701162000000|2023-11-28 09:00:00|||||||||9
1701162300000|2023-11-28 09:05:00|||||||||7
1701162600000|2023-11-28 09:10:00|||||||||3
1701162900000|2023-11-28 09:15:00|||||||||1
1701163200000|2023-11-28 09:20:00|||||||||77
1701163500000|2023-11-28 09:25:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|11
1701163800000|2023-11-28 09:30:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|282
1701164100000|2023-11-28 09:35:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|502
1701164400000|2023-11-28 09:40:00|15.32|15.24|15.34|15.26|15.34|15.26|15.3|15.22|102
1701164700000|2023-11-28 09:45:00|||||||||50
1701165300000|2023-11-28 09:55:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|173
1701165600000|2023-11-28 10:00:00|||||||||35
1701166200000|2023-11-28 10:10:00|15.31|15.23|15.32|15.24|15.35|15.27|15.3|15.22|213
1701166500000|2023-11-28 10:15:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|59
1701166800000|2023-11-28 10:20:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|64
1701167100000|2023-11-28 10:25:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|5
1701167400000|2023-11-28 10:30:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|17
1701167700000|2023-11-28 10:35:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|548
1701168000000|2023-11-28 10:40:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|120
1701168300000|2023-11-28 10:45:00|15.31|15.23|15.3|15.22|15.32|15.24|15.3|15.22|18
1701168600000|2023-11-28 10:50:00|||||||||109
1701168900000|2023-11-28 10:55:00|||||||||30
1701169200000|2023-11-28 11:00:00|15.31|15.23|15.3|15.22|15.32|15.24|15.3|15.22|100
1701169500000|2023-11-28 11:05:00|||||||||36
1701169800000|2023-11-28 11:10:00|15.33|15.25|15.33|15.25|15.35|15.27|15.3|15.22|142
1701170100000|2023-11-28 11:15:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|101
1701170700000|2023-11-28 11:25:00|15.3|15.22|15.35|15.27|15.35|15.27|15.3|15.22|64
1701171000000|2023-11-28 11:30:00|15.33|15.25|15.35|15.27|15.35|15.27|15.33|15.25|310
1701171300000|2023-11-28 11:35:00|15.37|15.29|15.37|15.29|15.37|15.29|15.32|15.24|1141
1701171600000|2023-11-28 11:40:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|56
1701172200000|2023-11-28 11:50:00|||||||||54
1701172500000|2023-11-28 11:55:00|||||||||1
1701173100000|2023-11-28 12:05:00|15.36|15.28|15.37|15.29|15.4|15.32|15.36|15.28|246
1701173400000|2023-11-28 12:10:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|1
1701173700000|2023-11-28 12:15:00|||||||||71
1701174000000|2023-11-28 12:20:00|||||||||2
1701175200000|2023-11-28 12:40:00|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|555
1701175500000|2023-11-28 12:45:00|||||||||180
1701176100000|2023-11-28 12:55:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|166
1701176700000|2023-11-28 13:05:00|15.44|15.36|15.48|15.4|15.48|15.4|15.44|15.36|52
1701177000000|2023-11-28 13:10:00|15.45|15.37|15.48|15.4|15.48|15.4|15.45|15.37|115
1701177300000|2023-11-28 13:15:00|15.45|15.37|15.43|15.35|15.48|15.4|15.43|15.35|48
1701177600000|2023-11-28 13:20:00|||||||||4
1701177900000|2023-11-28 13:25:00|15.4|15.32|15.43|15.35|15.43|15.35|15.4|15.32|77
1701178200000|2023-11-28 13:30:00|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|127
1701178500000|2023-11-28 13:35:00|||||||||95
1701178800000|2023-11-28 13:40:00|||||||||20
1701179100000|2023-11-28 13:45:00|15.39|15.31|15.42|15.34|15.43|15.35|15.39|15.31|66
1701179400000|2023-11-28 13:50:00|15.41|15.33|15.38|15.3|15.41|15.33|15.38|15.3|146
1701180000000|2023-11-28 14:00:00|||||||||101
1701180600000|2023-11-28 14:10:00|||||||||8
1701180900000|2023-11-28 14:15:00|15.4|15.32|15.43|15.35|15.43|15.35|15.4|15.32|319
1701181200000|2023-11-28 14:20:00|15.41|15.33|15.38|15.3|15.41|15.33|15.38|15.3|146
1701181500000|2023-11-28 14:25:00|||||||||6
1701181800000|2023-11-28 14:30:00|||||||||68
1701182100000|2023-11-28 14:35:00|15.35|15.27|15.35|15.27|15.38|15.3|15.35|15.27|165
1701182400000|2023-11-28 14:40:00|15.38|15.3|15.38|15.3|15.38|15.3|15.35|15.27|375
1701182700000|2023-11-28 14:45:00|15.35|15.27|15.35|15.27|15.38|15.3|15.35|15.27|302
1701183000000|2023-11-28 14:50:00|15.37|15.29|15.38|15.3|15.38|15.3|15.35|15.27|44
1701183300000|2023-11-28 14:55:00|||||||||20
1701183600000|2023-11-28 15:00:00|15.37|15.29|15.31|15.23|15.38|15.3|15.31|15.23|594
1701183900000|2023-11-28 15:05:00|15.32|15.24|15.31|15.23|15.36|15.28|15.31|15.23|283
1701184200000|2023-11-28 15:10:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|94
1701184500000|2023-11-28 15:15:00|15.34|15.26|15.31|15.23|15.36|15.28|15.29|15.21|715
1701184800000|2023-11-28 15:20:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|361
1701185100000|2023-11-28 15:25:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|115
1701185400000|2023-11-28 15:30:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|133
1701185700000|2023-11-28 15:35:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|273
1701186000000|2023-11-28 15:40:00|||||||||96
1701186300000|2023-11-28 15:45:00|15.3|15.22|15.29|15.21|15.3|15.22|15.26|15.18|455
1701186600000|2023-11-28 15:50:00|15.27|15.19|15.3|15.22|15.3|15.22|15.26|15.18|21
1701186900000|2023-11-28 15:55:00|15.26|15.18|15.26|15.18|15.31|15.23|15.26|15.18|61
1701187200000|2023-11-28 16:00:00|||||||||29
1701187500000|2023-11-28 16:05:00|15.23|15.15|15.26|15.18|15.26|15.18|15.23|15.15|498
1701187800000|2023-11-28 16:10:00|||||||||23
1701188100000|2023-11-28 16:15:00|15.24|15.16|15.26|15.18|15.26|15.18|15.23|15.15|151
1701188400000|2023-11-28 16:20:00|15.23|15.15|15.23|15.15|15.26|15.18|15.23|15.15|221
1701188700000|2023-11-28 16:25:00|15.27|15.19|15.31|15.23|15.31|15.23|15.26|15.18|621
1701189000000|2023-11-28 16:30:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|73
1701189300000|2023-11-28 16:35:00|||||||||9
1701189600000|2023-11-28 16:40:00|||||||||6
1701189900000|2023-11-28 16:45:00|||||||||1
1701190500000|2023-11-28 16:55:00|||||||||9
1701191100000|2023-11-28 17:05:00|15.31|15.23|15.31|15.23|15.31|15.23|15.28|15.2|51
1701191400000|2023-11-28 17:10:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|5
1701191700000|2023-11-28 17:15:00|||||||||3
1701192000000|2023-11-28 17:20:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|5
1701192300000|2023-11-28 17:25:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|16
1701192600000|2023-11-28 17:30:00|15.31|15.23|15.31|15.23|15.33|15.25|15.31|15.23|4
1701193500000|2023-11-28 17:45:00|15.33|15.25|15.33|15.25|15.35|15.27|15.31|15.23|87
1701193800000|2023-11-28 17:50:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|3
1701194400000|2023-11-28 18:00:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|270
1701194700000|2023-11-28 18:05:00|||||||||22
1701195000000|2023-11-28 18:10:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|83
1701195300000|2023-11-28 18:15:00|15.45|15.37|15.46|15.38|15.48|15.4|15.45|15.37|5
1701195600000|2023-11-28 18:20:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1701195900000|2023-11-28 18:25:00|15.44|15.36|15.41|15.33|15.46|15.38|15.41|15.33|117
1701196200000|2023-11-28 18:30:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|13
1701196500000|2023-11-28 18:35:00|||||||||35
1701196800000|2023-11-28 18:40:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|0
1701197100000|2023-11-28 18:45:00|15.42|15.34|15.41|15.33|15.42|15.34|15.4|15.32|6
1701197700000|2023-11-28 18:55:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1701198300000|2023-11-28 19:05:00|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|0
1701198600000|2023-11-28 19:10:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1701199500000|2023-11-28 19:25:00|15.38|15.3|15.41|15.33|15.41|15.33|15.38|15.3|38
1701200100000|2023-11-28 19:35:00|15.37|15.29|15.36|15.28|15.4|15.32|15.36|15.28|34
1701200400000|2023-11-28 19:40:00|15.31|15.23|15.34|15.26|15.36|15.28|15.31|15.23|84
1701201300000|2023-11-28 19:55:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1701201900000|2023-11-28 20:05:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1701202200000|2023-11-28 20:10:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|44
1701202500000|2023-11-28 20:15:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|34
1701202800000|2023-11-28 20:20:00|15.3|15.22|15.32|15.24|15.34|15.26|15.29|15.21|6
1701203100000|2023-11-28 20:25:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1701203400000|2023-11-28 20:30:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|6
1701203700000|2023-11-28 20:35:00|15.28|15.2|15.32|15.24|15.32|15.24|15.27|15.19|1
1701204000000|2023-11-28 20:40:00|15.31|15.23|15.27|15.19|15.32|15.24|15.27|15.19|246
1701204600000|2023-11-28 20:50:00|15.29|15.21|15.29|15.21|15.3|15.22|15.27|15.19|1
1701204900000|2023-11-28 20:55:00|15.28|15.2|15.32|15.24|15.33|15.25|15.27|15.19|35
1701213000000|2023-11-28 23:10:00|||||||||3
1701213600000|2023-11-28 23:20:00|||||||||3
1701216900000|2023-11-29 00:15:00|15.39|15.14|15.39|15.14|15.39|15.14|15.39|15.14|0
1701217200000|2023-11-29 00:20:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1701217500000|2023-11-29 00:25:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|0
1701217800000|2023-11-29 00:30:00|15.28|15.2|15.31|15.23|15.31|15.23|15.28|15.2|0
1701218100000|2023-11-29 00:35:00|15.3|15.22|15.3|15.22|15.31|15.23|15.3|15.22|0
1701218400000|2023-11-29 00:40:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|0
1701218700000|2023-11-29 00:45:00|15.3|15.22|15.29|15.21|15.3|15.22|15.28|15.2|0
1701219000000|2023-11-29 00:50:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|0
1701219300000|2023-11-29 00:55:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|0
1701219600000|2023-11-29 01:00:00|15.2|15.12|15.23|15.15|15.23|15.15|15.2|15.12|2
1701219900000|2023-11-29 01:05:00|15.2|15.12|15.23|15.15|15.23|15.15|15.2|15.12|0
1701220200000|2023-11-29 01:10:00|15.22|15.14|15.2|15.12|15.23|15.15|15.2|15.12|0
1701220500000|2023-11-29 01:15:00|15.22|15.14|15.22|15.14|15.23|15.15|15.21|15.13|0
1701220800000|2023-11-29 01:20:00|15.23|15.15|15.22|15.14|15.23|15.15|15.22|15.14|0
1701221100000|2023-11-29 01:25:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|0
1701221400000|2023-11-29 01:30:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|0
1701221700000|2023-11-29 01:35:00|15.23|15.15|15.22|15.14|15.23|15.15|15.21|15.13|0
1701222000000|2023-11-29 01:40:00|15.23|15.15|15.23|15.15|15.23|15.15|15.22|15.14|0
1701222600000|2023-11-29 01:50:00|15.22|15.14|15.22|15.14|15.23|15.15|15.21|15.13|0
1701222900000|2023-11-29 01:55:00|15.21|15.13|15.21|15.13|15.22|15.14|15.21|15.13|0
1701223200000|2023-11-29 02:00:00|15.22|15.14|15.22|15.14|15.22|15.14|15.21|15.13|0
1701223500000|2023-11-29 02:05:00|15.21|15.13|15.21|15.13|15.22|15.14|15.21|15.13|0
1701223800000|2023-11-29 02:10:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|0
1701224400000|2023-11-29 02:20:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|0
1701224700000|2023-11-29 02:25:00|15.22|15.14|15.2|15.12|15.23|15.15|15.2|15.12|8
1701225300000|2023-11-29 02:35:00|15.21|15.13|15.22|15.14|15.23|15.15|15.21|15.13|1
1701227100000|2023-11-29 03:05:00|15.23|15.15|15.23|15.15|15.23|15.15|15.22|15.14|1
1701227400000|2023-11-29 03:10:00|15.22|15.14|15.22|15.14|15.23|15.15|15.22|15.14|0
1701228900000|2023-11-29 03:35:00|15.21|15.13|15.2|15.12|15.22|15.14|15.18|15.1|0
1701229200000|2023-11-29 03:40:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|0
1701229500000|2023-11-29 03:45:00|15.2|15.12|15.2|15.12|15.2|15.12|15.18|15.1|0
1701229800000|2023-11-29 03:50:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|0
1701230100000|2023-11-29 03:55:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|1
1701230400000|2023-11-29 04:00:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|1
1701230700000|2023-11-29 04:05:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|0
1701231000000|2023-11-29 04:10:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1701231600000|2023-11-29 04:20:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1701231900000|2023-11-29 04:25:00|15.19|15.11|15.19|15.11|15.2|15.12|15.19|15.11|0
1701232200000|2023-11-29 04:30:00|15.2|15.12|15.2|15.12|15.2|15.12|15.19|15.11|0
1701232500000|2023-11-29 04:35:00|||||||||1
1701232800000|2023-11-29 04:40:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1701233700000|2023-11-29 04:55:00|15.21|15.13|15.2|15.12|15.21|15.13|15.2|15.12|0
1701234000000|2023-11-29 05:00:00|15.21|15.13|15.2|15.12|15.21|15.13|15.2|15.12|0
1701234600000|2023-11-29 05:10:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1701234900000|2023-11-29 05:15:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|0
1701235200000|2023-11-29 05:20:00|15.23|15.15|15.22|15.14|15.23|15.15|15.22|15.14|4
1701235500000|2023-11-29 05:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.22|15.14|10
1701235800000|2023-11-29 05:30:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|0
1701236400000|2023-11-29 05:40:00|15.23|15.15|15.25|15.17|15.25|15.17|15.23|15.15|119
1701236700000|2023-11-29 05:45:00|||||||||19
1701237600000|2023-11-29 06:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|0
1701237900000|2023-11-29 06:05:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|0
1701238500000|2023-11-29 06:15:00|15.24|15.16|15.24|15.16|15.25|15.17|15.24|15.16|0
1701238800000|2023-11-29 06:20:00|15.25|15.17|15.28|15.2|15.28|15.2|15.23|15.15|6
1701239100000|2023-11-29 06:25:00|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|0
1701239400000|2023-11-29 06:30:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1701240000000|2023-11-29 06:40:00|15.27|15.19|15.28|15.2|15.28|15.2|15.26|15.18|0
1701240300000|2023-11-29 06:45:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|9
1701240600000|2023-11-29 06:50:00|15.28|15.2|15.26|15.18|15.28|15.2|15.26|15.18|0
1701240900000|2023-11-29 06:55:00|15.27|15.19|15.31|15.23|15.31|15.23|15.26|15.18|6
1701241200000|2023-11-29 07:00:00|15.28|15.2|15.31|15.23|15.31|15.23|15.28|15.2|92
1701242400000|2023-11-29 07:20:00|15.28|15.2|15.26|15.18|15.28|15.2|15.26|15.18|40
1701243000000|2023-11-29 07:30:00|||||||||2
1701244500000|2023-11-29 07:55:00|15.31|15.23|15.31|15.23|15.31|15.23|15.26|15.18|51
1701244800000|2023-11-29 08:00:00|15.32|15.24|15.23|15.15|15.32|15.24|15.23|15.15|235
1701245100000|2023-11-29 08:05:00|15.22|15.14|15.15|15.07|15.23|15.15|15.15|15.07|165
1701245400000|2023-11-29 08:10:00|15.13|15.05|15.13|15.05|15.15|15.07|15.13|15.05|56
1701245700000|2023-11-29 08:15:00|15.15|15.07|15.13|15.05|15.15|15.07|15.13|15.05|202
1701246000000|2023-11-29 08:20:00|15.14|15.06|15.18|15.1|15.18|15.1|15.14|15.06|53
1701246300000|2023-11-29 08:25:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|295
1701246600000|2023-11-29 08:30:00|15.18|15.1|15.18|15.1|15.23|15.15|15.18|15.1|21
1701246900000|2023-11-29 08:35:00|15.16|15.08|15.13|15.05|15.18|15.1|15.13|15.05|64
1701247200000|2023-11-29 08:40:00|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|164
1701247500000|2023-11-29 08:45:00|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|133
1701247800000|2023-11-29 08:50:00|||||||||27
1701248100000|2023-11-29 08:55:00|||||||||25
1701248400000|2023-11-29 09:00:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|48
1701248700000|2023-11-29 09:05:00|15.16|15.08|15.15|15.07|15.18|15.1|15.13|15.05|170
1701249000000|2023-11-29 09:10:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|1
1701249300000|2023-11-29 09:15:00|15.15|15.07|15.13|15.05|15.16|15.08|15.13|15.05|2
1701249600000|2023-11-29 09:20:00|15.12|15.04|15.14|15.06|15.14|15.06|15.11|15.03|134
1701249900000|2023-11-29 09:25:00|||||||||1
1701250200000|2023-11-29 09:30:00|||||||||1
1701250500000|2023-11-29 09:35:00|15.15|15.07|15.15|15.07|15.16|15.08|15.14|15.06|1
1701250800000|2023-11-29 09:40:00|15.14|15.06|15.16|15.08|15.16|15.08|15.14|15.06|0
1701251100000|2023-11-29 09:45:00|||||||||10
1701251400000|2023-11-29 09:50:00|15.15|15.07|15.14|15.06|15.16|15.08|15.14|15.06|19
1701251700000|2023-11-29 09:55:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|0
1701252300000|2023-11-29 10:05:00|||||||||3
1701252600000|2023-11-29 10:10:00|||||||||19
1701252900000|2023-11-29 10:15:00|||||||||4
1701253500000|2023-11-29 10:25:00|||||||||15
1701253800000|2023-11-29 10:30:00|||||||||18
1701254100000|2023-11-29 10:35:00|15.14|15.06|15.11|15.03|15.14|15.06|15.11|15.03|30
1701254400000|2023-11-29 10:40:00|||||||||3
1701254700000|2023-11-29 10:45:00|||||||||1
1701255000000|2023-11-29 10:50:00|15.14|15.06|15.11|15.03|15.14|15.06|15.11|15.03|146
1701255300000|2023-11-29 10:55:00|15.14|15.06|15.16|15.08|15.16|15.08|15.14|15.06|23
1701255600000|2023-11-29 11:00:00|15.14|15.06|15.16|15.08|15.16|15.08|15.14|15.06|0
1701255900000|2023-11-29 11:05:00|||||||||6
1701256200000|2023-11-29 11:10:00|||||||||52
1701256800000|2023-11-29 11:20:00|||||||||9
1701257100000|2023-11-29 11:25:00|||||||||2
1701257400000|2023-11-29 11:30:00|||||||||25
1701258000000|2023-11-29 11:40:00|||||||||150
1701258300000|2023-11-29 11:45:00|||||||||2
1701259500000|2023-11-29 12:05:00|||||||||2
1701259800000|2023-11-29 12:10:00|||||||||15
1701260100000|2023-11-29 12:15:00|||||||||487
1701260400000|2023-11-29 12:20:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|2
1701260700000|2023-11-29 12:25:00|||||||||2
1701261600000|2023-11-29 12:40:00|||||||||1
1701261900000|2023-11-29 12:45:00|||||||||5
1701262200000|2023-11-29 12:50:00|||||||||18
1701262500000|2023-11-29 12:55:00|||||||||6
1701262800000|2023-11-29 13:00:00|||||||||8
1701263100000|2023-11-29 13:05:00|15.13|15.05|15.12|15.04|15.14|15.06|15.12|15.04|56
1701263400000|2023-11-29 13:10:00|15.13|15.05|15.12|15.04|15.13|15.05|15.12|15.04|18
1701263700000|2023-11-29 13:15:00|15.13|15.05|15.12|15.04|15.13|15.05|15.12|15.04|137
1701264000000|2023-11-29 13:20:00|15.14|15.06|15.14|15.06|15.14|15.06|15.13|15.05|330
1701264300000|2023-11-29 13:25:00|||||||||64
1701264600000|2023-11-29 13:30:00|15.15|15.07|15.17|15.09|15.17|15.09|15.12|15.04|14
1701264900000|2023-11-29 13:35:00|||||||||5
1701265200000|2023-11-29 13:40:00|||||||||268
1701265500000|2023-11-29 13:45:00|15.19|15.11|15.19|15.11|15.19|15.11|15.18|15.1|96
1701265800000|2023-11-29 13:50:00|15.18|15.1|15.19|15.11|15.19|15.11|15.17|15.09|19
1701266700000|2023-11-29 14:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1
1701267300000|2023-11-29 14:15:00|||||||||2
1701267600000|2023-11-29 14:20:00|||||||||8
1701267900000|2023-11-29 14:25:00|||||||||4
1701268200000|2023-11-29 14:30:00|||||||||2
1701268500000|2023-11-29 14:35:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|549
1701268800000|2023-11-29 14:40:00|15.26|15.18|15.25|15.17|15.27|15.19|15.25|15.17|32
1701269100000|2023-11-29 14:45:00|15.27|15.19|15.25|15.17|15.3|15.22|15.25|15.17|338
1701269400000|2023-11-29 14:50:00|15.27|15.19|15.27|15.19|15.3|15.22|15.25|15.17|543
1701269700000|2023-11-29 14:55:00|15.3|15.22|15.27|15.19|15.3|15.22|15.27|15.19|96
1701270000000|2023-11-29 15:00:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|115
1701270300000|2023-11-29 15:05:00|15.35|15.27|15.32|15.24|15.35|15.27|15.3|15.22|225
1701270600000|2023-11-29 15:10:00|15.33|15.25|15.35|15.27|15.35|15.27|15.32|15.24|14
1701271200000|2023-11-29 15:20:00|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|89
1701271500000|2023-11-29 15:25:00|15.37|15.29|15.37|15.29|15.4|15.32|15.36|15.28|204
1701271800000|2023-11-29 15:30:00|15.4|15.32|15.37|15.29|15.4|15.32|15.32|15.24|183
1701272100000|2023-11-29 15:35:00|15.36|15.28|15.35|15.27|15.37|15.29|15.35|15.27|33
1701272400000|2023-11-29 15:40:00|15.32|15.24|15.33|15.25|15.35|15.27|15.32|15.24|237
1701272700000|2023-11-29 15:45:00|15.35|15.27|15.32|15.24|15.35|15.27|15.32|15.24|49
1701273000000|2023-11-29 15:50:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|5
1701273300000|2023-11-29 15:55:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|246
1701273600000|2023-11-29 16:00:00|15.3|15.22|15.3|15.22|15.3|15.22|15.27|15.19|156
1701273900000|2023-11-29 16:05:00|15.31|15.23|15.37|15.29|15.37|15.29|15.31|15.23|329
1701274200000|2023-11-29 16:10:00|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|477
1701274500000|2023-11-29 16:15:00|15.43|15.35|15.45|15.37|15.47|15.39|15.42|15.34|245
1701274800000|2023-11-29 16:20:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|22
1701275100000|2023-11-29 16:25:00|15.43|15.35|15.42|15.34|15.45|15.37|15.42|15.34|566
1701275400000|2023-11-29 16:30:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|10
1701275700000|2023-11-29 16:35:00|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|54
1701276000000|2023-11-29 16:40:00|15.41|15.33|15.39|15.31|15.42|15.34|15.37|15.29|326
1701276300000|2023-11-29 16:45:00|15.37|15.29|15.42|15.34|15.42|15.34|15.37|15.29|2
1701276600000|2023-11-29 16:50:00|15.4|15.32|15.37|15.29|15.4|15.32|15.37|15.29|48
1701276900000|2023-11-29 16:55:00|||||||||14
1701277200000|2023-11-29 17:00:00|||||||||101
1701277800000|2023-11-29 17:10:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|248
1701278100000|2023-11-29 17:15:00|15.35|15.27|15.32|15.24|15.35|15.27|15.32|15.24|0
1701278700000|2023-11-29 17:25:00|15.3|15.22|15.3|15.22|15.32|15.24|15.3|15.22|38
1701279000000|2023-11-29 17:30:00|15.31|15.23|15.32|15.24|15.32|15.24|15.31|15.23|8
1701279300000|2023-11-29 17:35:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|1
1701279600000|2023-11-29 17:40:00|15.35|15.27|15.35|15.27|15.35|15.27|15.32|15.24|0
1701280800000|2023-11-29 18:00:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|0
1701281100000|2023-11-29 18:05:00|||||||||2
1701281400000|2023-11-29 18:10:00|||||||||1
1701281700000|2023-11-29 18:15:00|15.38|15.3|15.39|15.31|15.4|15.32|15.35|15.27|14
1701282000000|2023-11-29 18:20:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|2
1701282300000|2023-11-29 18:25:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|0
1701282600000|2023-11-29 18:30:00|15.38|15.3|15.4|15.32|15.4|15.32|15.35|15.27|11
1701282900000|2023-11-29 18:35:00|15.39|15.31|15.35|15.27|15.39|15.31|15.35|15.27|0
1701283200000|2023-11-29 18:40:00|15.36|15.28|15.39|15.31|15.39|15.31|15.36|15.28|17
1701283500000|2023-11-29 18:45:00|15.38|15.3|15.39|15.31|15.39|15.31|15.38|15.3|0
1701283800000|2023-11-29 18:50:00|15.4|15.32|15.39|15.31|15.4|15.32|15.39|15.31|2
1701284100000|2023-11-29 18:55:00|15.38|15.3|15.38|15.3|15.38|15.3|15.36|15.28|15
1701284400000|2023-11-29 19:00:00|15.36|15.28|15.38|15.3|15.39|15.31|15.36|15.28|2
1701284700000|2023-11-29 19:05:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|0
1701286500000|2023-11-29 19:35:00|15.38|15.3|15.39|15.31|15.4|15.32|15.38|15.3|4
1701287100000|2023-11-29 19:45:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|0
1701287700000|2023-11-29 19:55:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|2
1701288300000|2023-11-29 20:05:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1701288900000|2023-11-29 20:15:00|15.38|15.3|15.39|15.31|15.4|15.32|15.38|15.3|10
1701289200000|2023-11-29 20:20:00|15.38|15.3|15.4|15.32|15.42|15.34|15.38|15.3|5
1701289500000|2023-11-29 20:25:00|15.43|15.35|15.43|15.35|15.43|15.35|15.4|15.32|49
1701289800000|2023-11-29 20:30:00|||||||||1
1701290100000|2023-11-29 20:35:00|||||||||8
1701290400000|2023-11-29 20:40:00|||||||||1
1701290700000|2023-11-29 20:45:00|15.4|15.32|15.4|15.32|15.42|15.34|15.4|15.32|5
1701291000000|2023-11-29 20:50:00|15.42|15.34|15.42|15.34|15.43|15.35|15.4|15.32|30
1701291300000|2023-11-29 20:55:00|15.43|15.35|15.5|15.42|15.5|15.42|15.43|15.35|29
1701291600000|2023-11-29 21:00:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1701303300000|2023-11-30 00:15:00|15.54|15.24|15.54|15.24|15.54|15.24|15.54|15.24|0
1701303600000|2023-11-30 00:20:00|15.53|15.28|15.51|15.26|15.53|15.28|15.51|15.26|0
1701304800000|2023-11-30 00:40:00|||||||||2
1701305100000|2023-11-30 00:45:00|15.5|15.25|15.51|15.26|15.51|15.26|15.5|15.25|0
1701306000000|2023-11-30 01:00:00|15.44|15.36|15.47|15.39|15.54|15.39|15.44|15.26|2
1701306300000|2023-11-30 01:05:00|15.45|15.37|15.47|15.39|15.47|15.39|15.45|15.37|0
1701306600000|2023-11-30 01:10:00|15.45|15.37|15.47|15.39|15.47|15.39|15.45|15.37|0
1701306900000|2023-11-30 01:15:00|15.45|15.37|15.47|15.39|15.49|15.41|15.45|15.37|0
1701307200000|2023-11-30 01:20:00|15.48|15.4|15.45|15.37|15.48|15.4|15.45|15.37|0
1701307500000|2023-11-30 01:25:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|0
1701307800000|2023-11-30 01:30:00|15.46|15.38|15.48|15.4|15.5|15.42|15.46|15.38|0
1701308100000|2023-11-30 01:35:00|15.46|15.38|15.49|15.41|15.5|15.42|15.46|15.38|0
1701308400000|2023-11-30 01:40:00|15.5|15.42|15.48|15.4|15.5|15.42|15.47|15.39|0
1701308700000|2023-11-30 01:45:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|0
1701309000000|2023-11-30 01:50:00|15.47|15.39|15.52|15.44|15.52|15.44|15.47|15.39|0
1701309300000|2023-11-30 01:55:00|15.5|15.42|15.49|15.41|15.52|15.44|15.49|15.41|0
1701309600000|2023-11-30 02:00:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1701309900000|2023-11-30 02:05:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1701310200000|2023-11-30 02:10:00|15.49|15.41|15.45|15.37|15.49|15.41|15.45|15.37|5
1701310500000|2023-11-30 02:15:00|15.47|15.39|15.47|15.39|15.48|15.4|15.45|15.37|0
1701310800000|2023-11-30 02:20:00|15.45|15.37|15.48|15.4|15.51|15.43|15.45|15.37|0
1701311100000|2023-11-30 02:25:00|15.49|15.41|15.47|15.39|15.51|15.43|15.46|15.38|0
1701311400000|2023-11-30 02:30:00|15.46|15.38|15.46|15.38|15.47|15.39|15.46|15.38|0
1701311700000|2023-11-30 02:35:00|15.47|15.39|15.46|15.38|15.49|15.41|15.46|15.38|0
1701312000000|2023-11-30 02:40:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701312300000|2023-11-30 02:45:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701312900000|2023-11-30 02:55:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701313200000|2023-11-30 03:00:00|15.47|15.39|15.47|15.39|15.47|15.39|15.46|15.38|0
1701313800000|2023-11-30 03:10:00|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|0
1701314400000|2023-11-30 03:20:00|15.46|15.38|15.46|15.38|15.47|15.39|15.46|15.38|0
1701315000000|2023-11-30 03:30:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701315300000|2023-11-30 03:35:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701315900000|2023-11-30 03:45:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701316200000|2023-11-30 03:50:00|15.47|15.39|15.47|15.39|15.47|15.39|15.46|15.38|0
1701316500000|2023-11-30 03:55:00|15.46|15.38|15.46|15.38|15.47|15.39|15.46|15.38|0
1701317100000|2023-11-30 04:05:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1701320400000|2023-11-30 05:00:00|15.47|15.39|15.47|15.39|15.47|15.39|15.46|15.38|0
1701320700000|2023-11-30 05:05:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1701321600000|2023-11-30 05:20:00|15.44|15.36|15.44|15.36|15.52|15.37|15.41|15.25|1
1701321900000|2023-11-30 05:25:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1701322200000|2023-11-30 05:30:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1701322500000|2023-11-30 05:35:00|15.54|15.29|15.44|15.36|15.54|15.37|15.44|15.26|0
1701322800000|2023-11-30 05:40:00|15.54|15.29|15.54|15.29|15.54|15.36|15.44|15.29|0
1701323100000|2023-11-30 05:45:00|15.44|15.36|15.44|15.36|15.54|15.37|15.43|15.25|0
1701323400000|2023-11-30 05:50:00|15.51|15.26|15.4|15.32|15.52|15.37|15.38|15.25|1
1701323700000|2023-11-30 05:55:00|15.5|15.25|15.41|15.33|15.5|15.33|15.4|15.25|0
1701324000000|2023-11-30 06:00:00|15.39|15.31|15.41|15.33|15.51|15.36|15.38|15.24|0
1701324300000|2023-11-30 06:05:00|15.43|15.35|15.39|15.31|15.5|15.35|15.39|15.24|0
1701324900000|2023-11-30 06:15:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|0
1701325200000|2023-11-30 06:20:00|15.42|15.34|15.39|15.31|15.42|15.34|15.39|15.31|0
1701325500000|2023-11-30 06:25:00|15.4|15.32|15.39|15.31|15.43|15.35|15.39|15.31|0
1701325800000|2023-11-30 06:30:00|15.4|15.32|15.43|15.35|15.5|15.35|15.39|15.24|0
1701326100000|2023-11-30 06:35:00|15.49|15.24|15.39|15.31|15.51|15.35|15.39|15.24|0
1701326400000|2023-11-30 06:40:00|15.4|15.32|15.43|15.35|15.43|15.35|15.4|15.32|0
1701327000000|2023-11-30 06:50:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|0
1701327600000|2023-11-30 07:00:00|15.41|15.33|15.43|15.35|15.43|15.35|15.38|15.3|42
1701328500000|2023-11-30 07:15:00|||||||||1
1701328800000|2023-11-30 07:20:00|15.42|15.34|15.43|15.35|15.43|15.35|15.39|15.31|1
1701330000000|2023-11-30 07:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.44|15.36|16
1701330300000|2023-11-30 07:45:00|15.44|15.36|15.42|15.34|15.46|15.38|15.42|15.34|2
1701330600000|2023-11-30 07:50:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|2
1701330900000|2023-11-30 07:55:00|15.43|15.35|15.43|15.35|15.44|15.36|15.43|15.35|0
1701331200000|2023-11-30 08:00:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|3
1701331500000|2023-11-30 08:05:00|15.41|15.33|15.42|15.34|15.43|15.35|15.41|15.33|3
1701331800000|2023-11-30 08:10:00|15.43|15.35|15.39|15.31|15.43|15.35|15.36|15.28|224
1701332100000|2023-11-30 08:15:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|207
1701332400000|2023-11-30 08:20:00|15.36|15.28|15.33|15.25|15.36|15.28|15.33|15.25|0
1701332700000|2023-11-30 08:25:00|15.36|15.28|15.36|15.28|15.36|15.28|15.33|15.25|5
1701333000000|2023-11-30 08:30:00|15.34|15.26|15.28|15.2|15.36|15.28|15.28|15.2|93
1701333300000|2023-11-30 08:35:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|7
1701333600000|2023-11-30 08:40:00|15.35|15.27|15.38|15.3|15.38|15.3|15.33|15.25|22
1701333900000|2023-11-30 08:45:00|||||||||1
1701334200000|2023-11-30 08:50:00|15.43|15.35|15.41|15.33|15.43|15.35|15.38|15.3|282
1701334500000|2023-11-30 08:55:00|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|14
1701334800000|2023-11-30 09:00:00|15.37|15.29|15.33|15.25|15.38|15.3|15.33|15.25|220
1701335100000|2023-11-30 09:05:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|67
1701335400000|2023-11-30 09:10:00|15.3|15.22|15.31|15.23|15.31|15.23|15.3|15.22|31
1701335700000|2023-11-30 09:15:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|143
1701336000000|2023-11-30 09:20:00|||||||||3
1701336300000|2023-11-30 09:25:00|||||||||17
1701336600000|2023-11-30 09:30:00|||||||||3
1701336900000|2023-11-30 09:35:00|||||||||4
1701337200000|2023-11-30 09:40:00|15.32|15.24|15.31|15.23|15.32|15.24|15.31|15.23|52
1701337500000|2023-11-30 09:45:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1701337800000|2023-11-30 09:50:00|||||||||15
1701338100000|2023-11-30 09:55:00|||||||||31
1701338400000|2023-11-30 10:00:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|109
1701338700000|2023-11-30 10:05:00|15.26|15.18|15.26|15.18|15.27|15.19|15.26|15.18|108
1701339000000|2023-11-30 10:10:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|3
1701339300000|2023-11-30 10:15:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|3
1701339600000|2023-11-30 10:20:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|17
1701339900000|2023-11-30 10:25:00|||||||||6
1701340200000|2023-11-30 10:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|53
1701340500000|2023-11-30 10:35:00|||||||||2
1701340800000|2023-11-30 10:40:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|92
1701341100000|2023-11-30 10:45:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|53
1701341400000|2023-11-30 10:50:00|||||||||3
1701341700000|2023-11-30 10:55:00|||||||||4
1701342000000|2023-11-30 11:00:00|||||||||18
1701342300000|2023-11-30 11:05:00|||||||||7
1701342600000|2023-11-30 11:10:00|||||||||3
1701342900000|2023-11-30 11:15:00|||||||||4
1701343200000|2023-11-30 11:20:00|||||||||2
1701343500000|2023-11-30 11:25:00|||||||||26
1701343800000|2023-11-30 11:30:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|3
1701344100000|2023-11-30 11:35:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|2
1701344400000|2023-11-30 11:40:00|||||||||2
1701344700000|2023-11-30 11:45:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|2
1701345000000|2023-11-30 11:50:00|||||||||48
1701345300000|2023-11-30 11:55:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|39
1701345600000|2023-11-30 12:00:00|15.24|15.16|15.21|15.13|15.24|15.16|15.21|15.13|50
1701346200000|2023-11-30 12:10:00|||||||||9
1701346500000|2023-11-30 12:15:00|||||||||10
1701346800000|2023-11-30 12:20:00|||||||||24
1701347100000|2023-11-30 12:25:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|10
1701347400000|2023-11-30 12:30:00|||||||||11
1701347700000|2023-11-30 12:35:00|||||||||18
1701348000000|2023-11-30 12:40:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|89
1701348300000|2023-11-30 12:45:00|||||||||22
1701348600000|2023-11-30 12:50:00|||||||||6
1701348900000|2023-11-30 12:55:00|||||||||32
1701349200000|2023-11-30 13:00:00|||||||||4
1701349500000|2023-11-30 13:05:00|||||||||3
1701349800000|2023-11-30 13:10:00|||||||||8
1701350100000|2023-11-30 13:15:00|||||||||29
1701350400000|2023-11-30 13:20:00|||||||||29
1701350700000|2023-11-30 13:25:00|||||||||304
1701351000000|2023-11-30 13:30:00|15.2|15.12|15.22|15.14|15.24|15.16|15.19|15.11|88
1701351300000|2023-11-30 13:35:00|15.23|15.15|15.22|15.14|15.23|15.15|15.22|15.14|1
1701351600000|2023-11-30 13:40:00|||||||||18
1701351900000|2023-11-30 13:45:00|15.19|15.11|15.22|15.14|15.22|15.14|15.19|15.11|132
1701352200000|2023-11-30 13:50:00|15.24|15.16|15.27|15.19|15.27|15.19|15.22|15.14|19
1701352800000|2023-11-30 14:00:00|||||||||16
1701353100000|2023-11-30 14:05:00|||||||||125
1701353400000|2023-11-30 14:10:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|104
1701354000000|2023-11-30 14:20:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|64
1701354300000|2023-11-30 14:25:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|37
1701354600000|2023-11-30 14:30:00|15.24|15.16|15.24|15.16|15.27|15.19|15.24|15.16|156
1701354900000|2023-11-30 14:35:00|15.27|15.19|15.27|15.19|15.27|15.19|15.24|15.16|106
1701355200000|2023-11-30 14:40:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|84
1701355500000|2023-11-30 14:45:00|15.3|15.22|15.3|15.22|15.32|15.24|15.27|15.19|469
1701355800000|2023-11-30 14:50:00|15.27|15.19|15.22|15.14|15.27|15.19|15.22|15.14|141
1701356100000|2023-11-30 14:55:00|||||||||184
1701356400000|2023-11-30 15:00:00|15.24|15.16|15.27|15.19|15.27|15.19|15.22|15.14|408
1701356700000|2023-11-30 15:05:00|15.24|15.16|15.27|15.19|15.27|15.19|15.22|15.14|300
1701357000000|2023-11-30 15:10:00|15.24|15.16|15.22|15.14|15.27|15.19|15.22|15.14|147
1701357300000|2023-11-30 15:15:00|15.19|15.11|15.22|15.14|15.23|15.15|15.19|15.11|66
1701357600000|2023-11-30 15:20:00|15.21|15.13|15.22|15.14|15.22|15.14|15.2|15.12|159
1701357900000|2023-11-30 15:25:00|15.23|15.15|15.23|15.15|15.25|15.17|15.22|15.14|15
1701358200000|2023-11-30 15:30:00|15.22|15.14|15.22|15.14|15.25|15.17|15.22|15.14|1
1701358500000|2023-11-30 15:35:00|15.23|15.15|15.27|15.19|15.28|15.2|15.22|15.14|51
1701359100000|2023-11-30 15:45:00|15.31|15.23|15.32|15.24|15.32|15.24|15.3|15.22|41
1701359400000|2023-11-30 15:50:00|||||||||32
1701359700000|2023-11-30 15:55:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|455
1701360000000|2023-11-30 16:00:00|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|245
1701360300000|2023-11-30 16:05:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|252
1701360600000|2023-11-30 16:10:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|108
1701360900000|2023-11-30 16:15:00|15.31|15.23|15.32|15.24|15.34|15.26|15.31|15.23|135
1701361200000|2023-11-30 16:20:00|15.34|15.26|15.32|15.24|15.35|15.27|15.32|15.24|223
1701361500000|2023-11-30 16:25:00|15.31|15.23|15.32|15.24|15.32|15.24|15.3|15.22|120
1701361800000|2023-11-30 16:30:00|||||||||85
1701362100000|2023-11-30 16:35:00|||||||||162
1701362400000|2023-11-30 16:40:00|||||||||5
1701362700000|2023-11-30 16:45:00|15.35|15.27|15.32|15.24|15.35|15.27|15.32|15.24|167
1701363000000|2023-11-30 16:50:00|||||||||10
1701363300000|2023-11-30 16:55:00|15.34|15.26|15.35|15.27|15.35|15.27|15.32|15.24|737
1701363600000|2023-11-30 17:00:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|4
1701363900000|2023-11-30 17:05:00|||||||||1
1701364500000|2023-11-30 17:15:00|15.31|15.23|15.33|15.25|15.33|15.25|15.31|15.23|2
1701364800000|2023-11-30 17:20:00|||||||||11
1701365100000|2023-11-30 17:25:00|15.35|15.27|15.35|15.27|15.4|15.32|15.35|15.27|662
1701365400000|2023-11-30 17:30:00|15.38|15.3|15.35|15.27|15.38|15.3|15.35|15.27|26
1701366000000|2023-11-30 17:40:00|15.34|15.26|15.33|15.25|15.35|15.27|15.33|15.25|35
1701366300000|2023-11-30 17:45:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|72
1701366600000|2023-11-30 17:50:00|15.33|15.25|15.35|15.27|15.35|15.27|15.33|15.25|38
1701366900000|2023-11-30 17:55:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|6
1701367500000|2023-11-30 18:05:00|15.4|15.32|15.4|15.32|15.4|15.32|15.35|15.27|60
1701367800000|2023-11-30 18:10:00|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|15
1701368100000|2023-11-30 18:15:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|40
1701368400000|2023-11-30 18:20:00|15.37|15.29|15.38|15.3|15.38|15.3|15.35|15.27|0
1701368700000|2023-11-30 18:25:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|27
1701369000000|2023-11-30 18:30:00|15.42|15.34|15.39|15.31|15.45|15.37|15.38|15.3|70
1701369300000|2023-11-30 18:35:00|15.38|15.3|15.35|15.27|15.39|15.31|15.35|15.27|5
1701369900000|2023-11-30 18:45:00|15.38|15.3|15.37|15.29|15.38|15.3|15.35|15.27|0
1701370200000|2023-11-30 18:50:00|15.38|15.3|15.37|15.29|15.38|15.3|15.37|15.29|0
1701370500000|2023-11-30 18:55:00|15.35|15.27|15.36|15.28|15.37|15.29|15.35|15.27|0
1701370800000|2023-11-30 19:00:00|15.33|15.25|15.3|15.22|15.33|15.25|15.3|15.22|48
1701371100000|2023-11-30 19:05:00|15.32|15.24|15.33|15.25|15.33|15.25|15.31|15.23|0
1701371400000|2023-11-30 19:10:00|15.32|15.24|15.32|15.24|15.32|15.24|15.31|15.23|0
1701371700000|2023-11-30 19:15:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|6
1701372000000|2023-11-30 19:20:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|2
1701372600000|2023-11-30 19:30:00|15.31|15.23|15.32|15.24|15.32|15.24|15.31|15.23|0
1701372900000|2023-11-30 19:35:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|90
1701373800000|2023-11-30 19:50:00|15.31|15.23|15.33|15.25|15.33|15.25|15.31|15.23|0
1701374100000|2023-11-30 19:55:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|156
1701374400000|2023-11-30 20:00:00|||||||||5
1701374700000|2023-11-30 20:05:00|15.31|15.23|15.29|15.21|15.31|15.23|15.28|15.2|0
1701375000000|2023-11-30 20:10:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1701375300000|2023-11-30 20:15:00|15.29|15.21|15.33|15.25|15.33|15.25|15.29|15.21|46
1701375900000|2023-11-30 20:25:00|15.34|15.26|15.33|15.25|15.38|15.3|15.33|15.25|45
1701376200000|2023-11-30 20:30:00|||||||||1
1701376500000|2023-11-30 20:35:00|||||||||1
1701376800000|2023-11-30 20:40:00|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|10
1701377100000|2023-11-30 20:45:00|15.29|15.21|15.33|15.25|15.33|15.25|15.29|15.21|66
1701377400000|2023-11-30 20:50:00|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|9
1701377700000|2023-11-30 20:55:00|15.27|15.19|15.33|15.25|15.33|15.25|15.27|15.19|82
1701379800000|2023-11-30 21:30:00|||||||||3
1701384000000|2023-11-30 22:40:00|||||||||3
1701389700000|2023-12-01 00:15:00|15.43|15.18|15.43|15.18|15.43|15.18|15.43|15.18|0
1701390000000|2023-12-01 00:20:00|15.33|15.25|15.34|15.26|15.34|15.26|15.33|15.25|0
1701390600000|2023-12-01 00:30:00|15.37|15.29|15.37|15.29|15.37|15.29|15.34|15.26|0
1701390900000|2023-12-01 00:35:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1701391200000|2023-12-01 00:40:00|15.35|15.27|15.37|15.29|15.43|15.29|15.34|15.18|0
1701391800000|2023-12-01 00:50:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|0
1701392400000|2023-12-01 01:00:00|15.43|15.18|15.37|15.29|15.44|15.29|15.35|15.18|0
1701393000000|2023-12-01 01:10:00|15.35|15.27|15.32|15.24|15.35|15.27|15.32|15.24|4
1701393300000|2023-12-01 01:15:00|15.34|15.26|15.32|15.24|15.44|15.29|15.32|15.18|0
1701393600000|2023-12-01 01:20:00|15.43|15.18|15.32|15.24|15.43|15.29|15.32|15.18|0
1701393900000|2023-12-01 01:25:00|15.42|15.17|15.32|15.24|15.44|15.29|15.32|15.17|0
1701394200000|2023-12-01 01:30:00|15.37|15.29|15.32|15.24|15.44|15.29|15.32|15.17|0
1701394500000|2023-12-01 01:35:00|15.33|15.25|15.32|15.24|15.34|15.26|15.32|15.24|0
1701394800000|2023-12-01 01:40:00|15.34|15.26|15.37|15.29|15.37|15.29|15.32|15.24|0
1701395100000|2023-12-01 01:45:00|15.34|15.26|15.37|15.29|15.43|15.29|15.32|15.18|0
1701395400000|2023-12-01 01:50:00|15.34|15.26|15.37|15.29|15.43|15.29|15.32|15.18|0
1701395700000|2023-12-01 01:55:00|15.44|15.19|15.37|15.29|15.44|15.29|15.32|15.18|0
1701396000000|2023-12-01 02:00:00|15.33|15.25|15.43|15.18|15.44|15.29|15.32|15.18|0
1701396600000|2023-12-01 02:10:00|15.36|15.28|15.37|15.29|15.44|15.29|15.34|15.18|4
1701396900000|2023-12-01 02:15:00|15.43|15.18|15.32|15.24|15.45|15.29|15.32|15.18|0
1701398100000|2023-12-01 02:35:00|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|0
1701398400000|2023-12-01 02:40:00|15.31|15.23|15.32|15.24|15.32|15.24|15.3|15.22|0
1701399300000|2023-12-01 02:55:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1701399600000|2023-12-01 03:00:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1701400200000|2023-12-01 03:10:00|15.43|15.18|15.43|15.18|15.43|15.18|15.43|15.18|0
1701400800000|2023-12-01 03:20:00|15.36|15.28|15.3|15.22|15.43|15.29|15.3|15.13|5
1701401100000|2023-12-01 03:25:00|15.31|15.23|15.3|15.22|15.31|15.23|15.25|15.17|0
1701401400000|2023-12-01 03:30:00|15.31|15.23|15.31|15.23|15.31|15.23|15.3|15.22|1
1701407100000|2023-12-01 05:05:00|15.35|15.27|15.33|15.25|15.38|15.3|15.33|15.25|1
1701407400000|2023-12-01 05:10:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|7
1701408600000|2023-12-01 05:30:00|15.35|15.27|15.31|15.23|15.35|15.27|15.31|15.23|27
1701409500000|2023-12-01 05:45:00|15.33|15.25|15.31|15.23|15.35|15.27|15.31|15.23|4
1701410100000|2023-12-01 05:55:00|15.3|15.22|15.31|15.23|15.31|15.23|15.3|15.22|0
1701410400000|2023-12-01 06:00:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1701410700000|2023-12-01 06:05:00|15.35|15.27|15.35|15.27|15.35|15.27|15.33|15.25|1
1701411000000|2023-12-01 06:10:00|15.34|15.26|15.33|15.25|15.35|15.27|15.32|15.24|0
1701411300000|2023-12-01 06:15:00|15.34|15.26|15.33|15.25|15.35|15.27|15.33|15.25|0
1701411900000|2023-12-01 06:25:00|15.35|15.27|15.35|15.27|15.35|15.27|15.33|15.25|0
1701412200000|2023-12-01 06:30:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|0
1701412500000|2023-12-01 06:35:00|15.34|15.26|15.38|15.3|15.44|15.3|15.33|15.19|0
1701413100000|2023-12-01 06:45:00|15.44|15.19|15.38|15.3|15.45|15.3|15.37|15.19|0
1701413700000|2023-12-01 06:55:00|15.39|15.31|15.3|15.22|15.39|15.31|15.3|15.22|5
1701414000000|2023-12-01 07:00:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|8
1701415800000|2023-12-01 07:30:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|20
1701416400000|2023-12-01 07:40:00|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|0
1701417600000|2023-12-01 08:00:00|15.27|15.19|15.23|15.15|15.28|15.2|15.23|15.15|115
1701417900000|2023-12-01 08:05:00|||||||||5
1701418200000|2023-12-01 08:10:00|||||||||51
1701418500000|2023-12-01 08:15:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|65
1701418800000|2023-12-01 08:20:00|15.26|15.18|15.26|15.18|15.26|15.18|15.23|15.15|296
1701419100000|2023-12-01 08:25:00|15.28|15.2|15.26|15.18|15.28|15.2|15.26|15.18|11
1701419400000|2023-12-01 08:30:00|15.28|15.2|15.26|15.18|15.28|15.2|15.26|15.18|263
1701419700000|2023-12-01 08:35:00|15.23|15.15|15.26|15.18|15.26|15.18|15.23|15.15|118
1701420000000|2023-12-01 08:40:00|||||||||5
1701420300000|2023-12-01 08:45:00|15.23|15.15|15.23|15.15|15.26|15.18|15.22|15.14|136
1701420600000|2023-12-01 08:50:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|31
1701420900000|2023-12-01 08:55:00|15.18|15.1|15.16|15.08|15.18|15.1|15.16|15.08|453
1701421200000|2023-12-01 09:00:00|15.13|15.05|15.13|15.05|15.16|15.08|15.12|15.04|324
1701421500000|2023-12-01 09:05:00|15.16|15.08|15.16|15.08|15.16|15.08|15.15|15.07|34
1701421800000|2023-12-01 09:10:00|||||||||13
1701422100000|2023-12-01 09:15:00|15.13|15.05|15.11|15.03|15.15|15.07|15.11|15.03|72
1701422400000|2023-12-01 09:20:00|15.14|15.06|15.16|15.08|15.16|15.08|15.11|15.03|414
1701422700000|2023-12-01 09:25:00|||||||||20
1701423000000|2023-12-01 09:30:00|15.12|15.04|15.14|15.06|15.14|15.06|15.11|15.03|191
1701423300000|2023-12-01 09:35:00|15.15|15.07|15.14|15.06|15.15|15.07|15.14|15.06|5
1701423600000|2023-12-01 09:40:00|15.12|15.04|15.14|15.06|15.14|15.06|15.11|15.03|141
1701423900000|2023-12-01 09:45:00|||||||||50
1701424200000|2023-12-01 09:50:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|13
1701424500000|2023-12-01 09:55:00|||||||||21
1701424800000|2023-12-01 10:00:00|15.17|15.09|15.2|15.12|15.21|15.13|15.17|15.09|322
1701425100000|2023-12-01 10:05:00|15.19|15.11|15.17|15.09|15.2|15.12|15.16|15.08|44
1701425400000|2023-12-01 10:10:00|15.16|15.08|15.16|15.08|15.17|15.09|15.16|15.08|26
1701425700000|2023-12-01 10:15:00|15.14|15.06|15.12|15.04|15.14|15.06|15.11|15.03|91
1701426000000|2023-12-01 10:20:00|15.14|15.06|15.14|15.06|15.14|15.06|15.12|15.04|23
1701426300000|2023-12-01 10:25:00|15.12|15.04|15.11|15.03|15.12|15.04|15.11|15.03|13
1701426600000|2023-12-01 10:30:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|10
1701426900000|2023-12-01 10:35:00|15.12|15.04|15.14|15.06|15.14|15.06|15.11|15.03|7
1701427200000|2023-12-01 10:40:00|15.16|15.08|15.16|15.08|15.16|15.08|15.15|15.07|76
1701427500000|2023-12-01 10:45:00|15.14|15.06|15.14|15.06|15.16|15.08|15.11|15.03|54
1701427800000|2023-12-01 10:50:00|15.11|15.03|15.11|15.03|15.14|15.06|15.11|15.03|17
1701428100000|2023-12-01 10:55:00|15.13|15.05|15.11|15.03|15.13|15.05|15.11|15.03|7
1701428400000|2023-12-01 11:00:00|15.13|15.05|15.11|15.03|15.14|15.06|15.11|15.03|3
1701428700000|2023-12-01 11:05:00|15.13|15.05|15.14|15.06|15.16|15.08|15.11|15.03|248
1701429000000|2023-12-01 11:10:00|15.15|15.07|15.14|15.06|15.16|15.08|15.11|15.03|96
1701429300000|2023-12-01 11:15:00|15.13|15.05|15.11|15.03|15.14|15.06|15.11|15.03|25
1701429600000|2023-12-01 11:20:00|||||||||1
1701429900000|2023-12-01 11:25:00|||||||||12
1701430200000|2023-12-01 11:30:00|||||||||3
1701430500000|2023-12-01 11:35:00|15.13|15.05|15.11|15.03|15.13|15.05|15.11|15.03|28
1701430800000|2023-12-01 11:40:00|15.13|15.05|15.11|15.03|15.13|15.05|15.11|15.03|308
1701431100000|2023-12-01 11:45:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1701431400000|2023-12-01 11:50:00|||||||||3
1701431700000|2023-12-01 11:55:00|||||||||2
1701432000000|2023-12-01 12:00:00|||||||||6
1701432300000|2023-12-01 12:05:00|||||||||446
1701432600000|2023-12-01 12:10:00|15.14|15.06|15.14|15.06|15.17|15.09|15.14|15.06|62
1701433200000|2023-12-01 12:20:00|||||||||23
1701433500000|2023-12-01 12:25:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|66
1701433800000|2023-12-01 12:30:00|15.13|15.05|15.14|15.06|15.14|15.06|15.12|15.04|38
1701434100000|2023-12-01 12:35:00|||||||||3
1701434400000|2023-12-01 12:40:00|||||||||2
1701434700000|2023-12-01 12:45:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|39
1701435000000|2023-12-01 12:50:00|||||||||20
1701435600000|2023-12-01 13:00:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|106
1701435900000|2023-12-01 13:05:00|||||||||3
1701436200000|2023-12-01 13:10:00|||||||||3
1701436500000|2023-12-01 13:15:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|83
1701436800000|2023-12-01 13:20:00|||||||||8
1701437100000|2023-12-01 13:25:00|||||||||77
1701437400000|2023-12-01 13:30:00|||||||||7
1701437700000|2023-12-01 13:35:00|||||||||37
1701438000000|2023-12-01 13:40:00|||||||||14
1701438300000|2023-12-01 13:45:00|15.21|15.13|15.22|15.14|15.24|15.16|15.19|15.11|70
1701438600000|2023-12-01 13:50:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|40
1701438900000|2023-12-01 13:55:00|15.23|15.15|15.24|15.16|15.24|15.16|15.22|15.14|82
1701439200000|2023-12-01 14:00:00|||||||||244
1701439500000|2023-12-01 14:05:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|19
1701439800000|2023-12-01 14:10:00|||||||||6
1701440100000|2023-12-01 14:15:00|15.26|15.18|15.25|15.17|15.27|15.19|15.25|15.17|115
1701440400000|2023-12-01 14:20:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|114
1701440700000|2023-12-01 14:25:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|8
1701441000000|2023-12-01 14:30:00|15.26|15.18|15.26|15.18|15.26|15.18|15.25|15.17|30
1701441300000|2023-12-01 14:35:00|15.25|15.17|15.25|15.17|15.26|15.18|15.25|15.17|65
1701441600000|2023-12-01 14:40:00|15.22|15.14|15.2|15.12|15.25|15.17|15.2|15.12|59
1701441900000|2023-12-01 14:45:00|15.18|15.1|15.2|15.12|15.22|15.14|15.17|15.09|198
1701442200000|2023-12-01 14:50:00|15.21|15.13|15.2|15.12|15.22|15.14|15.2|15.12|17
1701442500000|2023-12-01 14:55:00|||||||||21
1701442800000|2023-12-01 15:00:00|15.17|15.09|15.15|15.07|15.2|15.12|15.15|15.07|48
1701443100000|2023-12-01 15:05:00|15.17|15.09|15.17|15.09|15.17|15.09|15.15|15.07|51
1701443400000|2023-12-01 15:10:00|15.16|15.08|15.2|15.12|15.2|15.12|15.15|15.07|111
1701443700000|2023-12-01 15:15:00|15.22|15.14|15.17|15.09|15.25|15.17|15.17|15.09|149
1701444000000|2023-12-01 15:20:00|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|103
1701444300000|2023-12-01 15:25:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|127
1701444600000|2023-12-01 15:30:00|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|83
1701444900000|2023-12-01 15:35:00|15.2|15.12|15.22|15.14|15.22|15.14|15.17|15.09|142
1701445200000|2023-12-01 15:40:00|||||||||9
1701445500000|2023-12-01 15:45:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|28
1701445800000|2023-12-01 15:50:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|21
1701446100000|2023-12-01 15:55:00|||||||||27
1701446400000|2023-12-01 16:00:00|15.25|15.17|15.2|15.12|15.27|15.19|15.2|15.12|197
1701446700000|2023-12-01 16:05:00|15.17|15.09|15.17|15.09|15.22|15.14|15.17|15.09|272
1701447000000|2023-12-01 16:10:00|15.16|15.08|15.12|15.04|15.16|15.08|15.12|15.04|142
1701447300000|2023-12-01 16:15:00|15.15|15.07|15.12|15.04|15.15|15.07|15.12|15.04|39
1701447600000|2023-12-01 16:20:00|15.15|15.07|15.12|15.04|15.15|15.07|15.12|15.04|543
1701447900000|2023-12-01 16:25:00|15.13|15.05|15.13|15.05|15.16|15.08|15.13|15.05|804
1701448200000|2023-12-01 16:30:00|15.14|15.06|15.14|15.06|15.18|15.1|15.13|15.05|214
1701448500000|2023-12-01 16:35:00|15.13|15.05|15.13|15.05|15.18|15.1|15.13|15.05|338
1701448800000|2023-12-01 16:40:00|15.11|15.03|15.1|15.02|15.13|15.05|15.08|15|384
1701449100000|2023-12-01 16:45:00|15.11|15.03|15.13|15.05|15.15|15.07|15.11|15.03|57
1701449400000|2023-12-01 16:50:00|15.15|15.07|15.15|15.07|15.15|15.07|15.1|15.02|233
1701449700000|2023-12-01 16:55:00|||||||||16
1701450300000|2023-12-01 17:05:00|15.11|15.03|15.15|15.07|15.15|15.07|15.1|15.02|30
1701450600000|2023-12-01 17:10:00|15.14|15.06|15.15|15.07|15.15|15.07|15.14|15.06|15
1701451200000|2023-12-01 17:20:00|||||||||6
1701451500000|2023-12-01 17:25:00|||||||||15
1701451800000|2023-12-01 17:30:00|15.13|15.05|15.15|15.07|15.15|15.07|15.13|15.05|628
1701452100000|2023-12-01 17:35:00|15.13|15.05|15.13|15.05|15.15|15.07|15.13|15.05|123
1701452400000|2023-12-01 17:40:00|15.15|15.07|15.15|15.07|15.18|15.1|15.13|15.05|754
1701452700000|2023-12-01 17:45:00|15.18|15.1|15.17|15.09|15.18|15.1|15.15|15.07|0
1701453300000|2023-12-01 17:55:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|101
1701453600000|2023-12-01 18:00:00|||||||||3
1701453900000|2023-12-01 18:05:00|||||||||105
1701454500000|2023-12-01 18:15:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|95
1701454800000|2023-12-01 18:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.18|15.1|28
1701455100000|2023-12-01 18:25:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|30
1701455400000|2023-12-01 18:30:00|||||||||1
1701455700000|2023-12-01 18:35:00|||||||||100
1701456000000|2023-12-01 18:40:00|||||||||100
1701456300000|2023-12-01 18:45:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1701456600000|2023-12-01 18:50:00|||||||||100
1701457200000|2023-12-01 19:00:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|1
1701457500000|2023-12-01 19:05:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|0
1701457800000|2023-12-01 19:10:00|15.18|15.1|15.21|15.13|15.22|15.14|15.18|15.1|13
1701458100000|2023-12-01 19:15:00|15.22|15.14|15.21|15.13|15.22|15.14|15.19|15.11|1
1701458400000|2023-12-01 19:20:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|5
1701458700000|2023-12-01 19:25:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|0
1701460500000|2023-12-01 19:55:00|||||||||16
1701460800000|2023-12-01 20:00:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|1
1701461400000|2023-12-01 20:10:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|0
1701461700000|2023-12-01 20:15:00|15.2|15.12|15.2|15.12|15.2|15.12|15.18|15.1|0
1701462000000|2023-12-01 20:20:00|15.21|15.13|15.21|15.13|15.21|15.13|15.2|15.12|11
1701462900000|2023-12-01 20:35:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|31
1701463500000|2023-12-01 20:45:00|||||||||19
1701463800000|2023-12-01 20:50:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|28
1701464100000|2023-12-01 20:55:00|15.25|15.17|15.23|15.15|15.26|15.18|15.22|15.14|34
1701464400000|2023-12-01 21:00:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1701648900000|2023-12-04 00:15:00|15.37|15.29|15.42|15.34|15.42|15.34|15.37|15.29|0
1701650700000|2023-12-04 00:45:00|15.44|15.36|15.44|15.36|15.44|15.36|15.42|15.34|5
1701651000000|2023-12-04 00:50:00|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|0
1701651300000|2023-12-04 00:55:00|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|0
1701651600000|2023-12-04 01:00:00|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|0
1701651900000|2023-12-04 01:05:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701652200000|2023-12-04 01:10:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701652500000|2023-12-04 01:15:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701652800000|2023-12-04 01:20:00|15.43|15.35|15.43|15.35|15.44|15.36|15.43|15.35|0
1701653100000|2023-12-04 01:25:00|15.44|15.36|15.43|15.35|15.44|15.36|15.43|15.35|0
1701653400000|2023-12-04 01:30:00|15.44|15.36|15.44|15.36|15.44|15.36|15.43|15.35|0
1701654000000|2023-12-04 01:40:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701654600000|2023-12-04 01:50:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701654900000|2023-12-04 01:55:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701655500000|2023-12-04 02:05:00|15.48|15.4|15.44|15.36|15.48|15.4|15.44|15.36|0
1701655800000|2023-12-04 02:10:00|15.45|15.37|15.46|15.38|15.46|15.38|15.44|15.36|0
1701656100000|2023-12-04 02:15:00|15.45|15.37|15.44|15.36|15.46|15.38|15.44|15.36|0
1701657300000|2023-12-04 02:35:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1701657600000|2023-12-04 02:40:00|15.45|15.37|15.44|15.36|15.45|15.37|15.44|15.36|0
1701657900000|2023-12-04 02:45:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|0
1701659400000|2023-12-04 03:10:00|15.45|15.37|15.47|15.39|15.47|15.39|15.44|15.36|0
1701659700000|2023-12-04 03:15:00|15.44|15.36|15.44|15.36|15.47|15.39|15.44|15.36|0
1701660000000|2023-12-04 03:20:00|15.47|15.39|15.47|15.39|15.47|15.39|15.44|15.36|0
1701660300000|2023-12-04 03:25:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1701660600000|2023-12-04 03:30:00|15.45|15.37|15.44|15.36|15.47|15.39|15.44|15.36|0
1701660900000|2023-12-04 03:35:00|15.45|15.37|15.48|15.4|15.48|15.4|15.44|15.36|0
1701661200000|2023-12-04 03:40:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1701661500000|2023-12-04 03:45:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1701661800000|2023-12-04 03:50:00|15.43|15.35|15.44|15.36|15.46|15.38|15.43|15.35|0
1701663600000|2023-12-04 04:20:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701663900000|2023-12-04 04:25:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1701664800000|2023-12-04 04:40:00|15.43|15.35|15.44|15.36|15.45|15.37|15.43|15.35|0
1701665700000|2023-12-04 04:55:00|15.47|15.39|15.44|15.36|15.47|15.39|15.44|15.36|0
1701666000000|2023-12-04 05:00:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|0
1701666300000|2023-12-04 05:05:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1701666600000|2023-12-04 05:10:00|15.46|15.38|15.47|15.39|15.47|15.39|15.44|15.36|0
1701667200000|2023-12-04 05:20:00|15.44|15.36|15.45|15.37|15.47|15.39|15.44|15.36|0
1701667500000|2023-12-04 05:25:00|15.46|15.38|15.45|15.37|15.47|15.39|15.45|15.37|0
1701667800000|2023-12-04 05:30:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|0
1701668400000|2023-12-04 05:40:00|15.47|15.39|15.47|15.39|15.47|15.39|15.46|15.38|0
1701668700000|2023-12-04 05:45:00|15.45|15.37|15.46|15.38|15.47|15.39|15.45|15.37|0
1701669000000|2023-12-04 05:50:00|15.47|15.39|15.46|15.38|15.47|15.39|15.45|15.37|0
1701669300000|2023-12-04 05:55:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|0
1701669900000|2023-12-04 06:05:00|15.44|15.36|15.44|15.36|15.45|15.37|15.43|15.35|13
1701670200000|2023-12-04 06:10:00|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|0
1701670500000|2023-12-04 06:15:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|1
1701670800000|2023-12-04 06:20:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1701671100000|2023-12-04 06:25:00|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|1
1701671700000|2023-12-04 06:35:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1701672000000|2023-12-04 06:40:00|15.44|15.36|15.44|15.36|15.44|15.36|15.42|15.34|1
1701672300000|2023-12-04 06:45:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1701672600000|2023-12-04 06:50:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|0
1701672900000|2023-12-04 06:55:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1701673200000|2023-12-04 07:00:00|15.51|15.43|15.44|15.36|15.51|15.43|15.42|15.34|87
1701673500000|2023-12-04 07:05:00|15.42|15.34|15.39|15.31|15.42|15.34|15.39|15.31|32
1701673800000|2023-12-04 07:10:00|||||||||93
1701674400000|2023-12-04 07:20:00|||||||||14
1701674700000|2023-12-04 07:25:00|||||||||10
1701675000000|2023-12-04 07:30:00|||||||||5
1701675300000|2023-12-04 07:35:00|||||||||6
1701675600000|2023-12-04 07:40:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|90
1701676200000|2023-12-04 07:50:00|15.46|15.38|15.49|15.41|15.49|15.41|15.46|15.38|43
1701676500000|2023-12-04 07:55:00|15.48|15.4|15.48|15.4|15.49|15.41|15.45|15.37|27
1701676800000|2023-12-04 08:00:00|15.46|15.38|15.49|15.41|15.49|15.41|15.44|15.36|42
1701677100000|2023-12-04 08:05:00|||||||||9
1701677400000|2023-12-04 08:10:00|15.44|15.36|15.44|15.36|15.46|15.38|15.44|15.36|28
1701677700000|2023-12-04 08:15:00|||||||||6
1701678000000|2023-12-04 08:20:00|||||||||3
1701678300000|2023-12-04 08:25:00|15.42|15.34|15.39|15.31|15.42|15.34|15.39|15.31|130
1701678600000|2023-12-04 08:30:00|15.38|15.3|15.34|15.26|15.38|15.3|15.32|15.24|386
1701678900000|2023-12-04 08:35:00|15.33|15.25|15.32|15.24|15.34|15.26|15.32|15.24|20
1701679200000|2023-12-04 08:40:00|||||||||16
1701679500000|2023-12-04 08:45:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|48
1701679800000|2023-12-04 08:50:00|15.33|15.25|15.34|15.26|15.34|15.26|15.32|15.24|76
1701680100000|2023-12-04 08:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.34|15.26|3
1701680400000|2023-12-04 09:00:00|15.34|15.26|15.36|15.28|15.37|15.29|15.34|15.26|19
1701680700000|2023-12-04 09:05:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|158
1701681000000|2023-12-04 09:10:00|15.39|15.31|15.41|15.33|15.43|15.35|15.39|15.31|66
1701681300000|2023-12-04 09:15:00|15.43|15.35|15.41|15.33|15.43|15.35|15.39|15.31|417
1701681600000|2023-12-04 09:20:00|||||||||65
1701681900000|2023-12-04 09:25:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|84
1701682200000|2023-12-04 09:30:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|89
1701682500000|2023-12-04 09:35:00|15.44|15.36|15.41|15.33|15.44|15.36|15.4|15.32|903
1701682800000|2023-12-04 09:40:00|||||||||2
1701683100000|2023-12-04 09:45:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|20
1701683400000|2023-12-04 09:50:00|15.37|15.29|15.39|15.31|15.39|15.31|15.37|15.29|581
1701683700000|2023-12-04 09:55:00|15.38|15.3|15.37|15.29|15.38|15.3|15.34|15.26|472
1701684000000|2023-12-04 10:00:00|15.34|15.26|15.37|15.29|15.37|15.29|15.32|15.24|359
1701684300000|2023-12-04 10:05:00|15.36|15.28|15.35|15.27|15.36|15.28|15.34|15.26|61
1701684600000|2023-12-04 10:10:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|38
1701684900000|2023-12-04 10:15:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|5
1701685200000|2023-12-04 10:20:00|15.33|15.25|15.32|15.24|15.35|15.27|15.32|15.24|14
1701685500000|2023-12-04 10:25:00|||||||||44
1701685800000|2023-12-04 10:30:00|||||||||75
1701686100000|2023-12-04 10:35:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|4
1701686400000|2023-12-04 10:40:00|15.37|15.29|15.35|15.27|15.37|15.29|15.34|15.26|2
1701686700000|2023-12-04 10:45:00|15.34|15.26|15.35|15.27|15.37|15.29|15.34|15.26|14
1701687000000|2023-12-04 10:50:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|3
1701687300000|2023-12-04 10:55:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|4
1701687600000|2023-12-04 11:00:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|16
1701687900000|2023-12-04 11:05:00|15.34|15.26|15.35|15.27|15.37|15.29|15.33|15.25|28
1701688200000|2023-12-04 11:10:00|15.34|15.26|15.34|15.26|15.35|15.27|15.34|15.26|0
1701688500000|2023-12-04 11:15:00|||||||||729
1701688800000|2023-12-04 11:20:00|||||||||257
1701689100000|2023-12-04 11:25:00|||||||||46
1701689400000|2023-12-04 11:30:00|||||||||2
1701689700000|2023-12-04 11:35:00|||||||||1
1701690000000|2023-12-04 11:40:00|||||||||1
1701690300000|2023-12-04 11:45:00|||||||||18
1701690600000|2023-12-04 11:50:00|||||||||2
1701690900000|2023-12-04 11:55:00|||||||||3
1701691200000|2023-12-04 12:00:00|||||||||2
1701691500000|2023-12-04 12:05:00|||||||||4
1701691800000|2023-12-04 12:10:00|15.38|15.3|15.34|15.26|15.38|15.3|15.34|15.26|103
1701692100000|2023-12-04 12:15:00|15.39|15.31|15.36|15.28|15.39|15.31|15.34|15.26|54
1701692400000|2023-12-04 12:20:00|15.35|15.27|15.34|15.26|15.36|15.28|15.34|15.26|134
1701692700000|2023-12-04 12:25:00|||||||||20
1701693000000|2023-12-04 12:30:00|15.31|15.23|15.31|15.23|15.32|15.24|15.29|15.21|58
1701693300000|2023-12-04 12:35:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|46
1701693600000|2023-12-04 12:40:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|8
1701693900000|2023-12-04 12:45:00|||||||||17
1701694200000|2023-12-04 12:50:00|||||||||52
1701695100000|2023-12-04 13:05:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|79
1701695400000|2023-12-04 13:10:00|||||||||293
1701696000000|2023-12-04 13:20:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|251
1701696600000|2023-12-04 13:30:00|15.29|15.21|15.34|15.26|15.34|15.26|15.29|15.21|106
1701696900000|2023-12-04 13:35:00|||||||||18
1701697200000|2023-12-04 13:40:00|||||||||43
1701697500000|2023-12-04 13:45:00|||||||||19
1701697800000|2023-12-04 13:50:00|||||||||5
1701698100000|2023-12-04 13:55:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|1211
1701698400000|2023-12-04 14:00:00|15.38|15.3|15.37|15.29|15.38|15.3|15.37|15.29|59
1701698700000|2023-12-04 14:05:00|||||||||23
1701699000000|2023-12-04 14:10:00|15.38|15.3|15.37|15.29|15.38|15.3|15.37|15.29|499
1701699300000|2023-12-04 14:15:00|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|524
1701699600000|2023-12-04 14:20:00|||||||||18
1701699900000|2023-12-04 14:25:00|||||||||48
1701700200000|2023-12-04 14:30:00|15.38|15.3|15.37|15.29|15.42|15.34|15.37|15.29|458
1701700500000|2023-12-04 14:35:00|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|413
1701700800000|2023-12-04 14:40:00|||||||||22
1701701100000|2023-12-04 14:45:00|15.37|15.29|15.38|15.3|15.4|15.32|15.37|15.29|2053
1701701400000|2023-12-04 14:50:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|31
1701701700000|2023-12-04 14:55:00|15.42|15.34|15.51|15.43|15.52|15.44|15.42|15.34|704
1701702000000|2023-12-04 15:00:00|15.5|15.42|15.5|15.42|15.52|15.44|15.5|15.42|161
1701702300000|2023-12-04 15:05:00|15.45|15.37|15.49|15.41|15.5|15.42|15.45|15.37|149
1701702600000|2023-12-04 15:10:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|40
1701702900000|2023-12-04 15:15:00|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|142
1701703200000|2023-12-04 15:20:00|||||||||17
1701703500000|2023-12-04 15:25:00|15.52|15.44|15.55|15.47|15.55|15.47|15.52|15.44|329
1701703800000|2023-12-04 15:30:00|||||||||235
1701704100000|2023-12-04 15:35:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|184
1701704400000|2023-12-04 15:40:00|||||||||13
1701704700000|2023-12-04 15:45:00|15.57|15.49|15.55|15.47|15.57|15.49|15.55|15.47|547
1701705000000|2023-12-04 15:50:00|||||||||4
1701705300000|2023-12-04 15:55:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|405
1701705600000|2023-12-04 16:00:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|31
1701705900000|2023-12-04 16:05:00|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|180
1701706200000|2023-12-04 16:10:00|15.52|15.44|15.55|15.47|15.55|15.47|15.52|15.44|46
1701706500000|2023-12-04 16:15:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|133
1701706800000|2023-12-04 16:20:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|302
1701707100000|2023-12-04 16:25:00|15.48|15.4|15.5|15.42|15.5|15.42|15.45|15.37|306
1701707400000|2023-12-04 16:30:00|15.51|15.43|15.53|15.45|15.53|15.45|15.48|15.4|410
1701707700000|2023-12-04 16:35:00|||||||||57
1701708000000|2023-12-04 16:40:00|15.49|15.41|15.49|15.41|15.49|15.41|15.48|15.4|27
1701708300000|2023-12-04 16:45:00|15.48|15.4|15.49|15.41|15.5|15.42|15.48|15.4|32
1701708600000|2023-12-04 16:50:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|1
1701708900000|2023-12-04 16:55:00|||||||||216
1701709200000|2023-12-04 17:00:00|||||||||40
1701709500000|2023-12-04 17:05:00|15.47|15.39|15.45|15.37|15.48|15.4|15.44|15.36|18
1701709800000|2023-12-04 17:10:00|15.44|15.36|15.43|15.35|15.45|15.37|15.43|15.35|20
1701710100000|2023-12-04 17:15:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|10
1701710400000|2023-12-04 17:20:00|||||||||1
1701711000000|2023-12-04 17:30:00|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|6
1701711300000|2023-12-04 17:35:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|1
1701711600000|2023-12-04 17:40:00|||||||||2
1701711900000|2023-12-04 17:45:00|||||||||2
1701712200000|2023-12-04 17:50:00|||||||||1
1701712500000|2023-12-04 17:55:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|2
1701713100000|2023-12-04 18:05:00|||||||||4
1701714000000|2023-12-04 18:20:00|15.45|15.37|15.45|15.37|15.45|15.37|15.43|15.35|51
1701714600000|2023-12-04 18:30:00|15.44|15.36|15.45|15.37|15.45|15.37|15.44|15.36|3
1701714900000|2023-12-04 18:35:00|15.44|15.36|15.44|15.36|15.45|15.37|15.43|15.35|11
1701715200000|2023-12-04 18:40:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|4
1701716100000|2023-12-04 18:55:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1701716400000|2023-12-04 19:00:00|||||||||2
1701717000000|2023-12-04 19:10:00|15.41|15.33|15.45|15.37|15.46|15.38|15.41|15.33|14
1701717300000|2023-12-04 19:15:00|15.44|15.36|15.45|15.37|15.46|15.38|15.44|15.36|2
1701717600000|2023-12-04 19:20:00|15.46|15.38|15.46|15.38|15.46|15.38|15.45|15.37|0
1701718200000|2023-12-04 19:30:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|1
1701718800000|2023-12-04 19:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|1
1701719100000|2023-12-04 19:45:00|15.44|15.36|15.42|15.34|15.45|15.37|15.42|15.34|4
1701719400000|2023-12-04 19:50:00|15.41|15.33|15.41|15.33|15.42|15.34|15.41|15.33|0
1701720900000|2023-12-04 20:15:00|15.46|15.38|15.41|15.33|15.46|15.38|15.41|15.33|44
1701722100000|2023-12-04 20:35:00|||||||||3
1701722700000|2023-12-04 20:45:00|||||||||19
1701723000000|2023-12-04 20:50:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|12
1701723300000|2023-12-04 20:55:00|15.42|15.34|15.48|15.4|15.48|15.4|15.42|15.34|15
1701735300000|2023-12-05 00:15:00|15.6|15.3|15.55|15.3|15.6|15.3|15.55|15.3|0
1701735600000|2023-12-05 00:20:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1701737100000|2023-12-05 00:45:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1701737400000|2023-12-05 00:50:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1701738000000|2023-12-05 01:00:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1701738600000|2023-12-05 01:10:00|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|1
1701741300000|2023-12-05 01:55:00|15.6|15.35|15.59|15.34|15.6|15.35|15.59|15.34|0
1701742500000|2023-12-05 02:15:00|15.62|15.37|15.53|15.45|15.62|15.48|15.53|15.37|0
1701745200000|2023-12-05 03:00:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|30
1701746100000|2023-12-05 03:15:00|15.53|15.45|15.52|15.44|15.53|15.45|15.52|15.44|0
1701746400000|2023-12-05 03:20:00|15.53|15.45|15.53|15.45|15.53|15.45|15.52|15.44|0
1701746700000|2023-12-05 03:25:00|15.52|15.44|15.58|15.33|15.58|15.45|15.52|15.33|0
1701747000000|2023-12-05 03:30:00|15.59|15.34|15.58|15.33|15.59|15.34|15.58|15.33|0
1701747600000|2023-12-05 03:40:00|15.59|15.34|15.59|15.34|15.59|15.34|15.59|15.34|0
1701748500000|2023-12-05 03:55:00|15.58|15.33|15.58|15.33|15.58|15.33|15.58|15.33|0
1701750600000|2023-12-05 04:30:00|15.59|15.34|15.59|15.34|15.59|15.34|15.59|15.34|0
1701750900000|2023-12-05 04:35:00|15.6|15.35|15.6|15.35|15.6|15.35|15.6|15.35|0
1701752100000|2023-12-05 04:55:00|15.58|15.33|15.58|15.33|15.58|15.33|15.58|15.33|0
1701753000000|2023-12-05 05:10:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1701753600000|2023-12-05 05:20:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1701753900000|2023-12-05 05:25:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1701754200000|2023-12-05 05:30:00|15.52|15.44|15.55|15.47|15.55|15.47|15.52|15.44|0
1701754500000|2023-12-05 05:35:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1701755400000|2023-12-05 05:50:00|15.55|15.47|15.55|15.47|15.55|15.47|15.54|15.46|0
1701755700000|2023-12-05 05:55:00|15.54|15.46|15.54|15.46|15.55|15.47|15.54|15.46|6
1701756000000|2023-12-05 06:00:00|15.55|15.47|15.55|15.47|15.55|15.47|15.54|15.46|0
1701756300000|2023-12-05 06:05:00|15.54|15.46|15.55|15.47|15.55|15.47|15.54|15.46|0
1701756600000|2023-12-05 06:10:00|15.54|15.46|15.55|15.47|15.55|15.47|15.54|15.46|0
1701756900000|2023-12-05 06:15:00|15.54|15.46|15.55|15.47|15.55|15.47|15.54|15.46|0
1701757500000|2023-12-05 06:25:00|||||||||3
1701758100000|2023-12-05 06:35:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1701758700000|2023-12-05 06:45:00|15.65|15.4|15.63|15.38|15.65|15.4|15.61|15.36|0
1701759000000|2023-12-05 06:50:00|15.65|15.4|15.56|15.48|15.65|15.52|15.56|15.4|0
1701759300000|2023-12-05 06:55:00|15.58|15.5|15.58|15.5|15.58|15.5|15.56|15.48|0
1701759600000|2023-12-05 07:00:00|15.56|15.48|15.58|15.5|15.58|15.5|15.56|15.48|3
1701759900000|2023-12-05 07:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1701760200000|2023-12-05 07:10:00|15.57|15.49|15.55|15.47|15.57|15.49|15.54|15.46|0
1701760800000|2023-12-05 07:20:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|0
1701761100000|2023-12-05 07:25:00|15.57|15.49|15.6|15.52|15.6|15.52|15.57|15.49|6
1701761400000|2023-12-05 07:30:00|15.59|15.51|15.57|15.49|15.59|15.51|15.57|15.49|0
1701761700000|2023-12-05 07:35:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1701762000000|2023-12-05 07:40:00|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|0
1701762600000|2023-12-05 07:50:00|15.53|15.45|15.53|15.45|15.55|15.47|15.53|15.45|113
1701762900000|2023-12-05 07:55:00|15.55|15.47|15.55|15.47|15.55|15.47|15.54|15.46|11
1701763200000|2023-12-05 08:00:00|15.53|15.45|15.53|15.45|15.55|15.47|15.5|15.42|59
1701763500000|2023-12-05 08:05:00|||||||||96
1701764400000|2023-12-05 08:20:00|||||||||34
1701765000000|2023-12-05 08:30:00|15.56|15.48|15.55|15.47|15.58|15.5|15.55|15.47|263
1701765300000|2023-12-05 08:35:00|15.53|15.45|15.53|15.45|15.58|15.5|15.53|15.45|170
1701765600000|2023-12-05 08:40:00|15.55|15.47|15.6|15.52|15.6|15.52|15.53|15.45|105
1701765900000|2023-12-05 08:45:00|15.63|15.55|15.65|15.57|15.67|15.59|15.63|15.55|115
1701766200000|2023-12-05 08:50:00|||||||||8
1701766500000|2023-12-05 08:55:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|217
1701766800000|2023-12-05 09:00:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|308
1701767100000|2023-12-05 09:05:00|15.57|15.49|15.53|15.45|15.57|15.49|15.53|15.45|240
1701767400000|2023-12-05 09:10:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|110
1701767700000|2023-12-05 09:15:00|||||||||9
1701768000000|2023-12-05 09:20:00|15.47|15.39|15.47|15.39|15.52|15.44|15.47|15.39|214
1701768300000|2023-12-05 09:25:00|15.49|15.41|15.5|15.42|15.5|15.42|15.47|15.39|175
1701768600000|2023-12-05 09:30:00|15.49|15.41|15.49|15.41|15.52|15.44|15.47|15.39|36
1701768900000|2023-12-05 09:35:00|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|37
1701769200000|2023-12-05 09:40:00|15.52|15.44|15.47|15.39|15.52|15.44|15.47|15.39|46
1701770100000|2023-12-05 09:55:00|15.49|15.41|15.49|15.41|15.5|15.42|15.49|15.41|6
1701770400000|2023-12-05 10:00:00|15.5|15.42|15.52|15.44|15.52|15.44|15.5|15.42|1
1701770700000|2023-12-05 10:05:00|15.53|15.45|15.52|15.44|15.53|15.45|15.52|15.44|53
1701771000000|2023-12-05 10:10:00|||||||||7
1701771300000|2023-12-05 10:15:00|||||||||4
1701772200000|2023-12-05 10:30:00|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|26
1701772500000|2023-12-05 10:35:00|15.49|15.41|15.5|15.42|15.5|15.42|15.47|15.39|37
1701772800000|2023-12-05 10:40:00|15.49|15.41|15.52|15.44|15.53|15.45|15.49|15.41|20
1701773100000|2023-12-05 10:45:00|15.54|15.46|15.53|15.45|15.54|15.46|15.52|15.44|185
1701773400000|2023-12-05 10:50:00|15.54|15.46|15.54|15.46|15.54|15.46|15.53|15.45|1
1701773700000|2023-12-05 10:55:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1701774300000|2023-12-05 11:05:00|15.52|15.44|15.47|15.39|15.52|15.44|15.47|15.39|165
1701774900000|2023-12-05 11:15:00|15.49|15.41|15.49|15.41|15.49|15.41|15.48|15.4|30
1701775200000|2023-12-05 11:20:00|15.52|15.44|15.52|15.44|15.54|15.46|15.52|15.44|121
1701775800000|2023-12-05 11:30:00|15.53|15.45|15.54|15.46|15.54|15.46|15.53|15.45|23
1701776100000|2023-12-05 11:35:00|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|16
1701776400000|2023-12-05 11:40:00|15.52|15.44|15.54|15.46|15.54|15.46|15.52|15.44|0
1701777000000|2023-12-05 11:50:00|||||||||87
1701777300000|2023-12-05 11:55:00|||||||||2
1701777900000|2023-12-05 12:05:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|80
1701778200000|2023-12-05 12:10:00|15.53|15.45|15.54|15.46|15.54|15.46|15.53|15.45|29
1701778500000|2023-12-05 12:15:00|15.53|15.45|15.52|15.44|15.54|15.46|15.52|15.44|68
1701778800000|2023-12-05 12:20:00|15.54|15.46|15.54|15.46|15.54|15.46|15.52|15.44|26
1701779100000|2023-12-05 12:25:00|15.53|15.45|15.54|15.46|15.54|15.46|15.52|15.44|33
1701779400000|2023-12-05 12:30:00|15.53|15.45|15.54|15.46|15.54|15.46|15.52|15.44|29
1701779700000|2023-12-05 12:35:00|15.53|15.45|15.57|15.49|15.57|15.49|15.52|15.44|46
1701780000000|2023-12-05 12:40:00|15.56|15.48|15.54|15.46|15.57|15.49|15.54|15.46|23
1701780300000|2023-12-05 12:45:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|16
1701780600000|2023-12-05 12:50:00|15.53|15.45|15.52|15.44|15.54|15.46|15.52|15.44|10
1701780900000|2023-12-05 12:55:00|||||||||1
1701781200000|2023-12-05 13:00:00|15.54|15.46|15.52|15.44|15.54|15.46|15.51|15.43|80
1701781800000|2023-12-05 13:10:00|||||||||20
1701782100000|2023-12-05 13:15:00|||||||||9
1701782400000|2023-12-05 13:20:00|15.49|15.41|15.47|15.39|15.51|15.43|15.47|15.39|526
1701782700000|2023-12-05 13:25:00|||||||||2
1701783000000|2023-12-05 13:30:00|||||||||7
1701783300000|2023-12-05 13:35:00|15.49|15.41|15.48|15.4|15.49|15.41|15.48|15.4|193
1701783600000|2023-12-05 13:40:00|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|140
1701783900000|2023-12-05 13:45:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|1
1701784200000|2023-12-05 13:50:00|||||||||4
1701784500000|2023-12-05 13:55:00|15.49|15.41|15.53|15.45|15.53|15.45|15.49|15.41|94
1701784800000|2023-12-05 14:00:00|||||||||420
1701785100000|2023-12-05 14:05:00|||||||||24
1701785400000|2023-12-05 14:10:00|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|94
1701785700000|2023-12-05 14:15:00|||||||||2
1701786000000|2023-12-05 14:20:00|||||||||7
1701786300000|2023-12-05 14:25:00|15.51|15.43|15.48|15.4|15.51|15.43|15.48|15.4|65
1701786600000|2023-12-05 14:30:00|15.53|15.45|15.48|15.4|15.53|15.45|15.48|15.4|127
1701786900000|2023-12-05 14:35:00|15.5|15.42|15.5|15.42|15.53|15.45|15.5|15.42|39
1701787200000|2023-12-05 14:40:00|15.48|15.4|15.48|15.4|15.49|15.41|15.48|15.4|23
1701787500000|2023-12-05 14:45:00|15.49|15.41|15.48|15.4|15.5|15.42|15.45|15.37|173
1701787800000|2023-12-05 14:50:00|||||||||10
1701788100000|2023-12-05 14:55:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|57
1701788400000|2023-12-05 15:00:00|15.46|15.38|15.43|15.35|15.5|15.42|15.43|15.35|939
1701788700000|2023-12-05 15:05:00|15.45|15.37|15.45|15.37|15.45|15.37|15.43|15.35|58
1701789000000|2023-12-05 15:10:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|14
1701789300000|2023-12-05 15:15:00|||||||||16
1701789600000|2023-12-05 15:20:00|15.43|15.35|15.43|15.35|15.45|15.37|15.43|15.35|135
1701789900000|2023-12-05 15:25:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|212
1701790200000|2023-12-05 15:30:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|147
1701790500000|2023-12-05 15:35:00|15.44|15.36|15.4|15.32|15.44|15.36|15.4|15.32|18
1701790800000|2023-12-05 15:40:00|15.43|15.35|15.38|15.3|15.43|15.35|15.38|15.3|141
1701791100000|2023-12-05 15:45:00|||||||||18
1701791400000|2023-12-05 15:50:00|||||||||3
1701791700000|2023-12-05 15:55:00|||||||||18
1701792000000|2023-12-05 16:00:00|||||||||17
1701792300000|2023-12-05 16:05:00|||||||||134
1701792600000|2023-12-05 16:10:00|15.39|15.31|15.38|15.3|15.41|15.33|15.38|15.3|334
1701792900000|2023-12-05 16:15:00|15.4|15.32|15.43|15.35|15.43|15.35|15.38|15.3|45
1701793200000|2023-12-05 16:20:00|15.42|15.34|15.4|15.32|15.43|15.35|15.38|15.3|243
1701793500000|2023-12-05 16:25:00|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|250
1701793800000|2023-12-05 16:30:00|15.39|15.31|15.35|15.27|15.39|15.31|15.35|15.27|104
1701794100000|2023-12-05 16:35:00|15.37|15.29|15.33|15.25|15.37|15.29|15.33|15.25|181
1701794700000|2023-12-05 16:45:00|15.35|15.27|15.35|15.27|15.35|15.27|15.33|15.25|488
1701795000000|2023-12-05 16:50:00|15.38|15.3|15.43|15.35|15.43|15.35|15.38|15.3|31
1701795300000|2023-12-05 16:55:00|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|62
1701795600000|2023-12-05 17:00:00|||||||||1
1701796500000|2023-12-05 17:15:00|15.37|15.29|15.38|15.3|15.38|15.3|15.37|15.29|5
1701797100000|2023-12-05 17:25:00|15.37|15.29|15.37|15.29|15.37|15.29|15.35|15.27|1
1701797400000|2023-12-05 17:30:00|15.38|15.3|15.38|15.3|15.38|15.3|15.37|15.29|0
1701797700000|2023-12-05 17:35:00|15.37|15.29|15.38|15.3|15.38|15.3|15.35|15.27|1
1701798000000|2023-12-05 17:40:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|10
1701798300000|2023-12-05 17:45:00|15.39|15.31|15.38|15.3|15.4|15.32|15.38|15.3|7
1701798600000|2023-12-05 17:50:00|15.39|15.31|15.38|15.3|15.4|15.32|15.38|15.3|5
1701798900000|2023-12-05 17:55:00|15.42|15.34|15.42|15.34|15.42|15.34|15.38|15.3|76
1701799200000|2023-12-05 18:00:00|15.43|15.35|15.43|15.35|15.43|15.35|15.42|15.34|62
1701799500000|2023-12-05 18:05:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|7
1701799800000|2023-12-05 18:10:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|1
1701800100000|2023-12-05 18:15:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|8
1701800400000|2023-12-05 18:20:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|3
1701801000000|2023-12-05 18:30:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|104
1701801300000|2023-12-05 18:35:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|12
1701801600000|2023-12-05 18:40:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|6
1701801900000|2023-12-05 18:45:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|2
1701802200000|2023-12-05 18:50:00|15.42|15.34|15.42|15.34|15.44|15.36|15.42|15.34|11
1701802800000|2023-12-05 19:00:00|||||||||3
1701803100000|2023-12-05 19:05:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|16
1701804900000|2023-12-05 19:35:00|||||||||1
1701807600000|2023-12-05 20:20:00|||||||||5
1701808800000|2023-12-05 20:40:00|||||||||2
1701809100000|2023-12-05 20:45:00|||||||||1
1701809700000|2023-12-05 20:55:00|15.45|15.37|15.42|15.34|15.45|15.37|15.42|15.34|51
1701810000000|2023-12-05 21:00:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1701821700000|2023-12-06 00:15:00|15.51|15.26|15.34|15.26|15.51|15.28|15.34|15.22|0
1701822000000|2023-12-06 00:20:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1701822300000|2023-12-06 00:25:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1701822600000|2023-12-06 00:30:00|15.36|15.28|15.32|15.24|15.37|15.29|15.32|15.24|33
1701822900000|2023-12-06 00:35:00|15.35|15.27|15.36|15.28|15.37|15.29|15.35|15.27|0
1701823200000|2023-12-06 00:40:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|6
1701823500000|2023-12-06 00:45:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|58
1701823800000|2023-12-06 00:50:00|||||||||25
1701825600000|2023-12-06 01:20:00|||||||||11
1701826500000|2023-12-06 01:35:00|15.35|15.27|15.33|15.25|15.36|15.28|15.33|15.25|0
1701826800000|2023-12-06 01:40:00|15.34|15.26|15.33|15.25|15.36|15.28|15.33|15.25|0
1701827100000|2023-12-06 01:45:00|15.34|15.26|15.34|15.26|15.34|15.26|15.33|15.25|1
1701827400000|2023-12-06 01:50:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|8
1701827700000|2023-12-06 01:55:00|15.35|15.27|15.34|15.26|15.36|15.28|15.34|15.26|0
1701828000000|2023-12-06 02:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701828300000|2023-12-06 02:05:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701828600000|2023-12-06 02:10:00|15.35|15.27|15.34|15.26|15.36|15.28|15.34|15.26|0
1701830400000|2023-12-06 02:40:00|||||||||5
1701831000000|2023-12-06 02:50:00|||||||||2
1701834600000|2023-12-06 03:50:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|0
1701834900000|2023-12-06 03:55:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1701835800000|2023-12-06 04:10:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701836100000|2023-12-06 04:15:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701836400000|2023-12-06 04:20:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701837600000|2023-12-06 04:40:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701838800000|2023-12-06 05:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701839100000|2023-12-06 05:05:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701839700000|2023-12-06 05:15:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701840000000|2023-12-06 05:20:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701840300000|2023-12-06 05:25:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701840600000|2023-12-06 05:30:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|0
1701840900000|2023-12-06 05:35:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|0
1701841500000|2023-12-06 05:45:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1701842100000|2023-12-06 05:55:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1701843300000|2023-12-06 06:15:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|31
1701845100000|2023-12-06 06:45:00|15.53|15.34|15.38|15.3|15.53|15.34|15.38|15.3|58
1701845400000|2023-12-06 06:50:00|||||||||4
1701845700000|2023-12-06 06:55:00|||||||||4
1701846000000|2023-12-06 07:00:00|15.33|15.25|15.34|15.26|15.38|15.3|15.33|15.25|80
1701846300000|2023-12-06 07:05:00|15.35|15.27|15.34|15.26|15.38|15.3|15.34|15.26|27
1701846600000|2023-12-06 07:10:00|15.35|15.27|15.38|15.3|15.38|15.3|15.35|15.27|0
1701846900000|2023-12-06 07:15:00|15.36|15.28|15.38|15.3|15.38|15.3|15.36|15.28|0
1701849300000|2023-12-06 07:55:00|15.36|15.28|15.33|15.25|15.36|15.28|15.33|15.25|179
1701849600000|2023-12-06 08:00:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|150
1701849900000|2023-12-06 08:05:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|746
1701850200000|2023-12-06 08:10:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|364
1701850500000|2023-12-06 08:15:00|15.36|15.28|15.33|15.25|15.38|15.3|15.31|15.23|143
1701850800000|2023-12-06 08:20:00|15.36|15.28|15.33|15.25|15.36|15.28|15.33|15.25|113
1701851100000|2023-12-06 08:25:00|||||||||36
1701851400000|2023-12-06 08:30:00|||||||||106
1701851700000|2023-12-06 08:35:00|||||||||41
1701852000000|2023-12-06 08:40:00|15.35|15.27|15.33|15.25|15.35|15.27|15.33|15.25|173
1701852300000|2023-12-06 08:45:00|||||||||143
1701852600000|2023-12-06 08:50:00|||||||||27
1701852900000|2023-12-06 08:55:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|166
1701853200000|2023-12-06 09:00:00|||||||||160
1701853500000|2023-12-06 09:05:00|15.35|15.27|15.33|15.25|15.38|15.3|15.33|15.25|709
1701853800000|2023-12-06 09:10:00|||||||||40
1701854100000|2023-12-06 09:15:00|||||||||864
1701854400000|2023-12-06 09:20:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|23
1701854700000|2023-12-06 09:25:00|||||||||42
1701855000000|2023-12-06 09:30:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|150
1701855300000|2023-12-06 09:35:00|||||||||35
1701855600000|2023-12-06 09:40:00|||||||||23
1701855900000|2023-12-06 09:45:00|||||||||22
1701856200000|2023-12-06 09:50:00|||||||||22
1701856500000|2023-12-06 09:55:00|||||||||29
1701856800000|2023-12-06 10:00:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|228
1701857100000|2023-12-06 10:05:00|15.35|15.27|15.29|15.21|15.35|15.27|15.29|15.21|1197
1701857400000|2023-12-06 10:10:00|15.3|15.22|15.3|15.22|15.3|15.22|15.29|15.21|113
1701857700000|2023-12-06 10:15:00|15.29|15.21|15.29|15.21|15.3|15.22|15.29|15.21|272
1701858000000|2023-12-06 10:20:00|15.31|15.23|15.31|15.23|15.31|15.23|15.29|15.21|1137
1701858300000|2023-12-06 10:25:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|56
1701858600000|2023-12-06 10:30:00|||||||||21
1701858900000|2023-12-06 10:35:00|||||||||61
1701859200000|2023-12-06 10:40:00|||||||||24
1701859500000|2023-12-06 10:45:00|||||||||226
1701859800000|2023-12-06 10:50:00|||||||||68
1701860100000|2023-12-06 10:55:00|15.32|15.24|15.31|15.23|15.32|15.24|15.31|15.23|780
1701860400000|2023-12-06 11:00:00|||||||||18
1701860700000|2023-12-06 11:05:00|||||||||17
1701861000000|2023-12-06 11:10:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|24
1701861300000|2023-12-06 11:15:00|||||||||18
1701861600000|2023-12-06 11:20:00|||||||||22
1701861900000|2023-12-06 11:25:00|||||||||25
1701862200000|2023-12-06 11:30:00|||||||||62
1701862500000|2023-12-06 11:35:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|18
1701862800000|2023-12-06 11:40:00|15.39|15.31|15.34|15.26|15.39|15.31|15.34|15.26|624
1701863100000|2023-12-06 11:45:00|||||||||19
1701863400000|2023-12-06 11:50:00|||||||||438
1701863700000|2023-12-06 11:55:00|||||||||20
1701864000000|2023-12-06 12:00:00|||||||||24
1701864300000|2023-12-06 12:05:00|||||||||23
1701864600000|2023-12-06 12:10:00|||||||||32
1701864900000|2023-12-06 12:15:00|||||||||615
1701865200000|2023-12-06 12:20:00|||||||||29
1701865500000|2023-12-06 12:25:00|||||||||288
1701865800000|2023-12-06 12:30:00|||||||||19
1701866100000|2023-12-06 12:35:00|||||||||49
1701866400000|2023-12-06 12:40:00|||||||||29
1701866700000|2023-12-06 12:45:00|||||||||25
1701867000000|2023-12-06 12:50:00|||||||||21
1701867300000|2023-12-06 12:55:00|||||||||18
1701867600000|2023-12-06 13:00:00|15.31|15.23|15.34|15.26|15.34|15.26|15.29|15.21|65
1701867900000|2023-12-06 13:05:00|15.33|15.25|15.29|15.21|15.33|15.25|15.29|15.21|104
1701868200000|2023-12-06 13:10:00|15.31|15.23|15.31|15.23|15.31|15.23|15.29|15.21|546
1701868500000|2023-12-06 13:15:00|15.29|15.21|15.29|15.21|15.31|15.23|15.26|15.18|1174
1701868800000|2023-12-06 13:20:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|17
1701869100000|2023-12-06 13:25:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|50
1701869400000|2023-12-06 13:30:00|15.24|15.16|15.24|15.16|15.26|15.18|15.21|15.13|567
1701869700000|2023-12-06 13:35:00|15.25|15.17|15.26|15.18|15.26|15.18|15.24|15.16|68
1701870000000|2023-12-06 13:40:00|||||||||22
1701870300000|2023-12-06 13:45:00|||||||||18
1701870600000|2023-12-06 13:50:00|||||||||21
1701870900000|2023-12-06 13:55:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|391
1701871200000|2023-12-06 14:00:00|15.26|15.18|15.23|15.15|15.26|15.18|15.23|15.15|1598
1701871500000|2023-12-06 14:05:00|||||||||36
1701871800000|2023-12-06 14:10:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|144
1701872100000|2023-12-06 14:15:00|15.24|15.16|15.28|15.2|15.28|15.2|15.23|15.15|370
1701872400000|2023-12-06 14:20:00|||||||||73
1701872700000|2023-12-06 14:25:00|||||||||341
1701873000000|2023-12-06 14:30:00|||||||||24
1701873300000|2023-12-06 14:35:00|15.3|15.22|15.28|15.2|15.33|15.25|15.28|15.2|587
1701873600000|2023-12-06 14:40:00|||||||||94
1701873900000|2023-12-06 14:45:00|||||||||60
1701874200000|2023-12-06 14:50:00|||||||||32
1701874500000|2023-12-06 14:55:00|||||||||83
1701874800000|2023-12-06 15:00:00|||||||||60
1701875100000|2023-12-06 15:05:00|15.27|15.19|15.21|15.13|15.27|15.19|15.21|15.13|1506
1701875400000|2023-12-06 15:10:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|276
1701875700000|2023-12-06 15:15:00|15.18|15.1|15.23|15.15|15.23|15.15|15.18|15.1|1078
1701876000000|2023-12-06 15:20:00|15.25|15.17|15.25|15.17|15.25|15.17|15.23|15.15|797
1701876300000|2023-12-06 15:25:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|59
1701876600000|2023-12-06 15:30:00|||||||||82
1701876900000|2023-12-06 15:35:00|||||||||225
1701877200000|2023-12-06 15:40:00|||||||||201
1701877500000|2023-12-06 15:45:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|192
1701877800000|2023-12-06 15:50:00|15.25|15.17|15.25|15.17|15.28|15.2|15.23|15.15|37
1701878100000|2023-12-06 15:55:00|15.23|15.15|15.25|15.17|15.25|15.17|15.23|15.15|32
1701878400000|2023-12-06 16:00:00|15.24|15.16|15.25|15.17|15.25|15.17|15.23|15.15|165
1701878700000|2023-12-06 16:05:00|||||||||63
1701879000000|2023-12-06 16:10:00|15.23|15.15|15.23|15.15|15.25|15.17|15.2|15.12|283
1701879300000|2023-12-06 16:15:00|15.25|15.17|15.25|15.17|15.25|15.17|15.23|15.15|41
1701879600000|2023-12-06 16:20:00|15.27|15.19|15.29|15.21|15.3|15.22|15.25|15.17|201
1701879900000|2023-12-06 16:25:00|15.3|15.22|15.27|15.19|15.3|15.22|15.27|15.19|388
1701880200000|2023-12-06 16:30:00|15.3|15.22|15.34|15.26|15.34|15.26|15.29|15.21|454
1701880500000|2023-12-06 16:35:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|115
1701880800000|2023-12-06 16:40:00|15.34|15.26|15.34|15.26|15.34|15.26|15.32|15.24|89
1701881100000|2023-12-06 16:45:00|15.33|15.25|15.32|15.24|15.34|15.26|15.32|15.24|133
1701881700000|2023-12-06 16:55:00|||||||||406
1701882000000|2023-12-06 17:00:00|||||||||1
1701882300000|2023-12-06 17:05:00|||||||||43
1701882600000|2023-12-06 17:10:00|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|78
1701882900000|2023-12-06 17:15:00|15.35|15.27|15.35|15.27|15.35|15.27|15.32|15.24|2
1701883200000|2023-12-06 17:20:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|7
1701883500000|2023-12-06 17:25:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1701883800000|2023-12-06 17:30:00|15.41|15.33|15.4|15.32|15.42|15.34|15.4|15.32|63
1701884400000|2023-12-06 17:40:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|2
1701884700000|2023-12-06 17:45:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|6
1701885000000|2023-12-06 17:50:00|15.42|15.34|15.41|15.33|15.46|15.38|15.41|15.33|135
1701885300000|2023-12-06 17:55:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|19
1701885600000|2023-12-06 18:00:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|443
1701885900000|2023-12-06 18:05:00|15.42|15.34|15.43|15.35|15.46|15.38|15.41|15.33|27
1701886200000|2023-12-06 18:10:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|0
1701887100000|2023-12-06 18:25:00|15.39|15.31|15.39|15.31|15.4|15.32|15.39|15.31|18
1701888000000|2023-12-06 18:40:00|||||||||301
1701888300000|2023-12-06 18:45:00|15.38|15.3|15.38|15.3|15.38|15.3|15.37|15.29|2
1701888600000|2023-12-06 18:50:00|15.37|15.29|15.38|15.3|15.38|15.3|15.37|15.29|13
1701888900000|2023-12-06 18:55:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|1
1701889500000|2023-12-06 19:05:00|||||||||6
1701890100000|2023-12-06 19:15:00|15.37|15.29|15.39|15.31|15.39|15.31|15.37|15.29|14
1701890400000|2023-12-06 19:20:00|15.42|15.34|15.42|15.34|15.42|15.34|15.39|15.31|0
1701890700000|2023-12-06 19:25:00|15.41|15.33|15.39|15.31|15.41|15.33|15.38|15.3|0
1701891000000|2023-12-06 19:30:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1701891900000|2023-12-06 19:45:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|23
1701892200000|2023-12-06 19:50:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|99
1701892500000|2023-12-06 19:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.36|15.28|24
1701892800000|2023-12-06 20:00:00|||||||||3
1701893400000|2023-12-06 20:10:00|15.38|15.3|15.42|15.34|15.43|15.35|15.38|15.3|135
1701893700000|2023-12-06 20:15:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|28
1701894000000|2023-12-06 20:20:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|14
1701894300000|2023-12-06 20:25:00|||||||||44
1701894600000|2023-12-06 20:30:00|15.44|15.36|15.43|15.35|15.46|15.38|15.43|15.35|126
1701894900000|2023-12-06 20:35:00|||||||||5
1701895200000|2023-12-06 20:40:00|||||||||2
1701895500000|2023-12-06 20:45:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|1
1701895800000|2023-12-06 20:50:00|15.46|15.38|15.46|15.38|15.48|15.4|15.46|15.38|0
1701896100000|2023-12-06 20:55:00|15.44|15.36|15.53|15.45|15.53|15.45|15.44|15.36|119
1701908100000|2023-12-07 00:15:00|15.61|15.31|15.59|15.29|15.61|15.31|15.59|15.29|0
1701908400000|2023-12-07 00:20:00||15.34||15.34||15.34||15.34|0
1701908700000|2023-12-07 00:25:00|15.58|15.33|15.59|15.34|15.59|15.34|15.58|15.33|0
1701909300000|2023-12-07 00:35:00|15.56|15.31|15.56|15.31|15.56|15.31|15.56|15.31|0
1701909600000|2023-12-07 00:40:00|15.5|15.42|15.53|15.45|15.59|15.45|15.5|15.29|0
1701909900000|2023-12-07 00:45:00|15.57|15.32|15.56|15.31|15.57|15.32|15.56|15.31|0
1701910200000|2023-12-07 00:50:00|15.58|15.33|15.56|15.31|15.6|15.35|15.56|15.31|0
1701911400000|2023-12-07 01:10:00|15.58|15.33|15.56|15.31|15.58|15.33|15.55|15.3|0
1701911700000|2023-12-07 01:15:00|15.58|15.33|15.58|15.33|15.58|15.33|15.58|15.33|0
1701912000000|2023-12-07 01:20:00|15.56|15.31|15.6|15.35|15.6|15.35|15.55|15.3|0
1701912300000|2023-12-07 01:25:00|15.53|15.45|15.54|15.46|15.62|15.47|15.53|15.37|0
1701918300000|2023-12-07 03:05:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1701919200000|2023-12-07 03:20:00|15.46|15.38|15.46|15.38|15.51|15.43|15.46|15.38|0
1701919500000|2023-12-07 03:25:00|15.56|15.31|15.55|15.47|15.57|15.47|15.46|15.31|0
1701920100000|2023-12-07 03:35:00|15.56|15.48|15.54|15.46|15.56|15.48|15.54|15.46|0
1701928200000|2023-12-07 05:50:00|15.59|15.51|15.61|15.53|15.61|15.53|15.57|15.49|2
1701928500000|2023-12-07 05:55:00|15.6|15.52|15.59|15.51|15.61|15.53|15.59|15.51|0
1701929100000|2023-12-07 06:05:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1701930600000|2023-12-07 06:30:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1701930900000|2023-12-07 06:35:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1701931200000|2023-12-07 06:40:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|10
1701932400000|2023-12-07 07:00:00|15.6|15.52|15.61|15.53|15.62|15.54|15.6|15.52|13
1701932700000|2023-12-07 07:05:00|15.6|15.52|15.61|15.53|15.61|15.53|15.6|15.52|33
1701933000000|2023-12-07 07:10:00|||||||||14
1701933300000|2023-12-07 07:15:00|||||||||29
1701933600000|2023-12-07 07:20:00|||||||||1
1701934200000|2023-12-07 07:30:00|||||||||83
1701934500000|2023-12-07 07:35:00|||||||||1
1701934800000|2023-12-07 07:40:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|8
1701935100000|2023-12-07 07:45:00|||||||||1
1701936000000|2023-12-07 08:00:00|15.58|15.5|15.62|15.54|15.62|15.54|15.58|15.5|29
1701936300000|2023-12-07 08:05:00|15.63|15.55|15.63|15.55|15.63|15.55|15.62|15.54|52
1701936600000|2023-12-07 08:10:00|||||||||67
1701936900000|2023-12-07 08:15:00|||||||||18
1701937200000|2023-12-07 08:20:00|||||||||38
1701937500000|2023-12-07 08:25:00|15.62|15.54|15.65|15.57|15.65|15.57|15.62|15.54|256
1701937800000|2023-12-07 08:30:00|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|645
1701938100000|2023-12-07 08:35:00|15.63|15.55|15.67|15.59|15.67|15.59|15.63|15.55|109
1701938400000|2023-12-07 08:40:00|||||||||98
1701938700000|2023-12-07 08:45:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|160
1701939000000|2023-12-07 08:50:00|||||||||125
1701939300000|2023-12-07 08:55:00|||||||||70
1701939600000|2023-12-07 09:00:00|15.73|15.65|15.72|15.64|15.74|15.66|15.72|15.64|625
1701939900000|2023-12-07 09:05:00|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|251
1701940200000|2023-12-07 09:10:00|||||||||35
1701940500000|2023-12-07 09:15:00|||||||||37
1701940800000|2023-12-07 09:20:00|||||||||112
1701941100000|2023-12-07 09:25:00|15.67|15.59|15.65|15.57|15.7|15.62|15.65|15.57|841
1701941400000|2023-12-07 09:30:00|||||||||36
1701941700000|2023-12-07 09:35:00|||||||||39
1701942000000|2023-12-07 09:40:00|||||||||22
1701942300000|2023-12-07 09:45:00|||||||||26
1701942600000|2023-12-07 09:50:00|15.62|15.54|15.65|15.57|15.65|15.57|15.62|15.54|48
1701942900000|2023-12-07 09:55:00|||||||||20
1701943200000|2023-12-07 10:00:00|||||||||68
1701943500000|2023-12-07 10:05:00|||||||||30
1701943800000|2023-12-07 10:10:00|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|33
1701944100000|2023-12-07 10:15:00|||||||||67
1701944400000|2023-12-07 10:20:00|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|187
1701944700000|2023-12-07 10:25:00|||||||||548
1701945000000|2023-12-07 10:30:00|||||||||32
1701945300000|2023-12-07 10:35:00|15.65|15.57|15.62|15.54|15.67|15.59|15.62|15.54|33
1701945600000|2023-12-07 10:40:00|||||||||18
1701945900000|2023-12-07 10:45:00|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|120
1701946200000|2023-12-07 10:50:00|||||||||244
1701946500000|2023-12-07 10:55:00|||||||||57
1701946800000|2023-12-07 11:00:00|15.6|15.52|15.57|15.49|15.62|15.54|15.57|15.49|248
1701947100000|2023-12-07 11:05:00|||||||||55
1701947400000|2023-12-07 11:10:00|||||||||1762
1701947700000|2023-12-07 11:15:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|33
1701948000000|2023-12-07 11:20:00|||||||||28
1701948300000|2023-12-07 11:25:00|||||||||206
1701948600000|2023-12-07 11:30:00|||||||||32
1701948900000|2023-12-07 11:35:00|15.59|15.51|15.62|15.54|15.62|15.54|15.59|15.51|146
1701949200000|2023-12-07 11:40:00|||||||||18
1701949500000|2023-12-07 11:45:00|15.61|15.53|15.62|15.54|15.62|15.54|15.61|15.53|29
1701949800000|2023-12-07 11:50:00|||||||||37
1701950100000|2023-12-07 11:55:00|||||||||21
1701950400000|2023-12-07 12:00:00|||||||||23
1701950700000|2023-12-07 12:05:00|||||||||20
1701951000000|2023-12-07 12:10:00|||||||||30
1701951300000|2023-12-07 12:15:00|15.57|15.49|15.57|15.49|15.61|15.53|15.57|15.49|191
1701951600000|2023-12-07 12:20:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|120
1701951900000|2023-12-07 12:25:00|15.59|15.51|15.61|15.53|15.61|15.53|15.57|15.49|629
1701952200000|2023-12-07 12:30:00|15.59|15.51|15.61|15.53|15.62|15.54|15.57|15.49|57
1701952500000|2023-12-07 12:35:00|15.57|15.49|15.62|15.54|15.62|15.54|15.57|15.49|141
1701952800000|2023-12-07 12:40:00|||||||||38
1701953100000|2023-12-07 12:45:00|||||||||26
1701953400000|2023-12-07 12:50:00|||||||||26
1701953700000|2023-12-07 12:55:00|||||||||32
1701954000000|2023-12-07 13:00:00|15.61|15.53|15.57|15.49|15.62|15.54|15.57|15.49|198
1701954300000|2023-12-07 13:05:00|||||||||24
1701954600000|2023-12-07 13:10:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|37
1701954900000|2023-12-07 13:15:00|15.57|15.49|15.61|15.53|15.63|15.55|15.57|15.49|301
1701955200000|2023-12-07 13:20:00|15.63|15.55|15.61|15.53|15.63|15.55|15.58|15.5|39
1701955500000|2023-12-07 13:25:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|636
1701955800000|2023-12-07 13:30:00|15.61|15.53|15.63|15.55|15.63|15.55|15.61|15.53|39
1701956100000|2023-12-07 13:35:00|15.64|15.56|15.63|15.55|15.64|15.56|15.63|15.55|753
1701956400000|2023-12-07 13:40:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|223
1701956700000|2023-12-07 13:45:00|||||||||31
1701957000000|2023-12-07 13:50:00|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|186
1701957300000|2023-12-07 13:55:00|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|74
1701957600000|2023-12-07 14:00:00|||||||||29
1701957900000|2023-12-07 14:05:00|||||||||66
1701958200000|2023-12-07 14:10:00|15.63|15.55|15.63|15.55|15.64|15.56|15.63|15.55|89
1701958500000|2023-12-07 14:15:00|15.59|15.51|15.63|15.55|15.64|15.56|15.59|15.51|1179
1701958800000|2023-12-07 14:20:00|||||||||271
1701959100000|2023-12-07 14:25:00|||||||||181
1701959400000|2023-12-07 14:30:00|15.64|15.56|15.64|15.56|15.64|15.56|15.63|15.55|249
1701959700000|2023-12-07 14:35:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|28
1701960000000|2023-12-07 14:40:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|1242
1701960300000|2023-12-07 14:45:00|||||||||32
1701960600000|2023-12-07 14:50:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|858
1701960900000|2023-12-07 14:55:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|486
1701961200000|2023-12-07 15:00:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|157
1701961500000|2023-12-07 15:05:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|396
1701961800000|2023-12-07 15:10:00|15.68|15.6|15.63|15.55|15.68|15.6|15.63|15.55|813
1701962100000|2023-12-07 15:15:00|||||||||91
1701962400000|2023-12-07 15:20:00|||||||||69
1701962700000|2023-12-07 15:25:00|||||||||31
1701963000000|2023-12-07 15:30:00|||||||||463
1701963300000|2023-12-07 15:35:00|||||||||43
1701963600000|2023-12-07 15:40:00|15.65|15.57|15.61|15.53|15.65|15.57|15.61|15.53|396
1701963900000|2023-12-07 15:45:00|||||||||26
1701964200000|2023-12-07 15:50:00|||||||||26
1701964500000|2023-12-07 15:55:00|||||||||23
1701964800000|2023-12-07 16:00:00|||||||||66
1701965100000|2023-12-07 16:05:00|15.6|15.52|15.6|15.52|15.61|15.53|15.6|15.52|1040
1701965400000|2023-12-07 16:10:00|15.61|15.53|15.61|15.53|15.61|15.53|15.6|15.52|112
1701965700000|2023-12-07 16:15:00|||||||||875
1701966000000|2023-12-07 16:20:00|||||||||135
1701966300000|2023-12-07 16:25:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|703
1701966600000|2023-12-07 16:30:00|||||||||84
1701966900000|2023-12-07 16:35:00|||||||||6
1701967200000|2023-12-07 16:40:00|||||||||1
1701967500000|2023-12-07 16:45:00|||||||||29
1701967800000|2023-12-07 16:50:00|||||||||6
1701968100000|2023-12-07 16:55:00|||||||||35
1701968400000|2023-12-07 17:00:00|15.57|15.49|15.59|15.51|15.6|15.52|15.57|15.49|381
1701968700000|2023-12-07 17:05:00|15.6|15.52|15.58|15.5|15.6|15.52|15.58|15.5|13
1701969000000|2023-12-07 17:10:00|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|14
1701969300000|2023-12-07 17:15:00|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|4
1701969600000|2023-12-07 17:20:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|8
1701969900000|2023-12-07 17:25:00|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|14
1701970200000|2023-12-07 17:30:00|15.59|15.51|15.58|15.5|15.59|15.51|15.58|15.5|13
1701970500000|2023-12-07 17:35:00|||||||||9
1701970800000|2023-12-07 17:40:00|||||||||9
1701971100000|2023-12-07 17:45:00|||||||||9
1701971400000|2023-12-07 17:50:00|15.59|15.51|15.58|15.5|15.59|15.51|15.58|15.5|36
1701971700000|2023-12-07 17:55:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1701972000000|2023-12-07 18:00:00|||||||||4
1701972300000|2023-12-07 18:05:00|||||||||3
1701972900000|2023-12-07 18:15:00|||||||||9
1701973200000|2023-12-07 18:20:00|||||||||13
1701974100000|2023-12-07 18:35:00|||||||||1
1701975000000|2023-12-07 18:50:00|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|3
1701975600000|2023-12-07 19:00:00|15.6|15.52|15.62|15.54|15.64|15.56|15.6|15.52|0
1701975900000|2023-12-07 19:05:00|15.64|15.56|15.64|15.56|15.64|15.56|15.6|15.52|0
1701977100000|2023-12-07 19:25:00|||||||||3
1701977700000|2023-12-07 19:35:00|15.62|15.54|15.64|15.56|15.64|15.56|15.6|15.52|2
1701978000000|2023-12-07 19:40:00|||||||||2
1701978300000|2023-12-07 19:45:00|||||||||20
1701978900000|2023-12-07 19:55:00|15.6|15.52|15.61|15.53|15.61|15.53|15.6|15.52|79
1701979200000|2023-12-07 20:00:00|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|0
1701979500000|2023-12-07 20:05:00|||||||||14
1701981900000|2023-12-07 20:45:00|15.61|15.53|15.59|15.51|15.62|15.54|15.59|15.51|55
1701982500000|2023-12-07 20:55:00|15.61|15.53|15.59|15.51|15.62|15.54|15.59|15.51|66
1701982800000|2023-12-07 21:00:00|15.73|15.43|15.73|15.43|15.73|15.43|15.73|15.43|0
1701994500000|2023-12-08 00:15:00|15.8|15.5|15.76|15.51|15.81|15.51|15.52|15.44|7
1701994800000|2023-12-08 00:20:00|15.75|15.5|15.69|15.61|15.75|15.61|15.67|15.5|0
1701996300000|2023-12-08 00:45:00|15.7|15.62|15.64|15.56|15.7|15.62|15.64|15.56|0
1701998400000|2023-12-08 01:20:00|15.65|15.57|15.65|15.57|15.66|15.58|15.65|15.57|0
1701998700000|2023-12-08 01:25:00|15.66|15.58|15.65|15.57|15.66|15.58|15.65|15.57|0
1701999000000|2023-12-08 01:30:00|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|0
1701999300000|2023-12-08 01:35:00|15.65|15.57|15.65|15.57|15.66|15.58|15.65|15.57|0
1701999600000|2023-12-08 01:40:00|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|0
1702000200000|2023-12-08 01:50:00|15.76|15.51|15.69|15.61|15.76|15.61|15.66|15.51|0
1702001400000|2023-12-08 02:10:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|0
1702002000000|2023-12-08 02:20:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|0
1702002300000|2023-12-08 02:25:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|0
1702002600000|2023-12-08 02:30:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|0
1702003200000|2023-12-08 02:40:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1702003500000|2023-12-08 02:45:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1702004400000|2023-12-08 03:00:00|15.7|15.62|15.7|15.62|15.7|15.62|15.69|15.61|0
1702004700000|2023-12-08 03:05:00|15.69|15.61|15.69|15.61|15.7|15.62|15.69|15.61|0
1702005000000|2023-12-08 03:10:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1702005300000|2023-12-08 03:15:00|15.69|15.61|15.68|15.6|15.7|15.62|15.67|15.59|0
1702005600000|2023-12-08 03:20:00|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|0
1702005900000|2023-12-08 03:25:00|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|0
1702006200000|2023-12-08 03:30:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1702006500000|2023-12-08 03:35:00|15.68|15.6|15.7|15.62|15.7|15.62|15.68|15.6|0
1702007100000|2023-12-08 03:45:00|15.69|15.61|15.67|15.59|15.69|15.61|15.67|15.59|0
1702008000000|2023-12-08 04:00:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|0
1702008300000|2023-12-08 04:05:00|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1702008900000|2023-12-08 04:15:00|15.69|15.61|15.67|15.59|15.7|15.62|15.67|15.59|0
1702009200000|2023-12-08 04:20:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|0
1702010400000|2023-12-08 04:40:00|15.7|15.62|15.7|15.62|15.7|15.62|15.67|15.59|0
1702010700000|2023-12-08 04:45:00|15.67|15.59|15.67|15.59|15.7|15.62|15.67|15.59|0
1702011000000|2023-12-08 04:50:00|15.68|15.6|15.7|15.62|15.7|15.62|15.67|15.59|0
1702011300000|2023-12-08 04:55:00|15.69|15.61|15.67|15.59|15.7|15.62|15.67|15.59|0
1702011600000|2023-12-08 05:00:00|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1702011900000|2023-12-08 05:05:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|0
1702012500000|2023-12-08 05:15:00|15.69|15.61|15.7|15.62|15.7|15.62|15.67|15.59|0
1702012800000|2023-12-08 05:20:00|15.67|15.59|15.7|15.62|15.7|15.62|15.67|15.59|0
1702013400000|2023-12-08 05:30:00|15.68|15.6|15.7|15.62|15.7|15.62|15.68|15.6|0
1702014000000|2023-12-08 05:40:00|15.69|15.61|15.68|15.6|15.7|15.62|15.68|15.6|0
1702014300000|2023-12-08 05:45:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1702014600000|2023-12-08 05:50:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1702014900000|2023-12-08 05:55:00|15.69|15.61|15.68|15.6|15.7|15.62|15.68|15.6|0
1702016100000|2023-12-08 06:15:00|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|0
1702016400000|2023-12-08 06:20:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1702016700000|2023-12-08 06:25:00|15.68|15.6|15.68|15.6|15.69|15.61|15.68|15.6|13
1702017000000|2023-12-08 06:30:00|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|0
1702017300000|2023-12-08 06:35:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|0
1702018200000|2023-12-08 06:50:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1702018800000|2023-12-08 07:00:00|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|8
1702019100000|2023-12-08 07:05:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|24
1702019700000|2023-12-08 07:15:00|||||||||23
1702021200000|2023-12-08 07:40:00|||||||||30
1702022400000|2023-12-08 08:00:00|15.63|15.55|15.68|15.6|15.68|15.6|15.63|15.55|257
1702022700000|2023-12-08 08:05:00|15.63|15.55|15.68|15.6|15.68|15.6|15.63|15.55|172
1702023000000|2023-12-08 08:10:00|15.64|15.56|15.64|15.56|15.68|15.6|15.63|15.55|271
1702023300000|2023-12-08 08:15:00|15.63|15.55|15.6|15.52|15.63|15.55|15.6|15.52|54
1702023600000|2023-12-08 08:20:00|15.61|15.53|15.61|15.53|15.61|15.53|15.6|15.52|26
1702023900000|2023-12-08 08:25:00|||||||||141
1702024200000|2023-12-08 08:30:00|||||||||17
1702024500000|2023-12-08 08:35:00|15.58|15.5|15.61|15.53|15.61|15.53|15.58|15.5|52
1702024800000|2023-12-08 08:40:00|||||||||21
1702025100000|2023-12-08 08:45:00|||||||||50
1702025400000|2023-12-08 08:50:00|||||||||39
1702025700000|2023-12-08 08:55:00|||||||||18
1702026000000|2023-12-08 09:00:00|||||||||218
1702026300000|2023-12-08 09:05:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|241
1702026600000|2023-12-08 09:10:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|18
1702026900000|2023-12-08 09:15:00|15.52|15.44|15.52|15.44|15.57|15.49|15.52|15.44|454
1702027200000|2023-12-08 09:20:00|15.53|15.45|15.57|15.49|15.57|15.49|15.52|15.44|149
1702027500000|2023-12-08 09:25:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|428
1702027800000|2023-12-08 09:30:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|99
1702028100000|2023-12-08 09:35:00|15.57|15.49|15.57|15.49|15.58|15.5|15.57|15.49|41
1702028400000|2023-12-08 09:40:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|29
1702028700000|2023-12-08 09:45:00|||||||||130
1702029000000|2023-12-08 09:50:00|||||||||17
1702029300000|2023-12-08 09:55:00|||||||||18
1702029600000|2023-12-08 10:00:00|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|22
1702029900000|2023-12-08 10:05:00|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|335
1702030200000|2023-12-08 10:10:00|||||||||268
1702030500000|2023-12-08 10:15:00|||||||||29
1702030800000|2023-12-08 10:20:00|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|358
1702031100000|2023-12-08 10:25:00|||||||||18
1702031400000|2023-12-08 10:30:00|||||||||18
1702031700000|2023-12-08 10:35:00|||||||||17
1702032000000|2023-12-08 10:40:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|522
1702032300000|2023-12-08 10:45:00|15.55|15.47|15.53|15.45|15.57|15.49|15.53|15.45|244
1702032600000|2023-12-08 10:50:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|457
1702032900000|2023-12-08 10:55:00|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|121
1702033200000|2023-12-08 11:00:00|||||||||23
1702033500000|2023-12-08 11:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|51
1702033800000|2023-12-08 11:10:00|||||||||22
1702034100000|2023-12-08 11:15:00|||||||||22
1702034400000|2023-12-08 11:20:00|||||||||23
1702034700000|2023-12-08 11:25:00|||||||||18
1702035000000|2023-12-08 11:30:00|||||||||20
1702035300000|2023-12-08 11:35:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|19
1702035600000|2023-12-08 11:40:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|54
1702035900000|2023-12-08 11:45:00|||||||||23
1702036200000|2023-12-08 11:50:00|15.57|15.49|15.55|15.47|15.58|15.5|15.55|15.47|323
1702036500000|2023-12-08 11:55:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|38
1702036800000|2023-12-08 12:00:00|15.56|15.48|15.6|15.52|15.6|15.52|15.56|15.48|33
1702037100000|2023-12-08 12:05:00|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|55
1702037400000|2023-12-08 12:10:00|15.57|15.49|15.57|15.49|15.57|15.49|15.56|15.48|46
1702037700000|2023-12-08 12:15:00|||||||||32
1702038000000|2023-12-08 12:20:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|33
1702038300000|2023-12-08 12:25:00|||||||||29
1702038600000|2023-12-08 12:30:00|15.5|15.42|15.5|15.42|15.52|15.44|15.5|15.42|923
1702038900000|2023-12-08 12:35:00|15.52|15.44|15.5|15.42|15.54|15.46|15.5|15.42|46
1702039200000|2023-12-08 12:40:00|||||||||33
1702039500000|2023-12-08 12:45:00|||||||||17
1702039800000|2023-12-08 12:50:00|||||||||18
1702040100000|2023-12-08 12:55:00|||||||||25
1702040400000|2023-12-08 13:00:00|||||||||69
1702040700000|2023-12-08 13:05:00|||||||||18
1702041000000|2023-12-08 13:10:00|||||||||25
1702041300000|2023-12-08 13:15:00|||||||||20
1702041600000|2023-12-08 13:20:00|15.49|15.41|15.49|15.41|15.49|15.41|15.45|15.37|144
1702041900000|2023-12-08 13:25:00|15.53|15.45|15.51|15.43|15.53|15.45|15.5|15.42|410
1702042200000|2023-12-08 13:30:00|15.53|15.45|15.49|15.41|15.66|15.56|15.45|15.37|1268
1702042500000|2023-12-08 13:35:00|15.47|15.39|15.44|15.36|15.49|15.41|15.44|15.36|100
1702042800000|2023-12-08 13:40:00|15.39|15.31|15.39|15.31|15.44|15.36|15.39|15.31|233
1702043100000|2023-12-08 13:45:00|||||||||153
1702043400000|2023-12-08 13:50:00|||||||||20
1702043700000|2023-12-08 13:55:00|15.36|15.28|15.37|15.29|15.37|15.29|15.34|15.26|981
1702044000000|2023-12-08 14:00:00|15.34|15.26|15.37|15.29|15.37|15.29|15.32|15.24|374
1702044300000|2023-12-08 14:05:00|15.32|15.24|15.32|15.24|15.37|15.29|15.32|15.24|237
1702044600000|2023-12-08 14:10:00|||||||||20
1702044900000|2023-12-08 14:15:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|74
1702045200000|2023-12-08 14:20:00|15.29|15.21|15.28|15.2|15.31|15.23|15.28|15.2|391
1702045500000|2023-12-08 14:25:00|15.33|15.25|15.28|15.2|15.33|15.25|15.28|15.2|79
1702045800000|2023-12-08 14:30:00|15.23|15.15|15.18|15.1|15.28|15.2|15.18|15.1|1254
1702046100000|2023-12-08 14:35:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|149
1702046400000|2023-12-08 14:40:00|||||||||171
1702046700000|2023-12-08 14:45:00|||||||||40
1702047000000|2023-12-08 14:50:00|||||||||48
1702047300000|2023-12-08 14:55:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|191
1702047600000|2023-12-08 15:00:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|170
1702047900000|2023-12-08 15:05:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|184
1702048200000|2023-12-08 15:10:00|15.18|15.1|15.18|15.1|15.18|15.1|15.16|15.08|247
1702048500000|2023-12-08 15:15:00|||||||||25
1702048800000|2023-12-08 15:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|131
1702049100000|2023-12-08 15:25:00|15.24|15.16|15.24|15.16|15.24|15.16|15.23|15.15|117
1702049400000|2023-12-08 15:30:00|15.28|15.2|15.29|15.21|15.29|15.21|15.24|15.16|93
1702049700000|2023-12-08 15:35:00|15.34|15.26|15.31|15.23|15.34|15.26|15.29|15.21|335
1702050000000|2023-12-08 15:40:00|15.29|15.21|15.29|15.21|15.31|15.23|15.29|15.21|97
1702050300000|2023-12-08 15:45:00|15.26|15.18|15.26|15.18|15.26|15.18|15.24|15.16|257
1702050600000|2023-12-08 15:50:00|15.25|15.17|15.24|15.16|15.26|15.18|15.24|15.16|31
1702050900000|2023-12-08 15:55:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|620
1702051200000|2023-12-08 16:00:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|92
1702051500000|2023-12-08 16:05:00|15.25|15.17|15.26|15.18|15.26|15.18|15.24|15.16|277
1702051800000|2023-12-08 16:10:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|241
1702052100000|2023-12-08 16:15:00|15.26|15.18|15.29|15.21|15.31|15.23|15.26|15.18|488
1702052400000|2023-12-08 16:20:00|15.28|15.2|15.28|15.2|15.29|15.21|15.28|15.2|403
1702052700000|2023-12-08 16:25:00|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|245
1702053000000|2023-12-08 16:30:00|15.24|15.16|15.24|15.16|15.28|15.2|15.24|15.16|217
1702053300000|2023-12-08 16:35:00|||||||||62
1702053600000|2023-12-08 16:40:00|15.26|15.18|15.24|15.16|15.28|15.2|15.24|15.16|1
1702053900000|2023-12-08 16:45:00|||||||||1
1702054200000|2023-12-08 16:50:00|||||||||5
1702054500000|2023-12-08 16:55:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|29
1702054800000|2023-12-08 17:00:00|||||||||1
1702055100000|2023-12-08 17:05:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|53
1702055400000|2023-12-08 17:10:00|||||||||2
1702055700000|2023-12-08 17:15:00|15.23|15.15|15.23|15.15|15.24|15.16|15.23|15.15|63
1702056000000|2023-12-08 17:20:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|66
1702056300000|2023-12-08 17:25:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|29
1702056600000|2023-12-08 17:30:00|||||||||5
1702057200000|2023-12-08 17:40:00|||||||||5
1702057800000|2023-12-08 17:50:00|||||||||1
1702058400000|2023-12-08 18:00:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|44
1702058700000|2023-12-08 18:05:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|22
1702059900000|2023-12-08 18:25:00|||||||||2
1702063200000|2023-12-08 19:20:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1702064700000|2023-12-08 19:45:00|||||||||1
1702067100000|2023-12-08 20:25:00|||||||||211
1702067400000|2023-12-08 20:30:00|||||||||1
1702068300000|2023-12-08 20:45:00|||||||||34
1702068600000|2023-12-08 20:50:00|||||||||94
1702068900000|2023-12-08 20:55:00|||||||||139
1702253700000|2023-12-11 00:15:00|15.4|15.15|15.39|15.14|15.4|15.25|15.31|15.14|6
1702254000000|2023-12-11 00:20:00|15.31|15.23|15.3|15.22|15.31|15.23|15.3|15.22|0
1702254300000|2023-12-11 00:25:00|15.31|15.23|15.4|15.15|15.4|15.23|15.31|15.15|0
1702254600000|2023-12-11 00:30:00|15.32|15.24|15.36|15.28|15.36|15.28|15.32|15.24|0
1702254900000|2023-12-11 00:35:00|15.42|15.17|15.36|15.28|15.44|15.28|15.33|15.17|0
1702255200000|2023-12-11 00:40:00|15.44|15.19|15.36|15.28|15.44|15.28|15.36|15.17|0
1702255500000|2023-12-11 00:45:00|15.44|15.19|15.36|15.28|15.44|15.28|15.34|15.17|0
1702256100000|2023-12-11 00:55:00|15.35|15.27|15.36|15.28|15.44|15.28|15.34|15.17|0
1702256700000|2023-12-11 01:05:00|15.42|15.17|15.36|15.28|15.44|15.28|15.33|15.17|1
1702257000000|2023-12-11 01:10:00|15.34|15.26|15.33|15.25|15.36|15.28|15.33|15.25|1
1702257300000|2023-12-11 01:15:00|15.35|15.27|15.36|15.28|15.42|15.28|15.33|15.17|0
1702257600000|2023-12-11 01:20:00|15.42|15.17|15.31|15.23|15.42|15.28|15.31|15.17|7
1702257900000|2023-12-11 01:25:00|15.3|15.22|15.35|15.27|15.36|15.28|15.3|15.22|1
1702258200000|2023-12-11 01:30:00|15.36|15.28|15.33|15.25|15.36|15.28|15.33|15.25|0
1702258500000|2023-12-11 01:35:00|15.35|15.27|15.36|15.28|15.36|15.28|15.33|15.25|0
1702258800000|2023-12-11 01:40:00|15.35|15.27|15.36|15.28|15.36|15.28|15.33|15.25|0
1702259100000|2023-12-11 01:45:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|0
1702259400000|2023-12-11 01:50:00|15.35|15.27|15.36|15.28|15.36|15.28|15.33|15.25|0
1702259700000|2023-12-11 01:55:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|0
1702260000000|2023-12-11 02:00:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|0
1702260300000|2023-12-11 02:05:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|0
1702260600000|2023-12-11 02:10:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|0
1702260900000|2023-12-11 02:15:00|15.35|15.27|15.35|15.27|15.36|15.28|15.35|15.27|0
1702261200000|2023-12-11 02:20:00|15.36|15.28|15.36|15.28|15.36|15.28|15.35|15.27|0
1702261800000|2023-12-11 02:30:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|0
1702262100000|2023-12-11 02:35:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|0
1702262700000|2023-12-11 02:45:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|0
1702263000000|2023-12-11 02:50:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|0
1702264200000|2023-12-11 03:10:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|0
1702264800000|2023-12-11 03:20:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1702265100000|2023-12-11 03:25:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|0
1702265400000|2023-12-11 03:30:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1702265700000|2023-12-11 03:35:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|0
1702266000000|2023-12-11 03:40:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1702266300000|2023-12-11 03:45:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|0
1702266900000|2023-12-11 03:55:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1702267200000|2023-12-11 04:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1702267500000|2023-12-11 04:05:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|0
1702267800000|2023-12-11 04:10:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1702268100000|2023-12-11 04:15:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1702269300000|2023-12-11 04:35:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|0
1702269600000|2023-12-11 04:40:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|0
1702269900000|2023-12-11 04:45:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|0
1702270200000|2023-12-11 04:50:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1702270500000|2023-12-11 04:55:00|15.35|15.27|15.35|15.27|15.36|15.28|15.35|15.27|0
1702270800000|2023-12-11 05:00:00|15.36|15.28|15.35|15.27|15.36|15.28|15.34|15.26|0
1702271100000|2023-12-11 05:05:00|15.34|15.26|15.35|15.27|15.37|15.29|15.34|15.26|0
1702271400000|2023-12-11 05:10:00|15.37|15.29|15.35|15.27|15.37|15.29|15.34|15.26|0
1702271700000|2023-12-11 05:15:00|15.34|15.26|15.35|15.27|15.37|15.29|15.34|15.26|0
1702272000000|2023-12-11 05:20:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|0
1702272300000|2023-12-11 05:25:00|15.37|15.29|15.37|15.29|15.37|15.29|15.35|15.27|0
1702272600000|2023-12-11 05:30:00|15.35|15.27|15.35|15.27|15.37|15.29|15.35|15.27|0
1702272900000|2023-12-11 05:35:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|0
1702273200000|2023-12-11 05:40:00|||||||||1
1702274400000|2023-12-11 06:00:00|15.34|15.26|15.34|15.26|15.35|15.27|15.34|15.26|0
1702274700000|2023-12-11 06:05:00|15.35|15.27|15.34|15.26|15.37|15.29|15.34|15.26|0
1702275000000|2023-12-11 06:10:00|15.35|15.27|15.35|15.27|15.37|15.29|15.34|15.26|0
1702275300000|2023-12-11 06:15:00|15.37|15.29|15.34|15.26|15.37|15.29|15.34|15.26|0
1702275600000|2023-12-11 06:20:00|15.35|15.27|15.37|15.29|15.37|15.29|15.34|15.26|0
1702275900000|2023-12-11 06:25:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1702276200000|2023-12-11 06:30:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1702276500000|2023-12-11 06:35:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1702276800000|2023-12-11 06:40:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|0
1702277100000|2023-12-11 06:45:00|15.35|15.27|15.37|15.29|15.37|15.29|15.34|15.26|0
1702277400000|2023-12-11 06:50:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|0
1702277700000|2023-12-11 06:55:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|0
1702278000000|2023-12-11 07:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|4
1702278600000|2023-12-11 07:10:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1702278900000|2023-12-11 07:15:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|0
1702279200000|2023-12-11 07:20:00|||||||||1
1702280400000|2023-12-11 07:40:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|0
1702280700000|2023-12-11 07:45:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|2
1702281300000|2023-12-11 07:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1702281600000|2023-12-11 08:00:00|15.38|15.3|15.38|15.3|15.38|15.3|15.37|15.29|289
1702281900000|2023-12-11 08:05:00|15.37|15.29|15.37|15.29|15.38|15.3|15.37|15.29|358
1702282200000|2023-12-11 08:10:00|||||||||8
1702282500000|2023-12-11 08:15:00|||||||||12
1702282800000|2023-12-11 08:20:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|25
1702283100000|2023-12-11 08:25:00|||||||||23
1702283400000|2023-12-11 08:30:00|15.32|15.24|15.37|15.29|15.37|15.29|15.32|15.24|293
1702283700000|2023-12-11 08:35:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1702284000000|2023-12-11 08:40:00|15.32|15.24|15.35|15.27|15.35|15.27|15.32|15.24|474
1702284300000|2023-12-11 08:45:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|18
1702284600000|2023-12-11 08:50:00|||||||||27
1702284900000|2023-12-11 08:55:00|||||||||22
1702285200000|2023-12-11 09:00:00|||||||||59
1702285500000|2023-12-11 09:05:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|28
1702285800000|2023-12-11 09:10:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|292
1702286100000|2023-12-11 09:15:00|||||||||18
1702286400000|2023-12-11 09:20:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|524
1702286700000|2023-12-11 09:25:00|||||||||20
1702287000000|2023-12-11 09:30:00|||||||||48
1702287300000|2023-12-11 09:35:00|||||||||35
1702287600000|2023-12-11 09:40:00|||||||||32
1702287900000|2023-12-11 09:45:00|||||||||127
1702288200000|2023-12-11 09:50:00|15.38|15.3|15.37|15.29|15.39|15.31|15.37|15.29|238
1702288500000|2023-12-11 09:55:00|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|163
1702288800000|2023-12-11 10:00:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|159
1702289100000|2023-12-11 10:05:00|||||||||5
1702289400000|2023-12-11 10:10:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|30
1702289700000|2023-12-11 10:15:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|198
1702290000000|2023-12-11 10:20:00|15.39|15.31|15.36|15.28|15.39|15.31|15.33|15.25|1119
1702290300000|2023-12-11 10:25:00|||||||||104
1702290600000|2023-12-11 10:30:00|||||||||24
1702290900000|2023-12-11 10:35:00|||||||||23
1702291200000|2023-12-11 10:40:00|||||||||11
1702291500000|2023-12-11 10:45:00|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|795
1702291800000|2023-12-11 10:50:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|133
1702292100000|2023-12-11 10:55:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|534
1702292400000|2023-12-11 11:00:00|||||||||114
1702292700000|2023-12-11 11:05:00|||||||||15
1702293000000|2023-12-11 11:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|114
1702293300000|2023-12-11 11:15:00|||||||||30
1702293600000|2023-12-11 11:20:00|||||||||24
1702293900000|2023-12-11 11:25:00|||||||||31
1702294200000|2023-12-11 11:30:00|||||||||6
1702294500000|2023-12-11 11:35:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|338
1702294800000|2023-12-11 11:40:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|16
1702295100000|2023-12-11 11:45:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|24
1702295400000|2023-12-11 11:50:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|9
1702295700000|2023-12-11 11:55:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|20
1702296000000|2023-12-11 12:00:00|15.4|15.32|15.4|15.32|15.41|15.33|15.4|15.32|53
1702296300000|2023-12-11 12:05:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|16
1702296600000|2023-12-11 12:10:00|||||||||5
1702296900000|2023-12-11 12:15:00|15.39|15.31|15.39|15.31|15.4|15.32|15.39|15.31|1256
1702297200000|2023-12-11 12:20:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|2
1702297500000|2023-12-11 12:25:00|||||||||439
1702297800000|2023-12-11 12:30:00|||||||||27
1702298100000|2023-12-11 12:35:00|||||||||16
1702298400000|2023-12-11 12:40:00|||||||||44
1702298700000|2023-12-11 12:45:00|||||||||533
1702299000000|2023-12-11 12:50:00|||||||||205
1702299300000|2023-12-11 12:55:00|||||||||7
1702299600000|2023-12-11 13:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.35|15.27|58
1702299900000|2023-12-11 13:05:00|||||||||58
1702300200000|2023-12-11 13:10:00|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|23
1702300500000|2023-12-11 13:15:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|23
1702300800000|2023-12-11 13:20:00|||||||||261
1702301100000|2023-12-11 13:25:00|||||||||25
1702301400000|2023-12-11 13:30:00|15.41|15.33|15.42|15.34|15.42|15.34|15.4|15.32|805
1702301700000|2023-12-11 13:35:00|||||||||62
1702302000000|2023-12-11 13:40:00|||||||||61
1702302300000|2023-12-11 13:45:00|||||||||58
1702302600000|2023-12-11 13:50:00|||||||||502
1702302900000|2023-12-11 13:55:00|||||||||59
1702303200000|2023-12-11 14:00:00|||||||||320
1702303500000|2023-12-11 14:05:00|||||||||71
1702303800000|2023-12-11 14:10:00|||||||||425
1702304100000|2023-12-11 14:15:00|||||||||130
1702304400000|2023-12-11 14:20:00|||||||||77
1702304700000|2023-12-11 14:25:00|||||||||132
1702305000000|2023-12-11 14:30:00|15.43|15.35|15.43|15.35|15.43|15.35|15.42|15.34|458
1702305300000|2023-12-11 14:35:00|15.42|15.34|15.42|15.34|15.43|15.35|15.42|15.34|194
1702305600000|2023-12-11 14:40:00|||||||||104
1702305900000|2023-12-11 14:45:00|15.43|15.35|15.42|15.34|15.43|15.35|15.42|15.34|112
1702306200000|2023-12-11 14:50:00|||||||||102
1702306500000|2023-12-11 14:55:00|||||||||105
1702306800000|2023-12-11 15:00:00|||||||||1231
1702307100000|2023-12-11 15:05:00|||||||||138
1702307400000|2023-12-11 15:10:00|15.37|15.29|15.42|15.34|15.42|15.34|15.37|15.29|154
1702307700000|2023-12-11 15:15:00|||||||||663
1702308000000|2023-12-11 15:20:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|232
1702308300000|2023-12-11 15:25:00|||||||||71
1702308600000|2023-12-11 15:30:00|||||||||130
1702308900000|2023-12-11 15:35:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|369
1702309200000|2023-12-11 15:40:00|||||||||222
1702309500000|2023-12-11 15:45:00|||||||||354
1702309800000|2023-12-11 15:50:00|||||||||610
1702310100000|2023-12-11 15:55:00|||||||||362
1702310400000|2023-12-11 16:00:00|||||||||271
1702310700000|2023-12-11 16:05:00|||||||||123
1702311000000|2023-12-11 16:10:00|15.32|15.24|15.31|15.23|15.32|15.24|15.31|15.23|794
1702311300000|2023-12-11 16:15:00|15.3|15.22|15.26|15.18|15.3|15.22|15.26|15.18|383
1702311600000|2023-12-11 16:20:00|15.31|15.23|15.31|15.23|15.31|15.23|15.26|15.18|242
1702311900000|2023-12-11 16:25:00|||||||||419
1702312200000|2023-12-11 16:30:00|15.32|15.24|15.31|15.23|15.32|15.24|15.31|15.23|178
1702312500000|2023-12-11 16:35:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|260
1702312800000|2023-12-11 16:40:00|15.27|15.19|15.26|15.18|15.31|15.23|15.26|15.18|143
1702313100000|2023-12-11 16:45:00|||||||||28
1702313400000|2023-12-11 16:50:00|||||||||39
1702313700000|2023-12-11 16:55:00|||||||||50
1702314000000|2023-12-11 17:00:00|||||||||7
1702314300000|2023-12-11 17:05:00|||||||||6
1702314600000|2023-12-11 17:10:00|||||||||41
1702314900000|2023-12-11 17:15:00|||||||||16
1702315200000|2023-12-11 17:20:00|||||||||11
1702315500000|2023-12-11 17:25:00|||||||||3
1702315800000|2023-12-11 17:30:00|||||||||2
1702316100000|2023-12-11 17:35:00|||||||||1
1702316400000|2023-12-11 17:40:00|||||||||7
1702316700000|2023-12-11 17:45:00|||||||||8
1702317000000|2023-12-11 17:50:00|||||||||1
1702317600000|2023-12-11 18:00:00|15.27|15.19|15.26|15.18|15.31|15.23|15.26|15.18|70
1702317900000|2023-12-11 18:05:00|||||||||7
1702319100000|2023-12-11 18:25:00|||||||||1
1702319700000|2023-12-11 18:35:00|||||||||4
1702320300000|2023-12-11 18:45:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1702322700000|2023-12-11 19:25:00|||||||||6
1702323000000|2023-12-11 19:30:00|||||||||45
1702323300000|2023-12-11 19:35:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|26
1702324500000|2023-12-11 19:55:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|16
1702325100000|2023-12-11 20:05:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|22
1702325700000|2023-12-11 20:15:00|||||||||2
1702326600000|2023-12-11 20:30:00|||||||||2
1702326900000|2023-12-11 20:35:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|222
1702327200000|2023-12-11 20:40:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|41
1702327500000|2023-12-11 20:45:00|||||||||16
1702327800000|2023-12-11 20:50:00|||||||||31
1702328100000|2023-12-11 20:55:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|23
1702328400000|2023-12-11 21:00:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1702340100000|2023-12-12 00:15:00|15.33|15.08|15.33|15.08|15.33|15.08|15.3|15.05|0
1702340400000|2023-12-12 00:20:00|15.35|15.1|15.35|15.1|15.35|15.1|15.33|15.08|0
1702341000000|2023-12-12 00:30:00|15.27|15.19|15.35|15.1|15.35|15.19|15.27|15.1|0
1702341300000|2023-12-12 00:35:00|15.27|15.19|15.35|15.1|15.35|15.19|15.27|15.1|0
1702341600000|2023-12-12 00:40:00|15.27|15.19|15.35|15.1|15.35|15.19|15.27|15.1|0
1702341900000|2023-12-12 00:45:00|15.27|15.19|15.35|15.1|15.35|15.19|15.27|15.1|0
1702342200000|2023-12-12 00:50:00|15.27|15.19|15.35|15.1|15.35|15.19|15.27|15.1|0
1702342500000|2023-12-12 00:55:00|15.33|15.08|15.35|15.1|15.35|15.19|15.27|15.08|0
1702342800000|2023-12-12 01:00:00|15.27|15.19|15.27|15.19|15.35|15.19|15.27|15.08|0
1702343100000|2023-12-12 01:05:00|15.33|15.08|15.35|15.1|15.35|15.19|15.27|15.08|0
1702343400000|2023-12-12 01:10:00|15.33|15.08|15.27|15.19|15.35|15.19|15.27|15.08|0
1702344600000|2023-12-12 01:30:00|15.35|15.1|15.27|15.19|15.35|15.19|15.27|15.1|0
1702344900000|2023-12-12 01:35:00|15.35|15.1|15.27|15.19|15.35|15.19|15.27|15.1|0
1702345200000|2023-12-12 01:40:00|15.35|15.1|15.27|15.19|15.35|15.19|15.27|15.1|0
1702345500000|2023-12-12 01:45:00|15.35|15.1|15.35|15.1|15.35|15.1|15.35|15.1|0
1702345800000|2023-12-12 01:50:00|15.27|15.19|15.26|15.18|15.35|15.19|15.26|15.1|0
1702346100000|2023-12-12 01:55:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|0
1702346400000|2023-12-12 02:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.26|15.18|0
1702346700000|2023-12-12 02:05:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|0
1702354800000|2023-12-12 04:20:00|15.29|15.21|15.34|15.26|15.36|15.28|15.29|15.21|6
1702355100000|2023-12-12 04:25:00|15.36|15.28|15.35|15.27|15.43|15.28|15.34|15.18|44
1702358100000|2023-12-12 05:15:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|0
1702359600000|2023-12-12 05:40:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1702359900000|2023-12-12 05:45:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|27
1702360500000|2023-12-12 05:55:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|1
1702360800000|2023-12-12 06:00:00|15.33|15.25|15.35|15.27|15.46|15.3|15.32|15.19|0
1702361100000|2023-12-12 06:05:00|15.46|15.21|15.35|15.27|15.46|15.29|15.35|15.19|0
1702361400000|2023-12-12 06:10:00|15.37|15.29|15.37|15.29|15.37|15.29|15.35|15.27|0
1702361700000|2023-12-12 06:15:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|2
1702362000000|2023-12-12 06:20:00|15.35|15.27|15.33|15.25|15.42|15.27|15.33|15.17|3
1702362300000|2023-12-12 06:25:00|15.42|15.17|15.33|15.25|15.42|15.26|15.33|15.17|0
1702362900000|2023-12-12 06:35:00|15.42|15.17|15.33|15.25|15.42|15.26|15.33|15.17|0
1702363800000|2023-12-12 06:50:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1702364100000|2023-12-12 06:55:00|15.34|15.26|15.34|15.26|15.34|15.26|15.33|15.25|0
1702364400000|2023-12-12 07:00:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|106
1702364700000|2023-12-12 07:05:00|||||||||10
1702366800000|2023-12-12 07:40:00|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|57
1702367100000|2023-12-12 07:45:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|1
1702367700000|2023-12-12 07:55:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|36
1702368000000|2023-12-12 08:00:00|15.27|15.19|15.25|15.17|15.29|15.21|15.25|15.17|24
1702368300000|2023-12-12 08:05:00|15.27|15.19|15.25|15.17|15.29|15.21|15.24|15.16|148
1702368600000|2023-12-12 08:10:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|130
1702368900000|2023-12-12 08:15:00|15.2|15.12|15.24|15.16|15.24|15.16|15.2|15.12|360
1702369200000|2023-12-12 08:20:00|||||||||52
1702369500000|2023-12-12 08:25:00|15.25|15.17|15.29|15.21|15.29|15.21|15.25|15.17|84
1702369800000|2023-12-12 08:30:00|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|374
1702370100000|2023-12-12 08:35:00|||||||||254
1702370400000|2023-12-12 08:40:00|15.3|15.22|15.29|15.21|15.3|15.22|15.29|15.21|110
1702370700000|2023-12-12 08:45:00|||||||||45
1702371000000|2023-12-12 08:50:00|||||||||9
1702371300000|2023-12-12 08:55:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|89
1702371600000|2023-12-12 09:00:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|126
1702371900000|2023-12-12 09:05:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|281
1702372200000|2023-12-12 09:10:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|112
1702372500000|2023-12-12 09:15:00|||||||||254
1702372800000|2023-12-12 09:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|80
1702373100000|2023-12-12 09:25:00|||||||||71
1702373400000|2023-12-12 09:30:00|15.24|15.16|15.21|15.13|15.25|15.17|15.21|15.13|140
1702373700000|2023-12-12 09:35:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|42
1702374000000|2023-12-12 09:40:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|831
1702374300000|2023-12-12 09:45:00|||||||||35
1702374600000|2023-12-12 09:50:00|||||||||35
1702374900000|2023-12-12 09:55:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|119
1702375200000|2023-12-12 10:00:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|95
1702375500000|2023-12-12 10:05:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|728
1702375800000|2023-12-12 10:10:00|||||||||50
1702376100000|2023-12-12 10:15:00|||||||||610
1702376400000|2023-12-12 10:20:00|||||||||46
1702376700000|2023-12-12 10:25:00|||||||||36
1702377000000|2023-12-12 10:30:00|15.3|15.22|15.26|15.18|15.31|15.23|15.26|15.18|348
1702377300000|2023-12-12 10:35:00|||||||||44
1702377600000|2023-12-12 10:40:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|67
1702377900000|2023-12-12 10:45:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|47
1702378200000|2023-12-12 10:50:00|||||||||75
1702378500000|2023-12-12 10:55:00|15.27|15.19|15.27|15.19|15.31|15.23|15.26|15.18|268
1702378800000|2023-12-12 11:00:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|38
1702379100000|2023-12-12 11:05:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|217
1702379400000|2023-12-12 11:10:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|101
1702379700000|2023-12-12 11:15:00|||||||||43
1702380000000|2023-12-12 11:20:00|||||||||43
1702380300000|2023-12-12 11:25:00|||||||||189
1702380600000|2023-12-12 11:30:00|||||||||201
1702380900000|2023-12-12 11:35:00|||||||||34
1702381200000|2023-12-12 11:40:00|||||||||55
1702381500000|2023-12-12 11:45:00|||||||||75
1702381800000|2023-12-12 11:50:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|101
1702382100000|2023-12-12 11:55:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|68
1702382400000|2023-12-12 12:00:00|15.26|15.18|15.28|15.2|15.3|15.22|15.26|15.18|380
1702382700000|2023-12-12 12:05:00|15.3|15.22|15.3|15.22|15.3|15.22|15.28|15.2|339
1702383000000|2023-12-12 12:10:00|15.28|15.2|15.26|15.18|15.28|15.2|15.26|15.18|282
1702383300000|2023-12-12 12:15:00|||||||||67
1702383600000|2023-12-12 12:20:00|||||||||36
1702383900000|2023-12-12 12:25:00|||||||||52
1702384200000|2023-12-12 12:30:00|||||||||70
1702384500000|2023-12-12 12:35:00|||||||||41
1702384800000|2023-12-12 12:40:00|||||||||53
1702385100000|2023-12-12 12:45:00|||||||||73
1702385400000|2023-12-12 12:50:00|||||||||51
1702385700000|2023-12-12 12:55:00|||||||||607
1702386000000|2023-12-12 13:00:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|203
1702386300000|2023-12-12 13:05:00|||||||||39
1702386600000|2023-12-12 13:10:00|||||||||77
1702386900000|2023-12-12 13:15:00|||||||||69
1702387200000|2023-12-12 13:20:00|15.24|15.16|15.24|15.16|15.25|15.17|15.24|15.16|1985
1702387500000|2023-12-12 13:25:00|15.22|15.14|15.15|15.07|15.24|15.16|15.15|15.07|652
1702387800000|2023-12-12 13:30:00|15.19|15.11|15.15|15.07|15.2|15.12|15.09|15.01|799
1702388100000|2023-12-12 13:35:00|15.19|15.11|15.19|15.11|15.19|15.11|15.14|15.06|501
1702388400000|2023-12-12 13:40:00|||||||||155
1702388700000|2023-12-12 13:45:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|229
1702389000000|2023-12-12 13:50:00|||||||||53
1702389300000|2023-12-12 13:55:00|||||||||41
1702389600000|2023-12-12 14:00:00|||||||||88
1702389900000|2023-12-12 14:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|84
1702390200000|2023-12-12 14:10:00|15.19|15.11|15.19|15.11|15.19|15.11|15.15|15.07|614
1702390500000|2023-12-12 14:15:00|||||||||70
1702390800000|2023-12-12 14:20:00|||||||||192
1702391100000|2023-12-12 14:25:00|||||||||76
1702391400000|2023-12-12 14:30:00|15.14|15.06|15.14|15.06|15.15|15.07|15.14|15.06|530
1702391700000|2023-12-12 14:35:00|15.15|15.07|15.19|15.11|15.19|15.11|15.14|15.06|480
1702392000000|2023-12-12 14:40:00|15.17|15.09|15.14|15.06|15.17|15.09|15.14|15.06|121
1702392300000|2023-12-12 14:45:00|15.11|15.03|15.09|15.01|15.11|15.03|15.08|15|1106
1702392600000|2023-12-12 14:50:00|15.08|15|15.08|15|15.08|15|15.08|15|365
1702392900000|2023-12-12 14:55:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|254
1702393200000|2023-12-12 15:00:00|15.09|15.01|15.05|14.97|15.09|15.01|15.04|14.96|192
1702393500000|2023-12-12 15:05:00|15.04|14.96|15.04|14.96|15.05|14.97|15.04|14.96|135
1702393800000|2023-12-12 15:10:00|15.05|14.97|15.09|15.01|15.09|15.01|15.04|14.96|501
1702394100000|2023-12-12 15:15:00|15.07|14.99|15.09|15.01|15.09|15.01|15.07|14.99|270
1702394400000|2023-12-12 15:20:00|||||||||103
1702394700000|2023-12-12 15:25:00|||||||||91
1702395000000|2023-12-12 15:30:00|||||||||117
1702395300000|2023-12-12 15:35:00|||||||||617
1702395600000|2023-12-12 15:40:00|15.04|14.96|15.04|14.96|15.07|14.99|15.04|14.96|386
1702395900000|2023-12-12 15:45:00|14.99|14.91|15.03|14.95|15.03|14.95|14.99|14.91|846
1702396200000|2023-12-12 15:50:00|15.04|14.96|14.99|14.91|15.04|14.96|14.99|14.91|1321
1702396500000|2023-12-12 15:55:00|14.98|14.9|14.98|14.9|14.99|14.91|14.98|14.9|409
1702396800000|2023-12-12 16:00:00|14.99|14.91|14.98|14.9|14.99|14.91|14.98|14.9|141
1702397100000|2023-12-12 16:05:00|14.99|14.91|14.98|14.9|14.99|14.91|14.98|14.9|343
1702397400000|2023-12-12 16:10:00|||||||||147
1702397700000|2023-12-12 16:15:00|||||||||75
1702398000000|2023-12-12 16:20:00|14.97|14.89|14.98|14.9|14.98|14.9|14.97|14.89|1049
1702398300000|2023-12-12 16:25:00|||||||||533
1702398600000|2023-12-12 16:30:00|14.97|14.89|14.98|14.9|14.98|14.9|14.97|14.89|177
1702398900000|2023-12-12 16:35:00|14.97|14.89|14.98|14.9|14.98|14.9|14.97|14.89|59
1702399200000|2023-12-12 16:40:00|||||||||1
1702399500000|2023-12-12 16:45:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|15
1702399800000|2023-12-12 16:50:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|26
1702400100000|2023-12-12 16:55:00|||||||||70
1702400700000|2023-12-12 17:05:00|||||||||3
1702401000000|2023-12-12 17:10:00|||||||||4
1702401300000|2023-12-12 17:15:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1702401600000|2023-12-12 17:20:00|||||||||2
1702401900000|2023-12-12 17:25:00|14.95|14.87|14.98|14.9|14.98|14.9|14.95|14.87|318
1702402200000|2023-12-12 17:30:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|88
1702402500000|2023-12-12 17:35:00|||||||||3
1702402800000|2023-12-12 17:40:00|||||||||5
1702403100000|2023-12-12 17:45:00|||||||||20
1702404000000|2023-12-12 18:00:00|||||||||2
1702404300000|2023-12-12 18:05:00|||||||||11
1702404600000|2023-12-12 18:10:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|12
1702405200000|2023-12-12 18:20:00|||||||||10
1702405500000|2023-12-12 18:25:00|||||||||64
1702405800000|2023-12-12 18:30:00|14.92|14.84|14.87|14.79|14.93|14.85|14.87|14.79|542
1702407000000|2023-12-12 18:50:00|||||||||14
1702407300000|2023-12-12 18:55:00|||||||||2
1702407600000|2023-12-12 19:00:00|||||||||264
1702408200000|2023-12-12 19:10:00|||||||||1
1702408800000|2023-12-12 19:20:00|||||||||1
1702409100000|2023-12-12 19:25:00|||||||||2
1702409700000|2023-12-12 19:35:00|||||||||1
1702410000000|2023-12-12 19:40:00|||||||||1
1702410300000|2023-12-12 19:45:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|58
1702411200000|2023-12-12 20:00:00|||||||||2
1702411800000|2023-12-12 20:10:00|||||||||40
1702412100000|2023-12-12 20:15:00|||||||||251
1702412700000|2023-12-12 20:25:00|||||||||2
1702413000000|2023-12-12 20:30:00|||||||||4
1702413300000|2023-12-12 20:35:00|14.9|14.82|14.92|14.84|14.92|14.84|14.87|14.79|127
1702413900000|2023-12-12 20:45:00|14.93|14.85|14.92|14.84|14.93|14.85|14.92|14.84|274
1702414200000|2023-12-12 20:50:00|14.9|14.82|14.92|14.84|14.92|14.84|14.9|14.82|0
1702414500000|2023-12-12 20:55:00|14.87|14.79|15.02|14.72|15.02|14.84|14.87|14.72|273
1702426500000|2023-12-13 00:15:00|15.05|14.75|15.06|14.76|15.08|14.78|15.04|14.74|0
1702426800000|2023-12-13 00:20:00|15.05|14.75|15.08|14.83|15.1|14.83|15.03|14.75|0
1702427100000|2023-12-13 00:25:00|15.1|14.8|15.1|14.8|15.1|14.83|15.08|14.78|0
1702427400000|2023-12-13 00:30:00|15.09|14.79|15.08|14.78|15.1|14.83|15.03|14.75|0
1702427700000|2023-12-13 00:35:00|15.05|14.8|15.05|14.75|15.08|14.8|15.03|14.75|0
1702428000000|2023-12-13 00:40:00|15.08|14.78|15.05|14.75|15.08|14.81|15.03|14.75|0
1702428300000|2023-12-13 00:45:00|15.06|14.76|15.05|14.75|15.08|14.81|15.05|14.75|0
1702428600000|2023-12-13 00:50:00|15.07|14.77|15.05|14.75|15.08|14.81|15.05|14.75|0
1702428900000|2023-12-13 00:55:00|15.08|14.78|15.05|14.75|15.08|14.81|15.05|14.75|0
1702429200000|2023-12-13 01:00:00|15.08|14.78|15.07|14.77|15.08|14.81|15.04|14.75|0
1702429500000|2023-12-13 01:05:00|15.05|14.75|15.05|14.75|15.08|14.81|15.05|14.75|0
1702429800000|2023-12-13 01:10:00|15.07|14.77|15.06|14.76|15.08|14.81|15.05|14.75|0
1702430100000|2023-12-13 01:15:00|15.05|14.75|15.07|14.77|15.08|14.81|15.04|14.75|0
1702430400000|2023-12-13 01:20:00|15.05|14.75|15.04|14.74|15.08|14.81|15.04|14.74|0
1702430700000|2023-12-13 01:25:00|15.03|14.78|15.05|14.8|15.06|14.81|15.03|14.74|0
1702431000000|2023-12-13 01:30:00|15.03|14.78|15.07|14.77|15.07|14.81|15.03|14.74|0
1702431300000|2023-12-13 01:35:00|15.05|14.8|15.06|14.81|15.07|14.81|15.05|14.77|0
1702431600000|2023-12-13 01:40:00|15.05|14.8|15.1|14.8|15.1|14.83|15.05|14.77|0
1702431900000|2023-12-13 01:45:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702432200000|2023-12-13 01:50:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702432500000|2023-12-13 01:55:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702432800000|2023-12-13 02:00:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702433100000|2023-12-13 02:05:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702433400000|2023-12-13 02:10:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702433700000|2023-12-13 02:15:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702434000000|2023-12-13 02:20:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702434300000|2023-12-13 02:25:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702434600000|2023-12-13 02:30:00|15.08|14.83|15.08|14.83|15.1|14.83|15.08|14.8|0
1702434900000|2023-12-13 02:35:00|15.1|14.8|15.1|14.8|15.1|14.83|15.08|14.8|0
1702435500000|2023-12-13 02:45:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702435800000|2023-12-13 02:50:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702436100000|2023-12-13 02:55:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702436700000|2023-12-13 03:05:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702437000000|2023-12-13 03:10:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702437300000|2023-12-13 03:15:00|15.08|14.83|15.09|14.84|15.09|14.84|15.08|14.83|0
1702437600000|2023-12-13 03:20:00|15.08|14.83|15.1|14.8|15.1|14.83|15.08|14.8|0
1702437900000|2023-12-13 03:25:00|15.08|14.83|15.08|14.83|15.1|14.83|15.08|14.8|0
1702438200000|2023-12-13 03:30:00|15.1|14.8|15.06|14.76|15.1|14.83|15.06|14.76|0
1702438500000|2023-12-13 03:35:00|15.08|14.78|15.08|14.78|15.08|14.78|15.06|14.76|0
1702438800000|2023-12-13 03:40:00|15.06|14.76|15.08|14.78|15.08|14.78|15.06|14.76|0
1702439100000|2023-12-13 03:45:00|15.06|14.76|15.08|14.78|15.08|14.78|15.06|14.76|0
1702439400000|2023-12-13 03:50:00|15.06|14.76|15.04|14.74|15.08|14.78|15.04|14.74|0
1702440900000|2023-12-13 04:15:00|15.02|14.77|15.02|14.77|15.02|14.77|15.02|14.77|0
1702443900000|2023-12-13 05:05:00|14.93|14.85|15.02|14.77|15.02|14.85|14.93|14.76|1
1702445100000|2023-12-13 05:25:00|15.05|14.75|15.02|14.77|15.05|14.77|15.02|14.75|0
1702445400000|2023-12-13 05:30:00|15.05|14.75|15.05|14.75|15.05|14.77|15.02|14.75|0
1702445700000|2023-12-13 05:35:00|15.02|14.77|15.05|14.75|15.05|14.78|15.02|14.75|0
1702446000000|2023-12-13 05:40:00|15.03|14.78|15.02|14.77|15.05|14.78|15.02|14.75|0
1702446600000|2023-12-13 05:50:00|15.05|14.75|15.05|14.75|15.05|14.78|15.02|14.75|0
1702447200000|2023-12-13 06:00:00|15.03|14.78|15.03|14.78|15.03|14.78|15.03|14.78|0
1702449300000|2023-12-13 06:35:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|0
1702450500000|2023-12-13 06:55:00|||||||||1
1702450800000|2023-12-13 07:00:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|41
1702451400000|2023-12-13 07:10:00|||||||||1
1702451700000|2023-12-13 07:15:00|||||||||12
1702453200000|2023-12-13 07:40:00|14.95|14.87|14.91|14.83|14.95|14.87|14.91|14.83|26
1702453800000|2023-12-13 07:50:00|||||||||1
1702454400000|2023-12-13 08:00:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|170
1702454700000|2023-12-13 08:05:00|14.9|14.82|14.86|14.78|14.9|14.82|14.86|14.78|936
1702455000000|2023-12-13 08:10:00|||||||||60
1702455300000|2023-12-13 08:15:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|60
1702455600000|2023-12-13 08:20:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|211
1702455900000|2023-12-13 08:25:00|||||||||227
1702456200000|2023-12-13 08:30:00|||||||||55
1702456500000|2023-12-13 08:35:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|704
1702456800000|2023-12-13 08:40:00|||||||||46
1702457100000|2023-12-13 08:45:00|14.86|14.78|14.82|14.74|14.86|14.78|14.82|14.74|43
1702457400000|2023-12-13 08:50:00|||||||||58
1702457700000|2023-12-13 08:55:00|14.81|14.73|14.77|14.69|14.81|14.73|14.77|14.69|40
1702458000000|2023-12-13 09:00:00|14.79|14.71|14.82|14.74|14.82|14.74|14.77|14.69|208
1702458300000|2023-12-13 09:05:00|||||||||257
1702458600000|2023-12-13 09:10:00|||||||||32
1702458900000|2023-12-13 09:15:00|||||||||30
1702459200000|2023-12-13 09:20:00|||||||||34
1702459500000|2023-12-13 09:25:00|||||||||33
1702459800000|2023-12-13 09:30:00|||||||||47
1702460100000|2023-12-13 09:35:00|||||||||32
1702460400000|2023-12-13 09:40:00|||||||||23
1702460700000|2023-12-13 09:45:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|39
1702461000000|2023-12-13 09:50:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|289
1702461300000|2023-12-13 09:55:00|||||||||23
1702461600000|2023-12-13 10:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|62
1702461900000|2023-12-13 10:05:00|||||||||32
1702462200000|2023-12-13 10:10:00|||||||||134
1702462500000|2023-12-13 10:15:00|||||||||33
1702462800000|2023-12-13 10:20:00|||||||||30
1702463100000|2023-12-13 10:25:00|||||||||737
1702463400000|2023-12-13 10:30:00|||||||||24
1702463700000|2023-12-13 10:35:00|||||||||27
1702464000000|2023-12-13 10:40:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|78
1702464300000|2023-12-13 10:45:00|||||||||25
1702464600000|2023-12-13 10:50:00|||||||||22
1702464900000|2023-12-13 10:55:00|||||||||25
1702465200000|2023-12-13 11:00:00|||||||||24
1702465500000|2023-12-13 11:05:00|||||||||143
1702465800000|2023-12-13 11:10:00|||||||||31
1702466100000|2023-12-13 11:15:00|||||||||26
1702466400000|2023-12-13 11:20:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|19
1702466700000|2023-12-13 11:25:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|325
1702467000000|2023-12-13 11:30:00|||||||||16
1702467300000|2023-12-13 11:35:00|||||||||20
1702467600000|2023-12-13 11:40:00|||||||||14
1702467900000|2023-12-13 11:45:00|||||||||20
1702468200000|2023-12-13 11:50:00|||||||||221
1702468500000|2023-12-13 11:55:00|||||||||16
1702468800000|2023-12-13 12:00:00|||||||||25
1702469100000|2023-12-13 12:05:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|107
1702469400000|2023-12-13 12:10:00|||||||||18
1702469700000|2023-12-13 12:15:00|||||||||21
1702470000000|2023-12-13 12:20:00|||||||||28
1702470300000|2023-12-13 12:25:00|||||||||22
1702470600000|2023-12-13 12:30:00|||||||||111
1702470900000|2023-12-13 12:35:00|||||||||30
1702471200000|2023-12-13 12:40:00|14.83|14.75|14.78|14.7|14.83|14.75|14.78|14.7|271
1702471500000|2023-12-13 12:45:00|||||||||104
1702471800000|2023-12-13 12:50:00|||||||||51
1702472100000|2023-12-13 12:55:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|281
1702472400000|2023-12-13 13:00:00|||||||||429
1702472700000|2023-12-13 13:05:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|15
1702473000000|2023-12-13 13:10:00|||||||||22
1702473300000|2023-12-13 13:15:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|133
1702473600000|2023-12-13 13:20:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|49
1702473900000|2023-12-13 13:25:00|||||||||32
1702474200000|2023-12-13 13:30:00|14.79|14.71|14.79|14.71|14.79|14.71|14.78|14.7|293
1702474500000|2023-12-13 13:35:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|49
1702474800000|2023-12-13 13:40:00|14.83|14.75|14.83|14.75|14.83|14.75|14.81|14.73|29
1702475100000|2023-12-13 13:45:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|372
1702475400000|2023-12-13 13:50:00|||||||||25
1702475700000|2023-12-13 13:55:00|||||||||19
1702476000000|2023-12-13 14:00:00|||||||||47
1702476300000|2023-12-13 14:05:00|||||||||238
1702476600000|2023-12-13 14:10:00|||||||||49
1702476900000|2023-12-13 14:15:00|||||||||60
1702477200000|2023-12-13 14:20:00|||||||||29
1702477500000|2023-12-13 14:25:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|75
1702477800000|2023-12-13 14:30:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|127
1702478100000|2023-12-13 14:35:00|||||||||356
1702478400000|2023-12-13 14:40:00|14.84|14.76|14.84|14.76|14.84|14.76|14.83|14.75|253
1702478700000|2023-12-13 14:45:00|14.88|14.8|14.84|14.76|14.88|14.8|14.84|14.76|463
1702479000000|2023-12-13 14:50:00|14.86|14.78|14.88|14.8|14.89|14.81|14.86|14.78|84
1702479300000|2023-12-13 14:55:00|14.89|14.81|14.88|14.8|14.89|14.81|14.88|14.8|420
1702479600000|2023-12-13 15:00:00|14.86|14.78|14.88|14.8|14.88|14.8|14.86|14.78|100
1702479900000|2023-12-13 15:05:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|196
1702480200000|2023-12-13 15:10:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|68
1702480500000|2023-12-13 15:15:00|||||||||282
1702480800000|2023-12-13 15:20:00|||||||||207
1702481100000|2023-12-13 15:25:00|14.92|14.84|14.88|14.8|14.92|14.84|14.88|14.8|98
1702481400000|2023-12-13 15:30:00|||||||||81
1702481700000|2023-12-13 15:35:00|||||||||389
1702482000000|2023-12-13 15:40:00|||||||||90
1702482300000|2023-12-13 15:45:00|||||||||60
1702482600000|2023-12-13 15:50:00|||||||||68
1702482900000|2023-12-13 15:55:00|||||||||482
1702483200000|2023-12-13 16:00:00|||||||||181
1702483500000|2023-12-13 16:05:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|369
1702483800000|2023-12-13 16:10:00|14.98|14.9|14.98|14.9|14.98|14.9|14.96|14.88|435
1702484100000|2023-12-13 16:15:00|||||||||50
1702484400000|2023-12-13 16:20:00|||||||||457
1702484700000|2023-12-13 16:25:00|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|2573
1702485000000|2023-12-13 16:30:00|||||||||114
1702485300000|2023-12-13 16:35:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|63
1702485600000|2023-12-13 16:40:00|||||||||51
1702485900000|2023-12-13 16:45:00|15.01|14.93|15.04|14.96|15.04|14.96|15.01|14.93|7
1702486200000|2023-12-13 16:50:00|||||||||1
1702486500000|2023-12-13 16:55:00|||||||||65
1702486800000|2023-12-13 17:00:00|||||||||50
1702487100000|2023-12-13 17:05:00|||||||||7
1702487400000|2023-12-13 17:10:00|||||||||93
1702488000000|2023-12-13 17:20:00|||||||||145
1702488600000|2023-12-13 17:30:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|1
1702488900000|2023-12-13 17:35:00|||||||||2
1702489200000|2023-12-13 17:40:00|||||||||3
1702489500000|2023-12-13 17:45:00|15|14.92|15|14.92|15|14.92|15|14.92|2
1702490400000|2023-12-13 18:00:00|15.02|14.94|15|14.92|15.02|14.94|15|14.92|0
1702490700000|2023-12-13 18:05:00|||||||||1
1702491900000|2023-12-13 18:25:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|267
1702492200000|2023-12-13 18:30:00|15.04|14.96|15.04|14.96|15.05|14.97|15.04|14.96|45
1702492800000|2023-12-13 18:40:00|||||||||90
1702493100000|2023-12-13 18:45:00|||||||||1
1702493700000|2023-12-13 18:55:00|15.05|14.97|15.02|14.94|15.05|14.97|15.02|14.94|51
1702494000000|2023-12-13 19:00:00|14.99|14.91|14.94|14.86|15.04|14.96|14.94|14.86|221
1702494300000|2023-12-13 19:05:00|14.93|14.85|14.93|14.85|14.94|14.86|14.93|14.85|99
1702494600000|2023-12-13 19:10:00|14.94|14.86|14.98|14.9|14.98|14.9|14.94|14.86|7
1702494900000|2023-12-13 19:15:00|||||||||7
1702495200000|2023-12-13 19:20:00|||||||||9
1702495500000|2023-12-13 19:25:00|||||||||16
1702495800000|2023-12-13 19:30:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|7
1702496100000|2023-12-13 19:35:00|||||||||21
1702496400000|2023-12-13 19:40:00|14.96|14.88|14.93|14.85|14.96|14.88|14.93|14.85|209
1702496700000|2023-12-13 19:45:00|14.92|14.84|14.92|14.84|14.93|14.85|14.92|14.84|302
1702497000000|2023-12-13 19:50:00|14.93|14.85|14.92|14.84|14.93|14.85|14.88|14.8|75
1702497300000|2023-12-13 19:55:00|14.87|14.79|14.86|14.78|14.92|14.84|14.82|14.74|479
1702497600000|2023-12-13 20:00:00|14.91|14.83|14.86|14.78|14.91|14.83|14.81|14.73|159
1702497900000|2023-12-13 20:05:00|14.81|14.73|14.76|14.68|14.86|14.78|14.76|14.68|265
1702498200000|2023-12-13 20:10:00|14.78|14.7|14.8|14.72|14.8|14.72|14.76|14.68|14
1702498500000|2023-12-13 20:15:00|14.78|14.7|14.81|14.73|14.81|14.73|14.76|14.68|168
1702498800000|2023-12-13 20:20:00|||||||||547
1702499100000|2023-12-13 20:25:00|||||||||4
1702499400000|2023-12-13 20:30:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|171
1702499700000|2023-12-13 20:35:00|14.71|14.63|14.76|14.68|14.76|14.68|14.71|14.63|78
1702500000000|2023-12-13 20:40:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|141
1702500300000|2023-12-13 20:45:00|||||||||61
1702500600000|2023-12-13 20:50:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|10
1702500900000|2023-12-13 20:55:00|14.81|14.73|14.96|14.71|14.98|14.79|14.8|14.68|273
1702501200000|2023-12-13 21:00:00|14.99|14.69|14.99|14.69|14.99|14.69|14.99|14.69|0
1702512900000|2023-12-14 00:15:00|14.91|14.61|14.88|14.63|14.91|14.63|14.88|14.61|0
1702513200000|2023-12-14 00:20:00|14.86|14.61|14.73|14.65|14.86|14.65|14.73|14.61|4
1702513800000|2023-12-14 00:30:00|14.75|14.67|14.73|14.65|14.75|14.67|14.73|14.65|0
1702514100000|2023-12-14 00:35:00|14.75|14.67|14.73|14.65|14.75|14.67|14.73|14.65|0
1702514400000|2023-12-14 00:40:00|||||||||1
1702515000000|2023-12-14 00:50:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1702515600000|2023-12-14 01:00:00|14.88|14.58|14.86|14.61|14.88|14.61|14.86|14.58|2
1702515900000|2023-12-14 01:05:00|14.85|14.6|14.86|14.61|14.86|14.61|14.85|14.6|1
1702517400000|2023-12-14 01:30:00|14.85|14.6|14.77|14.69|14.85|14.69|14.77|14.6|0
1702517700000|2023-12-14 01:35:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|3
1702519200000|2023-12-14 02:00:00|14.74|14.66|14.76|14.68|14.76|14.68|14.74|14.66|0
1702519800000|2023-12-14 02:10:00|14.74|14.66|14.72|14.64|14.74|14.66|14.72|14.64|0
1702521300000|2023-12-14 02:35:00|14.81|14.56|14.73|14.65|14.81|14.65|14.73|14.56|1
1702521900000|2023-12-14 02:45:00|||||||||1
1702522500000|2023-12-14 02:55:00|||||||||7
1702522800000|2023-12-14 03:00:00|14.79|14.71|14.75|14.67|14.82|14.74|14.75|14.67|0
1702523100000|2023-12-14 03:05:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1702524900000|2023-12-14 03:35:00|14.74|14.66|14.78|14.7|14.82|14.74|14.73|14.65|10
1702527300000|2023-12-14 04:15:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1702527900000|2023-12-14 04:25:00|14.73|14.65|14.82|14.57|14.82|14.66|14.73|14.57|26
1702528500000|2023-12-14 04:35:00|14.74|14.66|14.74|14.66|14.82|14.66|14.74|14.57|0
1702528800000|2023-12-14 04:40:00|14.82|14.57|14.74|14.66|14.82|14.66|14.74|14.57|0
1702529100000|2023-12-14 04:45:00|14.82|14.57|14.82|14.57|14.82|14.57|14.82|14.57|0
1702529700000|2023-12-14 04:55:00|14.74|14.66|14.82|14.57|14.82|14.66|14.74|14.57|0
1702530300000|2023-12-14 05:05:00|14.74|14.66|14.82|14.57|14.82|14.66|14.74|14.57|0
1702530600000|2023-12-14 05:10:00|14.74|14.66|14.74|14.66|14.74|14.66|14.73|14.65|0
1702530900000|2023-12-14 05:15:00|14.73|14.65|14.74|14.66|14.74|14.66|14.73|14.65|0
1702531200000|2023-12-14 05:20:00|14.73|14.65|14.74|14.66|14.74|14.66|14.73|14.65|0
1702531500000|2023-12-14 05:25:00|14.73|14.65|14.73|14.65|14.74|14.66|14.73|14.65|0
1702531800000|2023-12-14 05:30:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1702532700000|2023-12-14 05:45:00|14.73|14.65|14.74|14.66|14.74|14.66|14.73|14.65|0
1702533300000|2023-12-14 05:55:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1702533600000|2023-12-14 06:00:00|14.74|14.66|14.73|14.65|14.74|14.66|14.73|14.65|0
1702533900000|2023-12-14 06:05:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|41
1702534200000|2023-12-14 06:10:00|14.74|14.66|14.82|14.57|14.83|14.66|14.74|14.57|8
1702534500000|2023-12-14 06:15:00|14.74|14.66|14.82|14.57|14.83|14.66|14.74|14.57|0
1702534800000|2023-12-14 06:20:00|14.74|14.66|14.83|14.58|14.83|14.66|14.74|14.57|0
1702535100000|2023-12-14 06:25:00|14.74|14.66|14.83|14.58|14.83|14.66|14.74|14.57|0
1702535400000|2023-12-14 06:30:00|14.74|14.66|14.82|14.57|14.83|14.66|14.74|14.57|0
1702535700000|2023-12-14 06:35:00|14.74|14.66|14.74|14.66|14.83|14.67|14.74|14.57|0
1702536000000|2023-12-14 06:40:00|14.83|14.58|14.82|14.57|14.83|14.66|14.74|14.57|0
1702536300000|2023-12-14 06:45:00|14.83|14.58|14.83|14.58|14.83|14.66|14.74|14.57|0
1702536600000|2023-12-14 06:50:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1702537500000|2023-12-14 07:05:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|31
1702538400000|2023-12-14 07:20:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|67
1702539000000|2023-12-14 07:30:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|9
1702539300000|2023-12-14 07:35:00|14.79|14.71|14.75|14.67|14.79|14.71|14.75|14.67|4
1702539600000|2023-12-14 07:40:00|14.79|14.71|14.8|14.72|14.8|14.72|14.75|14.67|32
1702539900000|2023-12-14 07:45:00|14.75|14.67|14.8|14.72|14.8|14.72|14.75|14.67|409
1702540200000|2023-12-14 07:50:00|14.77|14.69|14.75|14.67|14.77|14.69|14.7|14.62|61
1702540500000|2023-12-14 07:55:00|14.76|14.68|14.8|14.72|14.8|14.72|14.75|14.67|15
1702540800000|2023-12-14 08:00:00|14.78|14.7|14.75|14.67|14.78|14.7|14.75|14.67|32
1702541100000|2023-12-14 08:05:00|14.72|14.64|14.7|14.62|14.72|14.64|14.7|14.62|356
1702541400000|2023-12-14 08:10:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|161
1702541700000|2023-12-14 08:15:00|14.7|14.62|14.75|14.67|14.76|14.68|14.7|14.62|426
1702542000000|2023-12-14 08:20:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|857
1702542300000|2023-12-14 08:25:00|||||||||434
1702542600000|2023-12-14 08:30:00|||||||||479
1702542900000|2023-12-14 08:35:00|||||||||44
1702543200000|2023-12-14 08:40:00|||||||||44
1702543500000|2023-12-14 08:45:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|854
1702543800000|2023-12-14 08:50:00|||||||||33
1702544100000|2023-12-14 08:55:00|14.76|14.68|14.74|14.66|14.76|14.68|14.71|14.63|290
1702544400000|2023-12-14 09:00:00|14.76|14.68|14.76|14.68|14.76|14.68|14.71|14.63|37
1702544700000|2023-12-14 09:05:00|14.81|14.73|14.76|14.68|14.81|14.73|14.76|14.68|2415
1702545000000|2023-12-14 09:10:00|14.79|14.71|14.76|14.68|14.81|14.73|14.76|14.68|102
1702545300000|2023-12-14 09:15:00|14.79|14.71|14.81|14.73|14.81|14.73|14.77|14.69|27
1702545600000|2023-12-14 09:20:00|14.82|14.74|14.81|14.73|14.87|14.79|14.8|14.72|1134
1702545900000|2023-12-14 09:25:00|14.86|14.78|14.86|14.78|14.86|14.78|14.81|14.73|239
1702546200000|2023-12-14 09:30:00|14.84|14.76|14.86|14.78|14.86|14.78|14.81|14.73|84
1702546500000|2023-12-14 09:35:00|||||||||54
1702546800000|2023-12-14 09:40:00|14.84|14.76|14.81|14.73|14.86|14.78|14.81|14.73|113
1702547100000|2023-12-14 09:45:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|56
1702547400000|2023-12-14 09:50:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|13
1702547700000|2023-12-14 09:55:00|14.79|14.71|14.77|14.69|14.81|14.73|14.77|14.69|29
1702548000000|2023-12-14 10:00:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|193
1702548300000|2023-12-14 10:05:00|14.79|14.71|14.81|14.73|14.81|14.73|14.77|14.69|86
1702548600000|2023-12-14 10:10:00|||||||||27
1702548900000|2023-12-14 10:15:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|19
1702549200000|2023-12-14 10:20:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|133
1702549500000|2023-12-14 10:25:00|||||||||23
1702549800000|2023-12-14 10:30:00|||||||||19
1702550100000|2023-12-14 10:35:00|||||||||74
1702550400000|2023-12-14 10:40:00|||||||||23
1702550700000|2023-12-14 10:45:00|||||||||19
1702551000000|2023-12-14 10:50:00|||||||||29
1702551300000|2023-12-14 10:55:00|||||||||133
1702551600000|2023-12-14 11:00:00|||||||||284
1702551900000|2023-12-14 11:05:00|||||||||50
1702552200000|2023-12-14 11:10:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|275
1702552500000|2023-12-14 11:15:00|||||||||23
1702552800000|2023-12-14 11:20:00|||||||||17
1702553100000|2023-12-14 11:25:00|14.72|14.64|14.76|14.68|14.76|14.68|14.71|14.63|200
1702553400000|2023-12-14 11:30:00|14.74|14.66|14.72|14.64|14.76|14.68|14.71|14.63|88
1702553700000|2023-12-14 11:35:00|14.71|14.63|14.72|14.64|14.72|14.64|14.71|14.63|275
1702554000000|2023-12-14 11:40:00|14.76|14.68|14.74|14.66|14.76|14.68|14.74|14.66|12
1702554300000|2023-12-14 11:45:00|14.72|14.64|14.76|14.68|14.76|14.68|14.72|14.64|513
1702554600000|2023-12-14 11:50:00|||||||||49
1702554900000|2023-12-14 11:55:00|14.72|14.64|14.76|14.68|14.76|14.68|14.72|14.64|67
1702555200000|2023-12-14 12:00:00|14.72|14.64|14.72|14.64|14.76|14.68|14.72|14.64|13
1702555500000|2023-12-14 12:05:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|859
1702555800000|2023-12-14 12:10:00|14.72|14.64|14.77|14.69|14.77|14.69|14.72|14.64|62
1702556100000|2023-12-14 12:15:00|||||||||20
1702556400000|2023-12-14 12:20:00|||||||||20
1702556700000|2023-12-14 12:25:00|||||||||15
1702557000000|2023-12-14 12:30:00|14.76|14.68|14.72|14.64|14.77|14.69|14.72|14.64|1881
1702557300000|2023-12-14 12:35:00|14.76|14.68|14.76|14.68|14.77|14.69|14.72|14.64|646
1702557600000|2023-12-14 12:40:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|140
1702557900000|2023-12-14 12:45:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|563
1702558200000|2023-12-14 12:50:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|58
1702558500000|2023-12-14 12:55:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|680
1702558800000|2023-12-14 13:00:00|14.74|14.66|14.76|14.68|14.76|14.68|14.72|14.64|194
1702559100000|2023-12-14 13:05:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|638
1702559400000|2023-12-14 13:10:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|965
1702559700000|2023-12-14 13:15:00|14.69|14.61|14.72|14.64|14.72|14.64|14.69|14.61|262
1702560000000|2023-12-14 13:20:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|57
1702560300000|2023-12-14 13:25:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|91
1702560600000|2023-12-14 13:30:00|14.74|14.66|14.71|14.63|14.76|14.68|14.71|14.63|116
1702560900000|2023-12-14 13:35:00|||||||||128
1702561200000|2023-12-14 13:40:00|14.67|14.59|14.71|14.63|14.71|14.63|14.67|14.59|981
1702561500000|2023-12-14 13:45:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|306
1702561800000|2023-12-14 13:50:00|||||||||72
1702562100000|2023-12-14 13:55:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|770
1702562400000|2023-12-14 14:00:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|957
1702562700000|2023-12-14 14:05:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|286
1702563000000|2023-12-14 14:10:00|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|385
1702563300000|2023-12-14 14:15:00|14.66|14.58|14.7|14.62|14.7|14.62|14.65|14.57|281
1702563600000|2023-12-14 14:20:00|||||||||74
1702563900000|2023-12-14 14:25:00|14.71|14.63|14.75|14.67|14.75|14.67|14.7|14.62|313
1702564200000|2023-12-14 14:30:00|14.7|14.62|14.75|14.67|14.76|14.68|14.7|14.62|188
1702564500000|2023-12-14 14:35:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|61
1702564800000|2023-12-14 14:40:00|14.75|14.67|14.8|14.72|14.81|14.73|14.75|14.67|355
1702565100000|2023-12-14 14:45:00|14.81|14.73|14.81|14.73|14.81|14.73|14.76|14.68|130
1702565400000|2023-12-14 14:50:00|14.84|14.76|14.82|14.74|14.86|14.78|14.82|14.74|3370
1702565700000|2023-12-14 14:55:00|14.81|14.73|14.72|14.64|14.82|14.74|14.72|14.64|347
1702566000000|2023-12-14 15:00:00|14.77|14.69|14.77|14.69|14.77|14.69|14.72|14.64|499
1702566300000|2023-12-14 15:05:00|14.82|14.74|14.87|14.79|14.87|14.79|14.82|14.74|767
1702566600000|2023-12-14 15:10:00|14.88|14.8|14.87|14.79|14.92|14.84|14.87|14.79|1988
1702566900000|2023-12-14 15:15:00|14.88|14.8|14.92|14.84|14.92|14.84|14.87|14.79|2025
1702567200000|2023-12-14 15:20:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|148
1702567500000|2023-12-14 15:25:00|14.84|14.76|14.87|14.79|14.87|14.79|14.84|14.76|482
1702567800000|2023-12-14 15:30:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|299
1702568100000|2023-12-14 15:35:00|14.85|14.77|14.87|14.79|14.87|14.79|14.82|14.74|648
1702568400000|2023-12-14 15:40:00|14.82|14.74|14.82|14.74|14.87|14.79|14.82|14.74|320
1702568700000|2023-12-14 15:45:00|14.87|14.79|14.82|14.74|14.87|14.79|14.82|14.74|442
1702569000000|2023-12-14 15:50:00|14.8|14.72|14.78|14.7|14.82|14.74|14.77|14.69|863
1702569300000|2023-12-14 15:55:00|14.77|14.69|14.78|14.7|14.83|14.75|14.77|14.69|126
1702569600000|2023-12-14 16:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|104
1702569900000|2023-12-14 16:05:00|14.8|14.72|14.77|14.69|14.82|14.74|14.77|14.69|240
1702570200000|2023-12-14 16:10:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|799
1702570500000|2023-12-14 16:15:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|305
1702570800000|2023-12-14 16:20:00|||||||||191
1702571100000|2023-12-14 16:25:00|14.78|14.7|14.73|14.65|14.78|14.7|14.73|14.65|1016
1702571400000|2023-12-14 16:30:00|||||||||226
1702571700000|2023-12-14 16:35:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|69
1702572000000|2023-12-14 16:40:00|||||||||47
1702572300000|2023-12-14 16:45:00|14.63|14.55|14.68|14.6|14.68|14.6|14.63|14.55|265
1702572600000|2023-12-14 16:50:00|||||||||7
1702572900000|2023-12-14 16:55:00|||||||||47
1702573200000|2023-12-14 17:00:00|||||||||8
1702573500000|2023-12-14 17:05:00|||||||||1
1702573800000|2023-12-14 17:10:00|14.65|14.57|14.68|14.6|14.68|14.6|14.65|14.57|38
1702574100000|2023-12-14 17:15:00|||||||||13
1702574400000|2023-12-14 17:20:00|||||||||5
1702574700000|2023-12-14 17:25:00|||||||||1
1702575000000|2023-12-14 17:30:00|||||||||1
1702575300000|2023-12-14 17:35:00|||||||||7
1702575600000|2023-12-14 17:40:00|||||||||5
1702575900000|2023-12-14 17:45:00|||||||||513
1702576200000|2023-12-14 17:50:00|14.71|14.63|14.68|14.6|14.71|14.63|14.68|14.6|1
1702576500000|2023-12-14 17:55:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|0
1702576800000|2023-12-14 18:00:00|14.76|14.68|14.78|14.7|14.78|14.7|14.76|14.68|12
1702577100000|2023-12-14 18:05:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|34
1702577400000|2023-12-14 18:10:00|||||||||22
1702577700000|2023-12-14 18:15:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|37
1702578000000|2023-12-14 18:20:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|4
1702578300000|2023-12-14 18:25:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1702579200000|2023-12-14 18:40:00|||||||||10
1702579500000|2023-12-14 18:45:00|||||||||2
1702579800000|2023-12-14 18:50:00|14.84|14.76|14.88|14.8|14.88|14.8|14.84|14.76|3
1702580100000|2023-12-14 18:55:00|14.84|14.76|14.83|14.75|14.88|14.8|14.83|14.75|44
1702581000000|2023-12-14 19:10:00|14.81|14.73|14.83|14.75|14.83|14.75|14.81|14.73|41
1702581300000|2023-12-14 19:15:00|14.81|14.73|14.83|14.75|14.83|14.75|14.81|14.73|0
1702581600000|2023-12-14 19:20:00|14.79|14.71|14.78|14.7|14.81|14.73|14.78|14.7|44
1702581900000|2023-12-14 19:25:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|14
1702582200000|2023-12-14 19:30:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|40
1702582500000|2023-12-14 19:35:00|14.74|14.66|14.78|14.7|14.78|14.7|14.73|14.65|840
1702582800000|2023-12-14 19:40:00|14.73|14.65|14.78|14.7|14.78|14.7|14.73|14.65|248
1702583100000|2023-12-14 19:45:00|14.76|14.68|14.73|14.65|14.78|14.7|14.73|14.65|174
1702583400000|2023-12-14 19:50:00|||||||||5
1702584300000|2023-12-14 20:05:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|6
1702584600000|2023-12-14 20:10:00|14.71|14.63|14.68|14.6|14.73|14.65|14.68|14.6|78
1702584900000|2023-12-14 20:15:00|14.7|14.62|14.72|14.64|14.73|14.65|14.68|14.6|215
1702585200000|2023-12-14 20:20:00|||||||||2
1702585800000|2023-12-14 20:30:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|12
1702586100000|2023-12-14 20:35:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|2
1702586400000|2023-12-14 20:40:00|14.68|14.6|14.72|14.64|14.72|14.64|14.68|14.6|499
1702586700000|2023-12-14 20:45:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|911
1702587000000|2023-12-14 20:50:00|14.69|14.61|14.71|14.63|14.71|14.63|14.66|14.58|162
1702587300000|2023-12-14 20:55:00|14.68|14.6|14.7|14.62|14.71|14.63|14.66|14.58|79
1702599300000|2023-12-15 00:15:00|14.78|14.48|14.81|14.51|14.81|14.59|14.67|14.46|0
1702600500000|2023-12-15 00:35:00|14.83|14.53|14.83|14.53|14.83|14.53|14.83|14.53|0
1702601100000|2023-12-15 00:45:00|14.78|14.48|14.81|14.51|14.81|14.51|14.78|14.48|0
1702602300000|2023-12-15 01:05:00|14.83|14.53|14.83|14.53|14.83|14.53|14.83|14.53|0
1702602600000|2023-12-15 01:10:00|14.81|14.56|14.83|14.53|14.83|14.56|14.81|14.51|0
1702602900000|2023-12-15 01:15:00|14.81|14.51|14.81|14.56|14.83|14.56|14.81|14.51|0
1702604100000|2023-12-15 01:35:00|14.79|14.54|14.79|14.54|14.79|14.54|14.79|14.54|0
1702604400000|2023-12-15 01:40:00|14.81|14.56|14.81|14.56|14.81|14.56|14.79|14.54|0
1702604700000|2023-12-15 01:45:00|14.79|14.54|14.79|14.54|14.79|14.54|14.79|14.54|0
1702605000000|2023-12-15 01:50:00|14.78|14.53|14.79|14.54|14.79|14.54|14.78|14.53|0
1702605600000|2023-12-15 02:00:00|14.81|14.56|14.66|14.58|14.81|14.63|14.66|14.54|0
1702605900000|2023-12-15 02:05:00|14.67|14.59|14.77|14.47|14.77|14.59|14.67|14.47|64
1702606200000|2023-12-15 02:10:00|14.8|14.5|14.8|14.5|14.8|14.5|14.8|14.5|0
1702610100000|2023-12-15 03:15:00|14.77|14.52|14.77|14.52|14.77|14.52|14.77|14.52|0
1702612200000|2023-12-15 03:50:00|14.78|14.53|14.69|14.61|14.78|14.61|14.69|14.53|0
1702613700000|2023-12-15 04:15:00|14.78|14.53|14.75|14.5|14.78|14.53|14.75|14.5|0
1702614000000|2023-12-15 04:20:00|14.69|14.61|14.75|14.5|14.78|14.61|14.69|14.5|0
1702614300000|2023-12-15 04:25:00|14.78|14.53|14.69|14.61|14.78|14.61|14.69|14.53|0
1702614600000|2023-12-15 04:30:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|0
1702614900000|2023-12-15 04:35:00|14.67|14.59|14.67|14.59|14.7|14.62|14.67|14.59|0
1702615500000|2023-12-15 04:45:00|14.7|14.62|14.7|14.62|14.7|14.62|14.67|14.59|0
1702615800000|2023-12-15 04:50:00|14.67|14.59|14.67|14.59|14.7|14.62|14.67|14.59|0
1702616100000|2023-12-15 04:55:00|14.7|14.62|14.67|14.59|14.7|14.62|14.67|14.59|0
1702616400000|2023-12-15 05:00:00|14.7|14.62|14.7|14.62|14.7|14.62|14.67|14.59|0
1702616700000|2023-12-15 05:05:00|14.67|14.59|14.67|14.59|14.7|14.62|14.67|14.59|0
1702617000000|2023-12-15 05:10:00|14.7|14.62|14.7|14.62|14.7|14.62|14.67|14.59|0
1702617300000|2023-12-15 05:15:00|14.67|14.59|14.7|14.62|14.7|14.62|14.67|14.59|0
1702617900000|2023-12-15 05:25:00|14.67|14.59|14.68|14.6|14.68|14.6|14.67|14.59|0
1702618200000|2023-12-15 05:30:00|14.7|14.62|14.7|14.62|14.7|14.62|14.68|14.6|0
1702618500000|2023-12-15 05:35:00|14.68|14.6|14.7|14.62|14.71|14.63|14.68|14.6|7
1702618800000|2023-12-15 05:40:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|0
1702619100000|2023-12-15 05:45:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|0
1702619400000|2023-12-15 05:50:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|0
1702619700000|2023-12-15 05:55:00|14.67|14.59|14.7|14.62|14.76|14.62|14.67|14.51|0
1702620300000|2023-12-15 06:05:00|14.68|14.6|14.7|14.62|14.7|14.62|14.68|14.6|0
1702620900000|2023-12-15 06:15:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|0
1702621200000|2023-12-15 06:20:00|14.7|14.62|14.7|14.62|14.7|14.62|14.68|14.6|0
1702621500000|2023-12-15 06:25:00|14.68|14.6|14.7|14.62|14.7|14.62|14.68|14.6|0
1702621800000|2023-12-15 06:30:00|14.68|14.6|14.68|14.6|14.7|14.62|14.68|14.6|0
1702622100000|2023-12-15 06:35:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|0
1702623000000|2023-12-15 06:50:00|14.68|14.6|14.68|14.6|14.7|14.62|14.68|14.6|0
1702623300000|2023-12-15 06:55:00|14.7|14.62|14.7|14.62|14.7|14.62|14.68|14.6|9
1702623600000|2023-12-15 07:00:00|14.68|14.6|14.65|14.57|14.68|14.6|14.65|14.57|2
1702623900000|2023-12-15 07:05:00|14.61|14.53|14.6|14.52|14.61|14.53|14.6|14.52|27
1702624200000|2023-12-15 07:10:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|63
1702624500000|2023-12-15 07:15:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|0
1702624800000|2023-12-15 07:20:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|5
1702625100000|2023-12-15 07:25:00|||||||||4
1702625700000|2023-12-15 07:35:00|||||||||1
1702626300000|2023-12-15 07:45:00|||||||||20
1702626600000|2023-12-15 07:50:00|||||||||20
1702626900000|2023-12-15 07:55:00|||||||||5
1702627200000|2023-12-15 08:00:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|36
1702627500000|2023-12-15 08:05:00|||||||||137
1702627800000|2023-12-15 08:10:00|||||||||170
1702628100000|2023-12-15 08:15:00|||||||||104
1702628400000|2023-12-15 08:20:00|||||||||24
1702628700000|2023-12-15 08:25:00|14.62|14.54|14.66|14.58|14.66|14.58|14.62|14.54|115
1702629000000|2023-12-15 08:30:00|||||||||48
1702629300000|2023-12-15 08:35:00|14.64|14.56|14.61|14.53|14.64|14.56|14.61|14.53|286
1702629600000|2023-12-15 08:40:00|14.56|14.48|14.56|14.48|14.61|14.53|14.56|14.48|85
1702629900000|2023-12-15 08:45:00|||||||||2031
1702630200000|2023-12-15 08:50:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|307
1702630500000|2023-12-15 08:55:00|||||||||78
1702630800000|2023-12-15 09:00:00|||||||||306
1702631100000|2023-12-15 09:05:00|14.56|14.48|14.51|14.43|14.56|14.48|14.51|14.43|153
1702631400000|2023-12-15 09:10:00|||||||||346
1702631700000|2023-12-15 09:15:00|14.54|14.46|14.51|14.43|14.56|14.48|14.51|14.43|61
1702632000000|2023-12-15 09:20:00|||||||||40
1702632300000|2023-12-15 09:25:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|78
1702632600000|2023-12-15 09:30:00|14.54|14.46|14.56|14.48|14.56|14.48|14.54|14.46|442
1702632900000|2023-12-15 09:35:00|||||||||98
1702633200000|2023-12-15 09:40:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|317
1702633500000|2023-12-15 09:45:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|392
1702633800000|2023-12-15 09:50:00|||||||||20
1702634100000|2023-12-15 09:55:00|14.66|14.58|14.66|14.58|14.66|14.58|14.61|14.53|27
1702634400000|2023-12-15 10:00:00|14.63|14.55|14.66|14.58|14.66|14.58|14.61|14.53|26
1702634700000|2023-12-15 10:05:00|||||||||40
1702635000000|2023-12-15 10:10:00|||||||||29
1702635300000|2023-12-15 10:15:00|||||||||27
1702635600000|2023-12-15 10:20:00|||||||||20
1702635900000|2023-12-15 10:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|51
1702636200000|2023-12-15 10:30:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|37
1702636500000|2023-12-15 10:35:00|||||||||31
1702636800000|2023-12-15 10:40:00|||||||||23
1702637100000|2023-12-15 10:45:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|280
1702637400000|2023-12-15 10:50:00|14.66|14.58|14.66|14.58|14.7|14.62|14.65|14.57|538
1702637700000|2023-12-15 10:55:00|14.65|14.57|14.65|14.57|14.66|14.58|14.65|14.57|712
1702638000000|2023-12-15 11:00:00|14.66|14.58|14.66|14.58|14.66|14.58|14.65|14.57|104
1702638300000|2023-12-15 11:05:00|14.65|14.57|14.65|14.57|14.66|14.58|14.65|14.57|98
1702638600000|2023-12-15 11:10:00|14.66|14.58|14.66|14.58|14.66|14.58|14.65|14.57|187
1702638900000|2023-12-15 11:15:00|14.65|14.57|14.61|14.53|14.66|14.58|14.61|14.53|419
1702639200000|2023-12-15 11:20:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|457
1702639500000|2023-12-15 11:25:00|||||||||356
1702639800000|2023-12-15 11:30:00|||||||||106
1702640100000|2023-12-15 11:35:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|427
1702640400000|2023-12-15 11:40:00|14.62|14.54|14.67|14.59|14.67|14.59|14.62|14.54|418
1702640700000|2023-12-15 11:45:00|14.65|14.57|14.62|14.54|14.65|14.57|14.62|14.54|369
1702641000000|2023-12-15 11:50:00|||||||||180
1702641300000|2023-12-15 11:55:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|360
1702641600000|2023-12-15 12:00:00|14.65|14.57|14.68|14.6|14.68|14.6|14.63|14.55|573
1702641900000|2023-12-15 12:05:00|14.67|14.59|14.63|14.55|14.67|14.59|14.63|14.55|642
1702642200000|2023-12-15 12:10:00|14.67|14.59|14.68|14.6|14.68|14.6|14.65|14.57|344
1702642500000|2023-12-15 12:15:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|70
1702642800000|2023-12-15 12:20:00|||||||||51
1702643100000|2023-12-15 12:25:00|||||||||441
1702643400000|2023-12-15 12:30:00|||||||||64
1702643700000|2023-12-15 12:35:00|||||||||86
1702644000000|2023-12-15 12:40:00|14.68|14.6|14.65|14.57|14.68|14.6|14.65|14.57|199
1702644300000|2023-12-15 12:45:00|14.68|14.6|14.68|14.6|14.73|14.65|14.68|14.6|87
1702644600000|2023-12-15 12:50:00|||||||||9
1702644900000|2023-12-15 12:55:00|||||||||128
1702645200000|2023-12-15 13:00:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|93
1702645500000|2023-12-15 13:05:00|14.68|14.6|14.68|14.6|14.71|14.63|14.68|14.6|8
1702645800000|2023-12-15 13:10:00|||||||||82
1702646100000|2023-12-15 13:15:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|508
1702646400000|2023-12-15 13:20:00|||||||||147
1702646700000|2023-12-15 13:25:00|||||||||122
1702647000000|2023-12-15 13:30:00|14.72|14.64|14.78|14.7|14.82|14.74|14.72|14.64|375
1702647300000|2023-12-15 13:35:00|14.82|14.74|14.87|14.79|14.87|14.79|14.78|14.7|98
1702647600000|2023-12-15 13:40:00|14.88|14.8|14.87|14.79|14.92|14.84|14.87|14.79|68
1702647900000|2023-12-15 13:45:00|14.88|14.8|14.88|14.8|14.88|14.8|14.87|14.79|79
1702648200000|2023-12-15 13:50:00|14.92|14.84|14.92|14.84|14.92|14.84|14.87|14.79|1270
1702648500000|2023-12-15 13:55:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|43
1702648800000|2023-12-15 14:00:00|||||||||50
1702649100000|2023-12-15 14:05:00|14.92|14.84|14.92|14.84|14.93|14.85|14.92|14.84|411
1702649400000|2023-12-15 14:10:00|14.88|14.8|14.87|14.79|14.88|14.8|14.87|14.79|167
1702649700000|2023-12-15 14:15:00|||||||||87
1702650000000|2023-12-15 14:20:00|||||||||89
1702650300000|2023-12-15 14:25:00|14.9|14.82|14.92|14.84|14.92|14.84|14.87|14.79|474
1702650600000|2023-12-15 14:30:00|14.87|14.79|14.92|14.84|14.92|14.84|14.87|14.79|491
1702650900000|2023-12-15 14:35:00|14.9|14.82|14.87|14.79|14.9|14.82|14.87|14.79|116
1702651200000|2023-12-15 14:40:00|14.82|14.74|14.87|14.79|14.87|14.79|14.82|14.74|687
1702651500000|2023-12-15 14:45:00|14.82|14.74|14.87|14.79|14.87|14.79|14.82|14.74|401
1702651800000|2023-12-15 14:50:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|281
1702652100000|2023-12-15 14:55:00|14.85|14.77|14.82|14.74|14.87|14.79|14.82|14.74|324
1702652400000|2023-12-15 15:00:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|169
1702652700000|2023-12-15 15:05:00|14.77|14.69|14.76|14.68|14.77|14.69|14.76|14.68|164
1702653000000|2023-12-15 15:10:00|14.77|14.69|14.77|14.69|14.82|14.74|14.76|14.68|649
1702653300000|2023-12-15 15:15:00|||||||||713
1702653600000|2023-12-15 15:20:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|471
1702653900000|2023-12-15 15:25:00|14.77|14.69|14.76|14.68|14.77|14.69|14.74|14.66|327
1702654200000|2023-12-15 15:30:00|14.77|14.69|14.77|14.69|14.77|14.69|14.76|14.68|118
1702654500000|2023-12-15 15:35:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|337
1702654800000|2023-12-15 15:40:00|14.72|14.64|14.77|14.69|14.77|14.69|14.72|14.64|388
1702655100000|2023-12-15 15:45:00|14.72|14.64|14.72|14.64|14.77|14.69|14.72|14.64|638
1702655400000|2023-12-15 15:50:00|14.77|14.69|14.72|14.64|14.77|14.69|14.72|14.64|315
1702655700000|2023-12-15 15:55:00|14.75|14.67|14.73|14.65|14.77|14.69|14.72|14.64|507
1702656000000|2023-12-15 16:00:00|14.72|14.64|14.72|14.64|14.72|14.64|14.67|14.59|739
1702656300000|2023-12-15 16:05:00|14.73|14.65|14.77|14.69|14.77|14.69|14.72|14.64|353
1702656600000|2023-12-15 16:10:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|529
1702656900000|2023-12-15 16:15:00|14.82|14.74|14.82|14.74|14.82|14.74|14.77|14.69|1930
1702657200000|2023-12-15 16:20:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|285
1702657500000|2023-12-15 16:25:00|||||||||1131
1702657800000|2023-12-15 16:30:00|14.87|14.79|14.87|14.79|14.87|14.79|14.82|14.74|321
1702658100000|2023-12-15 16:35:00|||||||||81
1702658400000|2023-12-15 16:40:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|8
1702658700000|2023-12-15 16:45:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|42
1702659300000|2023-12-15 16:55:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|48
1702659600000|2023-12-15 17:00:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|8
1702660200000|2023-12-15 17:10:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|17
1702660800000|2023-12-15 17:20:00|||||||||2
1702661100000|2023-12-15 17:25:00|||||||||24
1702661700000|2023-12-15 17:35:00|||||||||4
1702662000000|2023-12-15 17:40:00|||||||||2
1702662600000|2023-12-15 17:50:00|||||||||1
1702662900000|2023-12-15 17:55:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|4
1702663200000|2023-12-15 18:00:00|14.98|14.9|14.97|14.89|14.98|14.9|14.97|14.89|139
1702663500000|2023-12-15 18:05:00|14.98|14.9|14.97|14.89|14.98|14.9|14.97|14.89|8
1702663800000|2023-12-15 18:10:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|4
1702664400000|2023-12-15 18:20:00|14.97|14.89|14.97|14.89|14.98|14.9|14.97|14.89|18
1702665300000|2023-12-15 18:35:00|14.98|14.9|15.02|14.94|15.02|14.94|14.98|14.9|24
1702665600000|2023-12-15 18:40:00|15.03|14.95|15.07|14.99|15.07|14.99|15.02|14.94|215
1702665900000|2023-12-15 18:45:00|15.08|15|15.07|14.99|15.08|15|15.07|14.99|2
1702666200000|2023-12-15 18:50:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|80
1702666800000|2023-12-15 19:00:00|15.12|15.04|15.08|15|15.13|15.05|15.08|15|154
1702667100000|2023-12-15 19:05:00|||||||||6
1702667400000|2023-12-15 19:10:00|15.11|15.03|15.08|15|15.11|15.03|15.08|15|1
1702667700000|2023-12-15 19:15:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|29
1702668000000|2023-12-15 19:20:00|||||||||21
1702672200000|2023-12-15 20:30:00|||||||||32
1702672800000|2023-12-15 20:40:00|||||||||3
1702673100000|2023-12-15 20:45:00|||||||||30
1702673400000|2023-12-15 20:50:00|||||||||31
1702673700000|2023-12-15 20:55:00|15.06|14.98|15.17|14.92|15.17|15.01|15.03|14.92|538
1702674000000|2023-12-15 21:00:00|15.2|14.95|15.2|14.95|15.2|14.95|15.2|14.95|0
1702858500000|2023-12-18 00:15:00|15.31|15.01|15.27|15.02|15.32|15.02|15.27|15.01|0
1702858800000|2023-12-18 00:20:00|15.29|15.04|15.29|15.04|15.29|15.13|15.11|15.03|11
1702860000000|2023-12-18 00:40:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1702860600000|2023-12-18 00:50:00|15.29|15.04|15.29|15.04|15.29|15.04|15.29|15.04|0
1702860900000|2023-12-18 00:55:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1702861200000|2023-12-18 01:00:00|15.29|15.04|15.3|15.05|15.3|15.05|15.29|15.04|0
1702861800000|2023-12-18 01:10:00|15.24|15.16|15.34|15.09|15.34|15.16|15.23|15.09|0
1702862100000|2023-12-18 01:15:00|15.35|15.1|15.35|15.1|15.35|15.1|15.35|15.1|0
1702862400000|2023-12-18 01:20:00|15.34|15.09|15.34|15.09|15.34|15.09|15.34|15.09|0
1702863300000|2023-12-18 01:35:00|15.32|15.07|15.34|15.09|15.34|15.09|15.32|15.07|0
1702863600000|2023-12-18 01:40:00|15.35|15.1|15.34|15.09|15.35|15.1|15.34|15.09|0
1702863900000|2023-12-18 01:45:00|15.35|15.1|15.35|15.1|15.35|15.1|15.35|15.1|0
1702864200000|2023-12-18 01:50:00|15.34|15.09|15.34|15.09|15.35|15.1|15.34|15.09|0
1702864500000|2023-12-18 01:55:00|15.35|15.1|15.34|15.09|15.35|15.1|15.34|15.09|0
1702864800000|2023-12-18 02:00:00|15.35|15.1|15.35|15.1|15.35|15.1|15.34|15.09|0
1702865400000|2023-12-18 02:10:00|15.34|15.09|15.32|15.07|15.35|15.16|15.24|15.05|0
1702868400000|2023-12-18 03:00:00|15.33|15.08|15.33|15.08|15.33|15.16|15.24|15.08|1
1702872000000|2023-12-18 04:00:00|15.35|15.1|15.35|15.1|15.35|15.1|15.35|15.1|0
1702872300000|2023-12-18 04:05:00|15.33|15.08|15.29|15.21|15.35|15.21|15.29|15.08|0
1702873200000|2023-12-18 04:20:00|15.32|15.24|15.29|15.21|15.32|15.24|15.29|15.21|0
1702873500000|2023-12-18 04:25:00|15.32|15.24|15.29|15.21|15.32|15.24|15.29|15.21|0
1702873800000|2023-12-18 04:30:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1702874100000|2023-12-18 04:35:00|15.29|15.21|15.29|15.21|15.32|15.24|15.29|15.21|0
1702874400000|2023-12-18 04:40:00|15.32|15.24|15.32|15.24|15.32|15.24|15.29|15.21|0
1702874700000|2023-12-18 04:45:00|15.29|15.21|15.29|15.21|15.32|15.24|15.29|15.21|0
1702877400000|2023-12-18 05:30:00|15.32|15.24|15.37|15.29|15.37|15.29|15.32|15.24|11
1702877700000|2023-12-18 05:35:00|15.39|15.31|15.34|15.26|15.42|15.34|15.34|15.26|24
1702878000000|2023-12-18 05:40:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1702878300000|2023-12-18 05:45:00|15.34|15.26|15.37|15.29|15.37|15.29|15.34|15.26|13
1702878600000|2023-12-18 05:50:00|15.34|15.26|15.34|15.26|15.37|15.29|15.34|15.26|1
1702878900000|2023-12-18 05:55:00|15.37|15.29|15.34|15.26|15.37|15.29|15.34|15.26|0
1702879200000|2023-12-18 06:00:00|15.32|15.24|15.29|15.21|15.32|15.24|15.29|15.21|3
1702879500000|2023-12-18 06:05:00|15.3|15.22|15.29|15.21|15.3|15.22|15.29|15.21|0
1702879800000|2023-12-18 06:10:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1702880700000|2023-12-18 06:25:00|15.32|15.24|15.3|15.22|15.35|15.27|15.3|15.22|0
1702881000000|2023-12-18 06:30:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|1
1702882800000|2023-12-18 07:00:00|15.27|15.19|15.27|15.19|15.3|15.22|15.27|15.19|71
1702883100000|2023-12-18 07:05:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|68
1702883400000|2023-12-18 07:10:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1702883700000|2023-12-18 07:15:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1702884000000|2023-12-18 07:20:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|79
1702884300000|2023-12-18 07:25:00|||||||||16
1702884600000|2023-12-18 07:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|378
1702884900000|2023-12-18 07:35:00|||||||||1
1702885200000|2023-12-18 07:40:00|15.15|15.07|15.13|15.05|15.15|15.07|15.13|15.05|117
1702885500000|2023-12-18 07:45:00|15.15|15.07|15.18|15.1|15.18|15.1|15.15|15.07|4
1702886100000|2023-12-18 07:55:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|178
1702886400000|2023-12-18 08:00:00|15.2|15.12|15.18|15.1|15.2|15.12|15.18|15.1|244
1702886700000|2023-12-18 08:05:00|15.23|15.15|15.23|15.15|15.23|15.15|15.18|15.1|175
1702887000000|2023-12-18 08:10:00|15.2|15.12|15.13|15.05|15.23|15.15|15.13|15.05|1494
1702887300000|2023-12-18 08:15:00|15.18|15.1|15.13|15.05|15.18|15.1|15.08|15|657
1702887600000|2023-12-18 08:20:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|415
1702887900000|2023-12-18 08:25:00|15.18|15.1|15.15|15.07|15.18|15.1|15.13|15.05|173
1702888200000|2023-12-18 08:30:00|15.13|15.05|15.13|15.05|15.18|15.1|15.13|15.05|427
1702888500000|2023-12-18 08:35:00|15.08|15|15.08|15|15.08|15|15.08|15|291
1702888800000|2023-12-18 08:40:00|15.13|15.05|15.11|15.03|15.13|15.05|15.08|15|241
1702889100000|2023-12-18 08:45:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|175
1702889400000|2023-12-18 08:50:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|93
1702889700000|2023-12-18 08:55:00|||||||||55
1702890000000|2023-12-18 09:00:00|||||||||230
1702890300000|2023-12-18 09:05:00|||||||||17
1702890600000|2023-12-18 09:10:00|||||||||10
1702890900000|2023-12-18 09:15:00|||||||||9
1702891200000|2023-12-18 09:20:00|||||||||15
1702891500000|2023-12-18 09:25:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|273
1702891800000|2023-12-18 09:30:00|||||||||50
1702892100000|2023-12-18 09:35:00|||||||||7
1702892400000|2023-12-18 09:40:00|||||||||7
1702892700000|2023-12-18 09:45:00|||||||||91
1702893000000|2023-12-18 09:50:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|99
1702893300000|2023-12-18 09:55:00|15.08|15|15.08|15|15.08|15|15.03|14.95|132
1702893600000|2023-12-18 10:00:00|||||||||125
1702893900000|2023-12-18 10:05:00|||||||||156
1702894200000|2023-12-18 10:10:00|||||||||49
1702894500000|2023-12-18 10:15:00|||||||||7
1702894800000|2023-12-18 10:20:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|335
1702895100000|2023-12-18 10:25:00|||||||||415
1702895400000|2023-12-18 10:30:00|||||||||120
1702895700000|2023-12-18 10:35:00|||||||||7
1702896000000|2023-12-18 10:40:00|15.08|15|15.08|15|15.08|15|15.08|15|162
1702896300000|2023-12-18 10:45:00|||||||||6
1702896600000|2023-12-18 10:50:00|15.09|15.01|15.09|15.01|15.09|15.01|15.08|15|184
1702896900000|2023-12-18 10:55:00|||||||||6
1702897200000|2023-12-18 11:00:00|||||||||596
1702897500000|2023-12-18 11:05:00|||||||||89
1702897800000|2023-12-18 11:10:00|||||||||8
1702898100000|2023-12-18 11:15:00|||||||||8
1702898400000|2023-12-18 11:20:00|||||||||40
1702898700000|2023-12-18 11:25:00|||||||||11
1702899000000|2023-12-18 11:30:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|880
1702899300000|2023-12-18 11:35:00|||||||||7
1702899600000|2023-12-18 11:40:00|||||||||7
1702899900000|2023-12-18 11:45:00|||||||||48
1702900200000|2023-12-18 11:50:00|15.09|15.01|15.04|14.96|15.09|15.01|15.04|14.96|366
1702900500000|2023-12-18 11:55:00|15.06|14.98|15.04|14.96|15.09|15.01|15.04|14.96|350
1702900800000|2023-12-18 12:00:00|||||||||60
1702901100000|2023-12-18 12:05:00|||||||||6
1702901400000|2023-12-18 12:10:00|15.01|14.93|14.99|14.91|15.04|14.96|14.99|14.91|198
1702901700000|2023-12-18 12:15:00|||||||||21
1702902000000|2023-12-18 12:20:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|375
1702902300000|2023-12-18 12:25:00|15.01|14.93|15.04|14.96|15.04|14.96|14.99|14.91|66
1702902600000|2023-12-18 12:30:00|||||||||1
1702902900000|2023-12-18 12:35:00|||||||||66
1702903200000|2023-12-18 12:40:00|||||||||5
1702903500000|2023-12-18 12:45:00|||||||||7
1702904100000|2023-12-18 12:55:00|||||||||237
1702904400000|2023-12-18 13:00:00|||||||||195
1702904700000|2023-12-18 13:05:00|||||||||162
1702905300000|2023-12-18 13:15:00|||||||||1
1702905600000|2023-12-18 13:20:00|||||||||175
1702905900000|2023-12-18 13:25:00|||||||||345
1702906200000|2023-12-18 13:30:00|||||||||110
1702906500000|2023-12-18 13:35:00|||||||||1
1702906800000|2023-12-18 13:40:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|105
1702907100000|2023-12-18 13:45:00|15.07|14.99|15.04|14.96|15.07|14.99|15.04|14.96|43
1702907400000|2023-12-18 13:50:00|||||||||485
1702907700000|2023-12-18 13:55:00|||||||||54
1702908000000|2023-12-18 14:00:00|||||||||9
1702908300000|2023-12-18 14:05:00|||||||||62
1702908600000|2023-12-18 14:10:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|202
1702908900000|2023-12-18 14:15:00|||||||||238
1702909200000|2023-12-18 14:20:00|||||||||528
1702909500000|2023-12-18 14:25:00|15.14|15.06|15.14|15.06|15.14|15.06|15.09|15.01|416
1702909800000|2023-12-18 14:30:00|15.09|15.01|15.09|15.01|15.14|15.06|15.09|15.01|176
1702910100000|2023-12-18 14:35:00|15.14|15.06|15.09|15.01|15.14|15.06|15.09|15.01|407
1702910400000|2023-12-18 14:40:00|||||||||35
1702910700000|2023-12-18 14:45:00|||||||||73
1702911000000|2023-12-18 14:50:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|1111
1702911300000|2023-12-18 14:55:00|15.19|15.11|15.19|15.11|15.19|15.11|15.14|15.06|683
1702911600000|2023-12-18 15:00:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|183
1702911900000|2023-12-18 15:05:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|143
1702912200000|2023-12-18 15:10:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|303
1702912500000|2023-12-18 15:15:00|||||||||106
1702912800000|2023-12-18 15:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.19|15.11|147
1702913100000|2023-12-18 15:25:00|||||||||104
1702913400000|2023-12-18 15:30:00|||||||||99
1702913700000|2023-12-18 15:35:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|666
1702914000000|2023-12-18 15:40:00|15.2|15.12|15.15|15.07|15.2|15.12|15.15|15.07|343
1702914300000|2023-12-18 15:45:00|||||||||386
1702914600000|2023-12-18 15:50:00|15.2|15.12|15.2|15.12|15.2|15.12|15.15|15.07|587
1702914900000|2023-12-18 15:55:00|||||||||255
1702915200000|2023-12-18 16:00:00|||||||||356
1702915500000|2023-12-18 16:05:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|92
1702915800000|2023-12-18 16:10:00|15.1|15.02|15.05|14.97|15.1|15.02|15.05|14.97|2039
1702916100000|2023-12-18 16:15:00|15.02|14.94|15.05|14.97|15.05|14.97|15|14.92|1559
1702916400000|2023-12-18 16:20:00|15|14.92|15|14.92|15|14.92|15|14.92|635
1702916700000|2023-12-18 16:25:00|15.05|14.97|15.05|14.97|15.05|14.97|15|14.92|2053
1702917000000|2023-12-18 16:30:00|15.1|15.02|15.1|15.02|15.1|15.02|15.05|14.97|585
1702917300000|2023-12-18 16:35:00|||||||||11
1702917600000|2023-12-18 16:40:00|||||||||67
1702917900000|2023-12-18 16:45:00|||||||||117
1702918200000|2023-12-18 16:50:00|||||||||3
1702918500000|2023-12-18 16:55:00|||||||||32
1702919100000|2023-12-18 17:05:00|||||||||1
1702919700000|2023-12-18 17:15:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|340
1702920300000|2023-12-18 17:25:00|15|14.92|15.05|14.97|15.05|14.97|15|14.92|309
1702920600000|2023-12-18 17:30:00|||||||||1
1702920900000|2023-12-18 17:35:00|||||||||382
1702921200000|2023-12-18 17:40:00|||||||||12
1702922400000|2023-12-18 18:00:00|||||||||200
1702923600000|2023-12-18 18:20:00|||||||||132
1702925700000|2023-12-18 18:55:00|||||||||1
1702926600000|2023-12-18 19:10:00|||||||||303
1702927200000|2023-12-18 19:20:00|||||||||108
1702928400000|2023-12-18 19:40:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|4812
1702928700000|2023-12-18 19:45:00|||||||||200
1702929300000|2023-12-18 19:55:00|||||||||10
1702929900000|2023-12-18 20:05:00|||||||||8
1702930200000|2023-12-18 20:10:00|||||||||43
1702931400000|2023-12-18 20:30:00|||||||||1
1702932000000|2023-12-18 20:40:00|||||||||1
1702932300000|2023-12-18 20:45:00|||||||||22
1702932600000|2023-12-18 20:50:00|||||||||1
1702932900000|2023-12-18 20:55:00|||||||||78
1702944900000|2023-12-19 00:15:00|15.38|15.08|15.3|15.05|15.38|15.08|15.28|15.03|0
1702945200000|2023-12-19 00:20:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1702945800000|2023-12-19 00:30:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1702948800000|2023-12-19 01:20:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|0
1702949100000|2023-12-19 01:25:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|0
1702950300000|2023-12-19 01:45:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|0
1702951200000|2023-12-19 02:00:00|15.17|15.09|15.14|15.06|15.19|15.11|15.14|15.06|2
1702951500000|2023-12-19 02:05:00|15.12|15.04|15.14|15.06|15.17|15.09|15.12|15.04|10
1702951800000|2023-12-19 02:10:00|15.12|15.04|15.17|15.09|15.17|15.09|15.12|15.04|9
1702952100000|2023-12-19 02:15:00|||||||||2
1702952400000|2023-12-19 02:20:00|||||||||2
1702952700000|2023-12-19 02:25:00|15.12|15.04|15.12|15.04|15.14|15.06|15.12|15.04|4
1702956600000|2023-12-19 03:30:00|15.1|15.02|15.12|15.04|15.12|15.04|15.1|15.02|6
1702957200000|2023-12-19 03:40:00|15.1|15.02|15.12|15.04|15.15|15.07|15.1|15.02|1
1702957500000|2023-12-19 03:45:00|15.15|15.07|15.1|15.02|15.15|15.07|15.1|15.02|0
1702962300000|2023-12-19 05:05:00|15.12|15.04|15.1|15.02|15.12|15.04|15.1|15.02|8
1702962600000|2023-12-19 05:10:00|||||||||1
1702963200000|2023-12-19 05:20:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1702964100000|2023-12-19 05:35:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1702964700000|2023-12-19 05:45:00|15.12|15.04|15.1|15.02|15.12|15.04|15.1|15.02|0
1702965300000|2023-12-19 05:55:00|15.12|15.04|15.12|15.04|15.12|15.04|15.1|15.02|0
1702965600000|2023-12-19 06:00:00|15.1|15.02|15.1|15.02|15.12|15.04|15.1|15.02|0
1702965900000|2023-12-19 06:05:00|15.13|15.05|15.13|15.05|15.13|15.05|15.1|15.02|0
1702966200000|2023-12-19 06:10:00|15.1|15.02|15.13|15.05|15.13|15.05|15.1|15.02|0
1702966500000|2023-12-19 06:15:00|15.1|15.02|15.13|15.05|15.13|15.05|15.1|15.02|15
1702966800000|2023-12-19 06:20:00|15.1|15.02|15.1|15.02|15.15|15.07|15.1|15.02|10
1702967100000|2023-12-19 06:25:00|15.13|15.05|15.13|15.05|15.13|15.05|15.1|15.02|1
1702967700000|2023-12-19 06:35:00|||||||||4
1702968000000|2023-12-19 06:40:00|15.15|15.07|15.15|15.07|15.15|15.07|15.13|15.05|0
1702968300000|2023-12-19 06:45:00|15.13|15.05|15.13|15.05|15.15|15.07|15.13|15.05|0
1702968600000|2023-12-19 06:50:00|15.15|15.07|15.15|15.07|15.15|15.07|15.13|15.05|1
1702968900000|2023-12-19 06:55:00|15.13|15.05|15.13|15.05|15.15|15.07|15.13|15.05|7
1702969200000|2023-12-19 07:00:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|45
1702969500000|2023-12-19 07:05:00|15.08|15|15.08|15|15.08|15|15.08|15|27
1702969800000|2023-12-19 07:10:00|||||||||11
1702970700000|2023-12-19 07:25:00|||||||||3
1702971000000|2023-12-19 07:30:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|40
1702971600000|2023-12-19 07:40:00|||||||||3
1702971900000|2023-12-19 07:45:00|||||||||5
1702972200000|2023-12-19 07:50:00|||||||||7
1702972500000|2023-12-19 07:55:00|||||||||5
1702972800000|2023-12-19 08:00:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|59
1702973100000|2023-12-19 08:05:00|||||||||34
1702973400000|2023-12-19 08:10:00|15|14.92|15.03|14.95|15.03|14.95|14.98|14.9|389
1702973700000|2023-12-19 08:15:00|||||||||4
1702974000000|2023-12-19 08:20:00|||||||||49
1702974300000|2023-12-19 08:25:00|||||||||3
1702974600000|2023-12-19 08:30:00|15.08|15|15.08|15|15.08|15|15.03|14.95|243
1702974900000|2023-12-19 08:35:00|15.05|14.97|15.08|15|15.08|15|15.03|14.95|128
1702975200000|2023-12-19 08:40:00|||||||||155
1702975800000|2023-12-19 08:50:00|||||||||23
1702976100000|2023-12-19 08:55:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|205
1702976400000|2023-12-19 09:00:00|||||||||17
1702977000000|2023-12-19 09:10:00|15.08|15|15.08|15|15.08|15|15.08|15|69
1702977300000|2023-12-19 09:15:00|||||||||14
1702977600000|2023-12-19 09:20:00|||||||||6
1702977900000|2023-12-19 09:25:00|||||||||4
1702978200000|2023-12-19 09:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|1432
1702978500000|2023-12-19 09:35:00|15.1|15.02|15.08|15|15.13|15.05|15.08|15|21
1702979400000|2023-12-19 09:50:00|||||||||10
1702979700000|2023-12-19 09:55:00|||||||||4
1702980000000|2023-12-19 10:00:00|||||||||1
1702980300000|2023-12-19 10:05:00|||||||||38
1702980600000|2023-12-19 10:10:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|309
1702980900000|2023-12-19 10:15:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|188
1702981500000|2023-12-19 10:25:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|167
1702981800000|2023-12-19 10:30:00|||||||||121
1702982100000|2023-12-19 10:35:00|||||||||1
1702982400000|2023-12-19 10:40:00|||||||||2
1702982700000|2023-12-19 10:45:00|||||||||2
1702983000000|2023-12-19 10:50:00|||||||||12
1702983600000|2023-12-19 11:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|38
1702983900000|2023-12-19 11:05:00|15.11|15.03|15.13|15.05|15.13|15.05|15.08|15|262
1702984200000|2023-12-19 11:10:00|||||||||5
1702984500000|2023-12-19 11:15:00|15.08|15|15.08|15|15.08|15|15.08|15|21
1702984800000|2023-12-19 11:20:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|211
1702985100000|2023-12-19 11:25:00|||||||||170
1702985400000|2023-12-19 11:30:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|81
1702986300000|2023-12-19 11:45:00|||||||||4
1702986600000|2023-12-19 11:50:00|||||||||4
1702988100000|2023-12-19 12:15:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|65
1702988400000|2023-12-19 12:20:00|||||||||8
1702988700000|2023-12-19 12:25:00|||||||||182
1702989000000|2023-12-19 12:30:00|15.09|15.01|15.13|15.05|15.13|15.05|15.09|15.01|54
1702989300000|2023-12-19 12:35:00|15.09|15.01|15.09|15.01|15.13|15.05|15.09|15.01|30
1702989600000|2023-12-19 12:40:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|42
1702989900000|2023-12-19 12:45:00|||||||||141
1702991100000|2023-12-19 13:05:00|||||||||1
1702991400000|2023-12-19 13:10:00|||||||||2
1702991700000|2023-12-19 13:15:00|||||||||7
1702992000000|2023-12-19 13:20:00|||||||||3
1702992300000|2023-12-19 13:25:00|||||||||1
1702992600000|2023-12-19 13:30:00|||||||||43
1702992900000|2023-12-19 13:35:00|15.11|15.03|15.09|15.01|15.14|15.06|15.09|15.01|173
1702993200000|2023-12-19 13:40:00|||||||||8
1702993500000|2023-12-19 13:45:00|||||||||1
1702994100000|2023-12-19 13:55:00|||||||||1
1702994400000|2023-12-19 14:00:00|15.14|15.06|15.14|15.06|15.14|15.06|15.09|15.01|403
1702995300000|2023-12-19 14:15:00|||||||||55
1702995600000|2023-12-19 14:20:00|||||||||12
1702995900000|2023-12-19 14:25:00|||||||||8
1702996200000|2023-12-19 14:30:00|15.11|15.03|15.14|15.06|15.14|15.06|15.09|15.01|99
1702996500000|2023-12-19 14:35:00|||||||||9
1702996800000|2023-12-19 14:40:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|55
1702997100000|2023-12-19 14:45:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|178
1702997400000|2023-12-19 14:50:00|||||||||135
1702997700000|2023-12-19 14:55:00|||||||||85
1702998000000|2023-12-19 15:00:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|505
1702998300000|2023-12-19 15:05:00|||||||||100
1702998600000|2023-12-19 15:10:00|15.14|15.06|15.19|15.11|15.19|15.11|15.14|15.06|128
1702998900000|2023-12-19 15:15:00|||||||||218
1702999200000|2023-12-19 15:20:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|429
1702999500000|2023-12-19 15:25:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|156
1702999800000|2023-12-19 15:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.21|15.13|287
1703000100000|2023-12-19 15:35:00|||||||||99
1703000400000|2023-12-19 15:40:00|||||||||176
1703000700000|2023-12-19 15:45:00|||||||||453
1703001000000|2023-12-19 15:50:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|95
1703001300000|2023-12-19 15:55:00|||||||||123
1703001600000|2023-12-19 16:00:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|158
1703001900000|2023-12-19 16:05:00|15.31|15.23|15.34|15.26|15.34|15.26|15.31|15.23|821
1703002200000|2023-12-19 16:10:00|||||||||70
1703002500000|2023-12-19 16:15:00|||||||||382
1703002800000|2023-12-19 16:20:00|||||||||443
1703003100000|2023-12-19 16:25:00|||||||||520
1703003400000|2023-12-19 16:30:00|15.31|15.23|15.29|15.21|15.34|15.26|15.29|15.21|254
1703003700000|2023-12-19 16:35:00|||||||||100
1703004000000|2023-12-19 16:40:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|52
1703004300000|2023-12-19 16:45:00|||||||||42
1703004600000|2023-12-19 16:50:00|||||||||43
1703004900000|2023-12-19 16:55:00|||||||||87
1703005200000|2023-12-19 17:00:00|||||||||79
1703005500000|2023-12-19 17:05:00|||||||||79
1703005800000|2023-12-19 17:10:00|||||||||50
1703006100000|2023-12-19 17:15:00|||||||||101
1703006400000|2023-12-19 17:20:00|||||||||41
1703006700000|2023-12-19 17:25:00|||||||||53
1703007000000|2023-12-19 17:30:00|||||||||56
1703007300000|2023-12-19 17:35:00|||||||||74
1703007600000|2023-12-19 17:40:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|130
1703007900000|2023-12-19 17:45:00|||||||||23
1703008200000|2023-12-19 17:50:00|||||||||34
1703008500000|2023-12-19 17:55:00|||||||||39
1703008800000|2023-12-19 18:00:00|||||||||6
1703009400000|2023-12-19 18:10:00|||||||||1
1703009700000|2023-12-19 18:15:00|||||||||30
1703010000000|2023-12-19 18:20:00|||||||||1
1703010300000|2023-12-19 18:25:00|||||||||287
1703010600000|2023-12-19 18:30:00|||||||||2
1703010900000|2023-12-19 18:35:00|||||||||63
1703011200000|2023-12-19 18:40:00|||||||||31
1703011500000|2023-12-19 18:45:00|||||||||28
1703011800000|2023-12-19 18:50:00|||||||||14
1703012100000|2023-12-19 18:55:00|||||||||18
1703012400000|2023-12-19 19:00:00|||||||||33
1703012700000|2023-12-19 19:05:00|||||||||40
1703013000000|2023-12-19 19:10:00|||||||||105
1703013300000|2023-12-19 19:15:00|||||||||62
1703013600000|2023-12-19 19:20:00|||||||||1
1703013900000|2023-12-19 19:25:00|||||||||1
1703014200000|2023-12-19 19:30:00|||||||||2
1703014500000|2023-12-19 19:35:00|||||||||1
1703014800000|2023-12-19 19:40:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|19
1703015100000|2023-12-19 19:45:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|18
1703015400000|2023-12-19 19:50:00|||||||||1
1703015700000|2023-12-19 19:55:00|||||||||238
1703016000000|2023-12-19 20:00:00|||||||||34
1703016300000|2023-12-19 20:05:00|||||||||28
1703017200000|2023-12-19 20:20:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|109
1703017500000|2023-12-19 20:25:00|||||||||1
1703018400000|2023-12-19 20:40:00|15.39|15.31|15.4|15.32|15.4|15.32|15.35|15.27|50
1703018700000|2023-12-19 20:45:00|||||||||78
1703019000000|2023-12-19 20:50:00|15.35|15.27|15.35|15.27|15.4|15.32|15.35|15.27|374
1703019300000|2023-12-19 20:55:00|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|78
1703031300000|2023-12-20 00:15:00|15.48|15.23|15.41|15.16|15.48|15.23|15.28|15.14|3
1703031600000|2023-12-20 00:20:00|15.39|15.14|15.39|15.14|15.39|15.14|15.39|15.14|0
1703032500000|2023-12-20 00:35:00|15.33|15.25|15.39|15.14|15.39|15.25|15.33|15.14|0
1703033100000|2023-12-20 00:45:00|15.33|15.25|15.39|15.14|15.41|15.25|15.33|15.14|0
1703034000000|2023-12-20 01:00:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1703034600000|2023-12-20 01:10:00|15.39|15.14|15.39|15.14|15.39|15.14|15.39|15.14|0
1703035200000|2023-12-20 01:20:00|15.35|15.27|15.39|15.14|15.39|15.27|15.35|15.14|7
1703042100000|2023-12-20 03:15:00|15.35|15.27|15.39|15.14|15.39|15.3|15.35|15.14|4
1703044200000|2023-12-20 03:50:00|15.28|15.2|15.39|15.14|15.39|15.2|15.28|15.14|0
1703044800000|2023-12-20 04:00:00|15.28|15.2|15.39|15.14|15.39|15.2|15.28|15.14|0
1703045100000|2023-12-20 04:05:00|15.28|15.2|15.34|15.09|15.34|15.2|15.28|15.09|6
1703046000000|2023-12-20 04:20:00|15.28|15.2|15.39|15.14|15.39|15.21|15.28|15.12|0
1703046300000|2023-12-20 04:25:00|15.28|15.2|15.28|15.2|15.39|15.2|15.28|15.14|0
1703049000000|2023-12-20 05:10:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1703050200000|2023-12-20 05:30:00|15.39|15.14|15.28|15.2|15.39|15.23|15.28|15.12|0
1703050500000|2023-12-20 05:35:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|3
1703051100000|2023-12-20 05:45:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1703051400000|2023-12-20 05:50:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1703052900000|2023-12-20 06:15:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|0
1703054400000|2023-12-20 06:40:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1703054700000|2023-12-20 06:45:00|15.34|15.26|15.34|15.26|15.34|15.26|15.31|15.23|0
1703055000000|2023-12-20 06:50:00|15.31|15.23|15.31|15.23|15.34|15.26|15.31|15.23|0
1703055300000|2023-12-20 06:55:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|4
1703055900000|2023-12-20 07:05:00|||||||||29
1703056200000|2023-12-20 07:10:00|||||||||24
1703056800000|2023-12-20 07:20:00|||||||||7
1703057100000|2023-12-20 07:25:00|||||||||36
1703057400000|2023-12-20 07:30:00|||||||||7
1703058000000|2023-12-20 07:40:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|127
1703058600000|2023-12-20 07:50:00|||||||||9
1703058900000|2023-12-20 07:55:00|||||||||1
1703059200000|2023-12-20 08:00:00|15.39|15.31|15.31|15.23|15.39|15.31|15.31|15.23|305
1703059500000|2023-12-20 08:05:00|15.32|15.24|15.36|15.28|15.36|15.28|15.31|15.23|185
1703059800000|2023-12-20 08:10:00|15.31|15.23|15.36|15.28|15.36|15.28|15.31|15.23|43
1703060100000|2023-12-20 08:15:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|4
1703060400000|2023-12-20 08:20:00|15.36|15.28|15.31|15.23|15.36|15.28|15.31|15.23|101
1703060700000|2023-12-20 08:25:00|||||||||67
1703061000000|2023-12-20 08:30:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|84
1703061300000|2023-12-20 08:35:00|||||||||87
1703061600000|2023-12-20 08:40:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|164
1703061900000|2023-12-20 08:45:00|15.44|15.36|15.41|15.33|15.46|15.38|15.41|15.33|209
1703062200000|2023-12-20 08:50:00|15.44|15.36|15.46|15.38|15.46|15.38|15.44|15.36|107
1703062500000|2023-12-20 08:55:00|||||||||298
1703062800000|2023-12-20 09:00:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|164
1703063100000|2023-12-20 09:05:00|15.54|15.46|15.56|15.48|15.61|15.53|15.51|15.43|227
1703063400000|2023-12-20 09:10:00|15.59|15.51|15.61|15.53|15.61|15.53|15.56|15.48|158
1703063700000|2023-12-20 09:15:00|15.56|15.48|15.56|15.48|15.61|15.53|15.56|15.48|158
1703064000000|2023-12-20 09:20:00|15.59|15.51|15.56|15.48|15.59|15.51|15.56|15.48|81
1703064300000|2023-12-20 09:25:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|101
1703064600000|2023-12-20 09:30:00|15.64|15.56|15.61|15.53|15.66|15.58|15.61|15.53|423
1703064900000|2023-12-20 09:35:00|15.64|15.56|15.66|15.58|15.66|15.58|15.61|15.53|92
1703065200000|2023-12-20 09:40:00|||||||||54
1703065500000|2023-12-20 09:45:00|||||||||70
1703065800000|2023-12-20 09:50:00|15.61|15.53|15.61|15.53|15.66|15.58|15.61|15.53|163
1703066100000|2023-12-20 09:55:00|||||||||43
1703066400000|2023-12-20 10:00:00|||||||||4
1703066700000|2023-12-20 10:05:00|||||||||4
1703067000000|2023-12-20 10:10:00|||||||||9
1703067300000|2023-12-20 10:15:00|||||||||18
1703067600000|2023-12-20 10:20:00|||||||||38
1703067900000|2023-12-20 10:25:00|||||||||64
1703068200000|2023-12-20 10:30:00|||||||||9
1703068500000|2023-12-20 10:35:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|418
1703068800000|2023-12-20 10:40:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|322
1703069100000|2023-12-20 10:45:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|132
1703069400000|2023-12-20 10:50:00|||||||||74
1703069700000|2023-12-20 10:55:00|||||||||1
1703070000000|2023-12-20 11:00:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|76
1703070300000|2023-12-20 11:05:00|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|282
1703070600000|2023-12-20 11:10:00|15.54|15.46|15.56|15.48|15.56|15.48|15.52|15.44|88
1703071200000|2023-12-20 11:20:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|87
1703071500000|2023-12-20 11:25:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|13
1703071800000|2023-12-20 11:30:00|15.54|15.46|15.52|15.44|15.56|15.48|15.52|15.44|5
1703072100000|2023-12-20 11:35:00|15.54|15.46|15.56|15.48|15.56|15.48|15.52|15.44|26
1703072700000|2023-12-20 11:45:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|95
1703073000000|2023-12-20 11:50:00|15.56|15.48|15.56|15.48|15.56|15.48|15.52|15.44|1
1703073300000|2023-12-20 11:55:00|15.54|15.46|15.52|15.44|15.54|15.46|15.52|15.44|20
1703073900000|2023-12-20 12:05:00|||||||||1
1703074500000|2023-12-20 12:15:00|||||||||3
1703075100000|2023-12-20 12:25:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|107
1703076000000|2023-12-20 12:40:00|||||||||2
1703076600000|2023-12-20 12:50:00|15.49|15.41|15.52|15.44|15.52|15.44|15.49|15.41|21
1703076900000|2023-12-20 12:55:00|15.47|15.39|15.47|15.39|15.49|15.41|15.47|15.39|2
1703077200000|2023-12-20 13:00:00|||||||||317
1703077500000|2023-12-20 13:05:00|||||||||1
1703077800000|2023-12-20 13:10:00|15.42|15.34|15.47|15.39|15.47|15.39|15.42|15.34|91
1703078100000|2023-12-20 13:15:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|11
1703078400000|2023-12-20 13:20:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|401
1703078700000|2023-12-20 13:25:00|||||||||59
1703079300000|2023-12-20 13:35:00|15.33|15.25|15.33|15.25|15.33|15.25|15.32|15.24|124
1703079600000|2023-12-20 13:40:00|15.32|15.24|15.32|15.24|15.33|15.25|15.32|15.24|6
1703080200000|2023-12-20 13:50:00|||||||||14
1703080500000|2023-12-20 13:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|510
1703080800000|2023-12-20 14:00:00|||||||||40
1703081100000|2023-12-20 14:05:00|15.38|15.3|15.42|15.34|15.42|15.34|15.38|15.3|220
1703081400000|2023-12-20 14:10:00|||||||||18
1703082000000|2023-12-20 14:20:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|15
1703082300000|2023-12-20 14:25:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|49
1703082600000|2023-12-20 14:30:00|15.43|15.35|15.43|15.35|15.43|15.35|15.42|15.34|46
1703082900000|2023-12-20 14:35:00|15.42|15.34|15.42|15.34|15.43|15.35|15.38|15.3|122
1703083200000|2023-12-20 14:40:00|15.43|15.35|15.42|15.34|15.43|15.35|15.38|15.3|109
1703083500000|2023-12-20 14:45:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|25
1703083800000|2023-12-20 14:50:00|||||||||21
1703084100000|2023-12-20 14:55:00|||||||||22
1703084400000|2023-12-20 15:00:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|49
1703084700000|2023-12-20 15:05:00|||||||||18
1703085000000|2023-12-20 15:10:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|272
1703085300000|2023-12-20 15:15:00|||||||||48
1703085600000|2023-12-20 15:20:00|15.47|15.39|15.48|15.4|15.48|15.4|15.43|15.35|186
1703085900000|2023-12-20 15:25:00|||||||||84
1703086200000|2023-12-20 15:30:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|148
1703086500000|2023-12-20 15:35:00|||||||||75
1703086800000|2023-12-20 15:40:00|||||||||52
1703087100000|2023-12-20 15:45:00|||||||||48
1703087400000|2023-12-20 15:50:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|234
1703087700000|2023-12-20 15:55:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|62
1703088000000|2023-12-20 16:00:00|||||||||26
1703088300000|2023-12-20 16:05:00|||||||||68
1703088600000|2023-12-20 16:10:00|||||||||41
1703088900000|2023-12-20 16:15:00|15.5|15.42|15.48|15.4|15.53|15.45|15.48|15.4|390
1703089200000|2023-12-20 16:20:00|||||||||61
1703089500000|2023-12-20 16:25:00|||||||||445
1703089800000|2023-12-20 16:30:00|||||||||92
1703090100000|2023-12-20 16:35:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|88
1703090400000|2023-12-20 16:40:00|||||||||9
1703090700000|2023-12-20 16:45:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|26
1703091000000|2023-12-20 16:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.48|15.4|17
1703091300000|2023-12-20 16:55:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|30
1703091600000|2023-12-20 17:00:00|||||||||5
1703091900000|2023-12-20 17:05:00|||||||||6
1703092200000|2023-12-20 17:10:00|||||||||7
1703092500000|2023-12-20 17:15:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|66
1703092800000|2023-12-20 17:20:00|||||||||6
1703093100000|2023-12-20 17:25:00|||||||||7
1703093400000|2023-12-20 17:30:00|||||||||143
1703093700000|2023-12-20 17:35:00|||||||||9
1703094000000|2023-12-20 17:40:00|||||||||12
1703094300000|2023-12-20 17:45:00|||||||||5
1703094600000|2023-12-20 17:50:00|||||||||57
1703094900000|2023-12-20 17:55:00|||||||||18
1703095500000|2023-12-20 18:05:00|||||||||6
1703096700000|2023-12-20 18:25:00|||||||||3
1703097000000|2023-12-20 18:30:00|||||||||1
1703097300000|2023-12-20 18:35:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|12
1703097600000|2023-12-20 18:40:00|15.54|15.46|15.58|15.5|15.58|15.5|15.54|15.46|10
1703097900000|2023-12-20 18:45:00|||||||||171
1703098200000|2023-12-20 18:50:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|142
1703098500000|2023-12-20 18:55:00|||||||||60
1703098800000|2023-12-20 19:00:00|||||||||52
1703099100000|2023-12-20 19:05:00|||||||||25
1703099400000|2023-12-20 19:10:00|||||||||4
1703099700000|2023-12-20 19:15:00|||||||||12
1703100000000|2023-12-20 19:20:00|||||||||68
1703100300000|2023-12-20 19:25:00|15.68|15.6|15.64|15.56|15.68|15.6|15.64|15.56|384
1703100900000|2023-12-20 19:35:00|15.66|15.58|15.69|15.61|15.69|15.61|15.64|15.56|3
1703101200000|2023-12-20 19:40:00|15.68|15.6|15.69|15.61|15.69|15.61|15.64|15.56|19
1703101500000|2023-12-20 19:45:00|15.68|15.6|15.69|15.61|15.69|15.61|15.64|15.56|21
1703101800000|2023-12-20 19:50:00|15.74|15.66|15.84|15.76|15.93|15.85|15.74|15.66|900
1703102100000|2023-12-20 19:55:00|15.86|15.78|15.93|15.85|15.93|15.85|15.84|15.76|30
1703102400000|2023-12-20 20:00:00|15.91|15.83|15.99|15.91|15.99|15.91|15.89|15.81|123
1703102700000|2023-12-20 20:05:00|16.01|15.93|16.04|15.96|16.08|16|15.99|15.91|142
1703103000000|2023-12-20 20:10:00|16.03|15.95|16.01|15.93|16.04|15.96|15.94|15.86|359
1703103300000|2023-12-20 20:15:00|15.99|15.91|15.89|15.81|15.99|15.91|15.84|15.76|39
1703103600000|2023-12-20 20:20:00|15.87|15.79|15.94|15.86|15.94|15.86|15.84|15.76|16
1703103900000|2023-12-20 20:25:00|15.97|15.89|15.99|15.91|15.99|15.91|15.94|15.86|54
1703104200000|2023-12-20 20:30:00|15.94|15.86|16|15.92|16|15.92|15.92|15.84|42
1703104500000|2023-12-20 20:35:00|16.02|15.94|16.02|15.94|16.05|15.97|16|15.92|26
1703104800000|2023-12-20 20:40:00|16|15.92|15.95|15.87|16|15.92|15.95|15.87|38
1703105100000|2023-12-20 20:45:00|15.97|15.89|15.95|15.87|16|15.92|15.95|15.87|23
1703105400000|2023-12-20 20:50:00|15.92|15.84|15.95|15.87|15.99|15.91|15.92|15.84|50
1703105700000|2023-12-20 20:55:00|15.97|15.89|16.02|15.94|16.04|15.96|15.95|15.87|45
1703106000000|2023-12-20 21:00:00|16.08|15.83|16.08|15.83|16.08|15.83|16.08|15.83|0
1703117700000|2023-12-21 00:15:00|15.92|15.84|15.93|15.85|16.03|15.87|15.92|15.78|1
1703118000000|2023-12-21 00:20:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|20
1703118300000|2023-12-21 00:25:00|15.91|15.83|15.95|15.87|15.95|15.87|15.91|15.83|0
1703118600000|2023-12-21 00:30:00|15.98|15.9|15.96|15.88|16|15.92|15.96|15.88|0
1703119200000|2023-12-21 00:40:00|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|0
1703119500000|2023-12-21 00:45:00|16.01|15.93|16.09|15.84|16.09|15.93|15.98|15.82|5
1703119800000|2023-12-21 00:50:00|16.03|15.95|16.09|15.84|16.09|15.95|16.03|15.84|0
1703120700000|2023-12-21 01:05:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1703121000000|2023-12-21 01:10:00|16.04|15.79|15.98|15.9|16.04|15.9|15.96|15.79|0
1703121900000|2023-12-21 01:25:00|16|15.92|16|15.92|16|15.92|15.98|15.9|0
1703122200000|2023-12-21 01:30:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|0
1703122500000|2023-12-21 01:35:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1703122800000|2023-12-21 01:40:00|16.04|15.79|16.04|15.79|16.04|15.9|15.98|15.79|1
1703124000000|2023-12-21 02:00:00|16.06|15.81|16.06|15.81|16.06|15.81|16.04|15.79|0
1703124300000|2023-12-21 02:05:00|16.04|15.79|16.04|15.79|16.06|15.81|16.04|15.79|0
1703124600000|2023-12-21 02:10:00|16.06|15.81|16.04|15.79|16.06|15.81|16.04|15.79|35
1703124900000|2023-12-21 02:15:00|16.07|15.82|16.06|15.81|16.07|15.82|16.04|15.79|7
1703125200000|2023-12-21 02:20:00|16.04|15.79|16.04|15.79|16.06|15.81|16.04|15.79|0
1703125500000|2023-12-21 02:25:00|16.06|15.81|16.04|15.79|16.06|15.81|16.04|15.79|0
1703125800000|2023-12-21 02:30:00|16.06|15.81|16.06|15.81|16.06|15.81|16.04|15.79|0
1703126100000|2023-12-21 02:35:00|16.04|15.79|16.06|15.81|16.06|15.81|16.04|15.79|0
1703126400000|2023-12-21 02:40:00|16.04|15.79|16.04|15.79|16.11|15.84|16.04|15.79|0
1703126700000|2023-12-21 02:45:00|16.06|15.81|15.83|15.75|16.11|15.81|15.83|15.69|4
1703127300000|2023-12-21 02:55:00|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|0
1703127600000|2023-12-21 03:00:00|15.81|15.73|15.8|15.72|15.83|15.75|15.8|15.72|0
1703128200000|2023-12-21 03:10:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|1
1703129100000|2023-12-21 03:25:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|4
1703130600000|2023-12-21 03:50:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1703131200000|2023-12-21 04:00:00|15.89|15.64|15.89|15.64|15.89|15.64|15.89|15.64|0
1703131500000|2023-12-21 04:05:00|15.79|15.71|15.79|15.71|15.89|15.71|15.78|15.64|0
1703132700000|2023-12-21 04:25:00|15.76|15.68|15.79|15.71|15.79|15.71|15.76|15.68|2
1703135100000|2023-12-21 05:05:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1703135700000|2023-12-21 05:15:00|||||||||1
1703136000000|2023-12-21 05:20:00|||||||||8
1703138100000|2023-12-21 05:55:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|0
1703139000000|2023-12-21 06:10:00|15.84|15.76|15.81|15.73|15.84|15.76|15.81|15.73|0
1703139900000|2023-12-21 06:25:00|||||||||4
1703140200000|2023-12-21 06:30:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|4
1703140800000|2023-12-21 06:40:00|||||||||3
1703141100000|2023-12-21 06:45:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1703142000000|2023-12-21 07:00:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|17
1703142300000|2023-12-21 07:05:00|||||||||2
1703142600000|2023-12-21 07:10:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|67
1703143500000|2023-12-21 07:25:00|||||||||36
1703143800000|2023-12-21 07:30:00|||||||||6
1703144100000|2023-12-21 07:35:00|||||||||1
1703144400000|2023-12-21 07:40:00|15.77|15.69|15.81|15.73|15.82|15.74|15.77|15.69|121
1703144700000|2023-12-21 07:45:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|14
1703145300000|2023-12-21 07:55:00|||||||||1
1703145600000|2023-12-21 08:00:00|15.72|15.64|15.67|15.59|15.72|15.64|15.62|15.54|221
1703145900000|2023-12-21 08:05:00|15.62|15.54|15.67|15.59|15.67|15.59|15.62|15.54|124
1703146200000|2023-12-21 08:10:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|193
1703146500000|2023-12-21 08:15:00|||||||||8
1703146800000|2023-12-21 08:20:00|||||||||141
1703147100000|2023-12-21 08:25:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|86
1703147400000|2023-12-21 08:30:00|||||||||199
1703147700000|2023-12-21 08:35:00|15.76|15.68|15.76|15.68|15.76|15.68|15.72|15.64|324
1703148000000|2023-12-21 08:40:00|15.72|15.64|15.72|15.64|15.76|15.68|15.72|15.64|190
1703148300000|2023-12-21 08:45:00|15.71|15.63|15.71|15.63|15.76|15.68|15.71|15.63|265
1703148600000|2023-12-21 08:50:00|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|31
1703148900000|2023-12-21 08:55:00|||||||||19
1703149200000|2023-12-21 09:00:00|||||||||10
1703149500000|2023-12-21 09:05:00|||||||||74
1703149800000|2023-12-21 09:10:00|15.81|15.73|15.81|15.73|15.81|15.73|15.77|15.69|196
1703150100000|2023-12-21 09:15:00|15.77|15.69|15.77|15.69|15.81|15.73|15.76|15.68|69
1703150400000|2023-12-21 09:20:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|12
1703150700000|2023-12-21 09:25:00|||||||||28
1703151000000|2023-12-21 09:30:00|15.81|15.73|15.77|15.69|15.81|15.73|15.77|15.69|53
1703151300000|2023-12-21 09:35:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|16
1703151600000|2023-12-21 09:40:00|15.77|15.69|15.77|15.69|15.81|15.73|15.77|15.69|61
1703151900000|2023-12-21 09:45:00|||||||||9
1703152200000|2023-12-21 09:50:00|15.79|15.71|15.81|15.73|15.81|15.73|15.77|15.69|58
1703152500000|2023-12-21 09:55:00|||||||||2
1703152800000|2023-12-21 10:00:00|15.82|15.74|15.86|15.78|15.86|15.78|15.82|15.74|404
1703153100000|2023-12-21 10:05:00|15.84|15.76|15.87|15.79|15.87|15.79|15.82|15.74|242
1703153400000|2023-12-21 10:10:00|15.84|15.76|15.87|15.79|15.87|15.79|15.82|15.74|151
1703153700000|2023-12-21 10:15:00|||||||||23
1703154000000|2023-12-21 10:20:00|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|211
1703154300000|2023-12-21 10:25:00|||||||||17
1703154600000|2023-12-21 10:30:00|||||||||2
1703154900000|2023-12-21 10:35:00|15.97|15.89|15.97|15.89|16.01|15.93|15.97|15.89|476
1703155200000|2023-12-21 10:40:00|15.99|15.91|16.06|15.98|16.06|15.98|15.97|15.89|774
1703155500000|2023-12-21 10:45:00|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|137
1703155800000|2023-12-21 10:50:00|16.03|15.95|16.03|15.95|16.06|15.98|16.03|15.95|62
1703156100000|2023-12-21 10:55:00|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|58
1703156400000|2023-12-21 11:00:00|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|180
1703156700000|2023-12-21 11:05:00|16.01|15.93|16.01|15.93|16.04|15.96|16.01|15.93|134
1703157000000|2023-12-21 11:10:00|16.06|15.98|16.04|15.96|16.06|15.98|16.01|15.93|357
1703157300000|2023-12-21 11:15:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|122
1703157600000|2023-12-21 11:20:00|||||||||11
1703157900000|2023-12-21 11:25:00|||||||||4
1703158200000|2023-12-21 11:30:00|||||||||3
1703158500000|2023-12-21 11:35:00|||||||||55
1703158800000|2023-12-21 11:40:00|||||||||33
1703159100000|2023-12-21 11:45:00|||||||||4
1703159400000|2023-12-21 11:50:00|||||||||8
1703159700000|2023-12-21 11:55:00|||||||||17
1703160000000|2023-12-21 12:00:00|||||||||4
1703160300000|2023-12-21 12:05:00|||||||||48
1703160600000|2023-12-21 12:10:00|||||||||6
1703160900000|2023-12-21 12:15:00|||||||||13
1703161200000|2023-12-21 12:20:00|||||||||2
1703161500000|2023-12-21 12:25:00|||||||||44
1703161800000|2023-12-21 12:30:00|||||||||8
1703162100000|2023-12-21 12:35:00|||||||||11
1703162400000|2023-12-21 12:40:00|||||||||12
1703162700000|2023-12-21 12:45:00|||||||||19
1703163000000|2023-12-21 12:50:00|||||||||24
1703163300000|2023-12-21 12:55:00|||||||||46
1703163600000|2023-12-21 13:00:00|||||||||14
1703163900000|2023-12-21 13:05:00|||||||||75
1703164200000|2023-12-21 13:10:00|||||||||9
1703164500000|2023-12-21 13:15:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|139
1703164800000|2023-12-21 13:20:00|||||||||21
1703165100000|2023-12-21 13:25:00|||||||||7
1703165400000|2023-12-21 13:30:00|16.02|15.94|16.01|15.93|16.06|15.98|16.01|15.93|372
1703165700000|2023-12-21 13:35:00|15.97|15.89|16.01|15.93|16.01|15.93|15.97|15.89|39
1703166000000|2023-12-21 13:40:00|16.06|15.98|16.02|15.94|16.06|15.98|16.01|15.93|277
1703166300000|2023-12-21 13:45:00|16.04|15.96|16.02|15.94|16.06|15.98|16.02|15.94|142
1703166600000|2023-12-21 13:50:00|16.06|15.98|16.06|15.98|16.07|15.99|16.06|15.98|40
1703166900000|2023-12-21 13:55:00|16.04|15.96|16.06|15.98|16.07|15.99|16.02|15.94|136
1703167200000|2023-12-21 14:00:00|16.02|15.94|16.02|15.94|16.07|15.99|16.01|15.93|353
1703167500000|2023-12-21 14:05:00|16.01|15.93|15.97|15.89|16.02|15.94|15.97|15.89|32
1703167800000|2023-12-21 14:10:00|||||||||6
1703168100000|2023-12-21 14:15:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|73
1703168400000|2023-12-21 14:20:00|||||||||49
1703168700000|2023-12-21 14:25:00|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|56
1703169000000|2023-12-21 14:30:00|15.96|15.88|15.92|15.84|15.97|15.89|15.92|15.84|911
1703169300000|2023-12-21 14:35:00|15.96|15.88|15.96|15.88|15.97|15.89|15.96|15.88|180
1703169600000|2023-12-21 14:40:00|15.97|15.89|16.01|15.93|16.01|15.93|15.96|15.88|208
1703169900000|2023-12-21 14:45:00|15.99|15.91|15.96|15.88|16.01|15.93|15.96|15.88|87
1703170200000|2023-12-21 14:50:00|15.92|15.84|15.96|15.88|15.96|15.88|15.92|15.84|270
1703170500000|2023-12-21 14:55:00|||||||||43
1703170800000|2023-12-21 15:00:00|15.92|15.84|16.01|15.93|16.01|15.93|15.91|15.83|408
1703171100000|2023-12-21 15:05:00|||||||||43
1703171400000|2023-12-21 15:10:00|15.99|15.91|15.92|15.84|16.01|15.93|15.92|15.84|168
1703171700000|2023-12-21 15:15:00|15.96|15.88|15.87|15.79|15.96|15.88|15.87|15.79|244
1703172000000|2023-12-21 15:20:00|15.82|15.74|15.82|15.74|15.87|15.79|15.82|15.74|745
1703172300000|2023-12-21 15:25:00|15.85|15.77|15.87|15.79|15.87|15.79|15.82|15.74|215
1703172600000|2023-12-21 15:30:00|15.86|15.78|15.82|15.74|15.86|15.78|15.82|15.74|138
1703172900000|2023-12-21 15:35:00|||||||||113
1703173200000|2023-12-21 15:40:00|15.86|15.78|15.87|15.79|15.92|15.84|15.86|15.78|1035
1703173500000|2023-12-21 15:45:00|||||||||96
1703173800000|2023-12-21 15:50:00|15.92|15.84|15.92|15.84|15.92|15.84|15.87|15.79|916
1703174100000|2023-12-21 15:55:00|||||||||192
1703174400000|2023-12-21 16:00:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|306
1703174700000|2023-12-21 16:05:00|||||||||188
1703175000000|2023-12-21 16:10:00|||||||||188
1703175300000|2023-12-21 16:15:00|||||||||224
1703175600000|2023-12-21 16:20:00|15.87|15.79|15.87|15.79|15.87|15.79|15.82|15.74|639
1703175900000|2023-12-21 16:25:00|||||||||588
1703176200000|2023-12-21 16:30:00|15.89|15.81|15.92|15.84|15.92|15.84|15.87|15.79|245
1703176500000|2023-12-21 16:35:00|15.87|15.79|15.87|15.79|15.92|15.84|15.87|15.79|92
1703176800000|2023-12-21 16:40:00|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|24
1703177100000|2023-12-21 16:45:00|||||||||5
1703177400000|2023-12-21 16:50:00|15.89|15.81|15.92|15.84|15.92|15.84|15.87|15.79|9
1703177700000|2023-12-21 16:55:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|21
1703178000000|2023-12-21 17:00:00|16.02|15.94|16.07|15.99|16.07|15.99|16.02|15.94|159
1703178300000|2023-12-21 17:05:00|16.04|15.96|16.07|15.99|16.07|15.99|16.02|15.94|40
1703178600000|2023-12-21 17:10:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|17
1703178900000|2023-12-21 17:15:00|16.07|15.99|16.17|16.09|16.17|16.09|16.07|15.99|932
1703179200000|2023-12-21 17:20:00|16.19|16.11|16.17|16.09|16.22|16.14|16.17|16.09|147
1703179500000|2023-12-21 17:25:00|16.2|16.12|16.17|16.09|16.22|16.14|16.17|16.09|19
1703179800000|2023-12-21 17:30:00|16.12|16.04|16.17|16.09|16.17|16.09|16.07|15.99|155
1703180100000|2023-12-21 17:35:00|16.12|16.04|16.12|16.04|16.17|16.09|16.12|16.04|110
1703180400000|2023-12-21 17:40:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|10
1703180700000|2023-12-21 17:45:00|||||||||5
1703181000000|2023-12-21 17:50:00|16.17|16.09|16.17|16.09|16.17|16.09|16.12|16.04|36
1703181300000|2023-12-21 17:55:00|16.14|16.06|16.12|16.04|16.17|16.09|16.12|16.04|69
1703181600000|2023-12-21 18:00:00|16.1|16.02|16.02|15.94|16.1|16.02|16.02|15.94|76
1703181900000|2023-12-21 18:05:00|16.05|15.97|16.02|15.94|16.07|15.99|16.02|15.94|13
1703182200000|2023-12-21 18:10:00|16.05|15.97|16.02|15.94|16.07|15.99|15.97|15.89|33
1703182500000|2023-12-21 18:15:00|16.05|15.97|16.12|16.04|16.12|16.04|16.02|15.94|124
1703182800000|2023-12-21 18:20:00|16.07|15.99|15.97|15.89|16.12|16.04|15.97|15.89|161
1703183100000|2023-12-21 18:25:00|15.99|15.91|15.97|15.89|16.02|15.94|15.97|15.89|24
1703183400000|2023-12-21 18:30:00|15.95|15.87|15.97|15.89|15.97|15.89|15.92|15.84|22
1703183700000|2023-12-21 18:35:00|16|15.92|15.97|15.89|16|15.92|15.97|15.89|26
1703184000000|2023-12-21 18:40:00|16|15.92|15.97|15.89|16.02|15.94|15.97|15.89|11
1703184300000|2023-12-21 18:45:00|15.95|15.87|15.97|15.89|15.97|15.89|15.92|15.84|5
1703184600000|2023-12-21 18:50:00|15.95|15.87|15.93|15.85|15.97|15.89|15.92|15.84|4
1703184900000|2023-12-21 18:55:00|15.92|15.84|15.88|15.8|15.92|15.84|15.88|15.8|43
1703185200000|2023-12-21 19:00:00|15.9|15.82|15.88|15.8|15.92|15.84|15.88|15.8|6
1703185500000|2023-12-21 19:05:00|15.92|15.84|15.92|15.84|15.92|15.84|15.9|15.82|6
1703185800000|2023-12-21 19:10:00|15.9|15.82|15.93|15.85|15.93|15.85|15.88|15.8|4
1703186100000|2023-12-21 19:15:00|15.92|15.84|15.92|15.84|15.93|15.85|15.9|15.82|2
1703186400000|2023-12-21 19:20:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1703186700000|2023-12-21 19:25:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1703187000000|2023-12-21 19:30:00|15.9|15.82|15.88|15.8|15.92|15.84|15.88|15.8|6
1703187300000|2023-12-21 19:35:00|15.9|15.82|15.92|15.84|15.92|15.84|15.88|15.8|2
1703187900000|2023-12-21 19:45:00|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|4
1703188200000|2023-12-21 19:50:00|15.93|15.85|15.97|15.89|15.97|15.89|15.93|15.85|1
1703188500000|2023-12-21 19:55:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1703188800000|2023-12-21 20:00:00|15.93|15.85|15.92|15.84|15.97|15.89|15.92|15.84|1
1703189100000|2023-12-21 20:05:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1703189400000|2023-12-21 20:10:00|15.88|15.8|15.88|15.8|15.9|15.82|15.88|15.8|3
1703189700000|2023-12-21 20:15:00|||||||||504
1703190300000|2023-12-21 20:25:00|15.83|15.75|15.83|15.75|15.86|15.78|15.83|15.75|5
1703190600000|2023-12-21 20:30:00|||||||||1
1703190900000|2023-12-21 20:35:00|||||||||9
1703191500000|2023-12-21 20:45:00|15.78|15.7|15.78|15.7|15.83|15.75|15.78|15.7|54
1703191800000|2023-12-21 20:50:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|160
1703192100000|2023-12-21 20:55:00|15.81|15.73|15.83|15.75|15.83|15.75|15.78|15.7|65
1703204100000|2023-12-22 00:15:00|15.9|15.65|15.89|15.64|15.94|15.68|15.74|15.58|2
1703204400000|2023-12-22 00:20:00|15.91|15.66|15.86|15.78|15.92|15.78|15.81|15.66|1
1703206800000|2023-12-22 01:00:00|15.88|15.8|15.86|15.78|15.89|15.81|15.84|15.76|0
1703207100000|2023-12-22 01:05:00|15.88|15.8|15.86|15.78|15.97|15.83|15.86|15.72|0
1703207400000|2023-12-22 01:10:00|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|54
1703207700000|2023-12-22 01:15:00|15.98|15.73|15.87|15.79|15.98|15.83|15.86|15.72|15
1703208000000|2023-12-22 01:20:00|15.97|15.72|15.91|15.83|15.97|15.83|15.87|15.72|0
1703208300000|2023-12-22 01:25:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1703208900000|2023-12-22 01:35:00|15.97|15.72|15.87|15.79|15.98|15.83|15.87|15.72|0
1703209200000|2023-12-22 01:40:00|15.97|15.72|15.92|15.84|15.97|15.84|15.91|15.72|0
1703209500000|2023-12-22 01:45:00|16.02|15.77|15.92|15.84|16.02|15.84|15.92|15.77|0
1703209800000|2023-12-22 01:50:00|15.89|15.81|15.91|15.83|15.98|15.84|15.87|15.73|0
1703210100000|2023-12-22 01:55:00|15.92|15.84|15.92|15.84|15.97|15.84|15.87|15.72|0
1703210400000|2023-12-22 02:00:00|16.02|15.77|15.92|15.84|16.02|15.84|15.92|15.77|0
1703210700000|2023-12-22 02:05:00|16.02|15.77|15.92|15.84|16.02|15.84|15.92|15.77|0
1703211600000|2023-12-22 02:20:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1703212200000|2023-12-22 02:30:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1703212500000|2023-12-22 02:35:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1703213100000|2023-12-22 02:45:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1703213400000|2023-12-22 02:50:00|15.98|15.73|15.92|15.84|15.98|15.84|15.92|15.73|0
1703214000000|2023-12-22 03:00:00|15.98|15.73|15.98|15.73|15.98|15.84|15.92|15.73|0
1703214300000|2023-12-22 03:05:00|15.92|15.84|15.98|15.73|15.98|15.84|15.92|15.73|0
1703214900000|2023-12-22 03:15:00|15.92|15.84|15.92|15.84|15.98|15.84|15.92|15.73|0
1703215200000|2023-12-22 03:20:00|16.03|15.78|15.92|15.84|16.03|15.84|15.92|15.78|0
1703215800000|2023-12-22 03:30:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1703216700000|2023-12-22 03:45:00|15.92|15.84|15.92|15.84|15.98|15.84|15.92|15.73|0
1703217000000|2023-12-22 03:50:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1703218500000|2023-12-22 04:15:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|4
1703218800000|2023-12-22 04:20:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1703220000000|2023-12-22 04:40:00|15.92|15.84|15.92|15.84|16.03|15.84|15.92|15.78|0
1703220300000|2023-12-22 04:45:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1703221500000|2023-12-22 05:05:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1703221800000|2023-12-22 05:10:00|15.94|15.86|16.03|15.78|16.03|15.89|15.92|15.76|0
1703222100000|2023-12-22 05:15:00|15.97|15.89|15.97|15.89|16.03|15.89|15.92|15.78|0
1703222700000|2023-12-22 05:25:00|16.03|15.78|15.92|15.84|16.03|15.89|15.92|15.76|0
1703223000000|2023-12-22 05:30:00|16.03|15.78|15.97|15.89|16.03|15.89|15.92|15.78|0
1703223300000|2023-12-22 05:35:00|16.03|15.78|15.92|15.84|16.03|15.89|15.92|15.78|0
1703223600000|2023-12-22 05:40:00|16.03|15.78|15.97|15.89|16.03|15.89|15.92|15.78|0
1703225700000|2023-12-22 06:15:00|16.03|15.78|15.97|15.89|16.03|15.89|15.92|15.78|0
1703226000000|2023-12-22 06:20:00|15.94|15.86|15.92|15.84|16.03|15.89|15.92|15.78|0
1703226300000|2023-12-22 06:25:00|15.98|15.73|15.92|15.84|15.98|15.84|15.92|15.73|0
1703228400000|2023-12-22 07:00:00|15.94|15.86|15.95|15.87|15.97|15.89|15.94|15.86|13
1703230200000|2023-12-22 07:30:00|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|63
1703231400000|2023-12-22 07:50:00|||||||||1
1703231700000|2023-12-22 07:55:00|||||||||2
1703232000000|2023-12-22 08:00:00|15.91|15.83|15.9|15.82|15.91|15.83|15.85|15.77|307
1703232300000|2023-12-22 08:05:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|305
1703232600000|2023-12-22 08:10:00|||||||||37
1703233200000|2023-12-22 08:20:00|16|15.92|16|15.92|16|15.92|16|15.92|56
1703233500000|2023-12-22 08:25:00|15.98|15.9|15.95|15.87|16|15.92|15.95|15.87|106
1703233800000|2023-12-22 08:30:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|100
1703234100000|2023-12-22 08:35:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|133
1703234400000|2023-12-22 08:40:00|||||||||14
1703234700000|2023-12-22 08:45:00|||||||||38
1703235000000|2023-12-22 08:50:00|15.96|15.88|16|15.92|16|15.92|15.96|15.88|93
1703235300000|2023-12-22 08:55:00|||||||||4
1703235600000|2023-12-22 09:00:00|||||||||3
1703235900000|2023-12-22 09:05:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|3
1703236200000|2023-12-22 09:10:00|15.9|15.82|15.91|15.83|15.95|15.87|15.9|15.82|38
1703236500000|2023-12-22 09:15:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1703236800000|2023-12-22 09:20:00|||||||||9
1703237100000|2023-12-22 09:25:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|20
1703237400000|2023-12-22 09:30:00|15.9|15.82|15.86|15.78|15.91|15.83|15.86|15.78|267
1703237700000|2023-12-22 09:35:00|15.91|15.83|15.86|15.78|15.91|15.83|15.86|15.78|142
1703238000000|2023-12-22 09:40:00|15.91|15.83|15.86|15.78|15.91|15.83|15.86|15.78|113
1703238300000|2023-12-22 09:45:00|||||||||2
1703238600000|2023-12-22 09:50:00|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|62
1703238900000|2023-12-22 09:55:00|||||||||1
1703239500000|2023-12-22 10:05:00|15.88|15.8|15.88|15.8|15.88|15.8|15.86|15.78|114
1703239800000|2023-12-22 10:10:00|15.9|15.82|15.9|15.82|15.9|15.82|15.86|15.78|70
1703240100000|2023-12-22 10:15:00|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|113
1703240400000|2023-12-22 10:20:00|||||||||1
1703240700000|2023-12-22 10:25:00|||||||||4
1703241300000|2023-12-22 10:35:00|15.93|15.85|15.93|15.85|15.95|15.87|15.93|15.85|22
1703241600000|2023-12-22 10:40:00|15.91|15.83|15.91|15.83|15.93|15.85|15.91|15.83|5
1703241900000|2023-12-22 10:45:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1703242200000|2023-12-22 10:50:00|15.88|15.8|15.86|15.78|15.9|15.82|15.86|15.78|50
1703242500000|2023-12-22 10:55:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|5
1703243100000|2023-12-22 11:05:00|15.86|15.78|15.85|15.77|15.88|15.8|15.85|15.77|81
1703243700000|2023-12-22 11:15:00|||||||||502
1703244000000|2023-12-22 11:20:00|||||||||22
1703244300000|2023-12-22 11:25:00|15.88|15.8|15.85|15.77|15.88|15.8|15.85|15.77|5
1703244900000|2023-12-22 11:35:00|15.86|15.78|15.9|15.82|15.9|15.82|15.85|15.77|15
1703245200000|2023-12-22 11:40:00|15.88|15.8|15.86|15.78|15.9|15.82|15.85|15.77|26
1703245500000|2023-12-22 11:45:00|15.9|15.82|15.86|15.78|15.9|15.82|15.86|15.78|3
1703245800000|2023-12-22 11:50:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1703246100000|2023-12-22 11:55:00|15.86|15.78|15.88|15.8|15.9|15.82|15.86|15.78|9
1703246400000|2023-12-22 12:00:00|15.86|15.78|15.86|15.78|15.9|15.82|15.86|15.78|5
1703246700000|2023-12-22 12:05:00|15.88|15.8|15.9|15.82|15.9|15.82|15.86|15.78|7
1703247000000|2023-12-22 12:10:00|||||||||2
1703247300000|2023-12-22 12:15:00|15.86|15.78|15.9|15.82|15.9|15.82|15.86|15.78|33
1703247600000|2023-12-22 12:20:00|||||||||7
1703247900000|2023-12-22 12:25:00|||||||||9
1703248200000|2023-12-22 12:30:00|||||||||84
1703248500000|2023-12-22 12:35:00|||||||||123
1703248800000|2023-12-22 12:40:00|||||||||45
1703249400000|2023-12-22 12:50:00|||||||||2
1703250000000|2023-12-22 13:00:00|||||||||2
1703250300000|2023-12-22 13:05:00|||||||||2
1703250600000|2023-12-22 13:10:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1703251200000|2023-12-22 13:20:00|||||||||21
1703251500000|2023-12-22 13:25:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|71
1703251800000|2023-12-22 13:30:00|15.91|15.83|15.91|15.83|15.91|15.83|15.86|15.78|42
1703252100000|2023-12-22 13:35:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|31
1703252400000|2023-12-22 13:40:00|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|111
1703252700000|2023-12-22 13:45:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1703253000000|2023-12-22 13:50:00|||||||||28
1703253300000|2023-12-22 13:55:00|||||||||33
1703253600000|2023-12-22 14:00:00|||||||||46
1703253900000|2023-12-22 14:05:00|||||||||35
1703254200000|2023-12-22 14:10:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|309
1703254500000|2023-12-22 14:15:00|15.86|15.78|15.81|15.73|15.86|15.78|15.81|15.73|0
1703254800000|2023-12-22 14:20:00|||||||||18
1703255100000|2023-12-22 14:25:00|||||||||10
1703255400000|2023-12-22 14:30:00|15.86|15.78|15.96|15.88|15.96|15.88|15.86|15.78|435
1703255700000|2023-12-22 14:35:00|15.95|15.87|15.98|15.9|16|15.92|15.91|15.83|395
1703256000000|2023-12-22 14:40:00|15.96|15.88|16|15.92|16|15.92|15.95|15.87|275
1703256300000|2023-12-22 14:45:00|16.01|15.93|16.05|15.97|16.05|15.97|16|15.92|274
1703256600000|2023-12-22 14:50:00|||||||||25
1703256900000|2023-12-22 14:55:00|16.09|16.01|16.09|16.01|16.09|16.01|16.05|15.97|327
1703257200000|2023-12-22 15:00:00|16.05|15.97|16.05|15.97|16.1|16.02|16.05|15.97|191
1703257500000|2023-12-22 15:05:00|16.07|15.99|16.1|16.02|16.1|16.02|16.05|15.97|5
1703257800000|2023-12-22 15:10:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|63
1703258100000|2023-12-22 15:15:00|16.07|15.99|16.1|16.02|16.1|16.02|16.05|15.97|25
1703258400000|2023-12-22 15:20:00|16.05|15.97|16.05|15.97|16.07|15.99|16.05|15.97|80
1703258700000|2023-12-22 15:25:00|16.01|15.93|16.01|15.93|16.03|15.95|16|15.92|753
1703259000000|2023-12-22 15:30:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|334
1703259300000|2023-12-22 15:35:00|||||||||110
1703259600000|2023-12-22 15:40:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|146
1703259900000|2023-12-22 15:45:00|||||||||6
1703260200000|2023-12-22 15:50:00|||||||||15
1703260500000|2023-12-22 15:55:00|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|97
1703260800000|2023-12-22 16:00:00|16.01|15.93|16.02|15.94|16.06|15.98|15.99|15.91|136
1703261100000|2023-12-22 16:05:00|16.01|15.93|16.04|15.96|16.06|15.98|16.01|15.93|109
1703261400000|2023-12-22 16:10:00|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|73
1703261700000|2023-12-22 16:15:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|8
1703262000000|2023-12-22 16:20:00|15.97|15.89|15.99|15.91|16.01|15.93|15.97|15.89|116
1703262300000|2023-12-22 16:25:00|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|266
1703262600000|2023-12-22 16:30:00|15.96|15.88|15.96|15.88|15.97|15.89|15.96|15.88|18
1703262900000|2023-12-22 16:35:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|83
1703263200000|2023-12-22 16:40:00|15.96|15.88|15.97|15.89|15.97|15.89|15.92|15.84|51
1703263500000|2023-12-22 16:45:00|15.96|15.88|15.92|15.84|15.96|15.88|15.92|15.84|24
1703263800000|2023-12-22 16:50:00|15.87|15.79|15.87|15.79|15.91|15.83|15.87|15.79|42
1703264100000|2023-12-22 16:55:00|||||||||15
1703264400000|2023-12-22 17:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|26
1703264700000|2023-12-22 17:05:00|||||||||3
1703265000000|2023-12-22 17:10:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|4
1703265300000|2023-12-22 17:15:00|15.86|15.78|15.82|15.74|15.86|15.78|15.81|15.73|266
1703265600000|2023-12-22 17:20:00|||||||||3
1703265900000|2023-12-22 17:25:00|15.79|15.71|15.82|15.74|15.82|15.74|15.77|15.69|72
1703266500000|2023-12-22 17:35:00|15.77|15.69|15.79|15.71|15.82|15.74|15.77|15.69|36
1703266800000|2023-12-22 17:40:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|25
1703267100000|2023-12-22 17:45:00|||||||||4
1703267400000|2023-12-22 17:50:00|||||||||4
1703267700000|2023-12-22 17:55:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|721
1703268300000|2023-12-22 18:05:00|15.79|15.71|15.79|15.71|15.82|15.74|15.79|15.71|6
1703268600000|2023-12-22 18:10:00|||||||||4
1703268900000|2023-12-22 18:15:00|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|6
1703269200000|2023-12-22 18:20:00|||||||||1
1703269500000|2023-12-22 18:25:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|7
1703269800000|2023-12-22 18:30:00|||||||||1169
1703270100000|2023-12-22 18:35:00|||||||||4
1703270400000|2023-12-22 18:40:00|||||||||4
1703270700000|2023-12-22 18:45:00|||||||||39
1703271000000|2023-12-22 18:50:00|||||||||10
1703271300000|2023-12-22 18:55:00|||||||||3
1703271600000|2023-12-22 19:00:00|15.82|15.74|15.82|15.74|15.82|15.74|15.77|15.69|52
1703271900000|2023-12-22 19:05:00|15.86|15.78|15.84|15.76|15.87|15.79|15.82|15.74|123
1703272500000|2023-12-22 19:15:00|15.86|15.78|15.87|15.79|15.87|15.79|15.85|15.77|0
1703272800000|2023-12-22 19:20:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|3
1703273100000|2023-12-22 19:25:00|15.89|15.81|15.89|15.81|15.92|15.84|15.87|15.79|38
1703273400000|2023-12-22 19:30:00|15.92|15.84|15.85|15.77|15.92|15.84|15.85|15.77|33
1703273700000|2023-12-22 19:35:00|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|0
1703274000000|2023-12-22 19:40:00|15.77|15.69|15.77|15.69|15.8|15.72|15.77|15.69|13
1703274300000|2023-12-22 19:45:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|20
1703274900000|2023-12-22 19:55:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|11
1703276700000|2023-12-22 20:25:00|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|27
1703277000000|2023-12-22 20:30:00|15.77|15.69|15.77|15.69|15.77|15.69|15.73|15.65|6
1703277300000|2023-12-22 20:35:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1703277600000|2023-12-22 20:40:00|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|24
1703277900000|2023-12-22 20:45:00|15.77|15.69|15.8|15.72|15.8|15.72|15.77|15.69|52
1703278200000|2023-12-22 20:50:00|15.82|15.74|15.75|15.67|15.82|15.74|15.73|15.65|63
1703278500000|2023-12-22 20:55:00|15.77|15.69|15.73|15.65|15.78|15.7|15.73|15.65|17
1703637000000|2023-12-27 00:30:00|15.65|15.57|15.53|15.45|15.68|15.57|15.53|15.41|44
1703637300000|2023-12-27 00:35:00|15.55|15.47|15.63|15.38|15.64|15.51|15.53|15.38|21
1703637600000|2023-12-27 00:40:00|15.51|15.43|15.58|15.5|15.63|15.52|15.5|15.34|18
1703637900000|2023-12-27 00:45:00|15.6|15.52|15.58|15.5|15.6|15.52|15.58|15.5|11
1703638200000|2023-12-27 00:50:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|1
1703638800000|2023-12-27 01:00:00|15.64|15.56|15.64|15.56|15.65|15.57|15.64|15.56|4
1703639100000|2023-12-27 01:05:00|15.74|15.49|15.64|15.56|15.74|15.56|15.64|15.49|0
1703639400000|2023-12-27 01:10:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1703639700000|2023-12-27 01:15:00|15.69|15.44|15.69|15.44|15.69|15.54|15.62|15.44|1
1703640000000|2023-12-27 01:20:00|15.62|15.54|15.69|15.44|15.69|15.54|15.62|15.44|0
1703640300000|2023-12-27 01:25:00|15.62|15.54|15.62|15.54|15.69|15.54|15.62|15.44|1
1703640600000|2023-12-27 01:30:00|15.69|15.44|15.61|15.53|15.69|15.54|15.61|15.43|0
1703640900000|2023-12-27 01:35:00|15.68|15.43|15.61|15.53|15.7|15.53|15.61|15.43|0
1703641200000|2023-12-27 01:40:00|15.68|15.43|15.61|15.53|15.68|15.53|15.61|15.43|1
1703641500000|2023-12-27 01:45:00|15.68|15.43|15.61|15.53|15.68|15.53|15.61|15.43|0
1703641800000|2023-12-27 01:50:00|15.68|15.43|15.62|15.54|15.68|15.54|15.61|15.43|0
1703642100000|2023-12-27 01:55:00|15.68|15.43|15.62|15.54|15.68|15.54|15.62|15.43|0
1703642400000|2023-12-27 02:00:00|15.68|15.43|15.68|15.43|15.68|15.54|15.62|15.43|0
1703642700000|2023-12-27 02:05:00|15.62|15.54|15.68|15.43|15.68|15.54|15.62|15.43|0
1703643000000|2023-12-27 02:10:00|15.62|15.54|15.62|15.54|15.68|15.54|15.62|15.43|0
1703643300000|2023-12-27 02:15:00|15.68|15.43|15.62|15.54|15.68|15.54|15.62|15.43|0
1703643600000|2023-12-27 02:20:00|15.68|15.43|15.62|15.54|15.68|15.54|15.62|15.43|0
1703644200000|2023-12-27 02:30:00|15.68|15.43|15.62|15.54|15.7|15.54|15.62|15.43|0
1703644500000|2023-12-27 02:35:00|15.68|15.43|15.68|15.43|15.68|15.54|15.62|15.43|0
1703644800000|2023-12-27 02:40:00|15.62|15.54|15.62|15.54|15.68|15.54|15.62|15.43|0
1703645400000|2023-12-27 02:50:00|15.68|15.43|15.62|15.54|15.68|15.54|15.62|15.43|0
1703646600000|2023-12-27 03:10:00|15.68|15.43|15.62|15.54|15.68|15.54|15.62|15.43|0
1703646900000|2023-12-27 03:15:00|15.68|15.43|15.62|15.54|15.68|15.54|15.62|15.43|0
1703647200000|2023-12-27 03:20:00|15.68|15.43|15.62|15.54|15.68|15.54|15.62|15.43|0
1703647500000|2023-12-27 03:25:00|15.68|15.43|15.62|15.54|15.69|15.54|15.62|15.43|0
1703648400000|2023-12-27 03:40:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703648700000|2023-12-27 03:45:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703649900000|2023-12-27 04:05:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703650200000|2023-12-27 04:10:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703650500000|2023-12-27 04:15:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703650800000|2023-12-27 04:20:00|15.69|15.44|15.69|15.44|15.69|15.54|15.62|15.44|0
1703651100000|2023-12-27 04:25:00|15.62|15.54|15.62|15.54|15.69|15.54|15.62|15.44|0
1703651400000|2023-12-27 04:30:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703651700000|2023-12-27 04:35:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703652000000|2023-12-27 04:40:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703652900000|2023-12-27 04:55:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703653500000|2023-12-27 05:05:00|15.69|15.44|15.62|15.54|15.69|15.54|15.62|15.44|0
1703653800000|2023-12-27 05:10:00|15.69|15.44|15.69|15.44|15.69|15.54|15.62|15.44|0
1703654100000|2023-12-27 05:15:00|15.62|15.54|15.62|15.54|15.69|15.54|15.62|15.44|0
1703654700000|2023-12-27 05:25:00|15.69|15.44|15.69|15.44|15.71|15.54|15.62|15.44|0
1703655000000|2023-12-27 05:30:00|15.62|15.54|15.62|15.54|15.69|15.54|15.62|15.44|0
1703655300000|2023-12-27 05:35:00|15.69|15.44|15.59|15.51|15.69|15.54|15.59|15.44|0
1703655600000|2023-12-27 05:40:00|15.6|15.52|15.57|15.49|15.6|15.52|15.57|15.49|2
1703657100000|2023-12-27 06:05:00|||||||||3
1703660400000|2023-12-27 07:00:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|2
1703660700000|2023-12-27 07:05:00|||||||||10
1703661300000|2023-12-27 07:15:00|15.54|15.46|15.53|15.45|15.56|15.48|15.52|15.44|36
1703661900000|2023-12-27 07:25:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|14
1703662200000|2023-12-27 07:30:00|15.52|15.44|15.53|15.45|15.56|15.48|15.52|15.44|7
1703662500000|2023-12-27 07:35:00|15.55|15.47|15.54|15.46|15.56|15.48|15.53|15.45|6
1703662800000|2023-12-27 07:40:00|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|11
1703663100000|2023-12-27 07:45:00|||||||||5
1703663700000|2023-12-27 07:55:00|15.54|15.46|15.57|15.49|15.57|15.49|15.54|15.46|8
1703664000000|2023-12-27 08:00:00|15.58|15.5|15.58|15.5|15.59|15.51|15.54|15.46|232
1703664300000|2023-12-27 08:05:00|15.57|15.49|15.62|15.54|15.62|15.54|15.57|15.49|564
1703664600000|2023-12-27 08:10:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|501
1703664900000|2023-12-27 08:15:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|368
1703665200000|2023-12-27 08:20:00|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|63
1703665500000|2023-12-27 08:25:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|63
1703665800000|2023-12-27 08:30:00|15.46|15.38|15.46|15.38|15.47|15.39|15.46|15.38|29
1703666100000|2023-12-27 08:35:00|15.47|15.39|15.42|15.34|15.47|15.39|15.42|15.34|68
1703666400000|2023-12-27 08:40:00|15.47|15.39|15.47|15.39|15.47|15.39|15.44|15.36|118
1703666700000|2023-12-27 08:45:00|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|23
1703667000000|2023-12-27 08:50:00|15.51|15.43|15.51|15.43|15.52|15.44|15.47|15.39|92
1703667300000|2023-12-27 08:55:00|15.49|15.41|15.47|15.39|15.51|15.43|15.47|15.39|6
1703667600000|2023-12-27 09:00:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|178
1703667900000|2023-12-27 09:05:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|67
1703668200000|2023-12-27 09:10:00|15.54|15.46|15.52|15.44|15.54|15.46|15.52|15.44|162
1703668500000|2023-12-27 09:15:00|15.56|15.48|15.48|15.4|15.56|15.48|15.48|15.4|517
1703668800000|2023-12-27 09:20:00|15.49|15.41|15.53|15.45|15.53|15.45|15.49|15.41|21
1703669100000|2023-12-27 09:25:00|||||||||4
1703669400000|2023-12-27 09:30:00|15.52|15.44|15.51|15.43|15.53|15.45|15.48|15.4|91
1703669700000|2023-12-27 09:35:00|15.48|15.4|15.48|15.4|15.49|15.41|15.48|15.4|4
1703670000000|2023-12-27 09:40:00|||||||||20
1703670300000|2023-12-27 09:45:00|15.51|15.43|15.48|15.4|15.51|15.43|15.48|15.4|317
1703670600000|2023-12-27 09:50:00|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|17
1703670900000|2023-12-27 09:55:00|15.48|15.4|15.51|15.43|15.51|15.43|15.48|15.4|209
1703671200000|2023-12-27 10:00:00|||||||||2
1703671500000|2023-12-27 10:05:00|||||||||18
1703671800000|2023-12-27 10:10:00|15.53|15.45|15.56|15.48|15.56|15.48|15.53|15.45|176
1703672100000|2023-12-27 10:15:00|15.53|15.45|15.52|15.44|15.56|15.48|15.52|15.44|192
1703672400000|2023-12-27 10:20:00|15.53|15.45|15.53|15.45|15.53|15.45|15.52|15.44|2
1703672700000|2023-12-27 10:25:00|||||||||5
1703673000000|2023-12-27 10:30:00|15.51|15.43|15.51|15.43|15.51|15.43|15.48|15.4|65
1703673300000|2023-12-27 10:35:00|15.48|15.4|15.48|15.4|15.52|15.44|15.48|15.4|24
1703673600000|2023-12-27 10:40:00|||||||||17
1703673900000|2023-12-27 10:45:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|23
1703674200000|2023-12-27 10:50:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|0
1703674500000|2023-12-27 10:55:00|15.51|15.43|15.51|15.43|15.51|15.43|15.5|15.42|18
1703674800000|2023-12-27 11:00:00|15.5|15.42|15.48|15.4|15.51|15.43|15.48|15.4|0
1703675100000|2023-12-27 11:05:00|15.5|15.42|15.48|15.4|15.51|15.43|15.48|15.4|35
1703675400000|2023-12-27 11:10:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1703675700000|2023-12-27 11:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|1
1703676000000|2023-12-27 11:20:00|||||||||260
1703676300000|2023-12-27 11:25:00|||||||||2
1703676600000|2023-12-27 11:30:00|||||||||14
1703676900000|2023-12-27 11:35:00|||||||||1
1703677200000|2023-12-27 11:40:00|||||||||11
1703677500000|2023-12-27 11:45:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|6
1703677800000|2023-12-27 11:50:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|185
1703678100000|2023-12-27 11:55:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|15
1703678400000|2023-12-27 12:00:00|||||||||14
1703679000000|2023-12-27 12:10:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|1
1703679300000|2023-12-27 12:15:00|||||||||7
1703679600000|2023-12-27 12:20:00|||||||||26
1703679900000|2023-12-27 12:25:00|||||||||16
1703680200000|2023-12-27 12:30:00|15.45|15.37|15.43|15.35|15.47|15.39|15.43|15.35|56
1703680500000|2023-12-27 12:35:00|||||||||23
1703680800000|2023-12-27 12:40:00|||||||||16
1703681100000|2023-12-27 12:45:00|||||||||15
1703681400000|2023-12-27 12:50:00|||||||||26
1703681700000|2023-12-27 12:55:00|||||||||15
1703682000000|2023-12-27 13:00:00|||||||||2
1703682300000|2023-12-27 13:05:00|||||||||2
1703682600000|2023-12-27 13:10:00|||||||||10
1703682900000|2023-12-27 13:15:00|||||||||24
1703683200000|2023-12-27 13:20:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|458
1703683500000|2023-12-27 13:25:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|2
1703684100000|2023-12-27 13:35:00|||||||||52
1703684400000|2023-12-27 13:40:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|288
1703684700000|2023-12-27 13:45:00|||||||||1
1703685000000|2023-12-27 13:50:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|101
1703685300000|2023-12-27 13:55:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|174
1703685900000|2023-12-27 14:05:00|||||||||15
1703686200000|2023-12-27 14:10:00|15.49|15.41|15.48|15.4|15.5|15.42|15.48|15.4|1
1703686500000|2023-12-27 14:15:00|||||||||16
1703686800000|2023-12-27 14:20:00|||||||||19
1703687100000|2023-12-27 14:25:00|15.5|15.42|15.5|15.42|15.5|15.42|15.48|15.4|29
1703687400000|2023-12-27 14:30:00|15.49|15.41|15.45|15.37|15.49|15.41|15.45|15.37|182
1703687700000|2023-12-27 14:35:00|||||||||30
1703688000000|2023-12-27 14:40:00|||||||||34
1703688300000|2023-12-27 14:45:00|15.44|15.36|15.45|15.37|15.45|15.37|15.43|15.35|23
1703688600000|2023-12-27 14:50:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|224
1703688900000|2023-12-27 14:55:00|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|183
1703689200000|2023-12-27 15:00:00|15.38|15.3|15.35|15.27|15.4|15.32|15.35|15.27|66
1703689500000|2023-12-27 15:05:00|||||||||34
1703689800000|2023-12-27 15:10:00|15.34|15.26|15.35|15.27|15.35|15.27|15.3|15.22|978
1703690100000|2023-12-27 15:15:00|15.34|15.26|15.3|15.22|15.35|15.27|15.3|15.22|301
1703690400000|2023-12-27 15:20:00|15.32|15.24|15.3|15.22|15.35|15.27|15.3|15.22|463
1703690700000|2023-12-27 15:25:00|||||||||11
1703691000000|2023-12-27 15:30:00|||||||||32
1703691300000|2023-12-27 15:35:00|||||||||42
1703691600000|2023-12-27 15:40:00|||||||||93
1703691900000|2023-12-27 15:45:00|||||||||102
1703692200000|2023-12-27 15:50:00|||||||||62
1703692500000|2023-12-27 15:55:00|||||||||47
1703692800000|2023-12-27 16:00:00|||||||||535
1703693100000|2023-12-27 16:05:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|791
1703693400000|2023-12-27 16:10:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|869
1703693700000|2023-12-27 16:15:00|15.22|15.14|15.24|15.16|15.24|15.16|15.2|15.12|1134
1703694000000|2023-12-27 16:20:00|||||||||281
1703694300000|2023-12-27 16:25:00|15.22|15.14|15.2|15.12|15.24|15.16|15.19|15.11|1095
1703694600000|2023-12-27 16:30:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|307
1703694900000|2023-12-27 16:35:00|||||||||258
1703695200000|2023-12-27 16:40:00|15.19|15.11|15.17|15.09|15.19|15.11|15.15|15.07|31
1703695500000|2023-12-27 16:45:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|17
1703695800000|2023-12-27 16:50:00|15.19|15.11|15.19|15.11|15.19|15.11|15.17|15.09|12
1703696100000|2023-12-27 16:55:00|15.17|15.09|15.17|15.09|15.19|15.11|15.17|15.09|41
1703696400000|2023-12-27 17:00:00|15.19|15.11|15.19|15.11|15.2|15.12|15.17|15.09|4
1703696700000|2023-12-27 17:05:00|||||||||23
1703697000000|2023-12-27 17:10:00|||||||||3
1703697300000|2023-12-27 17:15:00|||||||||6
1703697600000|2023-12-27 17:20:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|3
1703697900000|2023-12-27 17:25:00|||||||||4
1703698200000|2023-12-27 17:30:00|||||||||4
1703698500000|2023-12-27 17:35:00|||||||||3
1703698800000|2023-12-27 17:40:00|15.22|15.14|15.21|15.13|15.24|15.16|15.21|15.13|39
1703699100000|2023-12-27 17:45:00|15.24|15.16|15.22|15.14|15.24|15.16|15.22|15.14|24
1703699400000|2023-12-27 17:50:00|15.24|15.16|15.21|15.13|15.24|15.16|15.21|15.13|2
1703699700000|2023-12-27 17:55:00|||||||||2
1703700300000|2023-12-27 18:05:00|||||||||19
1703700600000|2023-12-27 18:10:00|15.24|15.16|15.24|15.16|15.24|15.16|15.22|15.14|5
1703700900000|2023-12-27 18:15:00|15.22|15.14|15.21|15.13|15.24|15.16|15.21|15.13|9
1703702100000|2023-12-27 18:35:00|15.17|15.09|15.17|15.09|15.17|15.09|15.16|15.08|972
1703702400000|2023-12-27 18:40:00|||||||||6
1703702700000|2023-12-27 18:45:00|||||||||2
1703703000000|2023-12-27 18:50:00|||||||||38
1703703300000|2023-12-27 18:55:00|||||||||2
1703703600000|2023-12-27 19:00:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|41
1703703900000|2023-12-27 19:05:00|15.26|15.18|15.22|15.14|15.26|15.18|15.22|15.14|6
1703704200000|2023-12-27 19:10:00|15.24|15.16|15.21|15.13|15.24|15.16|15.21|15.13|17
1703704500000|2023-12-27 19:15:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|5
1703705100000|2023-12-27 19:25:00|15.16|15.08|15.16|15.08|15.16|15.08|15.14|15.06|11
1703705400000|2023-12-27 19:30:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1703705700000|2023-12-27 19:35:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1703706000000|2023-12-27 19:40:00|15.17|15.09|15.16|15.08|15.17|15.09|15.16|15.08|0
1703706300000|2023-12-27 19:45:00|||||||||2
1703706600000|2023-12-27 19:50:00|||||||||73
1703707200000|2023-12-27 20:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|4
1703707500000|2023-12-27 20:05:00|15.16|15.08|15.13|15.05|15.16|15.08|15.13|15.05|30
1703708700000|2023-12-27 20:25:00|15.16|15.08|15.13|15.05|15.16|15.08|15.13|15.05|34
1703709300000|2023-12-27 20:35:00|||||||||1
1703709600000|2023-12-27 20:40:00|||||||||1
1703709900000|2023-12-27 20:45:00|||||||||8
1703710200000|2023-12-27 20:50:00|15.12|15.04|15.08|15|15.12|15.04|15.08|15|84
1703710500000|2023-12-27 20:55:00|15.06|14.98|15.08|15|15.08|15|15.03|14.95|244
1703722500000|2023-12-28 00:15:00|15.17|14.92|15.13|15.05|15.27|15.05|15.02|14.89|0
1703722800000|2023-12-28 00:20:00|15.25|15|15.23|15.15|15.25|15.15|15.18|15|1
1703724300000|2023-12-28 00:45:00|15.31|15.06|15.29|15.21|15.31|15.23|15.25|15.06|4
1703724600000|2023-12-28 00:50:00|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|1
1703724900000|2023-12-28 00:55:00|15.26|15.18|15.23|15.15|15.26|15.18|15.23|15.15|0
1703725200000|2023-12-28 01:00:00|15.3|15.05|15.23|15.15|15.3|15.16|15.18|15.05|6
1703727600000|2023-12-28 01:40:00|15.21|15.13|15.2|15.12|15.23|15.15|15.2|15.12|4
1703727900000|2023-12-28 01:45:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|0
1703728200000|2023-12-28 01:50:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|0
1703728500000|2023-12-28 01:55:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|1
1703730300000|2023-12-28 02:25:00|15.18|15.1|15.21|15.13|15.21|15.13|15.18|15.1|41
1703730600000|2023-12-28 02:30:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1703731500000|2023-12-28 02:45:00|15.18|15.1|15.19|15.11|15.19|15.11|15.17|15.09|0
1703733600000|2023-12-28 03:20:00|15.22|15.14|15.27|15.19|15.27|15.19|15.21|15.13|43
1703733900000|2023-12-28 03:25:00|15.28|15.2|15.28|15.2|15.3|15.22|15.27|15.19|2
1703734800000|2023-12-28 03:40:00|15.23|15.15|15.2|15.12|15.3|15.2|15.2|15.05|29
1703737800000|2023-12-28 04:30:00|15.22|15.14|15.18|15.1|15.23|15.15|15.18|15.1|5
1703742300000|2023-12-28 05:45:00|15.17|15.09|15.14|15.06|15.18|15.1|15.14|15.06|30
1703742600000|2023-12-28 05:50:00|15.19|15.11|15.19|15.11|15.19|15.11|15.14|15.06|36
1703742900000|2023-12-28 05:55:00|15.21|15.13|15.21|15.13|15.21|15.13|15.19|15.11|2
1703743200000|2023-12-28 06:00:00|15.28|15.03|15.28|15.03|15.28|15.13|15.21|15.03|0
1703743500000|2023-12-28 06:05:00|15.21|15.13|15.19|15.11|15.28|15.13|15.17|15.03|0
1703743800000|2023-12-28 06:10:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1703744100000|2023-12-28 06:15:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1703744400000|2023-12-28 06:20:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1703745000000|2023-12-28 06:30:00|15.18|15.1|15.18|15.1|15.19|15.11|15.18|15.1|0
1703745300000|2023-12-28 06:35:00|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|0
1703745900000|2023-12-28 06:45:00|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|0
1703746200000|2023-12-28 06:50:00|15.16|15.08|15.16|15.08|15.18|15.1|15.16|15.08|0
1703746500000|2023-12-28 06:55:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|4
1703746800000|2023-12-28 07:00:00|15.16|15.08|15.14|15.06|15.16|15.08|15.14|15.06|12
1703750100000|2023-12-28 07:55:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1703750400000|2023-12-28 08:00:00|||||||||9
1703750700000|2023-12-28 08:05:00|15.12|15.04|15.12|15.04|15.13|15.05|15.12|15.04|136
1703751000000|2023-12-28 08:10:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1703751300000|2023-12-28 08:15:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|17
1703751600000|2023-12-28 08:20:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|431
1703751900000|2023-12-28 08:25:00|15.13|15.05|15.18|15.1|15.18|15.1|15.13|15.05|112
1703752200000|2023-12-28 08:30:00|||||||||8
1703752500000|2023-12-28 08:35:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|54
1703752800000|2023-12-28 08:40:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|37
1703753100000|2023-12-28 08:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|10
1703753700000|2023-12-28 08:55:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|267
1703754000000|2023-12-28 09:00:00|||||||||203
1703754300000|2023-12-28 09:05:00|15.22|15.14|15.18|15.1|15.22|15.14|15.18|15.1|140
1703754600000|2023-12-28 09:10:00|||||||||1
1703754900000|2023-12-28 09:15:00|||||||||732
1703755200000|2023-12-28 09:20:00|||||||||17
1703755500000|2023-12-28 09:25:00|||||||||11
1703755800000|2023-12-28 09:30:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|4
1703756100000|2023-12-28 09:35:00|15.15|15.07|15.14|15.06|15.15|15.07|15.14|15.06|24
1703756400000|2023-12-28 09:40:00|15.15|15.07|15.14|15.06|15.19|15.11|15.14|15.06|5
1703756700000|2023-12-28 09:45:00|15.15|15.07|15.14|15.06|15.15|15.07|15.14|15.06|0
1703757000000|2023-12-28 09:50:00|15.15|15.07|15.19|15.11|15.19|15.11|15.15|15.07|107
1703757300000|2023-12-28 09:55:00|||||||||1
1703757600000|2023-12-28 10:00:00|15.17|15.09|15.19|15.11|15.19|15.11|15.15|15.07|47
1703757900000|2023-12-28 10:05:00|||||||||1
1703758200000|2023-12-28 10:10:00|15.15|15.07|15.14|15.06|15.15|15.07|15.14|15.06|331
1703758500000|2023-12-28 10:15:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|123
1703758800000|2023-12-28 10:20:00|||||||||6
1703759100000|2023-12-28 10:25:00|||||||||3
1703759400000|2023-12-28 10:30:00|||||||||53
1703759700000|2023-12-28 10:35:00|||||||||119
1703760300000|2023-12-28 10:45:00|15.14|15.06|15.15|15.07|15.15|15.07|15.14|15.06|1
1703760600000|2023-12-28 10:50:00|||||||||117
1703760900000|2023-12-28 10:55:00|||||||||5
1703761200000|2023-12-28 11:00:00|||||||||7
1703761500000|2023-12-28 11:05:00|||||||||91
1703761800000|2023-12-28 11:10:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|234
1703762100000|2023-12-28 11:15:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|216
1703762400000|2023-12-28 11:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|7
1703762700000|2023-12-28 11:25:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|4
1703763000000|2023-12-28 11:30:00|15.22|15.14|15.23|15.15|15.24|15.16|15.22|15.14|1
1703763300000|2023-12-28 11:35:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|1
1703763600000|2023-12-28 11:40:00|||||||||6
1703763900000|2023-12-28 11:45:00|||||||||6
1703764200000|2023-12-28 11:50:00|||||||||2
1703764500000|2023-12-28 11:55:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|91
1703765100000|2023-12-28 12:05:00|||||||||1
1703765400000|2023-12-28 12:10:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|26
1703765700000|2023-12-28 12:15:00|||||||||12
1703766000000|2023-12-28 12:20:00|15.18|15.1|15.19|15.11|15.19|15.11|15.18|15.1|17
1703766300000|2023-12-28 12:25:00|||||||||1
1703767200000|2023-12-28 12:40:00|||||||||7
1703767500000|2023-12-28 12:45:00|||||||||45
1703768100000|2023-12-28 12:55:00|||||||||8
1703768400000|2023-12-28 13:00:00|||||||||1
1703768700000|2023-12-28 13:05:00|||||||||1
1703769300000|2023-12-28 13:15:00|||||||||2
1703769600000|2023-12-28 13:20:00|||||||||8
1703769900000|2023-12-28 13:25:00|15.18|15.1|15.14|15.06|15.18|15.1|15.14|15.06|72
1703770200000|2023-12-28 13:30:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|47
1703770500000|2023-12-28 13:35:00|15.16|15.08|15.19|15.11|15.19|15.11|15.16|15.08|21
1703770800000|2023-12-28 13:40:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|22
1703771100000|2023-12-28 13:45:00|||||||||1
1703771400000|2023-12-28 13:50:00|||||||||1
1703771700000|2023-12-28 13:55:00|15.15|15.07|15.16|15.08|15.16|15.08|15.14|15.06|71
1703772000000|2023-12-28 14:00:00|||||||||390
1703772300000|2023-12-28 14:05:00|15.15|15.07|15.14|15.06|15.16|15.08|15.14|15.06|36
1703772600000|2023-12-28 14:10:00|15.15|15.07|15.14|15.06|15.15|15.07|15.14|15.06|194
1703772900000|2023-12-28 14:15:00|15.16|15.08|15.16|15.08|15.19|15.11|15.16|15.08|397
1703773200000|2023-12-28 14:20:00|||||||||70
1703773500000|2023-12-28 14:25:00|||||||||75
1703773800000|2023-12-28 14:30:00|||||||||289
1703774100000|2023-12-28 14:35:00|||||||||58
1703774400000|2023-12-28 14:40:00|||||||||8
1703774700000|2023-12-28 14:45:00|||||||||11
1703775000000|2023-12-28 14:50:00|15.19|15.11|15.16|15.08|15.2|15.12|15.16|15.08|538
1703775300000|2023-12-28 14:55:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|5
1703775600000|2023-12-28 15:00:00|15.16|15.08|15.2|15.12|15.2|15.12|15.16|15.08|101
1703775900000|2023-12-28 15:05:00|15.21|15.13|15.25|15.17|15.25|15.17|15.21|15.13|377
1703776200000|2023-12-28 15:10:00|15.21|15.13|15.21|15.13|15.25|15.17|15.21|15.13|25
1703776500000|2023-12-28 15:15:00|15.2|15.12|15.2|15.12|15.2|15.12|15.16|15.08|87
1703776800000|2023-12-28 15:20:00|15.16|15.08|15.16|15.08|15.2|15.12|15.16|15.08|71
1703777100000|2023-12-28 15:25:00|||||||||15
1703777400000|2023-12-28 15:30:00|||||||||70
1703777700000|2023-12-28 15:35:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|154
1703778000000|2023-12-28 15:40:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|160
1703778300000|2023-12-28 15:45:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|206
1703778600000|2023-12-28 15:50:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|312
1703778900000|2023-12-28 15:55:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|77
1703779200000|2023-12-28 16:00:00|||||||||61
1703779500000|2023-12-28 16:05:00|||||||||32
1703779800000|2023-12-28 16:10:00|||||||||5
1703780100000|2023-12-28 16:15:00|15.28|15.2|15.25|15.17|15.28|15.2|15.23|15.15|198
1703780400000|2023-12-28 16:20:00|||||||||618
1703780700000|2023-12-28 16:25:00|||||||||184
1703781000000|2023-12-28 16:30:00|||||||||16
1703781300000|2023-12-28 16:35:00|||||||||6
1703781600000|2023-12-28 16:40:00|||||||||5
1703781900000|2023-12-28 16:45:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|44
1703782200000|2023-12-28 16:50:00|||||||||3
1703782500000|2023-12-28 16:55:00|||||||||31
1703782800000|2023-12-28 17:00:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|37
1703783100000|2023-12-28 17:05:00|||||||||4
1703783400000|2023-12-28 17:10:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|9
1703783700000|2023-12-28 17:15:00|||||||||5
1703784000000|2023-12-28 17:20:00|||||||||43
1703784300000|2023-12-28 17:25:00|||||||||4
1703784600000|2023-12-28 17:30:00|||||||||3
1703784900000|2023-12-28 17:35:00|||||||||2
1703785200000|2023-12-28 17:40:00|||||||||5
1703785500000|2023-12-28 17:45:00|||||||||4
1703785800000|2023-12-28 17:50:00|||||||||3
1703786100000|2023-12-28 17:55:00|||||||||2
1703786400000|2023-12-28 18:00:00|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|20
1703786700000|2023-12-28 18:05:00|15.18|15.1|15.17|15.09|15.2|15.12|15.17|15.09|12
1703787000000|2023-12-28 18:10:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|25
1703787300000|2023-12-28 18:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1703787600000|2023-12-28 18:20:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|35
1703788500000|2023-12-28 18:35:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|1
1703788800000|2023-12-28 18:40:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|2
1703789400000|2023-12-28 18:50:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|4
1703790600000|2023-12-28 19:10:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|0
1703790900000|2023-12-28 19:15:00|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|0
1703791800000|2023-12-28 19:30:00|15.16|15.08|15.13|15.05|15.16|15.08|15.12|15.04|517
1703793000000|2023-12-28 19:50:00|||||||||1
1703793300000|2023-12-28 19:55:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1703793600000|2023-12-28 20:00:00|15.17|15.09|15.16|15.08|15.17|15.09|15.14|15.06|42
1703793900000|2023-12-28 20:05:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|0
1703794200000|2023-12-28 20:10:00|15.16|15.08|15.17|15.09|15.17|15.09|15.14|15.06|27
1703794500000|2023-12-28 20:15:00|15.16|15.08|15.14|15.06|15.16|15.08|15.14|15.06|2
1703794800000|2023-12-28 20:20:00|||||||||22
1703796000000|2023-12-28 20:40:00|15.16|15.08|15.14|15.06|15.17|15.09|15.14|15.06|52
1703796300000|2023-12-28 20:45:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|86
1703796600000|2023-12-28 20:50:00|||||||||138
1703796900000|2023-12-28 20:55:00|15.16|15.08|15.12|15.04|15.16|15.08|15.12|15.04|222
1703808900000|2023-12-29 00:15:00|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|0
1703809200000|2023-12-29 00:20:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1703810700000|2023-12-29 00:45:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1703811000000|2023-12-29 00:50:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1703811900000|2023-12-29 01:05:00|15.2|15.12|15.2|15.12|15.31|15.12|15.19|15.05|0
1703812200000|2023-12-29 01:10:00|15.3|15.05|15.19|15.11|15.3|15.12|15.19|15.05|0
1703812500000|2023-12-29 01:15:00|15.22|15.14|15.19|15.11|15.26|15.18|15.19|15.11|2
1703812800000|2023-12-29 01:20:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1703813100000|2023-12-29 01:25:00|15.17|15.09|15.17|15.09|15.19|15.11|15.17|15.09|0
1703813400000|2023-12-29 01:30:00|15.19|15.11|15.19|15.11|15.19|15.11|15.17|15.09|0
1703813700000|2023-12-29 01:35:00|15.17|15.09|15.17|15.09|15.19|15.11|15.17|15.09|0
1703814000000|2023-12-29 01:40:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1703814300000|2023-12-29 01:45:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1703814600000|2023-12-29 01:50:00|15.19|15.11|15.2|15.12|15.2|15.12|15.17|15.09|0
1703815200000|2023-12-29 02:00:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|0
1703815500000|2023-12-29 02:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.18|15.1|0
1703816400000|2023-12-29 02:20:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|0
1703816700000|2023-12-29 02:25:00|15.2|15.12|15.2|15.12|15.2|15.12|15.18|15.1|0
1703817600000|2023-12-29 02:40:00|15.19|15.11|15.19|15.11|15.2|15.12|15.19|15.11|0
1703817900000|2023-12-29 02:45:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1703818200000|2023-12-29 02:50:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1703819400000|2023-12-29 03:10:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1703819700000|2023-12-29 03:15:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1703820000000|2023-12-29 03:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.19|15.11|0
1703820300000|2023-12-29 03:25:00|15.19|15.11|15.19|15.11|15.2|15.12|15.19|15.11|0
1703820900000|2023-12-29 03:35:00|15.2|15.12|15.2|15.12|15.2|15.12|15.19|15.11|0
1703821200000|2023-12-29 03:40:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703821500000|2023-12-29 03:45:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703821800000|2023-12-29 03:50:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703822100000|2023-12-29 03:55:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703822400000|2023-12-29 04:00:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703822700000|2023-12-29 04:05:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703823000000|2023-12-29 04:10:00|15.19|15.11|15.19|15.11|15.2|15.12|15.19|15.11|0
1703823300000|2023-12-29 04:15:00|15.2|15.12|15.2|15.12|15.2|15.12|15.19|15.11|0
1703824200000|2023-12-29 04:30:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703824500000|2023-12-29 04:35:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703824800000|2023-12-29 04:40:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|0
1703825100000|2023-12-29 04:45:00|15.19|15.11|15.19|15.11|15.21|15.13|15.19|15.11|0
1703825400000|2023-12-29 04:50:00|15.21|15.13|15.19|15.11|15.21|15.13|15.19|15.11|0
1703825700000|2023-12-29 04:55:00|15.21|15.13|15.21|15.13|15.21|15.13|15.19|15.11|0
1703826000000|2023-12-29 05:00:00|15.19|15.11|15.19|15.11|15.21|15.13|15.19|15.11|0
1703826600000|2023-12-29 05:10:00|15.21|15.13|15.21|15.13|15.22|15.14|15.19|15.11|0
1703826900000|2023-12-29 05:15:00|15.28|15.03|15.22|15.14|15.28|15.14|15.17|15.03|6
1703827500000|2023-12-29 05:25:00|15.32|15.07|15.22|15.14|15.32|15.14|15.22|15.07|0
1703827800000|2023-12-29 05:30:00|15.33|15.08|15.22|15.14|15.33|15.16|15.22|15.07|0
1703829000000|2023-12-29 05:50:00|15.32|15.07|15.22|15.14|15.32|15.14|15.22|15.07|0
1703829600000|2023-12-29 06:00:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|10
1703830500000|2023-12-29 06:15:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|20
1703832900000|2023-12-29 06:55:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|0
1703833200000|2023-12-29 07:00:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|0
1703833500000|2023-12-29 07:05:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|7
1703834700000|2023-12-29 07:25:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1703835900000|2023-12-29 07:45:00|||||||||8
1703836500000|2023-12-29 07:55:00|15.18|15.1|15.19|15.11|15.19|15.11|15.18|15.1|0
1703836800000|2023-12-29 08:00:00|15.15|15.07|15.13|15.05|15.15|15.07|15.13|15.05|94
1703837100000|2023-12-29 08:05:00|15.1|15.02|15.13|15.05|15.13|15.05|15.1|15.02|192
1703837400000|2023-12-29 08:10:00|||||||||5
1703837700000|2023-12-29 08:15:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|81
1703838000000|2023-12-29 08:20:00|15.13|15.05|15.1|15.02|15.13|15.05|15.1|15.02|30
1703838600000|2023-12-29 08:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.1|15.02|23
1703838900000|2023-12-29 08:35:00|15.1|15.02|15.1|15.02|15.13|15.05|15.1|15.02|5
1703839200000|2023-12-29 08:40:00|15.13|15.05|15.1|15.02|15.13|15.05|15.1|15.02|81
1703839500000|2023-12-29 08:45:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|16
1703839800000|2023-12-29 08:50:00|||||||||9
1703840100000|2023-12-29 08:55:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|15
1703841000000|2023-12-29 09:10:00|15.05|14.97|15.1|15.02|15.1|15.02|15.05|14.97|148
1703841300000|2023-12-29 09:15:00|||||||||1
1703841600000|2023-12-29 09:20:00|||||||||2
1703841900000|2023-12-29 09:25:00|||||||||5
1703842200000|2023-12-29 09:30:00|||||||||9
1703842500000|2023-12-29 09:35:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|16
1703842800000|2023-12-29 09:40:00|15.13|15.05|15.1|15.02|15.13|15.05|15.1|15.02|71
1703843100000|2023-12-29 09:45:00|15.11|15.03|15.1|15.02|15.11|15.03|15.1|15.02|58
1703843400000|2023-12-29 09:50:00|15.11|15.03|15.13|15.05|15.13|15.05|15.1|15.02|182
1703843700000|2023-12-29 09:55:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|1
1703844300000|2023-12-29 10:05:00|||||||||1
1703844900000|2023-12-29 10:15:00|15.12|15.04|15.15|15.07|15.15|15.07|15.12|15.04|140
1703845200000|2023-12-29 10:20:00|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|0
1703845500000|2023-12-29 10:25:00|15.17|15.09|15.15|15.07|15.17|15.09|15.12|15.04|97
1703845800000|2023-12-29 10:30:00|15.12|15.04|15.15|15.07|15.15|15.07|15.12|15.04|16
1703846100000|2023-12-29 10:35:00|15.13|15.05|15.12|15.04|15.13|15.05|15.12|15.04|5
1703846700000|2023-12-29 10:45:00|15.13|15.05|15.12|15.04|15.13|15.05|15.12|15.04|18
1703847000000|2023-12-29 10:50:00|||||||||6
1703847300000|2023-12-29 10:55:00|||||||||10
1703847900000|2023-12-29 11:05:00|||||||||5
1703848800000|2023-12-29 11:20:00|||||||||7
1703849700000|2023-12-29 11:35:00|||||||||2
1703850000000|2023-12-29 11:40:00|||||||||5
1703850900000|2023-12-29 11:55:00|||||||||10
1703851500000|2023-12-29 12:05:00|||||||||1
1703851800000|2023-12-29 12:10:00|||||||||1
1703852100000|2023-12-29 12:15:00|||||||||1
1703852400000|2023-12-29 12:20:00|||||||||3
1703852700000|2023-12-29 12:25:00|||||||||4
1703853000000|2023-12-29 12:30:00|||||||||4
1703853300000|2023-12-29 12:35:00|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|94
1703853600000|2023-12-29 12:40:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|619
1703854500000|2023-12-29 12:55:00|||||||||10
1703854800000|2023-12-29 13:00:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|269
1703855100000|2023-12-29 13:05:00|||||||||22
1703855400000|2023-12-29 13:10:00|||||||||5
1703855700000|2023-12-29 13:15:00|||||||||19
1703856000000|2023-12-29 13:20:00|||||||||1
1703856300000|2023-12-29 13:25:00|||||||||6
1703856600000|2023-12-29 13:30:00|||||||||26
1703856900000|2023-12-29 13:35:00|15.2|15.12|15.16|15.08|15.2|15.12|15.16|15.08|306
1703857200000|2023-12-29 13:40:00|||||||||10
1703857800000|2023-12-29 13:50:00|15.19|15.11|15.19|15.11|15.21|15.13|15.19|15.11|101
1703858100000|2023-12-29 13:55:00|||||||||7
1703858400000|2023-12-29 14:00:00|||||||||5
1703858700000|2023-12-29 14:05:00|||||||||15
1703859300000|2023-12-29 14:15:00|||||||||25
1703859900000|2023-12-29 14:25:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|85
1703860200000|2023-12-29 14:30:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|22
1703860500000|2023-12-29 14:35:00|15.14|15.06|15.14|15.06|15.15|15.07|15.14|15.06|4
1703860800000|2023-12-29 14:40:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|3
1703861100000|2023-12-29 14:45:00|||||||||45
1703861400000|2023-12-29 14:50:00|||||||||4
1703862300000|2023-12-29 15:05:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|34
1703862600000|2023-12-29 15:10:00|||||||||1
1703862900000|2023-12-29 15:15:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|57
1703863200000|2023-12-29 15:20:00|15.19|15.11|15.19|15.11|15.19|15.11|15.16|15.08|32
1703863500000|2023-12-29 15:25:00|||||||||5
1703863800000|2023-12-29 15:30:00|||||||||23
1703864400000|2023-12-29 15:40:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|76
1703864700000|2023-12-29 15:45:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|179
1703865000000|2023-12-29 15:50:00|15.26|15.18|15.29|15.21|15.29|15.21|15.24|15.16|498
1703865300000|2023-12-29 15:55:00|15.26|15.18|15.26|15.18|15.28|15.2|15.26|15.18|273
1703865600000|2023-12-29 16:00:00|||||||||93
1703865900000|2023-12-29 16:05:00|15.28|15.2|15.29|15.21|15.31|15.23|15.28|15.2|101
1703866200000|2023-12-29 16:10:00|15.31|15.23|15.34|15.26|15.34|15.26|15.29|15.21|322
1703866500000|2023-12-29 16:15:00|15.36|15.28|15.39|15.31|15.39|15.31|15.34|15.26|402
1703866800000|2023-12-29 16:20:00|||||||||25
1703867100000|2023-12-29 16:25:00|15.41|15.33|15.34|15.26|15.42|15.34|15.31|15.23|1240
1703867400000|2023-12-29 16:30:00|15.39|15.31|15.42|15.34|15.42|15.34|15.34|15.26|1790
1703867700000|2023-12-29 16:35:00|15.39|15.31|15.39|15.31|15.41|15.33|15.39|15.31|24
1703868000000|2023-12-29 16:40:00|||||||||2
1703868300000|2023-12-29 16:45:00|15.37|15.29|15.34|15.26|15.39|15.31|15.34|15.26|91
1703868600000|2023-12-29 16:50:00|15.36|15.28|15.34|15.26|15.39|15.31|15.34|15.26|43
1703868900000|2023-12-29 16:55:00|15.36|15.28|15.39|15.31|15.39|15.31|15.34|15.26|38
1703869200000|2023-12-29 17:00:00|15.34|15.26|15.39|15.31|15.39|15.31|15.34|15.26|400
1703869500000|2023-12-29 17:05:00|||||||||1
1703869800000|2023-12-29 17:10:00|||||||||50
1703870400000|2023-12-29 17:20:00|||||||||1
1703870700000|2023-12-29 17:25:00|||||||||39
1703871000000|2023-12-29 17:30:00|15.34|15.26|15.35|15.27|15.36|15.28|15.34|15.26|161
1703871300000|2023-12-29 17:35:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1703871600000|2023-12-29 17:40:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|28
1703871900000|2023-12-29 17:45:00|15.31|15.23|15.35|15.27|15.35|15.27|15.31|15.23|8
1703872200000|2023-12-29 17:50:00|15.33|15.25|15.3|15.22|15.35|15.27|15.3|15.22|0
1703872500000|2023-12-29 17:55:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|36
1703872800000|2023-12-29 18:00:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|4
1703873100000|2023-12-29 18:05:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|4
1703873400000|2023-12-29 18:10:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1703873700000|2023-12-29 18:15:00|15.25|15.17|15.22|15.14|15.25|15.17|15.22|15.14|31
1703874000000|2023-12-29 18:20:00|15.23|15.15|15.22|15.14|15.25|15.17|15.22|15.14|3
1703875200000|2023-12-29 18:40:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1703875500000|2023-12-29 18:45:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|4
1703875800000|2023-12-29 18:50:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1
1703876400000|2023-12-29 19:00:00|15.17|15.09|15.17|15.09|15.2|15.12|15.17|15.09|8
1703876700000|2023-12-29 19:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.17|15.09|67
1703877000000|2023-12-29 19:10:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|0
1703877300000|2023-12-29 19:15:00|15.21|15.13|15.17|15.09|15.21|15.13|15.17|15.09|0
1703877600000|2023-12-29 19:20:00|||||||||2
1703877900000|2023-12-29 19:25:00|15.2|15.12|15.21|15.13|15.22|15.14|15.2|15.12|2
1703878200000|2023-12-29 19:30:00|15.2|15.12|15.18|15.1|15.2|15.12|15.18|15.1|6
1703878500000|2023-12-29 19:35:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1703880300000|2023-12-29 20:05:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|144
1703880600000|2023-12-29 20:10:00|15.13|15.05|15.14|15.06|15.15|15.07|15.12|15.04|0
1703880900000|2023-12-29 20:15:00|||||||||13
1703881200000|2023-12-29 20:20:00|15.15|15.07|15.14|15.06|15.17|15.09|15.14|15.06|6
1703882100000|2023-12-29 20:35:00|||||||||6
1703882400000|2023-12-29 20:40:00|15.17|15.09|15.19|15.11|15.19|15.11|15.15|15.07|54
1703882700000|2023-12-29 20:45:00|||||||||39
1703883000000|2023-12-29 20:50:00|||||||||101
1703883300000|2023-12-29 20:55:00|15.2|15.12|15.24|14.99|15.24|15.12|15.16|14.98|51
1704154500000|2024-01-02 00:15:00|15.44|15.14|15.37|15.29|15.48|15.34|15.22|15.14|52
1704154800000|2024-01-02 00:20:00|15.39|15.31|15.35|15.27|15.39|15.31|15.35|15.27|0
1704155100000|2024-01-02 00:25:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1704156000000|2024-01-02 00:40:00|||||||||1
1704156300000|2024-01-02 00:45:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|9
1704156600000|2024-01-02 00:50:00|15.35|15.27|15.4|15.32|15.42|15.34|15.34|15.26|9
1704156900000|2024-01-02 00:55:00|15.42|15.34|15.4|15.32|15.48|15.34|15.37|15.19|7
1704157200000|2024-01-02 01:00:00|15.42|15.34|15.38|15.3|15.42|15.34|15.38|15.3|6
1704157500000|2024-01-02 01:05:00|15.39|15.31|15.41|15.33|15.42|15.34|15.39|15.31|7
1704157800000|2024-01-02 01:10:00|15.42|15.34|15.42|15.34|15.42|15.34|15.39|15.31|4
1704158100000|2024-01-02 01:15:00|15.39|15.31|15.42|15.34|15.43|15.35|15.39|15.31|6
1704158400000|2024-01-02 01:20:00|15.43|15.35|15.41|15.33|15.5|15.36|15.39|15.25|4
1704158700000|2024-01-02 01:25:00|15.39|15.31|15.42|15.34|15.42|15.34|15.39|15.31|6
1704159000000|2024-01-02 01:30:00|15.41|15.33|15.42|15.34|15.53|15.39|15.41|15.27|10
1704159300000|2024-01-02 01:35:00|15.52|15.27|15.46|15.38|15.53|15.39|15.42|15.27|6
1704159600000|2024-01-02 01:40:00|15.47|15.39|15.46|15.38|15.47|15.39|15.42|15.34|4
1704159900000|2024-01-02 01:45:00|15.42|15.34|15.48|15.4|15.49|15.41|15.42|15.34|10
1704160200000|2024-01-02 01:50:00|15.49|15.41|15.47|15.39|15.49|15.41|15.42|15.34|5
1704160500000|2024-01-02 01:55:00|15.44|15.36|15.49|15.41|15.54|15.41|15.42|15.27|8
1704160800000|2024-01-02 02:00:00|15.48|15.4|15.46|15.38|15.48|15.4|15.42|15.34|6
1704161100000|2024-01-02 02:05:00|15.47|15.39|15.43|15.35|15.53|15.4|15.43|15.28|4
1704161400000|2024-01-02 02:10:00|15.44|15.36|15.48|15.4|15.53|15.4|15.43|15.28|4
1704161700000|2024-01-02 02:15:00|15.47|15.39|15.48|15.4|15.53|15.4|15.45|15.28|4
1704162000000|2024-01-02 02:20:00|15.46|15.38|15.43|15.35|15.53|15.4|15.43|15.28|6
1704162300000|2024-01-02 02:25:00|15.53|15.28|15.48|15.4|15.53|15.4|15.43|15.28|4
1704162600000|2024-01-02 02:30:00|15.47|15.39|15.43|15.35|15.53|15.4|15.43|15.28|6
1704162900000|2024-01-02 02:35:00|15.45|15.37|15.43|15.35|15.53|15.4|15.43|15.28|7
1704163200000|2024-01-02 02:40:00|15.45|15.37|15.46|15.38|15.48|15.4|15.43|15.35|3
1704163500000|2024-01-02 02:45:00|15.47|15.39|15.43|15.35|15.53|15.4|15.43|15.28|3
1704163800000|2024-01-02 02:50:00|15.45|15.37|15.45|15.37|15.53|15.4|15.45|15.28|7
1704164100000|2024-01-02 02:55:00|15.43|15.35|15.43|15.35|15.53|15.4|15.43|15.28|3
1704164400000|2024-01-02 03:00:00|15.45|15.37|15.47|15.39|15.53|15.4|15.43|15.28|3
1704164700000|2024-01-02 03:05:00|15.48|15.4|15.45|15.37|15.53|15.4|15.43|15.28|5
1704165000000|2024-01-02 03:10:00|15.43|15.35|15.43|15.35|15.53|15.4|15.42|15.27|5
1704165300000|2024-01-02 03:15:00|15.53|15.28|15.43|15.35|15.53|15.4|15.43|15.28|4
1704165600000|2024-01-02 03:20:00|15.53|15.28|15.42|15.34|15.53|15.4|15.42|15.27|4
1704165900000|2024-01-02 03:25:00|15.43|15.35|15.45|15.37|15.53|15.4|15.42|15.27|3
1704166200000|2024-01-02 03:30:00|15.46|15.38|15.52|15.27|15.53|15.41|15.42|15.27|4
1704166500000|2024-01-02 03:35:00|15.42|15.34|15.49|15.41|15.53|15.41|15.42|15.27|5
1704166800000|2024-01-02 03:40:00|15.46|15.38|15.42|15.34|15.53|15.41|15.42|15.27|5
1704167100000|2024-01-02 03:45:00|15.44|15.36|15.46|15.38|15.53|15.39|15.42|15.28|3
1704167400000|2024-01-02 03:50:00|15.49|15.41|15.45|15.37|15.52|15.41|15.45|15.27|4
1704167700000|2024-01-02 03:55:00|15.52|15.27|15.46|15.38|15.52|15.41|15.42|15.27|5
1704168000000|2024-01-02 04:00:00|15.49|15.41|15.46|15.38|15.52|15.41|15.4|15.27|6
1704168300000|2024-01-02 04:05:00|15.47|15.39|15.46|15.38|15.53|15.41|15.42|15.27|5
1704168600000|2024-01-02 04:10:00|15.49|15.41|15.49|15.41|15.52|15.41|15.42|15.27|4
1704168900000|2024-01-02 04:15:00|15.46|15.38|15.47|15.39|15.49|15.41|15.42|15.34|15
1704169200000|2024-01-02 04:20:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|32
1704169500000|2024-01-02 04:25:00|15.47|15.39|15.52|15.44|15.55|15.47|15.47|15.39|55
1704169800000|2024-01-02 04:30:00|15.54|15.46|15.52|15.44|15.55|15.47|15.52|15.44|6
1704170100000|2024-01-02 04:35:00|15.54|15.46|15.55|15.47|15.6|15.47|15.5|15.35|7
1704170400000|2024-01-02 04:40:00|15.52|15.44|15.55|15.47|15.61|15.47|15.5|15.33|5
1704170700000|2024-01-02 04:45:00|15.54|15.46|15.55|15.47|15.55|15.47|15.52|15.44|4
1704171000000|2024-01-02 04:50:00|15.54|15.46|15.55|15.47|15.55|15.47|15.52|15.44|16
1704171300000|2024-01-02 04:55:00|15.54|15.46|15.55|15.47|15.62|15.49|15.52|15.37|17
1704171600000|2024-01-02 05:00:00|15.62|15.37|15.62|15.37|15.63|15.49|15.55|15.37|2
1704172200000|2024-01-02 05:10:00|15.61|15.36|15.43|15.35|15.61|15.43|15.43|15.35|16
1704172500000|2024-01-02 05:15:00|15.41|15.33|15.4|15.32|15.43|15.35|15.39|15.31|0
1704172800000|2024-01-02 05:20:00|15.39|15.31|15.4|15.32|15.4|15.32|15.39|15.31|0
1704173100000|2024-01-02 05:25:00|15.39|15.31|15.4|15.32|15.4|15.32|15.39|15.31|0
1704173400000|2024-01-02 05:30:00|||||||||1
1704173700000|2024-01-02 05:35:00|||||||||1
1704174000000|2024-01-02 05:40:00|15.38|15.3|15.38|15.3|15.4|15.32|15.38|15.3|0
1704174300000|2024-01-02 05:45:00|15.39|15.31|15.4|15.32|15.4|15.32|15.38|15.3|0
1704174600000|2024-01-02 05:50:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|1
1704174900000|2024-01-02 05:55:00|15.39|15.31|15.39|15.31|15.39|15.31|15.38|15.3|0
1704175200000|2024-01-02 06:00:00|15.38|15.3|15.39|15.31|15.39|15.31|15.38|15.3|0
1704175500000|2024-01-02 06:05:00|15.38|15.3|15.39|15.31|15.39|15.31|15.38|15.3|0
1704175800000|2024-01-02 06:10:00|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|0
1704176100000|2024-01-02 06:15:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1704176400000|2024-01-02 06:20:00|15.38|15.3|15.39|15.31|15.39|15.31|15.38|15.3|0
1704176700000|2024-01-02 06:25:00|15.38|15.3|15.38|15.3|15.39|15.31|15.38|15.3|0
1704177000000|2024-01-02 06:30:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|0
1704177300000|2024-01-02 06:35:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|0
1704177600000|2024-01-02 06:40:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|0
1704178500000|2024-01-02 06:55:00|15.39|15.31|15.38|15.3|15.4|15.32|15.38|15.3|9
1704178800000|2024-01-02 07:00:00|||||||||1
1704179100000|2024-01-02 07:05:00|||||||||20
1704179700000|2024-01-02 07:15:00|||||||||5
1704180000000|2024-01-02 07:20:00|||||||||1
1704180300000|2024-01-02 07:25:00|||||||||4
1704180900000|2024-01-02 07:35:00|||||||||1
1704181200000|2024-01-02 07:40:00|||||||||1
1704182100000|2024-01-02 07:55:00|15.37|15.29|15.34|15.26|15.37|15.29|15.34|15.26|45
1704182400000|2024-01-02 08:00:00|15.33|15.25|15.27|15.19|15.33|15.25|15.27|15.19|220
1704182700000|2024-01-02 08:05:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|70
1704183000000|2024-01-02 08:10:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|7
1704183300000|2024-01-02 08:15:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|54
1704183600000|2024-01-02 08:20:00|15.31|15.23|15.27|15.19|15.31|15.23|15.26|15.18|158
1704183900000|2024-01-02 08:25:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|3
1704184200000|2024-01-02 08:30:00|15.26|15.18|15.23|15.15|15.27|15.19|15.23|15.15|171
1704184500000|2024-01-02 08:35:00|15.18|15.1|15.16|15.08|15.19|15.11|15.16|15.08|532
1704184800000|2024-01-02 08:40:00|||||||||70
1704185100000|2024-01-02 08:45:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|356
1704185400000|2024-01-02 08:50:00|15.08|15|15.07|14.99|15.11|15.03|15.07|14.99|270
1704185700000|2024-01-02 08:55:00|15.08|15|15.07|14.99|15.08|15|15.06|14.98|0
1704186000000|2024-01-02 09:00:00|15.06|14.98|15.11|15.03|15.11|15.03|15.06|14.98|101
1704186300000|2024-01-02 09:05:00|||||||||66
1704186600000|2024-01-02 09:10:00|15.13|15.05|15.13|15.05|15.13|15.05|15.12|15.04|64
1704186900000|2024-01-02 09:15:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|5
1704187200000|2024-01-02 09:20:00|15.18|15.1|15.21|15.13|15.21|15.13|15.16|15.08|132
1704187800000|2024-01-02 09:30:00|||||||||4
1704188100000|2024-01-02 09:35:00|15.24|15.16|15.31|15.23|15.31|15.23|15.24|15.16|72
1704188400000|2024-01-02 09:40:00|15.3|15.22|15.26|15.18|15.31|15.23|15.26|15.18|33
1704189000000|2024-01-02 09:50:00|15.27|15.19|15.3|15.22|15.31|15.23|15.27|15.19|35
1704189300000|2024-01-02 09:55:00|15.28|15.2|15.26|15.18|15.28|15.2|15.26|15.18|13
1704189900000|2024-01-02 10:05:00|||||||||17
1704190200000|2024-01-02 10:10:00|||||||||48
1704190500000|2024-01-02 10:15:00|||||||||198
1704190800000|2024-01-02 10:20:00|||||||||188
1704191100000|2024-01-02 10:25:00|15.29|15.21|15.29|15.21|15.31|15.23|15.26|15.18|17
1704191400000|2024-01-02 10:30:00|15.26|15.18|15.26|15.18|15.29|15.21|15.26|15.18|60
1704191700000|2024-01-02 10:35:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|18
1704192900000|2024-01-02 10:55:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|29
1704193200000|2024-01-02 11:00:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|11
1704193500000|2024-01-02 11:05:00|||||||||5
1704193800000|2024-01-02 11:10:00|15.34|15.26|15.34|15.26|15.34|15.26|15.33|15.25|148
1704194100000|2024-01-02 11:15:00|15.36|15.28|15.39|15.31|15.39|15.31|15.34|15.26|353
1704194400000|2024-01-02 11:20:00|15.44|15.36|15.39|15.31|15.44|15.36|15.39|15.31|196
1704194700000|2024-01-02 11:25:00|15.4|15.32|15.44|15.36|15.44|15.36|15.39|15.31|26
1704195000000|2024-01-02 11:30:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|119
1704195300000|2024-01-02 11:35:00|15.52|15.44|15.56|15.48|15.58|15.5|15.51|15.43|214
1704195600000|2024-01-02 11:40:00|15.58|15.5|15.56|15.48|15.61|15.53|15.56|15.48|228
1704195900000|2024-01-02 11:45:00|15.54|15.46|15.51|15.43|15.54|15.46|15.51|15.43|53
1704196200000|2024-01-02 11:50:00|15.53|15.45|15.56|15.48|15.56|15.48|15.53|15.45|7
1704196500000|2024-01-02 11:55:00|15.53|15.45|15.51|15.43|15.55|15.47|15.51|15.43|18
1704196800000|2024-01-02 12:00:00|15.55|15.47|15.56|15.48|15.56|15.48|15.54|15.46|17
1704197100000|2024-01-02 12:05:00|15.55|15.47|15.56|15.48|15.56|15.48|15.53|15.45|78
1704197400000|2024-01-02 12:10:00|15.59|15.51|15.59|15.51|15.61|15.53|15.56|15.48|334
1704197700000|2024-01-02 12:15:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|292
1704198000000|2024-01-02 12:20:00|15.6|15.52|15.61|15.53|15.61|15.53|15.6|15.52|15
1704198300000|2024-01-02 12:25:00|||||||||22
1704198600000|2024-01-02 12:30:00|||||||||131
1704198900000|2024-01-02 12:35:00|15.64|15.56|15.66|15.58|15.66|15.58|15.64|15.56|113
1704199200000|2024-01-02 12:40:00|15.69|15.61|15.66|15.58|15.69|15.61|15.66|15.58|108
1704199500000|2024-01-02 12:45:00|15.69|15.61|15.66|15.58|15.69|15.61|15.66|15.58|134
1704199800000|2024-01-02 12:50:00|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|226
1704200100000|2024-01-02 12:55:00|15.74|15.66|15.81|15.73|15.81|15.73|15.74|15.66|1150
1704200400000|2024-01-02 13:00:00|15.79|15.71|15.81|15.73|15.81|15.73|15.78|15.7|141
1704200700000|2024-01-02 13:05:00|15.78|15.7|15.81|15.73|15.81|15.73|15.76|15.68|126
1704201000000|2024-01-02 13:10:00|||||||||43
1704201300000|2024-01-02 13:15:00|||||||||156
1704201600000|2024-01-02 13:20:00|15.76|15.68|15.76|15.68|15.81|15.73|15.76|15.68|494
1704201900000|2024-01-02 13:25:00|15.71|15.63|15.76|15.68|15.76|15.68|15.71|15.63|78
1704202200000|2024-01-02 13:30:00|15.79|15.71|15.71|15.63|15.81|15.73|15.69|15.61|75
1704202500000|2024-01-02 13:35:00|15.73|15.65|15.74|15.66|15.76|15.68|15.73|15.65|47
1704202800000|2024-01-02 13:40:00|15.73|15.65|15.71|15.63|15.74|15.66|15.71|15.63|3
1704203100000|2024-01-02 13:45:00|15.73|15.65|15.71|15.63|15.76|15.68|15.71|15.63|344
1704203400000|2024-01-02 13:50:00|15.73|15.65|15.71|15.63|15.76|15.68|15.71|15.63|40
1704203700000|2024-01-02 13:55:00|||||||||2
1704204000000|2024-01-02 14:00:00|15.69|15.61|15.71|15.63|15.71|15.63|15.68|15.6|199
1704204300000|2024-01-02 14:05:00|15.69|15.61|15.64|15.56|15.71|15.63|15.64|15.56|245
1704204600000|2024-01-02 14:10:00|15.63|15.55|15.63|15.55|15.64|15.56|15.62|15.54|381
1704204900000|2024-01-02 14:15:00|15.64|15.56|15.59|15.51|15.64|15.56|15.59|15.51|88
1704205200000|2024-01-02 14:20:00|||||||||1
1704205500000|2024-01-02 14:25:00|15.63|15.55|15.64|15.56|15.64|15.56|15.59|15.51|368
1704205800000|2024-01-02 14:30:00|15.63|15.55|15.62|15.54|15.64|15.56|15.59|15.51|128
1704206100000|2024-01-02 14:35:00|15.64|15.56|15.69|15.61|15.69|15.61|15.62|15.54|243
1704206400000|2024-01-02 14:40:00|15.72|15.64|15.69|15.61|15.72|15.64|15.69|15.61|153
1704206700000|2024-01-02 14:45:00|15.65|15.57|15.72|15.64|15.72|15.64|15.64|15.56|273
1704207000000|2024-01-02 14:50:00|15.69|15.61|15.69|15.61|15.72|15.64|15.64|15.56|190
1704207300000|2024-01-02 14:55:00|15.72|15.64|15.64|15.56|15.72|15.64|15.64|15.56|271
1704207600000|2024-01-02 15:00:00|15.62|15.54|15.59|15.51|15.62|15.54|15.59|15.51|170
1704207900000|2024-01-02 15:05:00|15.64|15.56|15.59|15.51|15.64|15.56|15.59|15.51|228
1704208200000|2024-01-02 15:10:00|15.62|15.54|15.59|15.51|15.62|15.54|15.54|15.46|580
1704208500000|2024-01-02 15:15:00|||||||||168
1704208800000|2024-01-02 15:20:00|15.56|15.48|15.57|15.49|15.59|15.51|15.54|15.46|490
1704209100000|2024-01-02 15:25:00|15.54|15.46|15.64|15.56|15.64|15.56|15.54|15.46|941
1704209400000|2024-01-02 15:30:00|15.66|15.58|15.64|15.56|15.69|15.61|15.64|15.56|115
1704209700000|2024-01-02 15:35:00|15.67|15.59|15.69|15.61|15.73|15.65|15.64|15.56|202
1704210000000|2024-01-02 15:40:00|15.64|15.56|15.64|15.56|15.68|15.6|15.64|15.56|114
1704210300000|2024-01-02 15:45:00|15.69|15.61|15.67|15.59|15.69|15.61|15.64|15.56|422
1704210600000|2024-01-02 15:50:00|15.64|15.56|15.62|15.54|15.67|15.59|15.62|15.54|278
1704210900000|2024-01-02 15:55:00|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|481
1704211200000|2024-01-02 16:00:00|15.63|15.55|15.57|15.49|15.63|15.55|15.57|15.49|479
1704211500000|2024-01-02 16:05:00|15.58|15.5|15.57|15.49|15.62|15.54|15.57|15.49|192
1704211800000|2024-01-02 16:10:00|15.56|15.48|15.55|15.47|15.57|15.49|15.52|15.44|131
1704212100000|2024-01-02 16:15:00|15.52|15.44|15.52|15.44|15.57|15.49|15.52|15.44|680
1704212400000|2024-01-02 16:20:00|15.54|15.46|15.57|15.49|15.57|15.49|15.54|15.46|429
1704212700000|2024-01-02 16:25:00|15.58|15.5|15.59|15.51|15.59|15.51|15.57|15.49|622
1704213000000|2024-01-02 16:30:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|527
1704213300000|2024-01-02 16:35:00|15.55|15.47|15.57|15.49|15.57|15.49|15.52|15.44|201
1704213600000|2024-01-02 16:40:00|||||||||1
1704213900000|2024-01-02 16:45:00|15.52|15.44|15.52|15.44|15.55|15.47|15.52|15.44|142
1704214200000|2024-01-02 16:50:00|15.5|15.42|15.5|15.42|15.52|15.44|15.47|15.39|155
1704214500000|2024-01-02 16:55:00|15.48|15.4|15.47|15.39|15.48|15.4|15.47|15.39|11
1704215100000|2024-01-02 17:05:00|||||||||1
1704215400000|2024-01-02 17:10:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|46
1704215700000|2024-01-02 17:15:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|99
1704216000000|2024-01-02 17:20:00|15.42|15.34|15.42|15.34|15.45|15.37|15.42|15.34|99
1704216300000|2024-01-02 17:25:00|15.43|15.35|15.43|15.35|15.45|15.37|15.41|15.33|5
1704216600000|2024-01-02 17:30:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|4
1704216900000|2024-01-02 17:35:00|15.37|15.29|15.37|15.29|15.4|15.32|15.37|15.29|130
1704217200000|2024-01-02 17:40:00|15.39|15.31|15.4|15.32|15.4|15.32|15.39|15.31|25
1704217500000|2024-01-02 17:45:00|15.42|15.34|15.41|15.33|15.45|15.37|15.4|15.32|425
1704217800000|2024-01-02 17:50:00|15.4|15.32|15.42|15.34|15.42|15.34|15.4|15.32|1
1704218100000|2024-01-02 17:55:00|15.43|15.35|15.42|15.34|15.43|15.35|15.42|15.34|0
1704218400000|2024-01-02 18:00:00|||||||||100
1704218700000|2024-01-02 18:05:00|||||||||2
1704219000000|2024-01-02 18:10:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|69
1704219300000|2024-01-02 18:15:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|2
1704219600000|2024-01-02 18:20:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|0
1704219900000|2024-01-02 18:25:00|15.36|15.28|15.36|15.28|15.37|15.29|15.35|15.27|43
1704220200000|2024-01-02 18:30:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|33
1704220500000|2024-01-02 18:35:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|20
1704220800000|2024-01-02 18:40:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|0
1704221100000|2024-01-02 18:45:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|89
1704221400000|2024-01-02 18:50:00|15.31|15.23|15.35|15.27|15.35|15.27|15.31|15.23|58
1704221700000|2024-01-02 18:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|9
1704222300000|2024-01-02 19:05:00|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|181
1704222600000|2024-01-02 19:10:00|15.4|15.32|15.37|15.29|15.4|15.32|15.37|15.29|3
1704223500000|2024-01-02 19:25:00|15.39|15.31|15.37|15.29|15.39|15.31|15.37|15.29|98
1704223800000|2024-01-02 19:30:00|15.36|15.28|15.37|15.29|15.37|15.29|15.35|15.27|46
1704224100000|2024-01-02 19:35:00|15.39|15.31|15.4|15.32|15.4|15.32|15.39|15.31|18
1704224400000|2024-01-02 19:40:00|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|12
1704224700000|2024-01-02 19:45:00|15.42|15.34|15.42|15.34|15.42|15.34|15.4|15.32|10
1704225000000|2024-01-02 19:50:00|15.41|15.33|15.47|15.39|15.47|15.39|15.41|15.33|71
1704225600000|2024-01-02 20:00:00|||||||||1
1704225900000|2024-01-02 20:05:00|15.5|15.42|15.49|15.41|15.5|15.42|15.47|15.39|2
1704226200000|2024-01-02 20:10:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1704226500000|2024-01-02 20:15:00|15.49|15.41|15.48|15.4|15.49|15.41|15.45|15.37|21
1704226800000|2024-01-02 20:20:00|15.5|15.42|15.5|15.42|15.5|15.42|15.48|15.4|2
1704227100000|2024-01-02 20:25:00|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|0
1704227400000|2024-01-02 20:30:00|15.49|15.41|15.5|15.42|15.5|15.42|15.48|15.4|3
1704227700000|2024-01-02 20:35:00|15.53|15.45|15.53|15.45|15.53|15.45|15.5|15.42|14
1704228000000|2024-01-02 20:40:00|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|17
1704228300000|2024-01-02 20:45:00|15.51|15.43|15.5|15.42|15.53|15.45|15.5|15.42|26
1704228600000|2024-01-02 20:50:00|15.49|15.41|15.41|15.33|15.49|15.41|15.4|15.32|30
1704228900000|2024-01-02 20:55:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|67
1704240900000|2024-01-03 00:15:00|15.49|15.24|15.49|15.24|15.49|15.24|15.47|15.22|0
1704241200000|2024-01-03 00:20:00|15.5|15.25|15.41|15.33|15.5|15.35|15.41|15.25|0
1704241500000|2024-01-03 00:25:00|15.5|15.25|15.5|15.25|15.5|15.25|15.5|15.25|0
1704242100000|2024-01-03 00:35:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|0
1704242400000|2024-01-03 00:40:00|15.44|15.36|15.46|15.38|15.46|15.38|15.44|15.36|0
1704242700000|2024-01-03 00:45:00|15.44|15.36|15.5|15.25|15.5|15.38|15.41|15.25|3
1704243900000|2024-01-03 01:05:00|15.51|15.26|15.37|15.29|15.51|15.33|15.37|15.22|2
1704244200000|2024-01-03 01:10:00|15.38|15.3|15.36|15.28|15.4|15.32|15.36|15.28|2
1704244500000|2024-01-03 01:15:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|10
1704244800000|2024-01-03 01:20:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|6
1704245100000|2024-01-03 01:25:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|8
1704245400000|2024-01-03 01:30:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|9
1704245700000|2024-01-03 01:35:00|15.35|15.27|15.36|15.28|15.39|15.31|15.34|15.26|9
1704246000000|2024-01-03 01:40:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|7
1704246300000|2024-01-03 01:45:00|15.31|15.23|15.31|15.23|15.34|15.26|15.31|15.23|5
1704246600000|2024-01-03 01:50:00|15.3|15.22|15.28|15.2|15.32|15.24|15.28|15.2|13
1704246900000|2024-01-03 01:55:00|15.31|15.23|15.33|15.25|15.33|15.25|15.31|15.23|12
1704247200000|2024-01-03 02:00:00|15.34|15.26|15.29|15.21|15.34|15.26|15.29|15.21|3
1704247500000|2024-01-03 02:05:00|||||||||3
1704247800000|2024-01-03 02:10:00|||||||||8
1704248100000|2024-01-03 02:15:00|||||||||7
1704248400000|2024-01-03 02:20:00|15.27|15.19|15.29|15.21|15.29|15.21|15.25|15.17|7
1704248700000|2024-01-03 02:25:00|15.26|15.18|15.24|15.16|15.29|15.21|15.24|15.16|5
1704249000000|2024-01-03 02:30:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|0
1704249600000|2024-01-03 02:40:00|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|0
1704250200000|2024-01-03 02:50:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|3
1704250500000|2024-01-03 02:55:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|0
1704251400000|2024-01-03 03:10:00|||||||||1
1704251700000|2024-01-03 03:15:00|15.3|15.22|15.31|15.23|15.31|15.23|15.3|15.22|3
1704252000000|2024-01-03 03:20:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1704252600000|2024-01-03 03:30:00|15.31|15.23|15.31|15.23|15.33|15.25|15.31|15.23|0
1704252900000|2024-01-03 03:35:00|15.33|15.25|15.31|15.23|15.33|15.25|15.31|15.23|0
1704253200000|2024-01-03 03:40:00|15.3|15.22|15.31|15.23|15.31|15.23|15.3|15.22|0
1704253800000|2024-01-03 03:50:00|15.3|15.22|15.31|15.23|15.31|15.23|15.3|15.22|0
1704255600000|2024-01-03 04:20:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1704255900000|2024-01-03 04:25:00|15.31|15.23|15.33|15.25|15.33|15.25|15.31|15.23|0
1704258300000|2024-01-03 05:05:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|0
1704258600000|2024-01-03 05:10:00|15.32|15.24|15.33|15.25|15.34|15.26|15.32|15.24|0
1704259800000|2024-01-03 05:30:00|15.32|15.24|15.32|15.24|15.33|15.25|15.32|15.24|0
1704260100000|2024-01-03 05:35:00|15.33|15.25|15.33|15.25|15.33|15.25|15.32|15.24|0
1704260400000|2024-01-03 05:40:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|0
1704260700000|2024-01-03 05:45:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|0
1704261000000|2024-01-03 05:50:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1704261300000|2024-01-03 05:55:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1704261600000|2024-01-03 06:00:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1704261900000|2024-01-03 06:05:00|15.34|15.26|15.36|15.28|15.36|15.28|15.32|15.24|0
1704262200000|2024-01-03 06:10:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1704262500000|2024-01-03 06:15:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|0
1704262800000|2024-01-03 06:20:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1704263100000|2024-01-03 06:25:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1704263400000|2024-01-03 06:30:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1704264000000|2024-01-03 06:40:00|15.35|15.27|15.35|15.27|15.36|15.28|15.35|15.27|0
1704264300000|2024-01-03 06:45:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|0
1704264600000|2024-01-03 06:50:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1704264900000|2024-01-03 06:55:00|15.35|15.27|15.36|15.28|15.37|15.29|15.34|15.26|11
1704265200000|2024-01-03 07:00:00|15.37|15.29|15.38|15.3|15.38|15.3|15.34|15.26|55
1704265500000|2024-01-03 07:05:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|3
1704265800000|2024-01-03 07:10:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1704266100000|2024-01-03 07:15:00|||||||||50
1704266400000|2024-01-03 07:20:00|15.37|15.29|15.36|15.28|15.38|15.3|15.36|15.28|9
1704267000000|2024-01-03 07:30:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|0
1704267900000|2024-01-03 07:45:00|15.37|15.29|15.37|15.29|15.37|15.29|15.36|15.28|4
1704268200000|2024-01-03 07:50:00|||||||||2
1704268500000|2024-01-03 07:55:00|15.35|15.27|15.35|15.27|15.36|15.28|15.35|15.27|214
1704268800000|2024-01-03 08:00:00|15.36|15.28|15.4|15.32|15.4|15.32|15.35|15.27|46
1704269100000|2024-01-03 08:05:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|72
1704269400000|2024-01-03 08:10:00|15.37|15.29|15.37|15.29|15.4|15.32|15.37|15.29|134
1704269700000|2024-01-03 08:15:00|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|94
1704270000000|2024-01-03 08:20:00|15.37|15.29|15.4|15.32|15.4|15.32|15.35|15.27|92
1704270300000|2024-01-03 08:25:00|15.37|15.29|15.42|15.34|15.45|15.37|15.37|15.29|74
1704270600000|2024-01-03 08:30:00|15.41|15.33|15.4|15.32|15.42|15.34|15.4|15.32|100
1704270900000|2024-01-03 08:35:00|||||||||8
1704271200000|2024-01-03 08:40:00|15.42|15.34|15.42|15.34|15.45|15.37|15.41|15.33|190
1704271500000|2024-01-03 08:45:00|15.4|15.32|15.42|15.34|15.43|15.35|15.4|15.32|104
1704271800000|2024-01-03 08:50:00|15.45|15.37|15.47|15.39|15.47|15.39|15.42|15.34|1428
1704272100000|2024-01-03 08:55:00|15.46|15.38|15.44|15.36|15.47|15.39|15.42|15.34|17
1704272400000|2024-01-03 09:00:00|15.47|15.39|15.49|15.41|15.49|15.41|15.44|15.36|139
1704272700000|2024-01-03 09:05:00|15.48|15.4|15.54|15.46|15.56|15.48|15.47|15.39|144
1704273000000|2024-01-03 09:10:00|15.56|15.48|15.59|15.51|15.59|15.51|15.54|15.46|49
1704273300000|2024-01-03 09:15:00|15.57|15.49|15.57|15.49|15.59|15.51|15.57|15.49|8
1704273600000|2024-01-03 09:20:00|15.59|15.51|15.54|15.46|15.59|15.51|15.54|15.46|211
1704273900000|2024-01-03 09:25:00|15.57|15.49|15.57|15.49|15.57|15.49|15.54|15.46|100
1704274200000|2024-01-03 09:30:00|15.54|15.46|15.57|15.49|15.57|15.49|15.54|15.46|75
1704274500000|2024-01-03 09:35:00|15.54|15.46|15.54|15.46|15.57|15.49|15.54|15.46|43
1704274800000|2024-01-03 09:40:00|15.57|15.49|15.59|15.51|15.59|15.51|15.54|15.46|60
1704275100000|2024-01-03 09:45:00|15.62|15.54|15.62|15.54|15.64|15.56|15.62|15.54|85
1704275400000|2024-01-03 09:50:00|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|3
1704275700000|2024-01-03 09:55:00|||||||||10
1704276000000|2024-01-03 10:00:00|15.69|15.61|15.74|15.66|15.77|15.69|15.68|15.6|1047
1704276300000|2024-01-03 10:05:00|15.75|15.67|15.74|15.66|15.75|15.67|15.69|15.61|446
1704276600000|2024-01-03 10:10:00|15.69|15.61|15.69|15.61|15.73|15.65|15.69|15.61|7
1704276900000|2024-01-03 10:15:00|15.67|15.59|15.67|15.59|15.69|15.61|15.64|15.56|650
1704277200000|2024-01-03 10:20:00|15.66|15.58|15.67|15.59|15.67|15.59|15.64|15.56|89
1704277500000|2024-01-03 10:25:00|15.72|15.64|15.72|15.64|15.72|15.64|15.69|15.61|1507
1704277800000|2024-01-03 10:30:00|15.71|15.63|15.59|15.51|15.71|15.63|15.59|15.51|74
1704278100000|2024-01-03 10:35:00|15.62|15.54|15.59|15.51|15.64|15.56|15.59|15.51|57
1704278400000|2024-01-03 10:40:00|15.57|15.49|15.54|15.46|15.57|15.49|15.52|15.44|508
1704278700000|2024-01-03 10:45:00|15.56|15.48|15.57|15.49|15.57|15.49|15.52|15.44|17
1704279000000|2024-01-03 10:50:00|15.56|15.48|15.55|15.47|15.57|15.49|15.52|15.44|40
1704279300000|2024-01-03 10:55:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|0
1704279600000|2024-01-03 11:00:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|25
1704279900000|2024-01-03 11:05:00|15.54|15.46|15.52|15.44|15.56|15.48|15.52|15.44|107
1704280200000|2024-01-03 11:10:00|15.53|15.45|15.57|15.49|15.57|15.49|15.53|15.45|9
1704280500000|2024-01-03 11:15:00|||||||||13
1704280800000|2024-01-03 11:20:00|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|855
1704281100000|2024-01-03 11:25:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|61
1704281400000|2024-01-03 11:30:00|15.61|15.53|15.65|15.57|15.65|15.57|15.6|15.52|12
1704281700000|2024-01-03 11:35:00|||||||||4
1704282000000|2024-01-03 11:40:00|15.66|15.58|15.69|15.61|15.7|15.62|15.65|15.57|166
1704282300000|2024-01-03 11:45:00|15.67|15.59|15.65|15.57|15.7|15.62|15.65|15.57|0
1704282900000|2024-01-03 11:55:00|||||||||6
1704283200000|2024-01-03 12:00:00|15.7|15.62|15.7|15.62|15.7|15.62|15.65|15.57|105
1704283500000|2024-01-03 12:05:00|15.69|15.61|15.7|15.62|15.7|15.62|15.65|15.57|7
1704283800000|2024-01-03 12:10:00|||||||||5
1704284400000|2024-01-03 12:20:00|15.72|15.64|15.72|15.64|15.75|15.67|15.72|15.64|659
1704284700000|2024-01-03 12:25:00|15.75|15.67|15.72|15.64|15.77|15.69|15.72|15.64|225
1704285000000|2024-01-03 12:30:00|15.73|15.65|15.77|15.69|15.77|15.69|15.72|15.64|55
1704285300000|2024-01-03 12:35:00|||||||||13
1704285600000|2024-01-03 12:40:00|15.8|15.72|15.82|15.74|15.82|15.74|15.77|15.69|306
1704285900000|2024-01-03 12:45:00|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|24
1704286500000|2024-01-03 12:55:00|||||||||7
1704286800000|2024-01-03 13:00:00|15.8|15.72|15.77|15.69|15.82|15.74|15.77|15.69|123
1704287100000|2024-01-03 13:05:00|15.82|15.74|15.78|15.7|15.82|15.74|15.77|15.69|119
1704287400000|2024-01-03 13:10:00|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|8
1704287700000|2024-01-03 13:15:00|15.72|15.64|15.72|15.64|15.72|15.64|15.7|15.62|121
1704288000000|2024-01-03 13:20:00|15.7|15.62|15.67|15.59|15.72|15.64|15.65|15.57|331
1704288300000|2024-01-03 13:25:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|6
1704288600000|2024-01-03 13:30:00|15.66|15.58|15.67|15.59|15.67|15.59|15.66|15.58|4
1704288900000|2024-01-03 13:35:00|15.66|15.58|15.67|15.59|15.67|15.59|15.65|15.57|102
1704289200000|2024-01-03 13:40:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|1
1704289500000|2024-01-03 13:45:00|15.69|15.61|15.72|15.64|15.72|15.64|15.67|15.59|456
1704289800000|2024-01-03 13:50:00|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|113
1704290100000|2024-01-03 13:55:00|15.77|15.69|15.76|15.68|15.77|15.69|15.75|15.67|162
1704290400000|2024-01-03 14:00:00|15.77|15.69|15.77|15.69|15.77|15.69|15.75|15.67|176
1704290700000|2024-01-03 14:05:00|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|387
1704291000000|2024-01-03 14:10:00|15.84|15.76|15.85|15.77|15.85|15.77|15.82|15.74|1109
1704291300000|2024-01-03 14:15:00|15.82|15.74|15.85|15.77|15.9|15.82|15.82|15.74|990
1704291600000|2024-01-03 14:20:00|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|203
1704291900000|2024-01-03 14:25:00|||||||||11
1704292200000|2024-01-03 14:30:00|15.8|15.72|15.87|15.79|15.87|15.79|15.77|15.69|551
1704292500000|2024-01-03 14:35:00|15.85|15.77|15.87|15.79|15.87|15.79|15.82|15.74|169
1704292800000|2024-01-03 14:40:00|15.9|15.82|15.87|15.79|15.9|15.82|15.82|15.74|70
1704293100000|2024-01-03 14:45:00|15.89|15.81|15.87|15.79|15.92|15.84|15.87|15.79|29
1704293400000|2024-01-03 14:50:00|15.85|15.77|15.92|15.84|15.92|15.84|15.85|15.77|812
1704293700000|2024-01-03 14:55:00|15.97|15.89|16.02|15.94|16.02|15.94|15.94|15.86|491
1704294000000|2024-01-03 15:00:00|16.01|15.93|15.97|15.89|16.06|15.98|15.97|15.89|357
1704294300000|2024-01-03 15:05:00|15.96|15.88|16.02|15.94|16.02|15.94|15.92|15.84|362
1704294600000|2024-01-03 15:10:00|16.07|15.99|16.15|16.07|16.17|16.09|16.07|15.99|605
1704294900000|2024-01-03 15:15:00|16.16|16.08|16.15|16.07|16.17|16.09|16.12|16.04|359
1704295200000|2024-01-03 15:20:00|16.16|16.08|16.17|16.09|16.2|16.12|16.15|16.07|59
1704295500000|2024-01-03 15:25:00|16.15|16.07|16.12|16.04|16.17|16.09|16.1|16.02|449
1704295800000|2024-01-03 15:30:00|16.14|16.06|16.17|16.09|16.22|16.14|16.12|16.04|378
1704296100000|2024-01-03 15:35:00|16.2|16.12|16.2|16.12|16.2|16.12|16.17|16.09|470
1704296400000|2024-01-03 15:40:00|16.21|16.13|16.19|16.11|16.22|16.14|16.15|16.07|188
1704296700000|2024-01-03 15:45:00|16.2|16.12|16.22|16.14|16.22|16.14|16.17|16.09|163
1704297000000|2024-01-03 15:50:00|16.2|16.12|16.22|16.14|16.22|16.14|16.17|16.09|177
1704297300000|2024-01-03 15:55:00|16.2|16.12|16.15|16.07|16.22|16.14|16.15|16.07|98
1704297600000|2024-01-03 16:00:00|16.13|16.05|16.05|15.97|16.13|16.05|16.05|15.97|557
1704297900000|2024-01-03 16:05:00|16.08|16|16.05|15.97|16.1|16.02|16.05|15.97|197
1704298200000|2024-01-03 16:10:00|16.07|15.99|16.08|16|16.08|16|16.07|15.99|26
1704298500000|2024-01-03 16:15:00|16.05|15.97|16.1|16.02|16.1|16.02|16.05|15.97|190
1704298800000|2024-01-03 16:20:00|16.08|16|16.08|16|16.1|16.02|16.08|16|93
1704299100000|2024-01-03 16:25:00|16.05|15.97|16.03|15.95|16.08|16|16.03|15.95|1031
1704299400000|2024-01-03 16:30:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|12
1704299700000|2024-01-03 16:35:00|16|15.92|16.03|15.95|16.03|15.95|16|15.92|5
1704300000000|2024-01-03 16:40:00|16.05|15.97|16.02|15.94|16.05|15.97|16|15.92|96
1704300300000|2024-01-03 16:45:00|16.03|15.95|16|15.92|16.03|15.95|15.98|15.9|50
1704300600000|2024-01-03 16:50:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|97
1704300900000|2024-01-03 16:55:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|37
1704301200000|2024-01-03 17:00:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|20
1704301500000|2024-01-03 17:05:00|15.99|15.91|16.03|15.95|16.03|15.95|15.99|15.91|4
1704301800000|2024-01-03 17:10:00|16.04|15.96|16.04|15.96|16.05|15.97|16.03|15.95|2
1704302100000|2024-01-03 17:15:00|16.05|15.97|16.06|15.98|16.06|15.98|16.03|15.95|227
1704302400000|2024-01-03 17:20:00|16.08|16|16.06|15.98|16.08|16|16.04|15.96|8
1704302700000|2024-01-03 17:25:00|16.03|15.95|16.03|15.95|16.04|15.96|16.03|15.95|5
1704303000000|2024-01-03 17:30:00|16.01|15.93|15.98|15.9|16.03|15.95|15.98|15.9|5
1704303600000|2024-01-03 17:40:00|15.93|15.85|15.93|15.85|15.98|15.9|15.93|15.85|382
1704303900000|2024-01-03 17:45:00|15.96|15.88|15.93|15.85|15.97|15.89|15.93|15.85|32
1704304200000|2024-01-03 17:50:00|15.96|15.88|15.93|15.85|15.98|15.9|15.93|15.85|2
1704304500000|2024-01-03 17:55:00|15.95|15.87|15.91|15.83|15.95|15.87|15.88|15.8|36
1704304800000|2024-01-03 18:00:00|15.88|15.8|15.88|15.8|15.91|15.83|15.86|15.78|86
1704305100000|2024-01-03 18:05:00|||||||||5
1704305400000|2024-01-03 18:10:00|15.87|15.79|15.83|15.75|15.87|15.79|15.83|15.75|419
1704305700000|2024-01-03 18:15:00|15.82|15.74|15.82|15.74|15.83|15.75|15.78|15.7|166
1704306000000|2024-01-03 18:20:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1704306300000|2024-01-03 18:25:00|15.81|15.73|15.79|15.71|15.81|15.73|15.78|15.7|19
1704306600000|2024-01-03 18:30:00|15.8|15.72|15.81|15.73|15.81|15.73|15.79|15.71|16
1704306900000|2024-01-03 18:35:00|15.8|15.72|15.8|15.72|15.81|15.73|15.79|15.71|6
1704307200000|2024-01-03 18:40:00|15.81|15.73|15.81|15.73|15.81|15.73|15.79|15.71|44
1704307500000|2024-01-03 18:45:00|15.79|15.71|15.81|15.73|15.81|15.73|15.79|15.71|217
1704307800000|2024-01-03 18:50:00|15.8|15.72|15.81|15.73|15.81|15.73|15.79|15.71|6
1704308100000|2024-01-03 18:55:00|||||||||67
1704308400000|2024-01-03 19:00:00|15.84|15.76|15.91|15.83|15.91|15.83|15.77|15.69|143
1704308700000|2024-01-03 19:05:00|15.93|15.85|15.88|15.8|15.96|15.88|15.86|15.78|84
1704309000000|2024-01-03 19:10:00|15.87|15.79|15.91|15.83|15.91|15.83|15.81|15.73|19
1704309300000|2024-01-03 19:15:00|15.92|15.84|15.86|15.78|15.96|15.88|15.86|15.78|22
1704309600000|2024-01-03 19:20:00|15.88|15.8|15.86|15.78|15.91|15.83|15.86|15.78|2
1704309900000|2024-01-03 19:25:00|15.85|15.77|15.74|15.66|15.85|15.77|15.69|15.61|174
1704310200000|2024-01-03 19:30:00|15.72|15.64|15.78|15.7|15.81|15.73|15.69|15.61|223
1704310500000|2024-01-03 19:35:00|15.81|15.73|15.78|15.7|15.81|15.73|15.78|15.7|34
1704310800000|2024-01-03 19:40:00|15.81|15.73|15.76|15.68|15.82|15.74|15.71|15.63|112
1704311100000|2024-01-03 19:45:00|15.75|15.67|15.81|15.73|15.81|15.73|15.75|15.67|20
1704311400000|2024-01-03 19:50:00|15.84|15.76|15.84|15.76|15.86|15.78|15.81|15.73|9
1704311700000|2024-01-03 19:55:00|15.85|15.77|15.84|15.76|15.86|15.78|15.82|15.74|3
1704312000000|2024-01-03 20:00:00|15.85|15.77|15.86|15.78|15.91|15.83|15.84|15.76|6
1704312300000|2024-01-03 20:05:00|15.9|15.82|15.91|15.83|15.92|15.84|15.87|15.79|19
1704312600000|2024-01-03 20:10:00|15.89|15.81|15.86|15.78|15.91|15.83|15.86|15.78|11
1704312900000|2024-01-03 20:15:00|15.87|15.79|15.91|15.83|15.91|15.83|15.87|15.79|0
1704313200000|2024-01-03 20:20:00|15.9|15.82|15.91|15.83|15.93|15.85|15.86|15.78|31
1704313500000|2024-01-03 20:25:00|15.93|15.85|15.93|15.85|15.98|15.9|15.93|15.85|23
1704313800000|2024-01-03 20:30:00|15.95|15.87|15.92|15.84|15.96|15.88|15.91|15.83|4
1704314100000|2024-01-03 20:35:00|15.91|15.83|15.96|15.88|15.97|15.89|15.91|15.83|4
1704314400000|2024-01-03 20:40:00|15.97|15.89|16.03|15.95|16.03|15.95|15.96|15.88|9
1704314700000|2024-01-03 20:45:00|16.02|15.94|16.03|15.95|16.03|15.95|16.01|15.93|160
1704315000000|2024-01-03 20:50:00|16.06|15.98|16.05|15.97|16.07|15.99|16.01|15.93|8
1704315300000|2024-01-03 20:55:00|16.03|15.95|16.01|15.93|16.12|15.99|16|15.87|40
1704327300000|2024-01-04 00:15:00|16.18|15.89|16.13|15.83|16.19|15.89|16.13|15.83|0
1704327600000|2024-01-04 00:20:00|16.11|15.86|16.13|15.83|16.13|15.86|16.11|15.83|0
1704327900000|2024-01-04 00:25:00|16.11|15.86|16.13|15.83|16.14|15.86|16.11|15.83|0
1704329100000|2024-01-04 00:45:00|16.11|15.86|16.11|15.81|16.13|15.86|16.11|15.81|0
1704329400000|2024-01-04 00:50:00|16.13|15.83|16.14|15.84|16.14|15.84|16.13|15.83|0
1704329700000|2024-01-04 00:55:00|16.13|15.88|16.14|15.89|16.14|15.89|16.13|15.88|0
1704330000000|2024-01-04 01:00:00|16.06|15.98|16.14|15.89|16.14|15.98|16.06|15.89|0
1704330300000|2024-01-04 01:05:00|16.11|15.86|16.11|15.86|16.12|15.87|16.11|15.86|0
1704330600000|2024-01-04 01:10:00|16.12|15.87|16.11|15.86|16.13|15.97|16.05|15.86|0
1704330900000|2024-01-04 01:15:00|16.12|15.87|16.12|15.87|16.12|15.87|16.12|15.87|0
1704331200000|2024-01-04 01:20:00|16.11|15.86|16.12|15.87|16.12|15.87|16.11|15.86|0
1704331500000|2024-01-04 01:25:00|16.05|15.97|16.12|15.87|16.12|15.97|16.05|15.87|0
1704331800000|2024-01-04 01:30:00|16.05|15.97|16.11|15.86|16.12|15.97|16.05|15.86|0
1704332100000|2024-01-04 01:35:00|16.12|15.87|16.13|15.88|16.13|15.96|16|15.87|74
1704333600000|2024-01-04 02:00:00|16.1|15.85|16.11|15.86|16.11|15.86|16.1|15.85|0
1704335100000|2024-01-04 02:25:00|16.12|15.87|16.12|15.87|16.12|15.87|16.12|15.87|0
1704335700000|2024-01-04 02:35:00|15.99|15.91|16.13|15.88|16.16|15.99|15.98|15.86|5
1704348000000|2024-01-04 06:00:00|16.12|15.87|16.13|15.88|16.13|15.88|16.12|15.87|0
1704348300000|2024-01-04 06:05:00|16.14|15.89|16.14|15.89|16.14|15.89|16.14|15.89|0
1704349500000|2024-01-04 06:25:00|16.15|15.9|16.11|15.86|16.15|15.9|16.11|15.86|0
1704349800000|2024-01-04 06:30:00|16.12|15.82|16.11|15.86|16.12|15.87|16.11|15.82|0
1704350100000|2024-01-04 06:35:00|16.12|15.87|16.15|15.9|16.15|15.9|16.12|15.87|0
1704350700000|2024-01-04 06:45:00|16.17|15.92|16.18|15.93|16.18|15.93|16.17|15.92|0
1704351000000|2024-01-04 06:50:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1704351300000|2024-01-04 06:55:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1704351600000|2024-01-04 07:00:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|12
1704351900000|2024-01-04 07:05:00|16.08|16|16.08|16|16.08|16|16.03|15.95|24
1704352200000|2024-01-04 07:10:00|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|27
1704352500000|2024-01-04 07:15:00|||||||||5
1704353100000|2024-01-04 07:25:00|16.01|15.93|16|15.92|16.01|15.93|15.98|15.9|66
1704353400000|2024-01-04 07:30:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1704354000000|2024-01-04 07:40:00|||||||||8
1704354300000|2024-01-04 07:45:00|16.08|16|16.05|15.97|16.08|16|16.05|15.97|41
1704354900000|2024-01-04 07:55:00|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|27
1704355200000|2024-01-04 08:00:00|16.09|16.01|16.03|15.95|16.1|16.02|16.03|15.95|396
1704355500000|2024-01-04 08:05:00|16.05|15.97|16.02|15.94|16.05|15.97|16|15.92|204
1704355800000|2024-01-04 08:10:00|16|15.92|16|15.92|16.02|15.94|16|15.92|193
1704356100000|2024-01-04 08:15:00|16.03|15.95|16|15.92|16.03|15.95|16|15.92|104
1704356400000|2024-01-04 08:20:00|||||||||100
1704356700000|2024-01-04 08:25:00|||||||||12
1704357000000|2024-01-04 08:30:00|15.97|15.89|15.95|15.87|16|15.92|15.95|15.87|228
1704357300000|2024-01-04 08:35:00|15.9|15.82|15.9|15.82|15.95|15.87|15.9|15.82|419
1704357600000|2024-01-04 08:40:00|15.91|15.83|15.91|15.83|15.92|15.84|15.9|15.82|63
1704357900000|2024-01-04 08:45:00|15.9|15.82|15.9|15.82|15.95|15.87|15.9|15.82|58
1704358200000|2024-01-04 08:50:00|15.92|15.84|15.92|15.84|15.92|15.84|15.87|15.79|329
1704358800000|2024-01-04 09:00:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|157
1704359100000|2024-01-04 09:05:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|62
1704359700000|2024-01-04 09:15:00|15.87|15.79|15.87|15.79|15.92|15.84|15.85|15.77|474
1704360000000|2024-01-04 09:20:00|15.86|15.78|15.86|15.78|15.86|15.78|15.84|15.76|210
1704360300000|2024-01-04 09:25:00|15.87|15.79|15.86|15.78|15.89|15.81|15.86|15.78|657
1704360600000|2024-01-04 09:30:00|15.87|15.79|15.87|15.79|15.87|15.79|15.83|15.75|314
1704360900000|2024-01-04 09:35:00|||||||||30
1704361200000|2024-01-04 09:40:00|||||||||5
1704361500000|2024-01-04 09:45:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|97
1704361800000|2024-01-04 09:50:00|15.91|15.83|15.87|15.79|15.92|15.84|15.87|15.79|133
1704362100000|2024-01-04 09:55:00|||||||||7
1704362400000|2024-01-04 10:00:00|15.91|15.83|15.92|15.84|15.92|15.84|15.9|15.82|55
1704362700000|2024-01-04 10:05:00|15.94|15.86|15.92|15.84|15.95|15.87|15.92|15.84|0
1704363000000|2024-01-04 10:10:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|104
1704363300000|2024-01-04 10:15:00|15.89|15.81|15.82|15.74|15.89|15.81|15.82|15.74|86
1704363900000|2024-01-04 10:25:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|95
1704364200000|2024-01-04 10:30:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|17
1704364500000|2024-01-04 10:35:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|467
1704364800000|2024-01-04 10:40:00|15.92|15.84|15.94|15.86|15.94|15.86|15.89|15.81|40
1704365100000|2024-01-04 10:45:00|15.99|15.91|15.94|15.86|15.99|15.91|15.94|15.86|27
1704365400000|2024-01-04 10:50:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|398
1704365700000|2024-01-04 10:55:00|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|154
1704366000000|2024-01-04 11:00:00|||||||||635
1704366300000|2024-01-04 11:05:00|||||||||2
1704366600000|2024-01-04 11:10:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|120
1704366900000|2024-01-04 11:15:00|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|211
1704367200000|2024-01-04 11:20:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|65
1704367800000|2024-01-04 11:30:00|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|274
1704368100000|2024-01-04 11:35:00|15.9|15.82|15.92|15.84|15.92|15.84|15.89|15.81|76
1704368400000|2024-01-04 11:40:00|||||||||52
1704368700000|2024-01-04 11:45:00|15.93|15.85|15.9|15.82|15.93|15.85|15.9|15.82|161
1704369000000|2024-01-04 11:50:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|455
1704369300000|2024-01-04 11:55:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|98
1704369600000|2024-01-04 12:00:00|15.98|15.9|15.98|15.9|15.98|15.9|15.93|15.85|43
1704369900000|2024-01-04 12:05:00|||||||||14
1704370200000|2024-01-04 12:10:00|15.93|15.85|15.93|15.85|15.95|15.87|15.93|15.85|253
1704370500000|2024-01-04 12:15:00|15.94|15.86|15.93|15.85|15.95|15.87|15.93|15.85|35
1704370800000|2024-01-04 12:20:00|15.94|15.86|15.93|15.85|15.95|15.87|15.93|15.85|33
1704371100000|2024-01-04 12:25:00|15.91|15.83|15.91|15.83|15.91|15.83|15.88|15.8|574
1704371400000|2024-01-04 12:30:00|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|71
1704371700000|2024-01-04 12:35:00|15.82|15.74|15.86|15.78|15.86|15.78|15.81|15.73|1310
1704372000000|2024-01-04 12:40:00|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|81
1704372300000|2024-01-04 12:45:00|15.82|15.74|15.81|15.73|15.82|15.74|15.79|15.71|211
1704372600000|2024-01-04 12:50:00|15.79|15.71|15.84|15.76|15.84|15.76|15.79|15.71|50
1704372900000|2024-01-04 12:55:00|15.83|15.75|15.79|15.71|15.84|15.76|15.79|15.71|423
1704373200000|2024-01-04 13:00:00|15.8|15.72|15.81|15.73|15.82|15.74|15.79|15.71|257
1704373800000|2024-01-04 13:10:00|||||||||25
1704374100000|2024-01-04 13:15:00|15.79|15.71|15.81|15.73|15.81|15.73|15.76|15.68|143
1704374400000|2024-01-04 13:20:00|15.79|15.71|15.76|15.68|15.79|15.71|15.76|15.68|123
1704374700000|2024-01-04 13:25:00|15.79|15.71|15.76|15.68|15.81|15.73|15.76|15.68|33
1704375000000|2024-01-04 13:30:00|15.77|15.69|15.81|15.73|15.81|15.73|15.76|15.68|6
1704375300000|2024-01-04 13:35:00|15.83|15.75|15.83|15.75|15.83|15.75|15.81|15.73|193
1704375600000|2024-01-04 13:40:00|15.86|15.78|15.86|15.78|15.86|15.78|15.83|15.75|1
1704375900000|2024-01-04 13:45:00|15.84|15.76|15.81|15.73|15.84|15.76|15.81|15.73|4
1704376200000|2024-01-04 13:50:00|15.78|15.7|15.78|15.7|15.81|15.73|15.76|15.68|2
1704376500000|2024-01-04 13:55:00|15.76|15.68|15.83|15.75|15.83|15.75|15.76|15.68|942
1704376800000|2024-01-04 14:00:00|15.8|15.72|15.78|15.7|15.83|15.75|15.78|15.7|348
1704377100000|2024-01-04 14:05:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|37
1704377400000|2024-01-04 14:10:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|45
1704377700000|2024-01-04 14:15:00|15.76|15.68|15.78|15.7|15.78|15.7|15.73|15.65|484
1704378000000|2024-01-04 14:20:00|15.8|15.72|15.85|15.77|15.85|15.77|15.8|15.72|175
1704378300000|2024-01-04 14:25:00|15.88|15.8|15.88|15.8|15.9|15.82|15.85|15.77|413
1704378600000|2024-01-04 14:30:00|15.85|15.77|15.81|15.73|15.88|15.8|15.76|15.68|565
1704378900000|2024-01-04 14:35:00|15.82|15.74|15.79|15.71|15.83|15.75|15.78|15.7|186
1704379200000|2024-01-04 14:40:00|15.81|15.73|15.76|15.68|15.83|15.75|15.76|15.68|199
1704379500000|2024-01-04 14:45:00|15.79|15.71|15.81|15.73|15.81|15.73|15.76|15.68|234
1704379800000|2024-01-04 14:50:00|15.76|15.68|15.74|15.66|15.76|15.68|15.71|15.63|612
1704380100000|2024-01-04 14:55:00|15.76|15.68|15.79|15.71|15.79|15.71|15.76|15.68|60
1704380400000|2024-01-04 15:00:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|733
1704380700000|2024-01-04 15:05:00|15.68|15.6|15.62|15.54|15.72|15.64|15.62|15.54|337
1704381000000|2024-01-04 15:10:00|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|228
1704381300000|2024-01-04 15:15:00|15.67|15.59|15.67|15.59|15.72|15.64|15.66|15.58|307
1704381600000|2024-01-04 15:20:00|15.68|15.6|15.72|15.64|15.72|15.64|15.67|15.59|77
1704381900000|2024-01-04 15:25:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|84
1704382200000|2024-01-04 15:30:00|15.7|15.62|15.67|15.59|15.72|15.64|15.67|15.59|206
1704382500000|2024-01-04 15:35:00|15.69|15.61|15.69|15.61|15.69|15.61|15.67|15.59|242
1704382800000|2024-01-04 15:40:00|15.68|15.6|15.67|15.59|15.69|15.61|15.67|15.59|96
1704383100000|2024-01-04 15:45:00|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|194
1704383400000|2024-01-04 15:50:00|15.61|15.53|15.62|15.54|15.62|15.54|15.61|15.53|156
1704383700000|2024-01-04 15:55:00|15.59|15.51|15.62|15.54|15.62|15.54|15.57|15.49|120
1704384000000|2024-01-04 16:00:00|15.61|15.53|15.57|15.49|15.61|15.53|15.57|15.49|394
1704384300000|2024-01-04 16:05:00|15.54|15.46|15.52|15.44|15.54|15.46|15.52|15.44|234
1704384600000|2024-01-04 16:10:00|15.49|15.41|15.47|15.39|15.52|15.44|15.47|15.39|369
1704384900000|2024-01-04 16:15:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|280
1704385200000|2024-01-04 16:20:00|15.44|15.36|15.44|15.36|15.45|15.37|15.42|15.34|226
1704385500000|2024-01-04 16:25:00|15.42|15.34|15.45|15.37|15.45|15.37|15.42|15.34|684
1704385800000|2024-01-04 16:30:00|15.47|15.39|15.49|15.41|15.52|15.44|15.47|15.39|408
1704386100000|2024-01-04 16:35:00|15.47|15.39|15.47|15.39|15.47|15.39|15.45|15.37|212
1704386400000|2024-01-04 16:40:00|15.5|15.42|15.5|15.42|15.52|15.44|15.5|15.42|63
1704386700000|2024-01-04 16:45:00|15.51|15.43|15.52|15.44|15.55|15.47|15.5|15.42|14
1704387000000|2024-01-04 16:50:00|15.55|15.47|15.62|15.54|15.62|15.54|15.55|15.47|351
1704387300000|2024-01-04 16:55:00|15.61|15.53|15.6|15.52|15.62|15.54|15.6|15.52|57
1704387600000|2024-01-04 17:00:00|15.62|15.54|15.62|15.54|15.67|15.59|15.61|15.53|138
1704387900000|2024-01-04 17:05:00|15.61|15.53|15.62|15.54|15.62|15.54|15.6|15.52|4
1704388200000|2024-01-04 17:10:00|15.61|15.53|15.6|15.52|15.62|15.54|15.6|15.52|10
1704388500000|2024-01-04 17:15:00|15.62|15.54|15.6|15.52|15.62|15.54|15.6|15.52|12
1704388800000|2024-01-04 17:20:00|15.61|15.53|15.62|15.54|15.64|15.56|15.6|15.52|6
1704389100000|2024-01-04 17:25:00|15.6|15.52|15.6|15.52|15.62|15.54|15.6|15.52|31
1704389400000|2024-01-04 17:30:00|15.62|15.54|15.66|15.58|15.67|15.59|15.62|15.54|29
1704389700000|2024-01-04 17:35:00|15.67|15.59|15.65|15.57|15.7|15.62|15.65|15.57|75
1704390000000|2024-01-04 17:40:00|15.66|15.58|15.7|15.62|15.7|15.62|15.65|15.57|76
1704390300000|2024-01-04 17:45:00|15.71|15.63|15.7|15.62|15.74|15.66|15.7|15.62|11
1704390600000|2024-01-04 17:50:00|15.71|15.63|15.69|15.61|15.72|15.64|15.69|15.61|26
1704390900000|2024-01-04 17:55:00|15.7|15.62|15.69|15.61|15.7|15.62|15.69|15.61|8
1704391200000|2024-01-04 18:00:00|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|1
1704391500000|2024-01-04 18:05:00|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|4
1704391800000|2024-01-04 18:10:00|15.66|15.58|15.65|15.57|15.67|15.59|15.65|15.57|6
1704392100000|2024-01-04 18:15:00|15.63|15.55|15.62|15.54|15.63|15.55|15.6|15.52|39
1704392400000|2024-01-04 18:20:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|8
1704393000000|2024-01-04 18:30:00|15.62|15.54|15.6|15.52|15.62|15.54|15.6|15.52|8
1704393300000|2024-01-04 18:35:00|15.62|15.54|15.6|15.52|15.62|15.54|15.6|15.52|2
1704393900000|2024-01-04 18:45:00|15.56|15.48|15.56|15.48|15.58|15.5|15.55|15.47|18
1704394200000|2024-01-04 18:50:00|15.55|15.47|15.57|15.49|15.6|15.52|15.55|15.47|1
1704394500000|2024-01-04 18:55:00|15.58|15.5|15.56|15.48|15.58|15.5|15.54|15.46|6
1704394800000|2024-01-04 19:00:00|15.54|15.46|15.56|15.48|15.56|15.48|15.54|15.46|0
1704395100000|2024-01-04 19:05:00|15.58|15.5|15.57|15.49|15.58|15.5|15.56|15.48|7
1704395400000|2024-01-04 19:10:00|15.58|15.5|15.58|15.5|15.58|15.5|15.57|15.49|2
1704395700000|2024-01-04 19:15:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|0
1704396600000|2024-01-04 19:30:00|15.62|15.54|15.58|15.5|15.63|15.55|15.58|15.5|9
1704396900000|2024-01-04 19:35:00|15.59|15.51|15.59|15.51|15.59|15.51|15.58|15.5|0
1704397200000|2024-01-04 19:40:00|15.61|15.53|15.63|15.55|15.63|15.55|15.61|15.53|2
1704397500000|2024-01-04 19:45:00|15.59|15.51|15.58|15.5|15.59|15.51|15.58|15.5|17
1704397800000|2024-01-04 19:50:00|15.56|15.48|15.57|15.49|15.58|15.5|15.53|15.45|28
1704398100000|2024-01-04 19:55:00|15.58|15.5|15.58|15.5|15.58|15.5|15.57|15.49|4
1704398400000|2024-01-04 20:00:00|15.63|15.55|15.63|15.55|15.63|15.55|15.61|15.53|17
1704398700000|2024-01-04 20:05:00|15.62|15.54|15.58|15.5|15.63|15.55|15.58|15.5|2
1704399000000|2024-01-04 20:10:00|15.61|15.53|15.59|15.51|15.61|15.53|15.58|15.5|0
1704399300000|2024-01-04 20:15:00|15.61|15.53|15.66|15.58|15.68|15.6|15.61|15.53|19
1704399600000|2024-01-04 20:20:00|15.64|15.56|15.66|15.58|15.66|15.58|15.63|15.55|0
1704399900000|2024-01-04 20:25:00|15.64|15.56|15.63|15.55|15.66|15.58|15.63|15.55|0
1704400200000|2024-01-04 20:30:00|15.59|15.51|15.58|15.5|15.59|15.51|15.56|15.48|29
1704400500000|2024-01-04 20:35:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|2
1704401100000|2024-01-04 20:45:00|15.59|15.51|15.63|15.55|15.63|15.55|15.59|15.51|6
1704401400000|2024-01-04 20:50:00|15.67|15.59|15.65|15.57|15.68|15.6|15.63|15.55|26
1704401700000|2024-01-04 20:55:00|15.64|15.56|15.6|15.52|15.66|15.58|15.6|15.52|60
1704413700000|2024-01-05 00:15:00|15.69|15.44|15.7|15.45|15.7|15.45|15.69|15.44|0
1704414000000|2024-01-05 00:20:00|15.72|15.47|15.72|15.47|15.72|15.55|15.63|15.46|0
1704414600000|2024-01-05 00:30:00|15.7|15.45|15.7|15.45|15.7|15.55|15.63|15.45|0
1704414900000|2024-01-05 00:35:00|15.63|15.55|15.7|15.45|15.7|15.55|15.63|15.45|0
1704415200000|2024-01-05 00:40:00|15.63|15.55|15.7|15.45|15.7|15.55|15.63|15.45|0
1704415500000|2024-01-05 00:45:00|15.63|15.55|15.7|15.45|15.72|15.55|15.63|15.45|0
1704415800000|2024-01-05 00:50:00|15.63|15.55|15.72|15.47|15.72|15.55|15.63|15.45|0
1704417000000|2024-01-05 01:10:00|15.71|15.46|15.72|15.47|15.72|15.47|15.71|15.46|0
1704417600000|2024-01-05 01:20:00|15.74|15.49|15.77|15.52|15.77|15.52|15.74|15.49|0
1704417900000|2024-01-05 01:25:00|15.76|15.51|15.76|15.51|15.77|15.52|15.76|15.51|0
1704418200000|2024-01-05 01:30:00|15.77|15.52|15.76|15.51|15.77|15.52|15.76|15.51|0
1704418800000|2024-01-05 01:40:00|15.77|15.52|15.65|15.57|15.77|15.61|15.64|15.48|49
1704419100000|2024-01-05 01:45:00|15.64|15.56|15.61|15.53|15.65|15.57|15.58|15.5|14
1704419400000|2024-01-05 01:50:00|15.62|15.54|15.76|15.51|15.76|15.59|15.62|15.49|3
1704419700000|2024-01-05 01:55:00|15.75|15.5|15.76|15.51|15.76|15.51|15.75|15.5|0
1704420000000|2024-01-05 02:00:00|15.77|15.52|15.76|15.51|15.77|15.52|15.76|15.51|0
1704420900000|2024-01-05 02:15:00|15.77|15.52|15.76|15.51|15.77|15.52|15.76|15.51|0
1704421500000|2024-01-05 02:25:00|15.75|15.5|15.76|15.51|15.76|15.51|15.75|15.5|0
1704421800000|2024-01-05 02:30:00|15.75|15.5|15.76|15.51|15.76|15.51|15.75|15.5|0
1704425700000|2024-01-05 03:35:00|15.74|15.49|15.74|15.49|15.74|15.49|15.74|15.49|0
1704428700000|2024-01-05 04:25:00|15.75|15.5|15.75|15.5|15.75|15.5|15.74|15.49|0
1704429000000|2024-01-05 04:30:00|15.74|15.49|15.75|15.5|15.75|15.5|15.74|15.49|0
1704429300000|2024-01-05 04:35:00|15.74|15.49|15.75|15.5|15.75|15.5|15.74|15.49|0
1704431100000|2024-01-05 05:05:00|15.67|15.59|15.77|15.52|15.77|15.59|15.67|15.51|0
1704431400000|2024-01-05 05:10:00|15.67|15.59|15.67|15.59|15.78|15.64|15.67|15.51|4
1704431700000|2024-01-05 05:15:00|||||||||1
1704432000000|2024-01-05 05:20:00|15.77|15.52|15.7|15.62|15.8|15.65|15.66|15.51|13
1704432300000|2024-01-05 05:25:00|15.78|15.53|15.78|15.53|15.78|15.6|15.68|15.52|1
1704432600000|2024-01-05 05:30:00|15.68|15.6|15.78|15.53|15.78|15.6|15.67|15.5|1
1704433800000|2024-01-05 05:50:00|15.81|15.56|15.81|15.56|15.81|15.56|15.81|15.56|0
1704434400000|2024-01-05 06:00:00|15.79|15.54|15.79|15.54|15.79|15.54|15.78|15.53|0
1704435000000|2024-01-05 06:10:00|15.81|15.56|15.81|15.56|15.82|15.57|15.81|15.56|0
1704435300000|2024-01-05 06:15:00|15.82|15.57|15.81|15.56|15.82|15.57|15.81|15.56|0
1704435600000|2024-01-05 06:20:00|15.83|15.58|15.83|15.58|15.83|15.58|15.83|15.58|0
1704436500000|2024-01-05 06:35:00|15.84|15.59|15.84|15.59|15.84|15.59|15.83|15.58|0
1704436800000|2024-01-05 06:40:00|15.83|15.58|15.75|15.67|15.84|15.67|15.75|15.58|0
1704437100000|2024-01-05 06:45:00|15.83|15.58|15.83|15.58|15.83|15.58|15.83|15.58|0
1704437400000|2024-01-05 06:50:00|15.75|15.67|15.7|15.62|15.75|15.67|15.7|15.62|0
1704437700000|2024-01-05 06:55:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1704438000000|2024-01-05 07:00:00|15.7|15.62|15.73|15.65|15.74|15.66|15.7|15.62|6
1704438600000|2024-01-05 07:10:00|||||||||1
1704438900000|2024-01-05 07:15:00|15.71|15.63|15.71|15.63|15.73|15.65|15.71|15.63|0
1704439200000|2024-01-05 07:20:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1704440400000|2024-01-05 07:40:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|85
1704440700000|2024-01-05 07:45:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|1
1704441000000|2024-01-05 07:50:00|15.79|15.71|15.81|15.73|15.83|15.75|15.79|15.71|1
1704441300000|2024-01-05 07:55:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|5
1704441600000|2024-01-05 08:00:00|15.85|15.77|15.85|15.77|15.88|15.8|15.84|15.76|16
1704441900000|2024-01-05 08:05:00|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|99
1704442200000|2024-01-05 08:10:00|15.75|15.67|15.75|15.67|15.76|15.68|15.75|15.67|181
1704442500000|2024-01-05 08:15:00|15.77|15.69|15.78|15.7|15.81|15.73|15.77|15.69|88
1704442800000|2024-01-05 08:20:00|15.8|15.72|15.77|15.69|15.82|15.74|15.75|15.67|123
1704443100000|2024-01-05 08:25:00|||||||||18
1704443400000|2024-01-05 08:30:00|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|265
1704443700000|2024-01-05 08:35:00|15.77|15.69|15.74|15.66|15.77|15.69|15.69|15.61|193
1704444000000|2024-01-05 08:40:00|15.73|15.65|15.72|15.64|15.73|15.65|15.67|15.59|326
1704444300000|2024-01-05 08:45:00|15.73|15.65|15.74|15.66|15.74|15.66|15.72|15.64|76
1704444600000|2024-01-05 08:50:00|15.73|15.65|15.77|15.69|15.78|15.7|15.72|15.64|19
1704444900000|2024-01-05 08:55:00|15.78|15.7|15.79|15.71|15.79|15.71|15.77|15.69|29
1704445200000|2024-01-05 09:00:00|15.8|15.72|15.84|15.76|15.84|15.76|15.79|15.71|215
1704445500000|2024-01-05 09:05:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|112
1704445800000|2024-01-05 09:10:00|||||||||35
1704446100000|2024-01-05 09:15:00|15.84|15.76|15.82|15.74|15.89|15.81|15.82|15.74|362
1704446400000|2024-01-05 09:20:00|15.84|15.76|15.79|15.71|15.84|15.76|15.77|15.69|60
1704446700000|2024-01-05 09:25:00|15.82|15.74|15.84|15.76|15.84|15.76|15.79|15.71|137
1704447000000|2024-01-05 09:30:00|15.82|15.74|15.81|15.73|15.82|15.74|15.79|15.71|680
1704447300000|2024-01-05 09:35:00|15.82|15.74|15.91|15.83|15.91|15.83|15.81|15.73|146
1704447600000|2024-01-05 09:40:00|||||||||37
1704447900000|2024-01-05 09:45:00|15.89|15.81|15.87|15.79|15.91|15.83|15.87|15.79|251
1704448200000|2024-01-05 09:50:00|15.89|15.81|15.89|15.81|15.91|15.83|15.89|15.81|23
1704448500000|2024-01-05 09:55:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|18
1704448800000|2024-01-05 10:00:00|15.87|15.79|15.84|15.76|15.87|15.79|15.84|15.76|92
1704449100000|2024-01-05 10:05:00|15.85|15.77|15.84|15.76|15.86|15.78|15.84|15.76|72
1704449400000|2024-01-05 10:10:00|15.86|15.78|15.86|15.78|15.86|15.78|15.85|15.77|70
1704449700000|2024-01-05 10:15:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|22
1704450000000|2024-01-05 10:20:00|||||||||33
1704450300000|2024-01-05 10:25:00|15.91|15.83|15.94|15.86|15.94|15.86|15.91|15.83|131
1704450600000|2024-01-05 10:30:00|||||||||21
1704450900000|2024-01-05 10:35:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|125
1704451200000|2024-01-05 10:40:00|||||||||41
1704451500000|2024-01-05 10:45:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|384
1704451800000|2024-01-05 10:50:00|15.94|15.86|15.91|15.83|15.94|15.86|15.91|15.83|92
1704452100000|2024-01-05 10:55:00|15.89|15.81|15.89|15.81|15.91|15.83|15.86|15.78|176
1704452400000|2024-01-05 11:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|181
1704452700000|2024-01-05 11:05:00|||||||||66
1704453000000|2024-01-05 11:10:00|||||||||18
1704453300000|2024-01-05 11:15:00|||||||||25
1704453600000|2024-01-05 11:20:00|15.89|15.81|15.93|15.85|15.93|15.85|15.89|15.81|268
1704453900000|2024-01-05 11:25:00|15.91|15.83|15.96|15.88|15.96|15.88|15.91|15.83|96
1704454200000|2024-01-05 11:30:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|125
1704454500000|2024-01-05 11:35:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|31
1704454800000|2024-01-05 11:40:00|15.94|15.86|15.91|15.83|15.96|15.88|15.91|15.83|63
1704455100000|2024-01-05 11:45:00|||||||||14
1704455400000|2024-01-05 11:50:00|15.86|15.78|15.86|15.78|15.89|15.81|15.86|15.78|667
1704455700000|2024-01-05 11:55:00|||||||||24
1704456000000|2024-01-05 12:00:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|336
1704456300000|2024-01-05 12:05:00|15.85|15.77|15.89|15.81|15.91|15.83|15.84|15.76|926
1704456600000|2024-01-05 12:10:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|70
1704456900000|2024-01-05 12:15:00|||||||||61
1704457200000|2024-01-05 12:20:00|15.84|15.76|15.81|15.73|15.86|15.78|15.81|15.73|102
1704457500000|2024-01-05 12:25:00|||||||||9
1704457800000|2024-01-05 12:30:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|242
1704458100000|2024-01-05 12:35:00|15.84|15.76|15.86|15.78|15.86|15.78|15.81|15.73|280
1704458400000|2024-01-05 12:40:00|||||||||25
1704458700000|2024-01-05 12:45:00|15.87|15.79|15.86|15.78|15.88|15.8|15.86|15.78|92
1704459000000|2024-01-05 12:50:00|15.87|15.79|15.89|15.81|15.91|15.83|15.86|15.78|192
1704459300000|2024-01-05 12:55:00|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|506
1704459600000|2024-01-05 13:00:00|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|119
1704459900000|2024-01-05 13:05:00|15.88|15.8|15.86|15.78|15.91|15.83|15.86|15.78|228
1704460200000|2024-01-05 13:10:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|701
1704460500000|2024-01-05 13:15:00|15.79|15.71|15.71|15.63|15.79|15.71|15.71|15.63|279
1704460800000|2024-01-05 13:20:00|15.73|15.65|15.69|15.61|15.74|15.66|15.69|15.61|1433
1704461100000|2024-01-05 13:25:00|15.66|15.58|15.66|15.58|15.69|15.61|15.64|15.56|447
1704461400000|2024-01-05 13:30:00|15.69|15.61|15.74|15.66|15.84|15.76|15.69|15.61|1330
1704461700000|2024-01-05 13:35:00|15.73|15.65|15.74|15.66|15.79|15.71|15.69|15.61|218
1704462000000|2024-01-05 13:40:00|15.72|15.64|15.64|15.56|15.74|15.66|15.64|15.56|202
1704462300000|2024-01-05 13:45:00|15.62|15.54|15.64|15.56|15.66|15.58|15.62|15.54|70
1704462600000|2024-01-05 13:50:00|15.62|15.54|15.52|15.44|15.64|15.56|15.52|15.44|79
1704462900000|2024-01-05 13:55:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|347
1704463200000|2024-01-05 14:00:00|15.51|15.43|15.48|15.4|15.51|15.43|15.47|15.39|150
1704463500000|2024-01-05 14:05:00|15.51|15.43|15.53|15.45|15.53|15.45|15.49|15.41|231
1704463800000|2024-01-05 14:10:00|15.49|15.41|15.53|15.45|15.53|15.45|15.48|15.4|212
1704464100000|2024-01-05 14:15:00|15.48|15.4|15.48|15.4|15.53|15.45|15.46|15.38|158
1704464400000|2024-01-05 14:20:00|15.47|15.39|15.46|15.38|15.48|15.4|15.46|15.38|115
1704464700000|2024-01-05 14:25:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|155
1704465000000|2024-01-05 14:30:00|15.36|15.28|15.31|15.23|15.38|15.3|15.31|15.23|609
1704465300000|2024-01-05 14:35:00|15.33|15.25|15.33|15.25|15.36|15.28|15.31|15.23|150
1704465600000|2024-01-05 14:40:00|15.34|15.26|15.26|15.18|15.36|15.28|15.26|15.18|72
1704465900000|2024-01-05 14:45:00|15.24|15.16|15.21|15.13|15.26|15.18|15.21|15.13|870
1704466200000|2024-01-05 14:50:00|15.19|15.11|15.16|15.08|15.21|15.13|15.16|15.08|109
1704466500000|2024-01-05 14:55:00|15.18|15.1|15.23|15.15|15.23|15.15|15.16|15.08|202
1704466800000|2024-01-05 15:00:00|15.21|15.13|15.06|14.98|15.21|15.13|15.06|14.98|367
1704467100000|2024-01-05 15:05:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|214
1704467400000|2024-01-05 15:10:00|15.07|14.99|15.11|15.03|15.11|15.03|15.06|14.98|144
1704467700000|2024-01-05 15:15:00|15.12|15.04|15.11|15.03|15.13|15.05|15.08|15|366
1704468000000|2024-01-05 15:20:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|197
1704468300000|2024-01-05 15:25:00|15.09|15.01|15.16|15.08|15.16|15.08|15.09|15.01|805
1704468600000|2024-01-05 15:30:00|15.14|15.06|15.11|15.03|15.16|15.08|15.1|15.02|379
1704468900000|2024-01-05 15:35:00|15.16|15.08|15.14|15.06|15.16|15.08|15.11|15.03|233
1704469200000|2024-01-05 15:40:00|15.16|15.08|15.11|15.03|15.16|15.08|15.11|15.03|93
1704469500000|2024-01-05 15:45:00|||||||||22
1704469800000|2024-01-05 15:50:00|15.14|15.06|15.11|15.03|15.16|15.08|15.11|15.03|317
1704470100000|2024-01-05 15:55:00|15.12|15.04|15.16|15.08|15.16|15.08|15.11|15.03|183
1704470400000|2024-01-05 16:00:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|294
1704470700000|2024-01-05 16:05:00|15.16|15.08|15.18|15.1|15.19|15.11|15.16|15.08|761
1704471000000|2024-01-05 16:10:00|15.16|15.08|15.13|15.05|15.16|15.08|15.13|15.05|565
1704471300000|2024-01-05 16:15:00|15.18|15.1|15.25|15.17|15.25|15.17|15.18|15.1|1090
1704471600000|2024-01-05 16:20:00|15.2|15.12|15.25|15.17|15.25|15.17|15.2|15.12|184
1704471900000|2024-01-05 16:25:00|15.24|15.16|15.3|15.22|15.3|15.22|15.23|15.15|175
1704472200000|2024-01-05 16:30:00|15.26|15.18|15.25|15.17|15.28|15.2|15.25|15.17|186
1704472500000|2024-01-05 16:35:00|||||||||59
1704472800000|2024-01-05 16:40:00|15.27|15.19|15.27|15.19|15.27|15.19|15.26|15.18|28
1704473100000|2024-01-05 16:45:00|15.3|15.22|15.31|15.23|15.32|15.24|15.27|15.19|35
1704473400000|2024-01-05 16:50:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|37
1704473700000|2024-01-05 16:55:00|15.26|15.18|15.27|15.19|15.28|15.2|15.25|15.17|19
1704474000000|2024-01-05 17:00:00|15.28|15.2|15.3|15.22|15.32|15.24|15.28|15.2|4
1704474300000|2024-01-05 17:05:00|15.32|15.24|15.43|15.35|15.47|15.39|15.32|15.24|37
1704474600000|2024-01-05 17:10:00|15.45|15.37|15.42|15.34|15.48|15.4|15.37|15.29|50
1704475200000|2024-01-05 17:20:00|15.39|15.31|15.42|15.34|15.42|15.34|15.37|15.29|144
1704475500000|2024-01-05 17:25:00|15.37|15.29|15.42|15.34|15.47|15.39|15.37|15.29|140
1704475800000|2024-01-05 17:30:00|15.43|15.35|15.46|15.38|15.47|15.39|15.42|15.34|4
1704476100000|2024-01-05 17:35:00|15.45|15.37|15.42|15.34|15.45|15.37|15.42|15.34|1
1704476400000|2024-01-05 17:40:00|15.41|15.33|15.37|15.29|15.42|15.34|15.37|15.29|5
1704476700000|2024-01-05 17:45:00|15.38|15.3|15.37|15.29|15.42|15.34|15.37|15.29|3
1704477000000|2024-01-05 17:50:00|15.36|15.28|15.37|15.29|15.37|15.29|15.35|15.27|1
1704477300000|2024-01-05 17:55:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|0
1704477600000|2024-01-05 18:00:00|15.4|15.32|15.42|15.34|15.46|15.38|15.37|15.29|7
1704477900000|2024-01-05 18:05:00|15.43|15.35|15.42|15.34|15.45|15.37|15.42|15.34|1
1704478200000|2024-01-05 18:10:00|15.43|15.35|15.43|15.35|15.46|15.38|15.42|15.34|5
1704478500000|2024-01-05 18:15:00|15.42|15.34|15.47|15.39|15.47|15.39|15.42|15.34|2
1704478800000|2024-01-05 18:20:00|15.45|15.37|15.42|15.34|15.46|15.38|15.42|15.34|21
1704479100000|2024-01-05 18:25:00|15.4|15.32|15.35|15.27|15.42|15.34|15.35|15.27|37
1704479400000|2024-01-05 18:30:00|15.33|15.25|15.35|15.27|15.35|15.27|15.3|15.22|65
1704479700000|2024-01-05 18:35:00|15.34|15.26|15.3|15.22|15.34|15.26|15.3|15.22|0
1704480300000|2024-01-05 18:45:00|15.28|15.2|15.3|15.22|15.3|15.22|15.25|15.17|14
1704480600000|2024-01-05 18:50:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|4
1704480900000|2024-01-05 18:55:00|15.27|15.19|15.27|15.19|15.28|15.2|15.25|15.17|7
1704481200000|2024-01-05 19:00:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|0
1704481800000|2024-01-05 19:10:00|15.24|15.16|15.24|15.16|15.25|15.17|15.2|15.12|4
1704482100000|2024-01-05 19:15:00|15.23|15.15|15.3|15.22|15.3|15.22|15.23|15.15|19
1704482400000|2024-01-05 19:20:00|15.29|15.21|15.25|15.17|15.3|15.22|15.25|15.17|4
1704482700000|2024-01-05 19:25:00|15.26|15.18|15.25|15.17|15.28|15.2|15.25|15.17|2
1704483300000|2024-01-05 19:35:00|15.26|15.18|15.25|15.17|15.27|15.19|15.25|15.17|6
1704483600000|2024-01-05 19:40:00|15.27|15.19|15.29|15.21|15.3|15.22|15.27|15.19|4
1704483900000|2024-01-05 19:45:00|15.3|15.22|15.3|15.22|15.32|15.24|15.27|15.19|2
1704484200000|2024-01-05 19:50:00|15.31|15.23|15.37|15.29|15.37|15.29|15.3|15.22|6
1704484500000|2024-01-05 19:55:00|15.38|15.3|15.4|15.32|15.42|15.34|15.37|15.29|0
1704484800000|2024-01-05 20:00:00|15.42|15.34|15.39|15.31|15.42|15.34|15.38|15.3|6
1704485100000|2024-01-05 20:05:00|15.38|15.3|15.37|15.29|15.38|15.3|15.37|15.29|4
1704485400000|2024-01-05 20:10:00|15.38|15.3|15.37|15.29|15.38|15.3|15.37|15.29|4
1704485700000|2024-01-05 20:15:00|15.38|15.3|15.37|15.29|15.41|15.33|15.37|15.29|1
1704486000000|2024-01-05 20:20:00|15.39|15.31|15.39|15.31|15.4|15.32|15.39|15.31|2
1704486300000|2024-01-05 20:25:00|15.41|15.33|15.42|15.34|15.42|15.34|15.39|15.31|7
1704486600000|2024-01-05 20:30:00|||||||||7
1704486900000|2024-01-05 20:35:00|15.4|15.32|15.39|15.31|15.4|15.32|15.37|15.29|7
1704487200000|2024-01-05 20:40:00|15.4|15.32|15.34|15.26|15.42|15.34|15.34|15.26|10
1704487500000|2024-01-05 20:45:00|15.32|15.24|15.34|15.26|15.37|15.29|15.32|15.24|41
1704487800000|2024-01-05 20:50:00|15.32|15.24|15.34|15.26|15.36|15.28|15.3|15.22|42
1704488100000|2024-01-05 20:55:00|15.32|15.24|15.3|15.22|15.35|15.27|15.27|15.19|42
1704488400000|2024-01-05 21:00:00|15.37|15.12|15.37|15.12|15.37|15.12|15.37|15.12|0
1704672900000|2024-01-08 00:15:00|15.48|15.23|15.43|15.35|15.48|15.35|15.43|15.23|0
1704673200000|2024-01-08 00:20:00|15.41|15.33|15.41|15.33|15.44|15.36|15.4|15.32|1
1704673500000|2024-01-08 00:25:00|15.42|15.34|15.42|15.34|15.44|15.36|15.41|15.33|10
1704673800000|2024-01-08 00:30:00|15.41|15.33|15.39|15.31|15.41|15.33|15.37|15.29|2
1704674100000|2024-01-08 00:35:00|15.41|15.33|15.39|15.31|15.41|15.33|15.37|15.29|0
1704675300000|2024-01-08 00:55:00|15.37|15.29|15.41|15.33|15.47|15.37|15.36|15.22|42
1704675600000|2024-01-08 01:00:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|2
1704675900000|2024-01-08 01:05:00|15.4|15.32|15.33|15.25|15.41|15.33|15.33|15.25|9
1704676200000|2024-01-08 01:10:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1704676500000|2024-01-08 01:15:00|||||||||4
1704676800000|2024-01-08 01:20:00|15.31|15.23|15.38|15.13|15.38|15.24|15.28|15.13|24
1704677100000|2024-01-08 01:25:00|15.32|15.24|15.34|15.26|15.42|15.26|15.31|15.13|0
1704677700000|2024-01-08 01:35:00|15.33|15.25|15.34|15.26|15.34|15.26|15.32|15.24|0
1704678000000|2024-01-08 01:40:00|15.33|15.25|15.34|15.26|15.34|15.26|15.32|15.24|0
1704678600000|2024-01-08 01:50:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|0
1704679200000|2024-01-08 02:00:00|15.34|15.26|15.34|15.26|15.35|15.27|15.34|15.26|0
1704679500000|2024-01-08 02:05:00|15.35|15.27|15.47|15.22|15.47|15.39|15.34|15.22|4
1704679800000|2024-01-08 02:10:00|15.38|15.3|15.38|15.3|15.47|15.31|15.38|15.21|0
1704680100000|2024-01-08 02:15:00|15.47|15.22|15.38|15.3|15.47|15.31|15.38|15.22|0
1704680400000|2024-01-08 02:20:00|15.47|15.22|15.39|15.31|15.47|15.31|15.38|15.22|0
1704680700000|2024-01-08 02:25:00|15.47|15.22|15.39|15.31|15.47|15.31|15.38|15.22|0
1704681300000|2024-01-08 02:35:00|15.47|15.22|15.39|15.31|15.47|15.31|15.39|15.22|0
1704681600000|2024-01-08 02:40:00|15.47|15.22|15.39|15.31|15.47|15.31|15.38|15.22|0
1704681900000|2024-01-08 02:45:00|15.47|15.22|15.39|15.31|15.47|15.31|15.38|15.22|0
1704682200000|2024-01-08 02:50:00|15.38|15.3|15.39|15.31|15.47|15.31|15.38|15.22|0
1704682500000|2024-01-08 02:55:00|15.47|15.22|15.39|15.31|15.47|15.31|15.38|15.22|0
1704682800000|2024-01-08 03:00:00|15.47|15.22|15.39|15.31|15.47|15.31|15.39|15.22|0
1704683100000|2024-01-08 03:05:00|15.47|15.22|15.39|15.31|15.47|15.35|15.37|15.22|0
1704683400000|2024-01-08 03:10:00|15.41|15.33|15.4|15.32|15.51|15.35|15.38|15.22|14
1704684000000|2024-01-08 03:20:00|15.52|15.27|15.52|15.27|15.52|15.37|15.43|15.27|0
1704684300000|2024-01-08 03:25:00|15.45|15.37|15.52|15.27|15.52|15.37|15.43|15.27|0
1704684600000|2024-01-08 03:30:00|15.45|15.37|15.41|15.33|15.52|15.37|15.41|15.24|0
1704684900000|2024-01-08 03:35:00|15.49|15.24|15.43|15.35|15.49|15.35|15.41|15.24|0
1704685800000|2024-01-08 03:50:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|0
1704686100000|2024-01-08 03:55:00|15.51|15.26|15.43|15.35|15.51|15.35|15.43|15.26|0
1704686400000|2024-01-08 04:00:00|15.49|15.24|15.44|15.36|15.49|15.36|15.36|15.24|1
1704686700000|2024-01-08 04:05:00|15.41|15.33|15.51|15.26|15.51|15.37|15.41|15.26|0
1704687000000|2024-01-08 04:10:00|15.43|15.35|15.42|15.34|15.51|15.35|15.42|15.26|0
1704688200000|2024-01-08 04:30:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1704688500000|2024-01-08 04:35:00|15.36|15.28|15.38|15.3|15.38|15.3|15.36|15.28|0
1704688800000|2024-01-08 04:40:00|15.34|15.26|15.42|15.34|15.44|15.36|15.34|15.26|0
1704690000000|2024-01-08 05:00:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|3
1704690300000|2024-01-08 05:05:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|1
1704691200000|2024-01-08 05:20:00|15.49|15.24|15.49|15.24|15.49|15.33|15.4|15.24|0
1704691500000|2024-01-08 05:25:00|15.4|15.32|15.49|15.24|15.49|15.33|15.4|15.23|0
1704691800000|2024-01-08 05:30:00|15.4|15.32|15.51|15.26|15.51|15.35|15.4|15.24|0
1704692100000|2024-01-08 05:35:00|15.42|15.34|15.51|15.26|15.51|15.34|15.42|15.26|0
1704692400000|2024-01-08 05:40:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1704693000000|2024-01-08 05:50:00|15.43|15.35|15.42|15.34|15.43|15.35|15.42|15.34|0
1704693300000|2024-01-08 05:55:00|15.43|15.35|15.41|15.33|15.51|15.35|15.41|15.24|0
1704693600000|2024-01-08 06:00:00|15.49|15.24|15.38|15.3|15.49|15.33|15.38|15.24|0
1704693900000|2024-01-08 06:05:00|15.36|15.28|15.35|15.27|15.43|15.34|15.35|15.18|2
1704694200000|2024-01-08 06:10:00|15.39|15.31|15.35|15.27|15.43|15.31|15.35|15.18|0
1704694500000|2024-01-08 06:15:00|15.43|15.18|15.39|15.31|15.43|15.31|15.35|15.18|0
1704694800000|2024-01-08 06:20:00|15.45|15.2|15.35|15.27|15.45|15.29|15.35|15.18|0
1704695100000|2024-01-08 06:25:00|15.43|15.18|15.37|15.29|15.43|15.31|15.35|15.18|0
1704695400000|2024-01-08 06:30:00|15.39|15.31|15.35|15.27|15.39|15.31|15.35|15.27|0
1704695700000|2024-01-08 06:35:00|15.36|15.28|15.39|15.31|15.39|15.31|15.35|15.27|0
1704696000000|2024-01-08 06:40:00|15.4|15.32|15.39|15.31|15.41|15.33|15.39|15.31|3
1704696300000|2024-01-08 06:45:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|1
1704696600000|2024-01-08 06:50:00|15.49|15.24|15.4|15.32|15.49|15.32|15.4|15.24|0
1704696900000|2024-01-08 06:55:00|15.41|15.33|15.4|15.32|15.41|15.33|15.39|15.31|20
1704697200000|2024-01-08 07:00:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1704697500000|2024-01-08 07:05:00|15.4|15.32|15.39|15.31|15.4|15.32|15.39|15.31|0
1704698100000|2024-01-08 07:15:00|||||||||3
1704699000000|2024-01-08 07:30:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|4
1704699300000|2024-01-08 07:35:00|15.44|15.36|15.45|15.37|15.45|15.37|15.44|15.36|9
1704699600000|2024-01-08 07:40:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1704699900000|2024-01-08 07:45:00|15.44|15.36|15.41|15.33|15.44|15.36|15.41|15.33|16
1704700500000|2024-01-08 07:55:00|15.44|15.36|15.44|15.36|15.46|15.38|15.41|15.33|40
1704700800000|2024-01-08 08:00:00|15.46|15.38|15.46|15.38|15.47|15.39|15.46|15.38|239
1704701100000|2024-01-08 08:05:00|15.47|15.39|15.47|15.39|15.51|15.43|15.46|15.38|23
1704701400000|2024-01-08 08:10:00|15.46|15.38|15.46|15.38|15.51|15.43|15.46|15.38|62
1704701700000|2024-01-08 08:15:00|15.47|15.39|15.37|15.29|15.47|15.39|15.36|15.28|666
1704702000000|2024-01-08 08:20:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|112
1704702300000|2024-01-08 08:25:00|15.41|15.33|15.34|15.26|15.41|15.33|15.34|15.26|1097
1704702600000|2024-01-08 08:30:00|15.35|15.27|15.34|15.26|15.41|15.33|15.34|15.26|209
1704702900000|2024-01-08 08:35:00|15.35|15.27|15.31|15.23|15.36|15.28|15.31|15.23|213
1704703200000|2024-01-08 08:40:00|15.29|15.21|15.36|15.28|15.36|15.28|15.29|15.21|110
1704703500000|2024-01-08 08:45:00|15.35|15.27|15.31|15.23|15.36|15.28|15.31|15.23|68
1704703800000|2024-01-08 08:50:00|15.32|15.24|15.36|15.28|15.36|15.28|15.31|15.23|106
1704704100000|2024-01-08 08:55:00|15.41|15.33|15.41|15.33|15.41|15.33|15.37|15.29|167
1704704400000|2024-01-08 09:00:00|15.43|15.35|15.46|15.38|15.46|15.38|15.43|15.35|344
1704704700000|2024-01-08 09:05:00|15.44|15.36|15.39|15.31|15.46|15.38|15.39|15.31|317
1704705000000|2024-01-08 09:10:00|15.4|15.32|15.44|15.36|15.46|15.38|15.39|15.31|112
1704705300000|2024-01-08 09:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.41|15.33|130
1704705600000|2024-01-08 09:20:00|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|347
1704705900000|2024-01-08 09:25:00|15.49|15.41|15.51|15.43|15.51|15.43|15.46|15.38|617
1704706200000|2024-01-08 09:30:00|15.52|15.44|15.58|15.5|15.58|15.5|15.52|15.44|1446
1704706500000|2024-01-08 09:35:00|15.62|15.54|15.58|15.5|15.62|15.54|15.57|15.49|1138
1704706800000|2024-01-08 09:40:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|207
1704707100000|2024-01-08 09:45:00|15.48|15.4|15.47|15.39|15.48|15.4|15.42|15.34|218
1704707400000|2024-01-08 09:50:00|15.42|15.34|15.4|15.32|15.44|15.36|15.37|15.29|182
1704707700000|2024-01-08 09:55:00|15.42|15.34|15.42|15.34|15.42|15.34|15.4|15.32|59
1704708000000|2024-01-08 10:00:00|15.4|15.32|15.37|15.29|15.42|15.34|15.37|15.29|82
1704708300000|2024-01-08 10:05:00|15.4|15.32|15.42|15.34|15.44|15.36|15.37|15.29|181
1704708600000|2024-01-08 10:10:00|15.4|15.32|15.4|15.32|15.43|15.35|15.39|15.31|87
1704708900000|2024-01-08 10:15:00|15.42|15.34|15.35|15.27|15.42|15.34|15.34|15.26|76
1704709200000|2024-01-08 10:20:00|15.37|15.29|15.38|15.3|15.38|15.3|15.37|15.29|48
1704709500000|2024-01-08 10:25:00|15.37|15.29|15.35|15.27|15.39|15.31|15.34|15.26|87
1704709800000|2024-01-08 10:30:00|15.34|15.26|15.32|15.24|15.35|15.27|15.32|15.24|157
1704710100000|2024-01-08 10:35:00|15.33|15.25|15.32|15.24|15.35|15.27|15.32|15.24|139
1704710400000|2024-01-08 10:40:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|30
1704710700000|2024-01-08 10:45:00|15.32|15.24|15.34|15.26|15.36|15.28|15.32|15.24|194
1704711000000|2024-01-08 10:50:00|15.32|15.24|15.32|15.24|15.34|15.26|15.32|15.24|95
1704711300000|2024-01-08 10:55:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|39
1704711600000|2024-01-08 11:00:00|15.37|15.29|15.39|15.31|15.39|15.31|15.37|15.29|71
1704711900000|2024-01-08 11:05:00|15.41|15.33|15.37|15.29|15.41|15.33|15.37|15.29|35
1704712200000|2024-01-08 11:10:00|15.36|15.28|15.31|15.23|15.36|15.28|15.31|15.23|96
1704712500000|2024-01-08 11:15:00|15.32|15.24|15.34|15.26|15.36|15.28|15.31|15.23|150
1704712800000|2024-01-08 11:20:00|15.36|15.28|15.39|15.31|15.41|15.33|15.36|15.28|120
1704713100000|2024-01-08 11:25:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|108
1704713400000|2024-01-08 11:30:00|15.35|15.27|15.31|15.23|15.35|15.27|15.31|15.23|131
1704713700000|2024-01-08 11:35:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|175
1704714000000|2024-01-08 11:40:00|15.3|15.22|15.26|15.18|15.31|15.23|15.26|15.18|102
1704714300000|2024-01-08 11:45:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|53
1704714600000|2024-01-08 11:50:00|||||||||32
1704714900000|2024-01-08 11:55:00|||||||||28
1704715200000|2024-01-08 12:00:00|||||||||31
1704715500000|2024-01-08 12:05:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|26
1704715800000|2024-01-08 12:10:00|||||||||27
1704716100000|2024-01-08 12:15:00|||||||||33
1704716400000|2024-01-08 12:20:00|||||||||32
1704716700000|2024-01-08 12:25:00|||||||||42
1704717000000|2024-01-08 12:30:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|318
1704717300000|2024-01-08 12:35:00|15.24|15.16|15.26|15.18|15.26|15.18|15.21|15.13|36
1704717600000|2024-01-08 12:40:00|||||||||42
1704717900000|2024-01-08 12:45:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|23
1704718200000|2024-01-08 12:50:00|||||||||23
1704718500000|2024-01-08 12:55:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|86
1704718800000|2024-01-08 13:00:00|||||||||28
1704719100000|2024-01-08 13:05:00|||||||||37
1704719400000|2024-01-08 13:10:00|||||||||29
1704719700000|2024-01-08 13:15:00|||||||||51
1704720000000|2024-01-08 13:20:00|15.19|15.11|15.16|15.08|15.21|15.13|15.16|15.08|1099
1704720300000|2024-01-08 13:25:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|87
1704720600000|2024-01-08 13:30:00|15.17|15.09|15.16|15.08|15.17|15.09|15.16|15.08|213
1704720900000|2024-01-08 13:35:00|||||||||38
1704721200000|2024-01-08 13:40:00|||||||||52
1704721500000|2024-01-08 13:45:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|136
1704721800000|2024-01-08 13:50:00|||||||||45
1704722100000|2024-01-08 13:55:00|||||||||43
1704722400000|2024-01-08 14:00:00|15.16|15.08|15.16|15.08|15.21|15.13|15.16|15.08|895
1704722700000|2024-01-08 14:05:00|15.13|15.05|15.16|15.08|15.16|15.08|15.13|15.05|787
1704723000000|2024-01-08 14:10:00|15.15|15.07|15.16|15.08|15.16|15.08|15.13|15.05|457
1704723300000|2024-01-08 14:15:00|||||||||31
1704723600000|2024-01-08 14:20:00|||||||||23
1704723900000|2024-01-08 14:25:00|||||||||23
1704724200000|2024-01-08 14:30:00|15.11|15.03|15.11|15.03|15.13|15.05|15.1|15.02|923
1704724500000|2024-01-08 14:35:00|||||||||42
1704724800000|2024-01-08 14:40:00|15.12|15.04|15.16|15.08|15.21|15.13|15.11|15.03|679
1704725100000|2024-01-08 14:45:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|54
1704725400000|2024-01-08 14:50:00|||||||||114
1704725700000|2024-01-08 14:55:00|15.08|15|15.03|14.95|15.1|15.02|15.02|14.94|179
1704726000000|2024-01-08 15:00:00|15.05|14.97|15.05|14.97|15.07|14.99|15.05|14.97|169
1704726300000|2024-01-08 15:05:00|15.03|14.95|15.02|14.94|15.03|14.95|15.02|14.94|64
1704726600000|2024-01-08 15:10:00|15.07|14.99|15.05|14.97|15.07|14.99|15.05|14.97|325
1704726900000|2024-01-08 15:15:00|15.03|14.95|15.02|14.94|15.05|14.97|15.02|14.94|39
1704727200000|2024-01-08 15:20:00|15|14.92|15|14.92|15|14.92|15|14.92|197
1704727500000|2024-01-08 15:25:00|||||||||130
1704727800000|2024-01-08 15:30:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|57
1704728100000|2024-01-08 15:35:00|14.96|14.88|14.9|14.82|14.97|14.89|14.9|14.82|1419
1704728400000|2024-01-08 15:40:00|14.92|14.84|14.9|14.82|14.95|14.87|14.9|14.82|329
1704728700000|2024-01-08 15:45:00|||||||||285
1704729000000|2024-01-08 15:50:00|14.92|14.84|14.92|14.84|14.95|14.87|14.9|14.82|754
1704729300000|2024-01-08 15:55:00|14.9|14.82|14.95|14.87|14.95|14.87|14.9|14.82|196
1704729600000|2024-01-08 16:00:00|14.96|14.88|14.97|14.89|14.97|14.89|14.96|14.88|284
1704729900000|2024-01-08 16:05:00|14.95|14.87|14.95|14.87|14.95|14.87|14.92|14.84|837
1704730200000|2024-01-08 16:10:00|14.94|14.86|14.9|14.82|14.94|14.86|14.9|14.82|64
1704730500000|2024-01-08 16:15:00|||||||||74
1704730800000|2024-01-08 16:20:00|14.91|14.83|14.95|14.87|14.95|14.87|14.9|14.82|429
1704731100000|2024-01-08 16:25:00|||||||||161
1704731400000|2024-01-08 16:30:00|||||||||51
1704731700000|2024-01-08 16:35:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|7
1704732300000|2024-01-08 16:45:00|||||||||1
1704732600000|2024-01-08 16:50:00|||||||||308
1704732900000|2024-01-08 16:55:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|23
1704733200000|2024-01-08 17:00:00|14.86|14.78|14.86|14.78|14.87|14.79|14.86|14.78|107
1704733500000|2024-01-08 17:05:00|14.87|14.79|14.87|14.79|14.87|14.79|14.86|14.78|13
1704733800000|2024-01-08 17:10:00|||||||||1
1704734100000|2024-01-08 17:15:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|8
1704734400000|2024-01-08 17:20:00|14.87|14.79|14.86|14.78|14.87|14.79|14.86|14.78|37
1704734700000|2024-01-08 17:25:00|||||||||14
1704735000000|2024-01-08 17:30:00|||||||||2
1704735300000|2024-01-08 17:35:00|||||||||9
1704735600000|2024-01-08 17:40:00|14.87|14.79|14.86|14.78|14.87|14.79|14.86|14.78|30
1704736500000|2024-01-08 17:55:00|||||||||20
1704736800000|2024-01-08 18:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1704737100000|2024-01-08 18:05:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|14
1704737400000|2024-01-08 18:10:00|14.84|14.76|14.82|14.74|14.86|14.78|14.82|14.74|0
1704738600000|2024-01-08 18:30:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1704738900000|2024-01-08 18:35:00|||||||||5
1704739500000|2024-01-08 18:45:00|||||||||726
1704740400000|2024-01-08 19:00:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|14
1704740700000|2024-01-08 19:05:00|||||||||500
1704741000000|2024-01-08 19:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|633
1704741300000|2024-01-08 19:15:00|||||||||1
1704741600000|2024-01-08 19:20:00|||||||||1
1704742200000|2024-01-08 19:30:00|14.73|14.65|14.73|14.65|14.75|14.67|14.73|14.65|170
1704742500000|2024-01-08 19:35:00|14.78|14.7|14.78|14.7|14.78|14.7|14.76|14.68|185
1704742800000|2024-01-08 19:40:00|||||||||2
1704743700000|2024-01-08 19:55:00|||||||||8
1704744300000|2024-01-08 20:05:00|||||||||200
1704745200000|2024-01-08 20:20:00|||||||||2
1704745500000|2024-01-08 20:25:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|171
1704745800000|2024-01-08 20:30:00|||||||||4
1704746100000|2024-01-08 20:35:00|14.82|14.74|14.84|14.76|14.84|14.76|14.78|14.7|48
1704746400000|2024-01-08 20:40:00|14.8|14.72|14.84|14.76|14.84|14.76|14.8|14.72|44
1704746700000|2024-01-08 20:45:00|||||||||38
1704747000000|2024-01-08 20:50:00|14.83|14.75|14.79|14.71|14.83|14.75|14.79|14.71|5
1704747300000|2024-01-08 20:55:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|130
1704759300000|2024-01-09 00:15:00|14.96|14.66|14.94|14.69|14.96|14.69|14.94|14.66|0
1704759900000|2024-01-09 00:25:00|14.95|14.7|14.99|14.74|14.99|14.74|14.95|14.7|0
1704760200000|2024-01-09 00:30:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1704760500000|2024-01-09 00:35:00|14.99|14.74|14.9|14.82|14.99|14.82|14.9|14.74|0
1704760800000|2024-01-09 00:40:00|14.89|14.81|14.9|14.82|14.91|14.83|14.89|14.81|0
1704761400000|2024-01-09 00:50:00|14.96|14.71|14.9|14.82|14.96|14.82|14.88|14.71|0
1704761700000|2024-01-09 00:55:00|14.98|14.73|14.9|14.82|14.98|14.82|14.9|14.73|0
1704762300000|2024-01-09 01:05:00|14.98|14.73|14.96|14.71|14.98|14.82|14.88|14.71|0
1704762600000|2024-01-09 01:10:00|14.88|14.8|14.99|14.74|14.99|14.84|14.88|14.72|1
1704763200000|2024-01-09 01:20:00|14.97|14.72|14.9|14.82|14.99|14.82|14.88|14.71|0
1704763800000|2024-01-09 01:30:00|14.99|14.74|14.9|14.82|14.99|14.82|14.88|14.71|0
1704764100000|2024-01-09 01:35:00|14.99|14.74|14.99|14.74|14.99|14.74|14.99|14.74|0
1704764700000|2024-01-09 01:45:00|14.9|14.82|14.9|14.82|14.98|14.82|14.88|14.71|0
1704765600000|2024-01-09 02:00:00|14.99|14.74|14.96|14.71|14.99|14.82|14.9|14.71|0
1704766200000|2024-01-09 02:10:00|14.88|14.8|14.88|14.8|14.97|14.8|14.88|14.72|0
1704766500000|2024-01-09 02:15:00|14.97|14.72|14.97|14.72|14.97|14.81|14.88|14.72|0
1704766800000|2024-01-09 02:20:00|14.89|14.81|14.86|14.78|14.97|14.81|14.86|14.72|0
1704767100000|2024-01-09 02:25:00|14.87|14.79|14.86|14.78|14.95|14.8|14.86|14.7|0
1704767400000|2024-01-09 02:30:00|14.95|14.7|14.86|14.78|14.96|14.8|14.86|14.7|0
1704767700000|2024-01-09 02:35:00|14.95|14.7|14.86|14.78|14.95|14.8|14.86|14.7|0
1704768000000|2024-01-09 02:40:00|14.95|14.7|14.88|14.8|14.95|14.8|14.86|14.7|0
1704768300000|2024-01-09 02:45:00|14.95|14.7|14.95|14.7|14.95|14.8|14.86|14.7|0
1704768600000|2024-01-09 02:50:00|14.88|14.8|14.88|14.8|14.95|14.8|14.86|14.7|0
1704768900000|2024-01-09 02:55:00|14.95|14.7|14.86|14.78|14.95|14.8|14.86|14.7|0
1704769200000|2024-01-09 03:00:00|14.95|14.7|14.86|14.78|14.95|14.78|14.86|14.7|0
1704769800000|2024-01-09 03:10:00|14.96|14.71|14.88|14.8|14.96|14.8|14.86|14.71|0
1704770100000|2024-01-09 03:15:00|14.96|14.71|14.85|14.77|14.96|14.8|14.85|14.71|0
1704770400000|2024-01-09 03:20:00|14.94|14.69|14.94|14.69|14.94|14.78|14.85|14.69|0
1704770700000|2024-01-09 03:25:00|14.86|14.78|14.86|14.78|14.94|14.78|14.84|14.69|41
1704771900000|2024-01-09 03:45:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|0
1704772500000|2024-01-09 03:55:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|0
1704772800000|2024-01-09 04:00:00|14.94|14.69|14.88|14.8|14.94|14.8|14.86|14.69|0
1704773100000|2024-01-09 04:05:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|2
1704773700000|2024-01-09 04:15:00|14.91|14.83|14.91|14.83|14.91|14.83|14.9|14.82|8
1704774000000|2024-01-09 04:20:00|14.92|14.84|14.91|14.83|14.92|14.84|14.91|14.83|6
1704774600000|2024-01-09 04:30:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1704774900000|2024-01-09 04:35:00|14.91|14.83|14.91|14.83|14.91|14.83|14.9|14.82|0
1704775200000|2024-01-09 04:40:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1704775500000|2024-01-09 04:45:00|14.91|14.83|14.9|14.82|14.91|14.83|14.9|14.82|0
1704776100000|2024-01-09 04:55:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|0
1704776700000|2024-01-09 05:05:00|14.9|14.82|14.9|14.82|14.91|14.83|14.9|14.82|0
1704777000000|2024-01-09 05:10:00|14.91|14.83|14.91|14.83|14.91|14.83|14.9|14.82|0
1704777300000|2024-01-09 05:15:00|14.9|14.82|14.91|14.83|14.91|14.83|14.9|14.82|0
1704778200000|2024-01-09 05:30:00|14.9|14.82|14.91|14.83|14.91|14.83|14.9|14.82|2
1704778500000|2024-01-09 05:35:00|14.9|14.82|14.91|14.83|14.91|14.83|14.9|14.82|0
1704779100000|2024-01-09 05:45:00|14.92|14.84|14.94|14.86|14.94|14.86|14.92|14.84|0
1704779400000|2024-01-09 05:50:00|14.95|14.87|14.94|14.86|14.95|14.87|14.94|14.86|0
1704779700000|2024-01-09 05:55:00|14.95|14.87|14.99|14.91|14.99|14.91|14.94|14.86|0
1704780000000|2024-01-09 06:00:00|||||||||1
1704780300000|2024-01-09 06:05:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1704780600000|2024-01-09 06:10:00|14.95|14.87|14.95|14.87|14.99|14.91|14.92|14.84|0
1704780900000|2024-01-09 06:15:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|0
1704781200000|2024-01-09 06:20:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|0
1704781500000|2024-01-09 06:25:00|14.97|14.89|14.95|14.87|14.97|14.89|14.95|14.87|0
1704781800000|2024-01-09 06:30:00|14.97|14.89|14.97|14.89|14.99|14.91|14.97|14.89|0
1704782100000|2024-01-09 06:35:00|14.95|14.87|14.93|14.85|14.95|14.87|14.93|14.85|0
1704783600000|2024-01-09 07:00:00|14.97|14.89|14.97|14.89|15.01|14.93|14.97|14.89|0
1704783900000|2024-01-09 07:05:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|0
1704784500000|2024-01-09 07:15:00|14.97|14.89|14.96|14.88|14.98|14.9|14.96|14.88|2
1704784800000|2024-01-09 07:20:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|1
1704785100000|2024-01-09 07:25:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|0
1704786000000|2024-01-09 07:40:00|14.97|14.89|14.92|14.84|14.97|14.89|14.92|14.84|89
1704786300000|2024-01-09 07:45:00|14.93|14.85|14.93|14.85|14.93|14.85|14.92|14.84|4
1704786600000|2024-01-09 07:50:00|14.92|14.84|14.92|14.84|14.93|14.85|14.92|14.84|2
1704786900000|2024-01-09 07:55:00|14.93|14.85|14.92|14.84|14.93|14.85|14.92|14.84|6
1704787200000|2024-01-09 08:00:00|14.93|14.85|14.98|14.9|14.99|14.91|14.93|14.85|120
1704787500000|2024-01-09 08:05:00|14.99|14.91|14.98|14.9|14.99|14.91|14.98|14.9|301
1704787800000|2024-01-09 08:10:00|14.99|14.91|14.99|14.91|14.99|14.91|14.98|14.9|434
1704788100000|2024-01-09 08:15:00|15.04|14.96|15|14.92|15.04|14.96|14.99|14.91|239
1704788400000|2024-01-09 08:20:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|35
1704788700000|2024-01-09 08:25:00|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|150
1704789000000|2024-01-09 08:30:00|15.05|14.97|15.05|14.97|15.09|15.01|15.05|14.97|2334
1704789300000|2024-01-09 08:35:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|246
1704789600000|2024-01-09 08:40:00|15.06|14.98|15.05|14.97|15.06|14.98|15.05|14.97|1166
1704789900000|2024-01-09 08:45:00|15.09|15.01|15.09|15.01|15.09|15.01|15.05|14.97|51
1704790200000|2024-01-09 08:50:00|15.07|14.99|15.05|14.97|15.09|15.01|15.05|14.97|858
1704790500000|2024-01-09 08:55:00|15.04|14.96|15.02|14.94|15.05|14.97|15.02|14.94|481
1704790800000|2024-01-09 09:00:00|15.04|14.96|15|14.92|15.05|14.97|15|14.92|77
1704791100000|2024-01-09 09:05:00|15.02|14.94|15.05|14.97|15.05|14.97|15.02|14.94|48
1704791400000|2024-01-09 09:10:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|301
1704791700000|2024-01-09 09:15:00|15.08|15|15.07|14.99|15.1|15.02|15.05|14.97|97
1704792000000|2024-01-09 09:20:00|15.05|14.97|15.05|14.97|15.1|15.02|15.05|14.97|58
1704792300000|2024-01-09 09:25:00|||||||||73
1704792600000|2024-01-09 09:30:00|15.04|14.96|15|14.92|15.05|14.97|15|14.92|192
1704792900000|2024-01-09 09:35:00|15.02|14.94|15.05|14.97|15.05|14.97|15|14.92|132
1704793200000|2024-01-09 09:40:00|15.04|14.96|15|14.92|15.05|14.97|15|14.92|49
1704793500000|2024-01-09 09:45:00|15.04|14.96|15|14.92|15.04|14.96|15|14.92|30
1704793800000|2024-01-09 09:50:00|14.99|14.91|14.95|14.87|14.99|14.91|14.95|14.87|126
1704794100000|2024-01-09 09:55:00|14.99|14.91|14.97|14.89|14.99|14.91|14.97|14.89|157
1704794400000|2024-01-09 10:00:00|15|14.92|15|14.92|15|14.92|15|14.92|114
1704794700000|2024-01-09 10:05:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|100
1704795000000|2024-01-09 10:10:00|15.04|14.96|15|14.92|15.04|14.96|14.97|14.89|348
1704795300000|2024-01-09 10:15:00|14.99|14.91|14.99|14.91|15|14.92|14.99|14.91|56
1704795600000|2024-01-09 10:20:00|15|14.92|14.99|14.91|15|14.92|14.99|14.91|47
1704795900000|2024-01-09 10:25:00|14.95|14.87|14.99|14.91|14.99|14.91|14.94|14.86|67
1704796200000|2024-01-09 10:30:00|14.97|14.89|14.95|14.87|14.99|14.91|14.95|14.87|47
1704796500000|2024-01-09 10:35:00|14.94|14.86|14.95|14.87|14.95|14.87|14.94|14.86|272
1704796800000|2024-01-09 10:40:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|27
1704797100000|2024-01-09 10:45:00|14.99|14.91|14.96|14.88|14.99|14.91|14.95|14.87|33
1704797400000|2024-01-09 10:50:00|14.94|14.86|14.96|14.88|14.96|14.88|14.94|14.86|168
1704797700000|2024-01-09 10:55:00|14.99|14.91|14.99|14.91|14.99|14.91|14.97|14.89|52
1704798000000|2024-01-09 11:00:00|14.97|14.89|14.97|14.89|14.99|14.91|14.96|14.88|34
1704798300000|2024-01-09 11:05:00|14.99|14.91|14.99|14.91|15.01|14.93|14.96|14.88|729
1704798600000|2024-01-09 11:10:00|14.98|14.9|14.96|14.88|15.01|14.93|14.96|14.88|54
1704798900000|2024-01-09 11:15:00|14.97|14.89|15.01|14.93|15.01|14.93|14.96|14.88|39
1704799200000|2024-01-09 11:20:00|14.99|14.91|14.99|14.91|15.01|14.93|14.97|14.89|32
1704799500000|2024-01-09 11:25:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|34
1704799800000|2024-01-09 11:30:00|14.97|14.89|14.97|14.89|15.01|14.93|14.97|14.89|33
1704800100000|2024-01-09 11:35:00|15.01|14.93|15.01|14.93|15.01|14.93|14.99|14.91|138
1704800400000|2024-01-09 11:40:00|||||||||36
1704800700000|2024-01-09 11:45:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|123
1704801000000|2024-01-09 11:50:00|15.04|14.96|15.07|14.99|15.07|14.99|15.04|14.96|78
1704801300000|2024-01-09 11:55:00|||||||||31
1704801600000|2024-01-09 12:00:00|||||||||63
1704801900000|2024-01-09 12:05:00|15.06|14.98|15.06|14.98|15.07|14.99|15.04|14.96|96
1704802200000|2024-01-09 12:10:00|15.04|14.96|15.02|14.94|15.06|14.98|15.02|14.94|24
1704802500000|2024-01-09 12:15:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|160
1704802800000|2024-01-09 12:20:00|||||||||21
1704803100000|2024-01-09 12:25:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|197
1704803400000|2024-01-09 12:30:00|15.04|14.96|15.01|14.93|15.04|14.96|15.01|14.93|75
1704803700000|2024-01-09 12:35:00|||||||||31
1704804000000|2024-01-09 12:40:00|||||||||42
1704804300000|2024-01-09 12:45:00|||||||||44
1704804600000|2024-01-09 12:50:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|33
1704804900000|2024-01-09 12:55:00|14.99|14.91|15.01|14.93|15.01|14.93|14.96|14.88|722
1704805200000|2024-01-09 13:00:00|||||||||167
1704805500000|2024-01-09 13:05:00|||||||||45
1704805800000|2024-01-09 13:10:00|||||||||38
1704806100000|2024-01-09 13:15:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|332
1704806400000|2024-01-09 13:20:00|15.06|14.98|15.06|14.98|15.07|14.99|15.04|14.96|345
1704806700000|2024-01-09 13:25:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|46
1704807000000|2024-01-09 13:30:00|15.06|14.98|15.07|14.99|15.11|15.03|15.06|14.98|125
1704807300000|2024-01-09 13:35:00|||||||||31
1704807600000|2024-01-09 13:40:00|||||||||76
1704807900000|2024-01-09 13:45:00|15.12|15.04|15.12|15.04|15.12|15.04|15.07|14.99|320
1704808200000|2024-01-09 13:50:00|||||||||38
1704808500000|2024-01-09 13:55:00|15.11|15.03|15.07|14.99|15.11|15.03|15.07|14.99|133
1704808800000|2024-01-09 14:00:00|15.06|14.98|15.06|14.98|15.07|14.99|15.06|14.98|240
1704809100000|2024-01-09 14:05:00|15.07|14.99|15.11|15.03|15.11|15.03|15.07|14.99|213
1704809400000|2024-01-09 14:10:00|15.09|15.01|15.07|14.99|15.11|15.03|15.07|14.99|45
1704809700000|2024-01-09 14:15:00|15.11|15.03|15.07|14.99|15.11|15.03|15.07|14.99|44
1704810000000|2024-01-09 14:20:00|15.09|15.01|15.09|15.01|15.11|15.03|15.07|14.99|41
1704810300000|2024-01-09 14:25:00|15.07|14.99|15.11|15.03|15.11|15.03|15.07|14.99|43
1704810600000|2024-01-09 14:30:00|15.09|15.01|15.06|14.98|15.09|15.01|15.06|14.98|340
1704810900000|2024-01-09 14:35:00|||||||||235
1704811200000|2024-01-09 14:40:00|||||||||65
1704811500000|2024-01-09 14:45:00|15.07|14.99|15.06|14.98|15.11|15.03|15.06|14.98|227
1704811800000|2024-01-09 14:50:00|15.04|14.96|15.04|14.96|15.06|14.98|15.01|14.93|202
1704812100000|2024-01-09 14:55:00|15.06|14.98|15.01|14.93|15.06|14.98|15.01|14.93|86
1704812400000|2024-01-09 15:00:00|14.96|14.88|15.02|14.94|15.02|14.94|14.96|14.88|207
1704812700000|2024-01-09 15:05:00|15.04|14.96|15.01|14.93|15.06|14.98|15.01|14.93|57
1704813000000|2024-01-09 15:10:00|14.97|14.89|14.97|14.89|15.01|14.93|14.96|14.88|99
1704813300000|2024-01-09 15:15:00|14.96|14.88|14.96|14.88|14.96|14.88|14.92|14.84|1701
1704813600000|2024-01-09 15:20:00|14.95|14.87|14.96|14.88|14.96|14.88|14.95|14.87|441
1704813900000|2024-01-09 15:25:00|14.95|14.87|14.95|14.87|14.96|14.88|14.93|14.85|321
1704814200000|2024-01-09 15:30:00|14.93|14.85|14.9|14.82|14.95|14.87|14.9|14.82|444
1704814500000|2024-01-09 15:35:00|14.91|14.83|14.9|14.82|14.91|14.83|14.9|14.82|223
1704814800000|2024-01-09 15:40:00|14.91|14.83|14.9|14.82|14.91|14.83|14.9|14.82|254
1704815100000|2024-01-09 15:45:00|14.88|14.8|14.91|14.83|14.91|14.83|14.88|14.8|253
1704815400000|2024-01-09 15:50:00|||||||||55
1704815700000|2024-01-09 15:55:00|||||||||71
1704816000000|2024-01-09 16:00:00|14.9|14.82|14.86|14.78|14.9|14.82|14.86|14.78|227
1704816300000|2024-01-09 16:05:00|||||||||76
1704816600000|2024-01-09 16:10:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|648
1704816900000|2024-01-09 16:15:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|368
1704817200000|2024-01-09 16:20:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|900
1704817500000|2024-01-09 16:25:00|14.86|14.78|14.85|14.77|14.9|14.82|14.85|14.77|1090
1704817800000|2024-01-09 16:30:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|18
1704818100000|2024-01-09 16:35:00|||||||||40
1704818400000|2024-01-09 16:40:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|251
1704818700000|2024-01-09 16:45:00|||||||||1358
1704819000000|2024-01-09 16:50:00|||||||||7
1704819300000|2024-01-09 16:55:00|14.83|14.75|14.79|14.71|14.83|14.75|14.79|14.71|19
1704819600000|2024-01-09 17:00:00|14.84|14.76|14.84|14.76|14.84|14.76|14.79|14.71|108
1704819900000|2024-01-09 17:05:00|14.83|14.75|14.79|14.71|14.83|14.75|14.79|14.71|7
1704820800000|2024-01-09 17:20:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|13
1704821100000|2024-01-09 17:25:00|14.76|14.68|14.74|14.66|14.76|14.68|14.74|14.66|0
1704821400000|2024-01-09 17:30:00|14.73|14.65|14.74|14.66|14.74|14.66|14.73|14.65|25
1704821700000|2024-01-09 17:35:00|||||||||1
1704822000000|2024-01-09 17:40:00|||||||||1
1704823200000|2024-01-09 18:00:00|14.73|14.65|14.69|14.61|14.74|14.66|14.69|14.61|143
1704823500000|2024-01-09 18:05:00|14.68|14.6|14.74|14.66|14.74|14.66|14.68|14.6|36
1704823800000|2024-01-09 18:10:00|14.73|14.65|14.69|14.61|14.73|14.65|14.69|14.61|6
1704824100000|2024-01-09 18:15:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|0
1704824400000|2024-01-09 18:20:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|27
1704824700000|2024-01-09 18:25:00|||||||||1
1704825000000|2024-01-09 18:30:00|14.76|14.68|14.79|14.71|14.83|14.75|14.74|14.66|49
1704825900000|2024-01-09 18:45:00|14.78|14.7|14.73|14.65|14.78|14.7|14.73|14.65|116
1704826200000|2024-01-09 18:50:00|14.72|14.64|14.73|14.65|14.73|14.65|14.72|14.64|36
1704827400000|2024-01-09 19:10:00|14.78|14.7|14.75|14.67|14.78|14.7|14.73|14.65|57
1704827700000|2024-01-09 19:15:00|14.76|14.68|14.78|14.7|14.78|14.7|14.76|14.68|4
1704828000000|2024-01-09 19:20:00|14.76|14.68|14.78|14.7|14.78|14.7|14.76|14.68|14
1704828600000|2024-01-09 19:30:00|14.77|14.69|14.73|14.65|14.77|14.69|14.73|14.65|4
1704829200000|2024-01-09 19:40:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|61
1704829500000|2024-01-09 19:45:00|14.77|14.69|14.75|14.67|14.77|14.69|14.73|14.65|12
1704829800000|2024-01-09 19:50:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|4
1704830700000|2024-01-09 20:05:00|14.75|14.67|14.73|14.65|14.78|14.7|14.73|14.65|15
1704831000000|2024-01-09 20:10:00|||||||||1
1704831600000|2024-01-09 20:20:00|14.72|14.64|14.73|14.65|14.73|14.65|14.72|14.64|27
1704831900000|2024-01-09 20:25:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1704832200000|2024-01-09 20:30:00|||||||||3
1704832500000|2024-01-09 20:35:00|||||||||1
1704833100000|2024-01-09 20:45:00|||||||||1
1704833400000|2024-01-09 20:50:00|14.79|14.71|14.72|14.64|14.79|14.71|14.72|14.64|194
1704833700000|2024-01-09 20:55:00|14.67|14.59|14.72|14.64|14.72|14.64|14.67|14.59|84
1704845700000|2024-01-10 00:15:00|14.84|14.54|14.86|14.56|14.86|14.56|14.84|14.54|0
1704847500000|2024-01-10 00:45:00|14.84|14.59|14.86|14.56|14.86|14.59|14.84|14.56|0
1704848700000|2024-01-10 01:05:00||14.61||14.61||14.61||14.61|0
1704849900000|2024-01-10 01:25:00|14.84|14.59|14.88|14.58|14.88|14.61|14.84|14.58|0
1704850200000|2024-01-10 01:30:00|14.86|14.56|14.86|14.61|14.88|14.61|14.86|14.56|0
1704850500000|2024-01-10 01:35:00|14.84|14.59|14.84|14.59|14.84|14.59|14.84|14.59|0
1704850800000|2024-01-10 01:40:00|14.86|14.61|14.84|14.59|14.86|14.61|14.84|14.59|0
1704851100000|2024-01-10 01:45:00|14.86|14.61|14.86|14.61|14.86|14.61|14.84|14.59|0
1704851400000|2024-01-10 01:50:00|14.84|14.59|14.84|14.59|14.86|14.61|14.84|14.59|0
1704852000000|2024-01-10 02:00:00|14.86|14.61|14.84|14.59|14.86|14.61|14.84|14.59|0
1704852600000|2024-01-10 02:10:00|14.75|14.67|14.78|14.7|14.79|14.71|14.73|14.65|86
1704852900000|2024-01-10 02:15:00|14.77|14.69|14.86|14.61|14.87|14.69|14.77|14.61|2
1704853800000|2024-01-10 02:30:00|14.87|14.62|14.87|14.62|14.87|14.62|14.86|14.61|0
1704854100000|2024-01-10 02:35:00|14.88|14.58|14.88|14.58|14.88|14.58|14.88|14.58|0
1704854400000|2024-01-10 02:40:00|14.89|14.59|14.89|14.59|14.89|14.59|14.89|14.59|0
1704856200000|2024-01-10 03:10:00|14.87|14.64|14.89|14.59|14.89|14.64|14.87|14.59|0
1704856800000|2024-01-10 03:20:00|14.87|14.62|14.89|14.59|14.91|14.64|14.87|14.59|0
1704857100000|2024-01-10 03:25:00|14.87|14.62|14.87|14.62|14.89|14.64|14.87|14.62|0
1704857400000|2024-01-10 03:30:00|14.89|14.64|14.89|14.64|14.89|14.64|14.87|14.62|0
1704857700000|2024-01-10 03:35:00|14.87|14.62|14.8|14.72|14.89|14.72|14.8|14.62|0
1704858000000|2024-01-10 03:40:00|14.79|14.71|14.84|14.76|14.84|14.76|14.79|14.71|75
1704858300000|2024-01-10 03:45:00|14.82|14.74|14.81|14.73|14.84|14.76|14.81|14.73|0
1704858900000|2024-01-10 03:55:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|0
1704859200000|2024-01-10 04:00:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|5
1704859500000|2024-01-10 04:05:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|0
1704860100000|2024-01-10 04:15:00|14.79|14.71|14.76|14.68|14.79|14.71|14.76|14.68|6
1704860400000|2024-01-10 04:20:00|14.78|14.7|14.74|14.66|14.78|14.7|14.74|14.66|7
1704860700000|2024-01-10 04:25:00|||||||||11
1704861600000|2024-01-10 04:40:00|14.82|14.57|14.7|14.62|14.82|14.65|14.7|14.57|0
1704861900000|2024-01-10 04:45:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|0
1704862200000|2024-01-10 04:50:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|0
1704863400000|2024-01-10 05:10:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704863700000|2024-01-10 05:15:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704864000000|2024-01-10 05:20:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|0
1704864300000|2024-01-10 05:25:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1704864600000|2024-01-10 05:30:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|0
1704864900000|2024-01-10 05:35:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704865200000|2024-01-10 05:40:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704865500000|2024-01-10 05:45:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704865800000|2024-01-10 05:50:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704866100000|2024-01-10 05:55:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1704866400000|2024-01-10 06:00:00|14.69|14.61|14.69|14.61|14.7|14.62|14.69|14.61|0
1704866700000|2024-01-10 06:05:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|0
1704868200000|2024-01-10 06:30:00|||||||||1
1704869400000|2024-01-10 06:50:00|14.75|14.67|14.75|14.67|14.75|14.67|14.73|14.65|7
1704869700000|2024-01-10 06:55:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|10
1704870000000|2024-01-10 07:00:00|14.78|14.7|14.72|14.64|14.78|14.7|14.7|14.62|72
1704870300000|2024-01-10 07:05:00|14.74|14.66|14.73|14.65|14.75|14.67|14.73|14.65|59
1704870600000|2024-01-10 07:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1704870900000|2024-01-10 07:15:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|13
1704871200000|2024-01-10 07:20:00|14.72|14.64|14.72|14.64|14.74|14.66|14.7|14.62|25
1704871800000|2024-01-10 07:30:00|14.74|14.66|14.72|14.64|14.74|14.66|14.72|14.64|0
1704872400000|2024-01-10 07:40:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|37
1704873000000|2024-01-10 07:50:00|14.68|14.6|14.7|14.62|14.7|14.62|14.68|14.6|4
1704873300000|2024-01-10 07:55:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|2
1704873600000|2024-01-10 08:00:00|14.68|14.6|14.66|14.58|14.69|14.61|14.64|14.56|530
1704873900000|2024-01-10 08:05:00|14.64|14.56|14.69|14.61|14.69|14.61|14.64|14.56|72
1704874200000|2024-01-10 08:10:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|10
1704874500000|2024-01-10 08:15:00|14.7|14.62|14.69|14.61|14.7|14.62|14.65|14.57|127
1704874800000|2024-01-10 08:20:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|82
1704875100000|2024-01-10 08:25:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|211
1704875400000|2024-01-10 08:30:00|14.66|14.58|14.68|14.6|14.7|14.62|14.65|14.57|42
1704875700000|2024-01-10 08:35:00|14.7|14.62|14.66|14.58|14.71|14.63|14.66|14.58|367
1704876000000|2024-01-10 08:40:00|14.67|14.59|14.67|14.59|14.67|14.59|14.66|14.58|240
1704876300000|2024-01-10 08:45:00|14.66|14.58|14.62|14.54|14.66|14.58|14.62|14.54|151
1704876600000|2024-01-10 08:50:00|14.66|14.58|14.66|14.58|14.67|14.59|14.66|14.58|117
1704876900000|2024-01-10 08:55:00|14.67|14.59|14.66|14.58|14.67|14.59|14.66|14.58|50
1704877200000|2024-01-10 09:00:00|||||||||282
1704877500000|2024-01-10 09:05:00|14.65|14.57|14.65|14.57|14.66|14.58|14.61|14.53|416
1704877800000|2024-01-10 09:10:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|819
1704878100000|2024-01-10 09:15:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|109
1704878400000|2024-01-10 09:20:00|14.65|14.57|14.61|14.53|14.65|14.57|14.61|14.53|171
1704878700000|2024-01-10 09:25:00|||||||||34
1704879000000|2024-01-10 09:30:00|||||||||172
1704879300000|2024-01-10 09:35:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|198
1704879600000|2024-01-10 09:40:00|||||||||124
1704879900000|2024-01-10 09:45:00|14.62|14.54|14.61|14.53|14.66|14.58|14.61|14.53|95
1704880200000|2024-01-10 09:50:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|388
1704880500000|2024-01-10 09:55:00|||||||||153
1704880800000|2024-01-10 10:00:00|||||||||35
1704881100000|2024-01-10 10:05:00|14.6|14.52|14.56|14.48|14.61|14.53|14.56|14.48|144
1704881400000|2024-01-10 10:10:00|14.57|14.49|14.57|14.49|14.61|14.53|14.56|14.48|122
1704881700000|2024-01-10 10:15:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|146
1704882000000|2024-01-10 10:20:00|14.62|14.54|14.62|14.54|14.62|14.54|14.61|14.53|34
1704882300000|2024-01-10 10:25:00|14.64|14.56|14.66|14.58|14.66|14.58|14.62|14.54|12
1704882600000|2024-01-10 10:30:00|14.61|14.53|14.66|14.58|14.66|14.58|14.61|14.53|202
1704882900000|2024-01-10 10:35:00|14.64|14.56|14.61|14.53|14.66|14.58|14.61|14.53|28
1704883200000|2024-01-10 10:40:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|90
1704883500000|2024-01-10 10:45:00|||||||||92
1704883800000|2024-01-10 10:50:00|||||||||196
1704884100000|2024-01-10 10:55:00|||||||||9
1704884400000|2024-01-10 11:00:00|||||||||27
1704884700000|2024-01-10 11:05:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|185
1704885000000|2024-01-10 11:10:00|14.62|14.54|14.61|14.53|14.66|14.58|14.61|14.53|170
1704885300000|2024-01-10 11:15:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|50
1704885600000|2024-01-10 11:20:00|||||||||9
1704885900000|2024-01-10 11:25:00|||||||||33
1704886200000|2024-01-10 11:30:00|||||||||10
1704886500000|2024-01-10 11:35:00|||||||||10
1704886800000|2024-01-10 11:40:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|33
1704887100000|2024-01-10 11:45:00|14.62|14.54|14.66|14.58|14.67|14.59|14.62|14.54|481
1704887400000|2024-01-10 11:50:00|14.67|14.59|14.67|14.59|14.67|14.59|14.66|14.58|100
1704887700000|2024-01-10 11:55:00|||||||||9
1704888000000|2024-01-10 12:00:00|14.66|14.58|14.62|14.54|14.66|14.58|14.62|14.54|43
1704888300000|2024-01-10 12:05:00|||||||||8
1704888600000|2024-01-10 12:10:00|||||||||36
1704888900000|2024-01-10 12:15:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|100
1704889200000|2024-01-10 12:20:00|14.59|14.51|14.57|14.49|14.61|14.53|14.57|14.49|14
1704889500000|2024-01-10 12:25:00|14.59|14.51|14.61|14.53|14.61|14.53|14.59|14.51|31
1704889800000|2024-01-10 12:30:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|138
1704890100000|2024-01-10 12:35:00|||||||||14
1704890400000|2024-01-10 12:40:00|||||||||45
1704890700000|2024-01-10 12:45:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|399
1704891000000|2024-01-10 12:50:00|||||||||25
1704891300000|2024-01-10 12:55:00|||||||||54
1704891600000|2024-01-10 13:00:00|||||||||32
1704891900000|2024-01-10 13:05:00|14.61|14.53|14.62|14.54|14.62|14.54|14.61|14.53|122
1704892200000|2024-01-10 13:10:00|||||||||23
1704892500000|2024-01-10 13:15:00|||||||||21
1704892800000|2024-01-10 13:20:00|14.61|14.53|14.61|14.53|14.61|14.53|14.57|14.49|90
1704893100000|2024-01-10 13:25:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|27
1704893400000|2024-01-10 13:30:00|||||||||47
1704893700000|2024-01-10 13:35:00|||||||||42
1704894000000|2024-01-10 13:40:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|299
1704894300000|2024-01-10 13:45:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|207
1704894600000|2024-01-10 13:50:00|||||||||20
1704894900000|2024-01-10 13:55:00|||||||||36
1704895200000|2024-01-10 14:00:00|14.62|14.54|14.58|14.5|14.62|14.54|14.58|14.5|145
1704895500000|2024-01-10 14:05:00|14.57|14.49|14.58|14.5|14.58|14.5|14.57|14.49|161
1704895800000|2024-01-10 14:10:00|14.62|14.54|14.62|14.54|14.62|14.54|14.58|14.5|51
1704896100000|2024-01-10 14:15:00|||||||||139
1704896400000|2024-01-10 14:20:00|||||||||40
1704896700000|2024-01-10 14:25:00|14.58|14.5|14.62|14.54|14.62|14.54|14.58|14.5|36
1704897000000|2024-01-10 14:30:00|14.6|14.52|14.57|14.49|14.62|14.54|14.57|14.49|424
1704897300000|2024-01-10 14:35:00|14.54|14.46|14.57|14.49|14.57|14.49|14.52|14.44|869
1704897600000|2024-01-10 14:40:00|14.56|14.48|14.53|14.45|14.57|14.49|14.53|14.45|243
1704897900000|2024-01-10 14:45:00|||||||||60
1704898200000|2024-01-10 14:50:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|65
1704898500000|2024-01-10 14:55:00|||||||||67
1704898800000|2024-01-10 15:00:00|14.52|14.44|14.53|14.45|14.57|14.49|14.52|14.44|279
1704899100000|2024-01-10 15:05:00|14.57|14.49|14.53|14.45|14.57|14.49|14.53|14.45|102
1704899400000|2024-01-10 15:10:00|||||||||139
1704899700000|2024-01-10 15:15:00|||||||||181
1704900000000|2024-01-10 15:20:00|14.58|14.5|14.57|14.49|14.58|14.5|14.53|14.45|365
1704900300000|2024-01-10 15:25:00|14.55|14.47|14.52|14.44|14.57|14.49|14.52|14.44|190
1704900600000|2024-01-10 15:30:00|14.53|14.45|14.53|14.45|14.53|14.45|14.52|14.44|244
1704900900000|2024-01-10 15:35:00|14.52|14.44|14.52|14.44|14.53|14.45|14.52|14.44|101
1704901200000|2024-01-10 15:40:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|170
1704901500000|2024-01-10 15:45:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|330
1704901800000|2024-01-10 15:50:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|73
1704902100000|2024-01-10 15:55:00|14.58|14.5|14.53|14.45|14.58|14.5|14.53|14.45|78
1704902400000|2024-01-10 16:00:00|||||||||71
1704902700000|2024-01-10 16:05:00|||||||||144
1704903000000|2024-01-10 16:10:00|14.58|14.5|14.53|14.45|14.58|14.5|14.53|14.45|370
1704903300000|2024-01-10 16:15:00|||||||||287
1704903600000|2024-01-10 16:20:00|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|142
1704903900000|2024-01-10 16:25:00|14.49|14.41|14.49|14.41|14.53|14.45|14.49|14.41|2545
1704904200000|2024-01-10 16:30:00|||||||||3245
1704904500000|2024-01-10 16:35:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|806
1704904800000|2024-01-10 16:40:00|||||||||2
1704905100000|2024-01-10 16:45:00|||||||||23
1704905400000|2024-01-10 16:50:00|14.5|14.42|14.54|14.46|14.54|14.46|14.5|14.42|4
1704905700000|2024-01-10 16:55:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|83
1704906000000|2024-01-10 17:00:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|27
1704906900000|2024-01-10 17:15:00|||||||||2
1704908100000|2024-01-10 17:35:00|||||||||100
1704908700000|2024-01-10 17:45:00|||||||||2
1704909300000|2024-01-10 17:55:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|0
1704909600000|2024-01-10 18:00:00|||||||||480
1704909900000|2024-01-10 18:05:00|||||||||13
1704910200000|2024-01-10 18:10:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|205
1704910500000|2024-01-10 18:15:00|||||||||25
1704911100000|2024-01-10 18:25:00|14.62|14.54|14.62|14.54|14.63|14.55|14.62|14.54|77
1704911700000|2024-01-10 18:35:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|12
1704912000000|2024-01-10 18:40:00|||||||||2
1704912300000|2024-01-10 18:45:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|0
1704912600000|2024-01-10 18:50:00|14.57|14.49|14.53|14.45|14.57|14.49|14.53|14.45|41
1704912900000|2024-01-10 18:55:00|||||||||25
1704913200000|2024-01-10 19:00:00|||||||||3
1704913500000|2024-01-10 19:05:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1704914100000|2024-01-10 19:15:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|0
1704914400000|2024-01-10 19:20:00|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|10
1704914700000|2024-01-10 19:25:00|||||||||836
1704915000000|2024-01-10 19:30:00|||||||||15
1704915600000|2024-01-10 19:40:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|9
1704916500000|2024-01-10 19:55:00|||||||||3
1704917400000|2024-01-10 20:10:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|69
1704918000000|2024-01-10 20:20:00|14.61|14.53|14.62|14.54|14.62|14.54|14.57|14.49|55
1704918300000|2024-01-10 20:25:00|14.6|14.52|14.57|14.49|14.6|14.52|14.57|14.49|5
1704919200000|2024-01-10 20:40:00|||||||||2
1704919500000|2024-01-10 20:45:00|||||||||10
1704919800000|2024-01-10 20:50:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|0
1704920100000|2024-01-10 20:55:00|14.59|14.51|14.62|14.54|14.62|14.54|14.59|14.51|44
1704932100000|2024-01-11 00:15:00|14.65|14.35|14.69|14.39|14.69|14.39|14.46|14.28|4
1704932400000|2024-01-11 00:20:00|14.7|14.4|14.7|14.4|14.7|14.4|14.7|14.4|0
1704933600000|2024-01-11 00:40:00|14.67|14.42|14.67|14.42|14.67|14.42|14.67|14.42|0
1704933900000|2024-01-11 00:45:00|14.65|14.4|14.65|14.4|14.67|14.42|14.65|14.4|0
1704934200000|2024-01-11 00:50:00|14.69|14.44|14.67|14.42|14.71|14.46|14.63|14.38|0
1704934500000|2024-01-11 00:55:00|14.65|14.4|14.71|14.46|14.71|14.46|14.65|14.4|0
1704934800000|2024-01-11 01:00:00|14.67|14.42|14.69|14.39|14.73|14.46|14.67|14.39|0
1704935100000|2024-01-11 01:05:00|14.71|14.46|14.71|14.46|14.71|14.46|14.66|14.39|0
1704935400000|2024-01-11 01:10:00|14.65|14.4|14.67|14.42|14.71|14.46|14.65|14.4|0
1704935700000|2024-01-11 01:15:00|14.71|14.46|14.71|14.46|14.71|14.46|14.66|14.41|0
1704936000000|2024-01-11 01:20:00|14.67|14.42|14.69|14.44|14.75|14.59|14.61|14.42|0
1704936300000|2024-01-11 01:25:00|14.61|14.53|14.68|14.43|14.75|14.59|14.6|14.43|1
1704936600000|2024-01-11 01:30:00|14.6|14.52|14.68|14.43|14.69|14.58|14.6|14.43|12
1704936900000|2024-01-11 01:35:00|14.66|14.41|14.57|14.49|14.68|14.51|14.57|14.41|0
1704938700000|2024-01-11 02:05:00|14.65|14.4|14.65|14.4|14.65|14.49|14.57|14.4|0
1704939000000|2024-01-11 02:10:00|14.57|14.49|14.65|14.4|14.65|14.49|14.57|14.4|0
1704939300000|2024-01-11 02:15:00|14.57|14.49|14.57|14.49|14.65|14.49|14.56|14.38|0
1704939600000|2024-01-11 02:20:00|14.65|14.4|14.57|14.49|14.65|14.49|14.57|14.4|0
1704939900000|2024-01-11 02:25:00|14.65|14.4|14.65|14.4|14.65|14.4|14.65|14.4|0
1704940200000|2024-01-11 02:30:00|14.57|14.49|14.57|14.49|14.68|14.51|14.54|14.38|0
1704940500000|2024-01-11 02:35:00|14.59|14.51|14.71|14.41|14.71|14.51|14.57|14.41|0
1704941400000|2024-01-11 02:50:00|14.68|14.43|14.68|14.43|14.68|14.43|14.68|14.43|0
1704942300000|2024-01-11 03:05:00|14.71|14.41|14.68|14.43|14.71|14.43|14.68|14.41|0
1704942600000|2024-01-11 03:10:00|14.71|14.41|14.71|14.41|14.71|14.43|14.68|14.41|0
1704942900000|2024-01-11 03:15:00|14.68|14.43|14.68|14.43|14.68|14.43|14.68|14.43|0
1704943500000|2024-01-11 03:25:00|14.71|14.41|14.71|14.41|14.71|14.41|14.71|14.41|0
1704944400000|2024-01-11 03:40:00|14.69|14.44|14.69|14.44|14.69|14.44|14.69|14.44|0
1704944700000|2024-01-11 03:45:00|14.68|14.43|14.68|14.43|14.69|14.44|14.68|14.43|0
1704945000000|2024-01-11 03:50:00|14.57|14.49|14.66|14.41|14.69|14.51|14.57|14.41|0
1704945300000|2024-01-11 03:55:00|14.68|14.43|14.68|14.43|14.69|14.49|14.57|14.43|0
1704946500000|2024-01-11 04:15:00|14.69|14.44|14.68|14.43|14.69|14.44|14.68|14.43|0
1704947100000|2024-01-11 04:25:00|14.69|14.44|14.68|14.43|14.69|14.44|14.68|14.43|0
1704948600000|2024-01-11 04:50:00|||||||||30
1704948900000|2024-01-11 04:55:00|14.72|14.42|14.72|14.42|14.72|14.42|14.72|14.42|0
1704950100000|2024-01-11 05:15:00|14.74|14.44|14.68|14.43|14.74|14.5|14.58|14.42|3
1704950400000|2024-01-11 05:20:00|14.72|14.47|14.7|14.45|14.74|14.61|14.66|14.45|63
1704951900000|2024-01-11 05:45:00|14.69|14.44|14.67|14.42|14.69|14.44|14.67|14.42|0
1704952200000|2024-01-11 05:50:00|14.68|14.43|14.67|14.42|14.68|14.43|14.67|14.42|0
1704953100000|2024-01-11 06:05:00|14.58|14.5|14.56|14.48|14.58|14.5|14.56|14.48|0
1704953400000|2024-01-11 06:10:00|14.58|14.5|14.55|14.47|14.58|14.5|14.54|14.46|42
1704954000000|2024-01-11 06:20:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|7
1704954300000|2024-01-11 06:25:00|14.64|14.39|14.64|14.39|14.64|14.39|14.64|14.39|0
1704954900000|2024-01-11 06:35:00|14.55|14.47|14.53|14.45|14.64|14.47|14.53|14.37|0
1704955800000|2024-01-11 06:50:00|14.54|14.46|14.54|14.46|14.54|14.46|14.51|14.43|0
1704956400000|2024-01-11 07:00:00|14.52|14.44|14.49|14.41|14.54|14.46|14.49|14.41|4
1704956700000|2024-01-11 07:05:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|279
1704957300000|2024-01-11 07:15:00|||||||||5
1704957600000|2024-01-11 07:20:00|||||||||7
1704957900000|2024-01-11 07:25:00|14.39|14.31|14.39|14.31|14.39|14.31|14.39|14.31|36
1704958200000|2024-01-11 07:30:00|||||||||4
1704958500000|2024-01-11 07:35:00|||||||||4
1704958800000|2024-01-11 07:40:00|||||||||3
1704959100000|2024-01-11 07:45:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|27
1704959400000|2024-01-11 07:50:00|||||||||1
1704959700000|2024-01-11 07:55:00|||||||||1
1704960000000|2024-01-11 08:00:00|14.45|14.37|14.45|14.37|14.47|14.39|14.44|14.36|118
1704960300000|2024-01-11 08:05:00|14.5|14.42|14.45|14.37|14.5|14.42|14.45|14.37|155
1704960600000|2024-01-11 08:10:00|||||||||9
1704960900000|2024-01-11 08:15:00|||||||||24
1704961200000|2024-01-11 08:20:00|||||||||159
1704961500000|2024-01-11 08:25:00|||||||||16
1704961800000|2024-01-11 08:30:00|14.46|14.38|14.46|14.38|14.46|14.38|14.43|14.35|642
1704962100000|2024-01-11 08:35:00|14.41|14.33|14.46|14.38|14.46|14.38|14.41|14.33|52
1704962400000|2024-01-11 08:40:00|||||||||28
1704962700000|2024-01-11 08:45:00|||||||||39
1704963000000|2024-01-11 08:50:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|109
1704963300000|2024-01-11 08:55:00|||||||||38
1704963600000|2024-01-11 09:00:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|108
1704963900000|2024-01-11 09:05:00|14.48|14.4|14.46|14.38|14.5|14.42|14.46|14.38|28
1704964200000|2024-01-11 09:10:00|14.5|14.42|14.46|14.38|14.51|14.43|14.46|14.38|88
1704964500000|2024-01-11 09:15:00|14.48|14.4|14.46|14.38|14.5|14.42|14.46|14.38|45
1704964800000|2024-01-11 09:20:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|24
1704965100000|2024-01-11 09:25:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|45
1704965400000|2024-01-11 09:30:00|14.5|14.42|14.46|14.38|14.51|14.43|14.46|14.38|134
1704965700000|2024-01-11 09:35:00|14.48|14.4|14.46|14.38|14.5|14.42|14.46|14.38|24
1704966000000|2024-01-11 09:40:00|14.51|14.43|14.51|14.43|14.51|14.43|14.5|14.42|128
1704966300000|2024-01-11 09:45:00|14.46|14.38|14.46|14.38|14.51|14.43|14.46|14.38|77
1704966600000|2024-01-11 09:50:00|14.51|14.43|14.48|14.4|14.51|14.43|14.46|14.38|216
1704966900000|2024-01-11 09:55:00|14.51|14.43|14.46|14.38|14.51|14.43|14.46|14.38|70
1704967200000|2024-01-11 10:00:00|14.48|14.4|14.51|14.43|14.51|14.43|14.46|14.38|227
1704967500000|2024-01-11 10:05:00|||||||||28
1704967800000|2024-01-11 10:10:00|||||||||1363
1704968100000|2024-01-11 10:15:00|||||||||37
1704968400000|2024-01-11 10:20:00|14.47|14.39|14.51|14.43|14.51|14.43|14.47|14.39|233
1704968700000|2024-01-11 10:25:00|14.48|14.4|14.46|14.38|14.48|14.4|14.46|14.38|131
1704969000000|2024-01-11 10:30:00|14.49|14.41|14.46|14.38|14.51|14.43|14.46|14.38|506
1704969300000|2024-01-11 10:35:00|||||||||20
1704969600000|2024-01-11 10:40:00|14.48|14.4|14.51|14.43|14.51|14.43|14.48|14.4|57
1704969900000|2024-01-11 10:45:00|||||||||20
1704970200000|2024-01-11 10:50:00|14.54|14.46|14.56|14.48|14.56|14.48|14.51|14.43|98
1704970500000|2024-01-11 10:55:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|125
1704970800000|2024-01-11 11:00:00|14.5|14.42|14.48|14.4|14.5|14.42|14.46|14.38|53
1704971100000|2024-01-11 11:05:00|14.46|14.38|14.48|14.4|14.5|14.42|14.46|14.38|50
1704971400000|2024-01-11 11:10:00|14.46|14.38|14.48|14.4|14.48|14.4|14.46|14.38|15
1704971700000|2024-01-11 11:15:00|14.46|14.38|14.46|14.38|14.48|14.4|14.46|14.38|104
1704972000000|2024-01-11 11:20:00|14.45|14.37|14.48|14.4|14.5|14.42|14.43|14.35|186
1704972300000|2024-01-11 11:25:00|14.5|14.42|14.48|14.4|14.5|14.42|14.46|14.38|11
1704972600000|2024-01-11 11:30:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|38
1704972900000|2024-01-11 11:35:00|||||||||35
1704973200000|2024-01-11 11:40:00|||||||||19
1704973500000|2024-01-11 11:45:00|14.5|14.42|14.48|14.4|14.5|14.42|14.46|14.38|30
1704973800000|2024-01-11 11:50:00|14.5|14.42|14.48|14.4|14.5|14.42|14.46|14.38|2397
1704974100000|2024-01-11 11:55:00|14.46|14.38|14.5|14.42|14.51|14.43|14.46|14.38|135
1704974400000|2024-01-11 12:00:00|14.51|14.43|14.51|14.43|14.51|14.43|14.46|14.38|73
1704974700000|2024-01-11 12:05:00|||||||||19
1704975000000|2024-01-11 12:10:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|508
1704975300000|2024-01-11 12:15:00|||||||||25
1704975600000|2024-01-11 12:20:00|||||||||74
1704975900000|2024-01-11 12:25:00|14.53|14.45|14.56|14.48|14.56|14.48|14.51|14.43|142
1704976200000|2024-01-11 12:30:00|||||||||35
1704976500000|2024-01-11 12:35:00|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|38
1704976800000|2024-01-11 12:40:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|39
1704977100000|2024-01-11 12:45:00|14.51|14.43|14.56|14.48|14.56|14.48|14.51|14.43|59
1704977400000|2024-01-11 12:50:00|14.54|14.46|14.51|14.43|14.54|14.46|14.49|14.41|863
1704977700000|2024-01-11 12:55:00|||||||||51
1704978000000|2024-01-11 13:00:00|||||||||16
1704978300000|2024-01-11 13:05:00|14.49|14.41|14.51|14.43|14.51|14.43|14.46|14.38|25
1704978600000|2024-01-11 13:10:00|14.49|14.41|14.51|14.43|14.51|14.43|14.46|14.38|153
1704978900000|2024-01-11 13:15:00|||||||||12
1704979200000|2024-01-11 13:20:00|14.46|14.38|14.51|14.43|14.51|14.43|14.46|14.38|80
1704979500000|2024-01-11 13:25:00|14.49|14.41|14.44|14.36|14.49|14.41|14.41|14.33|458
1704979800000|2024-01-11 13:30:00|14.46|14.38|14.47|14.39|14.57|14.49|14.46|14.38|334
1704980100000|2024-01-11 13:35:00|14.46|14.38|14.46|14.38|14.47|14.39|14.42|14.34|266
1704980400000|2024-01-11 13:40:00|14.44|14.36|14.46|14.38|14.47|14.39|14.42|14.34|201
1704980700000|2024-01-11 13:45:00|14.44|14.36|14.47|14.39|14.47|14.39|14.42|14.34|55
1704981000000|2024-01-11 13:50:00|14.46|14.38|14.51|14.43|14.52|14.44|14.46|14.38|151
1704981300000|2024-01-11 13:55:00|14.49|14.41|14.57|14.49|14.57|14.49|14.47|14.39|504
1704981600000|2024-01-11 14:00:00|||||||||72
1704981900000|2024-01-11 14:05:00|14.54|14.46|14.47|14.39|14.54|14.46|14.47|14.39|212
1704982200000|2024-01-11 14:10:00|14.46|14.38|14.46|14.38|14.47|14.39|14.46|14.38|96
1704982500000|2024-01-11 14:15:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|35
1704982800000|2024-01-11 14:20:00|14.44|14.36|14.42|14.34|14.47|14.39|14.42|14.34|152
1704983100000|2024-01-11 14:25:00|14.41|14.33|14.37|14.29|14.42|14.34|14.37|14.29|78
1704983400000|2024-01-11 14:30:00|14.36|14.28|14.36|14.28|14.42|14.34|14.36|14.28|1089
1704983700000|2024-01-11 14:35:00|14.34|14.26|14.37|14.29|14.41|14.33|14.32|14.24|94
1704984000000|2024-01-11 14:40:00|14.39|14.31|14.39|14.31|14.41|14.33|14.37|14.29|125
1704984300000|2024-01-11 14:45:00|14.41|14.33|14.42|14.34|14.42|14.34|14.36|14.28|662
1704984600000|2024-01-11 14:50:00|14.41|14.33|14.41|14.33|14.46|14.38|14.37|14.29|330
1704984900000|2024-01-11 14:55:00|14.39|14.31|14.37|14.29|14.41|14.33|14.36|14.28|422
1704985200000|2024-01-11 15:00:00|14.41|14.33|14.46|14.38|14.46|14.38|14.37|14.29|72
1704985500000|2024-01-11 15:05:00|14.47|14.39|14.62|14.54|14.62|14.54|14.47|14.39|342
1704985800000|2024-01-11 15:10:00|14.6|14.52|14.62|14.54|14.62|14.54|14.57|14.49|253
1704986100000|2024-01-11 15:15:00|14.61|14.53|14.56|14.48|14.62|14.54|14.56|14.48|277
1704986400000|2024-01-11 15:20:00|14.57|14.49|14.56|14.48|14.61|14.53|14.52|14.44|355
1704986700000|2024-01-11 15:25:00|14.51|14.43|14.54|14.46|14.56|14.48|14.51|14.43|224
1704987000000|2024-01-11 15:30:00|14.56|14.48|14.61|14.53|14.61|14.53|14.51|14.43|1237
1704987300000|2024-01-11 15:35:00|14.57|14.49|14.52|14.44|14.57|14.49|14.51|14.43|135
1704987600000|2024-01-11 15:40:00|14.56|14.48|14.56|14.48|14.61|14.53|14.52|14.44|83
1704987900000|2024-01-11 15:45:00|14.57|14.49|14.62|14.54|14.67|14.59|14.57|14.49|272
1704988200000|2024-01-11 15:50:00|14.66|14.58|14.68|14.6|14.72|14.64|14.62|14.54|309
1704988500000|2024-01-11 15:55:00|14.72|14.64|14.68|14.6|14.73|14.65|14.68|14.6|510
1704988800000|2024-01-11 16:00:00|14.72|14.64|14.77|14.69|14.77|14.69|14.72|14.64|444
1704989100000|2024-01-11 16:05:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|318
1704989400000|2024-01-11 16:10:00|14.78|14.7|14.83|14.75|14.83|14.75|14.77|14.69|633
1704989700000|2024-01-11 16:15:00|14.88|14.8|14.9|14.82|14.93|14.85|14.83|14.75|1393
1704990000000|2024-01-11 16:20:00|14.88|14.8|14.88|14.8|14.93|14.85|14.88|14.8|449
1704990300000|2024-01-11 16:25:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|1302
1704990600000|2024-01-11 16:30:00|14.98|14.9|14.93|14.85|14.98|14.9|14.93|14.85|1224
1704990900000|2024-01-11 16:35:00|14.95|14.87|14.97|14.89|14.97|14.89|14.92|14.84|229
1704991200000|2024-01-11 16:40:00|14.99|14.91|15.02|14.94|15.02|14.94|14.99|14.91|45
1704991500000|2024-01-11 16:45:00|14.97|14.89|14.87|14.79|14.97|14.89|14.87|14.79|412
1704991800000|2024-01-11 16:50:00|14.89|14.81|14.92|14.84|14.97|14.89|14.87|14.79|236
1704992100000|2024-01-11 16:55:00|14.89|14.81|14.9|14.82|14.92|14.84|14.87|14.79|39
1704992400000|2024-01-11 17:00:00|14.87|14.79|14.87|14.79|14.9|14.82|14.87|14.79|707
1704992700000|2024-01-11 17:05:00|14.86|14.78|14.84|14.76|14.86|14.78|14.81|14.73|517
1704993000000|2024-01-11 17:10:00|14.81|14.73|14.81|14.73|14.86|14.78|14.81|14.73|3
1704993300000|2024-01-11 17:15:00|14.84|14.76|14.86|14.78|14.86|14.78|14.82|14.74|23
1704993600000|2024-01-11 17:20:00|14.84|14.76|14.82|14.74|14.87|14.79|14.81|14.73|131
1704993900000|2024-01-11 17:25:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|5
1704994200000|2024-01-11 17:30:00|14.85|14.77|14.82|14.74|14.87|14.79|14.82|14.74|48
1704994500000|2024-01-11 17:35:00|||||||||520
1704994800000|2024-01-11 17:40:00|14.81|14.73|14.76|14.68|14.81|14.73|14.76|14.68|282
1704995100000|2024-01-11 17:45:00|14.74|14.66|14.71|14.63|14.74|14.66|14.71|14.63|10
1704995400000|2024-01-11 17:50:00|14.69|14.61|14.71|14.63|14.71|14.63|14.67|14.59|2
1704995700000|2024-01-11 17:55:00|14.72|14.64|14.71|14.63|14.72|14.64|14.71|14.63|30
1704996000000|2024-01-11 18:00:00|14.67|14.59|14.71|14.63|14.71|14.63|14.66|14.58|46
1704996300000|2024-01-11 18:05:00|14.72|14.64|14.71|14.63|14.72|14.64|14.71|14.63|287
1704996600000|2024-01-11 18:10:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|4
1704996900000|2024-01-11 18:15:00|14.69|14.61|14.66|14.58|14.69|14.61|14.66|14.58|18
1704997200000|2024-01-11 18:20:00|14.69|14.61|14.66|14.58|14.69|14.61|14.66|14.58|0
1704997500000|2024-01-11 18:25:00|14.71|14.63|14.71|14.63|14.71|14.63|14.66|14.58|1
1704997800000|2024-01-11 18:30:00|14.69|14.61|14.71|14.63|14.71|14.63|14.66|14.58|0
1704998100000|2024-01-11 18:35:00|14.69|14.61|14.69|14.61|14.71|14.63|14.66|14.58|0
1704998400000|2024-01-11 18:40:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|28
1704998700000|2024-01-11 18:45:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|0
1704999000000|2024-01-11 18:50:00|14.66|14.58|14.66|14.58|14.71|14.63|14.66|14.58|25
1704999300000|2024-01-11 18:55:00|14.62|14.54|14.61|14.53|14.64|14.56|14.61|14.53|2
1704999900000|2024-01-11 19:05:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|1
1705000200000|2024-01-11 19:10:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|2
1705000500000|2024-01-11 19:15:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|2
1705000800000|2024-01-11 19:20:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|2
1705001100000|2024-01-11 19:25:00|14.57|14.49|14.57|14.49|14.61|14.53|14.57|14.49|0
1705001400000|2024-01-11 19:30:00|14.56|14.48|14.59|14.51|14.59|14.51|14.56|14.48|546
1705001700000|2024-01-11 19:35:00|14.58|14.5|14.59|14.51|14.59|14.51|14.56|14.48|18
1705002000000|2024-01-11 19:40:00|14.58|14.5|14.61|14.53|14.61|14.53|14.58|14.5|266
1705002300000|2024-01-11 19:45:00|14.6|14.52|14.61|14.53|14.61|14.53|14.6|14.52|0
1705002600000|2024-01-11 19:50:00|14.58|14.5|14.56|14.48|14.58|14.5|14.56|14.48|0
1705003200000|2024-01-11 20:00:00|14.58|14.5|14.61|14.53|14.61|14.53|14.58|14.5|316
1705003800000|2024-01-11 20:10:00|14.63|14.55|14.61|14.53|14.66|14.58|14.61|14.53|8
1705004100000|2024-01-11 20:15:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|0
1705004400000|2024-01-11 20:20:00|14.61|14.53|14.6|14.52|14.61|14.53|14.56|14.48|11
1705004700000|2024-01-11 20:25:00|14.58|14.5|14.61|14.53|14.61|14.53|14.56|14.48|7
1705005000000|2024-01-11 20:30:00|14.6|14.52|14.61|14.53|14.61|14.53|14.6|14.52|5
1705005300000|2024-01-11 20:35:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|0
1705005600000|2024-01-11 20:40:00|14.64|14.56|14.66|14.58|14.66|14.58|14.61|14.53|33
1705005900000|2024-01-11 20:45:00|14.64|14.56|14.65|14.57|14.65|14.57|14.63|14.55|2
1705006200000|2024-01-11 20:50:00|14.66|14.58|14.66|14.58|14.7|14.62|14.66|14.58|32
1705006500000|2024-01-11 20:55:00|14.68|14.6|14.73|14.65|14.73|14.65|14.65|14.57|83
1705018500000|2024-01-12 00:15:00|14.75|14.43|14.74|14.44|14.83|14.53|14.73|14.43|0
1705018800000|2024-01-12 00:20:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705019100000|2024-01-12 00:25:00|14.75|14.45|14.75|14.45|14.75|14.45|14.75|14.45|0
1705019700000|2024-01-12 00:35:00|14.72|14.47|14.72|14.47|14.75|14.47|14.72|14.45|0
1705020600000|2024-01-12 00:50:00|14.75|14.45|14.77|14.52|14.77|14.52|14.72|14.45|0
1705021200000|2024-01-12 01:00:00|14.82|14.57|14.77|14.52|14.82|14.57|14.77|14.52|0
1705023300000|2024-01-12 01:35:00|14.76|14.51|14.77|14.52|14.77|14.52|14.74|14.49|0
1705023600000|2024-01-12 01:40:00|14.72|14.47|14.77|14.52|14.77|14.52|14.72|14.47|0
1705024200000|2024-01-12 01:50:00|14.72|14.47|14.72|14.47|14.75|14.49|14.72|14.45|0
1705024500000|2024-01-12 01:55:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705024800000|2024-01-12 02:00:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705025100000|2024-01-12 02:05:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705025400000|2024-01-12 02:10:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705025700000|2024-01-12 02:15:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705026000000|2024-01-12 02:20:00|14.75|14.45|14.72|14.47|14.75|14.47|14.72|14.45|0
1705030500000|2024-01-12 03:35:00|14.76|14.51|14.75|14.45|14.77|14.51|14.72|14.45|23
1705030800000|2024-01-12 03:40:00|14.73|14.48|14.73|14.48|14.73|14.48|14.73|14.48|0
1705032000000|2024-01-12 04:00:00|14.76|14.46|14.78|14.48|14.78|14.48|14.73|14.46|0
1705032300000|2024-01-12 04:05:00|14.76|14.46|14.76|14.46|14.76|14.46|14.76|14.46|0
1705032600000|2024-01-12 04:10:00|14.78|14.48|14.73|14.48|14.78|14.56|14.64|14.46|14
1705032900000|2024-01-12 04:15:00|14.64|14.56|14.75|14.5|14.75|14.58|14.64|14.48|16
1705033200000|2024-01-12 04:20:00|14.64|14.56|14.78|14.48|14.78|14.56|14.64|14.46|0
1705035600000|2024-01-12 05:00:00|14.76|14.46|14.78|14.48|14.78|14.48|14.76|14.46|0
1705035900000|2024-01-12 05:05:00|14.76|14.46|14.76|14.46|14.76|14.46|14.76|14.46|0
1705036200000|2024-01-12 05:10:00|14.73|14.48|14.78|14.48|14.78|14.48|14.73|14.46|0
1705036500000|2024-01-12 05:15:00|14.76|14.46|14.78|14.48|14.78|14.48|14.76|14.46|0
1705036800000|2024-01-12 05:20:00|14.76|14.51|14.76|14.51|14.76|14.51|14.76|14.51|0
1705037100000|2024-01-12 05:25:00|14.78|14.48|14.78|14.48|14.78|14.48|14.78|14.48|0
1705037400000|2024-01-12 05:30:00|14.76|14.46|14.73|14.48|14.76|14.48|14.73|14.46|0
1705037700000|2024-01-12 05:35:00|14.76|14.51|14.78|14.48|14.78|14.51|14.76|14.48|0
1705039500000|2024-01-12 06:05:00|14.79|14.49|14.79|14.49|14.79|14.49|14.74|14.46|0
1705039800000|2024-01-12 06:10:00|14.74|14.46|14.79|14.54|14.81|14.54|14.74|14.46|0
1705040400000|2024-01-12 06:20:00|14.78|14.53|14.76|14.51|14.78|14.53|14.76|14.51|0
1705041300000|2024-01-12 06:35:00|14.67|14.59|14.76|14.51|14.76|14.59|14.67|14.5|0
1705042200000|2024-01-12 06:50:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1705042500000|2024-01-12 06:55:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|3
1705042800000|2024-01-12 07:00:00|14.67|14.59|14.66|14.58|14.67|14.59|14.66|14.58|12
1705043100000|2024-01-12 07:05:00|||||||||11
1705043700000|2024-01-12 07:15:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|23
1705044300000|2024-01-12 07:25:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|3
1705044600000|2024-01-12 07:30:00|14.67|14.59|14.71|14.63|14.71|14.63|14.67|14.59|0
1705044900000|2024-01-12 07:35:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|14
1705045200000|2024-01-12 07:40:00|||||||||1
1705045500000|2024-01-12 07:45:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|8
1705045800000|2024-01-12 07:50:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|9
1705046100000|2024-01-12 07:55:00|14.69|14.61|14.71|14.63|14.71|14.63|14.66|14.58|1
1705046400000|2024-01-12 08:00:00|14.67|14.59|14.67|14.59|14.72|14.64|14.66|14.58|415
1705046700000|2024-01-12 08:05:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|224
1705047000000|2024-01-12 08:10:00|14.64|14.56|14.63|14.55|14.67|14.59|14.62|14.54|610
1705047300000|2024-01-12 08:15:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|168
1705047600000|2024-01-12 08:20:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|261
1705047900000|2024-01-12 08:25:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|181
1705048200000|2024-01-12 08:30:00|14.61|14.53|14.59|14.51|14.63|14.55|14.58|14.5|115
1705048500000|2024-01-12 08:35:00|14.64|14.56|14.59|14.51|14.64|14.56|14.59|14.51|235
1705048800000|2024-01-12 08:40:00|14.61|14.53|14.69|14.61|14.69|14.61|14.61|14.53|681
1705049100000|2024-01-12 08:45:00|14.66|14.58|14.69|14.61|14.72|14.64|14.66|14.58|472
1705049400000|2024-01-12 08:50:00|14.67|14.59|14.64|14.56|14.69|14.61|14.64|14.56|182
1705049700000|2024-01-12 08:55:00|14.59|14.51|14.6|14.52|14.64|14.56|14.59|14.51|31
1705050000000|2024-01-12 09:00:00|14.62|14.54|14.59|14.51|14.64|14.56|14.59|14.51|712
1705050300000|2024-01-12 09:05:00|14.61|14.53|14.59|14.51|14.61|14.53|14.59|14.51|24
1705050600000|2024-01-12 09:10:00|||||||||31
1705050900000|2024-01-12 09:15:00|||||||||174
1705051200000|2024-01-12 09:20:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|62
1705051500000|2024-01-12 09:25:00|14.65|14.57|14.6|14.52|14.67|14.59|14.6|14.52|221
1705051800000|2024-01-12 09:30:00|14.59|14.51|14.55|14.47|14.59|14.51|14.54|14.46|225
1705052100000|2024-01-12 09:35:00|14.54|14.46|14.59|14.51|14.59|14.51|14.54|14.46|146
1705052400000|2024-01-12 09:40:00|14.57|14.49|14.57|14.49|14.59|14.51|14.54|14.46|32
1705052700000|2024-01-12 09:45:00|14.54|14.46|14.55|14.47|14.59|14.51|14.54|14.46|155
1705053000000|2024-01-12 09:50:00|14.54|14.46|14.59|14.51|14.59|14.51|14.54|14.46|68
1705053300000|2024-01-12 09:55:00|14.6|14.52|14.64|14.56|14.64|14.56|14.59|14.51|73
1705053600000|2024-01-12 10:00:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|137
1705053900000|2024-01-12 10:05:00|14.6|14.52|14.59|14.51|14.64|14.56|14.59|14.51|544
1705054200000|2024-01-12 10:10:00|||||||||10
1705054500000|2024-01-12 10:15:00|||||||||29
1705054800000|2024-01-12 10:20:00|||||||||11
1705055100000|2024-01-12 10:25:00|||||||||12
1705055400000|2024-01-12 10:30:00|||||||||18
1705055700000|2024-01-12 10:35:00|||||||||14
1705056000000|2024-01-12 10:40:00|14.62|14.54|14.65|14.57|14.65|14.57|14.6|14.52|387
1705056300000|2024-01-12 10:45:00|||||||||11
1705056600000|2024-01-12 10:50:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|42
1705056900000|2024-01-12 10:55:00|14.67|14.59|14.67|14.59|14.7|14.62|14.65|14.57|34
1705057200000|2024-01-12 11:00:00|14.65|14.57|14.65|14.57|14.7|14.62|14.62|14.54|268
1705057500000|2024-01-12 11:05:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|65
1705057800000|2024-01-12 11:10:00|||||||||16
1705058100000|2024-01-12 11:15:00|||||||||7
1705058400000|2024-01-12 11:20:00|14.75|14.67|14.71|14.63|14.75|14.67|14.71|14.63|945
1705058700000|2024-01-12 11:25:00|||||||||98
1705059000000|2024-01-12 11:30:00|14.74|14.66|14.71|14.63|14.74|14.66|14.71|14.63|290
1705059300000|2024-01-12 11:35:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|150
1705059600000|2024-01-12 11:40:00|14.74|14.66|14.77|14.69|14.77|14.69|14.74|14.66|49
1705059900000|2024-01-12 11:45:00|14.79|14.71|14.87|14.79|14.87|14.79|14.79|14.71|164
1705060200000|2024-01-12 11:50:00|14.92|14.84|14.92|14.84|14.97|14.89|14.92|14.84|388
1705060500000|2024-01-12 11:55:00|14.89|14.81|14.87|14.79|14.89|14.81|14.87|14.79|161
1705060800000|2024-01-12 12:00:00|14.82|14.74|14.81|14.73|14.84|14.76|14.81|14.73|503
1705061100000|2024-01-12 12:05:00|14.82|14.74|14.82|14.74|14.82|14.74|14.81|14.73|38
1705061400000|2024-01-12 12:10:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|47
1705061700000|2024-01-12 12:15:00|14.82|14.74|14.86|14.78|14.86|14.78|14.82|14.74|21
1705062000000|2024-01-12 12:20:00|14.87|14.79|14.81|14.73|14.87|14.79|14.81|14.73|185
1705062300000|2024-01-12 12:25:00|14.76|14.68|14.81|14.73|14.81|14.73|14.76|14.68|435
1705062600000|2024-01-12 12:30:00|14.8|14.72|14.78|14.7|14.8|14.72|14.75|14.67|38
1705062900000|2024-01-12 12:35:00|14.76|14.68|14.8|14.72|14.8|14.72|14.76|14.68|16
1705063200000|2024-01-12 12:40:00|14.78|14.7|14.78|14.7|14.8|14.72|14.76|14.68|30
1705063500000|2024-01-12 12:45:00|14.8|14.72|14.81|14.73|14.81|14.73|14.78|14.7|49
1705063800000|2024-01-12 12:50:00|14.83|14.75|14.81|14.73|14.86|14.78|14.81|14.73|32
1705064100000|2024-01-12 12:55:00|14.85|14.77|14.86|14.78|14.86|14.78|14.83|14.75|83
1705064400000|2024-01-12 13:00:00|14.85|14.77|14.81|14.73|14.85|14.77|14.78|14.7|40
1705064700000|2024-01-12 13:05:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|73
1705065000000|2024-01-12 13:10:00|14.8|14.72|14.81|14.73|14.85|14.77|14.8|14.72|70
1705065300000|2024-01-12 13:15:00|14.8|14.72|14.8|14.72|14.81|14.73|14.78|14.7|35
1705065600000|2024-01-12 13:20:00|14.81|14.73|14.8|14.72|14.81|14.73|14.8|14.72|55
1705065900000|2024-01-12 13:25:00|14.81|14.73|14.76|14.68|14.81|14.73|14.75|14.67|69
1705066200000|2024-01-12 13:30:00|14.73|14.65|14.71|14.63|14.76|14.68|14.66|14.58|403
1705066500000|2024-01-12 13:35:00|14.7|14.62|14.66|14.58|14.7|14.62|14.66|14.58|29
1705066800000|2024-01-12 13:40:00|14.7|14.62|14.71|14.63|14.71|14.63|14.68|14.6|33
1705067100000|2024-01-12 13:45:00|||||||||33
1705067400000|2024-01-12 13:50:00|14.68|14.6|14.66|14.58|14.7|14.62|14.66|14.58|183
1705067700000|2024-01-12 13:55:00|14.68|14.6|14.66|14.58|14.71|14.63|14.66|14.58|133
1705068000000|2024-01-12 14:00:00|14.68|14.6|14.66|14.58|14.68|14.6|14.66|14.58|28
1705068300000|2024-01-12 14:05:00|||||||||16
1705068600000|2024-01-12 14:10:00|||||||||49
1705068900000|2024-01-12 14:15:00|14.63|14.55|14.63|14.55|14.65|14.57|14.61|14.53|34
1705069200000|2024-01-12 14:20:00|14.61|14.53|14.6|14.52|14.61|14.53|14.6|14.52|222
1705069500000|2024-01-12 14:25:00|||||||||127
1705069800000|2024-01-12 14:30:00|||||||||246
1705070100000|2024-01-12 14:35:00|14.56|14.48|14.55|14.47|14.6|14.52|14.55|14.47|600
1705070400000|2024-01-12 14:40:00|14.57|14.49|14.6|14.52|14.6|14.52|14.56|14.48|282
1705070700000|2024-01-12 14:45:00|14.58|14.5|14.56|14.48|14.58|14.5|14.55|14.47|79
1705071000000|2024-01-12 14:50:00|14.55|14.47|14.6|14.52|14.61|14.53|14.55|14.47|214
1705071300000|2024-01-12 14:55:00|14.61|14.53|14.65|14.57|14.65|14.57|14.6|14.52|90
1705071600000|2024-01-12 15:00:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|139
1705071900000|2024-01-12 15:05:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|87
1705072200000|2024-01-12 15:10:00|14.61|14.53|14.65|14.57|14.65|14.57|14.6|14.52|239
1705072500000|2024-01-12 15:15:00|14.63|14.55|14.66|14.58|14.66|14.58|14.6|14.52|475
1705072800000|2024-01-12 15:20:00|14.65|14.57|14.65|14.57|14.65|14.57|14.63|14.55|506
1705073100000|2024-01-12 15:25:00|14.68|14.6|14.7|14.62|14.7|14.62|14.65|14.57|256
1705073400000|2024-01-12 15:30:00|||||||||1068
1705073700000|2024-01-12 15:35:00|14.71|14.63|14.75|14.67|14.75|14.67|14.71|14.63|209
1705074000000|2024-01-12 15:40:00|14.73|14.65|14.7|14.62|14.75|14.67|14.7|14.62|157
1705074300000|2024-01-12 15:45:00|14.75|14.67|14.8|14.72|14.8|14.72|14.7|14.62|354
1705074600000|2024-01-12 15:50:00|14.78|14.7|14.85|14.77|14.85|14.77|14.78|14.7|96
1705074900000|2024-01-12 15:55:00|14.86|14.78|14.8|14.72|14.86|14.78|14.8|14.72|354
1705075200000|2024-01-12 16:00:00|14.78|14.7|14.75|14.67|14.8|14.72|14.75|14.67|611
1705075500000|2024-01-12 16:05:00|14.8|14.72|14.75|14.67|14.8|14.72|14.7|14.62|664
1705075800000|2024-01-12 16:10:00|14.7|14.62|14.75|14.67|14.75|14.67|14.7|14.62|158
1705076100000|2024-01-12 16:15:00|14.73|14.65|14.7|14.62|14.73|14.65|14.7|14.62|298
1705076400000|2024-01-12 16:20:00|14.71|14.63|14.71|14.63|14.76|14.68|14.7|14.62|525
1705076700000|2024-01-12 16:25:00|14.7|14.62|14.66|14.58|14.7|14.62|14.66|14.58|1573
1705077000000|2024-01-12 16:30:00|||||||||136
1705077300000|2024-01-12 16:35:00|14.71|14.63|14.76|14.68|14.77|14.69|14.67|14.59|126
1705077600000|2024-01-12 16:40:00|14.74|14.66|14.77|14.69|14.77|14.69|14.74|14.66|31
1705077900000|2024-01-12 16:45:00|14.79|14.71|14.77|14.69|14.81|14.73|14.76|14.68|33
1705078200000|2024-01-12 16:50:00|14.76|14.68|14.77|14.69|14.77|14.69|14.72|14.64|19
1705078500000|2024-01-12 16:55:00|14.76|14.68|14.77|14.69|14.77|14.69|14.74|14.66|27
1705078800000|2024-01-12 17:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.79|14.71|55
1705079100000|2024-01-12 17:05:00|14.81|14.73|14.77|14.69|14.82|14.74|14.77|14.69|11
1705079400000|2024-01-12 17:10:00|14.74|14.66|14.76|14.68|14.77|14.69|14.74|14.66|106
1705079700000|2024-01-12 17:15:00|14.74|14.66|14.71|14.63|14.74|14.66|14.71|14.63|6
1705080000000|2024-01-12 17:20:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|846
1705080300000|2024-01-12 17:25:00|14.76|14.68|14.75|14.67|14.78|14.7|14.75|14.67|16
1705080600000|2024-01-12 17:30:00|14.76|14.68|14.76|14.68|14.76|14.68|14.75|14.67|5
1705080900000|2024-01-12 17:35:00|14.8|14.72|14.8|14.72|14.8|14.72|14.76|14.68|102
1705081200000|2024-01-12 17:40:00|14.76|14.68|14.75|14.67|14.8|14.72|14.75|14.67|240
1705081500000|2024-01-12 17:45:00|14.78|14.7|14.78|14.7|14.8|14.72|14.75|14.67|50
1705081800000|2024-01-12 17:50:00|14.8|14.72|14.76|14.68|14.81|14.73|14.76|14.68|241
1705082100000|2024-01-12 17:55:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|1
1705082400000|2024-01-12 18:00:00|14.8|14.72|14.81|14.73|14.81|14.73|14.78|14.7|0
1705082700000|2024-01-12 18:05:00|14.78|14.7|14.76|14.68|14.78|14.7|14.76|14.68|29
1705083300000|2024-01-12 18:15:00|||||||||7
1705083600000|2024-01-12 18:20:00|||||||||5
1705083900000|2024-01-12 18:25:00|14.75|14.67|14.75|14.67|14.75|14.67|14.71|14.63|66
1705084200000|2024-01-12 18:30:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|3
1705084800000|2024-01-12 18:40:00|||||||||4
1705085700000|2024-01-12 18:55:00|||||||||1
1705086300000|2024-01-12 19:05:00|14.75|14.67|14.75|14.67|14.76|14.68|14.75|14.67|16
1705086900000|2024-01-12 19:15:00|||||||||4
1705087200000|2024-01-12 19:20:00|14.76|14.68|14.76|14.68|14.8|14.72|14.76|14.68|0
1705087800000|2024-01-12 19:30:00|14.78|14.7|14.76|14.68|14.78|14.7|14.76|14.68|1
1705088100000|2024-01-12 19:35:00|14.78|14.7|14.76|14.68|14.78|14.7|14.76|14.68|0
1705088700000|2024-01-12 19:45:00|14.78|14.7|14.76|14.68|14.78|14.7|14.76|14.68|1
1705089000000|2024-01-12 19:50:00|14.75|14.67|14.76|14.68|14.76|14.68|14.75|14.67|4
1705089900000|2024-01-12 20:05:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|5
1705090500000|2024-01-12 20:15:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1705090800000|2024-01-12 20:20:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|80
1705091100000|2024-01-12 20:25:00|14.83|14.75|14.8|14.72|14.83|14.75|14.8|14.72|27
1705091400000|2024-01-12 20:30:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|49
1705091700000|2024-01-12 20:35:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1705092000000|2024-01-12 20:40:00|14.79|14.71|14.8|14.72|14.8|14.72|14.75|14.67|51
1705092300000|2024-01-12 20:45:00|14.85|14.77|14.8|14.72|14.85|14.77|14.8|14.72|18
1705092600000|2024-01-12 20:50:00|||||||||3
1705092900000|2024-01-12 20:55:00|14.84|14.76|14.91|14.66|14.91|14.77|14.82|14.66|79
1705277700000|2024-01-15 00:15:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|0
1705278000000|2024-01-15 00:20:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|0
1705278300000|2024-01-15 00:25:00|||||||||5
1705284900000|2024-01-15 02:15:00|||||||||5
1705287600000|2024-01-15 03:00:00|14.97|14.72|14.97|14.72|14.97|14.72|14.97|14.72|3
1705298100000|2024-01-15 05:55:00|14.98|14.73|14.97|14.72|14.98|14.73|14.97|14.72|0
1705298700000|2024-01-15 06:05:00|14.98|14.73|14.97|14.72|14.98|14.73|14.97|14.72|0
1705299300000|2024-01-15 06:15:00|14.95|14.7|14.95|14.7|14.95|14.7|14.95|14.7|0
1705300500000|2024-01-15 06:35:00|14.93|14.68|14.93|14.68|14.95|14.7|14.93|14.68|0
1705300800000|2024-01-15 06:40:00|14.95|14.7|14.93|14.68|14.95|14.7|14.93|14.68|0
1705301400000|2024-01-15 06:50:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1705302000000|2024-01-15 07:00:00|14.84|14.76|14.87|14.79|14.87|14.79|14.84|14.76|1
1705302900000|2024-01-15 07:15:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|0
1705303200000|2024-01-15 07:20:00|14.94|14.86|14.92|14.84|14.94|14.86|14.92|14.84|26
1705304100000|2024-01-15 07:35:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|0
1705304700000|2024-01-15 07:45:00|||||||||9
1705305600000|2024-01-15 08:00:00|14.92|14.84|14.89|14.81|14.94|14.86|14.89|14.81|65
1705305900000|2024-01-15 08:05:00|||||||||2
1705306200000|2024-01-15 08:10:00|||||||||64
1705306500000|2024-01-15 08:15:00|14.94|14.86|14.94|14.86|14.94|14.86|14.89|14.81|221
1705306800000|2024-01-15 08:20:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|494
1705307100000|2024-01-15 08:25:00|14.94|14.86|14.89|14.81|14.94|14.86|14.89|14.81|130
1705307400000|2024-01-15 08:30:00|14.92|14.84|14.99|14.91|14.99|14.91|14.89|14.81|270
1705307700000|2024-01-15 08:35:00|||||||||22
1705308000000|2024-01-15 08:40:00|15|14.92|14.99|14.91|15.04|14.96|14.99|14.91|252
1705308300000|2024-01-15 08:45:00|15.02|14.94|14.99|14.91|15.04|14.96|14.99|14.91|109
1705308600000|2024-01-15 08:50:00|15|14.92|15.02|14.94|15.02|14.94|14.99|14.91|40
1705308900000|2024-01-15 08:55:00|15.04|14.96|15.15|15.07|15.15|15.07|15.04|14.96|449
1705309200000|2024-01-15 09:00:00|15.19|15.11|15.1|15.02|15.19|15.11|15.1|15.02|228
1705309500000|2024-01-15 09:05:00|15.09|15.01|15.09|15.01|15.09|15.01|15.05|14.97|145
1705309800000|2024-01-15 09:10:00|15.07|14.99|15.05|14.97|15.07|14.99|15.04|14.96|11
1705310100000|2024-01-15 09:15:00|15.04|14.96|15.02|14.94|15.04|14.96|15|14.92|95
1705310400000|2024-01-15 09:20:00|15.04|14.96|15|14.92|15.04|14.96|14.99|14.91|6
1705310700000|2024-01-15 09:25:00|15.04|14.96|14.99|14.91|15.04|14.96|14.99|14.91|11
1705311000000|2024-01-15 09:30:00|15|14.92|15|14.92|15|14.92|14.99|14.91|251
1705311300000|2024-01-15 09:35:00|15.02|14.94|15.02|14.94|15.05|14.97|15.02|14.94|36
1705311600000|2024-01-15 09:40:00|15|14.92|15.1|15.02|15.1|15.02|15|14.92|20
1705311900000|2024-01-15 09:45:00|||||||||167
1705312200000|2024-01-15 09:50:00|15.07|14.99|15.1|15.02|15.1|15.02|15.07|14.99|1168
1705312500000|2024-01-15 09:55:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|55
1705312800000|2024-01-15 10:00:00|||||||||113
1705313100000|2024-01-15 10:05:00|||||||||501
1705313400000|2024-01-15 10:10:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|516
1705313700000|2024-01-15 10:15:00|15.07|14.99|15.05|14.97|15.07|14.99|15.05|14.97|1323
1705314000000|2024-01-15 10:20:00|||||||||1667
1705314300000|2024-01-15 10:25:00|||||||||578
1705314600000|2024-01-15 10:30:00|15.02|14.94|15.05|14.97|15.05|14.97|15|14.92|259
1705314900000|2024-01-15 10:35:00|||||||||151
1705315200000|2024-01-15 10:40:00|15|14.92|15|14.92|15|14.92|15|14.92|145
1705315500000|2024-01-15 10:45:00|||||||||61
1705315800000|2024-01-15 10:50:00|||||||||228
1705316100000|2024-01-15 10:55:00|14.95|14.87|15|14.92|15|14.92|14.95|14.87|130
1705316400000|2024-01-15 11:00:00|14.97|14.89|14.97|14.89|14.97|14.89|14.95|14.87|293
1705316700000|2024-01-15 11:05:00|14.95|14.87|14.95|14.87|15|14.92|14.95|14.87|125
1705317000000|2024-01-15 11:10:00|14.97|14.89|15|14.92|15|14.92|14.95|14.87|50
1705317300000|2024-01-15 11:15:00|||||||||12
1705317600000|2024-01-15 11:20:00|||||||||4
1705317900000|2024-01-15 11:25:00|||||||||25
1705318200000|2024-01-15 11:30:00|||||||||7
1705318500000|2024-01-15 11:35:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|45
1705318800000|2024-01-15 11:40:00|14.97|14.89|15|14.92|15|14.92|14.95|14.87|74
1705319100000|2024-01-15 11:45:00|||||||||75
1705319400000|2024-01-15 11:50:00|14.95|14.87|15|14.92|15|14.92|14.95|14.87|67
1705319700000|2024-01-15 11:55:00|14.98|14.9|14.95|14.87|15|14.92|14.95|14.87|34
1705320000000|2024-01-15 12:00:00|14.98|14.9|14.95|14.87|14.98|14.9|14.95|14.87|19
1705320300000|2024-01-15 12:05:00|||||||||596
1705320600000|2024-01-15 12:10:00|||||||||25
1705321500000|2024-01-15 12:25:00|||||||||400
1705321800000|2024-01-15 12:30:00|||||||||479
1705322100000|2024-01-15 12:35:00|15|14.92|15|14.92|15|14.92|14.95|14.87|82
1705322700000|2024-01-15 12:45:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|29
1705323000000|2024-01-15 12:50:00|15|14.92|15|14.92|15|14.92|15|14.92|53
1705323300000|2024-01-15 12:55:00|||||||||1369
1705323600000|2024-01-15 13:00:00|||||||||6
1705323900000|2024-01-15 13:05:00|||||||||208
1705324200000|2024-01-15 13:10:00|||||||||36
1705324500000|2024-01-15 13:15:00|||||||||20
1705324800000|2024-01-15 13:20:00|||||||||2
1705325100000|2024-01-15 13:25:00|||||||||57
1705325400000|2024-01-15 13:30:00|||||||||2
1705325700000|2024-01-15 13:35:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|154
1705326000000|2024-01-15 13:40:00|||||||||37
1705326300000|2024-01-15 13:45:00|15|14.92|15.05|14.97|15.05|14.97|15|14.92|104
1705326600000|2024-01-15 13:50:00|||||||||23
1705327200000|2024-01-15 14:00:00|||||||||174
1705327500000|2024-01-15 14:05:00|15.03|14.95|15.03|14.95|15.05|14.97|15|14.92|375
1705327800000|2024-01-15 14:10:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|76
1705328100000|2024-01-15 14:15:00|15|14.92|15|14.92|15|14.92|15|14.92|239
1705328400000|2024-01-15 14:20:00|||||||||89
1705328700000|2024-01-15 14:25:00|||||||||21
1705329000000|2024-01-15 14:30:00|||||||||117
1705329300000|2024-01-15 14:35:00|||||||||167
1705329600000|2024-01-15 14:40:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|87
1705329900000|2024-01-15 14:45:00|||||||||66
1705330200000|2024-01-15 14:50:00|||||||||25
1705330500000|2024-01-15 14:55:00|15|14.92|15|14.92|15|14.92|15|14.92|62
1705330800000|2024-01-15 15:00:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|179
1705331100000|2024-01-15 15:05:00|15|14.92|15|14.92|15|14.92|15|14.92|84
1705331400000|2024-01-15 15:10:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|22
1705331700000|2024-01-15 15:15:00|||||||||24
1705332000000|2024-01-15 15:20:00|||||||||19
1705332300000|2024-01-15 15:25:00|||||||||122
1705332600000|2024-01-15 15:30:00|||||||||242
1705332900000|2024-01-15 15:35:00|||||||||7
1705333200000|2024-01-15 15:40:00|15|14.92|14.96|14.88|15.01|14.93|14.96|14.88|132
1705333500000|2024-01-15 15:45:00|||||||||100
1705333800000|2024-01-15 15:50:00|||||||||293
1705334100000|2024-01-15 15:55:00|||||||||45
1705334400000|2024-01-15 16:00:00|||||||||12
1705334700000|2024-01-15 16:05:00|||||||||88
1705335000000|2024-01-15 16:10:00|14.98|14.9|15.01|14.93|15.01|14.93|14.96|14.88|416
1705335300000|2024-01-15 16:15:00|||||||||14
1705335600000|2024-01-15 16:20:00|||||||||401
1705335900000|2024-01-15 16:25:00|||||||||368
1705336200000|2024-01-15 16:30:00|15.03|14.95|15.06|14.98|15.06|14.98|15.03|14.95|130
1705336800000|2024-01-15 16:40:00|||||||||13
1705337100000|2024-01-15 16:45:00|||||||||4
1705337400000|2024-01-15 16:50:00|||||||||1
1705337700000|2024-01-15 16:55:00|||||||||14
1705338000000|2024-01-15 17:00:00|15.08|15|15.08|15|15.08|15|15.08|15|2
1705339500000|2024-01-15 17:25:00|||||||||3
1705339800000|2024-01-15 17:30:00|||||||||1
1705340700000|2024-01-15 17:45:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|0
1705341000000|2024-01-15 17:50:00|||||||||10
1705341600000|2024-01-15 18:00:00|||||||||1
1705341900000|2024-01-15 18:05:00|||||||||21
1705342500000|2024-01-15 18:15:00|||||||||32
1705343100000|2024-01-15 18:25:00|||||||||5
1705343400000|2024-01-15 18:30:00|||||||||5
1705346100000|2024-01-15 19:15:00|||||||||41
1705349100000|2024-01-15 20:05:00|||||||||4
1705349700000|2024-01-15 20:15:00|||||||||4
1705350300000|2024-01-15 20:25:00|||||||||2
1705350900000|2024-01-15 20:35:00|||||||||2
1705352100000|2024-01-15 20:55:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|14
1705364100000|2024-01-16 00:15:00|15.2|14.95|15.28|14.98|15.38|15.19|15.2|14.95|5
1705364400000|2024-01-16 00:20:00|15.14|15.03|15.22|15.14|15.22|15.14|15.14|15.03|0
1705364700000|2024-01-16 00:25:00|15.27|15.19|15.24|15.16|15.35|15.19|15.19|15.05|14
1705365000000|2024-01-16 00:30:00|15.27|15.19|15.24|15.16|15.35|15.19|15.24|15.1|1
1705365600000|2024-01-16 00:40:00|15.29|15.21|15.27|15.19|15.35|15.21|15.24|15.1|32
1705365900000|2024-01-16 00:45:00|15.29|15.21|15.4|15.15|15.4|15.21|15.24|15.15|37
1705366200000|2024-01-16 00:50:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1705366500000|2024-01-16 00:55:00|15.4|15.15|15.34|15.26|15.4|15.26|15.32|15.15|1
1705366800000|2024-01-16 01:00:00|15.45|15.2|15.37|15.29|15.45|15.31|15.34|15.2|0
1705367100000|2024-01-16 01:05:00|15.39|15.31|15.42|15.34|15.44|15.36|15.37|15.29|19
1705367400000|2024-01-16 01:10:00|15.44|15.36|15.39|15.31|15.44|15.36|15.39|15.31|12
1705367700000|2024-01-16 01:15:00|15.42|15.34|15.42|15.34|15.42|15.34|15.39|15.31|0
1705368000000|2024-01-16 01:20:00|15.44|15.36|15.37|15.29|15.5|15.36|15.37|15.25|5
1705368300000|2024-01-16 01:25:00|15.34|15.26|15.4|15.15|15.4|15.26|15.34|15.15|0
1705368600000|2024-01-16 01:30:00|15.38|15.13|15.38|15.13|15.38|15.13|15.38|15.13|0
1705368900000|2024-01-16 01:35:00|15.4|15.15|15.24|15.16|15.43|15.29|15.24|15.05|4
1705369200000|2024-01-16 01:40:00|15.35|15.1|15.35|15.1|15.4|15.15|15.33|15.08|1
1705369500000|2024-01-16 01:45:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1705369800000|2024-01-16 01:50:00|15.24|15.16|15.35|15.1|15.35|15.16|15.24|15.1|0
1705370100000|2024-01-16 01:55:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|0
1705370700000|2024-01-16 02:05:00|15.35|15.1|15.07|14.99|15.35|15.14|15.07|14.99|1
1705371000000|2024-01-16 02:10:00|15.09|15.01|15.14|15.06|15.14|15.06|15.09|15.01|0
1705371900000|2024-01-16 02:25:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1705372200000|2024-01-16 02:30:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|0
1705372500000|2024-01-16 02:35:00|15.12|15.04|15.12|15.04|15.12|15.04|15.09|15.01|3
1705373400000|2024-01-16 02:50:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|0
1705373700000|2024-01-16 02:55:00|15.12|15.04|15.09|15.01|15.14|15.06|15.09|15.01|0
1705374600000|2024-01-16 03:10:00|15.12|15.04|15.09|15.01|15.14|15.06|15.09|15.01|0
1705374900000|2024-01-16 03:15:00|15.12|15.04|15.09|15.01|15.14|15.06|15.09|15.01|0
1705375200000|2024-01-16 03:20:00|15.14|15.06|15.14|15.06|15.19|15.11|15.14|15.06|0
1705375500000|2024-01-16 03:25:00|15.17|15.09|15.17|15.09|15.17|15.09|15.14|15.06|1
1705375800000|2024-01-16 03:30:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1705376400000|2024-01-16 03:40:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|1
1705377300000|2024-01-16 03:55:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1705377600000|2024-01-16 04:00:00|||||||||2
1705383600000|2024-01-16 05:40:00|||||||||1
1705385700000|2024-01-16 06:15:00|15.15|15.07|15.12|15.04|15.15|15.07|15.1|15.02|19
1705386000000|2024-01-16 06:20:00|15.1|15.02|15.2|15.12|15.2|15.12|15.1|15.02|14
1705386300000|2024-01-16 06:25:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|0
1705386600000|2024-01-16 06:30:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|0
1705387200000|2024-01-16 06:40:00|15.22|15.14|15.22|15.14|15.22|15.14|15.2|15.12|0
1705387500000|2024-01-16 06:45:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|0
1705387800000|2024-01-16 06:50:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|0
1705388100000|2024-01-16 06:55:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|0
1705388400000|2024-01-16 07:00:00|15.17|15.09|15.27|15.19|15.27|15.19|15.17|15.09|61
1705389000000|2024-01-16 07:10:00|15.32|15.24|15.37|15.29|15.37|15.29|15.32|15.24|49
1705389300000|2024-01-16 07:15:00|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|47
1705389600000|2024-01-16 07:20:00|||||||||50
1705389900000|2024-01-16 07:25:00|||||||||86
1705390500000|2024-01-16 07:35:00|15.37|15.29|15.37|15.29|15.42|15.34|15.37|15.29|74
1705390800000|2024-01-16 07:40:00|15.4|15.32|15.37|15.29|15.4|15.32|15.37|15.29|3
1705391100000|2024-01-16 07:45:00|||||||||64
1705391700000|2024-01-16 07:55:00|15.4|15.32|15.37|15.29|15.42|15.34|15.37|15.29|15
1705392000000|2024-01-16 08:00:00|15.4|15.32|15.45|15.37|15.47|15.39|15.37|15.29|288
1705392300000|2024-01-16 08:05:00|15.42|15.34|15.42|15.34|15.47|15.39|15.42|15.34|81
1705392600000|2024-01-16 08:10:00|15.47|15.39|15.47|15.39|15.47|15.39|15.42|15.34|277
1705392900000|2024-01-16 08:15:00|15.45|15.37|15.42|15.34|15.47|15.39|15.42|15.34|470
1705393200000|2024-01-16 08:20:00|15.4|15.32|15.32|15.24|15.42|15.34|15.32|15.24|134
1705393500000|2024-01-16 08:25:00|15.37|15.29|15.37|15.29|15.37|15.29|15.32|15.24|100
1705393800000|2024-01-16 08:30:00|15.32|15.24|15.35|15.27|15.37|15.29|15.32|15.24|252
1705394100000|2024-01-16 08:35:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|214
1705394400000|2024-01-16 08:40:00|15.35|15.27|15.37|15.29|15.37|15.29|15.32|15.24|202
1705394700000|2024-01-16 08:45:00|15.32|15.24|15.32|15.24|15.32|15.24|15.3|15.22|228
1705395000000|2024-01-16 08:50:00|15.3|15.22|15.32|15.24|15.32|15.24|15.27|15.19|54
1705395300000|2024-01-16 08:55:00|15.27|15.19|15.3|15.22|15.32|15.24|15.27|15.19|148
1705395600000|2024-01-16 09:00:00|15.27|15.19|15.22|15.14|15.3|15.22|15.22|15.14|250
1705395900000|2024-01-16 09:05:00|15.27|15.19|15.22|15.14|15.27|15.19|15.22|15.14|221
1705396200000|2024-01-16 09:10:00|15.17|15.09|15.17|15.09|15.2|15.12|15.17|15.09|125
1705396500000|2024-01-16 09:15:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|212
1705396800000|2024-01-16 09:20:00|15.2|15.12|15.22|15.14|15.22|15.14|15.17|15.09|104
1705397100000|2024-01-16 09:25:00|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|90
1705397400000|2024-01-16 09:30:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|46
1705397700000|2024-01-16 09:35:00|||||||||17
1705398000000|2024-01-16 09:40:00|||||||||22
1705398300000|2024-01-16 09:45:00|15.27|15.19|15.27|15.19|15.27|15.19|15.22|15.14|159
1705398600000|2024-01-16 09:50:00|15.25|15.17|15.17|15.09|15.25|15.17|15.17|15.09|141
1705398900000|2024-01-16 09:55:00|15.22|15.14|15.27|15.19|15.27|15.19|15.22|15.14|305
1705399200000|2024-01-16 10:00:00|15.22|15.14|15.22|15.14|15.27|15.19|15.22|15.14|512
1705399500000|2024-01-16 10:05:00|||||||||84
1705399800000|2024-01-16 10:10:00|15.25|15.17|15.22|15.14|15.25|15.17|15.22|15.14|72
1705400100000|2024-01-16 10:15:00|15.27|15.19|15.32|15.24|15.32|15.24|15.27|15.19|638
1705400400000|2024-01-16 10:20:00|15.27|15.19|15.27|15.19|15.3|15.22|15.27|15.19|158
1705400700000|2024-01-16 10:25:00|15.3|15.22|15.3|15.22|15.32|15.24|15.27|15.19|44
1705401000000|2024-01-16 10:30:00|15.32|15.24|15.27|15.19|15.32|15.24|15.27|15.19|304
1705401300000|2024-01-16 10:35:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|84
1705401600000|2024-01-16 10:40:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|16
1705401900000|2024-01-16 10:45:00|||||||||15
1705402200000|2024-01-16 10:50:00|15.25|15.17|15.27|15.19|15.28|15.2|15.25|15.17|152
1705402500000|2024-01-16 10:55:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|37
1705402800000|2024-01-16 11:00:00|||||||||13
1705403100000|2024-01-16 11:05:00|15.27|15.19|15.27|15.19|15.28|15.2|15.23|15.15|300
1705403400000|2024-01-16 11:10:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|810
1705403700000|2024-01-16 11:15:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|558
1705404000000|2024-01-16 11:20:00|15.25|15.17|15.32|15.24|15.32|15.24|15.23|15.15|920
1705404300000|2024-01-16 11:25:00|15.3|15.22|15.32|15.24|15.32|15.24|15.27|15.19|165
1705404600000|2024-01-16 11:30:00|15.3|15.22|15.32|15.24|15.32|15.24|15.28|15.2|47
1705404900000|2024-01-16 11:35:00|15.28|15.2|15.28|15.2|15.33|15.25|15.28|15.2|132
1705405200000|2024-01-16 11:40:00|||||||||12
1705405500000|2024-01-16 11:45:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|53
1705405800000|2024-01-16 11:50:00|15.2|15.12|15.18|15.1|15.2|15.12|15.18|15.1|678
1705406100000|2024-01-16 11:55:00|||||||||14
1705406400000|2024-01-16 12:00:00|15.13|15.05|15.18|15.1|15.18|15.1|15.13|15.05|312
1705406700000|2024-01-16 12:05:00|||||||||122
1705407000000|2024-01-16 12:10:00|15.13|15.05|15.18|15.1|15.18|15.1|15.13|15.05|360
1705407300000|2024-01-16 12:15:00|||||||||107
1705407600000|2024-01-16 12:20:00|15.2|15.12|15.18|15.1|15.23|15.15|15.18|15.1|453
1705407900000|2024-01-16 12:25:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|16
1705408200000|2024-01-16 12:30:00|15.15|15.07|15.18|15.1|15.18|15.1|15.13|15.05|94
1705408500000|2024-01-16 12:35:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|251
1705408800000|2024-01-16 12:40:00|||||||||100
1705409100000|2024-01-16 12:45:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|215
1705409400000|2024-01-16 12:50:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|247
1705409700000|2024-01-16 12:55:00|||||||||135
1705410000000|2024-01-16 13:00:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|652
1705410300000|2024-01-16 13:05:00|15.18|15.1|15.18|15.1|15.18|15.1|15.13|15.05|152
1705410600000|2024-01-16 13:10:00|15.15|15.07|15.18|15.1|15.18|15.1|15.13|15.05|387
1705410900000|2024-01-16 13:15:00|||||||||90
1705411200000|2024-01-16 13:20:00|15.23|15.15|15.18|15.1|15.23|15.15|15.18|15.1|450
1705411500000|2024-01-16 13:25:00|||||||||235
1705411800000|2024-01-16 13:30:00|15.13|15.05|15.08|15|15.18|15.1|15.08|15|608
1705412100000|2024-01-16 13:35:00|15.1|15.02|15.08|15|15.13|15.05|15.08|15|140
1705412400000|2024-01-16 13:40:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|521
1705412700000|2024-01-16 13:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.13|15.05|388
1705413000000|2024-01-16 13:50:00|||||||||222
1705413300000|2024-01-16 13:55:00|15.23|15.15|15.23|15.15|15.23|15.15|15.18|15.1|144
1705413600000|2024-01-16 14:00:00|15.18|15.1|15.28|15.2|15.28|15.2|15.18|15.1|367
1705413900000|2024-01-16 14:05:00|15.25|15.17|15.23|15.15|15.28|15.2|15.23|15.15|181
1705414200000|2024-01-16 14:10:00|15.28|15.2|15.23|15.15|15.28|15.2|15.23|15.15|123
1705414500000|2024-01-16 14:15:00|15.28|15.2|15.28|15.2|15.28|15.2|15.25|15.17|186
1705414800000|2024-01-16 14:20:00|||||||||202
1705415100000|2024-01-16 14:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|461
1705415400000|2024-01-16 14:30:00|15.18|15.1|15.23|15.15|15.23|15.15|15.18|15.1|276
1705415700000|2024-01-16 14:35:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|876
1705416000000|2024-01-16 14:40:00|15.28|15.2|15.33|15.25|15.33|15.25|15.28|15.2|904
1705416300000|2024-01-16 14:45:00|15.38|15.3|15.38|15.3|15.43|15.35|15.38|15.3|437
1705416600000|2024-01-16 14:50:00|15.43|15.35|15.38|15.3|15.43|15.35|15.38|15.3|222
1705416900000|2024-01-16 14:55:00|15.33|15.25|15.33|15.25|15.38|15.3|15.33|15.25|729
1705417200000|2024-01-16 15:00:00|15.3|15.22|15.33|15.25|15.33|15.25|15.28|15.2|202
1705417500000|2024-01-16 15:05:00|15.3|15.22|15.28|15.2|15.38|15.3|15.28|15.2|131
1705417800000|2024-01-16 15:10:00|15.23|15.15|15.23|15.15|15.28|15.2|15.23|15.15|507
1705418100000|2024-01-16 15:15:00|15.2|15.12|15.13|15.05|15.23|15.15|15.13|15.05|766
1705418400000|2024-01-16 15:20:00|15.18|15.1|15.08|15|15.18|15.1|15.08|15|285
1705418700000|2024-01-16 15:25:00|15.11|15.03|15.08|15|15.13|15.05|15.08|15|485
1705419000000|2024-01-16 15:30:00|15.11|15.03|15.03|14.95|15.11|15.03|15.03|14.95|379
1705419300000|2024-01-16 15:35:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|504
1705419600000|2024-01-16 15:40:00|14.98|14.9|14.98|14.9|15.03|14.95|14.98|14.9|312
1705419900000|2024-01-16 15:45:00|||||||||211
1705420200000|2024-01-16 15:50:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|671
1705420500000|2024-01-16 15:55:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|673
1705420800000|2024-01-16 16:00:00|15.03|14.95|15.13|15.05|15.18|15.1|14.98|14.9|1735
1705421100000|2024-01-16 16:05:00|15.18|15.1|15.13|15.05|15.18|15.1|15.08|15|343
1705421400000|2024-01-16 16:10:00|15.08|15|15.13|15.05|15.18|15.1|15.08|15|321
1705421700000|2024-01-16 16:15:00|15.11|15.03|15.08|15|15.13|15.05|15.03|14.95|1175
1705422000000|2024-01-16 16:20:00|15.03|14.95|15.03|14.95|15.08|15|14.98|14.9|703
1705422300000|2024-01-16 16:25:00|||||||||292
1705422600000|2024-01-16 16:30:00|||||||||113
1705422900000|2024-01-16 16:35:00|15.01|14.93|15.08|15|15.08|15|14.98|14.9|252
1705423200000|2024-01-16 16:40:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|208
1705423500000|2024-01-16 16:45:00|||||||||37
1705423800000|2024-01-16 16:50:00|15.03|14.95|15.13|15.05|15.13|15.05|15.03|14.95|140
1705424100000|2024-01-16 16:55:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|248
1705424400000|2024-01-16 17:00:00|15.13|15.05|15.23|15.15|15.28|15.2|15.13|15.05|387
1705424700000|2024-01-16 17:05:00|15.28|15.2|15.28|15.2|15.28|15.2|15.23|15.15|171
1705425000000|2024-01-16 17:10:00|15.26|15.18|15.28|15.2|15.28|15.2|15.23|15.15|115
1705425300000|2024-01-16 17:15:00|15.26|15.18|15.23|15.15|15.28|15.2|15.23|15.15|34
1705425600000|2024-01-16 17:20:00|15.28|15.2|15.23|15.15|15.28|15.2|15.23|15.15|171
1705425900000|2024-01-16 17:25:00|15.28|15.2|15.33|15.25|15.33|15.25|15.23|15.15|152
1705426200000|2024-01-16 17:30:00|||||||||73
1705426500000|2024-01-16 17:35:00|15.28|15.2|15.33|15.25|15.33|15.25|15.28|15.2|242
1705426800000|2024-01-16 17:40:00|15.28|15.2|15.28|15.2|15.33|15.25|15.28|15.2|85
1705427100000|2024-01-16 17:45:00|15.33|15.25|15.38|15.3|15.38|15.3|15.33|15.25|234
1705427400000|2024-01-16 17:50:00|15.36|15.28|15.38|15.3|15.38|15.3|15.33|15.25|118
1705427700000|2024-01-16 17:55:00|15.43|15.35|15.43|15.35|15.43|15.35|15.41|15.33|34
1705428000000|2024-01-16 18:00:00|15.41|15.33|15.38|15.3|15.43|15.35|15.38|15.3|64
1705428300000|2024-01-16 18:05:00|15.33|15.25|15.38|15.3|15.38|15.3|15.33|15.25|19
1705428600000|2024-01-16 18:10:00|15.36|15.28|15.33|15.25|15.38|15.3|15.33|15.25|45
1705428900000|2024-01-16 18:15:00|15.31|15.23|15.28|15.2|15.33|15.25|15.28|15.2|11
1705429200000|2024-01-16 18:20:00|15.33|15.25|15.33|15.25|15.33|15.25|15.31|15.23|68
1705429500000|2024-01-16 18:25:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|19
1705429800000|2024-01-16 18:30:00|15.31|15.23|15.33|15.25|15.33|15.25|15.31|15.23|5
1705430100000|2024-01-16 18:35:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|62
1705430400000|2024-01-16 18:40:00|||||||||14
1705430700000|2024-01-16 18:45:00|||||||||187
1705431000000|2024-01-16 18:50:00|15.41|15.33|15.48|15.4|15.48|15.4|15.41|15.33|216
1705431300000|2024-01-16 18:55:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|268
1705431600000|2024-01-16 19:00:00|15.46|15.38|15.48|15.4|15.48|15.4|15.43|15.35|69
1705432500000|2024-01-16 19:15:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|65
1705432800000|2024-01-16 19:20:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|237
1705433100000|2024-01-16 19:25:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|3
1705433400000|2024-01-16 19:30:00|15.53|15.45|15.48|15.4|15.53|15.45|15.48|15.4|60
1705434000000|2024-01-16 19:40:00|||||||||4
1705434300000|2024-01-16 19:45:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|243
1705434900000|2024-01-16 19:55:00|||||||||220
1705435200000|2024-01-16 20:00:00|15.38|15.3|15.38|15.3|15.43|15.35|15.38|15.3|195
1705435500000|2024-01-16 20:05:00|15.41|15.33|15.38|15.3|15.41|15.33|15.38|15.3|20
1705435800000|2024-01-16 20:10:00|||||||||1
1705436100000|2024-01-16 20:15:00|||||||||7
1705436700000|2024-01-16 20:25:00|||||||||8
1705437300000|2024-01-16 20:35:00|||||||||30
1705437900000|2024-01-16 20:45:00|15.43|15.35|15.43|15.35|15.43|15.35|15.38|15.3|144
1705438200000|2024-01-16 20:50:00|15.41|15.33|15.38|15.3|15.41|15.33|15.38|15.3|14
1705438500000|2024-01-16 20:55:00|15.33|15.25|15.26|15.18|15.33|15.25|15.24|15.16|244
1705438800000|2024-01-16 21:00:00|15.32|15.07|15.32|15.07|15.32|15.07|15.32|15.07|0
1705450500000|2024-01-17 00:15:00|15.19|15.11|15.23|14.98|15.25|15.11|15.12|14.98|4
1705450800000|2024-01-17 00:20:00|15.16|15.08|15.16|15.08|15.17|15.09|15.16|15.08|0
1705451100000|2024-01-17 00:25:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1705451700000|2024-01-17 00:35:00|15.14|15.06|15.17|15.09|15.17|15.09|15.14|15.06|0
1705452000000|2024-01-17 00:40:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|2
1705452300000|2024-01-17 00:45:00|15.28|15.03|15.22|15.14|15.28|15.14|15.17|15.03|0
1705452600000|2024-01-17 00:50:00|15.28|15.03|15.17|15.09|15.28|15.14|15.17|15.03|0
1705452900000|2024-01-17 00:55:00|15.28|15.03|15.22|15.14|15.28|15.14|15.17|15.03|0
1705453200000|2024-01-17 01:00:00|15.28|15.03|15.22|15.14|15.28|15.14|15.17|15.03|0
1705453500000|2024-01-17 01:05:00|15.28|15.03|15.28|15.03|15.3|15.14|15.21|15.03|0
1705453800000|2024-01-17 01:10:00|15.17|15.09|15.22|15.14|15.28|15.14|15.17|15.03|0
1705454100000|2024-01-17 01:15:00|15.21|15.13|15.17|15.09|15.28|15.13|15.17|15.03|0
1705454400000|2024-01-17 01:20:00|15.28|15.03|15.17|15.09|15.28|15.14|15.17|15.03|0
1705454700000|2024-01-17 01:25:00|15.22|15.14|15.17|15.09|15.28|15.14|15.17|15.03|0
1705455000000|2024-01-17 01:30:00|15.28|15.03|15.17|15.09|15.3|15.14|15.17|15|0
1705455300000|2024-01-17 01:35:00|15.28|15.03|15.22|15.14|15.28|15.14|15.17|15|0
1705455600000|2024-01-17 01:40:00|||||||||1
1705455900000|2024-01-17 01:45:00|15.33|15.08|15.33|15.08|15.33|15.08|15.33|15.08|1
1705456500000|2024-01-17 01:55:00|15.27|15.19|15.33|15.08|15.33|15.19|15.24|15.08|0
1705456800000|2024-01-17 02:00:00|15.27|15.19|15.27|15.19|15.33|15.19|15.22|15.08|0
1705457100000|2024-01-17 02:05:00|15.33|15.08|15.27|15.19|15.33|15.19|15.27|15.08|0
1705457400000|2024-01-17 02:10:00|15.33|15.08|15.27|15.19|15.38|15.19|15.27|15.08|0
1705457700000|2024-01-17 02:15:00|15.38|15.13|15.27|15.19|15.38|15.19|15.27|15.13|0
1705458000000|2024-01-17 02:20:00|15.38|15.13|15.38|15.13|15.38|15.13|15.38|15.13|0
1705460100000|2024-01-17 02:55:00|15.32|15.24|15.38|15.13|15.38|15.24|15.27|15.13|0
1705460400000|2024-01-17 03:00:00|15.32|15.24|15.32|15.24|15.38|15.24|15.27|15.13|0
1705460700000|2024-01-17 03:05:00|15.29|15.21|15.38|15.13|15.38|15.24|15.27|15.13|0
1705461000000|2024-01-17 03:10:00|15.32|15.24|15.38|15.13|15.38|15.24|15.29|15.13|0
1705461300000|2024-01-17 03:15:00|15.32|15.24|15.32|15.24|15.38|15.24|15.27|15.13|0
1705461600000|2024-01-17 03:20:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|0
1705461900000|2024-01-17 03:25:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|0
1705462500000|2024-01-17 03:35:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|0
1705463400000|2024-01-17 03:50:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|0
1705463700000|2024-01-17 03:55:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1705464000000|2024-01-17 04:00:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|9
1705464300000|2024-01-17 04:05:00|15.32|15.24|15.29|15.21|15.32|15.24|15.29|15.21|6
1705464600000|2024-01-17 04:10:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1705464900000|2024-01-17 04:15:00|15.29|15.21|15.34|15.26|15.34|15.26|15.29|15.21|0
1705465200000|2024-01-17 04:20:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1705465500000|2024-01-17 04:25:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|3
1705465800000|2024-01-17 04:30:00|15.34|15.26|15.34|15.26|15.34|15.26|15.32|15.24|0
1705466100000|2024-01-17 04:35:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1705466700000|2024-01-17 04:45:00|15.29|15.21|15.29|15.21|15.32|15.24|15.29|15.21|0
1705467000000|2024-01-17 04:50:00|15.32|15.24|15.32|15.24|15.38|15.24|15.27|15.13|0
1705468800000|2024-01-17 05:20:00|15.34|15.26|15.37|15.29|15.37|15.29|15.34|15.26|5
1705469400000|2024-01-17 05:30:00|||||||||8
1705469700000|2024-01-17 05:35:00|||||||||14
1705470300000|2024-01-17 05:45:00|15.39|15.31|15.37|15.29|15.39|15.31|15.37|15.29|0
1705470600000|2024-01-17 05:50:00|15.39|15.31|15.39|15.31|15.39|15.31|15.37|15.29|0
1705471500000|2024-01-17 06:05:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|4
1705471800000|2024-01-17 06:10:00|15.44|15.36|15.47|15.39|15.53|15.39|15.42|15.28|4
1705472100000|2024-01-17 06:15:00|15.53|15.28|15.42|15.34|15.53|15.39|15.42|15.28|0
1705472400000|2024-01-17 06:20:00|15.53|15.28|15.49|15.41|15.53|15.41|15.42|15.28|5
1705472700000|2024-01-17 06:25:00|15.47|15.39|15.47|15.39|15.47|15.39|15.44|15.36|3
1705473000000|2024-01-17 06:30:00|15.53|15.28|15.47|15.39|15.53|15.39|15.42|15.28|0
1705473300000|2024-01-17 06:35:00|15.53|15.28|15.47|15.39|15.53|15.39|15.42|15.28|0
1705474200000|2024-01-17 06:50:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|2
1705474500000|2024-01-17 06:55:00|15.49|15.41|15.47|15.39|15.49|15.41|15.44|15.36|7
1705474800000|2024-01-17 07:00:00|15.49|15.41|15.59|15.51|15.59|15.51|15.44|15.36|60
1705475100000|2024-01-17 07:05:00|15.61|15.53|15.69|15.61|15.69|15.61|15.61|15.53|258
1705475400000|2024-01-17 07:10:00|15.71|15.63|15.69|15.61|15.71|15.63|15.64|15.56|140
1705475700000|2024-01-17 07:15:00|15.74|15.66|15.74|15.66|15.74|15.66|15.69|15.61|225
1705476000000|2024-01-17 07:20:00|15.72|15.64|15.74|15.66|15.74|15.66|15.69|15.61|1
1705476300000|2024-01-17 07:25:00|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|24
1705476600000|2024-01-17 07:30:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|28
1705476900000|2024-01-17 07:35:00|15.64|15.56|15.64|15.56|15.69|15.61|15.64|15.56|50
1705477200000|2024-01-17 07:40:00|15.69|15.61|15.79|15.71|15.79|15.71|15.69|15.61|206
1705477500000|2024-01-17 07:45:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|4
1705477800000|2024-01-17 07:50:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|125
1705478100000|2024-01-17 07:55:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|104
1705478400000|2024-01-17 08:00:00|15.67|15.59|15.74|15.66|15.74|15.66|15.64|15.56|133
1705478700000|2024-01-17 08:05:00|15.79|15.71|15.84|15.76|15.84|15.76|15.77|15.69|389
1705479000000|2024-01-17 08:10:00|15.79|15.71|15.79|15.71|15.79|15.71|15.74|15.66|325
1705479300000|2024-01-17 08:15:00|15.74|15.66|15.74|15.66|15.79|15.71|15.74|15.66|190
1705479600000|2024-01-17 08:20:00|15.72|15.64|15.69|15.61|15.72|15.64|15.69|15.61|220
1705479900000|2024-01-17 08:25:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|109
1705480200000|2024-01-17 08:30:00|15.72|15.64|15.74|15.66|15.74|15.66|15.69|15.61|137
1705480500000|2024-01-17 08:35:00|15.69|15.61|15.64|15.56|15.74|15.66|15.64|15.56|268
1705480800000|2024-01-17 08:40:00|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|981
1705481100000|2024-01-17 08:45:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|234
1705481400000|2024-01-17 08:50:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|33
1705481700000|2024-01-17 08:55:00|||||||||28
1705482000000|2024-01-17 09:00:00|15.72|15.64|15.74|15.66|15.74|15.66|15.72|15.64|136
1705482300000|2024-01-17 09:05:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|264
1705482600000|2024-01-17 09:10:00|15.74|15.66|15.79|15.71|15.79|15.71|15.74|15.66|367
1705482900000|2024-01-17 09:15:00|15.74|15.66|15.74|15.66|15.79|15.71|15.74|15.66|43
1705483200000|2024-01-17 09:20:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|112
1705483500000|2024-01-17 09:25:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|34
1705483800000|2024-01-17 09:30:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|38
1705484100000|2024-01-17 09:35:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|94
1705484700000|2024-01-17 09:45:00|||||||||61
1705485000000|2024-01-17 09:50:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|143
1705485300000|2024-01-17 09:55:00|15.64|15.56|15.64|15.56|15.64|15.56|15.59|15.51|219
1705485600000|2024-01-17 10:00:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|174
1705485900000|2024-01-17 10:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|322
1705486200000|2024-01-17 10:10:00|15.59|15.51|15.59|15.51|15.59|15.51|15.55|15.47|465
1705486500000|2024-01-17 10:15:00|||||||||10
1705486800000|2024-01-17 10:20:00|||||||||1
1705487100000|2024-01-17 10:25:00|||||||||7
1705487400000|2024-01-17 10:30:00|15.57|15.49|15.59|15.51|15.59|15.51|15.57|15.49|143
1705487700000|2024-01-17 10:35:00|||||||||31
1705488000000|2024-01-17 10:40:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|929
1705488300000|2024-01-17 10:45:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|120
1705488600000|2024-01-17 10:50:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|19
1705488900000|2024-01-17 10:55:00|15.64|15.56|15.64|15.56|15.64|15.56|15.59|15.51|164
1705489200000|2024-01-17 11:00:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|129
1705489500000|2024-01-17 11:05:00|||||||||1
1705489800000|2024-01-17 11:10:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|401
1705490100000|2024-01-17 11:15:00|||||||||4
1705490400000|2024-01-17 11:20:00|||||||||275
1705490700000|2024-01-17 11:25:00|15.62|15.54|15.59|15.51|15.64|15.56|15.59|15.51|235
1705491000000|2024-01-17 11:30:00|15.62|15.54|15.59|15.51|15.62|15.54|15.59|15.51|83
1705491600000|2024-01-17 11:40:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|76
1705491900000|2024-01-17 11:45:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|309
1705492200000|2024-01-17 11:50:00|15.62|15.54|15.64|15.56|15.64|15.56|15.59|15.51|18
1705492500000|2024-01-17 11:55:00|15.62|15.54|15.59|15.51|15.64|15.56|15.59|15.51|19
1705492800000|2024-01-17 12:00:00|15.64|15.56|15.59|15.51|15.64|15.56|15.59|15.51|3
1705493400000|2024-01-17 12:10:00|||||||||100
1705493700000|2024-01-17 12:15:00|||||||||2
1705494000000|2024-01-17 12:20:00|15.57|15.49|15.45|15.37|15.57|15.49|15.45|15.37|1510
1705494300000|2024-01-17 12:25:00|15.44|15.36|15.49|15.41|15.49|15.41|15.44|15.36|373
1705494600000|2024-01-17 12:30:00|||||||||3
1705494900000|2024-01-17 12:35:00|15.5|15.42|15.54|15.46|15.54|15.46|15.5|15.42|257
1705495200000|2024-01-17 12:40:00|||||||||20
1705495500000|2024-01-17 12:45:00|||||||||42
1705495800000|2024-01-17 12:50:00|15.49|15.41|15.49|15.41|15.52|15.44|15.49|15.41|86
1705496100000|2024-01-17 12:55:00|||||||||97
1705496400000|2024-01-17 13:00:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|170
1705496700000|2024-01-17 13:05:00|||||||||9
1705497300000|2024-01-17 13:15:00|||||||||9
1705497600000|2024-01-17 13:20:00|||||||||20
1705497900000|2024-01-17 13:25:00|||||||||28
1705498200000|2024-01-17 13:30:00|15.57|15.49|15.59|15.51|15.64|15.56|15.54|15.46|452
1705498500000|2024-01-17 13:35:00|15.56|15.48|15.54|15.46|15.59|15.51|15.54|15.46|212
1705498800000|2024-01-17 13:40:00|15.57|15.49|15.64|15.56|15.64|15.56|15.54|15.46|205
1705499100000|2024-01-17 13:45:00|15.69|15.61|15.69|15.61|15.69|15.61|15.64|15.56|200
1705499400000|2024-01-17 13:50:00|15.67|15.59|15.64|15.56|15.69|15.61|15.64|15.56|61
1705499700000|2024-01-17 13:55:00|15.67|15.59|15.69|15.61|15.69|15.61|15.64|15.56|5
1705500000000|2024-01-17 14:00:00|15.72|15.64|15.69|15.61|15.74|15.66|15.69|15.61|83
1705500300000|2024-01-17 14:05:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|34
1705500600000|2024-01-17 14:10:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|14
1705500900000|2024-01-17 14:15:00|||||||||12
1705501200000|2024-01-17 14:20:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|128
1705501500000|2024-01-17 14:25:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|241
1705501800000|2024-01-17 14:30:00|15.71|15.63|15.79|15.71|15.79|15.71|15.69|15.61|288
1705502100000|2024-01-17 14:35:00|15.81|15.73|15.79|15.71|15.84|15.76|15.79|15.71|171
1705502400000|2024-01-17 14:40:00|15.84|15.76|15.84|15.76|15.84|15.76|15.79|15.71|182
1705502700000|2024-01-17 14:45:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|150
1705503000000|2024-01-17 14:50:00|15.84|15.76|15.99|15.91|15.99|15.91|15.84|15.76|770
1705503300000|2024-01-17 14:55:00|15.98|15.9|16.04|15.96|16.04|15.96|15.94|15.86|180
1705503600000|2024-01-17 15:00:00|16.06|15.98|15.89|15.81|16.09|16.01|15.89|15.81|601
1705503900000|2024-01-17 15:05:00|15.87|15.79|15.79|15.71|15.89|15.81|15.79|15.71|481
1705504200000|2024-01-17 15:10:00|15.82|15.74|15.74|15.66|15.84|15.76|15.74|15.66|206
1705504500000|2024-01-17 15:15:00|15.79|15.71|15.79|15.71|15.81|15.73|15.74|15.66|608
1705504800000|2024-01-17 15:20:00|15.84|15.76|15.79|15.71|15.84|15.76|15.79|15.71|113
1705505100000|2024-01-17 15:25:00|15.74|15.66|15.79|15.71|15.79|15.71|15.74|15.66|525
1705505400000|2024-01-17 15:30:00|15.77|15.69|15.79|15.71|15.79|15.71|15.74|15.66|99
1705505700000|2024-01-17 15:35:00|15.82|15.74|15.69|15.61|15.84|15.76|15.69|15.61|399
1705506000000|2024-01-17 15:40:00|15.74|15.66|15.74|15.66|15.74|15.66|15.69|15.61|147
1705506300000|2024-01-17 15:45:00|15.69|15.61|15.74|15.66|15.79|15.71|15.69|15.61|374
1705506600000|2024-01-17 15:50:00|15.72|15.64|15.74|15.66|15.74|15.66|15.69|15.61|48
1705506900000|2024-01-17 15:55:00|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|35
1705507200000|2024-01-17 16:00:00|15.69|15.61|15.67|15.59|15.74|15.66|15.64|15.56|452
1705507500000|2024-01-17 16:05:00|15.64|15.56|15.59|15.51|15.64|15.56|15.59|15.51|242
1705507800000|2024-01-17 16:10:00|15.64|15.56|15.64|15.56|15.64|15.56|15.59|15.51|163
1705508100000|2024-01-17 16:15:00|15.59|15.51|15.59|15.51|15.64|15.56|15.59|15.51|189
1705508400000|2024-01-17 16:20:00|15.54|15.46|15.49|15.41|15.59|15.51|15.49|15.41|372
1705508700000|2024-01-17 16:25:00|15.54|15.46|15.54|15.46|15.59|15.51|15.54|15.46|1187
1705509000000|2024-01-17 16:30:00|15.59|15.51|15.59|15.51|15.59|15.51|15.54|15.46|575
1705509300000|2024-01-17 16:35:00|15.57|15.49|15.5|15.42|15.57|15.49|15.5|15.42|378
1705509600000|2024-01-17 16:40:00|15.52|15.44|15.54|15.46|15.59|15.51|15.5|15.42|400
1705509900000|2024-01-17 16:45:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|8
1705510200000|2024-01-17 16:50:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|155
1705510500000|2024-01-17 16:55:00|15.69|15.61|15.69|15.61|15.69|15.61|15.64|15.56|175
1705510800000|2024-01-17 17:00:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|53
1705511100000|2024-01-17 17:05:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|168
1705511400000|2024-01-17 17:10:00|15.72|15.64|15.65|15.57|15.72|15.64|15.65|15.57|56
1705511700000|2024-01-17 17:15:00|15.67|15.59|15.65|15.57|15.67|15.59|15.6|15.52|619
1705512000000|2024-01-17 17:20:00|15.6|15.52|15.65|15.57|15.65|15.57|15.6|15.52|101
1705512300000|2024-01-17 17:25:00|15.7|15.62|15.7|15.62|15.7|15.62|15.69|15.61|36
1705512600000|2024-01-17 17:30:00|15.74|15.66|15.75|15.67|15.75|15.67|15.7|15.62|45
1705512900000|2024-01-17 17:35:00|15.79|15.71|15.79|15.71|15.8|15.72|15.75|15.67|75
1705513200000|2024-01-17 17:40:00|15.8|15.72|15.85|15.77|15.89|15.81|15.79|15.71|3
1705513500000|2024-01-17 17:45:00|15.84|15.76|15.8|15.72|15.85|15.77|15.8|15.72|30
1705514100000|2024-01-17 17:55:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|61
1705514400000|2024-01-17 18:00:00|15.75|15.67|15.7|15.62|15.75|15.67|15.7|15.62|9
1705514700000|2024-01-17 18:05:00|15.75|15.67|15.75|15.67|15.75|15.67|15.72|15.64|45
1705515000000|2024-01-17 18:10:00|15.8|15.72|15.84|15.76|15.84|15.76|15.79|15.71|84
1705515300000|2024-01-17 18:15:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1705515600000|2024-01-17 18:20:00|15.89|15.81|15.9|15.82|15.94|15.86|15.85|15.77|100
1705515900000|2024-01-17 18:25:00|15.85|15.77|15.89|15.81|15.89|15.81|15.85|15.77|40
1705516200000|2024-01-17 18:30:00|||||||||1
1705516500000|2024-01-17 18:35:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|10
1705516800000|2024-01-17 18:40:00|15.92|15.84|15.9|15.82|15.94|15.86|15.9|15.82|61
1705517100000|2024-01-17 18:45:00|15.89|15.81|15.94|15.86|15.94|15.86|15.89|15.81|7
1705517400000|2024-01-17 18:50:00|15.9|15.82|15.85|15.77|15.9|15.82|15.85|15.77|42
1705517700000|2024-01-17 18:55:00|15.87|15.79|15.85|15.77|15.89|15.81|15.8|15.72|86
1705518000000|2024-01-17 19:00:00|15.8|15.72|15.8|15.72|15.85|15.77|15.8|15.72|4
1705518300000|2024-01-17 19:05:00|15.82|15.74|15.85|15.77|15.85|15.77|15.8|15.72|0
1705518600000|2024-01-17 19:10:00|15.82|15.74|15.84|15.76|15.84|15.76|15.8|15.72|1
1705518900000|2024-01-17 19:15:00|15.8|15.72|15.8|15.72|15.8|15.72|15.75|15.67|81
1705519200000|2024-01-17 19:20:00|15.79|15.71|15.75|15.67|15.8|15.72|15.75|15.67|4
1705519500000|2024-01-17 19:25:00|15.79|15.71|15.75|15.67|15.79|15.71|15.75|15.67|5
1705519800000|2024-01-17 19:30:00|15.74|15.66|15.75|15.67|15.75|15.67|15.7|15.62|30
1705520400000|2024-01-17 19:40:00|15.74|15.66|15.7|15.62|15.74|15.66|15.7|15.62|8
1705520700000|2024-01-17 19:45:00|15.74|15.66|15.74|15.66|15.75|15.67|15.74|15.66|20
1705521000000|2024-01-17 19:50:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|34
1705521300000|2024-01-17 19:55:00|15.74|15.66|15.7|15.62|15.74|15.66|15.7|15.62|84
1705521600000|2024-01-17 20:00:00|15.74|15.66|15.75|15.67|15.75|15.67|15.7|15.62|22
1705521900000|2024-01-17 20:05:00|15.8|15.72|15.75|15.67|15.8|15.72|15.75|15.67|4
1705522200000|2024-01-17 20:10:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|33
1705522500000|2024-01-17 20:15:00|15.75|15.67|15.75|15.67|15.8|15.72|15.75|15.67|33
1705523700000|2024-01-17 20:35:00|||||||||7
1705524000000|2024-01-17 20:40:00|15.7|15.62|15.75|15.67|15.75|15.67|15.7|15.62|99
1705524300000|2024-01-17 20:45:00|15.72|15.64|15.75|15.67|15.75|15.67|15.72|15.64|15
1705524600000|2024-01-17 20:50:00|15.72|15.64|15.7|15.62|15.72|15.64|15.7|15.62|3
1705524900000|2024-01-17 20:55:00|15.72|15.64|15.74|15.66|15.75|15.67|15.7|15.62|13
1705536900000|2024-01-18 00:15:00|15.82|15.74|15.82|15.74|15.84|15.76|15.82|15.74|2
1705537200000|2024-01-18 00:20:00|15.8|15.72|15.79|15.71|15.82|15.74|15.79|15.71|0
1705537500000|2024-01-18 00:25:00|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|0
1705538100000|2024-01-18 00:35:00|15.73|15.65|15.72|15.64|15.73|15.65|15.72|15.64|1
1705538700000|2024-01-18 00:45:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1705545900000|2024-01-18 02:45:00|15.84|15.59|15.73|15.65|15.84|15.65|15.73|15.59|0
1705546500000|2024-01-18 02:55:00|15.84|15.59|15.73|15.65|15.84|15.65|15.73|15.59|0
1705547100000|2024-01-18 03:05:00|15.84|15.59|15.73|15.65|15.84|15.65|15.73|15.59|0
1705550100000|2024-01-18 03:55:00|15.84|15.59|15.78|15.7|15.84|15.7|15.75|15.59|0
1705550400000|2024-01-18 04:00:00|15.75|15.67|15.75|15.67|15.78|15.7|15.75|15.67|0
1705550700000|2024-01-18 04:05:00|15.78|15.7|15.78|15.7|15.78|15.7|15.75|15.67|0
1705551000000|2024-01-18 04:10:00|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|0
1705551300000|2024-01-18 04:15:00|15.75|15.67|15.76|15.68|15.78|15.7|15.75|15.67|0
1705551600000|2024-01-18 04:20:00|15.75|15.67|15.75|15.67|15.78|15.7|15.75|15.67|0
1705551900000|2024-01-18 04:25:00|15.78|15.7|15.76|15.68|15.78|15.7|15.75|15.67|0
1705552200000|2024-01-18 04:30:00|15.75|15.67|15.75|15.67|15.78|15.7|15.75|15.67|0
1705552500000|2024-01-18 04:35:00|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|0
1705552800000|2024-01-18 04:40:00|15.78|15.7|15.78|15.7|15.78|15.7|15.75|15.67|0
1705553100000|2024-01-18 04:45:00|15.75|15.67|15.75|15.67|15.78|15.7|15.75|15.67|0
1705554300000|2024-01-18 05:05:00|15.78|15.7|15.76|15.68|15.78|15.7|15.75|15.67|0
1705554600000|2024-01-18 05:10:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|0
1705555500000|2024-01-18 05:25:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|0
1705555800000|2024-01-18 05:30:00|15.78|15.7|15.73|15.65|15.78|15.7|15.73|15.65|0
1705556100000|2024-01-18 05:35:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1705556700000|2024-01-18 05:45:00|15.78|15.7|15.76|15.68|15.78|15.7|15.73|15.65|0
1705557300000|2024-01-18 05:55:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1705557600000|2024-01-18 06:00:00|15.71|15.63|15.73|15.65|15.79|15.65|15.71|15.54|2
1705557900000|2024-01-18 06:05:00|15.71|15.63|15.71|15.63|15.73|15.65|15.71|15.63|0
1705558200000|2024-01-18 06:10:00|15.73|15.65|15.73|15.65|15.73|15.65|15.71|15.63|0
1705558800000|2024-01-18 06:20:00|15.71|15.63|15.71|15.63|15.73|15.65|15.71|15.63|0
1705559100000|2024-01-18 06:25:00|15.73|15.65|15.73|15.65|15.73|15.65|15.71|15.63|2
1705559400000|2024-01-18 06:30:00|15.71|15.63|15.71|15.63|15.73|15.65|15.71|15.63|0
1705559700000|2024-01-18 06:35:00|15.7|15.62|15.68|15.6|15.76|15.62|15.68|15.49|4
1705560300000|2024-01-18 06:45:00|15.71|15.63|15.68|15.6|15.71|15.63|15.68|15.6|4
1705560900000|2024-01-18 06:55:00|15.65|15.57|15.68|15.6|15.68|15.6|15.65|15.57|3
1705561200000|2024-01-18 07:00:00|15.65|15.57|15.65|15.57|15.68|15.6|15.65|15.57|4
1705561500000|2024-01-18 07:05:00|||||||||1
1705561800000|2024-01-18 07:10:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|1
1705562100000|2024-01-18 07:15:00|||||||||2
1705562400000|2024-01-18 07:20:00|||||||||2
1705563000000|2024-01-18 07:30:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|0
1705563300000|2024-01-18 07:35:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1705563600000|2024-01-18 07:40:00|15.75|15.67|15.71|15.63|15.75|15.67|15.71|15.63|50
1705563900000|2024-01-18 07:45:00|15.66|15.58|15.66|15.58|15.7|15.62|15.66|15.58|10
1705564200000|2024-01-18 07:50:00|||||||||8
1705564500000|2024-01-18 07:55:00|||||||||1
1705564800000|2024-01-18 08:00:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|13
1705565100000|2024-01-18 08:05:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|5
1705565400000|2024-01-18 08:10:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|200
1705566000000|2024-01-18 08:20:00|15.63|15.55|15.6|15.52|15.65|15.57|15.6|15.52|90
1705566300000|2024-01-18 08:25:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|16
1705566600000|2024-01-18 08:30:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|244
1705566900000|2024-01-18 08:35:00|15.6|15.52|15.61|15.53|15.65|15.57|15.58|15.5|87
1705567200000|2024-01-18 08:40:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|93
1705567500000|2024-01-18 08:45:00|15.55|15.47|15.51|15.43|15.56|15.48|15.5|15.42|170
1705567800000|2024-01-18 08:50:00|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|52
1705568100000|2024-01-18 08:55:00|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|175
1705568400000|2024-01-18 09:00:00|15.46|15.38|15.45|15.37|15.5|15.42|15.45|15.37|94
1705568700000|2024-01-18 09:05:00|15.46|15.38|15.45|15.37|15.5|15.42|15.45|15.37|41
1705569000000|2024-01-18 09:10:00|15.46|15.38|15.45|15.37|15.5|15.42|15.45|15.37|98
1705569300000|2024-01-18 09:15:00|15.46|15.38|15.46|15.38|15.5|15.42|15.45|15.37|41
1705569600000|2024-01-18 09:20:00|15.45|15.37|15.45|15.37|15.46|15.38|15.45|15.37|0
1705569900000|2024-01-18 09:25:00|||||||||33
1705570200000|2024-01-18 09:30:00|15.41|15.33|15.46|15.38|15.46|15.38|15.41|15.33|135
1705570500000|2024-01-18 09:35:00|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|44
1705570800000|2024-01-18 09:40:00|15.4|15.32|15.41|15.33|15.45|15.37|15.4|15.32|153
1705571100000|2024-01-18 09:45:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|12
1705571700000|2024-01-18 09:55:00|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|90
1705572000000|2024-01-18 10:00:00|15.43|15.35|15.45|15.37|15.45|15.37|15.41|15.33|79
1705572300000|2024-01-18 10:05:00|15.46|15.38|15.46|15.38|15.46|15.38|15.45|15.37|0
1705572600000|2024-01-18 10:10:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|27
1705572900000|2024-01-18 10:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|110
1705573200000|2024-01-18 10:20:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|50
1705573500000|2024-01-18 10:25:00|15.46|15.38|15.46|15.38|15.5|15.42|15.46|15.38|7
1705573800000|2024-01-18 10:30:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|4
1705574100000|2024-01-18 10:35:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|131
1705574400000|2024-01-18 10:40:00|||||||||33
1705574700000|2024-01-18 10:45:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|312
1705575000000|2024-01-18 10:50:00|15.43|15.35|15.41|15.33|15.43|15.35|15.4|15.32|115
1705575300000|2024-01-18 10:55:00|15.4|15.32|15.36|15.28|15.41|15.33|15.36|15.28|70
1705575600000|2024-01-18 11:00:00|||||||||301
1705576200000|2024-01-18 11:10:00|||||||||8
1705576500000|2024-01-18 11:15:00|15.41|15.33|15.38|15.3|15.41|15.33|15.36|15.28|423
1705576800000|2024-01-18 11:20:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|3
1705577100000|2024-01-18 11:25:00|15.38|15.3|15.41|15.33|15.41|15.33|15.36|15.28|25
1705577400000|2024-01-18 11:30:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|50
1705577700000|2024-01-18 11:35:00|15.38|15.3|15.36|15.28|15.41|15.33|15.36|15.28|34
1705578000000|2024-01-18 11:40:00|||||||||15
1705578300000|2024-01-18 11:45:00|15.33|15.25|15.36|15.28|15.36|15.28|15.33|15.25|50
1705578600000|2024-01-18 11:50:00|||||||||10
1705578900000|2024-01-18 11:55:00|||||||||24
1705579200000|2024-01-18 12:00:00|15.31|15.23|15.36|15.28|15.36|15.28|15.31|15.23|35
1705579500000|2024-01-18 12:05:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|12
1705579800000|2024-01-18 12:10:00|||||||||49
1705580100000|2024-01-18 12:15:00|||||||||69
1705580400000|2024-01-18 12:20:00|||||||||217
1705580700000|2024-01-18 12:25:00|||||||||171
1705581000000|2024-01-18 12:30:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|167
1705581300000|2024-01-18 12:35:00|15.33|15.25|15.31|15.23|15.33|15.25|15.31|15.23|63
1705581600000|2024-01-18 12:40:00|||||||||23
1705581900000|2024-01-18 12:45:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|108
1705582200000|2024-01-18 12:50:00|||||||||28
1705582500000|2024-01-18 12:55:00|||||||||43
1705582800000|2024-01-18 13:00:00|||||||||19
1705583700000|2024-01-18 13:15:00|||||||||3
1705584000000|2024-01-18 13:20:00|||||||||22
1705584300000|2024-01-18 13:25:00|||||||||41
1705584600000|2024-01-18 13:30:00|||||||||4
1705584900000|2024-01-18 13:35:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|53
1705585200000|2024-01-18 13:40:00|15.31|15.23|15.36|15.28|15.38|15.3|15.31|15.23|162
1705585500000|2024-01-18 13:45:00|||||||||2
1705586100000|2024-01-18 13:55:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|26
1705586400000|2024-01-18 14:00:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|155
1705586700000|2024-01-18 14:05:00|15.36|15.28|15.36|15.28|15.41|15.33|15.36|15.28|15
1705587000000|2024-01-18 14:10:00|15.31|15.23|15.31|15.23|15.31|15.23|15.27|15.19|200
1705587300000|2024-01-18 14:15:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|25
1705587600000|2024-01-18 14:20:00|15.41|15.33|15.36|15.28|15.41|15.33|15.36|15.28|46
1705587900000|2024-01-18 14:25:00|||||||||4
1705588200000|2024-01-18 14:30:00|15.32|15.24|15.31|15.23|15.36|15.28|15.27|15.19|269
1705588500000|2024-01-18 14:35:00|15.27|15.19|15.31|15.23|15.32|15.24|15.22|15.14|300
1705588800000|2024-01-18 14:40:00|15.27|15.19|15.31|15.23|15.31|15.23|15.26|15.18|113
1705589100000|2024-01-18 14:45:00|15.32|15.24|15.31|15.23|15.36|15.28|15.31|15.23|28
1705589400000|2024-01-18 14:50:00|15.32|15.24|15.31|15.23|15.32|15.24|15.31|15.23|2
1705589700000|2024-01-18 14:55:00|15.32|15.24|15.31|15.23|15.36|15.28|15.31|15.23|85
1705590000000|2024-01-18 15:00:00|15.29|15.21|15.36|15.28|15.36|15.28|15.27|15.19|91
1705590300000|2024-01-18 15:05:00|15.31|15.23|15.36|15.28|15.36|15.28|15.31|15.23|82
1705590600000|2024-01-18 15:10:00|15.31|15.23|15.27|15.19|15.31|15.23|15.27|15.19|151
1705590900000|2024-01-18 15:15:00|15.29|15.21|15.27|15.19|15.31|15.23|15.22|15.14|228
1705591200000|2024-01-18 15:20:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|42
1705591500000|2024-01-18 15:25:00|15.27|15.19|15.26|15.18|15.31|15.23|15.26|15.18|36
1705591800000|2024-01-18 15:30:00|15.22|15.14|15.26|15.18|15.31|15.23|15.22|15.14|148
1705592100000|2024-01-18 15:35:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|10
1705592400000|2024-01-18 15:40:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|45
1705592700000|2024-01-18 15:45:00|15.27|15.19|15.27|15.19|15.31|15.23|15.27|15.19|209
1705593000000|2024-01-18 15:50:00|15.31|15.23|15.27|15.19|15.31|15.23|15.27|15.19|94
1705593300000|2024-01-18 15:55:00|15.31|15.23|15.32|15.24|15.32|15.24|15.31|15.23|29
1705593600000|2024-01-18 16:00:00|15.31|15.23|15.36|15.28|15.36|15.28|15.31|15.23|109
1705593900000|2024-01-18 16:05:00|15.41|15.33|15.36|15.28|15.41|15.33|15.36|15.28|96
1705594200000|2024-01-18 16:10:00|15.32|15.24|15.34|15.26|15.36|15.28|15.31|15.23|146
1705594500000|2024-01-18 16:15:00|15.32|15.24|15.27|15.19|15.32|15.24|15.27|15.19|85
1705594800000|2024-01-18 16:20:00|||||||||214
1705595100000|2024-01-18 16:25:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|475
1705595400000|2024-01-18 16:30:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|162
1705595700000|2024-01-18 16:35:00|||||||||13
1705596000000|2024-01-18 16:40:00|15.29|15.21|15.31|15.23|15.31|15.23|15.27|15.19|181
1705596300000|2024-01-18 16:45:00|15.32|15.24|15.36|15.28|15.36|15.28|15.31|15.23|30
1705596600000|2024-01-18 16:50:00|15.32|15.24|15.31|15.23|15.32|15.24|15.31|15.23|4
1705596900000|2024-01-18 16:55:00|15.32|15.24|15.36|15.28|15.36|15.28|15.31|15.23|110
1705597200000|2024-01-18 17:00:00|15.41|15.33|15.51|15.43|15.51|15.43|15.41|15.33|263
1705597500000|2024-01-18 17:05:00|15.5|15.42|15.5|15.42|15.55|15.47|15.48|15.4|103
1705597800000|2024-01-18 17:10:00|15.51|15.43|15.51|15.43|15.55|15.47|15.5|15.42|48
1705598100000|2024-01-18 17:15:00|15.5|15.42|15.51|15.43|15.51|15.43|15.46|15.38|177
1705598400000|2024-01-18 17:20:00|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|1
1705598700000|2024-01-18 17:25:00|||||||||17
1705599000000|2024-01-18 17:30:00|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|67
1705599300000|2024-01-18 17:35:00|15.58|15.5|15.56|15.48|15.6|15.52|15.56|15.48|7
1705599900000|2024-01-18 17:45:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1705600500000|2024-01-18 17:55:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|152
1705600800000|2024-01-18 18:00:00|15.58|15.5|15.6|15.52|15.61|15.53|15.56|15.48|74
1705601100000|2024-01-18 18:05:00|15.56|15.48|15.54|15.46|15.61|15.53|15.51|15.43|44
1705601400000|2024-01-18 18:10:00|15.56|15.48|15.56|15.48|15.61|15.53|15.54|15.46|1
1705601700000|2024-01-18 18:15:00|15.54|15.46|15.6|15.52|15.6|15.52|15.54|15.46|8
1705602000000|2024-01-18 18:20:00|15.61|15.53|15.61|15.53|15.66|15.58|15.6|15.52|1
1705602300000|2024-01-18 18:25:00|15.66|15.58|15.66|15.58|15.66|15.58|15.61|15.53|10
1705602600000|2024-01-18 18:30:00|15.63|15.55|15.61|15.53|15.63|15.55|15.61|15.53|4
1705602900000|2024-01-18 18:35:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|235
1705603200000|2024-01-18 18:40:00|15.49|15.41|15.47|15.39|15.49|15.41|15.46|15.38|6
1705603500000|2024-01-18 18:45:00|15.51|15.43|15.47|15.39|15.51|15.43|15.46|15.38|4
1705603800000|2024-01-18 18:50:00|15.46|15.38|15.41|15.33|15.46|15.38|15.39|15.31|4
1705604100000|2024-01-18 18:55:00|15.42|15.34|15.37|15.29|15.42|15.34|15.37|15.29|0
1705604400000|2024-01-18 19:00:00|15.36|15.28|15.37|15.29|15.37|15.29|15.32|15.24|105
1705604700000|2024-01-18 19:05:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|6
1705605000000|2024-01-18 19:10:00|15.34|15.26|15.32|15.24|15.37|15.29|15.27|15.19|37
1705605300000|2024-01-18 19:15:00|15.27|15.19|15.27|15.19|15.27|15.19|15.24|15.16|44
1705605600000|2024-01-18 19:20:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|2
1705606200000|2024-01-18 19:30:00|15.27|15.19|15.24|15.16|15.27|15.19|15.22|15.14|64
1705606500000|2024-01-18 19:35:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1705607100000|2024-01-18 19:45:00|15.29|15.21|15.22|15.14|15.32|15.24|15.22|15.14|9
1705607400000|2024-01-18 19:50:00|15.24|15.16|15.22|15.14|15.27|15.19|15.22|15.14|9
1705608000000|2024-01-18 20:00:00|15.27|15.19|15.22|15.14|15.27|15.19|15.22|15.14|5
1705608600000|2024-01-18 20:10:00|15.27|15.19|15.27|15.19|15.27|15.19|15.22|15.14|71
1705609200000|2024-01-18 20:20:00|15.22|15.14|15.27|15.19|15.27|15.19|15.22|15.14|89
1705609800000|2024-01-18 20:30:00|15.22|15.14|15.27|15.19|15.28|15.2|15.22|15.14|91
1705610100000|2024-01-18 20:35:00|||||||||1
1705610400000|2024-01-18 20:40:00|15.28|15.2|15.23|15.15|15.28|15.2|15.23|15.15|4
1705611000000|2024-01-18 20:50:00|15.25|15.17|15.27|15.19|15.28|15.2|15.25|15.17|69
1705611300000|2024-01-18 20:55:00|15.25|15.17|15.27|15.19|15.29|15.21|15.23|15.15|79
1705623300000|2024-01-19 00:15:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|1
1705623600000|2024-01-19 00:20:00|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|7
1705625100000|2024-01-19 00:45:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|14
1705625400000|2024-01-19 00:50:00|15.3|15.22|15.3|15.22|15.33|15.25|15.3|15.22|0
1705625700000|2024-01-19 00:55:00|15.33|15.25|15.3|15.22|15.33|15.25|15.3|15.22|0
1705626300000|2024-01-19 01:05:00|15.33|15.25|15.33|15.25|15.33|15.25|15.3|15.22|0
1705626600000|2024-01-19 01:10:00|15.3|15.22|15.3|15.22|15.33|15.25|15.3|15.22|0
1705626900000|2024-01-19 01:15:00|15.33|15.25|15.33|15.25|15.33|15.25|15.3|15.22|0
1705627200000|2024-01-19 01:20:00|15.35|15.27|15.33|15.25|15.35|15.27|15.32|15.24|0
1705627500000|2024-01-19 01:25:00|15.32|15.24|15.33|15.25|15.33|15.25|15.3|15.22|0
1705627800000|2024-01-19 01:30:00|15.3|15.22|15.3|15.22|15.33|15.25|15.3|15.22|0
1705629600000|2024-01-19 02:00:00|15.31|15.23|15.35|15.27|15.41|15.27|15.31|15.16|0
1705629900000|2024-01-19 02:05:00|15.41|15.16|15.35|15.27|15.43|15.27|15.35|15.16|0
1705630200000|2024-01-19 02:10:00|15.41|15.16|15.35|15.27|15.41|15.27|15.3|15.16|0
1705631100000|2024-01-19 02:25:00|15.34|15.26|15.35|15.27|15.43|15.27|15.32|15.16|0
1705631400000|2024-01-19 02:30:00|15.41|15.16|15.35|15.27|15.41|15.27|15.35|15.16|0
1705632000000|2024-01-19 02:40:00|15.41|15.16|15.35|15.27|15.41|15.27|15.35|15.16|0
1705632300000|2024-01-19 02:45:00|15.41|15.16|15.35|15.27|15.41|15.27|15.33|15.16|0
1705632600000|2024-01-19 02:50:00|15.41|15.16|15.35|15.27|15.41|15.27|15.35|15.16|0
1705633200000|2024-01-19 03:00:00|15.41|15.16|15.35|15.27|15.41|15.27|15.35|15.16|0
1705633500000|2024-01-19 03:05:00|15.41|15.16|15.41|15.16|15.41|15.27|15.35|15.16|0
1705633800000|2024-01-19 03:10:00|15.35|15.27|15.41|15.16|15.41|15.27|15.35|15.16|0
1705634100000|2024-01-19 03:15:00|15.35|15.27|15.3|15.22|15.41|15.27|15.3|15.16|0
1705635600000|2024-01-19 03:40:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1705636200000|2024-01-19 03:50:00|15.28|15.2|15.23|15.15|15.3|15.22|15.23|15.15|2
1705637700000|2024-01-19 04:15:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|0
1705638000000|2024-01-19 04:20:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|0
1705638300000|2024-01-19 04:25:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705638600000|2024-01-19 04:30:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|0
1705638900000|2024-01-19 04:35:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|0
1705639200000|2024-01-19 04:40:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|0
1705639500000|2024-01-19 04:45:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705639800000|2024-01-19 04:50:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705640100000|2024-01-19 04:55:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705640400000|2024-01-19 05:00:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|0
1705640700000|2024-01-19 05:05:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|0
1705641600000|2024-01-19 05:20:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705641900000|2024-01-19 05:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|0
1705642200000|2024-01-19 05:30:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|0
1705642500000|2024-01-19 05:35:00|15.21|15.13|15.25|15.17|15.26|15.18|15.21|15.13|0
1705644300000|2024-01-19 06:05:00|15.36|15.11|15.21|15.13|15.36|15.17|15.21|15.11|0
1705644600000|2024-01-19 06:10:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705644900000|2024-01-19 06:15:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705645500000|2024-01-19 06:25:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705645800000|2024-01-19 06:30:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1705646400000|2024-01-19 06:40:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|0
1705647000000|2024-01-19 06:50:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|0
1705647300000|2024-01-19 06:55:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|0
1705647600000|2024-01-19 07:00:00|15.21|15.13|15.23|15.15|15.23|15.15|15.19|15.11|15
1705647900000|2024-01-19 07:05:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1705648200000|2024-01-19 07:10:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|4
1705648500000|2024-01-19 07:15:00|15.19|15.11|15.09|15.01|15.19|15.11|15.09|15.01|77
1705648800000|2024-01-19 07:20:00|15.11|15.03|15.13|15.05|15.14|15.06|15.09|15.01|15
1705649100000|2024-01-19 07:25:00|15.14|15.06|15.14|15.06|15.14|15.06|15.13|15.05|0
1705649400000|2024-01-19 07:30:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|4
1705650000000|2024-01-19 07:40:00|||||||||6
1705650600000|2024-01-19 07:50:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|0
1705650900000|2024-01-19 07:55:00|15.11|15.03|15.14|15.06|15.14|15.06|15.09|15.01|17
1705651200000|2024-01-19 08:00:00|15.13|15.05|15.09|15.01|15.14|15.06|15.09|15.01|86
1705651500000|2024-01-19 08:05:00|15.11|15.03|15.13|15.05|15.14|15.06|15.11|15.03|101
1705651800000|2024-01-19 08:10:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|11
1705652100000|2024-01-19 08:15:00|||||||||8
1705652400000|2024-01-19 08:20:00|||||||||2
1705652700000|2024-01-19 08:25:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|172
1705653000000|2024-01-19 08:30:00|15.09|15.01|15.09|15.01|15.09|15.01|15.04|14.96|141
1705653300000|2024-01-19 08:35:00|||||||||15
1705653600000|2024-01-19 08:40:00|15.14|15.06|15.09|15.01|15.14|15.06|15.09|15.01|90
1705653900000|2024-01-19 08:45:00|15.04|14.96|15.04|14.96|15.09|15.01|15.04|14.96|327
1705654200000|2024-01-19 08:50:00|||||||||4
1705654500000|2024-01-19 08:55:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|46
1705654800000|2024-01-19 09:00:00|15.02|14.94|14.99|14.91|15.02|14.94|14.99|14.91|110
1705655100000|2024-01-19 09:05:00|15.02|14.94|15.04|14.96|15.04|14.96|15.02|14.94|108
1705655400000|2024-01-19 09:10:00|||||||||2
1705655700000|2024-01-19 09:15:00|||||||||2
1705656000000|2024-01-19 09:20:00|15.02|14.94|14.99|14.91|15.04|14.96|14.99|14.91|88
1705656300000|2024-01-19 09:25:00|14.97|14.89|14.94|14.86|14.97|14.89|14.94|14.86|106
1705656600000|2024-01-19 09:30:00|14.99|14.91|14.99|14.91|14.99|14.91|14.94|14.86|71
1705656900000|2024-01-19 09:35:00|15.03|14.95|15.01|14.93|15.03|14.95|15.01|14.93|69
1705657200000|2024-01-19 09:40:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|38
1705657500000|2024-01-19 09:45:00|15.08|15|15.06|14.98|15.08|15|15.03|14.95|244
1705657800000|2024-01-19 09:50:00|15.04|14.96|15.04|14.96|15.08|15|15.03|14.95|13
1705658100000|2024-01-19 09:55:00|15.03|14.95|14.99|14.91|15.03|14.95|14.99|14.91|24
1705658400000|2024-01-19 10:00:00|15.01|14.93|15.03|14.95|15.03|14.95|14.99|14.91|23
1705658700000|2024-01-19 10:05:00|15.01|14.93|14.99|14.91|15.03|14.95|14.99|14.91|44
1705659000000|2024-01-19 10:10:00|||||||||5
1705659300000|2024-01-19 10:15:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|216
1705659600000|2024-01-19 10:20:00|15.01|14.93|15.03|14.95|15.03|14.95|14.99|14.91|50
1705659900000|2024-01-19 10:25:00|||||||||1
1705660200000|2024-01-19 10:30:00|15.08|15|15.06|14.98|15.08|15|15.04|14.96|328
1705660500000|2024-01-19 10:35:00|15.03|14.95|15.04|14.96|15.04|14.96|15.03|14.95|22
1705660800000|2024-01-19 10:40:00|15.03|14.95|15.06|14.98|15.06|14.98|15.03|14.95|1
1705661100000|2024-01-19 10:45:00|15.04|14.96|15.04|14.96|15.04|14.96|15.03|14.95|1
1705661400000|2024-01-19 10:50:00|15.03|14.95|15.03|14.95|15.03|14.95|14.99|14.91|21
1705661700000|2024-01-19 10:55:00|15.01|14.93|15.03|14.95|15.03|14.95|14.99|14.91|18
1705662300000|2024-01-19 11:05:00|||||||||34
1705662600000|2024-01-19 11:10:00|15.01|14.93|14.99|14.91|15.03|14.95|14.99|14.91|107
1705662900000|2024-01-19 11:15:00|15.03|14.95|14.99|14.91|15.03|14.95|14.99|14.91|104
1705663200000|2024-01-19 11:20:00|15.03|14.95|14.99|14.91|15.03|14.95|14.99|14.91|1
1705663500000|2024-01-19 11:25:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|24
1705663800000|2024-01-19 11:30:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|4
1705664100000|2024-01-19 11:35:00|||||||||6
1705664400000|2024-01-19 11:40:00|||||||||8
1705664700000|2024-01-19 11:45:00|||||||||3
1705665000000|2024-01-19 11:50:00|||||||||7
1705665300000|2024-01-19 11:55:00|||||||||26
1705665600000|2024-01-19 12:00:00|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|189
1705665900000|2024-01-19 12:05:00|||||||||7
1705666200000|2024-01-19 12:10:00|||||||||4
1705666500000|2024-01-19 12:15:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|211
1705666800000|2024-01-19 12:20:00|14.99|14.91|14.99|14.91|15.03|14.95|14.99|14.91|114
1705667100000|2024-01-19 12:25:00|||||||||5
1705667400000|2024-01-19 12:30:00|||||||||7
1705667700000|2024-01-19 12:35:00|||||||||113
1705668000000|2024-01-19 12:40:00|15.03|14.95|14.99|14.91|15.04|14.96|14.99|14.91|101
1705668300000|2024-01-19 12:45:00|||||||||2
1705668600000|2024-01-19 12:50:00|||||||||4
1705668900000|2024-01-19 12:55:00|||||||||4
1705669200000|2024-01-19 13:00:00|14.94|14.86|14.94|14.86|14.99|14.91|14.94|14.86|137
1705669500000|2024-01-19 13:05:00|14.95|14.87|14.94|14.86|14.99|14.91|14.94|14.86|16
1705669800000|2024-01-19 13:10:00|14.99|14.91|14.99|14.91|14.99|14.91|14.94|14.86|91
1705670100000|2024-01-19 13:15:00|||||||||200
1705670400000|2024-01-19 13:20:00|||||||||5
1705670700000|2024-01-19 13:25:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|284
1705671000000|2024-01-19 13:30:00|||||||||6
1705671600000|2024-01-19 13:40:00|||||||||13
1705671900000|2024-01-19 13:45:00|14.99|14.91|15.04|14.96|15.04|14.96|14.99|14.91|1069
1705672800000|2024-01-19 14:00:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|408
1705673100000|2024-01-19 14:05:00|15.04|14.96|15.04|14.96|15.04|14.96|14.99|14.91|627
1705673400000|2024-01-19 14:10:00|15.09|15.01|15.14|15.06|15.18|15.1|15.09|15.01|1133
1705673700000|2024-01-19 14:15:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|144
1705674000000|2024-01-19 14:20:00|15.09|15.01|15.09|15.01|15.11|15.03|15.09|15.01|105
1705674300000|2024-01-19 14:25:00|15.11|15.03|15.14|15.06|15.14|15.06|15.11|15.03|47
1705674600000|2024-01-19 14:30:00|15.19|15.11|15.18|15.1|15.19|15.11|15.14|15.06|300
1705674900000|2024-01-19 14:35:00|15.19|15.11|15.19|15.11|15.21|15.13|15.18|15.1|77
1705675200000|2024-01-19 14:40:00|15.21|15.13|15.23|15.15|15.23|15.15|15.18|15.1|177
1705675500000|2024-01-19 14:45:00|||||||||30
1705675800000|2024-01-19 14:50:00|15.19|15.11|15.18|15.1|15.23|15.15|15.18|15.1|240
1705676100000|2024-01-19 14:55:00|15.14|15.06|15.18|15.1|15.19|15.11|15.14|15.06|285
1705676400000|2024-01-19 15:00:00|15.14|15.06|15.14|15.06|15.19|15.11|15.13|15.05|155
1705676700000|2024-01-19 15:05:00|15.19|15.11|15.23|15.15|15.26|15.18|15.18|15.1|70
1705677000000|2024-01-19 15:10:00|15.26|15.18|15.23|15.15|15.26|15.18|15.19|15.11|33
1705677300000|2024-01-19 15:15:00|15.19|15.11|15.19|15.11|15.23|15.15|15.18|15.1|67
1705677600000|2024-01-19 15:20:00|15.18|15.1|15.18|15.1|15.23|15.15|15.14|15.06|41
1705677900000|2024-01-19 15:25:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|67
1705678200000|2024-01-19 15:30:00|15.18|15.1|15.19|15.11|15.23|15.15|15.14|15.06|156
1705678500000|2024-01-19 15:35:00|15.18|15.1|15.16|15.08|15.19|15.11|15.14|15.06|9
1705678800000|2024-01-19 15:40:00|15.14|15.06|15.14|15.06|15.18|15.1|15.14|15.06|28
1705679100000|2024-01-19 15:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.14|15.06|34
1705679400000|2024-01-19 15:50:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|3
1705679700000|2024-01-19 15:55:00|15.14|15.06|15.14|15.06|15.18|15.1|15.14|15.06|32
1705680000000|2024-01-19 16:00:00|15.16|15.08|15.14|15.06|15.18|15.1|15.14|15.06|17
1705680300000|2024-01-19 16:05:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|126
1705680600000|2024-01-19 16:10:00|15.16|15.08|15.14|15.06|15.18|15.1|15.14|15.06|68
1705680900000|2024-01-19 16:15:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|8
1705681200000|2024-01-19 16:20:00|||||||||51
1705681500000|2024-01-19 16:25:00|||||||||171
1705681800000|2024-01-19 16:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|17
1705682100000|2024-01-19 16:35:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|9
1705682400000|2024-01-19 16:40:00|||||||||392
1705682700000|2024-01-19 16:45:00|||||||||66
1705683000000|2024-01-19 16:50:00|||||||||5
1705683300000|2024-01-19 16:55:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|119
1705683600000|2024-01-19 17:00:00|15.14|15.06|15.09|15.01|15.14|15.06|15.09|15.01|52
1705683900000|2024-01-19 17:05:00|||||||||3
1705684200000|2024-01-19 17:10:00|15.13|15.05|15.09|15.01|15.14|15.06|15.09|15.01|29
1705684500000|2024-01-19 17:15:00|15.06|14.98|15.09|15.01|15.09|15.01|15.04|14.96|5
1705684800000|2024-01-19 17:20:00|15.08|15|15.04|14.96|15.08|15|15.04|14.96|5
1705685100000|2024-01-19 17:25:00|||||||||27
1705685400000|2024-01-19 17:30:00|15.08|15|15.04|14.96|15.09|15.01|15.04|14.96|22
1705685700000|2024-01-19 17:35:00|15.06|14.98|15.04|14.96|15.06|14.98|15.04|14.96|58
1705686000000|2024-01-19 17:40:00|15.06|14.98|15.04|14.96|15.09|15.01|15.02|14.94|220
1705686300000|2024-01-19 17:45:00|||||||||2
1705686600000|2024-01-19 17:50:00|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|4
1705686900000|2024-01-19 17:55:00|15|14.92|15.04|14.96|15.04|14.96|15|14.92|5
1705687200000|2024-01-19 18:00:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1705687500000|2024-01-19 18:05:00|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|4
1705688100000|2024-01-19 18:15:00|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|0
1705688700000|2024-01-19 18:25:00|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|2
1705689900000|2024-01-19 18:45:00|15.09|15.01|15.05|14.97|15.09|15.01|15.05|14.97|52
1705690200000|2024-01-19 18:50:00|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|0
1705691700000|2024-01-19 19:15:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|32
1705692000000|2024-01-19 19:20:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|18
1705692300000|2024-01-19 19:25:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|54
1705692600000|2024-01-19 19:30:00|15.05|14.97|15.05|14.97|15.09|15.01|15.05|14.97|33
1705692900000|2024-01-19 19:35:00|15.09|15.01|15.09|15.01|15.09|15.01|15.05|14.97|71
1705693200000|2024-01-19 19:40:00|15.12|15.04|15.09|15.01|15.14|15.06|15.09|15.01|55
1705693500000|2024-01-19 19:45:00|15.1|15.02|15.09|15.01|15.12|15.04|15.09|15.01|13
1705693800000|2024-01-19 19:50:00|15.1|15.02|15.14|15.06|15.14|15.06|15.1|15.02|0
1705694100000|2024-01-19 19:55:00|15.1|15.02|15.09|15.01|15.14|15.06|15.09|15.01|33
1705694400000|2024-01-19 20:00:00|15.11|15.03|15.13|15.05|15.13|15.05|15.11|15.03|32
1705695000000|2024-01-19 20:10:00|15.14|15.06|15.18|15.1|15.18|15.1|15.14|15.06|41
1705695300000|2024-01-19 20:15:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|11
1705695600000|2024-01-19 20:20:00|||||||||14
1705696200000|2024-01-19 20:30:00|15.12|15.04|15.1|15.02|15.12|15.04|15.1|15.02|19
1705696500000|2024-01-19 20:35:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|0
1705696800000|2024-01-19 20:40:00|15.14|15.06|15.1|15.02|15.14|15.06|15.1|15.02|33
1705697100000|2024-01-19 20:45:00|15.07|14.99|15.1|15.02|15.12|15.04|15.07|14.99|109
1705697400000|2024-01-19 20:50:00|||||||||7
1705697700000|2024-01-19 20:55:00|15.14|15.06|15.12|15.04|15.14|15.06|15.1|15.02|38
1705882500000|2024-01-22 00:15:00|15.02|14.87|15|14.92|15.02|14.94|15|14.87|0
1705883400000|2024-01-22 00:30:00|14.98|14.9|14.98|14.9|15|14.92|14.98|14.9|0
1705883700000|2024-01-22 00:35:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|0
1705884300000|2024-01-22 00:45:00|14.97|14.89|14.99|14.91|15.01|14.93|14.97|14.89|0
1705884600000|2024-01-22 00:50:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|0
1705885200000|2024-01-22 01:00:00|14.96|14.88|14.94|14.86|14.98|14.9|14.94|14.86|4
1705885500000|2024-01-22 01:05:00|14.96|14.88|14.96|14.88|14.96|14.88|14.94|14.86|0
1705886100000|2024-01-22 01:15:00|14.98|14.9|14.98|14.9|14.98|14.9|14.96|14.88|0
1705886400000|2024-01-22 01:20:00|14.96|14.88|14.98|14.9|14.98|14.9|14.96|14.88|0
1705886700000|2024-01-22 01:25:00|14.96|14.88|14.97|14.89|15|14.92|14.96|14.88|0
1705887000000|2024-01-22 01:30:00|14.99|14.91|14.99|14.91|14.99|14.91|14.97|14.89|0
1705887300000|2024-01-22 01:35:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705887600000|2024-01-22 01:40:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705887900000|2024-01-22 01:45:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705888200000|2024-01-22 01:50:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705888500000|2024-01-22 01:55:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705888800000|2024-01-22 02:00:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705889100000|2024-01-22 02:05:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705889400000|2024-01-22 02:10:00|14.97|14.89|14.97|14.89|14.99|14.91|14.97|14.89|0
1705889700000|2024-01-22 02:15:00|14.95|14.87|14.97|14.89|14.97|14.89|14.95|14.87|0
1705890000000|2024-01-22 02:20:00|14.95|14.87|14.99|14.91|14.99|14.91|14.95|14.87|0
1705891500000|2024-01-22 02:45:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705892400000|2024-01-22 03:00:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705893300000|2024-01-22 03:15:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705893900000|2024-01-22 03:25:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705894200000|2024-01-22 03:30:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705894500000|2024-01-22 03:35:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705894800000|2024-01-22 03:40:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705895100000|2024-01-22 03:45:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705901400000|2024-01-22 05:30:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|0
1705902300000|2024-01-22 05:45:00|15.01|14.93|15.01|14.93|15.03|14.95|15.01|14.93|1
1705902600000|2024-01-22 05:50:00|15.03|14.95|15.01|14.93|15.03|14.95|15.01|14.93|0
1705902900000|2024-01-22 05:55:00|15.03|14.95|15.04|14.96|15.04|14.96|15.03|14.95|0
1705903200000|2024-01-22 06:00:00|15.03|14.95|14.99|14.91|15.04|14.96|14.99|14.91|0
1705903500000|2024-01-22 06:05:00|15.01|14.93|15.01|14.93|15.01|14.93|14.99|14.91|0
1705903800000|2024-01-22 06:10:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|0
1705904100000|2024-01-22 06:15:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|0
1705904400000|2024-01-22 06:20:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|0
1705904700000|2024-01-22 06:25:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|0
1705905000000|2024-01-22 06:30:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|0
1705905300000|2024-01-22 06:35:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|0
1705905600000|2024-01-22 06:40:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|0
1705905900000|2024-01-22 06:45:00|15.01|14.93|15.01|14.93|15.03|14.95|14.99|14.91|0
1705906500000|2024-01-22 06:55:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|7
1705906800000|2024-01-22 07:00:00|14.99|14.91|14.99|14.91|15.03|14.95|14.99|14.91|26
1705907100000|2024-01-22 07:05:00|15.03|14.95|15.03|14.95|15.03|14.95|15.01|14.93|25
1705907400000|2024-01-22 07:10:00|14.99|14.91|14.99|14.91|15.03|14.95|14.99|14.91|98
1705907700000|2024-01-22 07:15:00|||||||||2
1705908000000|2024-01-22 07:20:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|20
1705908300000|2024-01-22 07:25:00|14.94|14.86|14.96|14.88|14.96|14.88|14.94|14.86|60
1705908600000|2024-01-22 07:30:00|14.98|14.9|14.99|14.91|14.99|14.91|14.94|14.86|11
1705908900000|2024-01-22 07:35:00|14.98|14.9|14.99|14.91|14.99|14.91|14.98|14.9|0
1705909200000|2024-01-22 07:40:00|14.98|14.9|14.99|14.91|14.99|14.91|14.98|14.9|50
1705909800000|2024-01-22 07:50:00|14.95|14.87|14.95|14.87|14.95|14.87|14.94|14.86|88
1705910100000|2024-01-22 07:55:00|14.99|14.91|14.99|14.91|15|14.92|14.99|14.91|21
1705910400000|2024-01-22 08:00:00|14.95|14.87|14.95|14.87|14.99|14.91|14.95|14.87|69
1705910700000|2024-01-22 08:05:00|14.92|14.84|14.9|14.82|14.94|14.86|14.9|14.82|317
1705911000000|2024-01-22 08:10:00|||||||||2
1705911300000|2024-01-22 08:15:00|14.85|14.77|14.86|14.78|14.86|14.78|14.85|14.77|153
1705911600000|2024-01-22 08:20:00|14.88|14.8|14.85|14.77|14.9|14.82|14.85|14.77|80
1705911900000|2024-01-22 08:25:00|14.88|14.8|14.9|14.82|14.9|14.82|14.88|14.8|10
1705912200000|2024-01-22 08:30:00|14.91|14.83|14.95|14.87|14.95|14.87|14.9|14.82|43
1705912500000|2024-01-22 08:35:00|||||||||55
1705912800000|2024-01-22 08:40:00|14.9|14.82|14.94|14.86|14.95|14.87|14.9|14.82|111
1705913100000|2024-01-22 08:45:00|14.95|14.87|14.95|14.87|14.95|14.87|14.94|14.86|11
1705913400000|2024-01-22 08:50:00|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|331
1705913700000|2024-01-22 08:55:00|14.95|14.87|14.89|14.81|14.95|14.87|14.89|14.81|261
1705914000000|2024-01-22 09:00:00|14.94|14.86|14.94|14.86|14.94|14.86|14.92|14.84|27
1705914300000|2024-01-22 09:05:00|||||||||1
1705914600000|2024-01-22 09:10:00|14.96|14.88|14.95|14.87|14.97|14.89|14.95|14.87|154
1705914900000|2024-01-22 09:15:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|19
1705915200000|2024-01-22 09:20:00|14.95|14.87|14.99|14.91|14.99|14.91|14.94|14.86|133
1705915500000|2024-01-22 09:25:00|14.97|14.89|14.99|14.91|14.99|14.91|14.94|14.86|148
1705916700000|2024-01-22 09:45:00|||||||||8
1705917000000|2024-01-22 09:50:00|||||||||34
1705917300000|2024-01-22 09:55:00|||||||||3
1705917600000|2024-01-22 10:00:00|||||||||5
1705917900000|2024-01-22 10:05:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|230
1705918200000|2024-01-22 10:10:00|14.94|14.86|14.94|14.86|14.95|14.87|14.9|14.82|115
1705918500000|2024-01-22 10:15:00|14.92|14.84|14.94|14.86|14.94|14.86|14.92|14.84|164
1705919100000|2024-01-22 10:25:00|||||||||3
1705919400000|2024-01-22 10:30:00|14.95|14.87|14.94|14.86|14.95|14.87|14.94|14.86|2
1705919700000|2024-01-22 10:35:00|14.95|14.87|14.95|14.87|14.99|14.91|14.95|14.87|168
1705920000000|2024-01-22 10:40:00|||||||||1
1705920300000|2024-01-22 10:45:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|7
1705920600000|2024-01-22 10:50:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|38
1705920900000|2024-01-22 10:55:00|||||||||1
1705921200000|2024-01-22 11:00:00|||||||||3
1705921500000|2024-01-22 11:05:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|3
1705921800000|2024-01-22 11:10:00|||||||||7
1705922100000|2024-01-22 11:15:00|||||||||7
1705922400000|2024-01-22 11:20:00|||||||||74
1705922700000|2024-01-22 11:25:00|||||||||5
1705923000000|2024-01-22 11:30:00|||||||||4
1705923300000|2024-01-22 11:35:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|20
1705923600000|2024-01-22 11:40:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|61
1705923900000|2024-01-22 11:45:00|||||||||24
1705924200000|2024-01-22 11:50:00|||||||||19
1705924500000|2024-01-22 11:55:00|||||||||9
1705924800000|2024-01-22 12:00:00|||||||||3
1705925100000|2024-01-22 12:05:00|||||||||9
1705925400000|2024-01-22 12:10:00|||||||||13
1705925700000|2024-01-22 12:15:00|||||||||7
1705926000000|2024-01-22 12:20:00|||||||||4
1705926300000|2024-01-22 12:25:00|||||||||9
1705926600000|2024-01-22 12:30:00|||||||||7
1705926900000|2024-01-22 12:35:00|||||||||18
1705927200000|2024-01-22 12:40:00|||||||||61
1705927500000|2024-01-22 12:45:00|14.91|14.83|14.9|14.82|14.91|14.83|14.89|14.81|6
1705927800000|2024-01-22 12:50:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|1
1705928400000|2024-01-22 13:00:00|||||||||14
1705928700000|2024-01-22 13:05:00|||||||||13
1705929000000|2024-01-22 13:10:00|||||||||5
1705929300000|2024-01-22 13:15:00|||||||||3
1705929600000|2024-01-22 13:20:00|14.9|14.82|14.9|14.82|14.9|14.82|14.89|14.81|22
1705929900000|2024-01-22 13:25:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|5
1705930200000|2024-01-22 13:30:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|189
1705930800000|2024-01-22 13:40:00|||||||||3
1705931400000|2024-01-22 13:50:00|||||||||5
1705932000000|2024-01-22 14:00:00|14.99|14.91|14.94|14.86|14.99|14.91|14.94|14.86|1047
1705932300000|2024-01-22 14:05:00|14.95|14.87|14.94|14.86|14.99|14.91|14.94|14.86|185
1705932600000|2024-01-22 14:10:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|1
1705932900000|2024-01-22 14:15:00|14.94|14.86|14.95|14.87|14.98|14.9|14.94|14.86|315
1705933200000|2024-01-22 14:20:00|14.94|14.86|14.95|14.87|14.95|14.87|14.94|14.86|151
1705933500000|2024-01-22 14:25:00|14.98|14.9|14.98|14.9|14.98|14.9|14.95|14.87|692
1705933800000|2024-01-22 14:30:00|14.95|14.87|14.9|14.82|14.95|14.87|14.89|14.81|900
1705934100000|2024-01-22 14:35:00|14.88|14.8|14.9|14.82|14.93|14.85|14.88|14.8|633
1705934400000|2024-01-22 14:40:00|14.93|14.85|14.93|14.85|14.98|14.9|14.93|14.85|524
1705934700000|2024-01-22 14:45:00|||||||||404
1705935000000|2024-01-22 14:50:00|14.94|14.86|14.93|14.85|14.98|14.9|14.93|14.85|37
1705935300000|2024-01-22 14:55:00|14.94|14.86|14.93|14.85|14.98|14.9|14.93|14.85|72
1705935600000|2024-01-22 15:00:00|14.94|14.86|14.98|14.9|14.98|14.9|14.93|14.85|44
1705935900000|2024-01-22 15:05:00|14.96|14.88|14.98|14.9|14.98|14.9|14.96|14.88|60
1705936200000|2024-01-22 15:10:00|14.95|14.87|14.94|14.86|14.95|14.87|14.93|14.85|158
1705936500000|2024-01-22 15:15:00|14.93|14.85|14.95|14.87|14.95|14.87|14.93|14.85|2
1705936800000|2024-01-22 15:20:00|14.94|14.86|14.93|14.85|14.95|14.87|14.9|14.82|656
1705937100000|2024-01-22 15:25:00|14.9|14.82|14.93|14.85|14.95|14.87|14.9|14.82|323
1705937400000|2024-01-22 15:30:00|14.92|14.84|14.95|14.87|14.98|14.9|14.92|14.84|628
1705937700000|2024-01-22 15:35:00|14.94|14.86|14.93|14.85|14.95|14.87|14.93|14.85|16
1705938000000|2024-01-22 15:40:00|14.9|14.82|14.95|14.87|14.95|14.87|14.9|14.82|481
1705938300000|2024-01-22 15:45:00|14.93|14.85|14.94|14.86|14.95|14.87|14.93|14.85|9
1705938600000|2024-01-22 15:50:00|14.93|14.85|14.95|14.87|14.95|14.87|14.9|14.82|447
1705938900000|2024-01-22 15:55:00|||||||||149
1705939200000|2024-01-22 16:00:00|||||||||290
1705939500000|2024-01-22 16:05:00|||||||||24
1705939800000|2024-01-22 16:10:00|14.94|14.86|14.93|14.85|14.94|14.86|14.9|14.82|702
1705940100000|2024-01-22 16:15:00|14.94|14.86|14.94|14.86|14.94|14.86|14.93|14.85|2
1705940400000|2024-01-22 16:20:00|14.95|14.87|14.93|14.85|14.95|14.87|14.93|14.85|49
1705940700000|2024-01-22 16:25:00|14.9|14.82|14.89|14.81|14.9|14.82|14.88|14.8|629
1705941000000|2024-01-22 16:30:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|622
1705941300000|2024-01-22 16:35:00|14.86|14.78|14.9|14.82|14.9|14.82|14.86|14.78|14
1705941600000|2024-01-22 16:40:00|||||||||9
1705941900000|2024-01-22 16:45:00|||||||||6
1705942200000|2024-01-22 16:50:00|||||||||3
1705942500000|2024-01-22 16:55:00|||||||||27
1705942800000|2024-01-22 17:00:00|||||||||318
1705943100000|2024-01-22 17:05:00|14.94|14.86|14.9|14.82|14.94|14.86|14.9|14.82|65
1705943400000|2024-01-22 17:10:00|||||||||2
1705943700000|2024-01-22 17:15:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|2
1705944000000|2024-01-22 17:20:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|103
1705944300000|2024-01-22 17:25:00|||||||||2
1705944600000|2024-01-22 17:30:00|||||||||1
1705944900000|2024-01-22 17:35:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|3
1705945200000|2024-01-22 17:40:00|14.9|14.82|14.9|14.82|14.9|14.82|14.89|14.81|0
1705945500000|2024-01-22 17:45:00|||||||||3
1705945800000|2024-01-22 17:50:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|2
1705946100000|2024-01-22 17:55:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|0
1705946400000|2024-01-22 18:00:00|||||||||1
1705946700000|2024-01-22 18:05:00|14.89|14.81|14.89|14.81|14.9|14.82|14.89|14.81|4
1705947300000|2024-01-22 18:15:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1705948500000|2024-01-22 18:35:00|||||||||1
1705949100000|2024-01-22 18:45:00|||||||||1
1705949400000|2024-01-22 18:50:00|14.89|14.81|14.89|14.81|14.9|14.82|14.89|14.81|0
1705950300000|2024-01-22 19:05:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1705950600000|2024-01-22 19:10:00|||||||||1
1705950900000|2024-01-22 19:15:00|||||||||2
1705951800000|2024-01-22 19:30:00|14.89|14.81|14.89|14.81|14.9|14.82|14.89|14.81|0
1705952400000|2024-01-22 19:40:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|6
1705952700000|2024-01-22 19:45:00|||||||||1
1705953300000|2024-01-22 19:55:00|||||||||2
1705953900000|2024-01-22 20:05:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|20
1705954200000|2024-01-22 20:10:00|14.84|14.76|14.8|14.72|14.84|14.76|14.8|14.72|10
1705955100000|2024-01-22 20:25:00|14.79|14.71|14.8|14.72|14.8|14.72|14.79|14.71|0
1705955400000|2024-01-22 20:30:00|||||||||2
1705955700000|2024-01-22 20:35:00|||||||||1
1705956300000|2024-01-22 20:45:00|14.79|14.71|14.75|14.67|14.79|14.71|14.75|14.67|37
1705956600000|2024-01-22 20:50:00|14.77|14.69|14.75|14.67|14.77|14.69|14.75|14.67|10
1705956900000|2024-01-22 20:55:00|14.74|14.66|14.76|14.68|14.76|14.68|14.74|14.66|45
1705968900000|2024-01-23 00:15:00|14.67|14.59|14.72|14.64|14.74|14.66|14.67|14.59|1
1705969200000|2024-01-23 00:20:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|29
1705970700000|2024-01-23 00:45:00|||||||||1
1705972200000|2024-01-23 01:10:00|14.76|14.68|14.78|14.7|14.78|14.7|14.74|14.66|1
1705972500000|2024-01-23 01:15:00|14.76|14.68|14.78|14.7|14.78|14.7|14.75|14.67|0
1705972800000|2024-01-23 01:20:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1705973100000|2024-01-23 01:25:00|14.77|14.69|14.75|14.67|14.78|14.7|14.75|14.67|0
1705973400000|2024-01-23 01:30:00|14.78|14.7|14.75|14.67|14.78|14.7|14.75|14.67|0
1705973700000|2024-01-23 01:35:00|14.78|14.7|14.75|14.67|14.78|14.7|14.75|14.67|1
1705974000000|2024-01-23 01:40:00|14.77|14.69|14.78|14.7|14.78|14.7|14.75|14.67|1
1705974300000|2024-01-23 01:45:00|14.77|14.69|14.75|14.67|14.78|14.7|14.75|14.67|0
1705975500000|2024-01-23 02:05:00|14.74|14.66|14.74|14.66|14.74|14.66|14.72|14.64|2
1705975800000|2024-01-23 02:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1705978500000|2024-01-23 02:55:00|14.76|14.68|14.74|14.66|14.76|14.68|14.74|14.66|0
1705978800000|2024-01-23 03:00:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|0
1705979700000|2024-01-23 03:15:00|14.74|14.66|14.74|14.66|14.74|14.66|14.72|14.64|0
1705980000000|2024-01-23 03:20:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|5
1705981800000|2024-01-23 03:50:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|5
1705982100000|2024-01-23 03:55:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1705982400000|2024-01-23 04:00:00|14.72|14.64|14.72|14.64|14.74|14.66|14.72|14.64|0
1705982700000|2024-01-23 04:05:00|14.74|14.66|14.74|14.66|14.74|14.66|14.72|14.64|0
1705983000000|2024-01-23 04:10:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1705983600000|2024-01-23 04:20:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1705986600000|2024-01-23 05:10:00|14.72|14.64|14.74|14.66|14.75|14.67|14.72|14.64|0
1705987500000|2024-01-23 05:25:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|9
1705987800000|2024-01-23 05:30:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|12
1705989600000|2024-01-23 06:00:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1705989900000|2024-01-23 06:05:00|14.75|14.67|14.74|14.66|14.75|14.67|14.72|14.64|0
1705990200000|2024-01-23 06:10:00|14.72|14.64|14.74|14.66|14.75|14.67|14.72|14.64|0
1705992000000|2024-01-23 06:40:00|14.76|14.68|14.7|14.62|14.76|14.68|14.7|14.62|25
1705992900000|2024-01-23 06:55:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|31
1705993200000|2024-01-23 07:00:00|14.73|14.65|14.74|14.66|14.74|14.66|14.73|14.65|12
1705993500000|2024-01-23 07:05:00|||||||||1
1705993800000|2024-01-23 07:10:00|14.71|14.63|14.7|14.62|14.71|14.63|14.7|14.62|1
1705994100000|2024-01-23 07:15:00|14.71|14.63|14.7|14.62|14.71|14.63|14.7|14.62|7
1705994400000|2024-01-23 07:20:00|||||||||161
1705994700000|2024-01-23 07:25:00|||||||||73
1705995000000|2024-01-23 07:30:00|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|69
1705995600000|2024-01-23 07:40:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|36
1705995900000|2024-01-23 07:45:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|24
1705996200000|2024-01-23 07:50:00|||||||||1
1705996500000|2024-01-23 07:55:00|14.71|14.63|14.7|14.62|14.71|14.63|14.7|14.62|43
1705996800000|2024-01-23 08:00:00|14.69|14.61|14.69|14.61|14.7|14.62|14.68|14.6|27
1705997100000|2024-01-23 08:05:00|14.65|14.57|14.7|14.62|14.72|14.64|14.65|14.57|278
1705997400000|2024-01-23 08:10:00|||||||||17
1705997700000|2024-01-23 08:15:00|14.75|14.67|14.74|14.66|14.75|14.67|14.7|14.62|29
1705998000000|2024-01-23 08:20:00|14.75|14.67|14.75|14.67|14.75|14.67|14.74|14.66|0
1705998300000|2024-01-23 08:25:00|||||||||13
1705998600000|2024-01-23 08:30:00|14.73|14.65|14.73|14.65|14.78|14.7|14.73|14.65|173
1705998900000|2024-01-23 08:35:00|14.75|14.67|14.8|14.72|14.8|14.72|14.75|14.67|408
1705999200000|2024-01-23 08:40:00|14.79|14.71|14.78|14.7|14.8|14.72|14.75|14.67|130
1705999500000|2024-01-23 08:45:00|||||||||13
1705999800000|2024-01-23 08:50:00|14.8|14.72|14.83|14.75|14.83|14.75|14.8|14.72|65
1706000100000|2024-01-23 08:55:00|14.82|14.74|14.8|14.72|14.82|14.74|14.8|14.72|155
1706000400000|2024-01-23 09:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|8
1706000700000|2024-01-23 09:05:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|91
1706001000000|2024-01-23 09:10:00|14.78|14.7|14.74|14.66|14.78|14.7|14.74|14.66|264
1706001300000|2024-01-23 09:15:00|14.75|14.67|14.75|14.67|14.75|14.67|14.74|14.66|18
1706001600000|2024-01-23 09:20:00|14.74|14.66|14.7|14.62|14.74|14.66|14.7|14.62|44
1706001900000|2024-01-23 09:25:00|14.73|14.65|14.73|14.65|14.75|14.67|14.7|14.62|34
1706002200000|2024-01-23 09:30:00|14.75|14.67|14.74|14.66|14.75|14.67|14.73|14.65|16
1706002500000|2024-01-23 09:35:00|14.75|14.67|14.7|14.62|14.75|14.67|14.7|14.62|16
1706002800000|2024-01-23 09:40:00|14.73|14.65|14.7|14.62|14.73|14.65|14.7|14.62|67
1706003100000|2024-01-23 09:45:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|21
1706003400000|2024-01-23 09:50:00|14.7|14.62|14.68|14.6|14.7|14.62|14.68|14.6|144
1706003700000|2024-01-23 09:55:00|||||||||7
1706004000000|2024-01-23 10:00:00|||||||||6
1706004300000|2024-01-23 10:05:00|14.73|14.65|14.68|14.6|14.73|14.65|14.68|14.6|856
1706004600000|2024-01-23 10:10:00|14.73|14.65|14.68|14.6|14.73|14.65|14.68|14.6|193
1706004900000|2024-01-23 10:15:00|14.7|14.62|14.68|14.6|14.73|14.65|14.68|14.6|326
1706005200000|2024-01-23 10:20:00|||||||||1
1706005500000|2024-01-23 10:25:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|4
1706005800000|2024-01-23 10:30:00|14.65|14.57|14.69|14.61|14.69|14.61|14.64|14.56|165
1706006100000|2024-01-23 10:35:00|14.67|14.59|14.65|14.57|14.67|14.59|14.64|14.56|69
1706006400000|2024-01-23 10:40:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|344
1706006700000|2024-01-23 10:45:00|||||||||6
1706007000000|2024-01-23 10:50:00|||||||||3
1706007300000|2024-01-23 10:55:00|||||||||1
1706007600000|2024-01-23 11:00:00|||||||||36
1706007900000|2024-01-23 11:05:00|14.64|14.56|14.6|14.52|14.64|14.56|14.6|14.52|154
1706008500000|2024-01-23 11:15:00|||||||||33
1706008800000|2024-01-23 11:20:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|323
1706009100000|2024-01-23 11:25:00|||||||||38
1706009400000|2024-01-23 11:30:00|||||||||60
1706009700000|2024-01-23 11:35:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|28
1706010000000|2024-01-23 11:40:00|||||||||2
1706010300000|2024-01-23 11:45:00|||||||||8
1706010600000|2024-01-23 11:50:00|||||||||74
1706010900000|2024-01-23 11:55:00|||||||||8
1706011200000|2024-01-23 12:00:00|||||||||43
1706011500000|2024-01-23 12:05:00|||||||||3
1706011800000|2024-01-23 12:10:00|||||||||23
1706012100000|2024-01-23 12:15:00|||||||||30
1706012400000|2024-01-23 12:20:00|||||||||10
1706012700000|2024-01-23 12:25:00|||||||||49
1706013000000|2024-01-23 12:30:00|||||||||53
1706013300000|2024-01-23 12:35:00|||||||||82
1706013600000|2024-01-23 12:40:00|||||||||11
1706013900000|2024-01-23 12:45:00|||||||||11
1706014200000|2024-01-23 12:50:00|||||||||3
1706014800000|2024-01-23 13:00:00|||||||||2
1706015100000|2024-01-23 13:05:00|||||||||19
1706015400000|2024-01-23 13:10:00|||||||||31
1706015700000|2024-01-23 13:15:00|||||||||10
1706016000000|2024-01-23 13:20:00|||||||||11
1706016300000|2024-01-23 13:25:00|||||||||21
1706016600000|2024-01-23 13:30:00|||||||||50
1706016900000|2024-01-23 13:35:00|14.56|14.48|14.6|14.52|14.61|14.53|14.56|14.48|294
1706017200000|2024-01-23 13:40:00|||||||||66
1706017500000|2024-01-23 13:45:00|||||||||23
1706017800000|2024-01-23 13:50:00|14.65|14.57|14.65|14.57|14.65|14.57|14.6|14.52|692
1706018100000|2024-01-23 13:55:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|13
1706018400000|2024-01-23 14:00:00|||||||||35
1706018700000|2024-01-23 14:05:00|||||||||85
1706019000000|2024-01-23 14:10:00|14.7|14.62|14.69|14.61|14.7|14.62|14.65|14.57|1188
1706019300000|2024-01-23 14:15:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|16
1706019600000|2024-01-23 14:20:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|3
1706019900000|2024-01-23 14:25:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|104
1706020200000|2024-01-23 14:30:00|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|267
1706020500000|2024-01-23 14:35:00|14.69|14.61|14.65|14.57|14.69|14.61|14.65|14.57|90
1706020800000|2024-01-23 14:40:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|86
1706021100000|2024-01-23 14:45:00|||||||||24
1706021700000|2024-01-23 14:55:00|14.69|14.61|14.65|14.57|14.7|14.62|14.65|14.57|152
1706022000000|2024-01-23 15:00:00|||||||||5
1706022300000|2024-01-23 15:05:00|14.62|14.54|14.65|14.57|14.65|14.57|14.62|14.54|90
1706022600000|2024-01-23 15:10:00|14.62|14.54|14.57|14.49|14.62|14.54|14.57|14.49|360
1706022900000|2024-01-23 15:15:00|||||||||120
1706023200000|2024-01-23 15:20:00|14.6|14.52|14.6|14.52|14.62|14.54|14.6|14.52|148
1706023500000|2024-01-23 15:25:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|59
1706023800000|2024-01-23 15:30:00|||||||||60
1706024100000|2024-01-23 15:35:00|||||||||42
1706024400000|2024-01-23 15:40:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|200
1706024700000|2024-01-23 15:45:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|173
1706025000000|2024-01-23 15:50:00|||||||||45
1706025300000|2024-01-23 15:55:00|14.55|14.47|14.57|14.49|14.57|14.49|14.55|14.47|468
1706025600000|2024-01-23 16:00:00|14.55|14.47|14.52|14.44|14.57|14.49|14.52|14.44|167
1706025900000|2024-01-23 16:05:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|285
1706026200000|2024-01-23 16:10:00|14.47|14.39|14.52|14.44|14.52|14.44|14.47|14.39|653
1706026500000|2024-01-23 16:15:00|||||||||30
1706026800000|2024-01-23 16:20:00|14.48|14.4|14.52|14.44|14.52|14.44|14.48|14.4|665
1706027100000|2024-01-23 16:25:00|||||||||137
1706027400000|2024-01-23 16:30:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|65
1706027700000|2024-01-23 16:35:00|||||||||16
1706028000000|2024-01-23 16:40:00|||||||||21
1706028300000|2024-01-23 16:45:00|14.52|14.44|14.53|14.45|14.53|14.45|14.52|14.44|103
1706028600000|2024-01-23 16:50:00|||||||||5
1706028900000|2024-01-23 16:55:00|||||||||23
1706029800000|2024-01-23 17:10:00|14.52|14.44|14.48|14.4|14.52|14.44|14.48|14.4|94
1706030100000|2024-01-23 17:15:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|5
1706030400000|2024-01-23 17:20:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|6
1706030700000|2024-01-23 17:25:00|||||||||2
1706031300000|2024-01-23 17:35:00|||||||||1
1706031600000|2024-01-23 17:40:00|||||||||2
1706031900000|2024-01-23 17:45:00|14.47|14.39|14.47|14.39|14.47|14.39|14.43|14.35|35
1706032200000|2024-01-23 17:50:00|||||||||2
1706032500000|2024-01-23 17:55:00|||||||||1
1706033100000|2024-01-23 18:05:00|||||||||8
1706033700000|2024-01-23 18:15:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1706034900000|2024-01-23 18:35:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|0
1706035200000|2024-01-23 18:40:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1706035800000|2024-01-23 18:50:00|14.43|14.35|14.47|14.39|14.47|14.39|14.43|14.35|8
1706036100000|2024-01-23 18:55:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|18
1706036400000|2024-01-23 19:00:00|14.47|14.39|14.47|14.39|14.47|14.39|14.43|14.35|24
1706036700000|2024-01-23 19:05:00|||||||||24
1706037000000|2024-01-23 19:10:00|14.43|14.35|14.47|14.39|14.47|14.39|14.43|14.35|22
1706037600000|2024-01-23 19:20:00|||||||||10
1706037900000|2024-01-23 19:25:00|14.48|14.4|14.47|14.39|14.48|14.4|14.47|14.39|0
1706038200000|2024-01-23 19:30:00|14.48|14.4|14.47|14.39|14.48|14.4|14.47|14.39|0
1706038800000|2024-01-23 19:40:00|||||||||1
1706040600000|2024-01-23 20:10:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|14
1706040900000|2024-01-23 20:15:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|11
1706041200000|2024-01-23 20:20:00|||||||||2
1706041500000|2024-01-23 20:25:00|||||||||2
1706042100000|2024-01-23 20:35:00|||||||||1
1706042700000|2024-01-23 20:45:00|||||||||5
1706043000000|2024-01-23 20:50:00|||||||||42
1706043300000|2024-01-23 20:55:00|14.43|14.35|14.48|14.4|14.48|14.4|14.43|14.35|255
1706055300000|2024-01-24 00:15:00|14.55|14.3|14.46|14.38|14.56|14.38|14.46|14.3|0
1706055600000|2024-01-24 00:20:00|14.45|14.37|14.46|14.38|14.46|14.38|14.45|14.37|0
1706055900000|2024-01-24 00:25:00|14.45|14.37|14.45|14.37|14.46|14.38|14.45|14.37|0
1706056800000|2024-01-24 00:40:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|0
1706057100000|2024-01-24 00:45:00|14.42|14.34|14.44|14.36|14.44|14.36|14.42|14.34|1
1706057400000|2024-01-24 00:50:00|14.42|14.34|14.44|14.36|14.44|14.36|14.42|14.34|0
1706057700000|2024-01-24 00:55:00|14.42|14.34|14.42|14.34|14.44|14.36|14.42|14.34|0
1706058000000|2024-01-24 01:00:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|0
1706058300000|2024-01-24 01:05:00|14.42|14.34|14.44|14.36|14.44|14.36|14.42|14.34|0
1706058600000|2024-01-24 01:10:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|1
1706062500000|2024-01-24 02:15:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|26
1706062800000|2024-01-24 02:20:00|14.45|14.37|14.45|14.37|14.45|14.37|14.43|14.35|1
1706063100000|2024-01-24 02:25:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|0
1706063400000|2024-01-24 02:30:00|||||||||1
1706064000000|2024-01-24 02:40:00|14.45|14.37|14.41|14.33|14.45|14.37|14.41|14.33|1
1706064300000|2024-01-24 02:45:00|||||||||1
1706064600000|2024-01-24 02:50:00|14.43|14.35|14.41|14.33|14.43|14.35|14.41|14.33|0
1706064900000|2024-01-24 02:55:00|14.43|14.35|14.41|14.33|14.43|14.35|14.41|14.33|1
1706065200000|2024-01-24 03:00:00|14.52|14.27|14.41|14.33|14.52|14.37|14.41|14.27|0
1706065500000|2024-01-24 03:05:00|14.52|14.27|14.41|14.33|14.52|14.33|14.41|14.27|0
1706067300000|2024-01-24 03:35:00|14.51|14.26|14.51|14.26|14.51|14.36|14.41|14.26|0
1706067600000|2024-01-24 03:40:00|14.41|14.33|14.41|14.33|14.51|14.36|14.41|14.26|0
1706067900000|2024-01-24 03:45:00|14.51|14.26|14.44|14.36|14.51|14.36|14.41|14.26|0
1706068200000|2024-01-24 03:50:00|14.51|14.26|14.51|14.26|14.51|14.36|14.41|14.26|0
1706068500000|2024-01-24 03:55:00|14.41|14.33|14.41|14.33|14.51|14.33|14.41|14.26|0
1706068800000|2024-01-24 04:00:00|14.51|14.26|14.51|14.26|14.51|14.36|14.41|14.26|0
1706069100000|2024-01-24 04:05:00|14.44|14.36|14.41|14.33|14.51|14.36|14.41|14.26|0
1706069400000|2024-01-24 04:10:00|14.51|14.26|14.41|14.33|14.51|14.35|14.4|14.26|0
1706069700000|2024-01-24 04:15:00|14.4|14.32|14.4|14.32|14.43|14.35|14.4|14.32|0
1706072400000|2024-01-24 05:00:00|14.44|14.36|14.4|14.32|14.5|14.36|14.4|14.25|0
1706073300000|2024-01-24 05:15:00|14.5|14.25|14.4|14.32|14.5|14.32|14.4|14.25|0
1706076000000|2024-01-24 06:00:00|14.41|14.33|14.38|14.3|14.51|14.37|14.38|14.26|12
1706076600000|2024-01-24 06:10:00|14.4|14.32|14.38|14.3|14.4|14.32|14.38|14.3|1
1706076900000|2024-01-24 06:15:00|14.4|14.32|14.4|14.32|14.4|14.32|14.38|14.3|1
1706077200000|2024-01-24 06:20:00|14.38|14.3|14.38|14.3|14.4|14.32|14.38|14.3|0
1706077500000|2024-01-24 06:25:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|0
1706077800000|2024-01-24 06:30:00|14.38|14.3|14.4|14.32|14.4|14.32|14.38|14.3|0
1706078100000|2024-01-24 06:35:00|14.38|14.3|14.38|14.3|14.4|14.32|14.38|14.3|0
1706078400000|2024-01-24 06:40:00|14.4|14.32|14.38|14.3|14.4|14.32|14.38|14.3|0
1706078700000|2024-01-24 06:45:00|14.4|14.32|14.4|14.32|14.4|14.32|14.38|14.3|0
1706079000000|2024-01-24 06:50:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|0
1706079300000|2024-01-24 06:55:00|||||||||20
1706079600000|2024-01-24 07:00:00|14.37|14.29|14.33|14.25|14.37|14.29|14.33|14.25|37
1706079900000|2024-01-24 07:05:00|14.32|14.24|14.28|14.2|14.32|14.24|14.28|14.2|201
1706080200000|2024-01-24 07:10:00|14.29|14.21|14.3|14.22|14.32|14.24|14.29|14.21|2
1706080500000|2024-01-24 07:15:00|14.28|14.2|14.24|14.16|14.28|14.2|14.23|14.15|133
1706080800000|2024-01-24 07:20:00|14.23|14.15|14.24|14.16|14.24|14.16|14.23|14.15|3
1706081100000|2024-01-24 07:25:00|14.23|14.15|14.24|14.16|14.24|14.16|14.19|14.11|98
1706081400000|2024-01-24 07:30:00|14.23|14.15|14.23|14.15|14.23|14.15|14.21|14.13|23
1706081700000|2024-01-24 07:35:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|8
1706082000000|2024-01-24 07:40:00|14.23|14.15|14.23|14.15|14.23|14.15|14.23|14.15|88
1706082300000|2024-01-24 07:45:00|14.24|14.16|14.24|14.16|14.24|14.16|14.24|14.16|15
1706082900000|2024-01-24 07:55:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|7
1706083200000|2024-01-24 08:00:00|14.18|14.1|14.14|14.06|14.18|14.1|14.14|14.06|269
1706083500000|2024-01-24 08:05:00|14.19|14.11|14.19|14.11|14.19|14.11|14.16|14.08|253
1706083800000|2024-01-24 08:10:00|14.14|14.06|14.19|14.11|14.19|14.11|14.14|14.06|70
1706084100000|2024-01-24 08:15:00|14.14|14.06|14.23|14.15|14.23|14.15|14.14|14.06|461
1706084400000|2024-01-24 08:20:00|14.19|14.11|14.23|14.15|14.23|14.15|14.19|14.11|125
1706084700000|2024-01-24 08:25:00|14.26|14.18|14.28|14.2|14.28|14.2|14.26|14.18|178
1706085000000|2024-01-24 08:30:00|14.24|14.16|14.19|14.11|14.24|14.16|14.19|14.11|229
1706085300000|2024-01-24 08:35:00|14.16|14.08|14.19|14.11|14.19|14.11|14.14|14.06|263
1706085600000|2024-01-24 08:40:00|||||||||1
1706085900000|2024-01-24 08:45:00|14.24|14.16|14.24|14.16|14.24|14.16|14.24|14.16|133
1706086200000|2024-01-24 08:50:00|14.2|14.12|14.19|14.11|14.21|14.13|14.19|14.11|8
1706086500000|2024-01-24 08:55:00|||||||||7
1706086800000|2024-01-24 09:00:00|14.2|14.12|14.16|14.08|14.21|14.13|14.16|14.08|202
1706087100000|2024-01-24 09:05:00|14.2|14.12|14.16|14.08|14.2|14.12|14.16|14.08|200
1706087400000|2024-01-24 09:10:00|14.2|14.12|14.2|14.12|14.2|14.12|14.18|14.1|6
1706087700000|2024-01-24 09:15:00|||||||||20
1706088000000|2024-01-24 09:20:00|14.16|14.08|14.15|14.07|14.16|14.08|14.15|14.07|67
1706088300000|2024-01-24 09:25:00|||||||||42
1706088600000|2024-01-24 09:30:00|14.16|14.08|14.16|14.08|14.16|14.08|14.16|14.08|72
1706088900000|2024-01-24 09:35:00|14.15|14.07|14.11|14.03|14.15|14.07|14.11|14.03|44
1706089200000|2024-01-24 09:40:00|||||||||17
1706089500000|2024-01-24 09:45:00|14.15|14.07|14.15|14.07|14.16|14.08|14.13|14.05|83
1706089800000|2024-01-24 09:50:00|14.13|14.05|14.15|14.07|14.15|14.07|14.11|14.03|189
1706090100000|2024-01-24 09:55:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|52
1706090400000|2024-01-24 10:00:00|||||||||4
1706090700000|2024-01-24 10:05:00|14.15|14.07|14.15|14.07|14.15|14.07|14.15|14.07|62
1706091000000|2024-01-24 10:10:00|14.13|14.05|14.15|14.07|14.15|14.07|14.13|14.05|46
1706091300000|2024-01-24 10:15:00|14.16|14.08|14.16|14.08|14.16|14.08|14.16|14.08|12
1706091600000|2024-01-24 10:20:00|14.15|14.07|14.16|14.08|14.16|14.08|14.15|14.07|115
1706091900000|2024-01-24 10:25:00|||||||||11
1706092200000|2024-01-24 10:30:00|14.11|14.03|14.11|14.03|14.16|14.08|14.11|14.03|540
1706092500000|2024-01-24 10:35:00|14.13|14.05|14.11|14.03|14.15|14.07|14.11|14.03|22
1706092800000|2024-01-24 10:40:00|14.15|14.07|14.15|14.07|14.15|14.07|14.11|14.03|283
1706093100000|2024-01-24 10:45:00|||||||||22
1706093400000|2024-01-24 10:50:00|||||||||17
1706093700000|2024-01-24 10:55:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|43
1706094000000|2024-01-24 11:00:00|||||||||7
1706094300000|2024-01-24 11:05:00|||||||||29
1706094600000|2024-01-24 11:10:00|14.1|14.02|14.06|13.98|14.11|14.03|14.06|13.98|65
1706094900000|2024-01-24 11:15:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|262
1706095200000|2024-01-24 11:20:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|66
1706095500000|2024-01-24 11:25:00|||||||||3
1706095800000|2024-01-24 11:30:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|9
1706096100000|2024-01-24 11:35:00|||||||||2
1706096400000|2024-01-24 11:40:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|2
1706096700000|2024-01-24 11:45:00|14.1|14.02|14.1|14.02|14.11|14.03|14.1|14.02|2
1706097000000|2024-01-24 11:50:00|||||||||1
1706097300000|2024-01-24 11:55:00|14.06|13.98|14.06|13.98|14.06|13.98|14.06|13.98|52
1706097600000|2024-01-24 12:00:00|||||||||3
1706097900000|2024-01-24 12:05:00|14.05|13.97|14.05|13.97|14.05|13.97|14.05|13.97|6
1706098200000|2024-01-24 12:10:00|||||||||116
1706098500000|2024-01-24 12:15:00|14.1|14.02|14.05|13.97|14.1|14.02|14.05|13.97|88
1706098800000|2024-01-24 12:20:00|14.06|13.98|14.06|13.98|14.06|13.98|14.06|13.98|0
1706099100000|2024-01-24 12:25:00|||||||||5
1706099400000|2024-01-24 12:30:00|14.05|13.97|14.05|13.97|14.05|13.97|14.05|13.97|0
1706100000000|2024-01-24 12:40:00|||||||||1
1706100300000|2024-01-24 12:45:00|||||||||2
1706100600000|2024-01-24 12:50:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|578
1706100900000|2024-01-24 12:55:00|||||||||1
1706101200000|2024-01-24 13:00:00|14.08|14|14.05|13.97|14.08|14|14.05|13.97|214
1706101500000|2024-01-24 13:05:00|||||||||45
1706101800000|2024-01-24 13:10:00|||||||||10
1706102100000|2024-01-24 13:15:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|123
1706102400000|2024-01-24 13:20:00|||||||||19
1706102700000|2024-01-24 13:25:00|||||||||8
1706103000000|2024-01-24 13:30:00|14.06|13.98|14.06|13.98|14.06|13.98|14.06|13.98|73
1706103300000|2024-01-24 13:35:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|25
1706103600000|2024-01-24 13:40:00|||||||||1
1706103900000|2024-01-24 13:45:00|14.13|14.05|14.1|14.02|14.13|14.05|14.1|14.02|241
1706104200000|2024-01-24 13:50:00|||||||||16
1706104500000|2024-01-24 13:55:00|||||||||81
1706104800000|2024-01-24 14:00:00|||||||||40
1706105100000|2024-01-24 14:05:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|288
1706105400000|2024-01-24 14:10:00|14.1|14.02|14.13|14.05|14.13|14.05|14.1|14.02|289
1706105700000|2024-01-24 14:15:00|14.1|14.02|14.1|14.02|14.1|14.02|14.08|14|347
1706106000000|2024-01-24 14:20:00|14.08|14|14.13|14.05|14.13|14.05|14.08|14|172
1706106300000|2024-01-24 14:25:00|14.12|14.04|14.1|14.02|14.13|14.05|14.1|14.02|116
1706106600000|2024-01-24 14:30:00|14.13|14.05|14.13|14.05|14.13|14.05|14.13|14.05|125
1706106900000|2024-01-24 14:35:00|14.1|14.02|14.13|14.05|14.13|14.05|14.08|14|286
1706107200000|2024-01-24 14:40:00|14.08|14|14.13|14.05|14.13|14.05|14.08|14|353
1706107500000|2024-01-24 14:45:00|14.15|14.07|14.17|14.09|14.22|14.14|14.13|14.05|619
1706107800000|2024-01-24 14:50:00|14.22|14.14|14.17|14.09|14.22|14.14|14.17|14.09|226
1706108100000|2024-01-24 14:55:00|14.22|14.14|14.2|14.12|14.22|14.14|14.2|14.12|343
1706108400000|2024-01-24 15:00:00|14.21|14.13|14.3|14.22|14.3|14.22|14.21|14.13|484
1706108700000|2024-01-24 15:05:00|14.27|14.19|14.27|14.19|14.27|14.19|14.27|14.19|623
1706109000000|2024-01-24 15:10:00|14.26|14.18|14.22|14.14|14.26|14.18|14.22|14.14|210
1706109300000|2024-01-24 15:15:00|14.25|14.17|14.22|14.14|14.25|14.17|14.22|14.14|330
1706109600000|2024-01-24 15:20:00|14.25|14.17|14.27|14.19|14.27|14.19|14.23|14.15|89
1706109900000|2024-01-24 15:25:00|14.23|14.15|14.22|14.14|14.27|14.19|14.22|14.14|138
1706110200000|2024-01-24 15:30:00|14.25|14.17|14.27|14.19|14.27|14.19|14.25|14.17|37
1706110500000|2024-01-24 15:35:00|||||||||44
1706110800000|2024-01-24 15:40:00|14.24|14.16|14.27|14.19|14.27|14.19|14.22|14.14|476
1706111100000|2024-01-24 15:45:00|||||||||26
1706111400000|2024-01-24 15:50:00|||||||||40
1706111700000|2024-01-24 15:55:00|14.32|14.24|14.27|14.19|14.32|14.24|14.27|14.19|349
1706112000000|2024-01-24 16:00:00|||||||||49
1706112300000|2024-01-24 16:05:00|14.32|14.24|14.28|14.2|14.32|14.24|14.27|14.19|503
1706112600000|2024-01-24 16:10:00|14.27|14.19|14.28|14.2|14.32|14.24|14.27|14.19|161
1706112900000|2024-01-24 16:15:00|14.29|14.21|14.27|14.19|14.32|14.24|14.27|14.19|45
1706113200000|2024-01-24 16:20:00|14.29|14.21|14.32|14.24|14.32|14.24|14.29|14.21|296
1706113500000|2024-01-24 16:25:00|14.29|14.21|14.29|14.21|14.29|14.21|14.28|14.2|206
1706113800000|2024-01-24 16:30:00|14.28|14.2|14.32|14.24|14.32|14.24|14.27|14.19|115
1706114100000|2024-01-24 16:35:00|14.29|14.21|14.32|14.24|14.32|14.24|14.29|14.21|172
1706114400000|2024-01-24 16:40:00|14.33|14.25|14.37|14.29|14.37|14.29|14.32|14.24|12
1706114700000|2024-01-24 16:45:00|||||||||1
1706115000000|2024-01-24 16:50:00|||||||||312
1706115300000|2024-01-24 16:55:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|228
1706115600000|2024-01-24 17:00:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|217
1706115900000|2024-01-24 17:05:00|||||||||124
1706116200000|2024-01-24 17:10:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|43
1706116500000|2024-01-24 17:15:00|||||||||3
1706116800000|2024-01-24 17:20:00|||||||||5
1706117100000|2024-01-24 17:25:00|||||||||1
1706117400000|2024-01-24 17:30:00|||||||||4
1706117700000|2024-01-24 17:35:00|14.37|14.29|14.34|14.26|14.37|14.29|14.34|14.26|314
1706118000000|2024-01-24 17:40:00|||||||||3
1706118300000|2024-01-24 17:45:00|||||||||2
1706118600000|2024-01-24 17:50:00|14.37|14.29|14.34|14.26|14.39|14.31|14.34|14.26|183
1706118900000|2024-01-24 17:55:00|14.39|14.31|14.39|14.31|14.39|14.31|14.39|14.31|310
1706119200000|2024-01-24 18:00:00|14.4|14.32|14.39|14.31|14.44|14.36|14.39|14.31|123
1706119500000|2024-01-24 18:05:00|14.44|14.36|14.42|14.34|14.44|14.36|14.39|14.31|31
1706119800000|2024-01-24 18:10:00|14.43|14.35|14.44|14.36|14.44|14.36|14.39|14.31|11
1706120100000|2024-01-24 18:15:00|14.47|14.39|14.44|14.36|14.47|14.39|14.44|14.36|13
1706120400000|2024-01-24 18:20:00|14.47|14.39|14.49|14.41|14.49|14.41|14.47|14.39|10
1706120700000|2024-01-24 18:25:00|14.44|14.36|14.49|14.41|14.49|14.41|14.44|14.36|21
1706121000000|2024-01-24 18:30:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|9
1706121300000|2024-01-24 18:35:00|14.48|14.4|14.52|14.44|14.52|14.44|14.46|14.38|7
1706121600000|2024-01-24 18:40:00|14.51|14.43|14.49|14.41|14.52|14.44|14.47|14.39|8
1706121900000|2024-01-24 18:45:00|14.51|14.43|14.49|14.41|14.52|14.44|14.49|14.41|8
1706122200000|2024-01-24 18:50:00|14.51|14.43|14.49|14.41|14.52|14.44|14.49|14.41|8
1706122500000|2024-01-24 18:55:00|14.48|14.4|14.47|14.39|14.48|14.4|14.47|14.39|0
1706122800000|2024-01-24 19:00:00|||||||||1
1706123100000|2024-01-24 19:05:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|0
1706123400000|2024-01-24 19:10:00|14.52|14.44|14.52|14.44|14.52|14.44|14.51|14.43|8
1706123700000|2024-01-24 19:15:00|||||||||1
1706124000000|2024-01-24 19:20:00|14.54|14.46|14.56|14.48|14.57|14.49|14.52|14.44|31
1706124300000|2024-01-24 19:25:00|14.54|14.46|14.54|14.46|14.54|14.46|14.52|14.44|0
1706124600000|2024-01-24 19:30:00|14.53|14.45|14.52|14.44|14.53|14.45|14.49|14.41|15
1706124900000|2024-01-24 19:35:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|0
1706125200000|2024-01-24 19:40:00|14.49|14.41|14.49|14.41|14.49|14.41|14.48|14.4|4
1706126100000|2024-01-24 19:55:00|14.48|14.4|14.47|14.39|14.48|14.4|14.44|14.36|19
1706126400000|2024-01-24 20:00:00|14.48|14.4|14.44|14.36|14.48|14.4|14.44|14.36|0
1706127000000|2024-01-24 20:10:00|14.47|14.39|14.49|14.41|14.49|14.41|14.44|14.36|29
1706127300000|2024-01-24 20:15:00|14.52|14.44|14.54|14.46|14.54|14.46|14.52|14.44|5
1706127600000|2024-01-24 20:20:00|14.52|14.44|14.49|14.41|14.52|14.44|14.49|14.41|7
1706127900000|2024-01-24 20:25:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|7
1706128200000|2024-01-24 20:30:00|14.49|14.41|14.47|14.39|14.51|14.43|14.47|14.39|20
1706128500000|2024-01-24 20:35:00|||||||||1
1706128800000|2024-01-24 20:40:00|14.44|14.36|14.44|14.36|14.46|14.38|14.44|14.36|12
1706129100000|2024-01-24 20:45:00|14.47|14.39|14.51|14.43|14.52|14.44|14.47|14.39|37
1706129400000|2024-01-24 20:50:00|14.52|14.44|14.54|14.46|14.54|14.46|14.49|14.41|18
1706129700000|2024-01-24 20:55:00|14.52|14.44|14.56|14.48|14.59|14.51|14.47|14.39|58
1706141700000|2024-01-25 00:15:00|14.71|14.41|14.63|14.38|14.74|14.61|14.63|14.38|0
1706142000000|2024-01-25 00:20:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|0
1706142300000|2024-01-25 00:25:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|0
1706145300000|2024-01-25 01:15:00|14.5|14.42|14.49|14.41|14.52|14.44|14.49|14.41|0
1706145600000|2024-01-25 01:20:00|14.51|14.43|14.49|14.41|14.52|14.44|14.49|14.41|0
1706145900000|2024-01-25 01:25:00|14.52|14.44|14.54|14.46|14.54|14.46|14.49|14.41|0
1706146200000|2024-01-25 01:30:00|14.58|14.5|14.59|14.51|14.59|14.51|14.58|14.5|22
1706147700000|2024-01-25 01:55:00|14.58|14.5|14.52|14.44|14.58|14.5|14.52|14.44|1
1706148300000|2024-01-25 02:05:00|14.59|14.34|14.59|14.34|14.59|14.34|14.59|14.34|0
1706151900000|2024-01-25 03:05:00|14.58|14.33|14.58|14.33|14.58|14.33|14.58|14.33|0
1706154300000|2024-01-25 03:45:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1706158200000|2024-01-25 04:50:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1706158500000|2024-01-25 04:55:00|14.5|14.42|14.51|14.43|14.52|14.44|14.5|14.42|0
1706158800000|2024-01-25 05:00:00|14.5|14.42|14.5|14.42|14.51|14.43|14.5|14.42|0
1706159100000|2024-01-25 05:05:00|14.51|14.43|14.51|14.43|14.52|14.44|14.5|14.42|0
1706159400000|2024-01-25 05:10:00|14.5|14.42|14.5|14.42|14.52|14.44|14.5|14.42|0
1706159700000|2024-01-25 05:15:00|14.52|14.44|14.5|14.42|14.52|14.44|14.5|14.42|0
1706160000000|2024-01-25 05:20:00|14.52|14.44|14.5|14.42|14.52|14.44|14.5|14.42|0
1706160300000|2024-01-25 05:25:00|14.52|14.44|14.5|14.42|14.52|14.44|14.5|14.42|0
1706160600000|2024-01-25 05:30:00|14.52|14.44|14.5|14.42|14.52|14.44|14.5|14.42|0
1706161500000|2024-01-25 05:45:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1706161800000|2024-01-25 05:50:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|8
1706162100000|2024-01-25 05:55:00|14.51|14.43|14.52|14.44|14.52|14.44|14.5|14.42|0
1706162400000|2024-01-25 06:00:00|14.51|14.43|14.52|14.44|14.52|14.44|14.5|14.42|0
1706162700000|2024-01-25 06:05:00|14.5|14.42|14.54|14.46|14.54|14.46|14.5|14.42|0
1706163000000|2024-01-25 06:10:00|14.52|14.44|14.5|14.42|14.52|14.44|14.5|14.42|0
1706163300000|2024-01-25 06:15:00|14.51|14.43|14.52|14.44|14.52|14.44|14.5|14.42|0
1706163600000|2024-01-25 06:20:00|14.51|14.43|14.52|14.44|14.52|14.44|14.5|14.42|0
1706163900000|2024-01-25 06:25:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|0
1706164200000|2024-01-25 06:30:00|14.51|14.43|14.5|14.42|14.52|14.44|14.5|14.42|0
1706164500000|2024-01-25 06:35:00|14.52|14.44|14.53|14.45|14.53|14.45|14.5|14.42|0
1706164800000|2024-01-25 06:40:00|14.5|14.42|14.5|14.42|14.52|14.44|14.49|14.41|2
1706165100000|2024-01-25 06:45:00|14.51|14.43|14.51|14.43|14.53|14.45|14.5|14.42|0
1706165400000|2024-01-25 06:50:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1706165700000|2024-01-25 06:55:00|14.51|14.43|14.5|14.42|14.51|14.43|14.5|14.42|7
1706166000000|2024-01-25 07:00:00|14.51|14.43|14.51|14.43|14.53|14.45|14.5|14.42|42
1706166300000|2024-01-25 07:05:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1706166600000|2024-01-25 07:10:00|14.53|14.45|14.53|14.45|14.53|14.45|14.51|14.43|11
1706166900000|2024-01-25 07:15:00|14.5|14.42|14.49|14.41|14.51|14.43|14.48|14.4|4
1706167200000|2024-01-25 07:20:00|14.5|14.42|14.54|14.46|14.54|14.46|14.5|14.42|4
1706167500000|2024-01-25 07:25:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1706168700000|2024-01-25 07:45:00|14.55|14.47|14.55|14.47|14.58|14.5|14.55|14.47|18
1706169000000|2024-01-25 07:50:00|14.57|14.49|14.55|14.47|14.57|14.49|14.55|14.47|10
1706169300000|2024-01-25 07:55:00|14.57|14.49|14.58|14.5|14.58|14.5|14.57|14.49|1
1706169600000|2024-01-25 08:00:00|14.63|14.55|14.54|14.46|14.63|14.55|14.54|14.46|154
1706169900000|2024-01-25 08:05:00|14.58|14.5|14.53|14.45|14.58|14.5|14.53|14.45|105
1706170200000|2024-01-25 08:10:00|14.54|14.46|14.53|14.45|14.54|14.46|14.53|14.45|1
1706170800000|2024-01-25 08:20:00|14.54|14.46|14.55|14.47|14.58|14.5|14.53|14.45|98
1706171100000|2024-01-25 08:25:00|14.54|14.46|14.54|14.46|14.55|14.47|14.53|14.45|20
1706171400000|2024-01-25 08:30:00|14.53|14.45|14.53|14.45|14.55|14.47|14.53|14.45|1
1706171700000|2024-01-25 08:35:00|||||||||32
1706172000000|2024-01-25 08:40:00|14.54|14.46|14.58|14.5|14.58|14.5|14.54|14.46|34
1706172300000|2024-01-25 08:45:00|||||||||29
1706172600000|2024-01-25 08:50:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|126
1706172900000|2024-01-25 08:55:00|14.53|14.45|14.58|14.5|14.58|14.5|14.53|14.45|53
1706173200000|2024-01-25 09:00:00|||||||||7
1706173500000|2024-01-25 09:05:00|||||||||20
1706173800000|2024-01-25 09:10:00|||||||||15
1706174100000|2024-01-25 09:15:00|14.55|14.47|14.55|14.47|14.55|14.47|14.54|14.46|847
1706174400000|2024-01-25 09:20:00|||||||||12
1706174700000|2024-01-25 09:25:00|||||||||7
1706175000000|2024-01-25 09:30:00|||||||||134
1706175300000|2024-01-25 09:35:00|||||||||6
1706175600000|2024-01-25 09:40:00|||||||||5
1706175900000|2024-01-25 09:45:00|||||||||3
1706176200000|2024-01-25 09:50:00|14.52|14.44|14.52|14.44|14.55|14.47|14.52|14.44|571
1706176500000|2024-01-25 09:55:00|14.51|14.43|14.55|14.47|14.55|14.47|14.51|14.43|161
1706176800000|2024-01-25 10:00:00|||||||||102
1706177100000|2024-01-25 10:05:00|||||||||286
1706177400000|2024-01-25 10:10:00|||||||||50
1706177700000|2024-01-25 10:15:00|||||||||4
1706178000000|2024-01-25 10:20:00|||||||||10
1706178300000|2024-01-25 10:25:00|14.56|14.48|14.55|14.47|14.56|14.48|14.55|14.47|50
1706178600000|2024-01-25 10:30:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|819
1706178900000|2024-01-25 10:35:00|||||||||2
1706179200000|2024-01-25 10:40:00|||||||||1
1706179500000|2024-01-25 10:45:00|14.63|14.55|14.65|14.57|14.65|14.57|14.61|14.53|741
1706179800000|2024-01-25 10:50:00|||||||||2
1706180100000|2024-01-25 10:55:00|||||||||4
1706180400000|2024-01-25 11:00:00|||||||||29
1706180700000|2024-01-25 11:05:00|||||||||1
1706181000000|2024-01-25 11:10:00|||||||||63
1706181300000|2024-01-25 11:15:00|||||||||104
1706181600000|2024-01-25 11:20:00|||||||||3
1706181900000|2024-01-25 11:25:00|||||||||8
1706182200000|2024-01-25 11:30:00|||||||||18
1706182500000|2024-01-25 11:35:00|||||||||9
1706182800000|2024-01-25 11:40:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|243
1706183100000|2024-01-25 11:45:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|4
1706183400000|2024-01-25 11:50:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|328
1706183700000|2024-01-25 11:55:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|1
1706184000000|2024-01-25 12:00:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|496
1706184300000|2024-01-25 12:05:00|||||||||9
1706184600000|2024-01-25 12:10:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|108
1706184900000|2024-01-25 12:15:00|||||||||3
1706185200000|2024-01-25 12:20:00|14.65|14.57|14.65|14.57|14.65|14.57|14.64|14.56|4
1706185500000|2024-01-25 12:25:00|14.69|14.61|14.65|14.57|14.69|14.61|14.65|14.57|79
1706186100000|2024-01-25 12:35:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1706186400000|2024-01-25 12:40:00|||||||||8
1706187000000|2024-01-25 12:50:00|||||||||1
1706187300000|2024-01-25 12:55:00|||||||||112
1706187600000|2024-01-25 13:00:00|||||||||5
1706187900000|2024-01-25 13:05:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|336
1706188200000|2024-01-25 13:10:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|44
1706188500000|2024-01-25 13:15:00|||||||||150
1706188800000|2024-01-25 13:20:00|||||||||16
1706189100000|2024-01-25 13:25:00|||||||||25
1706189400000|2024-01-25 13:30:00|14.63|14.55|14.5|14.42|14.64|14.56|14.5|14.42|1509
1706189700000|2024-01-25 13:35:00|14.55|14.47|14.5|14.42|14.55|14.47|14.5|14.42|62
1706190000000|2024-01-25 13:40:00|14.52|14.44|14.52|14.44|14.55|14.47|14.5|14.42|469
1706190300000|2024-01-25 13:45:00|14.51|14.43|14.5|14.42|14.51|14.43|14.5|14.42|0
1706190600000|2024-01-25 13:50:00|14.49|14.41|14.45|14.37|14.49|14.41|14.45|14.37|53
1706190900000|2024-01-25 13:55:00|14.49|14.41|14.5|14.42|14.5|14.42|14.45|14.37|383
1706191200000|2024-01-25 14:00:00|14.47|14.39|14.45|14.37|14.5|14.42|14.45|14.37|83
1706191500000|2024-01-25 14:05:00|14.47|14.39|14.47|14.39|14.5|14.42|14.47|14.39|158
1706191800000|2024-01-25 14:10:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|242
1706192100000|2024-01-25 14:15:00|14.49|14.41|14.5|14.42|14.5|14.42|14.49|14.41|71
1706192400000|2024-01-25 14:20:00|||||||||9
1706192700000|2024-01-25 14:25:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|105
1706193000000|2024-01-25 14:30:00|14.57|14.49|14.51|14.43|14.59|14.51|14.5|14.42|442
1706193300000|2024-01-25 14:35:00|14.5|14.42|14.52|14.44|14.55|14.47|14.5|14.42|236
1706193600000|2024-01-25 14:40:00|14.5|14.42|14.55|14.47|14.55|14.47|14.5|14.42|103
1706193900000|2024-01-25 14:45:00|||||||||20
1706194200000|2024-01-25 14:50:00|14.5|14.42|14.5|14.42|14.5|14.42|14.47|14.39|219
1706194500000|2024-01-25 14:55:00|14.51|14.43|14.52|14.44|14.52|14.44|14.5|14.42|121
1706194800000|2024-01-25 15:00:00|14.51|14.43|14.55|14.47|14.55|14.47|14.5|14.42|24
1706195100000|2024-01-25 15:05:00|14.54|14.46|14.47|14.39|14.55|14.47|14.47|14.39|50
1706195400000|2024-01-25 15:10:00|14.5|14.42|14.5|14.42|14.5|14.42|14.49|14.41|29
1706195700000|2024-01-25 15:15:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|614
1706196000000|2024-01-25 15:20:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|252
1706196300000|2024-01-25 15:25:00|14.6|14.52|14.64|14.56|14.64|14.56|14.59|14.51|383
1706196600000|2024-01-25 15:30:00|||||||||182
1706196900000|2024-01-25 15:35:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|172
1706197200000|2024-01-25 15:40:00|14.59|14.51|14.59|14.51|14.6|14.52|14.59|14.51|72
1706197500000|2024-01-25 15:45:00|14.61|14.53|14.64|14.56|14.64|14.56|14.61|14.53|154
1706197800000|2024-01-25 15:50:00|||||||||17
1706198100000|2024-01-25 15:55:00|14.61|14.53|14.64|14.56|14.64|14.56|14.61|14.53|62
1706198400000|2024-01-25 16:00:00|14.65|14.57|14.64|14.56|14.69|14.61|14.64|14.56|291
1706198700000|2024-01-25 16:05:00|14.69|14.61|14.67|14.59|14.69|14.61|14.64|14.56|983
1706199000000|2024-01-25 16:10:00|14.69|14.61|14.64|14.56|14.72|14.64|14.64|14.56|365
1706199300000|2024-01-25 16:15:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|146
1706199600000|2024-01-25 16:20:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|95
1706199900000|2024-01-25 16:25:00|14.67|14.59|14.64|14.56|14.67|14.59|14.64|14.56|517
1706200200000|2024-01-25 16:30:00|14.69|14.61|14.69|14.61|14.71|14.63|14.66|14.58|164
1706200500000|2024-01-25 16:35:00|||||||||6
1706200800000|2024-01-25 16:40:00|||||||||5
1706201100000|2024-01-25 16:45:00|||||||||1
1706201400000|2024-01-25 16:50:00|14.66|14.58|14.69|14.61|14.69|14.61|14.66|14.58|36
1706201700000|2024-01-25 16:55:00|||||||||6
1706202000000|2024-01-25 17:00:00|||||||||351
1706202300000|2024-01-25 17:05:00|14.74|14.66|14.72|14.64|14.74|14.66|14.69|14.61|61
1706202600000|2024-01-25 17:10:00|14.71|14.63|14.69|14.61|14.71|14.63|14.69|14.61|7
1706202900000|2024-01-25 17:15:00|14.66|14.58|14.67|14.59|14.69|14.61|14.64|14.56|69
1706203200000|2024-01-25 17:20:00|14.66|14.58|14.69|14.61|14.69|14.61|14.66|14.58|770
1706203500000|2024-01-25 17:25:00|14.68|14.6|14.68|14.6|14.69|14.61|14.68|14.6|0
1706203800000|2024-01-25 17:30:00|14.69|14.61|14.72|14.64|14.74|14.66|14.68|14.6|13
1706204100000|2024-01-25 17:35:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|3
1706204400000|2024-01-25 17:40:00|||||||||1
1706204700000|2024-01-25 17:45:00|14.72|14.64|14.69|14.61|14.72|14.64|14.69|14.61|4
1706205000000|2024-01-25 17:50:00|14.72|14.64|14.69|14.61|14.72|14.64|14.69|14.61|3
1706205300000|2024-01-25 17:55:00|14.66|14.58|14.64|14.56|14.66|14.58|14.64|14.56|53
1706205600000|2024-01-25 18:00:00|14.66|14.58|14.64|14.56|14.66|14.58|14.64|14.56|0
1706205900000|2024-01-25 18:05:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|26
1706206500000|2024-01-25 18:15:00|14.64|14.56|14.64|14.56|14.65|14.57|14.61|14.53|0
1706206800000|2024-01-25 18:20:00|14.65|14.57|14.65|14.57|14.65|14.57|14.64|14.56|0
1706207100000|2024-01-25 18:25:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1706207700000|2024-01-25 18:35:00|14.61|14.53|14.64|14.56|14.64|14.56|14.61|14.53|6
1706208000000|2024-01-25 18:40:00|14.62|14.54|14.61|14.53|14.64|14.56|14.61|14.53|0
1706208300000|2024-01-25 18:45:00|14.64|14.56|14.61|14.53|14.64|14.56|14.59|14.51|7
1706208900000|2024-01-25 18:55:00|14.64|14.56|14.64|14.56|14.66|14.58|14.64|14.56|0
1706209200000|2024-01-25 19:00:00|14.65|14.57|14.69|14.61|14.69|14.61|14.65|14.57|62
1706209800000|2024-01-25 19:10:00|14.66|14.58|14.64|14.56|14.66|14.58|14.64|14.56|18
1706210100000|2024-01-25 19:15:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|0
1706210400000|2024-01-25 19:20:00|14.62|14.54|14.64|14.56|14.64|14.56|14.61|14.53|7
1706210700000|2024-01-25 19:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|2
1706211300000|2024-01-25 19:35:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|22
1706212200000|2024-01-25 19:50:00|||||||||1
1706213400000|2024-01-25 20:10:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|4
1706213700000|2024-01-25 20:15:00|14.64|14.56|14.61|14.53|14.64|14.56|14.61|14.53|2
1706214000000|2024-01-25 20:20:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|1
1706214600000|2024-01-25 20:30:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|5
1706214900000|2024-01-25 20:35:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|7
1706215200000|2024-01-25 20:40:00|14.71|14.63|14.69|14.61|14.71|14.63|14.69|14.61|14
1706215500000|2024-01-25 20:45:00|14.66|14.58|14.69|14.61|14.69|14.61|14.66|14.58|52
1706215800000|2024-01-25 20:50:00|14.68|14.6|14.69|14.61|14.69|14.61|14.68|14.6|9
1706216100000|2024-01-25 20:55:00|14.7|14.62|14.68|14.6|14.71|14.63|14.66|14.58|92
1706228100000|2024-01-26 00:15:00|14.86|14.56|14.9|14.6|14.91|14.77|14.83|14.56|7
1706228400000|2024-01-26 00:20:00|14.88|14.58|14.9|14.6|14.9|14.6|14.88|14.58|0
1706229900000|2024-01-26 00:45:00|14.91|14.66|14.86|14.61|14.91|14.73|14.81|14.61|0
1706230800000|2024-01-26 01:00:00|14.9|14.65|14.84|14.76|14.9|14.78|14.84|14.65|0
1706231100000|2024-01-26 01:05:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|1
1706231700000|2024-01-26 01:15:00|14.85|14.77|14.89|14.64|14.89|14.77|14.82|14.64|0
1706232000000|2024-01-26 01:20:00|14.75|14.67|14.88|14.63|14.89|14.67|14.74|14.61|1
1706232300000|2024-01-26 01:25:00|14.89|14.64|14.89|14.64|14.89|14.64|14.88|14.63|0
1706232600000|2024-01-26 01:30:00|14.88|14.63|14.85|14.6|14.88|14.63|14.85|14.6|2
1706232900000|2024-01-26 01:35:00|14.79|14.71|14.79|14.71|14.79|14.71|14.76|14.68|0
1706233500000|2024-01-26 01:45:00|14.89|14.64|14.9|14.65|14.9|14.65|14.89|14.64|1
1706233800000|2024-01-26 01:50:00|14.89|14.64|14.89|14.64|14.89|14.64|14.89|14.64|0
1706235000000|2024-01-26 02:10:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|0
1706239500000|2024-01-26 03:25:00|14.89|14.64|14.88|14.63|14.9|14.65|14.88|14.63|0
1706242800000|2024-01-26 04:20:00|14.9|14.65|14.9|14.65|14.94|14.76|14.84|14.65|0
1706243100000|2024-01-26 04:25:00|14.84|14.76|14.94|14.69|14.94|14.76|14.84|14.66|0
1706243400000|2024-01-26 04:30:00|14.84|14.76|14.84|14.76|14.94|14.76|14.84|14.69|0
1706243700000|2024-01-26 04:35:00|14.94|14.69|14.94|14.69|14.94|14.76|14.84|14.69|0
1706244000000|2024-01-26 04:40:00|14.84|14.76|14.94|14.69|14.94|14.79|14.84|14.69|0
1706244300000|2024-01-26 04:45:00|14.84|14.76|14.84|14.76|14.94|14.76|14.84|14.69|0
1706245500000|2024-01-26 05:05:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|0
1706245800000|2024-01-26 05:10:00|||||||||1
1706246100000|2024-01-26 05:15:00|14.85|14.77|14.85|14.77|14.86|14.78|14.84|14.76|0
1706246400000|2024-01-26 05:20:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|0
1706246700000|2024-01-26 05:25:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|0
1706247000000|2024-01-26 05:30:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1706247300000|2024-01-26 05:35:00|14.89|14.64|14.79|14.71|14.89|14.71|14.79|14.64|3
1706247600000|2024-01-26 05:40:00|14.77|14.69|14.76|14.68|14.79|14.71|14.76|14.68|0
1706247900000|2024-01-26 05:45:00|14.77|14.69|14.79|14.71|14.89|14.71|14.77|14.62|1
1706248200000|2024-01-26 05:50:00|14.89|14.64|14.89|14.64|14.89|14.64|14.89|14.64|0
1706248800000|2024-01-26 06:00:00|14.91|14.66|14.89|14.64|14.91|14.66|14.89|14.64|0
1706249100000|2024-01-26 06:05:00|14.91|14.66|14.94|14.69|14.94|14.69|14.89|14.64|0
1706249400000|2024-01-26 06:10:00|||||||||1
1706249700000|2024-01-26 06:15:00|14.84|14.76|14.84|14.76|14.94|14.76|14.84|14.69|0
1706250000000|2024-01-26 06:20:00|14.94|14.69|14.94|14.69|14.94|14.76|14.84|14.69|0
1706250300000|2024-01-26 06:25:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1706250900000|2024-01-26 06:35:00|14.86|14.78|14.86|14.78|14.87|14.79|14.86|14.78|0
1706251200000|2024-01-26 06:40:00|14.87|14.79|14.86|14.78|14.87|14.79|14.86|14.78|5
1706251500000|2024-01-26 06:45:00|14.85|14.77|14.86|14.78|14.86|14.78|14.85|14.77|0
1706251800000|2024-01-26 06:50:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|2
1706252400000|2024-01-26 07:00:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|32
1706253300000|2024-01-26 07:15:00|14.87|14.79|14.83|14.75|14.87|14.79|14.83|14.75|13
1706253600000|2024-01-26 07:20:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1706254800000|2024-01-26 07:40:00|14.83|14.75|14.85|14.77|14.9|14.82|14.83|14.75|71
1706255700000|2024-01-26 07:55:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|36
1706256000000|2024-01-26 08:00:00|||||||||45
1706256300000|2024-01-26 08:05:00|||||||||100
1706256600000|2024-01-26 08:10:00|14.81|14.73|14.85|14.77|14.85|14.77|14.81|14.73|47
1706256900000|2024-01-26 08:15:00|14.82|14.74|14.82|14.74|14.85|14.77|14.8|14.72|46
1706257500000|2024-01-26 08:25:00|14.85|14.77|14.82|14.74|14.85|14.77|14.8|14.72|21
1706257800000|2024-01-26 08:30:00|14.8|14.72|14.75|14.67|14.82|14.74|14.74|14.66|512
1706258100000|2024-01-26 08:35:00|14.76|14.68|14.75|14.67|14.76|14.68|14.72|14.64|108
1706258400000|2024-01-26 08:40:00|14.76|14.68|14.75|14.67|14.76|14.68|14.75|14.67|352
1706258700000|2024-01-26 08:45:00|14.72|14.64|14.72|14.64|14.74|14.66|14.72|14.64|10
1706259000000|2024-01-26 08:50:00|14.73|14.65|14.72|14.64|14.73|14.65|14.72|14.64|64
1706259300000|2024-01-26 08:55:00|14.73|14.65|14.72|14.64|14.75|14.67|14.72|14.64|55
1706259600000|2024-01-26 09:00:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|16
1706259900000|2024-01-26 09:05:00|14.77|14.69|14.75|14.67|14.8|14.72|14.75|14.67|50
1706260200000|2024-01-26 09:10:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|10
1706260500000|2024-01-26 09:15:00|||||||||1
1706260800000|2024-01-26 09:20:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|243
1706261100000|2024-01-26 09:25:00|||||||||3
1706261400000|2024-01-26 09:30:00|14.72|14.64|14.72|14.64|14.75|14.67|14.72|14.64|364
1706262300000|2024-01-26 09:45:00|||||||||21
1706262600000|2024-01-26 09:50:00|14.75|14.67|14.72|14.64|14.75|14.67|14.72|14.64|138
1706262900000|2024-01-26 09:55:00|14.75|14.67|14.75|14.67|14.75|14.67|14.72|14.64|59
1706263200000|2024-01-26 10:00:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|16
1706263500000|2024-01-26 10:05:00|14.75|14.67|14.77|14.69|14.77|14.69|14.75|14.67|203
1706263800000|2024-01-26 10:10:00|14.75|14.67|14.75|14.67|14.77|14.69|14.72|14.64|170
1706264100000|2024-01-26 10:15:00|14.74|14.66|14.75|14.67|14.75|14.67|14.72|14.64|27
1706264400000|2024-01-26 10:20:00|14.76|14.68|14.77|14.69|14.77|14.69|14.75|14.67|250
1706264700000|2024-01-26 10:25:00|14.76|14.68|14.75|14.67|14.77|14.69|14.75|14.67|12
1706265000000|2024-01-26 10:30:00|14.76|14.68|14.77|14.69|14.77|14.69|14.75|14.67|0
1706265300000|2024-01-26 10:35:00|||||||||12
1706265600000|2024-01-26 10:40:00|14.76|14.68|14.75|14.67|14.77|14.69|14.75|14.67|94
1706265900000|2024-01-26 10:45:00|14.76|14.68|14.77|14.69|14.77|14.69|14.75|14.67|0
1706266200000|2024-01-26 10:50:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|55
1706266500000|2024-01-26 10:55:00|14.81|14.73|14.8|14.72|14.81|14.73|14.8|14.72|0
1706266800000|2024-01-26 11:00:00|||||||||10
1706267100000|2024-01-26 11:05:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|7
1706267400000|2024-01-26 11:10:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|1
1706267700000|2024-01-26 11:15:00|14.85|14.77|14.85|14.77|14.85|14.77|14.8|14.72|542
1706268000000|2024-01-26 11:20:00|14.83|14.75|14.8|14.72|14.83|14.75|14.8|14.72|17
1706268300000|2024-01-26 11:25:00|||||||||858
1706268600000|2024-01-26 11:30:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|19
1706268900000|2024-01-26 11:35:00|14.8|14.72|14.8|14.72|14.8|14.72|14.77|14.69|95
1706269200000|2024-01-26 11:40:00|14.79|14.71|14.75|14.67|14.8|14.72|14.72|14.64|584
1706269500000|2024-01-26 11:45:00|14.76|14.68|14.75|14.67|14.77|14.69|14.75|14.67|0
1706269800000|2024-01-26 11:50:00|14.76|14.68|14.75|14.67|14.76|14.68|14.72|14.64|18
1706270400000|2024-01-26 12:00:00|14.72|14.64|14.72|14.64|14.72|14.64|14.68|14.6|485
1706271300000|2024-01-26 12:15:00|||||||||2
1706271600000|2024-01-26 12:20:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|44
1706271900000|2024-01-26 12:25:00|14.72|14.64|14.69|14.61|14.72|14.64|14.69|14.61|49
1706272200000|2024-01-26 12:30:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|26
1706272500000|2024-01-26 12:35:00|||||||||1
1706272800000|2024-01-26 12:40:00|14.74|14.66|14.75|14.67|14.75|14.67|14.72|14.64|98
1706273100000|2024-01-26 12:45:00|14.77|14.69|14.8|14.72|14.8|14.72|14.77|14.69|160
1706273700000|2024-01-26 12:55:00|14.83|14.75|14.82|14.74|14.85|14.77|14.82|14.74|495
1706274000000|2024-01-26 13:00:00|14.8|14.72|14.84|14.76|14.85|14.77|14.8|14.72|33
1706274300000|2024-01-26 13:05:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|0
1706274600000|2024-01-26 13:10:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|3
1706274900000|2024-01-26 13:15:00|14.85|14.77|14.85|14.77|14.85|14.77|14.8|14.72|56
1706275200000|2024-01-26 13:20:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|13
1706275500000|2024-01-26 13:25:00|14.84|14.76|14.85|14.77|14.85|14.77|14.84|14.76|34
1706275800000|2024-01-26 13:30:00|14.84|14.76|14.82|14.74|14.85|14.77|14.8|14.72|104
1706276100000|2024-01-26 13:35:00|14.8|14.72|14.81|14.73|14.85|14.77|14.8|14.72|60
1706276400000|2024-01-26 13:40:00|14.8|14.72|14.77|14.69|14.8|14.72|14.77|14.69|113
1706276700000|2024-01-26 13:45:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|348
1706277000000|2024-01-26 13:50:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|15
1706277300000|2024-01-26 13:55:00|14.77|14.69|14.75|14.67|14.77|14.69|14.75|14.67|6
1706277600000|2024-01-26 14:00:00|14.76|14.68|14.77|14.69|14.77|14.69|14.75|14.67|1
1706277900000|2024-01-26 14:05:00|14.8|14.72|14.75|14.67|14.8|14.72|14.75|14.67|162
1706278200000|2024-01-26 14:10:00|14.76|14.68|14.8|14.72|14.8|14.72|14.75|14.67|212
1706278500000|2024-01-26 14:15:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|80
1706278800000|2024-01-26 14:20:00|14.8|14.72|14.77|14.69|14.81|14.73|14.77|14.69|125
1706279100000|2024-01-26 14:25:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|334
1706279400000|2024-01-26 14:30:00|14.72|14.64|14.72|14.64|14.74|14.66|14.72|14.64|0
1706279700000|2024-01-26 14:35:00|14.73|14.65|14.74|14.66|14.74|14.66|14.69|14.61|929
1706280300000|2024-01-26 14:45:00|||||||||53
1706280600000|2024-01-26 14:50:00|||||||||5
1706280900000|2024-01-26 14:55:00|||||||||2
1706281200000|2024-01-26 15:00:00|||||||||4
1706281500000|2024-01-26 15:05:00|14.69|14.61|14.74|14.66|14.74|14.66|14.69|14.61|324
1706281800000|2024-01-26 15:10:00|14.71|14.63|14.73|14.65|14.74|14.66|14.71|14.63|140
1706282100000|2024-01-26 15:15:00|14.74|14.66|14.72|14.64|14.74|14.66|14.72|14.64|0
1706282400000|2024-01-26 15:20:00|14.74|14.66|14.69|14.61|14.74|14.66|14.69|14.61|196
1706282700000|2024-01-26 15:25:00|||||||||8
1706283000000|2024-01-26 15:30:00|14.66|14.58|14.64|14.56|14.69|14.61|14.64|14.56|487
1706283300000|2024-01-26 15:35:00|||||||||3
1706283600000|2024-01-26 15:40:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|23
1706283900000|2024-01-26 15:45:00|||||||||9
1706284200000|2024-01-26 15:50:00|||||||||8
1706284500000|2024-01-26 15:55:00|||||||||13
1706284800000|2024-01-26 16:00:00|14.66|14.58|14.66|14.58|14.66|14.58|14.64|14.56|99
1706285100000|2024-01-26 16:05:00|14.68|14.6|14.68|14.6|14.68|14.6|14.64|14.56|45
1706285400000|2024-01-26 16:10:00|||||||||110
1706285700000|2024-01-26 16:15:00|14.64|14.56|14.68|14.6|14.68|14.6|14.64|14.56|86
1706286000000|2024-01-26 16:20:00|||||||||117
1706286300000|2024-01-26 16:25:00|14.63|14.55|14.63|14.55|14.64|14.56|14.63|14.55|381
1706286600000|2024-01-26 16:30:00|||||||||19
1706286900000|2024-01-26 16:35:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|12
1706287200000|2024-01-26 16:40:00|||||||||10
1706287500000|2024-01-26 16:45:00|||||||||5
1706287800000|2024-01-26 16:50:00|14.63|14.55|14.64|14.56|14.64|14.56|14.63|14.55|9
1706288100000|2024-01-26 16:55:00|||||||||19
1706288400000|2024-01-26 17:00:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|9
1706288700000|2024-01-26 17:05:00|||||||||3
1706289000000|2024-01-26 17:10:00|||||||||2
1706289300000|2024-01-26 17:15:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|2
1706289600000|2024-01-26 17:20:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|180
1706289900000|2024-01-26 17:25:00|||||||||15
1706290200000|2024-01-26 17:30:00|14.63|14.55|14.6|14.52|14.63|14.55|14.6|14.52|39
1706290500000|2024-01-26 17:35:00|14.63|14.55|14.63|14.55|14.64|14.56|14.63|14.55|13
1706290800000|2024-01-26 17:40:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|2
1706291100000|2024-01-26 17:45:00|14.58|14.5|14.62|14.54|14.62|14.54|14.58|14.5|40
1706291400000|2024-01-26 17:50:00|14.61|14.53|14.6|14.52|14.63|14.55|14.59|14.51|3
1706291700000|2024-01-26 17:55:00|14.58|14.5|14.6|14.52|14.6|14.52|14.58|14.5|0
1706292300000|2024-01-26 18:05:00|14.58|14.5|14.6|14.52|14.6|14.52|14.58|14.5|3
1706293200000|2024-01-26 18:20:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|24
1706294400000|2024-01-26 18:40:00|14.6|14.52|14.6|14.52|14.6|14.52|14.58|14.5|4
1706295000000|2024-01-26 18:50:00|14.56|14.48|14.55|14.47|14.58|14.5|14.55|14.47|24
1706295600000|2024-01-26 19:00:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|1
1706295900000|2024-01-26 19:05:00|||||||||1
1706296800000|2024-01-26 19:20:00|||||||||1
1706298900000|2024-01-26 19:55:00|14.58|14.5|14.58|14.5|14.6|14.52|14.58|14.5|16
1706299200000|2024-01-26 20:00:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|0
1706300700000|2024-01-26 20:25:00|||||||||1
1706301000000|2024-01-26 20:30:00|||||||||4
1706301600000|2024-01-26 20:40:00|||||||||60
1706301900000|2024-01-26 20:45:00|14.61|14.53|14.63|14.55|14.63|14.55|14.6|14.52|62
1706302200000|2024-01-26 20:50:00|14.64|14.56|14.68|14.6|14.69|14.61|14.64|14.56|41
1706302500000|2024-01-26 20:55:00|14.69|14.61|14.71|14.63|14.73|14.65|14.68|14.6|31
1706487300000|2024-01-29 00:15:00|14.85|14.77|14.85|14.77|14.9|14.77|14.85|14.65|6
1706487600000|2024-01-29 00:20:00|14.83|14.75|14.84|14.59|14.85|14.77|14.82|14.59|4
1706487900000|2024-01-29 00:25:00|||||||||1
1706489100000|2024-01-29 00:45:00|14.87|14.62|14.8|14.72|14.88|14.74|14.8|14.62|0
1706490600000|2024-01-29 01:10:00|14.87|14.62|14.8|14.72|14.87|14.72|14.8|14.62|0
1706491200000|2024-01-29 01:20:00|14.87|14.62|14.8|14.72|14.88|14.72|14.8|14.62|0
1706491500000|2024-01-29 01:25:00|14.87|14.62|14.81|14.56|14.87|14.72|14.76|14.56|2
1706496900000|2024-01-29 02:55:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1706497200000|2024-01-29 03:00:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|0
1706497500000|2024-01-29 03:05:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1706497800000|2024-01-29 03:10:00|14.72|14.64|14.75|14.67|14.75|14.67|14.72|14.64|0
1706498400000|2024-01-29 03:20:00|14.76|14.68|14.79|14.71|14.79|14.71|14.76|14.68|0
1706499000000|2024-01-29 03:30:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|0
1706499600000|2024-01-29 03:40:00|14.77|14.69|14.76|14.68|14.79|14.71|14.76|14.68|0
1706499900000|2024-01-29 03:45:00|14.77|14.69|14.79|14.71|14.79|14.71|14.76|14.68|1
1706500200000|2024-01-29 03:50:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|0
1706500500000|2024-01-29 03:55:00|14.77|14.69|14.76|14.68|14.77|14.69|14.76|14.68|0
1706500800000|2024-01-29 04:00:00|14.77|14.69|14.77|14.69|14.79|14.71|14.76|14.68|0
1706501100000|2024-01-29 04:05:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706501400000|2024-01-29 04:10:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706501700000|2024-01-29 04:15:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706502000000|2024-01-29 04:20:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706502300000|2024-01-29 04:25:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706502600000|2024-01-29 04:30:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706502900000|2024-01-29 04:35:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706503200000|2024-01-29 04:40:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706503800000|2024-01-29 04:50:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1706504100000|2024-01-29 04:55:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1706504400000|2024-01-29 05:00:00|14.77|14.69|14.77|14.69|14.79|14.71|14.77|14.69|0
1706504700000|2024-01-29 05:05:00|14.79|14.71|14.79|14.71|14.79|14.71|14.77|14.69|0
1706505000000|2024-01-29 05:10:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|0
1706505300000|2024-01-29 05:15:00|14.77|14.69|14.77|14.69|14.79|14.71|14.77|14.69|1
1706505600000|2024-01-29 05:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.77|14.69|0
1706505900000|2024-01-29 05:25:00|14.77|14.69|14.77|14.69|14.79|14.71|14.77|14.69|0
1706506200000|2024-01-29 05:30:00|14.79|14.71|14.79|14.71|14.79|14.71|14.77|14.69|0
1706506800000|2024-01-29 05:40:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|0
1706507400000|2024-01-29 05:50:00|14.79|14.71|14.79|14.71|14.79|14.71|14.77|14.69|0
1706508600000|2024-01-29 06:10:00|14.77|14.69|14.76|14.68|14.77|14.69|14.76|14.68|0
1706509800000|2024-01-29 06:30:00|14.77|14.69|14.76|14.68|14.79|14.71|14.76|14.68|0
1706510100000|2024-01-29 06:35:00|14.77|14.69|14.79|14.71|14.79|14.71|14.76|14.68|0
1706510400000|2024-01-29 06:40:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|0
1706510700000|2024-01-29 06:45:00|14.78|14.7|14.78|14.7|14.79|14.71|14.78|14.7|0
1706511000000|2024-01-29 06:50:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|2
1706511300000|2024-01-29 06:55:00|14.8|14.72|14.79|14.71|14.81|14.73|14.78|14.7|13
1706511600000|2024-01-29 07:00:00|14.78|14.7|14.75|14.67|14.78|14.7|14.75|14.67|6
1706511900000|2024-01-29 07:05:00|14.76|14.68|14.75|14.67|14.76|14.68|14.75|14.67|5
1706512200000|2024-01-29 07:10:00|14.76|14.68|14.78|14.7|14.78|14.7|14.76|14.68|4
1706512500000|2024-01-29 07:15:00|14.76|14.68|14.78|14.7|14.78|14.7|14.76|14.68|0
1706514300000|2024-01-29 07:45:00|||||||||1
1706515200000|2024-01-29 08:00:00|14.73|14.65|14.72|14.64|14.73|14.65|14.7|14.62|60
1706515800000|2024-01-29 08:10:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|20
1706516100000|2024-01-29 08:15:00|||||||||4
1706516400000|2024-01-29 08:20:00|||||||||4
1706516700000|2024-01-29 08:25:00|||||||||18
1706517000000|2024-01-29 08:30:00|14.68|14.6|14.69|14.61|14.73|14.65|14.68|14.6|264
1706517300000|2024-01-29 08:35:00|14.7|14.62|14.68|14.6|14.7|14.62|14.68|14.6|123
1706517600000|2024-01-29 08:40:00|14.7|14.62|14.7|14.62|14.73|14.65|14.7|14.62|30
1706517900000|2024-01-29 08:45:00|14.73|14.65|14.7|14.62|14.73|14.65|14.7|14.62|2
1706518200000|2024-01-29 08:50:00|14.73|14.65|14.7|14.62|14.73|14.65|14.7|14.62|4
1706518500000|2024-01-29 08:55:00|||||||||1
1706518800000|2024-01-29 09:00:00|14.72|14.64|14.75|14.67|14.75|14.67|14.7|14.62|65
1706519100000|2024-01-29 09:05:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|21
1706519400000|2024-01-29 09:10:00|||||||||4
1706519700000|2024-01-29 09:15:00|14.79|14.71|14.75|14.67|14.79|14.71|14.75|14.67|105
1706520000000|2024-01-29 09:20:00|||||||||3
1706520300000|2024-01-29 09:25:00|||||||||4
1706520600000|2024-01-29 09:30:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|133
1706520900000|2024-01-29 09:35:00|14.75|14.67|14.78|14.7|14.8|14.72|14.75|14.67|16
1706521200000|2024-01-29 09:40:00|14.79|14.71|14.78|14.7|14.8|14.72|14.78|14.7|3
1706521500000|2024-01-29 09:45:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|9
1706521800000|2024-01-29 09:50:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|188
1706522100000|2024-01-29 09:55:00|14.78|14.7|14.78|14.7|14.79|14.71|14.78|14.7|6
1706522400000|2024-01-29 10:00:00|14.79|14.71|14.79|14.71|14.83|14.75|14.79|14.71|210
1706522700000|2024-01-29 10:05:00|14.81|14.73|14.78|14.7|14.81|14.73|14.78|14.7|3
1706523000000|2024-01-29 10:10:00|14.76|14.68|14.78|14.7|14.78|14.7|14.76|14.68|38
1706523300000|2024-01-29 10:15:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|313
1706523600000|2024-01-29 10:20:00|||||||||2
1706523900000|2024-01-29 10:25:00|||||||||4
1706524200000|2024-01-29 10:30:00|||||||||5
1706524500000|2024-01-29 10:35:00|||||||||6
1706524800000|2024-01-29 10:40:00|14.74|14.66|14.71|14.63|14.74|14.66|14.71|14.63|550
1706525100000|2024-01-29 10:45:00|14.68|14.6|14.71|14.63|14.71|14.63|14.67|14.59|1036
1706525400000|2024-01-29 10:50:00|||||||||1
1706525700000|2024-01-29 10:55:00|14.69|14.61|14.71|14.63|14.71|14.63|14.69|14.61|211
1706526000000|2024-01-29 11:00:00|||||||||3
1706526300000|2024-01-29 11:05:00|14.69|14.61|14.69|14.61|14.71|14.63|14.66|14.58|196
1706526600000|2024-01-29 11:10:00|14.68|14.6|14.68|14.6|14.69|14.61|14.67|14.59|10
1706526900000|2024-01-29 11:15:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|445
1706527200000|2024-01-29 11:20:00|||||||||4
1706527500000|2024-01-29 11:25:00|||||||||1
1706527800000|2024-01-29 11:30:00|||||||||831
1706528100000|2024-01-29 11:35:00|||||||||3
1706528400000|2024-01-29 11:40:00|||||||||851
1706528700000|2024-01-29 11:45:00|||||||||2
1706529000000|2024-01-29 11:50:00|||||||||6
1706529300000|2024-01-29 11:55:00|||||||||4
1706529600000|2024-01-29 12:00:00|||||||||3
1706529900000|2024-01-29 12:05:00|||||||||108
1706530200000|2024-01-29 12:10:00|||||||||320
1706530500000|2024-01-29 12:15:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|74
1706530800000|2024-01-29 12:20:00|||||||||7
1706531100000|2024-01-29 12:25:00|||||||||7
1706531400000|2024-01-29 12:30:00|||||||||12
1706531700000|2024-01-29 12:35:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|45
1706532000000|2024-01-29 12:40:00|||||||||12
1706532300000|2024-01-29 12:45:00|||||||||2
1706532600000|2024-01-29 12:50:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|62
1706532900000|2024-01-29 12:55:00|||||||||2
1706533200000|2024-01-29 13:00:00|||||||||382
1706533500000|2024-01-29 13:05:00|||||||||2
1706533800000|2024-01-29 13:10:00|||||||||5
1706534100000|2024-01-29 13:15:00|||||||||3
1706534400000|2024-01-29 13:20:00|14.73|14.65|14.71|14.63|14.75|14.67|14.71|14.63|165
1706534700000|2024-01-29 13:25:00|||||||||4
1706535000000|2024-01-29 13:30:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|372
1706535600000|2024-01-29 13:40:00|||||||||30
1706535900000|2024-01-29 13:45:00|||||||||39
1706536500000|2024-01-29 13:55:00|||||||||1
1706536800000|2024-01-29 14:00:00|14.67|14.59|14.66|14.58|14.68|14.6|14.66|14.58|0
1706537100000|2024-01-29 14:05:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|289
1706537400000|2024-01-29 14:10:00|14.68|14.6|14.66|14.58|14.68|14.6|14.66|14.58|0
1706537700000|2024-01-29 14:15:00|14.68|14.6|14.63|14.55|14.68|14.6|14.63|14.55|37
1706538000000|2024-01-29 14:20:00|||||||||10
1706538300000|2024-01-29 14:25:00|14.66|14.58|14.66|14.58|14.68|14.6|14.65|14.57|267
1706538600000|2024-01-29 14:30:00|14.67|14.59|14.73|14.65|14.73|14.65|14.66|14.58|204
1706538900000|2024-01-29 14:35:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|196
1706539200000|2024-01-29 14:40:00|||||||||140
1706539500000|2024-01-29 14:45:00|14.76|14.68|14.76|14.68|14.76|14.68|14.71|14.63|303
1706539800000|2024-01-29 14:50:00|14.75|14.67|14.76|14.68|14.76|14.68|14.75|14.67|328
1706540100000|2024-01-29 14:55:00|14.73|14.65|14.75|14.67|14.76|14.68|14.73|14.65|89
1706540400000|2024-01-29 15:00:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|4
1706540700000|2024-01-29 15:05:00|14.75|14.67|14.73|14.65|14.75|14.67|14.73|14.65|226
1706541000000|2024-01-29 15:10:00|||||||||3
1706541300000|2024-01-29 15:15:00|||||||||2
1706541600000|2024-01-29 15:20:00|14.76|14.68|14.78|14.7|14.78|14.7|14.73|14.65|232
1706541900000|2024-01-29 15:25:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|273
1706542200000|2024-01-29 15:30:00|14.78|14.7|14.76|14.68|14.81|14.73|14.76|14.68|660
1706542500000|2024-01-29 15:35:00|14.78|14.7|14.78|14.7|14.81|14.73|14.76|14.68|59
1706542800000|2024-01-29 15:40:00|14.81|14.73|14.81|14.73|14.81|14.73|14.78|14.7|7
1706543100000|2024-01-29 15:45:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|237
1706543400000|2024-01-29 15:50:00|||||||||116
1706543700000|2024-01-29 15:55:00|14.85|14.77|14.89|14.81|14.89|14.81|14.85|14.77|999
1706544000000|2024-01-29 16:00:00|||||||||34
1706544300000|2024-01-29 16:05:00|14.9|14.82|14.94|14.86|14.94|14.86|14.9|14.82|966
1706544600000|2024-01-29 16:10:00|14.91|14.83|14.9|14.82|14.91|14.83|14.89|14.81|301
1706544900000|2024-01-29 16:15:00|14.89|14.81|14.89|14.81|14.9|14.82|14.89|14.81|276
1706545200000|2024-01-29 16:20:00|||||||||355
1706545500000|2024-01-29 16:25:00|14.94|14.86|14.91|14.83|14.94|14.86|14.89|14.81|1797
1706545800000|2024-01-29 16:30:00|14.9|14.82|14.89|14.81|14.96|14.88|14.89|14.81|613
1706546100000|2024-01-29 16:35:00|14.86|14.78|14.89|14.81|14.89|14.81|14.86|14.78|34
1706546400000|2024-01-29 16:40:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|30
1706546700000|2024-01-29 16:45:00|14.84|14.76|14.86|14.78|14.86|14.78|14.84|14.76|3
1706547000000|2024-01-29 16:50:00|14.85|14.77|14.85|14.77|14.86|14.78|14.84|14.76|3
1706547300000|2024-01-29 16:55:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|35
1706547600000|2024-01-29 17:00:00|14.84|14.76|14.86|14.78|14.86|14.78|14.84|14.76|7
1706547900000|2024-01-29 17:05:00|||||||||1
1706548200000|2024-01-29 17:10:00|14.84|14.76|14.84|14.76|14.84|14.76|14.81|14.73|83
1706548500000|2024-01-29 17:15:00|14.81|14.73|14.84|14.76|14.84|14.76|14.81|14.73|127
1706549100000|2024-01-29 17:25:00|||||||||2
1706549700000|2024-01-29 17:35:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|4
1706550000000|2024-01-29 17:40:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|3
1706550300000|2024-01-29 17:45:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|11
1706550900000|2024-01-29 17:55:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|0
1706551200000|2024-01-29 18:00:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|0
1706551500000|2024-01-29 18:05:00|14.8|14.72|14.79|14.71|14.8|14.72|14.77|14.69|24
1706551800000|2024-01-29 18:10:00|||||||||5
1706552100000|2024-01-29 18:15:00|||||||||7
1706552700000|2024-01-29 18:25:00|||||||||3
1706554200000|2024-01-29 18:50:00|||||||||19
1706555700000|2024-01-29 19:15:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1706556000000|2024-01-29 19:20:00|14.8|14.72|14.79|14.71|14.81|14.73|14.79|14.71|0
1706556600000|2024-01-29 19:30:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1706556900000|2024-01-29 19:35:00|14.8|14.72|14.81|14.73|14.81|14.73|14.79|14.71|0
1706557200000|2024-01-29 19:40:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|33
1706558100000|2024-01-29 19:55:00|14.81|14.73|14.81|14.73|14.84|14.76|14.81|14.73|45
1706558400000|2024-01-29 20:00:00|14.79|14.71|14.84|14.76|14.84|14.76|14.79|14.71|10
1706558700000|2024-01-29 20:05:00|14.83|14.75|14.81|14.73|14.83|14.75|14.8|14.72|9
1706559600000|2024-01-29 20:20:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|328
1706560500000|2024-01-29 20:35:00|||||||||1
1706560800000|2024-01-29 20:40:00|14.81|14.73|14.81|14.73|14.81|14.73|14.8|14.72|362
1706561100000|2024-01-29 20:45:00|14.84|14.76|14.81|14.73|14.84|14.76|14.8|14.72|58
1706561700000|2024-01-29 20:55:00|14.84|14.76|14.86|14.78|14.86|14.78|14.84|14.76|61
1706573700000|2024-01-30 00:15:00|14.96|14.71|14.87|14.79|14.98|14.8|14.85|14.71|0
1706574000000|2024-01-30 00:20:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|1
1706574900000|2024-01-30 00:35:00|||||||||1
1706575200000|2024-01-30 00:40:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|1
1706575500000|2024-01-30 00:45:00|14.83|14.75|14.82|14.74|14.91|14.76|14.8|14.66|1
1706575800000|2024-01-30 00:50:00|14.91|14.66|14.83|14.75|14.93|14.77|14.82|14.66|0
1706576100000|2024-01-30 00:55:00|14.93|14.68|14.85|14.77|14.93|14.77|14.83|14.68|1
1706576400000|2024-01-30 01:00:00|14.93|14.68|14.83|14.75|14.93|14.77|14.83|14.68|0
1706576700000|2024-01-30 01:05:00|14.84|14.76|14.83|14.75|14.84|14.76|14.83|14.75|0
1706577000000|2024-01-30 01:10:00|14.82|14.74|14.83|14.75|14.83|14.75|14.82|14.74|0
1706577300000|2024-01-30 01:15:00|14.82|14.74|14.82|14.74|14.84|14.76|14.82|14.74|3
1706577900000|2024-01-30 01:25:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|0
1706578200000|2024-01-30 01:30:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|0
1706578800000|2024-01-30 01:40:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1706579100000|2024-01-30 01:45:00|14.82|14.74|14.82|14.74|14.83|14.75|14.82|14.74|2
1706579700000|2024-01-30 01:55:00|14.91|14.66|14.82|14.74|14.91|14.74|14.82|14.66|0
1706580000000|2024-01-30 02:00:00|14.91|14.66|14.82|14.74|14.91|14.76|14.82|14.66|0
1706580300000|2024-01-30 02:05:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|0
1706580600000|2024-01-30 02:10:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|0
1706580900000|2024-01-30 02:15:00|14.83|14.75|14.91|14.66|14.91|14.77|14.82|14.66|1
1706581200000|2024-01-30 02:20:00|14.84|14.76|14.82|14.74|14.91|14.76|14.82|14.66|0
1706581500000|2024-01-30 02:25:00|14.91|14.66|14.84|14.76|14.91|14.76|14.82|14.66|0
1706581800000|2024-01-30 02:30:00|14.82|14.74|14.82|14.74|14.91|14.76|14.82|14.66|0
1706582100000|2024-01-30 02:35:00|14.83|14.75|14.83|14.75|14.85|14.77|14.83|14.75|5
1706582700000|2024-01-30 02:45:00|14.84|14.76|14.83|14.75|14.84|14.76|14.83|14.75|3
1706583000000|2024-01-30 02:50:00|14.84|14.76|14.83|14.75|14.84|14.76|14.83|14.75|0
1706583300000|2024-01-30 02:55:00|14.84|14.76|14.83|14.75|14.84|14.76|14.83|14.75|0
1706583600000|2024-01-30 03:00:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|1
1706584200000|2024-01-30 03:10:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1706584500000|2024-01-30 03:15:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1706584800000|2024-01-30 03:20:00|14.86|14.78|14.81|14.73|14.86|14.78|14.81|14.73|6
1706586600000|2024-01-30 03:50:00|||||||||2
1706588400000|2024-01-30 04:20:00|14.82|14.74|14.78|14.7|14.83|14.75|14.78|14.7|24
1706589000000|2024-01-30 04:30:00|14.77|14.69|14.78|14.7|14.78|14.7|14.77|14.69|0
1706589300000|2024-01-30 04:35:00|||||||||1
1706590200000|2024-01-30 04:50:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|0
1706590500000|2024-01-30 04:55:00|14.77|14.69|14.78|14.7|14.78|14.7|14.77|14.69|0
1706591700000|2024-01-30 05:15:00|14.81|14.73|14.81|14.73|14.82|14.74|14.81|14.73|6
1706592000000|2024-01-30 05:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.78|14.7|0
1706592300000|2024-01-30 05:25:00|14.81|14.73|14.79|14.71|14.81|14.73|14.79|14.71|0
1706592600000|2024-01-30 05:30:00|14.81|14.73|14.79|14.71|14.81|14.73|14.78|14.7|0
1706593200000|2024-01-30 05:40:00|14.81|14.73|14.79|14.71|14.81|14.73|14.79|14.71|0
1706593800000|2024-01-30 05:50:00|14.78|14.7|14.78|14.7|14.83|14.75|14.78|14.7|3
1706594100000|2024-01-30 05:55:00|14.8|14.72|14.79|14.71|14.82|14.74|14.79|14.71|4
1706594400000|2024-01-30 06:00:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1706594700000|2024-01-30 06:05:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1706595000000|2024-01-30 06:10:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|0
1706595300000|2024-01-30 06:15:00|14.82|14.74|14.83|14.75|14.83|14.75|14.81|14.73|0
1706595600000|2024-01-30 06:20:00|14.82|14.74|14.82|14.74|14.83|14.75|14.81|14.73|1
1706595900000|2024-01-30 06:25:00|14.8|14.72|14.8|14.72|14.82|14.74|14.8|14.72|0
1706596200000|2024-01-30 06:30:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1706596500000|2024-01-30 06:35:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|0
1706596800000|2024-01-30 06:40:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|0
1706597100000|2024-01-30 06:45:00|14.83|14.75|14.83|14.75|14.83|14.75|14.82|14.74|0
1706597400000|2024-01-30 06:50:00|||||||||1
1706597700000|2024-01-30 06:55:00|||||||||1
1706598000000|2024-01-30 07:00:00|14.85|14.77|14.86|14.78|14.87|14.79|14.82|14.74|12
1706598300000|2024-01-30 07:05:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1706599500000|2024-01-30 07:25:00|||||||||23
1706600400000|2024-01-30 07:40:00|||||||||161
1706601600000|2024-01-30 08:00:00|14.9|14.82|14.95|14.87|14.95|14.87|14.9|14.82|225
1706601900000|2024-01-30 08:05:00|14.92|14.84|14.9|14.82|14.93|14.85|14.9|14.82|374
1706602200000|2024-01-30 08:10:00|14.91|14.83|14.9|14.82|14.91|14.83|14.9|14.82|54
1706602800000|2024-01-30 08:20:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|226
1706603400000|2024-01-30 08:30:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|1655
1706603700000|2024-01-30 08:35:00|||||||||32
1706604000000|2024-01-30 08:40:00|||||||||6
1706604300000|2024-01-30 08:45:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|188
1706604600000|2024-01-30 08:50:00|14.78|14.7|14.77|14.69|14.8|14.72|14.77|14.69|11
1706604900000|2024-01-30 08:55:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|12
1706605200000|2024-01-30 09:00:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|4
1706605500000|2024-01-30 09:05:00|14.75|14.67|14.72|14.64|14.75|14.67|14.72|14.64|44
1706605800000|2024-01-30 09:10:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|22
1706606100000|2024-01-30 09:15:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|33
1706606400000|2024-01-30 09:20:00|14.83|14.75|14.85|14.77|14.85|14.77|14.8|14.72|371
1706606700000|2024-01-30 09:25:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|1
1706607000000|2024-01-30 09:30:00|14.83|14.75|14.82|14.74|14.85|14.77|14.8|14.72|87
1706607300000|2024-01-30 09:35:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|74
1706607600000|2024-01-30 09:40:00|14.82|14.74|14.82|14.74|14.83|14.75|14.82|14.74|21
1706608500000|2024-01-30 09:55:00|||||||||20
1706608800000|2024-01-30 10:00:00|||||||||3
1706609100000|2024-01-30 10:05:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|24
1706609400000|2024-01-30 10:10:00|14.82|14.74|14.85|14.77|14.85|14.77|14.82|14.74|110
1706609700000|2024-01-30 10:15:00|14.82|14.74|14.82|14.74|14.84|14.76|14.82|14.74|316
1706610000000|2024-01-30 10:20:00|14.84|14.76|14.85|14.77|14.85|14.77|14.82|14.74|39
1706610300000|2024-01-30 10:25:00|14.84|14.76|14.85|14.77|14.85|14.77|14.84|14.76|2
1706610600000|2024-01-30 10:30:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|18
1706610900000|2024-01-30 10:35:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|75
1706611200000|2024-01-30 10:40:00|14.87|14.79|14.87|14.79|14.87|14.79|14.86|14.78|252
1706611500000|2024-01-30 10:45:00|14.89|14.81|14.89|14.81|14.9|14.82|14.87|14.79|307
1706611800000|2024-01-30 10:50:00|14.87|14.79|14.9|14.82|14.9|14.82|14.86|14.78|134
1706612100000|2024-01-30 10:55:00|14.87|14.79|14.87|14.79|14.89|14.81|14.85|14.77|424
1706612400000|2024-01-30 11:00:00|14.89|14.81|14.85|14.77|14.9|14.82|14.85|14.77|104
1706612700000|2024-01-30 11:05:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|225
1706613000000|2024-01-30 11:10:00|14.87|14.79|14.9|14.82|14.9|14.82|14.85|14.77|109
1706613300000|2024-01-30 11:15:00|14.87|14.79|14.9|14.82|14.9|14.82|14.87|14.79|1
1706613600000|2024-01-30 11:20:00|||||||||1
1706613900000|2024-01-30 11:25:00|14.89|14.81|14.86|14.78|14.9|14.82|14.86|14.78|30
1706614200000|2024-01-30 11:30:00|14.85|14.77|14.9|14.82|14.9|14.82|14.85|14.77|202
1706614800000|2024-01-30 11:40:00|14.87|14.79|14.9|14.82|14.9|14.82|14.87|14.79|25
1706615100000|2024-01-30 11:45:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|1
1706615400000|2024-01-30 11:50:00|||||||||2
1706616300000|2024-01-30 12:05:00|||||||||1
1706616600000|2024-01-30 12:10:00|||||||||1
1706616900000|2024-01-30 12:15:00|||||||||6
1706617200000|2024-01-30 12:20:00|||||||||8
1706617500000|2024-01-30 12:25:00|||||||||6
1706617800000|2024-01-30 12:30:00|||||||||4
1706618100000|2024-01-30 12:35:00|||||||||63
1706618400000|2024-01-30 12:40:00|||||||||35
1706618700000|2024-01-30 12:45:00|||||||||1
1706619000000|2024-01-30 12:50:00|||||||||1
1706619300000|2024-01-30 12:55:00|||||||||1
1706619600000|2024-01-30 13:00:00|||||||||5
1706619900000|2024-01-30 13:05:00|||||||||2
1706620800000|2024-01-30 13:20:00|14.95|14.87|14.93|14.85|14.95|14.87|14.91|14.83|94
1706621100000|2024-01-30 13:25:00|14.9|14.82|14.9|14.82|14.93|14.85|14.9|14.82|2
1706621700000|2024-01-30 13:35:00|||||||||7
1706622000000|2024-01-30 13:40:00|14.93|14.85|14.95|14.87|14.95|14.87|14.92|14.84|161
1706622300000|2024-01-30 13:45:00|14.93|14.85|14.93|14.85|14.93|14.85|14.9|14.82|33
1706622600000|2024-01-30 13:50:00|14.9|14.82|14.9|14.82|14.93|14.85|14.9|14.82|0
1706622900000|2024-01-30 13:55:00|||||||||2
1706623200000|2024-01-30 14:00:00|||||||||50
1706623500000|2024-01-30 14:05:00|14.93|14.85|14.91|14.83|14.93|14.85|14.9|14.82|7
1706623800000|2024-01-30 14:10:00|14.93|14.85|14.9|14.82|14.93|14.85|14.9|14.82|0
1706624100000|2024-01-30 14:15:00|14.94|14.86|14.95|14.87|14.95|14.87|14.94|14.86|337
1706624400000|2024-01-30 14:20:00|14.91|14.83|14.9|14.82|14.91|14.83|14.9|14.82|51
1706624700000|2024-01-30 14:25:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|83
1706625000000|2024-01-30 14:30:00|14.9|14.82|14.9|14.82|14.9|14.82|14.89|14.81|446
1706625300000|2024-01-30 14:35:00|14.88|14.8|14.9|14.82|14.93|14.85|14.88|14.8|308
1706625600000|2024-01-30 14:40:00|14.89|14.81|14.9|14.82|14.9|14.82|14.88|14.8|74
1706625900000|2024-01-30 14:45:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|187
1706626200000|2024-01-30 14:50:00|||||||||26
1706626500000|2024-01-30 14:55:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|90
1706626800000|2024-01-30 15:00:00|14.85|14.77|14.88|14.8|14.93|14.85|14.85|14.77|76
1706627100000|2024-01-30 15:05:00|14.9|14.82|14.88|14.8|14.91|14.83|14.88|14.8|61
1706627400000|2024-01-30 15:10:00|||||||||2
1706627700000|2024-01-30 15:15:00|||||||||9
1706628000000|2024-01-30 15:20:00|||||||||199
1706628300000|2024-01-30 15:25:00|14.9|14.82|14.88|14.8|14.9|14.82|14.88|14.8|306
1706628600000|2024-01-30 15:30:00|||||||||43
1706628900000|2024-01-30 15:35:00|14.87|14.79|14.88|14.8|14.88|14.8|14.87|14.79|128
1706629200000|2024-01-30 15:40:00|||||||||191
1706629500000|2024-01-30 15:45:00|14.9|14.82|14.9|14.82|14.93|14.85|14.89|14.81|231
1706629800000|2024-01-30 15:50:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|123
1706630100000|2024-01-30 15:55:00|||||||||69
1706630400000|2024-01-30 16:00:00|||||||||80
1706630700000|2024-01-30 16:05:00|14.85|14.77|14.85|14.77|14.85|14.77|14.83|14.75|375
1706631000000|2024-01-30 16:10:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|133
1706631300000|2024-01-30 16:15:00|||||||||13
1706631600000|2024-01-30 16:20:00|||||||||110
1706631900000|2024-01-30 16:25:00|14.84|14.76|14.85|14.77|14.85|14.77|14.83|14.75|139
1706632200000|2024-01-30 16:30:00|14.83|14.75|14.88|14.8|14.88|14.8|14.83|14.75|506
1706632500000|2024-01-30 16:35:00|||||||||2
1706632800000|2024-01-30 16:40:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|187
1706633100000|2024-01-30 16:45:00|14.88|14.8|14.83|14.75|14.88|14.8|14.83|14.75|35
1706633400000|2024-01-30 16:50:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|433
1706633700000|2024-01-30 16:55:00|||||||||13
1706634000000|2024-01-30 17:00:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|15
1706634600000|2024-01-30 17:10:00|||||||||506
1706634900000|2024-01-30 17:15:00|||||||||2
1706635200000|2024-01-30 17:20:00|||||||||1
1706635500000|2024-01-30 17:25:00|||||||||4
1706635800000|2024-01-30 17:30:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|36
1706636100000|2024-01-30 17:35:00|||||||||2
1706636400000|2024-01-30 17:40:00|||||||||5
1706636700000|2024-01-30 17:45:00|14.86|14.78|14.83|14.75|14.86|14.78|14.83|14.75|35
1706637000000|2024-01-30 17:50:00|14.86|14.78|14.84|14.76|14.86|14.78|14.83|14.75|20
1706637300000|2024-01-30 17:55:00|||||||||20
1706637600000|2024-01-30 18:00:00|14.83|14.75|14.86|14.78|14.86|14.78|14.83|14.75|0
1706637900000|2024-01-30 18:05:00|14.84|14.76|14.83|14.75|14.84|14.76|14.83|14.75|3
1706638500000|2024-01-30 18:15:00|||||||||3
1706639100000|2024-01-30 18:25:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|220
1706639400000|2024-01-30 18:30:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1706640300000|2024-01-30 18:45:00|||||||||2
1706640600000|2024-01-30 18:50:00|14.86|14.78|14.83|14.75|14.86|14.78|14.83|14.75|0
1706640900000|2024-01-30 18:55:00|14.81|14.73|14.83|14.75|14.83|14.75|14.81|14.73|63
1706641800000|2024-01-30 19:10:00|||||||||2
1706642700000|2024-01-30 19:25:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|13
1706643000000|2024-01-30 19:30:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|2
1706643600000|2024-01-30 19:40:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|0
1706645100000|2024-01-30 20:05:00|14.78|14.7|14.76|14.68|14.79|14.71|14.76|14.68|4
1706645400000|2024-01-30 20:10:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|9
1706646000000|2024-01-30 20:20:00|||||||||1
1706646300000|2024-01-30 20:25:00|14.81|14.73|14.81|14.73|14.81|14.73|14.79|14.71|0
1706646600000|2024-01-30 20:30:00|||||||||6
1706646900000|2024-01-30 20:35:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|24
1706647200000|2024-01-30 20:40:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|0
1706647500000|2024-01-30 20:45:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|1
1706647800000|2024-01-30 20:50:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|1
1706648100000|2024-01-30 20:55:00|14.79|14.71|14.84|14.76|14.84|14.76|14.78|14.7|112
1706648400000|2024-01-30 21:00:00|14.93|14.68|14.93|14.68|14.93|14.68|14.93|14.68|0
1706660100000|2024-01-31 00:15:00|14.94|14.86|14.94|14.86|15.03|14.86|14.94|14.78|1
1706661300000|2024-01-31 00:35:00|||||||||1
1706661600000|2024-01-31 00:40:00|14.92|14.84|14.91|14.83|14.92|14.84|14.91|14.83|0
1706661900000|2024-01-31 00:45:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|30
1706662200000|2024-01-31 00:50:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|7
1706662800000|2024-01-31 01:00:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|0
1706663400000|2024-01-31 01:10:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|0
1706663700000|2024-01-31 01:15:00|14.89|14.81|14.89|14.81|14.9|14.82|14.89|14.81|0
1706664000000|2024-01-31 01:20:00|14.9|14.82|14.9|14.82|14.9|14.82|14.89|14.81|0
1706664900000|2024-01-31 01:35:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|0
1706665200000|2024-01-31 01:40:00|14.9|14.82|14.89|14.81|14.9|14.82|14.89|14.81|0
1706665500000|2024-01-31 01:45:00|14.9|14.82|14.91|14.83|14.91|14.83|14.89|14.81|0
1706670000000|2024-01-31 03:00:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|0
1706670600000|2024-01-31 03:10:00|||||||||9
1706670900000|2024-01-31 03:15:00|14.93|14.85|14.89|14.81|14.93|14.85|14.86|14.78|12
1706671200000|2024-01-31 03:20:00|||||||||2
1706676000000|2024-01-31 04:40:00|14.9|14.82|14.86|14.78|14.9|14.82|14.86|14.78|5
1706676600000|2024-01-31 04:50:00|||||||||1
1706677200000|2024-01-31 05:00:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|0
1706677500000|2024-01-31 05:05:00|14.85|14.77|14.86|14.78|14.86|14.78|14.84|14.76|0
1706678400000|2024-01-31 05:20:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|0
1706678700000|2024-01-31 05:25:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|0
1706679000000|2024-01-31 05:30:00|14.85|14.77|14.86|14.78|14.86|14.78|14.84|14.76|0
1706679300000|2024-01-31 05:35:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|0
1706679900000|2024-01-31 05:45:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|0
1706680200000|2024-01-31 05:50:00|14.85|14.77|14.85|14.77|14.86|14.78|14.84|14.76|0
1706680500000|2024-01-31 05:55:00|14.84|14.76|14.84|14.76|14.87|14.79|14.84|14.76|0
1706680800000|2024-01-31 06:00:00|14.87|14.79|14.87|14.79|14.87|14.79|14.84|14.76|0
1706682300000|2024-01-31 06:25:00|14.85|14.77|14.87|14.79|14.87|14.79|14.84|14.76|0
1706684100000|2024-01-31 06:55:00|14.85|14.77|14.84|14.76|14.87|14.79|14.84|14.76|107
1706684400000|2024-01-31 07:00:00|14.83|14.75|14.79|14.71|14.84|14.76|14.79|14.71|208
1706684700000|2024-01-31 07:05:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|0
1706685000000|2024-01-31 07:10:00|14.75|14.67|14.77|14.69|14.77|14.69|14.75|14.67|18
1706685600000|2024-01-31 07:20:00|||||||||3
1706685900000|2024-01-31 07:25:00|||||||||1
1706686200000|2024-01-31 07:30:00|14.75|14.67|14.77|14.69|14.77|14.69|14.75|14.67|495
1706686500000|2024-01-31 07:35:00|||||||||6
1706686800000|2024-01-31 07:40:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|49
1706687100000|2024-01-31 07:45:00|14.78|14.7|14.82|14.74|14.82|14.74|14.78|14.7|0
1706687400000|2024-01-31 07:50:00|14.79|14.71|14.82|14.74|14.82|14.74|14.79|14.71|0
1706687700000|2024-01-31 07:55:00|14.84|14.76|14.87|14.79|14.89|14.81|14.84|14.76|22
1706688000000|2024-01-31 08:00:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|14
1706688300000|2024-01-31 08:05:00|14.85|14.77|14.87|14.79|14.89|14.81|14.85|14.77|123
1706688600000|2024-01-31 08:10:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|0
1706688900000|2024-01-31 08:15:00|||||||||118
1706689200000|2024-01-31 08:20:00|14.84|14.76|14.84|14.76|14.85|14.77|14.82|14.74|137
1706689500000|2024-01-31 08:25:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|101
1706689800000|2024-01-31 08:30:00|||||||||402
1706690100000|2024-01-31 08:35:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|4
1706690400000|2024-01-31 08:40:00|||||||||9
1706690700000|2024-01-31 08:45:00|14.85|14.77|14.89|14.81|14.89|14.81|14.85|14.77|188
1706691000000|2024-01-31 08:50:00|||||||||8
1706691300000|2024-01-31 08:55:00|||||||||94
1706691600000|2024-01-31 09:00:00|14.9|14.82|14.89|14.81|14.9|14.82|14.89|14.81|4
1706691900000|2024-01-31 09:05:00|14.9|14.82|14.89|14.81|14.91|14.83|14.89|14.81|1127
1706692200000|2024-01-31 09:10:00|14.91|14.83|14.89|14.81|14.91|14.83|14.89|14.81|119
1706692500000|2024-01-31 09:15:00|14.9|14.82|14.89|14.81|14.9|14.82|14.88|14.8|109
1706692800000|2024-01-31 09:20:00|14.91|14.83|14.91|14.83|14.93|14.85|14.89|14.81|180
1706693100000|2024-01-31 09:25:00|||||||||21
1706693400000|2024-01-31 09:30:00|||||||||3
1706693700000|2024-01-31 09:35:00|||||||||4
1706694000000|2024-01-31 09:40:00|||||||||4
1706694300000|2024-01-31 09:45:00|14.89|14.81|14.89|14.81|14.91|14.83|14.89|14.81|61
1706694600000|2024-01-31 09:50:00|14.91|14.83|14.89|14.81|14.91|14.83|14.89|14.81|66
1706694900000|2024-01-31 09:55:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|21
1706695200000|2024-01-31 10:00:00|14.93|14.85|14.94|14.86|14.94|14.86|14.91|14.83|4
1706695500000|2024-01-31 10:05:00|||||||||10
1706695800000|2024-01-31 10:10:00|||||||||17
1706696100000|2024-01-31 10:15:00|14.91|14.83|14.91|14.83|14.91|14.83|14.89|14.81|103
1706696400000|2024-01-31 10:20:00|||||||||15
1706696700000|2024-01-31 10:25:00|||||||||7
1706697000000|2024-01-31 10:30:00|||||||||3
1706697300000|2024-01-31 10:35:00|14.93|14.85|14.93|14.85|14.94|14.86|14.91|14.83|5
1706697600000|2024-01-31 10:40:00|14.91|14.83|14.91|14.83|14.93|14.85|14.91|14.83|4
1706697900000|2024-01-31 10:45:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|194
1706698200000|2024-01-31 10:50:00|||||||||2
1706698500000|2024-01-31 10:55:00|||||||||5
1706698800000|2024-01-31 11:00:00|||||||||4
1706699100000|2024-01-31 11:05:00|14.86|14.78|14.89|14.81|14.89|14.81|14.86|14.78|44
1706699400000|2024-01-31 11:10:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|589
1706699700000|2024-01-31 11:15:00|||||||||29
1706700000000|2024-01-31 11:20:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|49
1706700300000|2024-01-31 11:25:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|16
1706700600000|2024-01-31 11:30:00|14.79|14.71|14.82|14.74|14.84|14.76|14.79|14.71|223
1706700900000|2024-01-31 11:35:00|||||||||3
1706701200000|2024-01-31 11:40:00|||||||||3
1706701500000|2024-01-31 11:45:00|||||||||6
1706701800000|2024-01-31 11:50:00|||||||||5
1706702100000|2024-01-31 11:55:00|||||||||5
1706702400000|2024-01-31 12:00:00|||||||||5
1706702700000|2024-01-31 12:05:00|||||||||1
1706703000000|2024-01-31 12:10:00|||||||||3
1706703300000|2024-01-31 12:15:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|195
1706703600000|2024-01-31 12:20:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|67
1706703900000|2024-01-31 12:25:00|||||||||14
1706704200000|2024-01-31 12:30:00|||||||||2
1706704500000|2024-01-31 12:35:00|||||||||23
1706704800000|2024-01-31 12:40:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|86
1706705100000|2024-01-31 12:45:00|||||||||1
1706705400000|2024-01-31 12:50:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|61
1706705700000|2024-01-31 12:55:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|152
1706706000000|2024-01-31 13:00:00|||||||||2
1706706300000|2024-01-31 13:05:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|83
1706706600000|2024-01-31 13:10:00|||||||||77
1706706900000|2024-01-31 13:15:00|14.78|14.7|14.77|14.69|14.79|14.71|14.77|14.69|28
1706707200000|2024-01-31 13:20:00|14.76|14.68|14.74|14.66|14.77|14.69|14.74|14.66|33
1706707500000|2024-01-31 13:25:00|14.76|14.68|14.72|14.64|14.76|14.68|14.72|14.64|410
1706707800000|2024-01-31 13:30:00|14.71|14.63|14.72|14.64|14.72|14.64|14.62|14.54|631
1706708100000|2024-01-31 13:35:00|||||||||365
1706708400000|2024-01-31 13:40:00|||||||||28
1706708700000|2024-01-31 13:45:00|||||||||4
1706709000000|2024-01-31 13:50:00|||||||||86
1706709300000|2024-01-31 13:55:00|||||||||16
1706709600000|2024-01-31 14:00:00|14.77|14.69|14.77|14.69|14.77|14.69|14.72|14.64|257
1706709900000|2024-01-31 14:05:00|14.72|14.64|14.75|14.67|14.77|14.69|14.72|14.64|129
1706710200000|2024-01-31 14:10:00|14.77|14.69|14.75|14.67|14.77|14.69|14.75|14.67|120
1706710500000|2024-01-31 14:15:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|7
1706710800000|2024-01-31 14:20:00|||||||||3
1706711100000|2024-01-31 14:25:00|||||||||203
1706711400000|2024-01-31 14:30:00|14.75|14.67|14.75|14.67|14.76|14.68|14.75|14.67|67
1706711700000|2024-01-31 14:35:00|14.72|14.64|14.82|14.74|14.82|14.74|14.72|14.64|589
1706712000000|2024-01-31 14:40:00|14.84|14.76|14.87|14.79|14.87|14.79|14.82|14.74|393
1706712300000|2024-01-31 14:45:00|14.89|14.81|14.92|14.84|14.97|14.89|14.87|14.79|1513
1706712600000|2024-01-31 14:50:00|14.94|14.86|14.97|14.89|14.98|14.9|14.94|14.86|262
1706712900000|2024-01-31 14:55:00|14.96|14.88|14.97|14.89|14.99|14.91|14.96|14.88|246
1706713200000|2024-01-31 15:00:00|14.99|14.91|15.01|14.93|15.04|14.96|14.99|14.91|17
1706713500000|2024-01-31 15:05:00|15.02|14.94|15.02|14.94|15.04|14.96|14.99|14.91|254
1706713800000|2024-01-31 15:10:00|14.99|14.91|15.14|15.06|15.14|15.06|14.99|14.91|1245
1706714100000|2024-01-31 15:15:00|15.13|15.05|15.09|15.01|15.14|15.06|15.04|14.96|468
1706714400000|2024-01-31 15:20:00|15.07|14.99|15.08|15|15.09|15.01|15.04|14.96|609
1706714700000|2024-01-31 15:25:00|15.07|14.99|15.12|15.04|15.12|15.04|15.07|14.99|548
1706715000000|2024-01-31 15:30:00|15.13|15.05|15.17|15.09|15.17|15.09|15.12|15.04|321
1706715300000|2024-01-31 15:35:00|15.12|15.04|15.17|15.09|15.17|15.09|15.12|15.04|1623
1706715600000|2024-01-31 15:40:00|15.12|15.04|15.17|15.09|15.19|15.11|15.12|15.04|692
1706715900000|2024-01-31 15:45:00|15.19|15.11|15.17|15.09|15.19|15.11|15.12|15.04|166
1706716200000|2024-01-31 15:50:00|15.14|15.06|15.22|15.14|15.22|15.14|15.14|15.06|50
1706716500000|2024-01-31 15:55:00|15.24|15.16|15.24|15.16|15.29|15.21|15.24|15.16|377
1706716800000|2024-01-31 16:00:00|15.22|15.14|15.22|15.14|15.32|15.24|15.22|15.14|2045
1706717100000|2024-01-31 16:05:00|15.23|15.15|15.27|15.19|15.27|15.19|15.17|15.09|1074
1706717400000|2024-01-31 16:10:00|15.24|15.16|15.22|15.14|15.29|15.21|15.22|15.14|1359
1706717700000|2024-01-31 16:15:00|15.2|15.12|15.2|15.12|15.22|15.14|15.17|15.09|791
1706718000000|2024-01-31 16:20:00|15.18|15.1|15.27|15.19|15.27|15.19|15.18|15.1|550
1706718300000|2024-01-31 16:25:00|15.29|15.21|15.34|15.26|15.37|15.29|15.28|15.2|179
1706718600000|2024-01-31 16:30:00|15.33|15.25|15.29|15.21|15.34|15.26|15.27|15.19|1006
1706718900000|2024-01-31 16:35:00|15.3|15.22|15.34|15.26|15.34|15.26|15.3|15.22|16
1706719200000|2024-01-31 16:40:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|210
1706719500000|2024-01-31 16:45:00|15.39|15.31|15.34|15.26|15.39|15.31|15.27|15.19|1287
1706719800000|2024-01-31 16:50:00|15.37|15.29|15.39|15.31|15.39|15.31|15.37|15.29|115
1706720100000|2024-01-31 16:55:00|15.37|15.29|15.34|15.26|15.39|15.31|15.34|15.26|293
1706720400000|2024-01-31 17:00:00|15.3|15.22|15.29|15.21|15.32|15.24|15.29|15.21|28
1706720700000|2024-01-31 17:05:00|15.27|15.19|15.22|15.14|15.29|15.21|15.22|15.14|19
1706721000000|2024-01-31 17:10:00|15.25|15.17|15.27|15.19|15.27|15.19|15.22|15.14|26
1706721300000|2024-01-31 17:15:00|||||||||7
1706721600000|2024-01-31 17:20:00|15.28|15.2|15.32|15.24|15.32|15.24|15.27|15.19|8
1706721900000|2024-01-31 17:25:00|15.3|15.22|15.22|15.14|15.3|15.22|15.22|15.14|86
1706722200000|2024-01-31 17:30:00|15.24|15.16|15.27|15.19|15.27|15.19|15.22|15.14|232
1706722500000|2024-01-31 17:35:00|15.25|15.17|15.29|15.21|15.32|15.24|15.25|15.17|4
1706722800000|2024-01-31 17:40:00|15.3|15.22|15.29|15.21|15.32|15.24|15.25|15.17|118
1706723100000|2024-01-31 17:45:00|||||||||2
1706723400000|2024-01-31 17:50:00|15.27|15.19|15.18|15.1|15.27|15.19|15.17|15.09|168
1706723700000|2024-01-31 17:55:00|15.2|15.12|15.17|15.09|15.2|15.12|15.15|15.07|52
1706724000000|2024-01-31 18:00:00|15.16|15.08|15.13|15.05|15.17|15.09|15.12|15.04|23
1706724300000|2024-01-31 18:05:00|15.12|15.04|15.12|15.04|15.13|15.05|15.12|15.04|4
1706724600000|2024-01-31 18:10:00|15.13|15.05|15.12|15.04|15.16|15.08|15.12|15.04|44
1706724900000|2024-01-31 18:15:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|143
1706725200000|2024-01-31 18:20:00|15.07|14.99|15.17|15.09|15.17|15.09|15.07|14.99|80
1706725800000|2024-01-31 18:30:00|15.14|15.06|15.17|15.09|15.17|15.09|15.12|15.04|202
1706726100000|2024-01-31 18:35:00|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|4
1706726400000|2024-01-31 18:40:00|15.16|15.08|15.12|15.04|15.16|15.08|15.12|15.04|0
1706726700000|2024-01-31 18:45:00|15.07|14.99|15.1|15.02|15.11|15.03|15.07|14.99|104
1706727000000|2024-01-31 18:50:00|15.07|14.99|15.12|15.04|15.12|15.04|15.07|14.99|50
1706727300000|2024-01-31 18:55:00|15.11|15.03|15.21|14.96|15.21|15.06|15.07|14.96|211
1706727600000|2024-01-31 19:00:00|15.23|14.98|15.14|15.06|15.23|15.14|15.12|14.97|95
1706727900000|2024-01-31 19:05:00|15.13|15.05|15.13|15.05|15.17|15.09|15.07|14.99|54
1706728200000|2024-01-31 19:10:00|15.12|15.04|15.12|15.04|15.14|15.06|15.07|14.99|1
1706728500000|2024-01-31 19:15:00|15.11|15.03|15.16|15.08|15.16|15.08|15.09|15.01|7
1706728800000|2024-01-31 19:20:00|15.17|15.09|15.22|15.14|15.24|15.16|15.14|15.06|22
1706729100000|2024-01-31 19:25:00|15.23|15.15|15.19|15.11|15.24|15.16|15.19|15.11|12
1706729400000|2024-01-31 19:30:00|15.18|15.1|15.17|15.09|15.21|15.13|15.14|15.06|27
1706729700000|2024-01-31 19:35:00|15.16|15.08|15.02|14.94|15.23|15.15|14.99|14.91|113
1706730000000|2024-01-31 19:40:00|15.01|14.93|14.97|14.89|15.02|14.94|14.95|14.87|28
1706730300000|2024-01-31 19:45:00|14.98|14.9|15.07|14.99|15.07|14.99|14.95|14.87|27
1706730600000|2024-01-31 19:50:00|15.11|15.03|15.12|15.04|15.17|15.09|15.07|14.99|43
1706730900000|2024-01-31 19:55:00|15.08|15|15.17|15.09|15.19|15.11|15.07|14.99|33
1706731200000|2024-01-31 20:00:00|15.19|15.11|15.42|15.34|15.42|15.34|15.17|15.09|162
1706731500000|2024-01-31 20:05:00|15.39|15.31|15.37|15.29|15.47|15.39|15.37|15.29|435
1706731800000|2024-01-31 20:10:00|15.36|15.28|15.32|15.24|15.42|15.34|15.32|15.24|91
1706732100000|2024-01-31 20:15:00|15.33|15.25|15.36|15.28|15.37|15.29|15.27|15.19|8
1706732400000|2024-01-31 20:20:00|15.34|15.26|15.27|15.19|15.37|15.29|15.22|15.14|48
1706732700000|2024-01-31 20:25:00|15.28|15.2|15.32|15.24|15.32|15.24|15.27|15.19|45
1706733000000|2024-01-31 20:30:00|15.31|15.23|15.39|15.31|15.39|15.31|15.28|15.2|47
1706733300000|2024-01-31 20:35:00|15.41|15.33|15.42|15.34|15.43|15.35|15.39|15.31|9
1706733600000|2024-01-31 20:40:00|15.38|15.3|15.42|15.34|15.42|15.34|15.38|15.3|43
1706733900000|2024-01-31 20:45:00|15.45|15.37|15.43|15.35|15.47|15.39|15.42|15.34|25
1706734200000|2024-01-31 20:50:00|15.44|15.36|15.42|15.34|15.47|15.39|15.4|15.32|67
1706734500000|2024-01-31 20:55:00|15.4|15.32|15.38|15.3|15.42|15.34|15.35|15.27|62
1706734800000|2024-01-31 21:00:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1706746500000|2024-02-01 00:15:00|15.45|15.2|15.43|15.18|15.45|15.2|15.43|15.18|0
1706746800000|2024-02-01 00:20:00|15.42|15.17|15.42|15.17|15.42|15.17|15.42|15.17|0
1706747400000|2024-02-01 00:30:00|15.36|15.28|15.38|15.3|15.47|15.32|15.36|15.22|0
1706748000000|2024-02-01 00:40:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|0
1706748300000|2024-02-01 00:45:00|15.4|15.32|15.43|15.35|15.43|15.35|15.4|15.32|3
1706749200000|2024-02-01 01:00:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|0
1706749500000|2024-02-01 01:05:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|0
1706749800000|2024-02-01 01:10:00|15.36|15.28|15.38|15.3|15.49|15.33|15.36|15.22|0
1706750100000|2024-02-01 01:15:00|15.4|15.32|15.36|15.28|15.47|15.33|15.36|15.19|0
1706750400000|2024-02-01 01:20:00|15.46|15.21|15.44|15.19|15.46|15.28|15.36|15.19|0
1706750700000|2024-02-01 01:25:00|15.38|15.3|15.38|15.3|15.49|15.3|15.36|15.19|0
1706751000000|2024-02-01 01:30:00|15.39|15.31|15.38|15.3|15.49|15.33|15.38|15.22|2
1706751900000|2024-02-01 01:45:00|15.4|15.32|15.4|15.32|15.41|15.33|15.4|15.32|0
1706752200000|2024-02-01 01:50:00|15.41|15.33|15.44|15.19|15.44|15.33|15.36|15.19|0
1706752800000|2024-02-01 02:00:00|15.42|15.17|15.42|15.17|15.42|15.17|15.42|15.17|0
1706753400000|2024-02-01 02:10:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1706753700000|2024-02-01 02:15:00|15.35|15.27|15.28|15.2|15.39|15.27|15.28|15.12|1
1706754000000|2024-02-01 02:20:00|15.29|15.21|15.29|15.21|15.29|15.21|15.28|15.2|0
1706754300000|2024-02-01 02:25:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|0
1706754600000|2024-02-01 02:30:00|15.25|15.17|15.25|15.17|15.26|15.18|15.25|15.17|0
1706754900000|2024-02-01 02:35:00|15.26|15.18|15.28|15.2|15.28|15.2|15.25|15.17|0
1706755200000|2024-02-01 02:40:00|15.25|15.17|15.25|15.17|15.28|15.2|15.25|15.17|0
1706755500000|2024-02-01 02:45:00|15.41|15.16|15.41|15.16|15.41|15.23|15.3|15.16|8
1706755800000|2024-02-01 02:50:00|15.35|15.27|15.42|15.17|15.42|15.27|15.35|15.17|2
1706757000000|2024-02-01 03:10:00|15.35|15.27|15.41|15.16|15.42|15.27|15.35|15.16|0
1706757600000|2024-02-01 03:20:00|15.47|15.22|15.36|15.28|15.47|15.3|15.36|15.21|0
1706758200000|2024-02-01 03:30:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|0
1706758500000|2024-02-01 03:35:00|15.4|15.32|15.41|15.33|15.41|15.33|15.39|15.31|0
1706758800000|2024-02-01 03:40:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1706759100000|2024-02-01 03:45:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|0
1706759400000|2024-02-01 03:50:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|0
1706759700000|2024-02-01 03:55:00|15.4|15.32|15.41|15.16|15.43|15.32|15.4|15.16|0
1706760000000|2024-02-01 04:00:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|0
1706760300000|2024-02-01 04:05:00|15.41|15.16|15.42|15.17|15.44|15.19|15.41|15.16|0
1706760900000|2024-02-01 04:15:00|15.35|15.27|15.42|15.17|15.45|15.3|15.35|15.17|0
1706761200000|2024-02-01 04:20:00|15.43|15.18|15.39|15.14|15.43|15.27|15.35|15.14|0
1706761500000|2024-02-01 04:25:00|15.41|15.11|15.4|15.15|15.41|15.15|15.39|15.11|0
1706762100000|2024-02-01 04:35:00|15.41|15.16|15.39|15.14|15.43|15.18|15.39|15.14|0
1706762400000|2024-02-01 04:40:00|15.4|15.15|15.41|15.16|15.41|15.16|15.4|15.15|0
1706762700000|2024-02-01 04:45:00|15.34|15.26|15.32|15.24|15.48|15.26|15.32|15.18|0
1706763000000|2024-02-01 04:50:00|15.34|15.26|15.32|15.24|15.35|15.27|15.32|15.24|0
1706763600000|2024-02-01 05:00:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1706764500000|2024-02-01 05:15:00|||||||||1
1706764800000|2024-02-01 05:20:00|15.37|15.29|15.34|15.26|15.37|15.29|15.34|15.26|0
1706765100000|2024-02-01 05:25:00|15.32|15.24|15.32|15.24|15.32|15.24|15.3|15.22|0
1706765400000|2024-02-01 05:30:00|15.31|15.23|15.3|15.22|15.31|15.23|15.3|15.22|0
1706765700000|2024-02-01 05:35:00|15.32|15.24|15.31|15.23|15.32|15.24|15.3|15.22|0
1706766000000|2024-02-01 05:40:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1706766600000|2024-02-01 05:50:00|15.34|15.26|15.34|15.26|15.35|15.27|15.34|15.26|0
1706766900000|2024-02-01 05:55:00|15.33|15.25|15.37|15.29|15.48|15.34|15.33|15.18|0
1706767200000|2024-02-01 06:00:00|15.43|15.18|15.35|15.27|15.48|15.35|15.34|15.16|0
1706767800000|2024-02-01 06:10:00|15.34|15.26|15.35|15.27|15.38|15.3|15.34|15.26|0
1706768100000|2024-02-01 06:15:00|15.37|15.29|15.48|15.23|15.48|15.3|15.37|15.23|0
1706768400000|2024-02-01 06:20:00|15.38|15.3|15.43|15.35|15.48|15.35|15.38|15.23|0
1706768700000|2024-02-01 06:25:00|15.44|15.36|15.36|15.28|15.44|15.36|15.34|15.18|1
1706769300000|2024-02-01 06:35:00|15.37|15.29|15.42|15.34|15.42|15.34|15.37|15.29|5
1706769600000|2024-02-01 06:40:00|15.38|15.3|15.37|15.29|15.39|15.31|15.37|15.29|0
1706769900000|2024-02-01 06:45:00|15.38|15.3|15.4|15.32|15.48|15.32|15.38|15.23|0
1706770200000|2024-02-01 06:50:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|0
1706770500000|2024-02-01 06:55:00|15.44|15.36|15.44|15.36|15.45|15.37|15.43|15.35|14
1706770800000|2024-02-01 07:00:00|15.43|15.35|15.43|15.35|15.44|15.36|15.39|15.31|6
1706771100000|2024-02-01 07:05:00|15.44|15.36|15.48|15.4|15.48|15.4|15.44|15.36|32
1706771700000|2024-02-01 07:15:00|||||||||5
1706772000000|2024-02-01 07:20:00|15.5|15.42|15.51|15.43|15.52|15.44|15.49|15.41|4
1706772300000|2024-02-01 07:25:00|15.53|15.45|15.52|15.44|15.53|15.45|15.52|15.44|5
1706772600000|2024-02-01 07:30:00|15.51|15.43|15.48|15.4|15.53|15.45|15.48|15.4|21
1706772900000|2024-02-01 07:35:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|68
1706773200000|2024-02-01 07:40:00|15.41|15.33|15.41|15.33|15.42|15.34|15.41|15.33|73
1706773500000|2024-02-01 07:45:00|15.43|15.35|15.46|15.38|15.48|15.4|15.43|15.35|57
1706774100000|2024-02-01 07:55:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|71
1706774400000|2024-02-01 08:00:00|15.43|15.35|15.58|15.5|15.58|15.5|15.43|15.35|362
1706774700000|2024-02-01 08:05:00|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|18
1706775000000|2024-02-01 08:10:00|15.52|15.44|15.48|15.4|15.52|15.44|15.48|15.4|167
1706775300000|2024-02-01 08:15:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|105
1706775600000|2024-02-01 08:20:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|102
1706775900000|2024-02-01 08:25:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|43
1706776200000|2024-02-01 08:30:00|15.31|15.23|15.29|15.21|15.31|15.23|15.26|15.18|564
1706776500000|2024-02-01 08:35:00|15.27|15.19|15.26|15.18|15.29|15.21|15.24|15.16|423
1706776800000|2024-02-01 08:40:00|15.24|15.16|15.22|15.14|15.26|15.18|15.19|15.11|315
1706777100000|2024-02-01 08:45:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|288
1706777400000|2024-02-01 08:50:00|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|211
1706777700000|2024-02-01 08:55:00|15.25|15.17|15.25|15.17|15.27|15.19|15.24|15.16|105
1706778000000|2024-02-01 09:00:00|15.27|15.19|15.27|15.19|15.29|15.21|15.25|15.17|104
1706778300000|2024-02-01 09:05:00|||||||||26
1706778600000|2024-02-01 09:10:00|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|234
1706778900000|2024-02-01 09:15:00|15.22|15.14|15.24|15.16|15.24|15.16|15.2|15.12|122
1706779200000|2024-02-01 09:20:00|15.27|15.19|15.24|15.16|15.27|15.19|15.24|15.16|30
1706779500000|2024-02-01 09:25:00|||||||||13
1706779800000|2024-02-01 09:30:00|15.21|15.13|15.29|15.21|15.31|15.23|15.21|15.13|1187
1706780100000|2024-02-01 09:35:00|15.31|15.23|15.31|15.23|15.31|15.23|15.29|15.21|0
1706780400000|2024-02-01 09:40:00|15.32|15.24|15.31|15.23|15.34|15.26|15.31|15.23|72
1706780700000|2024-02-01 09:45:00|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|308
1706781300000|2024-02-01 09:55:00|||||||||7
1706781900000|2024-02-01 10:05:00|||||||||7
1706782200000|2024-02-01 10:10:00|15.22|15.14|15.21|15.13|15.22|15.14|15.19|15.11|142
1706782500000|2024-02-01 10:15:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|1
1706782800000|2024-02-01 10:20:00|15.21|15.13|15.19|15.11|15.24|15.16|15.19|15.11|63
1706783100000|2024-02-01 10:25:00|||||||||12
1706783700000|2024-02-01 10:35:00|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|0
1706784000000|2024-02-01 10:40:00|15.19|15.11|15.16|15.08|15.19|15.11|15.16|15.08|31
1706784300000|2024-02-01 10:45:00|15.19|15.11|15.19|15.11|15.19|15.11|15.17|15.09|0
1706784600000|2024-02-01 10:50:00|15.21|15.13|15.19|15.11|15.21|15.13|15.19|15.11|206
1706784900000|2024-02-01 10:55:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1706785800000|2024-02-01 11:10:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|630
1706786100000|2024-02-01 11:15:00|||||||||1
1706786400000|2024-02-01 11:20:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|157
1706786700000|2024-02-01 11:25:00|||||||||2
1706787000000|2024-02-01 11:30:00|||||||||81
1706787300000|2024-02-01 11:35:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|6
1706787600000|2024-02-01 11:40:00|15.18|15.1|15.17|15.09|15.18|15.1|15.17|15.09|276
1706787900000|2024-02-01 11:45:00|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|28
1706788200000|2024-02-01 11:50:00|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|8
1706788500000|2024-02-01 11:55:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|217
1706788800000|2024-02-01 12:00:00|15.12|15.04|15.14|15.06|15.17|15.09|15.12|15.04|26
1706789100000|2024-02-01 12:05:00|15.12|15.04|15.12|15.04|15.14|15.06|15.12|15.04|175
1706789400000|2024-02-01 12:10:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|197
1706789700000|2024-02-01 12:15:00|||||||||1
1706790000000|2024-02-01 12:20:00|||||||||11
1706790300000|2024-02-01 12:25:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|351
1706790600000|2024-02-01 12:30:00|15.12|15.04|15.09|15.01|15.14|15.06|15.09|15.01|22
1706790900000|2024-02-01 12:35:00|||||||||10
1706791200000|2024-02-01 12:40:00|15.07|14.99|15.07|14.99|15.09|15.01|15.05|14.97|168
1706791500000|2024-02-01 12:45:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|5
1706791800000|2024-02-01 12:50:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|0
1706792100000|2024-02-01 12:55:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|0
1706792400000|2024-02-01 13:00:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|370
1706792700000|2024-02-01 13:05:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|38
1706793000000|2024-02-01 13:10:00|15.11|15.03|15.14|15.06|15.14|15.06|15.11|15.03|96
1706793300000|2024-02-01 13:15:00|15.16|15.08|15.14|15.06|15.16|15.08|15.14|15.06|23
1706793600000|2024-02-01 13:20:00|15.13|15.05|15.14|15.06|15.14|15.06|15.11|15.03|0
1706793900000|2024-02-01 13:25:00|15.11|15.03|15.13|15.05|15.14|15.06|15.1|15.02|27
1706794200000|2024-02-01 13:30:00|15.11|15.03|15.13|15.05|15.13|15.05|15.09|15.01|89
1706794500000|2024-02-01 13:35:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|11
1706794800000|2024-02-01 13:40:00|15.11|15.03|15.14|15.06|15.14|15.06|15.11|15.03|5
1706795100000|2024-02-01 13:45:00|15.11|15.03|15.11|15.03|15.13|15.05|15.11|15.03|84
1706795400000|2024-02-01 13:50:00|||||||||1
1706795700000|2024-02-01 13:55:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|111
1706796000000|2024-02-01 14:00:00|15.14|15.06|15.19|15.11|15.21|15.13|15.14|15.06|167
1706796300000|2024-02-01 14:05:00|15.2|15.12|15.18|15.1|15.21|15.13|15.16|15.08|94
1706796600000|2024-02-01 14:10:00|15.16|15.08|15.14|15.06|15.19|15.11|15.14|15.06|241
1706796900000|2024-02-01 14:15:00|||||||||18
1706797200000|2024-02-01 14:20:00|15.16|15.08|15.19|15.11|15.19|15.11|15.14|15.06|121
1706797500000|2024-02-01 14:25:00|15.21|15.13|15.24|15.16|15.24|15.16|15.19|15.11|150
1706797800000|2024-02-01 14:30:00|15.23|15.15|15.12|15.04|15.23|15.15|15.12|15.04|990
1706798100000|2024-02-01 14:35:00|15.13|15.05|15.16|15.08|15.19|15.11|15.12|15.04|99
1706798400000|2024-02-01 14:40:00|15.17|15.09|15.11|15.03|15.17|15.09|15.09|15.01|101
1706798700000|2024-02-01 14:45:00|15.07|14.99|15.14|15.06|15.14|15.06|15.04|14.96|215
1706799000000|2024-02-01 14:50:00|15.13|15.05|15.14|15.06|15.14|15.06|15.09|15.01|433
1706799300000|2024-02-01 14:55:00|15.18|15.1|15.23|15.15|15.24|15.16|15.17|15.09|160
1706799600000|2024-02-01 15:00:00|15.22|15.14|15.22|15.14|15.29|15.21|15.22|15.14|1166
1706799900000|2024-02-01 15:05:00|15.21|15.13|15.12|15.04|15.22|15.14|15.12|15.04|364
1706800200000|2024-02-01 15:10:00|15.13|15.05|15.14|15.06|15.17|15.09|15.12|15.04|113
1706800500000|2024-02-01 15:15:00|15.12|15.04|15.17|15.09|15.17|15.09|15.12|15.04|50
1706800800000|2024-02-01 15:20:00|15.19|15.11|15.19|15.11|15.19|15.11|15.18|15.1|49
1706801100000|2024-02-01 15:25:00|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|32
1706801400000|2024-02-01 15:30:00|15.14|15.06|15.15|15.07|15.17|15.09|15.12|15.04|983
1706801700000|2024-02-01 15:35:00|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|290
1706802000000|2024-02-01 15:40:00|15.17|15.09|15.22|15.14|15.22|15.14|15.15|15.07|191
1706802300000|2024-02-01 15:45:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|194
1706802600000|2024-02-01 15:50:00|15.26|15.18|15.39|15.31|15.4|15.32|15.26|15.18|676
1706802900000|2024-02-01 15:55:00|15.36|15.28|15.46|15.38|15.48|15.4|15.36|15.28|218
1706803200000|2024-02-01 16:00:00|15.49|15.41|15.51|15.43|15.51|15.43|15.46|15.38|299
1706803500000|2024-02-01 16:05:00|15.49|15.41|15.49|15.41|15.51|15.43|15.45|15.37|650
1706803800000|2024-02-01 16:10:00|15.48|15.4|15.53|15.45|15.56|15.48|15.46|15.38|225
1706804100000|2024-02-01 16:15:00|15.51|15.43|15.46|15.38|15.51|15.43|15.44|15.36|163
1706804400000|2024-02-01 16:20:00|15.49|15.41|15.46|15.38|15.49|15.41|15.46|15.38|47
1706804700000|2024-02-01 16:25:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|186
1706805000000|2024-02-01 16:30:00|15.5|15.42|15.39|15.31|15.5|15.42|15.39|15.31|246
1706805300000|2024-02-01 16:35:00|15.41|15.33|15.4|15.32|15.46|15.38|15.39|15.31|111
1706805600000|2024-02-01 16:40:00|15.39|15.31|15.39|15.31|15.41|15.33|15.39|15.31|14
1706805900000|2024-02-01 16:45:00|15.41|15.33|15.39|15.31|15.41|15.33|15.39|15.31|72
1706806200000|2024-02-01 16:50:00|15.36|15.28|15.34|15.26|15.39|15.31|15.34|15.26|118
1706806500000|2024-02-01 16:55:00|15.35|15.27|15.34|15.26|15.36|15.28|15.34|15.26|38
1706806800000|2024-02-01 17:00:00|15.29|15.21|15.19|15.11|15.29|15.21|15.14|15.06|234
1706807100000|2024-02-01 17:05:00|15.18|15.1|15.14|15.06|15.18|15.1|15.14|15.06|22
1706807400000|2024-02-01 17:10:00|15.12|15.04|15.14|15.06|15.17|15.09|15.09|15.01|542
1706807700000|2024-02-01 17:15:00|15.16|15.08|15.19|15.11|15.23|15.15|15.14|15.06|98
1706808000000|2024-02-01 17:20:00|15.23|15.15|15.23|15.15|15.25|15.17|15.21|15.13|8
1706808300000|2024-02-01 17:25:00|15.24|15.16|15.25|15.17|15.28|15.2|15.24|15.16|16
1706808600000|2024-02-01 17:30:00|15.24|15.16|15.29|15.21|15.29|15.21|15.24|15.16|2
1706808900000|2024-02-01 17:35:00|15.28|15.2|15.28|15.2|15.29|15.21|15.24|15.16|17
1706809200000|2024-02-01 17:40:00|15.26|15.18|15.24|15.16|15.29|15.21|15.24|15.16|12
1706809500000|2024-02-01 17:45:00|15.23|15.15|15.17|15.09|15.24|15.16|15.17|15.09|5
1706809800000|2024-02-01 17:50:00|15.18|15.1|15.14|15.06|15.18|15.1|15.12|15.04|128
1706810100000|2024-02-01 17:55:00|15.13|15.05|15.17|15.09|15.18|15.1|15.12|15.04|29
1706810400000|2024-02-01 18:00:00|15.19|15.11|15.24|15.16|15.24|15.16|15.17|15.09|51
1706810700000|2024-02-01 18:05:00|15.27|15.19|15.24|15.16|15.28|15.2|15.24|15.16|9
1706811000000|2024-02-01 18:10:00|15.23|15.15|15.22|15.14|15.23|15.15|15.18|15.1|5
1706811300000|2024-02-01 18:15:00|15.21|15.13|15.17|15.09|15.22|15.14|15.17|15.09|3
1706811600000|2024-02-01 18:20:00|15.18|15.1|15.17|15.09|15.19|15.11|15.17|15.09|11
1706811900000|2024-02-01 18:25:00|15.12|15.04|15.17|15.09|15.17|15.09|15.12|15.04|32
1706812200000|2024-02-01 18:30:00|15.16|15.08|15.16|15.08|15.16|15.08|15.12|15.04|3
1706812500000|2024-02-01 18:35:00|15.14|15.06|15.25|15.17|15.25|15.17|15.13|15.05|32
1706812800000|2024-02-01 18:40:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|2
1706813100000|2024-02-01 18:45:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|7
1706813400000|2024-02-01 18:50:00|15.15|15.07|15.13|15.05|15.16|15.08|15.13|15.05|9
1706813700000|2024-02-01 18:55:00|15.09|15.01|15.1|15.02|15.13|15.05|15.08|15|7
1706814000000|2024-02-01 19:00:00|15.08|15|15.03|14.95|15.09|15.01|15.03|14.95|27
1706814300000|2024-02-01 19:05:00|15.04|14.96|15.05|14.97|15.08|15|15.03|14.95|24
1706814600000|2024-02-01 19:10:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|0
1706814900000|2024-02-01 19:15:00|15.05|14.97|15.03|14.95|15.08|15|15.03|14.95|13
1706815200000|2024-02-01 19:20:00|15.04|14.96|15.05|14.97|15.06|14.98|15.04|14.96|7
1706815500000|2024-02-01 19:25:00|15.03|14.95|15.05|14.97|15.08|15|15.03|14.95|17
1706815800000|2024-02-01 19:30:00|15.03|14.95|15.1|15.02|15.1|15.02|15.03|14.95|20
1706816100000|2024-02-01 19:35:00|15.09|15.01|15.1|15.02|15.1|15.02|15.08|15|2
1706816400000|2024-02-01 19:40:00|15.09|15.01|15.08|15|15.1|15.02|15.08|15|4
1706816700000|2024-02-01 19:45:00|15.09|15.01|15.08|15|15.1|15.02|15.08|15|2
1706817000000|2024-02-01 19:50:00|||||||||8
1706817300000|2024-02-01 19:55:00|15.03|14.95|15.05|14.97|15.06|14.98|15.03|14.95|57
1706817600000|2024-02-01 20:00:00|15.06|14.98|15.05|14.97|15.06|14.98|15.03|14.95|21
1706817900000|2024-02-01 20:05:00|15.08|15|15.08|15|15.1|15.02|15.08|15|11
1706818200000|2024-02-01 20:10:00|15.1|15.02|15.1|15.02|15.13|15.05|15.1|15.02|17
1706818500000|2024-02-01 20:15:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|16
1706818800000|2024-02-01 20:20:00|15.11|15.03|15.15|15.07|15.15|15.07|15.11|15.03|25
1706819100000|2024-02-01 20:25:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|5
1706819400000|2024-02-01 20:30:00|15.11|15.03|15.13|15.05|15.13|15.05|15.1|15.02|0
1706819700000|2024-02-01 20:35:00|||||||||4
1706820000000|2024-02-01 20:40:00|||||||||1
1706820300000|2024-02-01 20:45:00|15.15|15.07|15.15|15.07|15.16|15.08|15.15|15.07|9
1706820600000|2024-02-01 20:50:00|15.16|15.08|15.18|15.1|15.2|15.12|15.16|15.08|59
1706820900000|2024-02-01 20:55:00|15.2|15.12|15.25|15.17|15.28|15.2|15.2|15.12|144
1706832900000|2024-02-02 00:15:00|15.18|14.88|15.21|14.91|15.21|14.91|15.18|14.88|0
1706833200000|2024-02-02 00:20:00|15.22|14.92|15.19|14.89|15.23|14.93|15.19|14.89|0
1706833500000|2024-02-02 00:25:00|15.21|14.91|15.19|14.89|15.22|14.92|15.19|14.89|0
1706835900000|2024-02-02 01:05:00|15.16|14.91|15.14|14.84|15.16|14.91|15.14|14.84|0
1706836200000|2024-02-02 01:10:00|15.11|14.86|15.1|14.85|15.11|14.95|15.01|14.83|0
1706836500000|2024-02-02 01:15:00|15.09|14.84|15.09|14.84|15.1|14.95|15.01|14.84|0
1706836800000|2024-02-02 01:20:00|15.03|14.95|15.09|14.84|15.11|14.95|15.01|14.84|0
1706837100000|2024-02-02 01:25:00|15.1|14.85|15|14.92|15.1|14.95|14.98|14.84|0
1706837700000|2024-02-02 01:35:00|14.99|14.91|14.98|14.9|15|14.92|14.98|14.9|0
1706838000000|2024-02-02 01:40:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|0
1706838600000|2024-02-02 01:50:00|15.05|14.8|14.98|14.9|15.05|14.9|14.98|14.8|0
1706838900000|2024-02-02 01:55:00|15.05|14.8|15.05|14.8|15.05|14.9|14.98|14.8|0
1706839200000|2024-02-02 02:00:00|14.98|14.9|15.05|14.8|15.06|14.9|14.98|14.8|0
1706839500000|2024-02-02 02:05:00|14.98|14.9|14.98|14.9|15.06|14.9|14.98|14.8|0
1706844600000|2024-02-02 03:30:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1706845200000|2024-02-02 03:40:00|15.05|14.8|15.05|14.8|15.07|14.82|15.05|14.8|0
1706845500000|2024-02-02 03:45:00|15.07|14.82|15.05|14.8|15.07|14.82|15.05|14.8|0
1706845800000|2024-02-02 03:50:00|15.07|14.82|15.05|14.8|15.07|14.82|15.05|14.8|0
1706846100000|2024-02-02 03:55:00|15.07|14.82|15.07|14.82|15.07|14.82|15.07|14.82|0
1706847300000|2024-02-02 04:15:00|15.05|14.8|15.05|14.8|15.05|14.8|15.05|14.8|0
1706847600000|2024-02-02 04:20:00|15.07|14.82|15.07|14.82|15.07|14.82|15.07|14.82|0
1706847900000|2024-02-02 04:25:00|14.97|14.89|14.98|14.9|15.08|14.91|14.97|14.8|16
1706848800000|2024-02-02 04:40:00|15.05|14.8|14.99|14.91|15.05|14.91|14.98|14.8|0
1706850300000|2024-02-02 05:05:00|15.09|14.84|14.94|14.86|15.1|14.86|14.9|14.78|6
1706850600000|2024-02-02 05:10:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|0
1706850900000|2024-02-02 05:15:00|14.94|14.86|14.93|14.85|14.95|14.87|14.93|14.85|1
1706851500000|2024-02-02 05:25:00|14.9|14.82|14.93|14.85|14.99|14.85|14.89|14.74|0
1706853600000|2024-02-02 06:00:00|14.94|14.86|14.93|14.85|14.99|14.91|14.93|14.85|53
1706853900000|2024-02-02 06:05:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|1
1706854200000|2024-02-02 06:10:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|1
1706854500000|2024-02-02 06:15:00|14.94|14.86|14.93|14.85|14.95|14.87|14.93|14.85|1
1706854800000|2024-02-02 06:20:00|14.95|14.87|15.06|14.81|15.11|14.97|14.95|14.81|0
1706855100000|2024-02-02 06:25:00|14.98|14.9|15.03|14.95|15.14|14.96|14.98|14.81|0
1706855700000|2024-02-02 06:35:00|15.05|14.97|15.06|14.81|15.14|14.97|14.98|14.79|0
1706856000000|2024-02-02 06:40:00|15|14.92|14.93|14.85|15.06|14.92|14.93|14.81|0
1706856300000|2024-02-02 06:45:00|14.95|14.87|14.98|14.9|15.07|14.9|14.95|14.79|0
1706856900000|2024-02-02 06:55:00|14.93|14.85|14.96|14.88|14.96|14.88|14.93|14.85|3
1706857200000|2024-02-02 07:00:00|14.98|14.9|14.99|14.91|15|14.92|14.97|14.89|1
1706858100000|2024-02-02 07:15:00|||||||||1
1706858400000|2024-02-02 07:20:00|14.97|14.89|14.99|14.91|14.99|14.91|14.94|14.86|45
1706859000000|2024-02-02 07:30:00|15|14.92|15.04|14.96|15.04|14.96|14.99|14.91|70
1706859300000|2024-02-02 07:35:00|15.06|14.98|15.06|14.98|15.07|14.99|15.06|14.98|100
1706859600000|2024-02-02 07:40:00|15.07|14.99|15.04|14.96|15.07|14.99|15.04|14.96|10
1706860800000|2024-02-02 08:00:00|15.09|15.01|15.09|15.01|15.1|15.02|15.04|14.96|122
1706861100000|2024-02-02 08:05:00|15.06|14.98|15.04|14.96|15.06|14.98|15.04|14.96|84
1706861400000|2024-02-02 08:10:00|15.01|14.93|15.04|14.96|15.06|14.98|15.01|14.93|81
1706861700000|2024-02-02 08:15:00|15.01|14.93|15.01|14.93|15.04|14.96|15.01|14.93|90
1706862000000|2024-02-02 08:20:00|15.02|14.94|15.01|14.93|15.02|14.94|15.01|14.93|1
1706862300000|2024-02-02 08:25:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|52
1706862600000|2024-02-02 08:30:00|||||||||2
1706862900000|2024-02-02 08:35:00|14.97|14.89|14.94|14.86|14.97|14.89|14.94|14.86|108
1706863200000|2024-02-02 08:40:00|14.96|14.88|14.94|14.86|14.96|14.88|14.94|14.86|91
1706863500000|2024-02-02 08:45:00|||||||||74
1706863800000|2024-02-02 08:50:00|||||||||6
1706864100000|2024-02-02 08:55:00|14.96|14.88|14.96|14.88|14.96|14.88|14.94|14.86|83
1706864400000|2024-02-02 09:00:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|32
1706864700000|2024-02-02 09:05:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|39
1706865000000|2024-02-02 09:10:00|14.89|14.81|14.94|14.86|14.94|14.86|14.89|14.81|44
1706865300000|2024-02-02 09:15:00|14.92|14.84|14.92|14.84|14.92|14.84|14.89|14.81|76
1706865600000|2024-02-02 09:20:00|||||||||9
1706865900000|2024-02-02 09:25:00|14.94|14.86|14.92|14.84|14.94|14.86|14.92|14.84|266
1706866200000|2024-02-02 09:30:00|14.93|14.85|14.93|14.85|14.94|14.86|14.92|14.84|177
1706866500000|2024-02-02 09:35:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|0
1706866800000|2024-02-02 09:40:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|40
1706867100000|2024-02-02 09:45:00|14.98|14.9|14.97|14.89|14.98|14.9|14.94|14.86|114
1706867400000|2024-02-02 09:50:00|14.96|14.88|14.94|14.86|14.97|14.89|14.94|14.86|30
1706867700000|2024-02-02 09:55:00|14.96|14.88|14.92|14.84|14.97|14.89|14.92|14.84|815
1706868000000|2024-02-02 10:00:00|14.91|14.83|14.9|14.82|14.92|14.84|14.9|14.82|148
1706868300000|2024-02-02 10:05:00|14.91|14.83|14.87|14.79|14.92|14.84|14.87|14.79|666
1706868600000|2024-02-02 10:10:00|14.9|14.82|14.87|14.79|14.9|14.82|14.87|14.79|77
1706868900000|2024-02-02 10:15:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|650
1706869200000|2024-02-02 10:20:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|133
1706869500000|2024-02-02 10:25:00|14.9|14.82|14.92|14.84|14.92|14.84|14.9|14.82|121
1706869800000|2024-02-02 10:30:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|43
1706870100000|2024-02-02 10:35:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|33
1706870400000|2024-02-02 10:40:00|||||||||7
1706870700000|2024-02-02 10:45:00|||||||||14
1706871000000|2024-02-02 10:50:00|14.88|14.8|14.92|14.84|14.92|14.84|14.87|14.79|309
1706871300000|2024-02-02 10:55:00|14.94|14.86|14.92|14.84|14.94|14.86|14.92|14.84|873
1706871600000|2024-02-02 11:00:00|14.94|14.86|14.97|14.89|14.97|14.89|14.94|14.86|138
1706871900000|2024-02-02 11:05:00|14.98|14.9|14.97|14.89|14.99|14.91|14.97|14.89|42
1706872200000|2024-02-02 11:10:00|||||||||6
1706872500000|2024-02-02 11:15:00|14.96|14.88|14.94|14.86|14.96|14.88|14.94|14.86|2
1706872800000|2024-02-02 11:20:00|14.96|14.88|14.97|14.89|14.97|14.89|14.94|14.86|12
1706873100000|2024-02-02 11:25:00|14.93|14.85|14.94|14.86|14.94|14.86|14.92|14.84|406
1706873400000|2024-02-02 11:30:00|14.92|14.84|14.94|14.86|14.94|14.86|14.92|14.84|121
1706873700000|2024-02-02 11:35:00|14.93|14.85|14.92|14.84|14.94|14.86|14.92|14.84|43
1706874000000|2024-02-02 11:40:00|14.93|14.85|14.94|14.86|14.94|14.86|14.93|14.85|25
1706875500000|2024-02-02 12:05:00|||||||||4
1706875800000|2024-02-02 12:10:00|||||||||2
1706876100000|2024-02-02 12:15:00|14.92|14.84|14.94|14.86|14.94|14.86|14.92|14.84|122
1706877300000|2024-02-02 12:35:00|||||||||2
1706878200000|2024-02-02 12:50:00|||||||||2
1706878500000|2024-02-02 12:55:00|||||||||2
1706878800000|2024-02-02 13:00:00|||||||||2
1706879100000|2024-02-02 13:05:00|14.9|14.82|14.89|14.81|14.91|14.83|14.89|14.81|28
1706879400000|2024-02-02 13:10:00|14.92|14.84|14.94|14.86|14.94|14.86|14.89|14.81|93
1706879700000|2024-02-02 13:15:00|||||||||24
1706880000000|2024-02-02 13:20:00|14.97|14.89|14.89|14.81|14.97|14.89|14.89|14.81|203
1706880300000|2024-02-02 13:25:00|14.91|14.83|14.94|14.86|14.94|14.86|14.89|14.81|170
1706880600000|2024-02-02 13:30:00|14.95|14.87|15.09|15.01|15.14|15.06|14.95|14.82|513
1706880900000|2024-02-02 13:35:00|15.08|15|15.09|15.01|15.14|15.06|15.05|14.97|339
1706881200000|2024-02-02 13:40:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|62
1706881500000|2024-02-02 13:45:00|15.08|15|15.19|15.11|15.19|15.11|15.07|14.99|104
1706881800000|2024-02-02 13:50:00|15.14|15.06|15.24|15.16|15.24|15.16|15.14|15.06|112
1706882100000|2024-02-02 13:55:00|15.25|15.17|15.24|15.16|15.29|15.21|15.24|15.16|35
1706882400000|2024-02-02 14:00:00|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|178
1706882700000|2024-02-02 14:05:00|15.21|15.13|15.19|15.11|15.24|15.16|15.19|15.11|145
1706883000000|2024-02-02 14:10:00|||||||||2
1706883300000|2024-02-02 14:15:00|15.21|15.13|15.16|15.08|15.23|15.15|15.16|15.08|183
1706883600000|2024-02-02 14:20:00|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|250
1706883900000|2024-02-02 14:25:00|15.19|15.11|15.19|15.11|15.21|15.13|15.18|15.1|25
1706884200000|2024-02-02 14:30:00|15.18|15.1|15.26|15.18|15.28|15.2|15.16|15.08|489
1706884500000|2024-02-02 14:35:00|15.25|15.17|15.24|15.16|15.28|15.2|15.24|15.16|71
1706884800000|2024-02-02 14:40:00|15.22|15.14|15.17|15.09|15.22|15.14|15.17|15.09|907
1706885100000|2024-02-02 14:45:00|15.14|15.06|15.19|15.11|15.19|15.11|15.12|15.04|425
1706885400000|2024-02-02 14:50:00|15.21|15.13|15.19|15.11|15.24|15.16|15.18|15.1|194
1706885700000|2024-02-02 14:55:00|15.14|15.06|15.14|15.06|15.14|15.06|15.13|15.05|188
1706886000000|2024-02-02 15:00:00|15.13|15.05|15.14|15.06|15.14|15.06|15.09|15.01|227
1706886300000|2024-02-02 15:05:00|15.16|15.08|15.14|15.06|15.16|15.08|15.11|15.03|61
1706886600000|2024-02-02 15:10:00|15.15|15.07|15.14|15.06|15.16|15.08|15.14|15.06|80
1706886900000|2024-02-02 15:15:00|15.09|15.01|15.14|15.06|15.14|15.06|15.09|15.01|245
1706887200000|2024-02-02 15:20:00|15.11|15.03|15.09|15.01|15.14|15.06|15.09|15.01|21
1706887500000|2024-02-02 15:25:00|15.1|15.02|15.14|15.06|15.14|15.06|15.09|15.01|74
1706887800000|2024-02-02 15:30:00|15.09|15.01|15.14|15.06|15.19|15.11|15.09|15.01|36
1706888100000|2024-02-02 15:35:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|166
1706888400000|2024-02-02 15:40:00|15.13|15.05|15.09|15.01|15.13|15.05|15.08|15|146
1706888700000|2024-02-02 15:45:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|135
1706889000000|2024-02-02 15:50:00|15.14|15.06|15.09|15.01|15.14|15.06|15.09|15.01|144
1706889300000|2024-02-02 15:55:00|15.11|15.03|15.09|15.01|15.11|15.03|15.09|15.01|193
1706889600000|2024-02-02 16:00:00|15.11|15.03|15.16|15.08|15.19|15.11|15.1|15.02|247
1706889900000|2024-02-02 16:05:00|15.14|15.06|15.14|15.06|15.16|15.08|15.14|15.06|1096
1706890200000|2024-02-02 16:10:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|292
1706890500000|2024-02-02 16:15:00|||||||||2
1706890800000|2024-02-02 16:20:00|15.13|15.05|15.14|15.06|15.16|15.08|15.13|15.05|268
1706891100000|2024-02-02 16:25:00|15.13|15.05|15.03|14.95|15.13|15.05|15.02|14.94|870
1706891400000|2024-02-02 16:30:00|14.99|14.91|15.04|14.96|15.04|14.96|14.98|14.9|223
1706891700000|2024-02-02 16:35:00|15.06|14.98|15.08|15|15.09|15.01|15.06|14.98|17
1706892000000|2024-02-02 16:40:00|15.09|15.01|15.08|15|15.09|15.01|15.08|15|46
1706892300000|2024-02-02 16:45:00|15.09|15.01|15.13|15.05|15.13|15.05|15.09|15.01|6
1706892600000|2024-02-02 16:50:00|15.14|15.06|15.18|15.1|15.19|15.11|15.14|15.06|27
1706892900000|2024-02-02 16:55:00|15.16|15.08|15.14|15.06|15.18|15.1|15.14|15.06|121
1706893200000|2024-02-02 17:00:00|15.13|15.05|15.2|15.12|15.2|15.12|15.13|15.05|39
1706893500000|2024-02-02 17:05:00|15.19|15.11|15.2|15.12|15.2|15.12|15.18|15.1|8
1706893800000|2024-02-02 17:10:00|||||||||14
1706894100000|2024-02-02 17:15:00|||||||||11
1706894400000|2024-02-02 17:20:00|||||||||8
1706894700000|2024-02-02 17:25:00|||||||||12
1706895000000|2024-02-02 17:30:00|15.25|15.17|15.25|15.17|15.25|15.17|15.2|15.12|23
1706895300000|2024-02-02 17:35:00|||||||||1
1706895600000|2024-02-02 17:40:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|56
1706895900000|2024-02-02 17:45:00|15.3|15.22|15.3|15.22|15.3|15.22|15.26|15.18|18
1706896200000|2024-02-02 17:50:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|17
1706896500000|2024-02-02 17:55:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|11
1706896800000|2024-02-02 18:00:00|||||||||16
1706897100000|2024-02-02 18:05:00|15.23|15.15|15.25|15.17|15.26|15.18|15.21|15.13|27
1706897400000|2024-02-02 18:10:00|15.23|15.15|15.21|15.13|15.25|15.17|15.21|15.13|0
1706897700000|2024-02-02 18:15:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|9
1706898000000|2024-02-02 18:20:00|15.21|15.13|15.21|15.13|15.25|15.17|15.21|15.13|33
1706898300000|2024-02-02 18:25:00|15.25|15.17|15.25|15.17|15.26|15.18|15.25|15.17|11
1706898600000|2024-02-02 18:30:00|15.26|15.18|15.26|15.18|15.26|15.18|15.25|15.17|51
1706898900000|2024-02-02 18:35:00|15.25|15.17|15.26|15.18|15.3|15.22|15.25|15.17|2
1706899200000|2024-02-02 18:40:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|9
1706899500000|2024-02-02 18:45:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|35
1706900400000|2024-02-02 19:00:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|24
1706900700000|2024-02-02 19:05:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1706901000000|2024-02-02 19:10:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1706901600000|2024-02-02 19:20:00|15.32|15.24|15.3|15.22|15.32|15.24|15.27|15.19|12
1706901900000|2024-02-02 19:25:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|4
1706902200000|2024-02-02 19:30:00|15.3|15.22|15.27|15.19|15.3|15.22|15.27|15.19|2
1706902500000|2024-02-02 19:35:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1706903100000|2024-02-02 19:45:00|15.3|15.22|15.3|15.22|15.32|15.24|15.3|15.22|0
1706903400000|2024-02-02 19:50:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|4
1706903700000|2024-02-02 19:55:00|15.26|15.18|15.25|15.17|15.27|15.19|15.25|15.17|4
1706904000000|2024-02-02 20:00:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|5
1706904300000|2024-02-02 20:05:00|15.25|15.17|15.25|15.17|15.27|15.19|15.25|15.17|6
1706904600000|2024-02-02 20:10:00|15.26|15.18|15.25|15.17|15.27|15.19|15.25|15.17|8
1706904900000|2024-02-02 20:15:00|15.22|15.14|15.21|15.13|15.22|15.14|15.2|15.12|11
1706905200000|2024-02-02 20:20:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|28
1706905500000|2024-02-02 20:25:00|15.2|15.12|15.17|15.09|15.22|15.14|15.17|15.09|20
1706905800000|2024-02-02 20:30:00|||||||||1
1706906100000|2024-02-02 20:35:00|||||||||2
1706906400000|2024-02-02 20:40:00|||||||||1
1706906700000|2024-02-02 20:45:00|15.18|15.1|15.22|15.14|15.22|15.14|15.18|15.1|98
1706907000000|2024-02-02 20:50:00|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|2
1706907300000|2024-02-02 20:55:00|15.18|15.1|15.22|15.14|15.22|15.14|15.17|15.09|29
1707092100000|2024-02-05 00:15:00|15.18|15.1|15.23|15.15|15.31|15.15|15.18|15.04|0
1707092400000|2024-02-05 00:20:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|0
1707092700000|2024-02-05 00:25:00|15.26|15.18|15.26|15.18|15.26|15.18|15.25|15.17|0
1707093300000|2024-02-05 00:35:00|15.38|15.13|15.39|15.14|15.42|15.17|15.38|15.13|0
1707093900000|2024-02-05 00:45:00|15.44|15.19|15.43|15.18|15.44|15.19|15.42|15.17|0
1707094200000|2024-02-05 00:50:00|15.44|15.19|15.43|15.18|15.44|15.19|15.43|15.18|0
1707094800000|2024-02-05 01:00:00|15.37|15.29|15.43|15.18|15.46|15.29|15.37|15.18|0
1707095700000|2024-02-05 01:15:00|15.44|15.19|15.43|15.18|15.48|15.29|15.37|15.18|0
1707096600000|2024-02-05 01:30:00|15.42|15.17|15.43|15.18|15.43|15.18|15.42|15.17|0
1707097200000|2024-02-05 01:40:00|15.42|15.17|15.39|15.14|15.42|15.17|15.39|15.14|0
1707097800000|2024-02-05 01:50:00|15.4|15.15|15.39|15.14|15.4|15.15|15.39|15.14|0
1707098400000|2024-02-05 02:00:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|0
1707103500000|2024-02-05 03:25:00|15.45|15.2|15.43|15.18|15.45|15.2|15.43|15.18|0
1707103800000|2024-02-05 03:30:00|15.44|15.19|15.45|15.2|15.45|15.2|15.44|15.19|0
1707104100000|2024-02-05 03:35:00|15.44|15.19|15.43|15.18|15.44|15.19|15.43|15.18|0
1707105900000|2024-02-05 04:05:00|15.44|15.19|15.43|15.18|15.44|15.19|15.43|15.18|0
1707108600000|2024-02-05 04:50:00|15.44|15.19|15.44|15.19|15.44|15.19|15.43|15.18|0
1707108900000|2024-02-05 04:55:00|15.43|15.18|15.43|15.18|15.43|15.18|15.43|15.18|0
1707109200000|2024-02-05 05:00:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|0
1707109500000|2024-02-05 05:05:00|15.43|15.18|15.43|15.18|15.43|15.18|15.4|15.15|0
1707109800000|2024-02-05 05:10:00|15.4|15.15|15.4|15.15|15.43|15.18|15.4|15.15|0
1707111900000|2024-02-05 05:45:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|0
1707113100000|2024-02-05 06:05:00|15.42|15.12|15.41|15.16|15.42|15.16|15.4|15.11|0
1707113400000|2024-02-05 06:10:00|15.42|15.12|15.42|15.17|15.46|15.22|15.3|15.11|0
1707113700000|2024-02-05 06:15:00|15.44|15.19|15.44|15.19|15.44|15.19|15.44|15.19|1
1707114000000|2024-02-05 06:20:00|15.34|15.26|15.44|15.19|15.44|15.26|15.34|15.19|0
1707114300000|2024-02-05 06:25:00|15.42|15.17|15.45|15.2|15.45|15.2|15.39|15.14|0
1707114600000|2024-02-05 06:30:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1707115200000|2024-02-05 06:40:00|15.43|15.18|15.36|15.28|15.45|15.28|15.36|15.18|0
1707115800000|2024-02-05 06:50:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|0
1707116100000|2024-02-05 06:55:00|15.34|15.26|15.33|15.25|15.35|15.27|15.33|15.25|2
1707116400000|2024-02-05 07:00:00|15.3|15.22|15.3|15.22|15.33|15.25|15.3|15.22|1
1707117900000|2024-02-05 07:25:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|0
1707118500000|2024-02-05 07:35:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1707119400000|2024-02-05 07:50:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|2
1707119700000|2024-02-05 07:55:00|15.3|15.22|15.3|15.22|15.31|15.23|15.3|15.22|2
1707120000000|2024-02-05 08:00:00|15.31|15.23|15.28|15.2|15.33|15.25|15.28|15.2|67
1707120300000|2024-02-05 08:05:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|44
1707120600000|2024-02-05 08:10:00|15.27|15.19|15.24|15.16|15.28|15.2|15.23|15.15|396
1707120900000|2024-02-05 08:15:00|15.28|15.2|15.29|15.21|15.29|15.21|15.26|15.18|16
1707121200000|2024-02-05 08:20:00|15.28|15.2|15.24|15.16|15.28|15.2|15.24|15.16|67
1707121500000|2024-02-05 08:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|111
1707122100000|2024-02-05 08:35:00|15.24|15.16|15.24|15.16|15.28|15.2|15.23|15.15|11
1707122400000|2024-02-05 08:40:00|15.26|15.18|15.29|15.21|15.31|15.23|15.24|15.16|345
1707122700000|2024-02-05 08:45:00|15.3|15.22|15.29|15.21|15.3|15.22|15.29|15.21|0
1707123000000|2024-02-05 08:50:00|15.31|15.23|15.34|15.26|15.34|15.26|15.31|15.23|120
1707123300000|2024-02-05 08:55:00|15.32|15.24|15.3|15.22|15.32|15.24|15.29|15.21|101
1707123600000|2024-02-05 09:00:00|15.29|15.21|15.29|15.21|15.3|15.22|15.29|15.21|9
1707123900000|2024-02-05 09:05:00|15.3|15.22|15.31|15.23|15.31|15.23|15.29|15.21|29
1707124200000|2024-02-05 09:10:00|15.29|15.21|15.29|15.21|15.31|15.23|15.29|15.21|161
1707124500000|2024-02-05 09:15:00|15.3|15.22|15.34|15.26|15.34|15.26|15.3|15.22|1111
1707124800000|2024-02-05 09:20:00|15.31|15.23|15.3|15.22|15.31|15.23|15.29|15.21|95
1707125100000|2024-02-05 09:25:00|15.31|15.23|15.31|15.23|15.31|15.23|15.29|15.21|74
1707125400000|2024-02-05 09:30:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|17
1707125700000|2024-02-05 09:35:00|15.3|15.22|15.29|15.21|15.33|15.25|15.29|15.21|128
1707126000000|2024-02-05 09:40:00|||||||||69
1707126300000|2024-02-05 09:45:00|||||||||17
1707126600000|2024-02-05 09:50:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|77
1707126900000|2024-02-05 09:55:00|15.24|15.16|15.24|15.16|15.27|15.19|15.24|15.16|76
1707127200000|2024-02-05 10:00:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|275
1707127500000|2024-02-05 10:05:00|15.21|15.13|15.21|15.13|15.23|15.15|15.18|15.1|871
1707127800000|2024-02-05 10:10:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|17
1707128100000|2024-02-05 10:15:00|15.21|15.13|15.23|15.15|15.23|15.15|15.19|15.11|68
1707128400000|2024-02-05 10:20:00|15.19|15.11|15.19|15.11|15.21|15.13|15.19|15.11|7
1707128700000|2024-02-05 10:25:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|54
1707129000000|2024-02-05 10:30:00|15.14|15.06|15.13|15.05|15.14|15.06|15.13|15.05|616
1707129300000|2024-02-05 10:35:00|||||||||516
1707129600000|2024-02-05 10:40:00|15.12|15.04|15.17|15.09|15.17|15.09|15.12|15.04|49
1707129900000|2024-02-05 10:45:00|||||||||1
1707130200000|2024-02-05 10:50:00|15.13|15.05|15.12|15.04|15.17|15.09|15.12|15.04|162
1707130500000|2024-02-05 10:55:00|15.13|15.05|15.12|15.04|15.15|15.07|15.12|15.04|126
1707130800000|2024-02-05 11:00:00|15.13|15.05|15.13|15.05|15.15|15.07|15.13|15.05|1482
1707131100000|2024-02-05 11:05:00|15.17|15.09|15.13|15.05|15.17|15.09|15.13|15.05|0
1707131400000|2024-02-05 11:10:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|14
1707131700000|2024-02-05 11:15:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|1
1707132000000|2024-02-05 11:20:00|||||||||1
1707132300000|2024-02-05 11:25:00|15.1|15.02|15.12|15.04|15.12|15.04|15.1|15.02|91
1707132900000|2024-02-05 11:35:00|||||||||38
1707133200000|2024-02-05 11:40:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|327
1707133500000|2024-02-05 11:45:00|||||||||2
1707133800000|2024-02-05 11:50:00|||||||||117
1707134100000|2024-02-05 11:55:00|||||||||1
1707134400000|2024-02-05 12:00:00|||||||||1
1707135000000|2024-02-05 12:10:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|96
1707135600000|2024-02-05 12:20:00|15.07|14.99|15.09|15.01|15.09|15.01|15.07|14.99|122
1707135900000|2024-02-05 12:25:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|6
1707136200000|2024-02-05 12:30:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|36
1707136500000|2024-02-05 12:35:00|15.1|15.02|15.09|15.01|15.11|15.03|15.09|15.01|108
1707136800000|2024-02-05 12:40:00|15.11|15.03|15.09|15.01|15.11|15.03|15.07|14.99|19
1707138000000|2024-02-05 13:00:00|15.1|15.02|15.09|15.01|15.11|15.03|15.09|15.01|149
1707138300000|2024-02-05 13:05:00|||||||||1
1707138900000|2024-02-05 13:15:00|15.11|15.03|15.11|15.03|15.14|15.06|15.11|15.03|35
1707139200000|2024-02-05 13:20:00|15.14|15.06|15.17|15.09|15.17|15.09|15.14|15.06|55
1707139500000|2024-02-05 13:25:00|15.16|15.08|15.19|15.11|15.19|15.11|15.16|15.08|10
1707139800000|2024-02-05 13:30:00|15.21|15.13|15.21|15.13|15.24|15.16|15.19|15.11|291
1707140100000|2024-02-05 13:35:00|15.24|15.16|15.24|15.16|15.26|15.18|15.24|15.16|16
1707140400000|2024-02-05 13:40:00|15.25|15.17|15.24|15.16|15.26|15.18|15.24|15.16|72
1707140700000|2024-02-05 13:45:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|88
1707141000000|2024-02-05 13:50:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|129
1707141900000|2024-02-05 14:05:00|||||||||36
1707142200000|2024-02-05 14:10:00|||||||||5
1707142500000|2024-02-05 14:15:00|||||||||4
1707142800000|2024-02-05 14:20:00|15.21|15.13|15.2|15.12|15.25|15.17|15.2|15.12|914
1707143100000|2024-02-05 14:25:00|15.18|15.1|15.19|15.11|15.21|15.13|15.16|15.08|14
1707143400000|2024-02-05 14:30:00|15.21|15.13|15.16|15.08|15.21|15.13|15.14|15.06|179
1707143700000|2024-02-05 14:35:00|15.14|15.06|15.19|15.11|15.19|15.11|15.14|15.06|93
1707144000000|2024-02-05 14:40:00|15.18|15.1|15.14|15.06|15.19|15.11|15.14|15.06|209
1707144300000|2024-02-05 14:45:00|15.11|15.03|15.09|15.01|15.14|15.06|15.04|14.96|398
1707144600000|2024-02-05 14:50:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|715
1707144900000|2024-02-05 14:55:00|||||||||46
1707145200000|2024-02-05 15:00:00|15.05|14.97|15.16|15.08|15.16|15.08|15.04|14.96|508
1707145500000|2024-02-05 15:05:00|15.14|15.06|15.18|15.1|15.21|15.13|15.14|15.06|225
1707145800000|2024-02-05 15:10:00|15.16|15.08|15.21|15.13|15.21|15.13|15.16|15.08|26
1707146100000|2024-02-05 15:15:00|15.22|15.14|15.32|15.24|15.36|15.28|15.21|15.13|422
1707146400000|2024-02-05 15:20:00|15.36|15.28|15.31|15.23|15.36|15.28|15.31|15.23|82
1707146700000|2024-02-05 15:25:00|15.29|15.21|15.26|15.18|15.31|15.23|15.26|15.18|205
1707147000000|2024-02-05 15:30:00|15.27|15.19|15.27|15.19|15.32|15.24|15.26|15.18|321
1707147300000|2024-02-05 15:35:00|15.26|15.18|15.26|15.18|15.27|15.19|15.26|15.18|33
1707147600000|2024-02-05 15:40:00|15.27|15.19|15.36|15.28|15.36|15.28|15.26|15.18|128
1707147900000|2024-02-05 15:45:00|15.37|15.29|15.32|15.24|15.41|15.33|15.32|15.24|90
1707148200000|2024-02-05 15:50:00|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|225
1707148500000|2024-02-05 15:55:00|15.32|15.24|15.31|15.23|15.36|15.28|15.31|15.23|85
1707148800000|2024-02-05 16:00:00|15.36|15.28|15.26|15.18|15.36|15.28|15.26|15.18|239
1707149100000|2024-02-05 16:05:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|274
1707149400000|2024-02-05 16:10:00|15.21|15.13|15.21|15.13|15.25|15.17|15.21|15.13|221
1707149700000|2024-02-05 16:15:00|15.2|15.12|15.2|15.12|15.21|15.13|15.2|15.12|118
1707150000000|2024-02-05 16:20:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|280
1707150300000|2024-02-05 16:25:00|15.21|15.13|15.25|15.17|15.25|15.17|15.21|15.13|454
1707150600000|2024-02-05 16:30:00|15.21|15.13|15.25|15.17|15.25|15.17|15.2|15.12|244
1707150900000|2024-02-05 16:35:00|||||||||157
1707151200000|2024-02-05 16:40:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|42
1707151500000|2024-02-05 16:45:00|||||||||141
1707151800000|2024-02-05 16:50:00|15.18|15.1|15.23|15.15|15.23|15.15|15.18|15.1|238
1707152100000|2024-02-05 16:55:00|15.21|15.13|15.18|15.1|15.21|15.13|15.18|15.1|28
1707152400000|2024-02-05 17:00:00|15.13|15.05|15.13|15.05|15.18|15.1|15.13|15.05|182
1707152700000|2024-02-05 17:05:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|50
1707153000000|2024-02-05 17:10:00|15.1|15.02|15.12|15.04|15.12|15.04|15.07|14.99|76
1707153300000|2024-02-05 17:15:00|15.11|15.03|15.07|14.99|15.12|15.04|15.07|14.99|46
1707153600000|2024-02-05 17:20:00|15.12|15.04|15.07|14.99|15.12|15.04|15.07|14.99|61
1707153900000|2024-02-05 17:25:00|||||||||1
1707154200000|2024-02-05 17:30:00|15.03|14.95|15.02|14.94|15.07|14.99|15.02|14.94|90
1707155100000|2024-02-05 17:45:00|15.03|14.95|15.03|14.95|15.07|14.99|15.03|14.95|26
1707155400000|2024-02-05 17:50:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|5
1707155700000|2024-02-05 17:55:00|15|14.92|15.02|14.94|15.02|14.94|15|14.92|1
1707156000000|2024-02-05 18:00:00|||||||||33
1707156300000|2024-02-05 18:05:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|161
1707156600000|2024-02-05 18:10:00|14.97|14.89|14.96|14.88|14.99|14.91|14.96|14.88|50
1707156900000|2024-02-05 18:15:00|14.97|14.89|14.96|14.88|14.97|14.89|14.96|14.88|92
1707157200000|2024-02-05 18:20:00|14.97|14.89|14.97|14.89|14.97|14.89|14.96|14.88|30
1707157500000|2024-02-05 18:25:00|15.01|14.93|15.02|14.94|15.02|14.94|14.97|14.89|3
1707157800000|2024-02-05 18:30:00|14.97|14.89|14.97|14.89|15|14.92|14.97|14.89|24
1707158400000|2024-02-05 18:40:00|||||||||20
1707160200000|2024-02-05 19:10:00|||||||||82
1707161100000|2024-02-05 19:25:00|||||||||1
1707162000000|2024-02-05 19:40:00|||||||||3
1707162300000|2024-02-05 19:45:00|14.92|14.84|14.92|14.84|14.96|14.88|14.92|14.84|279
1707162600000|2024-02-05 19:50:00|14.96|14.88|14.92|14.84|14.96|14.88|14.92|14.84|3
1707163200000|2024-02-05 20:00:00|||||||||50
1707163500000|2024-02-05 20:05:00|14.93|14.85|14.97|14.89|14.97|14.89|14.93|14.85|69
1707163800000|2024-02-05 20:10:00|||||||||5
1707164100000|2024-02-05 20:15:00|||||||||1
1707164400000|2024-02-05 20:20:00|14.92|14.84|14.97|14.89|14.97|14.89|14.92|14.84|30
1707164700000|2024-02-05 20:25:00|14.94|14.86|14.92|14.84|14.94|14.86|14.92|14.84|9
1707165000000|2024-02-05 20:30:00|14.91|14.83|14.92|14.84|14.92|14.84|14.91|14.83|1
1707165300000|2024-02-05 20:35:00|||||||||1
1707165900000|2024-02-05 20:45:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|112
1707166200000|2024-02-05 20:50:00|14.82|14.74|14.87|14.79|14.87|14.79|14.82|14.74|43
1707166500000|2024-02-05 20:55:00|14.84|14.76|14.93|14.85|14.93|14.85|14.82|14.74|186
1707178500000|2024-02-06 00:15:00|15.05|14.75|15.07|14.77|15.08|14.78|15.04|14.74|0
1707178800000|2024-02-06 00:20:00|15.08|14.78|15.09|14.79|15.09|14.79|15.07|14.77|0
1707179100000|2024-02-06 00:25:00|15.07|14.77|15.09|14.79|15.09|14.79|15.07|14.77|0
1707180000000|2024-02-06 00:40:00|15.07|14.77|15.07|14.77|15.07|14.77|15.07|14.77|0
1707182100000|2024-02-06 01:15:00|15.09|14.79|15.09|14.79|15.09|14.79|15.09|14.79|0
1707182700000|2024-02-06 01:25:00|15.07|14.77|15.04|14.79|15.07|14.79|15.04|14.77|0
1707184800000|2024-02-06 02:00:00|15.06|14.81|15.06|14.81|15.06|14.81|15.04|14.79|0
1707185100000|2024-02-06 02:05:00|15.04|14.79|15.06|14.81|15.06|14.81|15.02|14.77|0
1707186300000|2024-02-06 02:25:00|15.07|14.82|15.06|14.81|15.08|14.91|14.99|14.81|0
1707188100000|2024-02-06 02:55:00|15.09|14.79|15.06|14.81|15.09|14.81|15.06|14.79|0
1707189900000|2024-02-06 03:25:00|15.08|14.83|15.08|14.83|15.08|14.83|15.08|14.83|0
1707190200000|2024-02-06 03:30:00|15.06|14.81|15.06|14.81|15.06|14.81|15.06|14.81|0
1707196200000|2024-02-06 05:10:00|15.07|14.82|15.06|14.81|15.08|14.83|15.06|14.81|0
1707198900000|2024-02-06 05:55:00|15.07|14.82|15.09|14.84|15.09|14.84|15.07|14.82|0
1707199200000|2024-02-06 06:00:00|15.11|14.86|15.06|14.81|15.13|14.96|15.04|14.81|0
1707201600000|2024-02-06 06:40:00|15.07|14.82|15.08|14.83|15.08|14.83|15.07|14.82|0
1707201900000|2024-02-06 06:45:00|15.07|14.82|14.97|14.89|15.11|14.91|14.95|14.78|0
1707202200000|2024-02-06 06:50:00|14.95|14.87|14.92|14.84|14.97|14.89|14.9|14.82|27
1707202500000|2024-02-06 06:55:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|1
1707202800000|2024-02-06 07:00:00|14.88|14.8|14.85|14.77|14.9|14.82|14.85|14.77|154
1707203100000|2024-02-06 07:05:00|14.89|14.81|14.85|14.77|14.9|14.82|14.85|14.77|57
1707204000000|2024-02-06 07:20:00|14.89|14.81|14.9|14.82|14.9|14.82|14.88|14.8|35
1707204600000|2024-02-06 07:30:00|14.95|14.87|14.9|14.82|14.95|14.87|14.9|14.82|57
1707204900000|2024-02-06 07:35:00|14.93|14.85|14.9|14.82|14.93|14.85|14.9|14.82|8
1707206400000|2024-02-06 08:00:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|150
1707206700000|2024-02-06 08:05:00|||||||||80
1707207000000|2024-02-06 08:10:00|14.86|14.78|14.85|14.77|14.9|14.82|14.85|14.77|126
1707207300000|2024-02-06 08:15:00|||||||||31
1707207600000|2024-02-06 08:20:00|||||||||13
1707207900000|2024-02-06 08:25:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|81
1707208200000|2024-02-06 08:30:00|14.81|14.73|14.85|14.77|14.85|14.77|14.8|14.72|151
1707208500000|2024-02-06 08:35:00|||||||||108
1707208800000|2024-02-06 08:40:00|14.86|14.78|14.86|14.78|14.9|14.82|14.85|14.77|1066
1707209100000|2024-02-06 08:45:00|14.91|14.83|14.9|14.82|14.91|14.83|14.86|14.78|672
1707209400000|2024-02-06 08:50:00|14.91|14.83|14.86|14.78|14.91|14.83|14.86|14.78|213
1707209700000|2024-02-06 08:55:00|14.9|14.82|14.91|14.83|14.91|14.83|14.9|14.82|169
1707210000000|2024-02-06 09:00:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|162
1707210300000|2024-02-06 09:05:00|14.88|14.8|14.9|14.82|14.9|14.82|14.86|14.78|49
1707210600000|2024-02-06 09:10:00|14.86|14.78|14.88|14.8|14.88|14.8|14.86|14.78|24
1707210900000|2024-02-06 09:15:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|82
1707211200000|2024-02-06 09:20:00|||||||||25
1707211500000|2024-02-06 09:25:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|99
1707211800000|2024-02-06 09:30:00|||||||||20
1707212100000|2024-02-06 09:35:00|||||||||25
1707212400000|2024-02-06 09:40:00|||||||||441
1707212700000|2024-02-06 09:45:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|620
1707213000000|2024-02-06 09:50:00|||||||||131
1707213300000|2024-02-06 09:55:00|||||||||204
1707213600000|2024-02-06 10:00:00|14.87|14.79|14.86|14.78|14.87|14.79|14.86|14.78|38
1707213900000|2024-02-06 10:05:00|||||||||24
1707214200000|2024-02-06 10:10:00|||||||||24
1707214500000|2024-02-06 10:15:00|||||||||28
1707214800000|2024-02-06 10:20:00|||||||||24
1707215100000|2024-02-06 10:25:00|14.87|14.79|14.91|14.83|14.91|14.83|14.87|14.79|91
1707215400000|2024-02-06 10:30:00|14.87|14.79|14.87|14.79|14.91|14.83|14.86|14.78|498
1707215700000|2024-02-06 10:35:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|53
1707216000000|2024-02-06 10:40:00|||||||||18
1707216300000|2024-02-06 10:45:00|||||||||25
1707216600000|2024-02-06 10:50:00|||||||||18
1707216900000|2024-02-06 10:55:00|||||||||24
1707217200000|2024-02-06 11:00:00|||||||||18
1707217500000|2024-02-06 11:05:00|||||||||24
1707217800000|2024-02-06 11:10:00|||||||||19
1707218100000|2024-02-06 11:15:00|||||||||18
1707218400000|2024-02-06 11:20:00|||||||||24
1707218700000|2024-02-06 11:25:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|682
1707219000000|2024-02-06 11:30:00|14.85|14.77|14.83|14.75|14.86|14.78|14.83|14.75|86
1707219300000|2024-02-06 11:35:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|23
1707219600000|2024-02-06 11:40:00|14.83|14.75|14.86|14.78|14.86|14.78|14.81|14.73|261
1707219900000|2024-02-06 11:45:00|||||||||145
1707220200000|2024-02-06 11:50:00|14.81|14.73|14.81|14.73|14.84|14.76|14.81|14.73|52
1707220500000|2024-02-06 11:55:00|||||||||18
1707220800000|2024-02-06 12:00:00|||||||||24
1707221100000|2024-02-06 12:05:00|||||||||24
1707221400000|2024-02-06 12:10:00|14.86|14.78|14.82|14.74|14.86|14.78|14.81|14.73|212
1707221700000|2024-02-06 12:15:00|14.81|14.73|14.76|14.68|14.81|14.73|14.76|14.68|101
1707222000000|2024-02-06 12:20:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|160
1707222300000|2024-02-06 12:25:00|||||||||20
1707222600000|2024-02-06 12:30:00|||||||||25
1707222900000|2024-02-06 12:35:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|355
1707223200000|2024-02-06 12:40:00|14.77|14.69|14.8|14.72|14.82|14.74|14.77|14.69|476
1707223500000|2024-02-06 12:45:00|14.78|14.7|14.8|14.72|14.8|14.72|14.77|14.69|24
1707223800000|2024-02-06 12:50:00|||||||||34
1707224100000|2024-02-06 12:55:00|||||||||54
1707224400000|2024-02-06 13:00:00|14.78|14.7|14.75|14.67|14.78|14.7|14.75|14.67|87
1707224700000|2024-02-06 13:05:00|||||||||87
1707225000000|2024-02-06 13:10:00|||||||||18
1707225300000|2024-02-06 13:15:00|14.7|14.62|14.7|14.62|14.71|14.63|14.7|14.62|84
1707225600000|2024-02-06 13:20:00|14.72|14.64|14.7|14.62|14.72|14.64|14.7|14.62|60
1707225900000|2024-02-06 13:25:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|60
1707226200000|2024-02-06 13:30:00|||||||||55
1707226500000|2024-02-06 13:35:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|36
1707226800000|2024-02-06 13:40:00|||||||||37
1707227100000|2024-02-06 13:45:00|||||||||52
1707227400000|2024-02-06 13:50:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|23
1707227700000|2024-02-06 13:55:00|||||||||30
1707228000000|2024-02-06 14:00:00|||||||||33
1707228300000|2024-02-06 14:05:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|150
1707228600000|2024-02-06 14:10:00|||||||||34
1707228900000|2024-02-06 14:15:00|14.72|14.64|14.72|14.64|14.72|14.64|14.71|14.63|162
1707229200000|2024-02-06 14:20:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|28
1707229500000|2024-02-06 14:25:00|14.72|14.64|14.76|14.68|14.76|14.68|14.72|14.64|216
1707229800000|2024-02-06 14:30:00|14.71|14.63|14.71|14.63|14.76|14.68|14.71|14.63|588
1707230100000|2024-02-06 14:35:00|14.72|14.64|14.71|14.63|14.76|14.68|14.71|14.63|84
1707230400000|2024-02-06 14:40:00|14.69|14.61|14.69|14.61|14.71|14.63|14.69|14.61|177
1707230700000|2024-02-06 14:45:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|74
1707231000000|2024-02-06 14:50:00|||||||||159
1707231300000|2024-02-06 14:55:00|14.69|14.61|14.71|14.63|14.71|14.63|14.67|14.59|85
1707231600000|2024-02-06 15:00:00|14.7|14.62|14.71|14.63|14.71|14.63|14.67|14.59|384
1707231900000|2024-02-06 15:05:00|||||||||49
1707232200000|2024-02-06 15:10:00|14.72|14.64|14.81|14.73|14.81|14.73|14.72|14.64|76
1707232500000|2024-02-06 15:15:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|48
1707232800000|2024-02-06 15:20:00|14.77|14.69|14.79|14.71|14.81|14.73|14.76|14.68|222
1707233100000|2024-02-06 15:25:00|14.77|14.69|14.81|14.73|14.82|14.74|14.77|14.69|209
1707233400000|2024-02-06 15:30:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|97
1707233700000|2024-02-06 15:35:00|14.71|14.63|14.76|14.68|14.76|14.68|14.71|14.63|499
1707234000000|2024-02-06 15:40:00|14.78|14.7|14.76|14.68|14.81|14.73|14.76|14.68|325
1707234300000|2024-02-06 15:45:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|139
1707234600000|2024-02-06 15:50:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|163
1707234900000|2024-02-06 15:55:00|14.8|14.72|14.8|14.72|14.81|14.73|14.8|14.72|101
1707235200000|2024-02-06 16:00:00|14.81|14.73|14.81|14.73|14.81|14.73|14.8|14.72|281
1707235500000|2024-02-06 16:05:00|||||||||253
1707235800000|2024-02-06 16:10:00|14.86|14.78|14.86|14.78|14.86|14.78|14.85|14.77|477
1707236100000|2024-02-06 16:15:00|14.85|14.77|14.85|14.77|14.86|14.78|14.85|14.77|431
1707236400000|2024-02-06 16:20:00|||||||||453
1707236700000|2024-02-06 16:25:00|14.84|14.76|14.84|14.76|14.85|14.77|14.82|14.74|872
1707237000000|2024-02-06 16:30:00|||||||||60
1707237300000|2024-02-06 16:35:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|186
1707237600000|2024-02-06 16:40:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|4
1707237900000|2024-02-06 16:45:00|14.86|14.78|14.86|14.78|14.86|14.78|14.85|14.77|45
1707238200000|2024-02-06 16:50:00|14.85|14.77|14.85|14.77|14.86|14.78|14.85|14.77|18
1707238500000|2024-02-06 16:55:00|14.86|14.78|14.86|14.78|14.9|14.82|14.85|14.77|75
1707238800000|2024-02-06 17:00:00|14.85|14.77|14.86|14.78|14.9|14.82|14.85|14.77|290
1707239400000|2024-02-06 17:10:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|2
1707239700000|2024-02-06 17:15:00|14.88|14.8|14.9|14.82|14.9|14.82|14.86|14.78|0
1707240300000|2024-02-06 17:25:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|72
1707240900000|2024-02-06 17:35:00|14.8|14.72|14.8|14.72|14.84|14.76|14.8|14.72|21
1707241500000|2024-02-06 17:45:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|18
1707241800000|2024-02-06 17:50:00|14.82|14.74|14.8|14.72|14.82|14.74|14.8|14.72|23
1707242400000|2024-02-06 18:00:00|14.81|14.73|14.8|14.72|14.81|14.73|14.8|14.72|1
1707242700000|2024-02-06 18:05:00|||||||||7
1707243000000|2024-02-06 18:10:00|14.81|14.73|14.85|14.77|14.85|14.77|14.81|14.73|4
1707243300000|2024-02-06 18:15:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|0
1707243900000|2024-02-06 18:25:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|12
1707244500000|2024-02-06 18:35:00|14.76|14.68|14.75|14.67|14.8|14.72|14.75|14.67|15
1707245100000|2024-02-06 18:45:00|||||||||1
1707245400000|2024-02-06 18:50:00|||||||||4
1707245700000|2024-02-06 18:55:00|||||||||4
1707246300000|2024-02-06 19:05:00|14.8|14.72|14.8|14.72|14.8|14.72|14.75|14.67|27
1707247200000|2024-02-06 19:20:00|14.78|14.7|14.8|14.72|14.8|14.72|14.75|14.67|20
1707247800000|2024-02-06 19:30:00|14.78|14.7|14.75|14.67|14.79|14.71|14.75|14.67|2
1707248100000|2024-02-06 19:35:00|14.8|14.72|14.8|14.72|14.8|14.72|14.75|14.67|14
1707248400000|2024-02-06 19:40:00|14.76|14.68|14.75|14.67|14.8|14.72|14.75|14.67|53
1707249000000|2024-02-06 19:50:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|41
1707249300000|2024-02-06 19:55:00|14.73|14.65|14.74|14.66|14.74|14.66|14.7|14.62|52
1707249900000|2024-02-06 20:05:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|12
1707250200000|2024-02-06 20:10:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|8
1707250800000|2024-02-06 20:20:00|||||||||12
1707251100000|2024-02-06 20:25:00|14.65|14.57|14.69|14.61|14.69|14.61|14.65|14.57|4
1707251400000|2024-02-06 20:30:00|14.65|14.57|14.69|14.61|14.69|14.61|14.65|14.57|0
1707251700000|2024-02-06 20:35:00|||||||||59
1707252000000|2024-02-06 20:40:00|14.65|14.57|14.69|14.61|14.69|14.61|14.65|14.57|125
1707252300000|2024-02-06 20:45:00|14.65|14.57|14.65|14.57|14.69|14.61|14.65|14.57|0
1707252600000|2024-02-06 20:50:00|14.69|14.61|14.65|14.57|14.69|14.61|14.65|14.57|0
1707252900000|2024-02-06 20:55:00|14.64|14.56|14.7|14.62|14.7|14.62|14.63|14.55|198
1707264900000|2024-02-07 00:15:00|14.82|14.52|14.75|14.5|14.82|14.52|14.75|14.5|0
1707265200000|2024-02-07 00:20:00|14.77|14.52|14.72|14.42|14.77|14.52|14.55|14.41|0
1707265500000|2024-02-07 00:25:00|14.75|14.45|14.75|14.45|14.75|14.45|14.75|14.45|0
1707265800000|2024-02-07 00:30:00|14.73|14.43|14.73|14.43|14.73|14.43|14.73|14.43|0
1707266100000|2024-02-07 00:35:00|14.7|14.45|14.72|14.42|14.72|14.45|14.7|14.42|0
1707266400000|2024-02-07 00:40:00|14.7|14.4|14.72|14.47|14.72|14.47|14.67|14.4|0
1707267000000|2024-02-07 00:50:00|14.7|14.45|14.75|14.45|14.75|14.45|14.7|14.4|0
1707267300000|2024-02-07 00:55:00|14.73|14.43|14.73|14.43|14.73|14.43|14.73|14.43|0
1707267600000|2024-02-07 01:00:00|14.68|14.4|14.67|14.37|14.7|14.42|14.67|14.37|0
1707267900000|2024-02-07 01:05:00|14.65|14.35|14.63|14.38|14.67|14.47|14.55|14.35|0
1707268200000|2024-02-07 01:10:00|14.61|14.36|14.53|14.45|14.63|14.47|14.53|14.36|0
1707268500000|2024-02-07 01:15:00|14.55|14.47|14.63|14.38|14.7|14.47|14.55|14.35|0
1707268800000|2024-02-07 01:20:00|14.65|14.35|14.67|14.42|14.67|14.42|14.62|14.35|0
1707269100000|2024-02-07 01:25:00|14.7|14.4|14.75|14.45|14.75|14.45|14.7|14.4|0
1707269400000|2024-02-07 01:30:00|14.77|14.47|14.77|14.47|14.77|14.47|14.77|14.47|0
1707269700000|2024-02-07 01:35:00|14.75|14.45|14.77|14.47|14.77|14.47|14.75|14.45|0
1707270000000|2024-02-07 01:40:00|14.75|14.5|14.77|14.47|14.77|14.5|14.75|14.45|0
1707270300000|2024-02-07 01:45:00|14.75|14.5|14.77|14.52|14.77|14.52|14.75|14.47|0
1707270600000|2024-02-07 01:50:00|14.69|14.61|14.69|14.61|14.75|14.61|14.65|14.5|30
1707277500000|2024-02-07 03:45:00|14.78|14.53|14.81|14.56|14.81|14.56|14.78|14.53|0
1707277800000|2024-02-07 03:50:00|14.71|14.63|14.67|14.59|14.71|14.63|14.67|14.59|0
1707278100000|2024-02-07 03:55:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|0
1707279300000|2024-02-07 04:15:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|0
1707283800000|2024-02-07 05:30:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1707284100000|2024-02-07 05:35:00|14.65|14.57|14.65|14.57|14.67|14.59|14.65|14.57|0
1707285300000|2024-02-07 05:55:00|14.63|14.55|14.65|14.57|14.65|14.57|14.63|14.55|0
1707287100000|2024-02-07 06:25:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|0
1707287400000|2024-02-07 06:30:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1707287700000|2024-02-07 06:35:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|10
1707288000000|2024-02-07 06:40:00|14.64|14.56|14.62|14.54|14.64|14.56|14.62|14.54|10
1707288900000|2024-02-07 06:55:00|14.68|14.6|14.65|14.57|14.68|14.6|14.62|14.54|65
1707289200000|2024-02-07 07:00:00|14.63|14.55|14.62|14.54|14.63|14.55|14.57|14.49|15
1707289500000|2024-02-07 07:05:00|||||||||1
1707289800000|2024-02-07 07:10:00|||||||||2
1707290100000|2024-02-07 07:15:00|||||||||1
1707291300000|2024-02-07 07:35:00|||||||||14
1707291900000|2024-02-07 07:45:00|||||||||1
1707292500000|2024-02-07 07:55:00|14.63|14.55|14.67|14.59|14.67|14.59|14.62|14.54|94
1707292800000|2024-02-07 08:00:00|14.62|14.54|14.67|14.59|14.67|14.59|14.62|14.54|198
1707293100000|2024-02-07 08:05:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|278
1707293400000|2024-02-07 08:10:00|14.65|14.57|14.62|14.54|14.65|14.57|14.62|14.54|36
1707293700000|2024-02-07 08:15:00|14.63|14.55|14.67|14.59|14.67|14.59|14.63|14.55|99
1707294000000|2024-02-07 08:20:00|||||||||28
1707294300000|2024-02-07 08:25:00|||||||||39
1707294600000|2024-02-07 08:30:00|||||||||41
1707294900000|2024-02-07 08:35:00|14.65|14.57|14.63|14.55|14.65|14.57|14.62|14.54|47
1707295200000|2024-02-07 08:40:00|||||||||52
1707295500000|2024-02-07 08:45:00|14.65|14.57|14.63|14.55|14.67|14.59|14.63|14.55|44
1707295800000|2024-02-07 08:50:00|14.62|14.54|14.62|14.54|14.63|14.55|14.62|14.54|425
1707296100000|2024-02-07 08:55:00|14.6|14.52|14.6|14.52|14.6|14.52|14.58|14.5|29
1707296400000|2024-02-07 09:00:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|58
1707296700000|2024-02-07 09:05:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|53
1707297000000|2024-02-07 09:10:00|||||||||228
1707297300000|2024-02-07 09:15:00|14.59|14.51|14.64|14.56|14.64|14.56|14.59|14.51|857
1707297600000|2024-02-07 09:20:00|14.63|14.55|14.63|14.55|14.64|14.56|14.6|14.52|1262
1707297900000|2024-02-07 09:25:00|||||||||2070
1707298200000|2024-02-07 09:30:00|||||||||34
1707298500000|2024-02-07 09:35:00|||||||||136
1707298800000|2024-02-07 09:40:00|||||||||49
1707299100000|2024-02-07 09:45:00|14.58|14.5|14.6|14.52|14.63|14.55|14.58|14.5|1194
1707299400000|2024-02-07 09:50:00|14.61|14.53|14.58|14.5|14.63|14.55|14.58|14.5|50
1707299700000|2024-02-07 09:55:00|14.59|14.51|14.62|14.54|14.64|14.56|14.59|14.51|1840
1707300000000|2024-02-07 10:00:00|14.6|14.52|14.64|14.56|14.64|14.56|14.59|14.51|84
1707300300000|2024-02-07 10:05:00|14.59|14.51|14.59|14.51|14.64|14.56|14.59|14.51|532
1707300600000|2024-02-07 10:10:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|147
1707300900000|2024-02-07 10:15:00|||||||||35
1707301200000|2024-02-07 10:20:00|||||||||39
1707301500000|2024-02-07 10:25:00|||||||||25
1707301800000|2024-02-07 10:30:00|14.65|14.57|14.65|14.57|14.69|14.61|14.65|14.57|305
1707302100000|2024-02-07 10:35:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|236
1707302400000|2024-02-07 10:40:00|||||||||17
1707302700000|2024-02-07 10:45:00|||||||||29
1707303000000|2024-02-07 10:50:00|||||||||17
1707303300000|2024-02-07 10:55:00|||||||||26
1707303600000|2024-02-07 11:00:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|537
1707303900000|2024-02-07 11:05:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|83
1707304200000|2024-02-07 11:10:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|47
1707304500000|2024-02-07 11:15:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|26
1707304800000|2024-02-07 11:20:00|14.67|14.59|14.65|14.57|14.69|14.61|14.65|14.57|526
1707305100000|2024-02-07 11:25:00|||||||||719
1707305400000|2024-02-07 11:30:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|62
1707305700000|2024-02-07 11:35:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|59
1707306000000|2024-02-07 11:40:00|14.6|14.52|14.65|14.57|14.67|14.59|14.6|14.52|52
1707306300000|2024-02-07 11:45:00|||||||||23
1707306600000|2024-02-07 11:50:00|||||||||48
1707306900000|2024-02-07 11:55:00|14.64|14.56|14.64|14.56|14.65|14.57|14.64|14.56|90
1707307200000|2024-02-07 12:00:00|14.65|14.57|14.65|14.57|14.65|14.57|14.64|14.56|37
1707307500000|2024-02-07 12:05:00|||||||||58
1707307800000|2024-02-07 12:10:00|14.64|14.56|14.6|14.52|14.65|14.57|14.6|14.52|139
1707308100000|2024-02-07 12:15:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|774
1707308400000|2024-02-07 12:20:00|||||||||18
1707308700000|2024-02-07 12:25:00|14.6|14.52|14.64|14.56|14.64|14.56|14.6|14.52|69
1707309000000|2024-02-07 12:30:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|282
1707309300000|2024-02-07 12:35:00|||||||||24
1707309600000|2024-02-07 12:40:00|||||||||17
1707309900000|2024-02-07 12:45:00|||||||||224
1707310200000|2024-02-07 12:50:00|||||||||24
1707310500000|2024-02-07 12:55:00|||||||||19
1707310800000|2024-02-07 13:00:00|||||||||142
1707311100000|2024-02-07 13:05:00|||||||||18
1707311400000|2024-02-07 13:10:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|66
1707311700000|2024-02-07 13:15:00|||||||||20
1707312000000|2024-02-07 13:20:00|14.55|14.47|14.59|14.51|14.59|14.51|14.55|14.47|36
1707312300000|2024-02-07 13:25:00|14.54|14.46|14.54|14.46|14.59|14.51|14.54|14.46|644
1707312600000|2024-02-07 13:30:00|14.55|14.47|14.55|14.47|14.55|14.47|14.54|14.46|37
1707312900000|2024-02-07 13:35:00|14.54|14.46|14.54|14.46|14.55|14.47|14.54|14.46|34
1707313200000|2024-02-07 13:40:00|14.59|14.51|14.54|14.46|14.59|14.51|14.54|14.46|395
1707313500000|2024-02-07 13:45:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|1566
1707313800000|2024-02-07 13:50:00|14.48|14.4|14.53|14.45|14.53|14.45|14.48|14.4|56
1707314100000|2024-02-07 13:55:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|29
1707314400000|2024-02-07 14:00:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|33
1707314700000|2024-02-07 14:05:00|14.51|14.43|14.53|14.45|14.53|14.45|14.49|14.41|27
1707315000000|2024-02-07 14:10:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|617
1707315300000|2024-02-07 14:15:00|||||||||162
1707315600000|2024-02-07 14:20:00|||||||||25
1707315900000|2024-02-07 14:25:00|||||||||134
1707316200000|2024-02-07 14:30:00|||||||||11
1707316500000|2024-02-07 14:35:00|14.59|14.51|14.59|14.51|14.59|14.51|14.55|14.47|294
1707316800000|2024-02-07 14:40:00|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|322
1707317100000|2024-02-07 14:45:00|14.64|14.56|14.64|14.56|14.69|14.61|14.64|14.56|600
1707317400000|2024-02-07 14:50:00|14.65|14.57|14.69|14.61|14.69|14.61|14.64|14.56|51
1707317700000|2024-02-07 14:55:00|14.7|14.62|14.66|14.58|14.7|14.62|14.65|14.57|382
1707318000000|2024-02-07 15:00:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|44
1707318300000|2024-02-07 15:05:00|14.71|14.63|14.65|14.57|14.71|14.63|14.65|14.57|375
1707318600000|2024-02-07 15:10:00|||||||||75
1707318900000|2024-02-07 15:15:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|129
1707319200000|2024-02-07 15:20:00|14.63|14.55|14.6|14.52|14.63|14.55|14.6|14.52|244
1707319500000|2024-02-07 15:25:00|||||||||101
1707319800000|2024-02-07 15:30:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|241
1707320100000|2024-02-07 15:35:00|14.61|14.53|14.61|14.53|14.61|14.53|14.6|14.52|42
1707320400000|2024-02-07 15:40:00|14.63|14.55|14.61|14.53|14.65|14.57|14.61|14.53|31
1707320700000|2024-02-07 15:45:00|14.6|14.52|14.61|14.53|14.61|14.53|14.6|14.52|101
1707321000000|2024-02-07 15:50:00|14.63|14.55|14.64|14.56|14.65|14.57|14.62|14.54|551
1707321300000|2024-02-07 15:55:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|102
1707321600000|2024-02-07 16:00:00|14.66|14.58|14.65|14.57|14.7|14.62|14.65|14.57|1056
1707321900000|2024-02-07 16:05:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|509
1707322200000|2024-02-07 16:10:00|14.65|14.57|14.65|14.57|14.65|14.57|14.6|14.52|192
1707322500000|2024-02-07 16:15:00|14.61|14.53|14.6|14.52|14.61|14.53|14.6|14.52|113
1707322800000|2024-02-07 16:20:00|14.61|14.53|14.6|14.52|14.61|14.53|14.6|14.52|115
1707323100000|2024-02-07 16:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.6|14.52|868
1707323400000|2024-02-07 16:30:00|||||||||125
1707323700000|2024-02-07 16:35:00|14.65|14.57|14.65|14.57|14.65|14.57|14.63|14.55|198
1707324000000|2024-02-07 16:40:00|14.6|14.52|14.6|14.52|14.61|14.53|14.6|14.52|312
1707324300000|2024-02-07 16:45:00|||||||||1
1707324900000|2024-02-07 16:55:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|49
1707325500000|2024-02-07 17:05:00|||||||||1
1707326100000|2024-02-07 17:15:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|7
1707326700000|2024-02-07 17:25:00|||||||||10
1707327300000|2024-02-07 17:35:00|14.74|14.66|14.74|14.66|14.75|14.67|14.74|14.66|250
1707327600000|2024-02-07 17:40:00|14.75|14.67|14.74|14.66|14.75|14.67|14.7|14.62|23
1707327900000|2024-02-07 17:45:00|||||||||1
1707328800000|2024-02-07 18:00:00|14.72|14.64|14.74|14.66|14.75|14.67|14.72|14.64|61
1707329700000|2024-02-07 18:15:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|18
1707331200000|2024-02-07 18:40:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|5
1707331500000|2024-02-07 18:45:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|20
1707331800000|2024-02-07 18:50:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|20
1707333000000|2024-02-07 19:10:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|18
1707333300000|2024-02-07 19:15:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|61
1707333600000|2024-02-07 19:20:00|14.69|14.61|14.65|14.57|14.69|14.61|14.65|14.57|3
1707333900000|2024-02-07 19:25:00|14.67|14.59|14.67|14.59|14.7|14.62|14.65|14.57|0
1707334200000|2024-02-07 19:30:00|14.7|14.62|14.67|14.59|14.7|14.62|14.67|14.59|0
1707334500000|2024-02-07 19:35:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|1
1707334800000|2024-02-07 19:40:00|||||||||1
1707335100000|2024-02-07 19:45:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|0
1707335700000|2024-02-07 19:55:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|1
1707336000000|2024-02-07 20:00:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|1
1707336600000|2024-02-07 20:10:00|14.66|14.58|14.7|14.62|14.7|14.62|14.66|14.58|0
1707336900000|2024-02-07 20:15:00|14.66|14.58|14.7|14.62|14.71|14.63|14.66|14.58|31
1707337500000|2024-02-07 20:25:00|14.68|14.6|14.7|14.62|14.7|14.62|14.68|14.6|0
1707337800000|2024-02-07 20:30:00|14.68|14.6|14.68|14.6|14.7|14.62|14.66|14.58|1
1707338100000|2024-02-07 20:35:00|14.7|14.62|14.66|14.58|14.7|14.62|14.66|14.58|2
1707338400000|2024-02-07 20:40:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|23
1707338700000|2024-02-07 20:45:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|31
1707339000000|2024-02-07 20:50:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|8
1707339300000|2024-02-07 20:55:00|14.68|14.6|14.71|14.63|14.71|14.63|14.66|14.58|78
1707351300000|2024-02-08 00:15:00|14.74|14.49|14.75|14.5|14.77|14.5|14.74|14.47|0
1707351600000|2024-02-08 00:20:00|14.77|14.52|14.81|14.56|14.81|14.65|14.73|14.52|0
1707351900000|2024-02-08 00:25:00|14.73|14.65|14.73|14.65|14.81|14.65|14.73|14.56|0
1707352200000|2024-02-08 00:30:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1707352500000|2024-02-08 00:35:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|0
1707352800000|2024-02-08 00:40:00|14.75|14.67|14.73|14.65|14.75|14.67|14.73|14.65|0
1707353100000|2024-02-08 00:45:00|14.81|14.56|14.77|14.52|14.81|14.67|14.73|14.52|0
1707353400000|2024-02-08 00:50:00|14.79|14.54|14.77|14.52|14.79|14.54|14.77|14.52|0
1707353700000|2024-02-08 00:55:00|14.79|14.54|14.79|14.54|14.79|14.54|14.79|14.54|0
1707354000000|2024-02-08 01:00:00|14.77|14.52|14.77|14.52|14.77|14.52|14.77|14.52|0
1707354300000|2024-02-08 01:05:00|14.81|14.56|14.71|14.63|14.81|14.65|14.71|14.56|0
1707354600000|2024-02-08 01:10:00|14.73|14.65|14.68|14.6|14.73|14.65|14.68|14.6|0
1707354900000|2024-02-08 01:15:00|14.79|14.54|14.68|14.6|14.79|14.6|14.68|14.54|0
1707355500000|2024-02-08 01:25:00|14.79|14.54|14.68|14.6|14.82|14.6|14.68|14.54|0
1707356400000|2024-02-08 01:40:00|14.82|14.57|14.82|14.57|14.82|14.65|14.68|14.54|0
1707356700000|2024-02-08 01:45:00|14.73|14.65|14.68|14.6|14.82|14.65|14.68|14.57|0
1707357000000|2024-02-08 01:50:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|0
1707357900000|2024-02-08 02:05:00|14.8|14.55|14.74|14.66|14.82|14.66|14.73|14.55|0
1707358500000|2024-02-08 02:15:00|14.71|14.63|14.82|14.57|14.82|14.68|14.71|14.55|0
1707358800000|2024-02-08 02:20:00|14.8|14.55|14.8|14.55|14.82|14.57|14.8|14.55|0
1707359100000|2024-02-08 02:25:00|14.82|14.57|14.8|14.55|14.82|14.57|14.8|14.55|0
1707359400000|2024-02-08 02:30:00|14.82|14.57|14.82|14.57|14.82|14.57|14.8|14.55|0
1707359700000|2024-02-08 02:35:00|14.8|14.55|14.74|14.66|14.82|14.66|14.74|14.55|0
1707360300000|2024-02-08 02:45:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|0
1707360600000|2024-02-08 02:50:00|14.72|14.64|14.8|14.55|14.82|14.65|14.69|14.53|0
1707360900000|2024-02-08 02:55:00|14.82|14.57|14.82|14.57|14.82|14.63|14.69|14.53|0
1707361500000|2024-02-08 03:05:00|14.74|14.66|14.74|14.66|14.82|14.66|14.74|14.57|0
1707362100000|2024-02-08 03:15:00|14.8|14.55|14.74|14.66|14.82|14.66|14.74|14.55|0
1707362400000|2024-02-08 03:20:00|14.78|14.7|14.73|14.65|14.82|14.7|14.69|14.55|0
1707362700000|2024-02-08 03:25:00|14.69|14.61|14.82|14.57|14.82|14.65|14.69|14.57|0
1707363000000|2024-02-08 03:30:00|14.84|14.59|14.82|14.57|14.84|14.61|14.69|14.57|0
1707363300000|2024-02-08 03:35:00|14.84|14.59|14.78|14.7|14.86|14.7|14.78|14.59|0
1707363900000|2024-02-08 03:45:00|14.76|14.68|14.78|14.7|14.8|14.72|14.76|14.68|0
1707364200000|2024-02-08 03:50:00|14.8|14.72|14.74|14.66|14.82|14.72|14.69|14.55|0
1707364500000|2024-02-08 03:55:00|14.76|14.68|14.73|14.65|14.76|14.68|14.73|14.65|0
1707365400000|2024-02-08 04:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1707366000000|2024-02-08 04:20:00|14.71|14.63|14.71|14.63|14.73|14.65|14.69|14.61|0
1707366300000|2024-02-08 04:25:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|0
1707366600000|2024-02-08 04:30:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1707367800000|2024-02-08 04:50:00|14.75|14.67|14.69|14.61|14.75|14.67|14.69|14.61|0
1707368100000|2024-02-08 04:55:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1707368400000|2024-02-08 05:00:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|0
1707368700000|2024-02-08 05:05:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|0
1707369600000|2024-02-08 05:20:00|14.75|14.67|14.75|14.67|14.75|14.67|14.73|14.65|0
1707369900000|2024-02-08 05:25:00|14.71|14.63|14.71|14.63|14.71|14.63|14.69|14.61|0
1707370200000|2024-02-08 05:30:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1707371700000|2024-02-08 05:55:00|14.76|14.68|14.73|14.65|14.76|14.68|14.71|14.63|0
1707372300000|2024-02-08 06:05:00|14.74|14.66|14.76|14.68|14.76|14.68|14.74|14.66|20
1707372600000|2024-02-08 06:10:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1707373200000|2024-02-08 06:20:00|14.71|14.63|14.76|14.68|14.76|14.68|14.71|14.63|0
1707373500000|2024-02-08 06:25:00|14.69|14.61|14.71|14.63|14.73|14.65|14.69|14.61|0
1707374700000|2024-02-08 06:45:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1707375000000|2024-02-08 06:50:00|14.74|14.66|14.74|14.66|14.74|14.66|14.73|14.65|0
1707375300000|2024-02-08 06:55:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|1
1707376200000|2024-02-08 07:10:00|14.67|14.59|14.66|14.58|14.67|14.59|14.66|14.58|70
1707376500000|2024-02-08 07:15:00|14.67|14.59|14.66|14.58|14.67|14.59|14.66|14.58|16
1707376800000|2024-02-08 07:20:00|||||||||2
1707377100000|2024-02-08 07:25:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|310
1707377400000|2024-02-08 07:30:00|14.64|14.56|14.64|14.56|14.67|14.59|14.64|14.56|0
1707377700000|2024-02-08 07:35:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|0
1707378000000|2024-02-08 07:40:00|14.64|14.56|14.67|14.59|14.67|14.59|14.64|14.56|0
1707378300000|2024-02-08 07:45:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|1
1707378600000|2024-02-08 07:50:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1707379200000|2024-02-08 08:00:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|168
1707379500000|2024-02-08 08:05:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|67
1707379800000|2024-02-08 08:10:00|||||||||41
1707380100000|2024-02-08 08:15:00|||||||||2
1707380400000|2024-02-08 08:20:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|50
1707380700000|2024-02-08 08:25:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|23
1707381000000|2024-02-08 08:30:00|14.65|14.57|14.62|14.54|14.67|14.59|14.62|14.54|148
1707381300000|2024-02-08 08:35:00|14.66|14.58|14.62|14.54|14.66|14.58|14.62|14.54|135
1707381600000|2024-02-08 08:40:00|||||||||22
1707381900000|2024-02-08 08:45:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|352
1707382200000|2024-02-08 08:50:00|14.65|14.57|14.62|14.54|14.67|14.59|14.62|14.54|62
1707382500000|2024-02-08 08:55:00|||||||||67
1707382800000|2024-02-08 09:00:00|||||||||31
1707383100000|2024-02-08 09:05:00|||||||||18
1707383400000|2024-02-08 09:10:00|14.6|14.52|14.57|14.49|14.62|14.54|14.57|14.49|493
1707383700000|2024-02-08 09:15:00|||||||||17
1707384000000|2024-02-08 09:20:00|||||||||1358
1707384300000|2024-02-08 09:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|43
1707384600000|2024-02-08 09:30:00|14.57|14.49|14.57|14.49|14.61|14.53|14.56|14.48|683
1707384900000|2024-02-08 09:35:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|20
1707385200000|2024-02-08 09:40:00|||||||||42
1707385500000|2024-02-08 09:45:00|||||||||19
1707385800000|2024-02-08 09:50:00|||||||||99
1707386100000|2024-02-08 09:55:00|||||||||17
1707386400000|2024-02-08 10:00:00|14.57|14.49|14.59|14.51|14.59|14.51|14.57|14.49|33
1707386700000|2024-02-08 10:05:00|14.61|14.53|14.61|14.53|14.61|14.53|14.57|14.49|22
1707387000000|2024-02-08 10:10:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|128
1707387300000|2024-02-08 10:15:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|112
1707387600000|2024-02-08 10:20:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|157
1707387900000|2024-02-08 10:25:00|14.59|14.51|14.59|14.51|14.61|14.53|14.57|14.49|49
1707388200000|2024-02-08 10:30:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|152
1707388500000|2024-02-08 10:35:00|||||||||23
1707388800000|2024-02-08 10:40:00|||||||||19
1707389100000|2024-02-08 10:45:00|||||||||26
1707389400000|2024-02-08 10:50:00|||||||||18
1707389700000|2024-02-08 10:55:00|||||||||23
1707390000000|2024-02-08 11:00:00|||||||||18
1707390300000|2024-02-08 11:05:00|||||||||52
1707390600000|2024-02-08 11:10:00|||||||||39
1707390900000|2024-02-08 11:15:00|||||||||101
1707391200000|2024-02-08 11:20:00|14.6|14.52|14.61|14.53|14.61|14.53|14.57|14.49|40
1707391500000|2024-02-08 11:25:00|||||||||496
1707391800000|2024-02-08 11:30:00|||||||||16
1707392100000|2024-02-08 11:35:00|||||||||79
1707392400000|2024-02-08 11:40:00|14.57|14.49|14.57|14.49|14.59|14.51|14.57|14.49|25
1707392700000|2024-02-08 11:45:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|70
1707393000000|2024-02-08 11:50:00|14.56|14.48|14.56|14.48|14.57|14.49|14.56|14.48|38
1707393300000|2024-02-08 11:55:00|||||||||19
1707393600000|2024-02-08 12:00:00|||||||||23
1707393900000|2024-02-08 12:05:00|||||||||93
1707394200000|2024-02-08 12:10:00|||||||||24
1707394500000|2024-02-08 12:15:00|14.57|14.49|14.57|14.49|14.57|14.49|14.56|14.48|36
1707394800000|2024-02-08 12:20:00|14.56|14.48|14.56|14.48|14.57|14.49|14.56|14.48|125
1707395100000|2024-02-08 12:25:00|||||||||16
1707395400000|2024-02-08 12:30:00|||||||||17
1707395700000|2024-02-08 12:35:00|||||||||24
1707396000000|2024-02-08 12:40:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|29
1707396300000|2024-02-08 12:45:00|||||||||24
1707396600000|2024-02-08 12:50:00|||||||||47
1707396900000|2024-02-08 12:55:00|14.57|14.49|14.61|14.53|14.61|14.53|14.56|14.48|75
1707397200000|2024-02-08 13:00:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|58
1707397500000|2024-02-08 13:05:00|||||||||22
1707397800000|2024-02-08 13:10:00|||||||||27
1707398100000|2024-02-08 13:15:00|||||||||50
1707398400000|2024-02-08 13:20:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|89
1707398700000|2024-02-08 13:25:00|14.61|14.53|14.62|14.54|14.62|14.54|14.61|14.53|154
1707399000000|2024-02-08 13:30:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|32
1707399300000|2024-02-08 13:35:00|14.59|14.51|14.61|14.53|14.61|14.53|14.59|14.51|17
1707399600000|2024-02-08 13:40:00|14.59|14.51|14.62|14.54|14.62|14.54|14.59|14.51|267
1707399900000|2024-02-08 13:45:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|652
1707400200000|2024-02-08 13:50:00|14.57|14.49|14.61|14.53|14.61|14.53|14.57|14.49|107
1707400500000|2024-02-08 13:55:00|14.59|14.51|14.61|14.53|14.61|14.53|14.57|14.49|36
1707400800000|2024-02-08 14:00:00|14.59|14.51|14.61|14.53|14.61|14.53|14.59|14.51|20
1707401100000|2024-02-08 14:05:00|14.57|14.49|14.56|14.48|14.59|14.51|14.56|14.48|144
1707401400000|2024-02-08 14:10:00|||||||||170
1707401700000|2024-02-08 14:15:00|||||||||75
1707402000000|2024-02-08 14:20:00|||||||||32
1707402300000|2024-02-08 14:25:00|||||||||22
1707402600000|2024-02-08 14:30:00|||||||||122
1707402900000|2024-02-08 14:35:00|||||||||24
1707403200000|2024-02-08 14:40:00|14.57|14.49|14.61|14.53|14.61|14.53|14.57|14.49|62
1707403500000|2024-02-08 14:45:00|||||||||520
1707403800000|2024-02-08 14:50:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|407
1707404100000|2024-02-08 14:55:00|||||||||20
1707404400000|2024-02-08 15:00:00|||||||||37
1707404700000|2024-02-08 15:05:00|||||||||34
1707405000000|2024-02-08 15:10:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|413
1707405300000|2024-02-08 15:15:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|47
1707405600000|2024-02-08 15:20:00|14.54|14.46|14.56|14.48|14.57|14.49|14.54|14.46|78
1707405900000|2024-02-08 15:25:00|||||||||58
1707406200000|2024-02-08 15:30:00|||||||||26
1707406500000|2024-02-08 15:35:00|14.57|14.49|14.57|14.49|14.57|14.49|14.56|14.48|343
1707406800000|2024-02-08 15:40:00|||||||||130
1707407100000|2024-02-08 15:45:00|||||||||357
1707407400000|2024-02-08 15:50:00|||||||||23
1707407700000|2024-02-08 15:55:00|||||||||149
1707408000000|2024-02-08 16:00:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|1063
1707408300000|2024-02-08 16:05:00|||||||||563
1707408600000|2024-02-08 16:10:00|||||||||212
1707408900000|2024-02-08 16:15:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|207
1707409200000|2024-02-08 16:20:00|||||||||1247
1707409500000|2024-02-08 16:25:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|677
1707409800000|2024-02-08 16:30:00|14.68|14.6|14.72|14.64|14.72|14.64|14.68|14.6|48
1707410100000|2024-02-08 16:35:00|14.7|14.62|14.67|14.59|14.72|14.64|14.67|14.59|954
1707410400000|2024-02-08 16:40:00|14.64|14.56|14.67|14.59|14.67|14.59|14.62|14.54|147
1707410700000|2024-02-08 16:45:00|||||||||1
1707411000000|2024-02-08 16:50:00|||||||||22
1707411300000|2024-02-08 16:55:00|||||||||20
1707411600000|2024-02-08 17:00:00|14.69|14.61|14.72|14.64|14.72|14.64|14.69|14.61|61
1707411900000|2024-02-08 17:05:00|14.74|14.66|14.76|14.68|14.77|14.69|14.74|14.66|155
1707412500000|2024-02-08 17:15:00|14.72|14.64|14.72|14.64|14.72|14.64|14.71|14.63|2
1707412800000|2024-02-08 17:20:00|14.76|14.68|14.72|14.64|14.76|14.68|14.72|14.64|0
1707413100000|2024-02-08 17:25:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|2
1707413400000|2024-02-08 17:30:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|25
1707413700000|2024-02-08 17:35:00|||||||||22
1707414300000|2024-02-08 17:45:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|29
1707414600000|2024-02-08 17:50:00|14.81|14.73|14.77|14.69|14.81|14.73|14.77|14.69|35
1707414900000|2024-02-08 17:55:00|14.81|14.73|14.77|14.69|14.82|14.74|14.77|14.69|49
1707415200000|2024-02-08 18:00:00|14.72|14.64|14.72|14.64|14.77|14.69|14.72|14.64|90
1707415500000|2024-02-08 18:05:00|||||||||1
1707415800000|2024-02-08 18:10:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|41
1707416100000|2024-02-08 18:15:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|4
1707417000000|2024-02-08 18:30:00|||||||||10
1707417300000|2024-02-08 18:35:00|14.71|14.63|14.67|14.59|14.71|14.63|14.67|14.59|103
1707417600000|2024-02-08 18:40:00|14.69|14.61|14.69|14.61|14.71|14.63|14.67|14.59|10
1707418200000|2024-02-08 18:50:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1707418500000|2024-02-08 18:55:00|||||||||10
1707419100000|2024-02-08 19:05:00|||||||||2
1707420300000|2024-02-08 19:25:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1707421200000|2024-02-08 19:40:00|||||||||1
1707421800000|2024-02-08 19:50:00|||||||||2
1707422100000|2024-02-08 19:55:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|3
1707424800000|2024-02-08 20:40:00|||||||||32
1707425400000|2024-02-08 20:50:00|14.67|14.59|14.67|14.59|14.67|14.59|14.66|14.58|85
1707425700000|2024-02-08 20:55:00|14.66|14.58|14.62|14.54|14.67|14.59|14.62|14.54|37
1707426000000|2024-02-08 21:00:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1707437700000|2024-02-09 00:15:00|14.68|14.43|14.73|14.43|14.78|14.48|14.68|14.43|0
1707438000000|2024-02-09 00:20:00|14.7|14.45|14.73|14.48|14.73|14.48|14.68|14.43|0
1707438300000|2024-02-09 00:25:00|14.75|14.5|14.73|14.48|14.75|14.5|14.71|14.46|0
1707439200000|2024-02-09 00:40:00|14.71|14.46|14.61|14.53|14.73|14.57|14.61|14.46|10
1707439500000|2024-02-09 00:45:00|14.63|14.55|14.63|14.55|14.74|14.57|14.63|14.47|0
1707439800000|2024-02-09 00:50:00|14.65|14.57|14.65|14.57|14.66|14.58|14.65|14.57|0
1707440100000|2024-02-09 00:55:00|14.66|14.58|14.7|14.62|14.7|14.62|14.65|14.57|0
1707440400000|2024-02-09 01:00:00|14.68|14.6|14.72|14.64|14.72|14.64|14.66|14.58|0
1707440700000|2024-02-09 01:05:00|14.66|14.58|14.72|14.64|14.72|14.64|14.65|14.57|13
1707441000000|2024-02-09 01:10:00|14.65|14.57|14.65|14.57|14.66|14.58|14.63|14.55|1
1707441300000|2024-02-09 01:15:00|14.67|14.59|14.63|14.55|14.68|14.6|14.63|14.55|1
1707441600000|2024-02-09 01:20:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|0
1707441900000|2024-02-09 01:25:00|14.68|14.6|14.63|14.55|14.68|14.6|14.63|14.55|1
1707442200000|2024-02-09 01:30:00|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|0
1707442500000|2024-02-09 01:35:00|14.72|14.64|14.65|14.57|14.72|14.64|14.65|14.57|0
1707442800000|2024-02-09 01:40:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|1
1707443100000|2024-02-09 01:45:00|14.66|14.58|14.67|14.59|14.68|14.6|14.65|14.57|0
1707443400000|2024-02-09 01:50:00|14.68|14.6|14.68|14.6|14.68|14.6|14.67|14.59|0
1707443700000|2024-02-09 01:55:00|14.67|14.59|14.72|14.64|14.72|14.64|14.67|14.59|0
1707444000000|2024-02-09 02:00:00|||||||||1
1707444300000|2024-02-09 02:05:00|14.65|14.57|14.68|14.6|14.68|14.6|14.63|14.55|0
1707444600000|2024-02-09 02:10:00|14.67|14.59|14.68|14.6|14.68|14.6|14.67|14.59|0
1707444900000|2024-02-09 02:15:00|14.67|14.59|14.63|14.55|14.68|14.6|14.63|14.55|3
1707445200000|2024-02-09 02:20:00|||||||||2
1707445500000|2024-02-09 02:25:00|14.65|14.57|14.68|14.6|14.68|14.6|14.65|14.57|1
1707445800000|2024-02-09 02:30:00|14.65|14.57|14.72|14.64|14.72|14.64|14.65|14.57|0
1707446100000|2024-02-09 02:35:00|14.66|14.58|14.7|14.62|14.72|14.64|14.65|14.57|1
1707446700000|2024-02-09 02:45:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|0
1707447000000|2024-02-09 02:50:00|14.7|14.62|14.73|14.65|14.73|14.65|14.7|14.62|1
1707447600000|2024-02-09 03:00:00|14.68|14.6|14.69|14.61|14.78|14.62|14.65|14.48|12
1707447900000|2024-02-09 03:05:00|14.7|14.62|14.72|14.64|14.72|14.64|14.7|14.62|4
1707448800000|2024-02-09 03:20:00|14.65|14.57|14.65|14.57|14.66|14.58|14.63|14.55|1
1707449100000|2024-02-09 03:25:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|1
1707449400000|2024-02-09 03:30:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|0
1707449700000|2024-02-09 03:35:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|0
1707450000000|2024-02-09 03:40:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|0
1707450300000|2024-02-09 03:45:00|14.66|14.58|14.68|14.6|14.68|14.6|14.65|14.57|1
1707450600000|2024-02-09 03:50:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|1
1707451200000|2024-02-09 04:00:00|14.68|14.6|14.66|14.58|14.68|14.6|14.66|14.58|1
1707451800000|2024-02-09 04:10:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|0
1707452400000|2024-02-09 04:20:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|1
1707453600000|2024-02-09 04:40:00|||||||||1
1707454500000|2024-02-09 04:55:00|||||||||1
1707454800000|2024-02-09 05:00:00|||||||||1
1707455700000|2024-02-09 05:15:00|14.68|14.6|14.7|14.62|14.7|14.62|14.68|14.6|1
1707456300000|2024-02-09 05:25:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1707456600000|2024-02-09 05:30:00|||||||||1
1707456900000|2024-02-09 05:35:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|3
1707457800000|2024-02-09 05:50:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|1
1707458400000|2024-02-09 06:00:00|||||||||1
1707458700000|2024-02-09 06:05:00|||||||||1
1707459000000|2024-02-09 06:10:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|13
1707459600000|2024-02-09 06:20:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|0
1707459900000|2024-02-09 06:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|0
1707460800000|2024-02-09 06:40:00|||||||||1
1707461400000|2024-02-09 06:50:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|0
1707461700000|2024-02-09 06:55:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|0
1707462000000|2024-02-09 07:00:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|5
1707462600000|2024-02-09 07:10:00|||||||||1
1707462900000|2024-02-09 07:15:00|14.62|14.54|14.62|14.54|14.62|14.54|14.58|14.5|25
1707463200000|2024-02-09 07:20:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|0
1707463500000|2024-02-09 07:25:00|14.62|14.54|14.6|14.52|14.62|14.54|14.58|14.5|50
1707463800000|2024-02-09 07:30:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|7
1707464100000|2024-02-09 07:35:00|||||||||1
1707465000000|2024-02-09 07:50:00|||||||||1
1707465600000|2024-02-09 08:00:00|14.61|14.53|14.61|14.53|14.63|14.55|14.58|14.5|70
1707465900000|2024-02-09 08:05:00|14.63|14.55|14.59|14.51|14.63|14.55|14.59|14.51|128
1707466200000|2024-02-09 08:10:00|||||||||188
1707466500000|2024-02-09 08:15:00|||||||||29
1707466800000|2024-02-09 08:20:00|||||||||30
1707467100000|2024-02-09 08:25:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|172
1707467400000|2024-02-09 08:30:00|14.56|14.48|14.54|14.46|14.58|14.5|14.54|14.46|23
1707467700000|2024-02-09 08:35:00|||||||||40
1707468000000|2024-02-09 08:40:00|14.58|14.5|14.59|14.51|14.59|14.51|14.57|14.49|1679
1707468300000|2024-02-09 08:45:00|14.54|14.46|14.54|14.46|14.55|14.47|14.54|14.46|221
1707468600000|2024-02-09 08:50:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|1792
1707468900000|2024-02-09 08:55:00|||||||||46
1707469200000|2024-02-09 09:00:00|||||||||53
1707469500000|2024-02-09 09:05:00|14.55|14.47|14.55|14.47|14.55|14.47|14.54|14.46|77
1707469800000|2024-02-09 09:10:00|14.54|14.46|14.54|14.46|14.55|14.47|14.54|14.46|65
1707470100000|2024-02-09 09:15:00|||||||||37
1707470400000|2024-02-09 09:20:00|||||||||368
1707470700000|2024-02-09 09:25:00|||||||||560
1707471000000|2024-02-09 09:30:00|||||||||211
1707471300000|2024-02-09 09:35:00|||||||||28
1707471600000|2024-02-09 09:40:00|||||||||56
1707471900000|2024-02-09 09:45:00|||||||||37
1707472200000|2024-02-09 09:50:00|14.55|14.47|14.5|14.42|14.55|14.47|14.5|14.42|511
1707472500000|2024-02-09 09:55:00|14.52|14.44|14.55|14.47|14.55|14.47|14.5|14.42|115
1707472800000|2024-02-09 10:00:00|||||||||43
1707473100000|2024-02-09 10:05:00|||||||||38
1707473400000|2024-02-09 10:10:00|||||||||32
1707473700000|2024-02-09 10:15:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|363
1707474000000|2024-02-09 10:20:00|||||||||67
1707474300000|2024-02-09 10:25:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|199
1707474600000|2024-02-09 10:30:00|||||||||66
1707474900000|2024-02-09 10:35:00|||||||||63
1707475200000|2024-02-09 10:40:00|||||||||84
1707475500000|2024-02-09 10:45:00|||||||||213
1707475800000|2024-02-09 10:50:00|||||||||55
1707476100000|2024-02-09 10:55:00|||||||||482
1707476400000|2024-02-09 11:00:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|278
1707476700000|2024-02-09 11:05:00|||||||||48
1707477000000|2024-02-09 11:10:00|||||||||43
1707477300000|2024-02-09 11:15:00|||||||||51
1707477600000|2024-02-09 11:20:00|14.52|14.44|14.5|14.42|14.52|14.44|14.5|14.42|61
1707477900000|2024-02-09 11:25:00|14.54|14.46|14.5|14.42|14.54|14.46|14.5|14.42|41
1707478200000|2024-02-09 11:30:00|||||||||70
1707478500000|2024-02-09 11:35:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|177
1707478800000|2024-02-09 11:40:00|14.5|14.42|14.5|14.42|14.5|14.42|14.49|14.41|100
1707479100000|2024-02-09 11:45:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|38
1707479400000|2024-02-09 11:50:00|14.55|14.47|14.54|14.46|14.59|14.51|14.54|14.46|413
1707479700000|2024-02-09 11:55:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|227
1707480000000|2024-02-09 12:00:00|14.49|14.41|14.54|14.46|14.54|14.46|14.49|14.41|200
1707480300000|2024-02-09 12:05:00|||||||||36
1707480600000|2024-02-09 12:10:00|||||||||30
1707480900000|2024-02-09 12:15:00|||||||||34
1707481200000|2024-02-09 12:20:00|14.52|14.44|14.5|14.42|14.52|14.44|14.5|14.42|82
1707481500000|2024-02-09 12:25:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|83
1707481800000|2024-02-09 12:30:00|||||||||60
1707482100000|2024-02-09 12:35:00|||||||||228
1707482400000|2024-02-09 12:40:00|||||||||69
1707482700000|2024-02-09 12:45:00|||||||||57
1707483000000|2024-02-09 12:50:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|61
1707483300000|2024-02-09 12:55:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|72
1707483600000|2024-02-09 13:00:00|14.57|14.49|14.59|14.51|14.59|14.51|14.55|14.47|25
1707483900000|2024-02-09 13:05:00|||||||||55
1707484200000|2024-02-09 13:10:00|||||||||212
1707484500000|2024-02-09 13:15:00|||||||||37
1707484800000|2024-02-09 13:20:00|||||||||38
1707485100000|2024-02-09 13:25:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|555
1707485400000|2024-02-09 13:30:00|14.65|14.57|14.59|14.51|14.65|14.57|14.54|14.46|877
1707485700000|2024-02-09 13:35:00|14.6|14.52|14.6|14.52|14.6|14.52|14.59|14.51|186
1707486000000|2024-02-09 13:40:00|14.62|14.54|14.6|14.52|14.64|14.56|14.59|14.51|119
1707486300000|2024-02-09 13:45:00|||||||||28
1707486600000|2024-02-09 13:50:00|14.64|14.56|14.6|14.52|14.64|14.56|14.6|14.52|103
1707486900000|2024-02-09 13:55:00|14.64|14.56|14.64|14.56|14.64|14.56|14.6|14.52|31
1707487200000|2024-02-09 14:00:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|689
1707487500000|2024-02-09 14:05:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|244
1707487800000|2024-02-09 14:10:00|||||||||240
1707488100000|2024-02-09 14:15:00|||||||||41
1707488400000|2024-02-09 14:20:00|||||||||55
1707488700000|2024-02-09 14:25:00|14.65|14.57|14.65|14.57|14.65|14.57|14.63|14.55|210
1707489000000|2024-02-09 14:30:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|407
1707489300000|2024-02-09 14:35:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|94
1707489600000|2024-02-09 14:40:00|14.59|14.51|14.6|14.52|14.6|14.52|14.59|14.51|518
1707489900000|2024-02-09 14:45:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|577
1707490200000|2024-02-09 14:50:00|14.65|14.57|14.65|14.57|14.7|14.62|14.65|14.57|466
1707490500000|2024-02-09 14:55:00|14.69|14.61|14.69|14.61|14.7|14.62|14.65|14.57|326
1707490800000|2024-02-09 15:00:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|253
1707491100000|2024-02-09 15:05:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|23
1707491400000|2024-02-09 15:10:00|14.74|14.66|14.75|14.67|14.79|14.71|14.74|14.66|523
1707491700000|2024-02-09 15:15:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|163
1707492000000|2024-02-09 15:20:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|1074
1707492300000|2024-02-09 15:25:00|||||||||1871
1707492600000|2024-02-09 15:30:00|14.76|14.68|14.71|14.63|14.76|14.68|14.7|14.62|891
1707492900000|2024-02-09 15:35:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|466
1707493200000|2024-02-09 15:40:00|||||||||149
1707493500000|2024-02-09 15:45:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|1290
1707493800000|2024-02-09 15:50:00|||||||||40
1707494100000|2024-02-09 15:55:00|||||||||56
1707494400000|2024-02-09 16:00:00|14.7|14.62|14.66|14.58|14.71|14.63|14.66|14.58|1023
1707494700000|2024-02-09 16:05:00|14.7|14.62|14.71|14.63|14.71|14.63|14.66|14.58|322
1707495000000|2024-02-09 16:10:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|147
1707495300000|2024-02-09 16:15:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|767
1707495600000|2024-02-09 16:20:00|||||||||340
1707495900000|2024-02-09 16:25:00|14.68|14.6|14.71|14.63|14.71|14.63|14.66|14.58|747
1707496200000|2024-02-09 16:30:00|||||||||644
1707496500000|2024-02-09 16:35:00|||||||||13
1707496800000|2024-02-09 16:40:00|||||||||6
1707497100000|2024-02-09 16:45:00|||||||||6
1707497400000|2024-02-09 16:50:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|12
1707497700000|2024-02-09 16:55:00|||||||||240
1707498000000|2024-02-09 17:00:00|||||||||1
1707498600000|2024-02-09 17:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.71|14.63|27
1707498900000|2024-02-09 17:15:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1707499500000|2024-02-09 17:25:00|14.7|14.62|14.7|14.62|14.71|14.63|14.7|14.62|45
1707499800000|2024-02-09 17:30:00|14.71|14.63|14.7|14.62|14.71|14.63|14.7|14.62|2
1707500400000|2024-02-09 17:40:00|14.68|14.6|14.65|14.57|14.68|14.6|14.65|14.57|51
1707500700000|2024-02-09 17:45:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|5
1707501300000|2024-02-09 17:55:00|||||||||13
1707501600000|2024-02-09 18:00:00|||||||||3
1707501900000|2024-02-09 18:05:00|||||||||1
1707502200000|2024-02-09 18:10:00|||||||||32
1707503400000|2024-02-09 18:30:00|||||||||2
1707503700000|2024-02-09 18:35:00|14.66|14.58|14.7|14.62|14.7|14.62|14.66|14.58|7
1707504300000|2024-02-09 18:45:00|||||||||1
1707505500000|2024-02-09 19:05:00|||||||||2
1707506400000|2024-02-09 19:20:00|||||||||1
1707507000000|2024-02-09 19:30:00|||||||||1
1707507300000|2024-02-09 19:35:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|103
1707507600000|2024-02-09 19:40:00|||||||||52
1707507900000|2024-02-09 19:45:00|||||||||104
1707508200000|2024-02-09 19:50:00|14.7|14.62|14.71|14.63|14.73|14.65|14.7|14.62|188
1707508500000|2024-02-09 19:55:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|0
1707508800000|2024-02-09 20:00:00|||||||||16
1707509100000|2024-02-09 20:05:00|||||||||31
1707509400000|2024-02-09 20:10:00|||||||||5
1707509700000|2024-02-09 20:15:00|||||||||122
1707510000000|2024-02-09 20:20:00|||||||||55
1707510300000|2024-02-09 20:25:00|||||||||3
1707510600000|2024-02-09 20:30:00|||||||||1
1707510900000|2024-02-09 20:35:00|||||||||55
1707511200000|2024-02-09 20:40:00|||||||||80
1707511500000|2024-02-09 20:45:00|||||||||49
1707511800000|2024-02-09 20:50:00|||||||||74
1707512100000|2024-02-09 20:55:00|14.7|14.62|14.75|14.67|14.75|14.67|14.7|14.62|178
1707696900000|2024-02-12 00:15:00|14.96|14.66|14.91|14.66|14.96|14.66|14.91|14.66|1
1707697200000|2024-02-12 00:20:00|14.88|14.63|14.82|14.74|14.88|14.74|14.82|14.63|0
1707697500000|2024-02-12 00:25:00|14.88|14.63|14.82|14.74|14.88|14.74|14.82|14.63|1
1707697800000|2024-02-12 00:30:00|14.8|14.72|14.77|14.69|14.8|14.72|14.77|14.69|0
1707698100000|2024-02-12 00:35:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1707698700000|2024-02-12 00:45:00|14.77|14.69|14.77|14.69|14.8|14.72|14.77|14.69|0
1707699000000|2024-02-12 00:50:00|14.8|14.72|14.77|14.69|14.8|14.72|14.77|14.69|0
1707699300000|2024-02-12 00:55:00|14.8|14.72|14.8|14.72|14.8|14.72|14.77|14.69|0
1707699600000|2024-02-12 01:00:00|14.77|14.69|14.77|14.69|14.8|14.72|14.77|14.69|0
1707699900000|2024-02-12 01:05:00|14.8|14.72|14.8|14.72|14.8|14.72|14.77|14.69|0
1707700200000|2024-02-12 01:10:00|||||||||1
1707701400000|2024-02-12 01:30:00|||||||||8
1707701700000|2024-02-12 01:35:00|14.77|14.69|14.8|14.72|14.8|14.72|14.77|14.69|21
1707702600000|2024-02-12 01:50:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|1
1707703200000|2024-02-12 02:00:00|14.8|14.72|14.8|14.72|14.8|14.72|14.77|14.69|0
1707704100000|2024-02-12 02:15:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|0
1707704400000|2024-02-12 02:20:00|14.8|14.72|14.8|14.72|14.8|14.72|14.77|14.69|0
1707704700000|2024-02-12 02:25:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|0
1707711900000|2024-02-12 04:25:00|||||||||1
1707713100000|2024-02-12 04:45:00|||||||||1
1707714600000|2024-02-12 05:10:00|14.82|14.74|14.93|14.68|14.93|14.74|14.82|14.68|2
1707714900000|2024-02-12 05:15:00|14.82|14.74|14.82|14.74|14.89|14.74|14.78|14.64|4
1707715800000|2024-02-12 05:30:00|14.8|14.72|14.82|14.74|14.82|14.74|14.78|14.7|1
1707716100000|2024-02-12 05:35:00|14.93|14.68|14.87|14.79|14.93|14.79|14.87|14.68|0
1707716400000|2024-02-12 05:40:00|14.9|14.82|14.82|14.74|14.9|14.82|14.82|14.74|4
1707716700000|2024-02-12 05:45:00|14.93|14.68|14.93|14.68|14.93|14.68|14.93|14.68|0
1707717300000|2024-02-12 05:55:00|14.83|14.75|14.8|14.72|14.83|14.75|14.8|14.72|0
1707717900000|2024-02-12 06:05:00|14.83|14.75|14.8|14.72|14.83|14.75|14.75|14.67|2
1707718200000|2024-02-12 06:10:00|14.78|14.7|14.83|14.75|14.87|14.79|14.78|14.7|4
1707718500000|2024-02-12 06:15:00|14.85|14.77|14.83|14.75|14.85|14.77|14.83|14.75|0
1707718800000|2024-02-12 06:20:00|14.85|14.77|14.88|14.8|14.9|14.82|14.83|14.75|2
1707719100000|2024-02-12 06:25:00|14.94|14.69|14.94|14.69|14.94|14.82|14.83|14.69|1
1707719400000|2024-02-12 06:30:00|14.88|14.8|14.94|14.69|14.94|14.8|14.88|14.69|0
1707719700000|2024-02-12 06:35:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1707720000000|2024-02-12 06:40:00|14.8|14.72|14.83|14.75|14.85|14.77|14.8|14.72|1
1707720300000|2024-02-12 06:45:00|14.94|14.69|14.88|14.8|14.94|14.8|14.88|14.69|0
1707720600000|2024-02-12 06:50:00|14.85|14.77|14.8|14.72|14.85|14.77|14.8|14.72|3
1707720900000|2024-02-12 06:55:00|||||||||9
1707721200000|2024-02-12 07:00:00|14.78|14.7|14.75|14.67|14.78|14.7|14.75|14.67|10
1707722100000|2024-02-12 07:15:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|6
1707722400000|2024-02-12 07:20:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1707723000000|2024-02-12 07:30:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|4
1707723300000|2024-02-12 07:35:00|14.75|14.67|14.78|14.7|14.78|14.7|14.75|14.67|1
1707723600000|2024-02-12 07:40:00|14.8|14.72|14.8|14.72|14.8|14.72|14.78|14.7|1
1707723900000|2024-02-12 07:45:00|14.78|14.7|14.8|14.72|14.8|14.72|14.78|14.7|2
1707724200000|2024-02-12 07:50:00|14.78|14.7|14.8|14.72|14.8|14.72|14.78|14.7|23
1707724500000|2024-02-12 07:55:00|14.78|14.7|14.78|14.7|14.8|14.72|14.75|14.67|534
1707724800000|2024-02-12 08:00:00|14.75|14.67|14.75|14.67|14.8|14.72|14.75|14.67|78
1707725100000|2024-02-12 08:05:00|||||||||212
1707725400000|2024-02-12 08:10:00|||||||||15
1707725700000|2024-02-12 08:15:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|16
1707726000000|2024-02-12 08:20:00|||||||||8
1707726300000|2024-02-12 08:25:00|14.71|14.63|14.71|14.63|14.73|14.65|14.71|14.63|220
1707726600000|2024-02-12 08:30:00|||||||||217
1707726900000|2024-02-12 08:35:00|14.73|14.65|14.71|14.63|14.76|14.68|14.71|14.63|179
1707727200000|2024-02-12 08:40:00|||||||||5
1707727500000|2024-02-12 08:45:00|||||||||8
1707727800000|2024-02-12 08:50:00|14.73|14.65|14.71|14.63|14.76|14.68|14.71|14.63|309
1707728100000|2024-02-12 08:55:00|14.73|14.65|14.76|14.68|14.76|14.68|14.73|14.65|441
1707728400000|2024-02-12 09:00:00|||||||||5
1707728700000|2024-02-12 09:05:00|14.71|14.63|14.73|14.65|14.76|14.68|14.71|14.63|330
1707729000000|2024-02-12 09:10:00|14.71|14.63|14.71|14.63|14.73|14.65|14.71|14.63|237
1707729300000|2024-02-12 09:15:00|||||||||4
1707729600000|2024-02-12 09:20:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|209
1707729900000|2024-02-12 09:25:00|||||||||13
1707730200000|2024-02-12 09:30:00|||||||||1058
1707730500000|2024-02-12 09:35:00|||||||||5
1707730800000|2024-02-12 09:40:00|||||||||1
1707731100000|2024-02-12 09:45:00|||||||||237
1707731400000|2024-02-12 09:50:00|||||||||2
1707731700000|2024-02-12 09:55:00|||||||||53
1707732000000|2024-02-12 10:00:00|||||||||14
1707732300000|2024-02-12 10:05:00|||||||||60
1707732600000|2024-02-12 10:10:00|||||||||15
1707732900000|2024-02-12 10:15:00|||||||||9
1707733200000|2024-02-12 10:20:00|||||||||21
1707733500000|2024-02-12 10:25:00|||||||||14
1707733800000|2024-02-12 10:30:00|14.68|14.6|14.71|14.63|14.71|14.63|14.66|14.58|499
1707734100000|2024-02-12 10:35:00|||||||||7
1707734400000|2024-02-12 10:40:00|||||||||9
1707734700000|2024-02-12 10:45:00|||||||||12
1707735000000|2024-02-12 10:50:00|||||||||9
1707735300000|2024-02-12 10:55:00|||||||||9
1707735600000|2024-02-12 11:00:00|||||||||8
1707735900000|2024-02-12 11:05:00|||||||||9
1707736200000|2024-02-12 11:10:00|||||||||8
1707736500000|2024-02-12 11:15:00|||||||||130
1707736800000|2024-02-12 11:20:00|||||||||10
1707737100000|2024-02-12 11:25:00|||||||||40
1707737400000|2024-02-12 11:30:00|14.73|14.65|14.76|14.68|14.76|14.68|14.71|14.63|37
1707737700000|2024-02-12 11:35:00|14.73|14.65|14.76|14.68|14.76|14.68|14.73|14.65|13
1707738000000|2024-02-12 11:40:00|||||||||11
1707738300000|2024-02-12 11:45:00|||||||||8
1707738600000|2024-02-12 11:50:00|||||||||11
1707738900000|2024-02-12 11:55:00|||||||||13
1707739200000|2024-02-12 12:00:00|||||||||17
1707739500000|2024-02-12 12:05:00|||||||||15
1707739800000|2024-02-12 12:10:00|||||||||11
1707740100000|2024-02-12 12:15:00|||||||||29
1707740400000|2024-02-12 12:20:00|||||||||12
1707740700000|2024-02-12 12:25:00|14.71|14.63|14.73|14.65|14.76|14.68|14.71|14.63|446
1707741000000|2024-02-12 12:30:00|14.76|14.68|14.76|14.68|14.76|14.68|14.71|14.63|11
1707741300000|2024-02-12 12:35:00|||||||||12
1707741600000|2024-02-12 12:40:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|284
1707741900000|2024-02-12 12:45:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|111
1707742200000|2024-02-12 12:50:00|||||||||215
1707742500000|2024-02-12 12:55:00|||||||||6
1707742800000|2024-02-12 13:00:00|||||||||11
1707743100000|2024-02-12 13:05:00|||||||||97
1707743400000|2024-02-12 13:10:00|||||||||139
1707743700000|2024-02-12 13:15:00|||||||||7
1707744000000|2024-02-12 13:20:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|170
1707744300000|2024-02-12 13:25:00|||||||||121
1707744600000|2024-02-12 13:30:00|||||||||7
1707744900000|2024-02-12 13:35:00|||||||||10
1707745200000|2024-02-12 13:40:00|||||||||7
1707745500000|2024-02-12 13:45:00|||||||||105
1707745800000|2024-02-12 13:50:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|72
1707746100000|2024-02-12 13:55:00|||||||||61
1707746400000|2024-02-12 14:00:00|||||||||595
1707746700000|2024-02-12 14:05:00|||||||||18
1707747000000|2024-02-12 14:10:00|||||||||11
1707747300000|2024-02-12 14:15:00|||||||||7
1707747600000|2024-02-12 14:20:00|||||||||17
1707747900000|2024-02-12 14:25:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|246
1707748200000|2024-02-12 14:30:00|14.68|14.6|14.71|14.63|14.71|14.63|14.66|14.58|530
1707748500000|2024-02-12 14:35:00|||||||||19
1707748800000|2024-02-12 14:40:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|235
1707749100000|2024-02-12 14:45:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|151
1707749400000|2024-02-12 14:50:00|||||||||67
1707749700000|2024-02-12 14:55:00|14.76|14.68|14.76|14.68|14.76|14.68|14.71|14.63|505
1707750000000|2024-02-12 15:00:00|14.78|14.7|14.76|14.68|14.81|14.73|14.76|14.68|110
1707750300000|2024-02-12 15:05:00|14.81|14.73|14.81|14.73|14.81|14.73|14.76|14.68|196
1707750600000|2024-02-12 15:10:00|14.76|14.68|14.76|14.68|14.81|14.73|14.76|14.68|217
1707750900000|2024-02-12 15:15:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|255
1707751200000|2024-02-12 15:20:00|||||||||108
1707751500000|2024-02-12 15:25:00|||||||||137
1707751800000|2024-02-12 15:30:00|||||||||80
1707752100000|2024-02-12 15:35:00|||||||||110
1707752400000|2024-02-12 15:40:00|||||||||104
1707752700000|2024-02-12 15:45:00|||||||||59
1707753000000|2024-02-12 15:50:00|||||||||275
1707753300000|2024-02-12 15:55:00|||||||||172
1707753600000|2024-02-12 16:00:00|||||||||112
1707753900000|2024-02-12 16:05:00|||||||||52
1707754200000|2024-02-12 16:10:00|||||||||685
1707754500000|2024-02-12 16:15:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|115
1707754800000|2024-02-12 16:20:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|788
1707755100000|2024-02-12 16:25:00|14.86|14.78|14.91|14.83|14.91|14.83|14.86|14.78|787
1707755400000|2024-02-12 16:30:00|||||||||15
1707755700000|2024-02-12 16:35:00|14.86|14.78|14.91|14.83|14.91|14.83|14.86|14.78|230
1707756000000|2024-02-12 16:40:00|||||||||102
1707756300000|2024-02-12 16:45:00|||||||||38
1707756900000|2024-02-12 16:55:00|14.86|14.78|14.86|14.78|14.91|14.83|14.86|14.78|159
1707757200000|2024-02-12 17:00:00|||||||||1
1707757500000|2024-02-12 17:05:00|||||||||130
1707757800000|2024-02-12 17:10:00|||||||||100
1707758400000|2024-02-12 17:20:00|||||||||9
1707759600000|2024-02-12 17:40:00|||||||||4
1707760800000|2024-02-12 18:00:00|||||||||588
1707761100000|2024-02-12 18:05:00|||||||||9
1707761400000|2024-02-12 18:10:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|542
1707761700000|2024-02-12 18:15:00|||||||||209
1707762000000|2024-02-12 18:20:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|211
1707762600000|2024-02-12 18:30:00|||||||||1663
1707763200000|2024-02-12 18:40:00|||||||||216
1707764700000|2024-02-12 19:05:00|||||||||12
1707765000000|2024-02-12 19:10:00|||||||||6
1707765300000|2024-02-12 19:15:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|174
1707765600000|2024-02-12 19:20:00|14.96|14.88|15.01|14.93|15.01|14.93|14.96|14.88|310
1707767100000|2024-02-12 19:45:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|100
1707767400000|2024-02-12 19:50:00|||||||||1
1707767700000|2024-02-12 19:55:00|15.01|14.93|15.01|14.93|15.06|14.98|15.01|14.93|215
1707768000000|2024-02-12 20:00:00|||||||||3
1707768300000|2024-02-12 20:05:00|||||||||7
1707768900000|2024-02-12 20:15:00|15.06|14.98|15.06|14.98|15.06|14.98|15.01|14.93|176
1707769200000|2024-02-12 20:20:00|15.01|14.93|15.01|14.93|15.06|14.98|15.01|14.93|21
1707769500000|2024-02-12 20:25:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|25
1707769800000|2024-02-12 20:30:00|15.04|14.96|15.01|14.93|15.06|14.98|15.01|14.93|81
1707770100000|2024-02-12 20:35:00|15.04|14.96|15.01|14.93|15.04|14.96|15.01|14.93|17
1707770400000|2024-02-12 20:40:00|||||||||14
1707770700000|2024-02-12 20:45:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|8
1707771000000|2024-02-12 20:50:00|||||||||12
1707771300000|2024-02-12 20:55:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|129
1707783300000|2024-02-13 00:15:00|15.13|14.83|15.13|14.83|15.13|15.01|15.08|14.83|0
1707783600000|2024-02-13 00:20:00|15.08|14.85|15.09|15.01|15.13|15.01|15.04|14.85|1
1707783900000|2024-02-13 00:25:00|15.12|15.04|15.09|15.01|15.12|15.04|15.09|15.01|1
1707784500000|2024-02-13 00:35:00|15.07|14.99|15.07|14.99|15.09|15.01|15.07|14.99|0
1707786300000|2024-02-13 01:05:00|||||||||2
1707786600000|2024-02-13 01:10:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|2
1707795000000|2024-02-13 03:30:00|15.07|14.99|15.07|14.99|15.09|15.01|15.07|14.99|0
1707795300000|2024-02-13 03:35:00|15.09|15.01|15.04|14.96|15.09|15.01|15.04|14.96|10
1707798600000|2024-02-13 04:30:00|15.07|14.99|15.07|14.99|15.09|15.01|15.07|14.99|0
1707800700000|2024-02-13 05:05:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|0
1707801300000|2024-02-13 05:15:00|15.07|14.99|15.07|14.99|15.09|15.01|15.07|14.99|0
1707801600000|2024-02-13 05:20:00|15.09|15.01|15.07|14.99|15.09|15.01|15.07|14.99|0
1707802200000|2024-02-13 05:30:00|15.1|15.02|15.1|15.02|15.1|15.02|15.07|14.99|0
1707802500000|2024-02-13 05:35:00|15.07|14.99|15.07|14.99|15.1|15.02|15.07|14.99|0
1707802800000|2024-02-13 05:40:00|15.1|15.02|15.1|15.02|15.1|15.02|15.07|14.99|0
1707803100000|2024-02-13 05:45:00|15.07|14.99|15.07|14.99|15.1|15.02|15.07|14.99|0
1707803700000|2024-02-13 05:55:00|15.1|15.02|15.1|15.02|15.1|15.02|15.07|14.99|0
1707804000000|2024-02-13 06:00:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1707804300000|2024-02-13 06:05:00|15.05|14.97|15.05|14.97|15.07|14.99|15.02|14.94|4
1707807000000|2024-02-13 06:50:00|||||||||4
1707807300000|2024-02-13 06:55:00|15.02|14.94|14.97|14.89|15.02|14.94|14.97|14.89|9
1707807600000|2024-02-13 07:00:00|15|14.92|14.97|14.89|15.02|14.94|14.97|14.89|106
1707807900000|2024-02-13 07:05:00|||||||||2
1707808500000|2024-02-13 07:15:00|14.95|14.87|14.95|14.87|14.97|14.89|14.92|14.84|114
1707808800000|2024-02-13 07:20:00|14.92|14.84|14.97|14.89|14.97|14.89|14.92|14.84|57
1707809100000|2024-02-13 07:25:00|||||||||2
1707809400000|2024-02-13 07:30:00|||||||||1
1707811200000|2024-02-13 08:00:00|15.02|14.94|15.02|14.94|15.02|14.94|14.97|14.89|342
1707811500000|2024-02-13 08:05:00|||||||||126
1707811800000|2024-02-13 08:10:00|15.07|14.99|15.07|14.99|15.07|14.99|15.02|14.94|387
1707812100000|2024-02-13 08:15:00|||||||||198
1707812400000|2024-02-13 08:20:00|15.1|15.02|15.12|15.04|15.12|15.04|15.07|14.99|87
1707812700000|2024-02-13 08:25:00|||||||||22
1707813000000|2024-02-13 08:30:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|125
1707813300000|2024-02-13 08:35:00|15.12|15.04|15.12|15.04|15.12|15.04|15.07|14.99|250
1707813600000|2024-02-13 08:40:00|||||||||48
1707813900000|2024-02-13 08:45:00|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|419
1707814200000|2024-02-13 08:50:00|||||||||53
1707814500000|2024-02-13 08:55:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|52
1707814800000|2024-02-13 09:00:00|||||||||164
1707815100000|2024-02-13 09:05:00|15.2|15.12|15.22|15.14|15.22|15.14|15.17|15.09|273
1707815400000|2024-02-13 09:10:00|||||||||198
1707815700000|2024-02-13 09:15:00|15.25|15.17|15.22|15.14|15.27|15.19|15.17|15.09|497
1707816000000|2024-02-13 09:20:00|15.2|15.12|15.17|15.09|15.22|15.14|15.17|15.09|44
1707816300000|2024-02-13 09:25:00|15.2|15.12|15.22|15.14|15.22|15.14|15.17|15.09|277
1707816600000|2024-02-13 09:30:00|||||||||25
1707816900000|2024-02-13 09:35:00|||||||||34
1707817200000|2024-02-13 09:40:00|||||||||13
1707817500000|2024-02-13 09:45:00|||||||||52
1707817800000|2024-02-13 09:50:00|||||||||36
1707818100000|2024-02-13 09:55:00|15.2|15.12|15.22|15.14|15.22|15.14|15.17|15.09|375
1707818400000|2024-02-13 10:00:00|||||||||55
1707818700000|2024-02-13 10:05:00|||||||||33
1707819000000|2024-02-13 10:10:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|101
1707819300000|2024-02-13 10:15:00|||||||||253
1707819600000|2024-02-13 10:20:00|||||||||13
1707819900000|2024-02-13 10:25:00|||||||||3
1707820200000|2024-02-13 10:30:00|15.22|15.14|15.27|15.19|15.27|15.19|15.22|15.14|535
1707820500000|2024-02-13 10:35:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|207
1707820800000|2024-02-13 10:40:00|||||||||1
1707821100000|2024-02-13 10:45:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|158
1707821400000|2024-02-13 10:50:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|194
1707821700000|2024-02-13 10:55:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|472
1707822000000|2024-02-13 11:00:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|97
1707822300000|2024-02-13 11:05:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|30
1707822600000|2024-02-13 11:10:00|15.27|15.19|15.22|15.14|15.27|15.19|15.22|15.14|177
1707822900000|2024-02-13 11:15:00|||||||||14
1707823200000|2024-02-13 11:20:00|||||||||20
1707823500000|2024-02-13 11:25:00|||||||||15
1707823800000|2024-02-13 11:30:00|||||||||9
1707824100000|2024-02-13 11:35:00|||||||||25
1707824400000|2024-02-13 11:40:00|||||||||3
1707824700000|2024-02-13 11:45:00|||||||||9
1707825000000|2024-02-13 11:50:00|15.23|15.15|15.23|15.15|15.23|15.15|15.22|15.14|268
1707825300000|2024-02-13 11:55:00|15.22|15.14|15.22|15.14|15.23|15.15|15.22|15.14|9
1707825600000|2024-02-13 12:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.23|15.15|341
1707825900000|2024-02-13 12:05:00|||||||||48
1707826200000|2024-02-13 12:10:00|||||||||391
1707826500000|2024-02-13 12:15:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|6
1707826800000|2024-02-13 12:20:00|||||||||4
1707827100000|2024-02-13 12:25:00|15.23|15.15|15.27|15.19|15.28|15.2|15.23|15.15|156
1707827400000|2024-02-13 12:30:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|24
1707827700000|2024-02-13 12:35:00|||||||||5
1707828000000|2024-02-13 12:40:00|||||||||419
1707828300000|2024-02-13 12:45:00|||||||||175
1707828600000|2024-02-13 12:50:00|||||||||530
1707828900000|2024-02-13 12:55:00|||||||||21
1707829200000|2024-02-13 13:00:00|||||||||59
1707829500000|2024-02-13 13:05:00|||||||||3
1707829800000|2024-02-13 13:10:00|||||||||346
1707830100000|2024-02-13 13:15:00|||||||||51
1707830400000|2024-02-13 13:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|424
1707830700000|2024-02-13 13:25:00|15.25|15.17|15.28|15.2|15.28|15.2|15.23|15.15|226
1707831000000|2024-02-13 13:30:00|15.25|15.17|15.48|15.4|15.57|15.49|15.25|15.11|1068
1707831300000|2024-02-13 13:35:00|15.53|15.45|15.48|15.4|15.53|15.45|15.48|15.4|454
1707831600000|2024-02-13 13:40:00|15.43|15.35|15.53|15.45|15.53|15.45|15.43|15.35|247
1707831900000|2024-02-13 13:45:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|137
1707832200000|2024-02-13 13:50:00|15.57|15.49|15.62|15.54|15.62|15.54|15.57|15.49|410
1707832500000|2024-02-13 13:55:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|223
1707832800000|2024-02-13 14:00:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|713
1707833100000|2024-02-13 14:05:00|15.6|15.52|15.68|15.6|15.68|15.6|15.58|15.5|164
1707833400000|2024-02-13 14:10:00|15.63|15.55|15.68|15.6|15.68|15.6|15.63|15.55|156
1707833700000|2024-02-13 14:15:00|15.63|15.55|15.6|15.52|15.63|15.55|15.58|15.5|760
1707834000000|2024-02-13 14:20:00|15.63|15.55|15.63|15.55|15.63|15.55|15.6|15.52|1
1707834300000|2024-02-13 14:25:00|15.58|15.5|15.58|15.5|15.63|15.55|15.58|15.5|160
1707834600000|2024-02-13 14:30:00|15.6|15.52|15.48|15.4|15.63|15.55|15.48|15.4|1170
1707834900000|2024-02-13 14:35:00|15.43|15.35|15.48|15.4|15.48|15.4|15.43|15.35|469
1707835200000|2024-02-13 14:40:00|15.43|15.35|15.48|15.4|15.48|15.4|15.43|15.35|191
1707835500000|2024-02-13 14:45:00|||||||||167
1707835800000|2024-02-13 14:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.48|15.4|510
1707836100000|2024-02-13 14:55:00|||||||||275
1707836400000|2024-02-13 15:00:00|15.58|15.5|15.68|15.6|15.68|15.6|15.53|15.45|428
1707836700000|2024-02-13 15:05:00|||||||||243
1707837000000|2024-02-13 15:10:00|||||||||51
1707837300000|2024-02-13 15:15:00|15.73|15.65|15.68|15.6|15.78|15.7|15.68|15.6|1384
1707837600000|2024-02-13 15:20:00|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|296
1707837900000|2024-02-13 15:25:00|15.7|15.62|15.58|15.5|15.7|15.62|15.58|15.5|905
1707838200000|2024-02-13 15:30:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|543
1707838500000|2024-02-13 15:35:00|||||||||141
1707838800000|2024-02-13 15:40:00|15.58|15.5|15.63|15.55|15.63|15.55|15.58|15.5|452
1707839100000|2024-02-13 15:45:00|15.58|15.5|15.63|15.55|15.63|15.55|15.58|15.5|118
1707839400000|2024-02-13 15:50:00|15.6|15.52|15.53|15.45|15.63|15.55|15.53|15.45|280
1707839700000|2024-02-13 15:55:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|469
1707840000000|2024-02-13 16:00:00|15.53|15.45|15.48|15.4|15.58|15.5|15.48|15.4|569
1707840300000|2024-02-13 16:05:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|1099
1707840600000|2024-02-13 16:10:00|||||||||467
1707840900000|2024-02-13 16:15:00|||||||||431
1707841200000|2024-02-13 16:20:00|||||||||345
1707841500000|2024-02-13 16:25:00|15.38|15.3|15.48|15.4|15.48|15.4|15.38|15.3|1236
1707841800000|2024-02-13 16:30:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|130
1707842100000|2024-02-13 16:35:00|||||||||102
1707842400000|2024-02-13 16:40:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|198
1707842700000|2024-02-13 16:45:00|||||||||98
1707843000000|2024-02-13 16:50:00|||||||||58
1707843300000|2024-02-13 16:55:00|15.43|15.35|15.38|15.3|15.43|15.35|15.38|15.3|110
1707843600000|2024-02-13 17:00:00|||||||||56
1707843900000|2024-02-13 17:05:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|88
1707844200000|2024-02-13 17:10:00|15.48|15.4|15.43|15.35|15.48|15.4|15.43|15.35|88
1707844500000|2024-02-13 17:15:00|||||||||70
1707844800000|2024-02-13 17:20:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|132
1707845100000|2024-02-13 17:25:00|||||||||134
1707845400000|2024-02-13 17:30:00|||||||||45
1707845700000|2024-02-13 17:35:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|74
1707846000000|2024-02-13 17:40:00|||||||||51
1707846300000|2024-02-13 17:45:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|32
1707846600000|2024-02-13 17:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.48|15.4|211
1707846900000|2024-02-13 17:55:00|||||||||18
1707847500000|2024-02-13 18:05:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|18
1707847800000|2024-02-13 18:10:00|||||||||2
1707848100000|2024-02-13 18:15:00|||||||||440
1707848400000|2024-02-13 18:20:00|||||||||17
1707849000000|2024-02-13 18:30:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|25
1707849600000|2024-02-13 18:40:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|267
1707849900000|2024-02-13 18:45:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|239
1707850200000|2024-02-13 18:50:00|||||||||60
1707850500000|2024-02-13 18:55:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|26
1707850800000|2024-02-13 19:00:00|15.78|15.7|15.78|15.7|15.78|15.7|15.73|15.65|145
1707851100000|2024-02-13 19:05:00|15.83|15.75|15.83|15.75|15.83|15.75|15.78|15.7|188
1707851400000|2024-02-13 19:10:00|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|325
1707851700000|2024-02-13 19:15:00|15.93|15.85|15.93|15.85|15.98|15.9|15.88|15.8|269
1707852000000|2024-02-13 19:20:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|134
1707852300000|2024-02-13 19:25:00|15.98|15.9|15.98|15.9|15.98|15.9|15.93|15.85|231
1707852600000|2024-02-13 19:30:00|15.93|15.85|15.88|15.8|15.98|15.9|15.88|15.8|83
1707852900000|2024-02-13 19:35:00|15.91|15.83|15.88|15.8|15.93|15.85|15.88|15.8|96
1707853200000|2024-02-13 19:40:00|15.93|15.85|15.93|15.85|15.93|15.85|15.88|15.8|63
1707853500000|2024-02-13 19:45:00|15.96|15.88|15.98|15.9|15.98|15.9|15.93|15.85|92
1707853800000|2024-02-13 19:50:00|16.01|15.93|16.03|15.95|16.03|15.95|16.01|15.93|401
1707854100000|2024-02-13 19:55:00|16.06|15.98|16.03|15.95|16.08|16|16.03|15.95|173
1707854400000|2024-02-13 20:00:00|16.06|15.98|16.08|16|16.08|16|16.03|15.95|300
1707854700000|2024-02-13 20:05:00|16.13|16.05|16.13|16.05|16.13|16.05|16.08|16|469
1707855000000|2024-02-13 20:10:00|16.18|16.1|16.28|16.2|16.33|16.25|16.18|16.1|398
1707855300000|2024-02-13 20:15:00|16.33|16.25|16.38|16.3|16.38|16.3|16.28|16.2|308
1707855600000|2024-02-13 20:20:00|16.4|16.32|16.43|16.35|16.48|16.4|16.4|16.32|273
1707855900000|2024-02-13 20:25:00|16.48|16.4|16.38|16.3|16.48|16.4|16.38|16.3|111
1707856200000|2024-02-13 20:30:00|16.4|16.32|16.23|16.15|16.43|16.35|16.23|16.15|304
1707856500000|2024-02-13 20:35:00|16.25|16.17|16.23|16.15|16.28|16.2|16.23|16.15|196
1707856800000|2024-02-13 20:40:00|16.28|16.2|16.08|16|16.28|16.2|16.08|16|490
1707857100000|2024-02-13 20:45:00|16.05|15.97|15.98|15.9|16.08|16|15.98|15.9|384
1707857400000|2024-02-13 20:50:00|15.93|15.85|15.93|15.85|15.98|15.9|15.88|15.8|28
1707857700000|2024-02-13 20:55:00|15.91|15.83|15.88|15.8|15.98|15.9|15.88|15.8|265
1707869700000|2024-02-14 00:15:00|15.61|15.53|15.77|15.52|15.77|15.61|15.61|15.47|3
1707870000000|2024-02-14 00:20:00|15.66|15.58|15.82|15.57|15.82|15.63|15.66|15.5|7
1707870300000|2024-02-14 00:25:00|15.71|15.63|15.71|15.63|15.82|15.63|15.71|15.57|0
1707870600000|2024-02-14 00:30:00|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|0
1707870900000|2024-02-14 00:35:00|15.76|15.68|15.74|15.66|15.76|15.68|15.74|15.66|2
1707871200000|2024-02-14 00:40:00|||||||||2
1707872400000|2024-02-14 01:00:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|2
1707872700000|2024-02-14 01:05:00|15.69|15.61|15.71|15.63|15.73|15.65|15.66|15.47|11
1707873000000|2024-02-14 01:10:00|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|0
1707873600000|2024-02-14 01:20:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|1
1707874500000|2024-02-14 01:35:00|15.71|15.63|15.71|15.63|15.71|15.63|15.69|15.61|0
1707874800000|2024-02-14 01:40:00|15.69|15.61|15.66|15.58|15.71|15.63|15.66|15.58|2
1707875100000|2024-02-14 01:45:00|15.77|15.52|15.66|15.58|15.77|15.63|15.66|15.52|0
1707876600000|2024-02-14 02:10:00|15.64|15.56|15.66|15.58|15.69|15.61|15.64|15.56|0
1707876900000|2024-02-14 02:15:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1707877200000|2024-02-14 02:20:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1707878400000|2024-02-14 02:40:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1707878700000|2024-02-14 02:45:00|15.66|15.58|15.66|15.58|15.66|15.58|15.64|15.56|2
1707881100000|2024-02-14 03:25:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1707881700000|2024-02-14 03:35:00|15.64|15.56|15.67|15.59|15.67|15.59|15.64|15.56|3
1707882000000|2024-02-14 03:40:00|15.64|15.56|15.73|15.48|15.73|15.59|15.64|15.48|7
1707882300000|2024-02-14 03:45:00|15.66|15.58|15.62|15.54|15.73|15.58|15.62|15.48|0
1707882600000|2024-02-14 03:50:00|15.73|15.48|15.62|15.54|15.73|15.54|15.62|15.47|0
1707882900000|2024-02-14 03:55:00|15.72|15.47|15.73|15.48|15.73|15.48|15.72|15.47|0
1707883200000|2024-02-14 04:00:00|15.66|15.58|15.69|15.61|15.69|15.61|15.66|15.58|0
1707887100000|2024-02-14 05:05:00|15.62|15.54|15.69|15.61|15.69|15.61|15.62|15.54|9
1707890100000|2024-02-14 05:55:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|7
1707890400000|2024-02-14 06:00:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|1
1707891000000|2024-02-14 06:10:00|||||||||20
1707891300000|2024-02-14 06:15:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|6
1707891600000|2024-02-14 06:20:00|15.67|15.59|15.67|15.59|15.67|15.59|15.62|15.54|2
1707891900000|2024-02-14 06:25:00|15.64|15.56|15.67|15.59|15.67|15.59|15.64|15.56|3
1707892200000|2024-02-14 06:30:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1707892500000|2024-02-14 06:35:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|1
1707892800000|2024-02-14 06:40:00|15.64|15.56|15.67|15.59|15.67|15.59|15.64|15.56|4
1707893100000|2024-02-14 06:45:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|0
1707893700000|2024-02-14 06:55:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|22
1707894000000|2024-02-14 07:00:00|15.71|15.63|15.69|15.61|15.71|15.63|15.64|15.56|80
1707894600000|2024-02-14 07:10:00|15.66|15.58|15.64|15.56|15.69|15.61|15.64|15.56|35
1707894900000|2024-02-14 07:15:00|||||||||144
1707895200000|2024-02-14 07:20:00|||||||||20
1707895800000|2024-02-14 07:30:00|||||||||22
1707896100000|2024-02-14 07:35:00|||||||||1
1707897000000|2024-02-14 07:50:00|||||||||31
1707897600000|2024-02-14 08:00:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|217
1707897900000|2024-02-14 08:05:00|||||||||21
1707898200000|2024-02-14 08:10:00|15.66|15.58|15.64|15.56|15.66|15.58|15.64|15.56|503
1707898500000|2024-02-14 08:15:00|||||||||102
1707898800000|2024-02-14 08:20:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|537
1707899100000|2024-02-14 08:25:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|128
1707899400000|2024-02-14 08:30:00|15.64|15.56|15.64|15.56|15.69|15.61|15.64|15.56|382
1707899700000|2024-02-14 08:35:00|15.69|15.61|15.64|15.56|15.69|15.61|15.64|15.56|327
1707900000000|2024-02-14 08:40:00|15.67|15.59|15.69|15.61|15.69|15.61|15.64|15.56|141
1707900300000|2024-02-14 08:45:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|323
1707900600000|2024-02-14 08:50:00|||||||||214
1707900900000|2024-02-14 08:55:00|||||||||101
1707901200000|2024-02-14 09:00:00|||||||||186
1707901500000|2024-02-14 09:05:00|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|277
1707901800000|2024-02-14 09:10:00|15.67|15.59|15.64|15.56|15.69|15.61|15.64|15.56|259
1707902100000|2024-02-14 09:15:00|||||||||142
1707902400000|2024-02-14 09:20:00|||||||||348
1707902700000|2024-02-14 09:25:00|||||||||148
1707903000000|2024-02-14 09:30:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|507
1707903300000|2024-02-14 09:35:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|145
1707903600000|2024-02-14 09:40:00|||||||||2
1707903900000|2024-02-14 09:45:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|29
1707904200000|2024-02-14 09:50:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|9
1707904500000|2024-02-14 09:55:00|||||||||26
1707904800000|2024-02-14 10:00:00|15.62|15.54|15.6|15.52|15.64|15.56|15.6|15.52|38
1707905100000|2024-02-14 10:05:00|||||||||27
1707905400000|2024-02-14 10:10:00|||||||||22
1707905700000|2024-02-14 10:15:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|153
1707906000000|2024-02-14 10:20:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|43
1707906300000|2024-02-14 10:25:00|||||||||1013
1707906600000|2024-02-14 10:30:00|15.55|15.47|15.55|15.47|15.57|15.49|15.55|15.47|347
1707906900000|2024-02-14 10:35:00|15.59|15.51|15.55|15.47|15.59|15.51|15.55|15.47|508
1707907200000|2024-02-14 10:40:00|||||||||61
1707907500000|2024-02-14 10:45:00|15.57|15.49|15.55|15.47|15.6|15.52|15.55|15.47|98
1707908100000|2024-02-14 10:55:00|||||||||2
1707908400000|2024-02-14 11:00:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|75
1707908700000|2024-02-14 11:05:00|||||||||2
1707909000000|2024-02-14 11:10:00|15.57|15.49|15.59|15.51|15.59|15.51|15.55|15.47|50
1707909300000|2024-02-14 11:15:00|||||||||5
1707909600000|2024-02-14 11:20:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|16
1707909900000|2024-02-14 11:25:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|25
1707910500000|2024-02-14 11:35:00|||||||||1
1707910800000|2024-02-14 11:40:00|||||||||11
1707911100000|2024-02-14 11:45:00|15.52|15.44|15.55|15.47|15.55|15.47|15.52|15.44|131
1707911400000|2024-02-14 11:50:00|15.52|15.44|15.52|15.44|15.55|15.47|15.5|15.42|27
1707911700000|2024-02-14 11:55:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|13
1707912000000|2024-02-14 12:00:00|||||||||12
1707912300000|2024-02-14 12:05:00|||||||||9
1707912600000|2024-02-14 12:10:00|15.45|15.37|15.45|15.37|15.47|15.39|15.45|15.37|383
1707912900000|2024-02-14 12:15:00|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|249
1707913200000|2024-02-14 12:20:00|15.47|15.39|15.45|15.37|15.5|15.42|15.45|15.37|4
1707913500000|2024-02-14 12:25:00|15.47|15.39|15.5|15.42|15.5|15.42|15.45|15.37|146
1707913800000|2024-02-14 12:30:00|||||||||3
1707914100000|2024-02-14 12:35:00|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|472
1707914400000|2024-02-14 12:40:00|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|183
1707914700000|2024-02-14 12:45:00|||||||||3
1707915000000|2024-02-14 12:50:00|||||||||5
1707915300000|2024-02-14 12:55:00|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|73
1707915600000|2024-02-14 13:00:00|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|77
1707915900000|2024-02-14 13:05:00|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|19
1707916200000|2024-02-14 13:10:00|||||||||11
1707916500000|2024-02-14 13:15:00|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|6
1707916800000|2024-02-14 13:20:00|||||||||6
1707917100000|2024-02-14 13:25:00|||||||||16
1707917400000|2024-02-14 13:30:00|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|341
1707917700000|2024-02-14 13:35:00|||||||||2
1707918000000|2024-02-14 13:40:00|||||||||15
1707918300000|2024-02-14 13:45:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|321
1707918600000|2024-02-14 13:50:00|15.57|15.49|15.55|15.47|15.6|15.52|15.55|15.47|94
1707918900000|2024-02-14 13:55:00|15.57|15.49|15.55|15.47|15.57|15.49|15.55|15.47|5
1707919200000|2024-02-14 14:00:00|||||||||29
1707919500000|2024-02-14 14:05:00|||||||||115
1707919800000|2024-02-14 14:10:00|15.52|15.44|15.5|15.42|15.55|15.47|15.45|15.37|317
1707920100000|2024-02-14 14:15:00|||||||||279
1707920400000|2024-02-14 14:20:00|||||||||63
1707920700000|2024-02-14 14:25:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|50
1707921000000|2024-02-14 14:30:00|15.43|15.35|15.48|15.4|15.5|15.42|15.4|15.32|442
1707921300000|2024-02-14 14:35:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|887
1707921600000|2024-02-14 14:40:00|15.5|15.42|15.5|15.42|15.55|15.47|15.5|15.42|200
1707921900000|2024-02-14 14:45:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|498
1707922200000|2024-02-14 14:50:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|99
1707922500000|2024-02-14 14:55:00|15.4|15.32|15.35|15.27|15.45|15.37|15.35|15.27|494
1707922800000|2024-02-14 15:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|62
1707923100000|2024-02-14 15:05:00|15.33|15.25|15.35|15.27|15.36|15.28|15.31|15.23|670
1707923400000|2024-02-14 15:10:00|15.36|15.28|15.31|15.23|15.36|15.28|15.31|15.23|370
1707923700000|2024-02-14 15:15:00|15.3|15.22|15.31|15.23|15.31|15.23|15.26|15.18|1724
1707924000000|2024-02-14 15:20:00|||||||||1602
1707924300000|2024-02-14 15:25:00|||||||||151
1707924600000|2024-02-14 15:30:00|15.3|15.22|15.31|15.23|15.31|15.23|15.3|15.22|275
1707924900000|2024-02-14 15:35:00|15.35|15.27|15.31|15.23|15.35|15.27|15.31|15.23|448
1707925200000|2024-02-14 15:40:00|15.33|15.25|15.31|15.23|15.35|15.27|15.31|15.23|139
1707925500000|2024-02-14 15:45:00|15.3|15.22|15.31|15.23|15.31|15.23|15.26|15.18|274
1707925800000|2024-02-14 15:50:00|15.3|15.22|15.31|15.23|15.31|15.23|15.26|15.18|1078
1707926100000|2024-02-14 15:55:00|15.33|15.25|15.36|15.28|15.36|15.28|15.33|15.25|213
1707926400000|2024-02-14 16:00:00|15.4|15.32|15.38|15.3|15.43|15.35|15.36|15.28|620
1707926700000|2024-02-14 16:05:00|15.36|15.28|15.35|15.27|15.38|15.3|15.33|15.25|27
1707927000000|2024-02-14 16:10:00|15.36|15.28|15.36|15.28|15.36|15.28|15.35|15.27|1
1707927300000|2024-02-14 16:15:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|262
1707927600000|2024-02-14 16:20:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|240
1707927900000|2024-02-14 16:25:00|15.26|15.18|15.26|15.18|15.31|15.23|15.26|15.18|714
1707928200000|2024-02-14 16:30:00|15.28|15.2|15.31|15.23|15.31|15.23|15.28|15.2|265
1707928500000|2024-02-14 16:35:00|||||||||1
1707928800000|2024-02-14 16:40:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|153
1707929100000|2024-02-14 16:45:00|||||||||7
1707929400000|2024-02-14 16:50:00|15.33|15.25|15.31|15.23|15.33|15.25|15.31|15.23|11
1707929700000|2024-02-14 16:55:00|15.36|15.28|15.4|15.32|15.4|15.32|15.31|15.23|440
1707930000000|2024-02-14 17:00:00|15.41|15.33|15.55|15.47|15.6|15.52|15.41|15.33|386
1707930300000|2024-02-14 17:05:00|15.58|15.5|15.55|15.47|15.65|15.57|15.5|15.42|181
1707930600000|2024-02-14 17:10:00|15.53|15.45|15.55|15.47|15.55|15.47|15.5|15.42|27
1707930900000|2024-02-14 17:15:00|15.53|15.45|15.55|15.47|15.55|15.47|15.53|15.45|424
1707931500000|2024-02-14 17:25:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|189
1707931800000|2024-02-14 17:30:00|15.46|15.38|15.46|15.38|15.46|15.38|15.45|15.37|10
1707932100000|2024-02-14 17:35:00|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|343
1707932400000|2024-02-14 17:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.41|15.33|86
1707932700000|2024-02-14 17:45:00|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|0
1707933000000|2024-02-14 17:50:00|15.46|15.38|15.46|15.38|15.5|15.42|15.46|15.38|185
1707933300000|2024-02-14 17:55:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1707933600000|2024-02-14 18:00:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|1
1707934200000|2024-02-14 18:10:00|15.5|15.42|15.5|15.42|15.51|15.43|15.46|15.38|28
1707934500000|2024-02-14 18:15:00|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|13
1707934800000|2024-02-14 18:20:00|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|1
1707935100000|2024-02-14 18:25:00|15.48|15.4|15.46|15.38|15.5|15.42|15.46|15.38|4
1707935400000|2024-02-14 18:30:00|15.45|15.37|15.41|15.33|15.46|15.38|15.41|15.33|39
1707936000000|2024-02-14 18:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.41|15.33|72
1707936300000|2024-02-14 18:45:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|24
1707936600000|2024-02-14 18:50:00|||||||||30
1707936900000|2024-02-14 18:55:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|53
1707937200000|2024-02-14 19:00:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|48
1707937500000|2024-02-14 19:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.53|15.45|50
1707937800000|2024-02-14 19:10:00|15.51|15.43|15.51|15.43|15.55|15.47|15.51|15.43|21
1707938400000|2024-02-14 19:20:00|15.46|15.38|15.46|15.38|15.5|15.42|15.46|15.38|62
1707938700000|2024-02-14 19:25:00|15.43|15.35|15.46|15.38|15.46|15.38|15.41|15.33|269
1707939300000|2024-02-14 19:35:00|15.41|15.33|15.46|15.38|15.46|15.38|15.41|15.33|36
1707939600000|2024-02-14 19:40:00|15.41|15.33|15.46|15.38|15.46|15.38|15.41|15.33|109
1707939900000|2024-02-14 19:45:00|15.43|15.35|15.46|15.38|15.46|15.38|15.41|15.33|24
1707940200000|2024-02-14 19:50:00|15.51|15.43|15.51|15.43|15.51|15.43|15.46|15.38|37
1707940500000|2024-02-14 19:55:00|15.46|15.38|15.48|15.4|15.51|15.43|15.46|15.38|17
1707940800000|2024-02-14 20:00:00|15.46|15.38|15.46|15.38|15.51|15.43|15.46|15.38|4
1707941700000|2024-02-14 20:15:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|26
1707942000000|2024-02-14 20:20:00|15.46|15.38|15.41|15.33|15.46|15.38|15.41|15.33|103
1707942300000|2024-02-14 20:25:00|||||||||1
1707942600000|2024-02-14 20:30:00|||||||||21
1707942900000|2024-02-14 20:35:00|||||||||16
1707943200000|2024-02-14 20:40:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|39
1707943500000|2024-02-14 20:45:00|15.41|15.33|15.41|15.33|15.46|15.38|15.41|15.33|85
1707943800000|2024-02-14 20:50:00|15.36|15.28|15.36|15.28|15.39|15.31|15.36|15.28|526
1707944100000|2024-02-14 20:55:00|15.41|15.33|15.36|15.28|15.41|15.33|15.36|15.28|336
1707956100000|2024-02-15 00:15:00|15.61|15.31|15.35|15.05|15.61|15.31|15.35|15.05|2
1707956400000|2024-02-15 00:20:00|15.37|15.07|15.4|15.15|15.4|15.15|15.37|15.07|0
1707957900000|2024-02-15 00:45:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1707958200000|2024-02-15 00:50:00|15.42|15.17|15.42|15.17|15.42|15.17|15.42|15.17|2
1707958500000|2024-02-15 00:55:00|15.43|15.18|15.43|15.18|15.43|15.18|15.43|15.18|0
1707959100000|2024-02-15 01:05:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|0
1707959400000|2024-02-15 01:10:00|15.39|15.31|15.39|15.31|15.42|15.34|15.39|15.31|28
1707959700000|2024-02-15 01:15:00|15.42|15.34|15.55|15.3|15.55|15.34|15.42|15.3|51
1707960000000|2024-02-15 01:20:00|15.44|15.36|15.55|15.3|15.55|15.36|15.44|15.3|0
1707961500000|2024-02-15 01:45:00|15.5|15.25|15.5|15.25|15.55|15.41|15.44|15.25|0
1707961800000|2024-02-15 01:50:00|15.44|15.36|15.55|15.3|15.55|15.36|15.44|15.25|0
1707962100000|2024-02-15 01:55:00|15.52|15.27|15.44|15.36|15.52|15.36|15.44|15.25|0
1707964500000|2024-02-15 02:35:00|15.58|15.33|15.58|15.33|15.58|15.33|15.58|15.33|0
1707964800000|2024-02-15 02:40:00|15.55|15.3|15.58|15.33|15.58|15.33|15.55|15.3|0
1707965400000|2024-02-15 02:50:00|15.55|15.3|15.55|15.3|15.55|15.3|15.52|15.27|0
1707965700000|2024-02-15 02:55:00|15.52|15.27|15.58|15.33|15.58|15.33|15.52|15.27|0
1707966000000|2024-02-15 03:00:00|15.62|15.32|15.63|15.33|15.63|15.33|15.62|15.32|0
1707966300000|2024-02-15 03:05:00|15.65|15.35|15.65|15.35|15.65|15.35|15.65|15.35|0
1707967200000|2024-02-15 03:20:00|15.63|15.33|15.62|15.32|15.65|15.35|15.62|15.32|0
1707967500000|2024-02-15 03:25:00|15.63|15.33|15.55|15.3|15.63|15.33|15.55|15.3|0
1707968100000|2024-02-15 03:35:00|15.49|15.41|15.42|15.34|15.55|15.41|15.42|15.3|0
1707968400000|2024-02-15 03:40:00|15.55|15.3|15.44|15.36|15.55|15.41|15.44|15.3|0
1707968700000|2024-02-15 03:45:00|15.47|15.39|15.44|15.36|15.47|15.39|15.42|15.34|79
1707969000000|2024-02-15 03:50:00|15.47|15.39|15.42|15.34|15.47|15.39|15.42|15.34|4
1707974400000|2024-02-15 05:20:00|15.4|15.32|15.45|15.2|15.45|15.32|15.39|15.2|8
1707975000000|2024-02-15 05:30:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1707975300000|2024-02-15 05:35:00|15.45|15.2|15.39|15.31|15.45|15.31|15.39|15.2|0
1707975600000|2024-02-15 05:40:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|0
1707975900000|2024-02-15 05:45:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1707976500000|2024-02-15 05:55:00|15.46|15.21|15.39|15.31|15.46|15.31|15.39|15.21|0
1707977100000|2024-02-15 06:05:00|15.37|15.29|15.39|15.31|15.39|15.31|15.37|15.29|0
1707977700000|2024-02-15 06:15:00|15.46|15.21|15.46|15.21|15.46|15.21|15.46|15.21|0
1707978000000|2024-02-15 06:20:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1707978600000|2024-02-15 06:30:00|15.37|15.29|15.39|15.31|15.46|15.31|15.32|15.21|40
1707978900000|2024-02-15 06:35:00|15.46|15.21|15.39|15.31|15.46|15.31|15.39|15.21|0
1707979200000|2024-02-15 06:40:00|15.46|15.21|15.39|15.31|15.46|15.31|15.39|15.21|0
1707979500000|2024-02-15 06:45:00|15.46|15.21|15.35|15.27|15.46|15.27|15.35|15.21|0
1707979800000|2024-02-15 06:50:00|15.32|15.24|15.37|15.29|15.37|15.29|15.32|15.24|67
1707980100000|2024-02-15 06:55:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|1
1707980400000|2024-02-15 07:00:00|15.32|15.24|15.32|15.24|15.37|15.29|15.32|15.24|52
1707981000000|2024-02-15 07:10:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|6
1707981300000|2024-02-15 07:15:00|||||||||1
1707981600000|2024-02-15 07:20:00|||||||||59
1707982200000|2024-02-15 07:30:00|15.3|15.22|15.28|15.2|15.32|15.24|15.25|15.17|509
1707982500000|2024-02-15 07:35:00|15.23|15.15|15.23|15.15|15.28|15.2|15.23|15.15|283
1707982800000|2024-02-15 07:40:00|15.25|15.17|15.25|15.17|15.28|15.2|15.25|15.17|89
1707983100000|2024-02-15 07:45:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|1
1707983400000|2024-02-15 07:50:00|||||||||3
1707983700000|2024-02-15 07:55:00|||||||||100
1707984000000|2024-02-15 08:00:00|15.25|15.17|15.18|15.1|15.27|15.19|15.18|15.1|189
1707984300000|2024-02-15 08:05:00|15.16|15.08|15.13|15.05|15.16|15.08|15.13|15.05|42
1707984600000|2024-02-15 08:10:00|||||||||102
1707984900000|2024-02-15 08:15:00|||||||||5
1707985200000|2024-02-15 08:20:00|||||||||79
1707985500000|2024-02-15 08:25:00|||||||||4
1707985800000|2024-02-15 08:30:00|15.15|15.07|15.13|15.05|15.18|15.1|15.13|15.05|332
1707986100000|2024-02-15 08:35:00|||||||||122
1707986400000|2024-02-15 08:40:00|||||||||11
1707986700000|2024-02-15 08:45:00|||||||||23
1707987000000|2024-02-15 08:50:00|15.17|15.09|15.13|15.05|15.17|15.09|15.13|15.05|136
1707987300000|2024-02-15 08:55:00|15.08|15|15.08|15|15.13|15.05|15.08|15|673
1707987600000|2024-02-15 09:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.08|15|166
1707987900000|2024-02-15 09:05:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|384
1707988200000|2024-02-15 09:10:00|15.15|15.07|15.13|15.05|15.15|15.07|15.13|15.05|119
1707988500000|2024-02-15 09:15:00|||||||||103
1707988800000|2024-02-15 09:20:00|||||||||4
1707989100000|2024-02-15 09:25:00|||||||||25
1707989400000|2024-02-15 09:30:00|||||||||9
1707989700000|2024-02-15 09:35:00|||||||||7
1707990000000|2024-02-15 09:40:00|||||||||9
1707990300000|2024-02-15 09:45:00|||||||||5
1707990600000|2024-02-15 09:50:00|||||||||9
1707990900000|2024-02-15 09:55:00|||||||||6
1707991200000|2024-02-15 10:00:00|||||||||24
1707991500000|2024-02-15 10:05:00|||||||||17
1707991800000|2024-02-15 10:10:00|||||||||20
1707992100000|2024-02-15 10:15:00|||||||||11
1707992400000|2024-02-15 10:20:00|||||||||5
1707992700000|2024-02-15 10:25:00|||||||||11
1707993000000|2024-02-15 10:30:00|||||||||5
1707993300000|2024-02-15 10:35:00|||||||||9
1707993600000|2024-02-15 10:40:00|15.17|15.09|15.17|15.09|15.17|15.09|15.13|15.05|1038
1707993900000|2024-02-15 10:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|48
1707994200000|2024-02-15 10:50:00|||||||||3
1707994500000|2024-02-15 10:55:00|||||||||8
1707994800000|2024-02-15 11:00:00|||||||||103
1707995100000|2024-02-15 11:05:00|||||||||6
1707995400000|2024-02-15 11:10:00|||||||||40
1707995700000|2024-02-15 11:15:00|||||||||14
1707996000000|2024-02-15 11:20:00|||||||||6
1707996300000|2024-02-15 11:25:00|15.23|15.15|15.18|15.1|15.23|15.15|15.18|15.1|444
1707996600000|2024-02-15 11:30:00|||||||||28
1707996900000|2024-02-15 11:35:00|||||||||14
1707997200000|2024-02-15 11:40:00|||||||||11
1707997500000|2024-02-15 11:45:00|||||||||4
1707997800000|2024-02-15 11:50:00|||||||||6
1707998100000|2024-02-15 11:55:00|||||||||9
1707998400000|2024-02-15 12:00:00|||||||||2
1707998700000|2024-02-15 12:05:00|||||||||52
1707999000000|2024-02-15 12:10:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|3
1707999300000|2024-02-15 12:15:00|||||||||1
1707999600000|2024-02-15 12:20:00|||||||||17
1707999900000|2024-02-15 12:25:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|2
1708000200000|2024-02-15 12:30:00|||||||||1
1708000500000|2024-02-15 12:35:00|||||||||2
1708000800000|2024-02-15 12:40:00|||||||||16
1708001100000|2024-02-15 12:45:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|2
1708001400000|2024-02-15 12:50:00|||||||||7
1708001700000|2024-02-15 12:55:00|||||||||5
1708002000000|2024-02-15 13:00:00|||||||||2
1708002300000|2024-02-15 13:05:00|||||||||354
1708002600000|2024-02-15 13:10:00|||||||||4
1708002900000|2024-02-15 13:15:00|||||||||4
1708003200000|2024-02-15 13:20:00|15.22|15.14|15.18|15.1|15.22|15.14|15.18|15.1|52
1708003500000|2024-02-15 13:25:00|15.17|15.09|15.17|15.09|15.18|15.1|15.17|15.09|128
1708003800000|2024-02-15 13:30:00|15.15|15.07|15.1|15.02|15.17|15.09|15.08|15|835
1708004100000|2024-02-15 13:35:00|15.08|15|15.08|15|15.08|15|15.08|15|9
1708004400000|2024-02-15 13:40:00|15.12|15.04|15.08|15|15.12|15.04|15.08|15|66
1708004700000|2024-02-15 13:45:00|15.12|15.04|15.18|15.1|15.18|15.1|15.12|15.04|189
1708005000000|2024-02-15 13:50:00|15.17|15.09|15.18|15.1|15.18|15.1|15.13|15.05|29
1708005300000|2024-02-15 13:55:00|15.17|15.09|15.13|15.05|15.17|15.09|15.13|15.05|12
1708005600000|2024-02-15 14:00:00|||||||||51
1708005900000|2024-02-15 14:05:00|||||||||22
1708006200000|2024-02-15 14:10:00|||||||||17
1708006500000|2024-02-15 14:15:00|15.17|15.09|15.17|15.09|15.17|15.09|15.13|15.05|403
1708006800000|2024-02-15 14:20:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|14
1708007100000|2024-02-15 14:25:00|15.17|15.09|15.13|15.05|15.18|15.1|15.13|15.05|34
1708007400000|2024-02-15 14:30:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|169
1708007700000|2024-02-15 14:35:00|15.08|15|15.08|15|15.13|15.05|15.08|15|332
1708008000000|2024-02-15 14:40:00|15.13|15.05|15.13|15.05|15.13|15.05|15.08|15|233
1708008300000|2024-02-15 14:45:00|||||||||14
1708008600000|2024-02-15 14:50:00|15.18|15.1|15.18|15.1|15.18|15.1|15.13|15.05|358
1708008900000|2024-02-15 14:55:00|||||||||11
1708009200000|2024-02-15 15:00:00|15.13|15.05|15.18|15.1|15.18|15.1|15.13|15.05|334
1708009500000|2024-02-15 15:05:00|15.13|15.05|15.13|15.05|15.18|15.1|15.13|15.05|147
1708009800000|2024-02-15 15:10:00|||||||||22
1708010100000|2024-02-15 15:15:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|193
1708010400000|2024-02-15 15:20:00|15.23|15.15|15.18|15.1|15.23|15.15|15.18|15.1|550
1708010700000|2024-02-15 15:25:00|15.23|15.15|15.28|15.2|15.28|15.2|15.23|15.15|106
1708011000000|2024-02-15 15:30:00|15.25|15.17|15.23|15.15|15.28|15.2|15.23|15.15|149
1708011300000|2024-02-15 15:35:00|15.28|15.2|15.23|15.15|15.28|15.2|15.23|15.15|124
1708011600000|2024-02-15 15:40:00|||||||||2
1708011900000|2024-02-15 15:45:00|15.18|15.1|15.23|15.15|15.23|15.15|15.18|15.1|212
1708012200000|2024-02-15 15:50:00|||||||||13
1708012500000|2024-02-15 15:55:00|15.28|15.2|15.23|15.15|15.28|15.2|15.18|15.1|809
1708012800000|2024-02-15 16:00:00|15.28|15.2|15.28|15.2|15.28|15.2|15.23|15.15|214
1708013100000|2024-02-15 16:05:00|15.33|15.25|15.37|15.29|15.37|15.29|15.3|15.22|441
1708013400000|2024-02-15 16:10:00|15.33|15.25|15.28|15.2|15.33|15.25|15.28|15.2|285
1708013700000|2024-02-15 16:15:00|15.32|15.24|15.32|15.24|15.32|15.24|15.3|15.22|760
1708014000000|2024-02-15 16:20:00|15.33|15.25|15.28|15.2|15.33|15.25|15.28|15.2|122
1708014300000|2024-02-15 16:25:00|||||||||469
1708014600000|2024-02-15 16:30:00|15.23|15.15|15.28|15.2|15.28|15.2|15.23|15.15|628
1708014900000|2024-02-15 16:35:00|||||||||13
1708015200000|2024-02-15 16:40:00|15.23|15.15|15.28|15.2|15.28|15.2|15.23|15.15|128
1708015500000|2024-02-15 16:45:00|||||||||18
1708015800000|2024-02-15 16:50:00|15.33|15.25|15.33|15.25|15.33|15.25|15.28|15.2|26
1708016100000|2024-02-15 16:55:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|18
1708016400000|2024-02-15 17:00:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|85
1708017000000|2024-02-15 17:10:00|15.28|15.2|15.25|15.17|15.28|15.2|15.23|15.15|104
1708017300000|2024-02-15 17:15:00|15.28|15.2|15.23|15.15|15.28|15.2|15.23|15.15|8
1708017600000|2024-02-15 17:20:00|||||||||2
1708017900000|2024-02-15 17:25:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|11
1708018200000|2024-02-15 17:30:00|15.2|15.12|15.23|15.15|15.23|15.15|15.2|15.12|45
1708019400000|2024-02-15 17:50:00|||||||||1
1708019700000|2024-02-15 17:55:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|14
1708020000000|2024-02-15 18:00:00|15.23|15.15|15.28|15.2|15.28|15.2|15.23|15.15|23
1708020300000|2024-02-15 18:05:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|1
1708020600000|2024-02-15 18:10:00|15.26|15.18|15.26|15.18|15.28|15.2|15.23|15.15|28
1708020900000|2024-02-15 18:15:00|15.23|15.15|15.23|15.15|15.28|15.2|15.23|15.15|0
1708021200000|2024-02-15 18:20:00|15.26|15.18|15.28|15.2|15.28|15.2|15.23|15.15|14
1708021500000|2024-02-15 18:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|15
1708022400000|2024-02-15 18:40:00|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|7
1708023600000|2024-02-15 19:00:00|||||||||45
1708023900000|2024-02-15 19:05:00|||||||||1
1708024200000|2024-02-15 19:10:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|203
1708024500000|2024-02-15 19:15:00|15.28|15.2|15.28|15.2|15.33|15.25|15.28|15.2|15
1708026300000|2024-02-15 19:45:00|||||||||1
1708026600000|2024-02-15 19:50:00|15.23|15.15|15.23|15.15|15.26|15.18|15.23|15.15|15
1708026900000|2024-02-15 19:55:00|15.28|15.2|15.23|15.15|15.28|15.2|15.23|15.15|8
1708027200000|2024-02-15 20:00:00|15.28|15.2|15.23|15.15|15.28|15.2|15.23|15.15|45
1708027800000|2024-02-15 20:10:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|28
1708028400000|2024-02-15 20:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|68
1708028700000|2024-02-15 20:25:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|12
1708029000000|2024-02-15 20:30:00|15.19|15.11|15.21|15.13|15.23|15.15|15.18|15.1|72
1708029300000|2024-02-15 20:35:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1708029600000|2024-02-15 20:40:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|48
1708030200000|2024-02-15 20:50:00|||||||||30
1708030500000|2024-02-15 20:55:00|15.16|15.08|15.19|15.11|15.19|15.11|15.14|15.06|153
1708042500000|2024-02-16 00:15:00|15.32|15.02|15.16|15.08|15.35|15.08|15.13|14.94|1
1708042800000|2024-02-16 00:20:00|15.14|15.06|15.13|15.05|15.14|15.06|15.13|15.05|0
1708044300000|2024-02-16 00:45:00|15.16|15.08|15.08|15|15.3|15.08|15.08|14.94|1
1708044600000|2024-02-16 00:50:00|15.24|14.99|15.08|15|15.24|15.03|15.08|14.99|4
1708044900000|2024-02-16 00:55:00|15.24|14.99|15.24|14.99|15.25|15.01|15.08|14.99|4
1708045200000|2024-02-16 01:00:00|15.25|15|15.25|15|15.25|15.01|15.09|14.97|5
1708045500000|2024-02-16 01:05:00|15.09|15.01|15.3|15|15.3|15.01|15.09|14.99|2
1708045800000|2024-02-16 01:10:00|15.28|15.2|15.3|15|15.39|15.2|15.28|15|1
1708046100000|2024-02-16 01:15:00|15.14|15.05|15.3|15|15.3|15.06|15.09|14.97|2
1708046400000|2024-02-16 01:20:00|15.13|15.05|15.3|15|15.3|15.05|15.09|14.99|4
1708046700000|2024-02-16 01:25:00|15.09|15.01|15.09|15.01|15.3|15.01|15.09|14.99|4
1708047000000|2024-02-16 01:30:00|15.22|14.97|15.09|15.01|15.22|15.01|15.09|14.97|4
1708047300000|2024-02-16 01:35:00|15.22|14.97|15.3|15|15.3|15.03|15.08|14.97|37
1708047600000|2024-02-16 01:40:00|15.29|15.04|15.3|15|15.3|15.04|15.29|15|1
1708047900000|2024-02-16 01:45:00|15.29|15.04|15.3|15|15.3|15.18|15.09|15|2
1708048200000|2024-02-16 01:50:00|15.09|15.01|15.3|15.05|15.3|15.05|15.09|14.97|7
1708048500000|2024-02-16 01:55:00|15.14|15.06|15.3|15|15.3|15.06|15.09|14.97|6
1708048800000|2024-02-16 02:00:00|15.09|15.01|15.17|14.92|15.3|15.03|15.09|14.92|3
1708049100000|2024-02-16 02:05:00|15.04|14.96|15.11|15.03|15.17|15.03|15.04|14.88|4
1708049700000|2024-02-16 02:15:00|15.22|14.97|15.25|15|15.25|15.02|15.1|14.97|2
1708050000000|2024-02-16 02:20:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|4
1708050300000|2024-02-16 02:25:00|15.22|14.97|15.09|15.01|15.22|15.03|15.09|14.92|4
1708050600000|2024-02-16 02:30:00|15.11|15.03|15.11|15.03|15.11|15.03|15.09|15.01|4
1708050900000|2024-02-16 02:35:00|15.09|15.01|15.09|15.01|15.11|15.03|15.09|15.01|4
1708051200000|2024-02-16 02:40:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|3
1708051500000|2024-02-16 02:45:00|15.22|14.97|15.27|15.02|15.28|15.09|15.17|14.97|0
1708051800000|2024-02-16 02:50:00|15.16|15.08|15.27|15.02|15.28|15.11|15.16|15.02|0
1708052100000|2024-02-16 02:55:00|15.16|15.08|15.14|15.06|15.27|15.09|15.14|15.02|0
1708052400000|2024-02-16 03:00:00|15.16|15.08|15.2|14.95|15.2|15.08|15.14|14.93|2
1708052700000|2024-02-16 03:05:00|15.18|14.93|15.18|14.93|15.2|14.95|15.18|14.93|0
1708053000000|2024-02-16 03:10:00|15.2|14.95|15.18|14.93|15.2|14.95|15.18|14.93|0
1708053300000|2024-02-16 03:15:00|15.11|15.03|15.18|14.93|15.18|15.03|15.11|14.93|1
1708053600000|2024-02-16 03:20:00|15.22|14.97|15.18|14.93|15.22|15.04|15.12|14.93|0
1708053900000|2024-02-16 03:25:00|15.2|14.95|15.18|14.93|15.2|14.95|15.18|14.93|0
1708054200000|2024-02-16 03:30:00|15.2|14.95|15.11|15.03|15.23|15.04|15.11|14.93|0
1708054500000|2024-02-16 03:35:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|0
1708054800000|2024-02-16 03:40:00|15.18|14.93|15.2|14.95|15.2|14.95|15.18|14.93|2
1708055400000|2024-02-16 03:50:00|15.16|15.08|15.2|14.95|15.23|15.08|15.12|14.93|0
1708055700000|2024-02-16 03:55:00|15.07|14.99|15.2|14.95|15.2|14.99|15.07|14.93|0
1708056000000|2024-02-16 04:00:00|15.18|14.93|15.2|14.95|15.2|14.95|15.18|14.93|0
1708056300000|2024-02-16 04:05:00|15.18|14.93|15.18|14.93|15.2|14.99|15.07|14.93|0
1708056600000|2024-02-16 04:10:00|15.07|14.99|15.18|14.93|15.2|15.08|15.07|14.92|1
1708057200000|2024-02-16 04:20:00|15.14|15.06|15.18|14.93|15.18|15.06|15.07|14.93|0
1708057500000|2024-02-16 04:25:00|15.07|14.99|15.07|14.99|15.18|14.99|15.07|14.92|0
1708057800000|2024-02-16 04:30:00|15.18|14.93|15.07|14.99|15.18|14.99|15.07|14.92|0
1708058100000|2024-02-16 04:35:00|15.17|14.92|15.07|14.99|15.18|14.99|15.07|14.92|0
1708058400000|2024-02-16 04:40:00|15.17|14.92|15.17|14.92|15.18|14.93|15.17|14.92|0
1708058700000|2024-02-16 04:45:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1708059000000|2024-02-16 04:50:00|15.17|14.92|15.17|14.92|15.17|14.92|15.17|14.92|0
1708059300000|2024-02-16 04:55:00|15.18|14.93|15.17|14.92|15.18|14.93|15.17|14.92|0
1708059600000|2024-02-16 05:00:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1708059900000|2024-02-16 05:05:00|15.17|14.92|15.17|14.92|15.17|15.01|15.07|14.9|0
1708060200000|2024-02-16 05:10:00|15.07|14.99|15.17|14.92|15.17|14.99|15.07|14.92|0
1708060500000|2024-02-16 05:15:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1708060800000|2024-02-16 05:20:00|||||||||7
1708061100000|2024-02-16 05:25:00|15.17|14.92|15.17|14.92|15.17|14.92|15.17|14.92|0
1708062000000|2024-02-16 05:40:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1708062300000|2024-02-16 05:45:00|15.14|15.06|15.11|15.03|15.14|15.06|15.11|15.03|1
1708062600000|2024-02-16 05:50:00|15.14|15.06|15.11|15.03|15.14|15.06|15.11|15.03|2
1708063200000|2024-02-16 06:00:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1708063500000|2024-02-16 06:05:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|0
1708063800000|2024-02-16 06:10:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|4
1708064400000|2024-02-16 06:20:00|15.14|15.06|15.14|15.06|15.17|15.09|15.14|15.06|0
1708064700000|2024-02-16 06:25:00|15.17|15.09|15.23|14.98|15.23|15.09|15.12|14.98|0
1708065000000|2024-02-16 06:30:00|15.12|15.04|15.12|15.04|15.23|15.04|15.12|14.98|0
1708065300000|2024-02-16 06:35:00|15.23|14.98|15.12|15.04|15.23|15.04|15.12|14.98|0
1708065900000|2024-02-16 06:45:00|15.14|15.06|15.15|15.07|15.17|15.09|15.14|15.06|0
1708066200000|2024-02-16 06:50:00|15.1|15.02|15.1|15.02|15.1|15.02|15.05|14.97|15
1708066500000|2024-02-16 06:55:00|||||||||3
1708066800000|2024-02-16 07:00:00|15.05|14.97|15|14.92|15.05|14.97|15|14.92|44
1708067100000|2024-02-16 07:05:00|15.02|14.94|15.05|14.97|15.05|14.97|15|14.92|14
1708068000000|2024-02-16 07:20:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|43
1708068300000|2024-02-16 07:25:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1708068900000|2024-02-16 07:35:00|||||||||35
1708069800000|2024-02-16 07:50:00|15|14.92|15.02|14.94|15.02|14.94|15|14.92|68
1708070100000|2024-02-16 07:55:00|15.05|14.97|15.05|14.97|15.05|14.97|15.02|14.94|5
1708070400000|2024-02-16 08:00:00|15|14.92|15.1|15.02|15.15|15.07|15|14.92|343
1708070700000|2024-02-16 08:05:00|15.12|15.04|15.15|15.07|15.15|15.07|15.1|15.02|347
1708071000000|2024-02-16 08:10:00|15.1|15.02|15.15|15.07|15.15|15.07|15.1|15.02|125
1708071600000|2024-02-16 08:20:00|||||||||1
1708071900000|2024-02-16 08:25:00|||||||||70
1708073100000|2024-02-16 08:45:00|||||||||26
1708073400000|2024-02-16 08:50:00|||||||||5
1708073700000|2024-02-16 08:55:00|||||||||7
1708074000000|2024-02-16 09:00:00|||||||||3
1708074300000|2024-02-16 09:05:00|||||||||2
1708074600000|2024-02-16 09:10:00|||||||||13
1708074900000|2024-02-16 09:15:00|15.1|15.02|15.15|15.07|15.15|15.07|15.1|15.02|87
1708075200000|2024-02-16 09:20:00|15.13|15.05|15.1|15.02|15.15|15.07|15.1|15.02|138
1708075500000|2024-02-16 09:25:00|15.05|14.97|15.05|14.97|15.1|15.02|15.05|14.97|92
1708075800000|2024-02-16 09:30:00|||||||||17
1708076100000|2024-02-16 09:35:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|185
1708077300000|2024-02-16 09:55:00|15.05|14.97|15.08|15|15.08|15|15.05|14.97|596
1708077600000|2024-02-16 10:00:00|15.07|14.99|15.1|15.02|15.1|15.02|15.07|14.99|1
1708077900000|2024-02-16 10:05:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|133
1708078500000|2024-02-16 10:15:00|||||||||6
1708078800000|2024-02-16 10:20:00|15.08|15|15.1|15.02|15.1|15.02|15.08|15|12
1708079100000|2024-02-16 10:25:00|||||||||2
1708079400000|2024-02-16 10:30:00|||||||||10
1708079700000|2024-02-16 10:35:00|||||||||4
1708080300000|2024-02-16 10:45:00|||||||||6
1708080600000|2024-02-16 10:50:00|||||||||280
1708080900000|2024-02-16 10:55:00|||||||||3
1708081200000|2024-02-16 11:00:00|||||||||53
1708081500000|2024-02-16 11:05:00|||||||||58
1708081800000|2024-02-16 11:10:00|||||||||53
1708082100000|2024-02-16 11:15:00|15.05|14.97|15.05|14.97|15.1|15.02|15.05|14.97|677
1708082400000|2024-02-16 11:20:00|||||||||9
1708082700000|2024-02-16 11:25:00|||||||||9
1708083000000|2024-02-16 11:30:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|7
1708083300000|2024-02-16 11:35:00|||||||||14
1708083600000|2024-02-16 11:40:00|||||||||2
1708083900000|2024-02-16 11:45:00|||||||||1
1708084200000|2024-02-16 11:50:00|||||||||6
1708084500000|2024-02-16 11:55:00|||||||||5
1708084800000|2024-02-16 12:00:00|15.05|14.97|15.06|14.98|15.08|15|15.05|14.97|197
1708085100000|2024-02-16 12:05:00|15.08|15|15.06|14.98|15.08|15|15.06|14.98|1
1708085400000|2024-02-16 12:10:00|15.08|15|15.1|15.02|15.1|15.02|15.08|15|7
1708085700000|2024-02-16 12:15:00|||||||||2
1708086000000|2024-02-16 12:20:00|15.06|14.98|15.06|14.98|15.06|14.98|15.05|14.97|228
1708086300000|2024-02-16 12:25:00|||||||||2
1708086600000|2024-02-16 12:30:00|15.08|15|15.1|15.02|15.1|15.02|15.06|14.98|189
1708087800000|2024-02-16 12:50:00|||||||||2
1708088100000|2024-02-16 12:55:00|||||||||31
1708089300000|2024-02-16 13:15:00|||||||||30
1708089600000|2024-02-16 13:20:00|15.15|15.07|15.1|15.02|15.15|15.07|15.1|15.02|131
1708089900000|2024-02-16 13:25:00|15.15|15.07|15.1|15.02|15.15|15.07|15.1|15.02|372
1708090200000|2024-02-16 13:30:00|15.13|15.05|15.21|15.13|15.22|15.14|15.13|15.05|553
1708090500000|2024-02-16 13:35:00|15.25|15.17|15.25|15.17|15.25|15.17|15.21|15.13|58
1708090800000|2024-02-16 13:40:00|15.21|15.13|15.2|15.12|15.25|15.17|15.2|15.12|48
1708091100000|2024-02-16 13:45:00|15.25|15.17|15.25|15.17|15.25|15.17|15.2|15.12|21
1708091400000|2024-02-16 13:50:00|15.2|15.12|15.25|15.17|15.25|15.17|15.2|15.12|199
1708091700000|2024-02-16 13:55:00|15.22|15.14|15.2|15.12|15.25|15.17|15.2|15.12|62
1708092000000|2024-02-16 14:00:00|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|45
1708092300000|2024-02-16 14:05:00|15.2|15.12|15.15|15.07|15.2|15.12|15.15|15.07|189
1708092600000|2024-02-16 14:10:00|15.2|15.12|15.2|15.12|15.2|15.12|15.15|15.07|251
1708093200000|2024-02-16 14:20:00|||||||||6
1708093500000|2024-02-16 14:25:00|15.18|15.1|15.2|15.12|15.2|15.12|15.15|15.07|66
1708093800000|2024-02-16 14:30:00|15.15|15.07|15.15|15.07|15.2|15.12|15.15|15.07|44
1708094100000|2024-02-16 14:35:00|15.16|15.08|15.16|15.08|15.2|15.12|15.15|15.07|166
1708094400000|2024-02-16 14:40:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|55
1708094700000|2024-02-16 14:45:00|15.16|15.08|15.16|15.08|15.16|15.08|15.15|15.07|403
1708095000000|2024-02-16 14:50:00|15.18|15.1|15.3|15.22|15.3|15.22|15.16|15.08|328
1708095300000|2024-02-16 14:55:00|15.31|15.23|15.3|15.22|15.31|15.23|15.25|15.17|350
1708095600000|2024-02-16 15:00:00|15.31|15.23|15.3|15.22|15.35|15.27|15.26|15.18|121
1708095900000|2024-02-16 15:05:00|15.28|15.2|15.26|15.18|15.3|15.22|15.25|15.17|29
1708096200000|2024-02-16 15:10:00|15.25|15.17|15.21|15.13|15.25|15.17|15.21|15.13|114
1708096500000|2024-02-16 15:15:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1
1708096800000|2024-02-16 15:20:00|15.21|15.13|15.25|15.17|15.25|15.17|15.21|15.13|178
1708097100000|2024-02-16 15:25:00|15.21|15.13|15.16|15.08|15.25|15.17|15.16|15.08|207
1708097400000|2024-02-16 15:30:00|||||||||276
1708097700000|2024-02-16 15:35:00|15.11|15.03|15.06|14.98|15.15|15.07|15.06|14.98|956
1708098000000|2024-02-16 15:40:00|15.03|14.95|15.01|14.93|15.06|14.98|15.01|14.93|715
1708098300000|2024-02-16 15:45:00|||||||||117
1708098900000|2024-02-16 15:55:00|15.05|14.97|15.06|14.98|15.06|14.98|15.01|14.93|111
1708099200000|2024-02-16 16:00:00|15.03|14.95|15.01|14.93|15.03|14.95|15.01|14.93|41
1708099500000|2024-02-16 16:05:00|15.05|14.97|15.06|14.98|15.1|15.02|15.05|14.97|268
1708099800000|2024-02-16 16:10:00|15.1|15.02|15.06|14.98|15.1|15.02|15.06|14.98|13
1708100100000|2024-02-16 16:15:00|15.1|15.02|15.06|14.98|15.1|15.02|15.06|14.98|61
1708100400000|2024-02-16 16:20:00|||||||||30
1708100700000|2024-02-16 16:25:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|407
1708101000000|2024-02-16 16:30:00|||||||||139
1708101300000|2024-02-16 16:35:00|||||||||13
1708101600000|2024-02-16 16:40:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|91
1708101900000|2024-02-16 16:45:00|14.98|14.9|14.96|14.88|14.98|14.9|14.96|14.88|131
1708102200000|2024-02-16 16:50:00|15.01|14.93|14.96|14.88|15.01|14.93|14.96|14.88|31
1708102500000|2024-02-16 16:55:00|||||||||18
1708102800000|2024-02-16 17:00:00|15.01|14.93|14.96|14.88|15.01|14.93|14.96|14.88|35
1708103100000|2024-02-16 17:05:00|15.01|14.93|15.01|14.93|15.01|14.93|14.96|14.88|158
1708103400000|2024-02-16 17:10:00|15.03|14.95|15.06|14.98|15.06|14.98|15.01|14.93|14
1708103700000|2024-02-16 17:15:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|4
1708104000000|2024-02-16 17:20:00|15.01|14.93|15.01|14.93|15.06|14.98|15.01|14.93|6
1708104300000|2024-02-16 17:25:00|||||||||13
1708106100000|2024-02-16 17:55:00|15.06|14.98|15.01|14.93|15.06|14.98|15.01|14.93|6
1708106400000|2024-02-16 18:00:00|15.06|14.98|15.11|15.03|15.11|15.03|15.06|14.98|115
1708106700000|2024-02-16 18:05:00|15.06|14.98|15.06|14.98|15.08|15|15.06|14.98|11
1708107000000|2024-02-16 18:10:00|15.08|15|15.06|14.98|15.11|15.03|15.06|14.98|14
1708107600000|2024-02-16 18:20:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|0
1708109100000|2024-02-16 18:45:00|||||||||1
1708111200000|2024-02-16 19:20:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|15
1708112700000|2024-02-16 19:45:00|15.1|15.02|15.16|15.08|15.2|15.12|15.1|15.02|145
1708113000000|2024-02-16 19:50:00|15.2|15.12|15.16|15.08|15.2|15.12|15.16|15.08|73
1708113300000|2024-02-16 19:55:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|1
1708113600000|2024-02-16 20:00:00|15.15|15.07|15.16|15.08|15.16|15.08|15.11|15.03|44
1708114200000|2024-02-16 20:10:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|49
1708114800000|2024-02-16 20:20:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|2
1708115100000|2024-02-16 20:25:00|||||||||3
1708115400000|2024-02-16 20:30:00|15.06|14.98|15.11|15.03|15.11|15.03|15.06|14.98|56
1708115700000|2024-02-16 20:35:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|11
1708116000000|2024-02-16 20:40:00|15.14|15.06|15.16|15.08|15.16|15.08|15.11|15.03|21
1708116300000|2024-02-16 20:45:00|||||||||38
1708116600000|2024-02-16 20:50:00|15.17|15.09|15.16|15.08|15.17|15.09|15.16|15.08|49
1708116900000|2024-02-16 20:55:00|15.21|15.13|15.16|15.08|15.21|15.13|15.16|15.08|106
1708301700000|2024-02-19 00:15:00|15.32|15.02|15.32|15.02|15.32|15.02|15.32|15.02|0
1708302000000|2024-02-19 00:20:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1708302900000|2024-02-19 00:35:00|||||||||1
1708305000000|2024-02-19 01:10:00|15.29|15.04|15.29|15.04|15.29|15.04|15.29|15.04|0
1708305600000|2024-02-19 01:20:00|15.3|15.05|15.32|15.07|15.32|15.07|15.3|15.05|0
1708305900000|2024-02-19 01:25:00|15.3|15.05|15.32|15.07|15.32|15.07|15.29|15.04|0
1708306500000|2024-02-19 01:35:00|15.3|15.05|15.32|15.07|15.32|15.07|15.3|15.05|0
1708307100000|2024-02-19 01:45:00|15.3|15.05|15.29|15.04|15.3|15.05|15.29|15.04|0
1708308300000|2024-02-19 02:05:00|15.3|15.05|15.23|15.15|15.34|15.16|15.23|15.05|0
1708308600000|2024-02-19 02:10:00|15.34|15.09|15.24|15.16|15.35|15.2|15.24|15.09|0
1708308900000|2024-02-19 02:15:00|15.26|15.18|15.24|15.16|15.28|15.2|15.24|15.16|0
1708309800000|2024-02-19 02:30:00|15.35|15.1|15.28|15.2|15.35|15.2|15.28|15.1|0
1708310100000|2024-02-19 02:35:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|0
1708311300000|2024-02-19 02:55:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1708311600000|2024-02-19 03:00:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|0
1708312200000|2024-02-19 03:10:00|||||||||5
1708312800000|2024-02-19 03:20:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|1
1708313700000|2024-02-19 03:35:00|15.26|15.18|15.21|15.13|15.26|15.18|15.21|15.13|9
1708314000000|2024-02-19 03:40:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1708314300000|2024-02-19 03:45:00|15.26|15.18|15.24|15.16|15.27|15.19|15.24|15.16|5
1708314600000|2024-02-19 03:50:00|15.35|15.1|15.24|15.16|15.35|15.21|15.24|15.1|0
1708314900000|2024-02-19 03:55:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1708315200000|2024-02-19 04:00:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1708315800000|2024-02-19 04:10:00|15.29|15.21|15.24|15.16|15.35|15.21|15.24|15.1|0
1708316100000|2024-02-19 04:15:00|15.35|15.1|15.29|15.21|15.35|15.21|15.24|15.1|0
1708316400000|2024-02-19 04:20:00|15.35|15.1|15.24|15.16|15.35|15.16|15.24|15.1|0
1708316700000|2024-02-19 04:25:00|15.35|15.1|15.24|15.16|15.35|15.21|15.24|15.1|0
1708317000000|2024-02-19 04:30:00|15.35|15.1|15.24|15.16|15.35|15.21|15.24|15.1|0
1708319100000|2024-02-19 05:05:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1708319400000|2024-02-19 05:10:00|15.35|15.1|15.24|15.16|15.35|15.21|15.24|15.1|0
1708319700000|2024-02-19 05:15:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1708320600000|2024-02-19 05:30:00|15.23|15.15|15.29|15.21|15.35|15.21|15.23|15.1|0
1708320900000|2024-02-19 05:35:00|15.31|15.23|15.24|15.16|15.31|15.23|15.23|15.05|3
1708322100000|2024-02-19 05:55:00|15.35|15.1|15.24|15.16|15.35|15.21|15.24|15.1|0
1708322400000|2024-02-19 06:00:00|15.35|15.1|15.24|15.16|15.35|15.21|15.24|15.1|0
1708322700000|2024-02-19 06:05:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1708323300000|2024-02-19 06:15:00|15.17|15.09|15.16|15.08|15.17|15.09|15.14|15.06|0
1708323600000|2024-02-19 06:20:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|2
1708323900000|2024-02-19 06:25:00|15.16|15.08|15.14|15.06|15.17|15.09|15.14|15.06|0
1708324200000|2024-02-19 06:30:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|4
1708325400000|2024-02-19 06:50:00|15.12|15.04|15.12|15.04|15.14|15.06|15.12|15.04|1
1708325700000|2024-02-19 06:55:00|15.14|15.06|15.21|15.13|15.22|15.14|15.14|15.06|29
1708326000000|2024-02-19 07:00:00|15.22|15.14|15.24|15.16|15.26|15.18|15.22|15.14|5
1708326300000|2024-02-19 07:05:00|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|1
1708326900000|2024-02-19 07:15:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|0
1708327200000|2024-02-19 07:20:00|||||||||3
1708328100000|2024-02-19 07:35:00|15.23|15.15|15.22|15.14|15.27|15.19|15.22|15.14|6
1708328700000|2024-02-19 07:45:00|15.24|15.16|15.26|15.18|15.26|15.18|15.22|15.14|0
1708329000000|2024-02-19 07:50:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|0
1708329600000|2024-02-19 08:00:00|15.27|15.19|15.26|15.18|15.27|15.19|15.22|15.14|68
1708329900000|2024-02-19 08:05:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|72
1708330200000|2024-02-19 08:10:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|158
1708330500000|2024-02-19 08:15:00|15.18|15.1|15.22|15.14|15.22|15.14|15.17|15.09|104
1708330800000|2024-02-19 08:20:00|15.26|15.18|15.27|15.19|15.27|15.19|15.22|15.14|77
1708331100000|2024-02-19 08:25:00|15.24|15.16|15.22|15.14|15.27|15.19|15.22|15.14|26
1708331400000|2024-02-19 08:30:00|15.25|15.17|15.22|15.14|15.26|15.18|15.22|15.14|45
1708331700000|2024-02-19 08:35:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|26
1708332300000|2024-02-19 08:45:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|9
1708332600000|2024-02-19 08:50:00|||||||||6
1708332900000|2024-02-19 08:55:00|15.26|15.18|15.26|15.18|15.27|15.19|15.26|15.18|14
1708333200000|2024-02-19 09:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.26|15.18|45
1708333500000|2024-02-19 09:05:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|1
1708334100000|2024-02-19 09:15:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|3
1708334400000|2024-02-19 09:20:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|4
1708334700000|2024-02-19 09:25:00|||||||||3
1708335000000|2024-02-19 09:30:00|15.29|15.21|15.31|15.23|15.31|15.23|15.27|15.19|161
1708335300000|2024-02-19 09:35:00|15.33|15.25|15.35|15.27|15.35|15.27|15.33|15.25|271
1708335600000|2024-02-19 09:40:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|55
1708335900000|2024-02-19 09:45:00|||||||||1
1708336200000|2024-02-19 09:50:00|||||||||26
1708336500000|2024-02-19 09:55:00|15.3|15.22|15.3|15.22|15.31|15.23|15.3|15.22|15
1708336800000|2024-02-19 10:00:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|2
1708337100000|2024-02-19 10:05:00|||||||||6
1708337700000|2024-02-19 10:15:00|||||||||2
1708338000000|2024-02-19 10:20:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|44
1708338300000|2024-02-19 10:25:00|15.39|15.31|15.35|15.27|15.39|15.31|15.35|15.27|193
1708338600000|2024-02-19 10:30:00|||||||||1
1708338900000|2024-02-19 10:35:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|234
1708339200000|2024-02-19 10:40:00|||||||||2
1708339500000|2024-02-19 10:45:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|100
1708339800000|2024-02-19 10:50:00|||||||||3
1708340100000|2024-02-19 10:55:00|||||||||1
1708340400000|2024-02-19 11:00:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|1
1708340700000|2024-02-19 11:05:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|135
1708341300000|2024-02-19 11:15:00|||||||||2
1708341900000|2024-02-19 11:25:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|136
1708342200000|2024-02-19 11:30:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|27
1708342500000|2024-02-19 11:35:00|||||||||2
1708342800000|2024-02-19 11:40:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|47
1708343100000|2024-02-19 11:45:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|1
1708343400000|2024-02-19 11:50:00|||||||||3
1708343700000|2024-02-19 11:55:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|281
1708344000000|2024-02-19 12:00:00|||||||||2
1708344300000|2024-02-19 12:05:00|||||||||1
1708344900000|2024-02-19 12:15:00|||||||||27
1708345200000|2024-02-19 12:20:00|||||||||1
1708345800000|2024-02-19 12:30:00|||||||||1
1708346700000|2024-02-19 12:45:00|||||||||1
1708347300000|2024-02-19 12:55:00|||||||||1
1708347900000|2024-02-19 13:05:00|||||||||1
1708348200000|2024-02-19 13:10:00|||||||||52
1708348500000|2024-02-19 13:15:00|||||||||5
1708348800000|2024-02-19 13:20:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|63
1708349100000|2024-02-19 13:25:00|||||||||6
1708349400000|2024-02-19 13:30:00|||||||||1
1708349700000|2024-02-19 13:35:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1708350000000|2024-02-19 13:40:00|||||||||1
1708350300000|2024-02-19 13:45:00|||||||||5
1708350600000|2024-02-19 13:50:00|||||||||5
1708350900000|2024-02-19 13:55:00|||||||||11
1708351200000|2024-02-19 14:00:00|||||||||6
1708351500000|2024-02-19 14:05:00|||||||||1
1708351800000|2024-02-19 14:10:00|||||||||6
1708352100000|2024-02-19 14:15:00|||||||||5
1708352400000|2024-02-19 14:20:00|||||||||2
1708352700000|2024-02-19 14:25:00|||||||||14
1708353000000|2024-02-19 14:30:00|||||||||2
1708353300000|2024-02-19 14:35:00|||||||||1
1708353600000|2024-02-19 14:40:00|||||||||21
1708353900000|2024-02-19 14:45:00|||||||||1
1708354200000|2024-02-19 14:50:00|||||||||59
1708354500000|2024-02-19 14:55:00|15.15|15.07|15.17|15.09|15.17|15.09|15.13|15.05|711
1708355100000|2024-02-19 15:05:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|163
1708355400000|2024-02-19 15:10:00|||||||||17
1708356300000|2024-02-19 15:25:00|15.08|15|15.08|15|15.13|15.05|15.08|15|757
1708356600000|2024-02-19 15:30:00|||||||||411
1708357200000|2024-02-19 15:40:00|||||||||5
1708357500000|2024-02-19 15:45:00|15.07|14.99|15.08|15|15.08|15|15.07|14.99|5
1708357800000|2024-02-19 15:50:00|||||||||51
1708358100000|2024-02-19 15:55:00|||||||||41
1708358400000|2024-02-19 16:00:00|||||||||625
1708358700000|2024-02-19 16:05:00|||||||||375
1708359000000|2024-02-19 16:10:00|||||||||76
1708359300000|2024-02-19 16:15:00|15.03|14.95|15.03|14.95|15.04|14.96|15.03|14.95|241
1708359600000|2024-02-19 16:20:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|461
1708359900000|2024-02-19 16:25:00|15.04|14.96|15.08|15|15.08|15|15.03|14.95|730
1708360200000|2024-02-19 16:30:00|||||||||435
1708360500000|2024-02-19 16:35:00|||||||||35
1708361100000|2024-02-19 16:45:00|||||||||1
1708361400000|2024-02-19 16:50:00|||||||||71
1708361700000|2024-02-19 16:55:00|||||||||4
1708362300000|2024-02-19 17:05:00|||||||||3
1708362600000|2024-02-19 17:10:00|||||||||2
1708362900000|2024-02-19 17:15:00|||||||||1
1708365300000|2024-02-19 17:55:00|15.1|15.02|15.12|15.04|15.12|15.04|15.08|15|53
1708366200000|2024-02-19 18:10:00|||||||||6
1708366500000|2024-02-19 18:15:00|||||||||6
1708366800000|2024-02-19 18:20:00|||||||||9
1708367100000|2024-02-19 18:25:00|||||||||4
1708367400000|2024-02-19 18:30:00|||||||||4
1708367700000|2024-02-19 18:35:00|||||||||4
1708368000000|2024-02-19 18:40:00|||||||||2
1708368300000|2024-02-19 18:45:00|||||||||5
1708368600000|2024-02-19 18:50:00|||||||||2
1708368900000|2024-02-19 18:55:00|||||||||2
1708369200000|2024-02-19 19:00:00|||||||||2
1708369500000|2024-02-19 19:05:00|||||||||2
1708369800000|2024-02-19 19:10:00|||||||||2
1708370100000|2024-02-19 19:15:00|||||||||2
1708370700000|2024-02-19 19:25:00|||||||||2
1708371000000|2024-02-19 19:30:00|||||||||2
1708376100000|2024-02-19 20:55:00|15.14|15.06|15.15|15.07|15.15|15.07|15.13|15.05|3
1708388100000|2024-02-20 00:15:00|15.31|15.01|15.25|15|15.31|15.01|15.24|14.99|0
1708388400000|2024-02-20 00:20:00|15.23|14.98|15.16|15.08|15.23|15.08|15.16|14.98|0
1708388700000|2024-02-20 00:25:00|15.23|14.98|15.16|15.08|15.23|15.08|15.16|14.98|0
1708389000000|2024-02-20 00:30:00|15.23|14.98|15.23|14.98|15.23|14.98|15.22|14.97|0
1708389600000|2024-02-20 00:40:00|15.16|15.08|15.23|14.98|15.23|15.08|15.16|14.98|0
1708389900000|2024-02-20 00:45:00|15.22|14.97|15.23|14.98|15.23|15.05|15.12|14.97|0
1708391100000|2024-02-20 01:05:00|15.12|15.04|15.18|15.1|15.22|15.1|15.12|14.97|11
1708391400000|2024-02-20 01:10:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|7
1708391700000|2024-02-20 01:15:00|15.16|15.08|15.16|15.08|15.17|15.09|15.16|15.08|0
1708392000000|2024-02-20 01:20:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|0
1708392600000|2024-02-20 01:30:00|15.16|15.08|15.16|15.08|15.16|15.08|15.14|15.06|0
1708393500000|2024-02-20 01:45:00|15.27|15.02|15.27|15.02|15.27|15.09|15.17|15.02|0
1708393800000|2024-02-20 01:50:00|15.23|15.15|15.18|15.1|15.27|15.15|15.16|15.02|10
1708394100000|2024-02-20 01:55:00|15.16|15.08|15.17|15.09|15.27|15.1|15.16|15.02|1
1708394400000|2024-02-20 02:00:00|15.27|15.02|15.23|15.15|15.27|15.15|15.21|15.02|0
1708395600000|2024-02-20 02:20:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|5
1708395900000|2024-02-20 02:25:00|15.29|15.21|15.38|15.3|15.38|15.3|15.29|15.21|105
1708396200000|2024-02-20 02:30:00|||||||||7
1708396500000|2024-02-20 02:35:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|11
1708396800000|2024-02-20 02:40:00|15.38|15.3|15.38|15.13|15.38|15.3|15.31|15.13|12
1708397100000|2024-02-20 02:45:00|15.37|15.12|15.34|15.26|15.42|15.28|15.31|15.12|0
1708398600000|2024-02-20 03:10:00|15.36|15.28|15.36|15.28|15.36|15.28|15.34|15.26|0
1708398900000|2024-02-20 03:15:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1708399200000|2024-02-20 03:20:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1708399500000|2024-02-20 03:25:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1708400400000|2024-02-20 03:40:00|15.36|15.28|15.33|15.25|15.36|15.28|15.33|15.25|0
1708403700000|2024-02-20 04:35:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1708406400000|2024-02-20 05:20:00|||||||||1
1708407600000|2024-02-20 05:40:00|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|4
1708407900000|2024-02-20 05:45:00|15.3|15.22|15.31|15.23|15.31|15.23|15.29|15.21|36
1708408200000|2024-02-20 05:50:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|0
1708408800000|2024-02-20 06:00:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|0
1708409100000|2024-02-20 06:05:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1708410000000|2024-02-20 06:20:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|0
1708411500000|2024-02-20 06:45:00|15.31|15.23|15.31|15.23|15.31|15.23|15.29|15.21|0
1708411800000|2024-02-20 06:50:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1708412100000|2024-02-20 06:55:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1708412400000|2024-02-20 07:00:00|15.24|15.16|15.26|15.18|15.28|15.2|15.23|15.15|79
1708413000000|2024-02-20 07:10:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|3
1708413300000|2024-02-20 07:15:00|15.23|15.15|15.21|15.13|15.23|15.15|15.19|15.11|3
1708413600000|2024-02-20 07:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1708414500000|2024-02-20 07:35:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|161
1708415100000|2024-02-20 07:45:00|||||||||1
1708415700000|2024-02-20 07:55:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1708416000000|2024-02-20 08:00:00|15.23|15.15|15.18|15.1|15.24|15.16|15.18|15.1|109
1708416600000|2024-02-20 08:10:00|15.23|15.15|15.18|15.1|15.23|15.15|15.18|15.1|169
1708416900000|2024-02-20 08:15:00|15.2|15.12|15.27|15.19|15.28|15.2|15.18|15.1|28
1708417200000|2024-02-20 08:20:00|15.28|15.2|15.28|15.2|15.32|15.24|15.28|15.2|39
1708417500000|2024-02-20 08:25:00|15.3|15.22|15.28|15.2|15.32|15.24|15.28|15.2|1
1708417800000|2024-02-20 08:30:00|||||||||113
1708418100000|2024-02-20 08:35:00|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|143
1708418400000|2024-02-20 08:40:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|193
1708418700000|2024-02-20 08:45:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|259
1708419000000|2024-02-20 08:50:00|||||||||150
1708419600000|2024-02-20 09:00:00|15.19|15.11|15.19|15.11|15.23|15.15|15.19|15.11|352
1708419900000|2024-02-20 09:05:00|15.23|15.15|15.23|15.15|15.23|15.15|15.19|15.11|63
1708420200000|2024-02-20 09:10:00|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|134
1708420500000|2024-02-20 09:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1708420800000|2024-02-20 09:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.18|15.1|45
1708421100000|2024-02-20 09:25:00|||||||||3
1708421700000|2024-02-20 09:35:00|15.28|15.2|15.28|15.2|15.28|15.2|15.24|15.16|594
1708422000000|2024-02-20 09:40:00|15.23|15.15|15.23|15.15|15.24|15.16|15.23|15.15|22
1708422300000|2024-02-20 09:45:00|||||||||5
1708422900000|2024-02-20 09:55:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|1
1708423200000|2024-02-20 10:00:00|15.25|15.17|15.29|15.21|15.29|15.21|15.24|15.16|148
1708423500000|2024-02-20 10:05:00|||||||||39
1708423800000|2024-02-20 10:10:00|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|134
1708424100000|2024-02-20 10:15:00|15.27|15.19|15.25|15.17|15.29|15.21|15.25|15.17|164
1708424400000|2024-02-20 10:20:00|15.29|15.21|15.27|15.19|15.29|15.21|15.25|15.17|40
1708424700000|2024-02-20 10:25:00|15.25|15.17|15.24|15.16|15.25|15.17|15.22|15.14|317
1708425000000|2024-02-20 10:30:00|15.22|15.14|15.22|15.14|15.24|15.16|15.2|15.12|25
1708425300000|2024-02-20 10:35:00|15.2|15.12|15.2|15.12|15.22|15.14|15.2|15.12|5
1708425600000|2024-02-20 10:40:00|15.19|15.11|15.19|15.11|15.2|15.12|15.15|15.07|402
1708426200000|2024-02-20 10:50:00|||||||||4
1708426500000|2024-02-20 10:55:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1708426800000|2024-02-20 11:00:00|15.24|15.16|15.24|15.16|15.27|15.19|15.2|15.12|93
1708427100000|2024-02-20 11:05:00|15.22|15.14|15.22|15.14|15.24|15.16|15.2|15.12|107
1708427400000|2024-02-20 11:10:00|15.2|15.12|15.2|15.12|15.22|15.14|15.19|15.11|0
1708427700000|2024-02-20 11:15:00|||||||||10
1708428000000|2024-02-20 11:20:00|15.22|15.14|15.24|15.16|15.24|15.16|15.2|15.12|200
1708428300000|2024-02-20 11:25:00|15.22|15.14|15.24|15.16|15.24|15.16|15.2|15.12|6
1708428600000|2024-02-20 11:30:00|15.22|15.14|15.2|15.12|15.24|15.16|15.2|15.12|3
1708428900000|2024-02-20 11:35:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|4
1708429200000|2024-02-20 11:40:00|15.19|15.11|15.19|15.11|15.19|15.11|15.17|15.09|36
1708429500000|2024-02-20 11:45:00|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|8
1708429800000|2024-02-20 11:50:00|15.17|15.09|15.15|15.07|15.19|15.11|15.15|15.07|14
1708430100000|2024-02-20 11:55:00|15.19|15.11|15.15|15.07|15.2|15.12|15.15|15.07|19
1708430400000|2024-02-20 12:00:00|15.17|15.09|15.14|15.06|15.17|15.09|15.1|15.02|41
1708430700000|2024-02-20 12:05:00|15.1|15.02|15.14|15.06|15.14|15.06|15.1|15.02|20
1708431000000|2024-02-20 12:10:00|15.1|15.02|15.1|15.02|15.14|15.06|15.1|15.02|53
1708431300000|2024-02-20 12:15:00|15.14|15.06|15.15|15.07|15.15|15.07|15.14|15.06|13
1708431900000|2024-02-20 12:25:00|15.14|15.06|15.14|15.06|15.15|15.07|15.14|15.06|1
1708432200000|2024-02-20 12:30:00|15.15|15.07|15.15|15.07|15.15|15.07|15.14|15.06|0
1708432500000|2024-02-20 12:35:00|15.14|15.06|15.15|15.07|15.15|15.07|15.14|15.06|0
1708433700000|2024-02-20 12:55:00|||||||||2
1708434000000|2024-02-20 13:00:00|15.14|15.06|15.15|15.07|15.15|15.07|15.14|15.06|20
1708434300000|2024-02-20 13:05:00|||||||||2
1708434600000|2024-02-20 13:10:00|15.11|15.03|15.1|15.02|15.14|15.06|15.1|15.02|168
1708434900000|2024-02-20 13:15:00|15.12|15.04|15.15|15.07|15.15|15.07|15.1|15.02|263
1708435200000|2024-02-20 13:20:00|||||||||11
1708435500000|2024-02-20 13:25:00|||||||||13
1708435800000|2024-02-20 13:30:00|||||||||186
1708436400000|2024-02-20 13:40:00|15.11|15.03|15.11|15.03|15.15|15.07|15.11|15.03|122
1708436700000|2024-02-20 13:45:00|15.15|15.07|15.16|15.08|15.16|15.08|15.11|15.03|19
1708437000000|2024-02-20 13:50:00|15.18|15.1|15.15|15.07|15.2|15.12|15.15|15.07|314
1708437300000|2024-02-20 13:55:00|15.16|15.08|15.18|15.1|15.2|15.12|15.16|15.08|124
1708437600000|2024-02-20 14:00:00|15.16|15.08|15.18|15.1|15.2|15.12|15.16|15.08|40
1708437900000|2024-02-20 14:05:00|15.2|15.12|15.16|15.08|15.2|15.12|15.16|15.08|33
1708438500000|2024-02-20 14:15:00|15.2|15.12|15.18|15.1|15.2|15.12|15.16|15.08|193
1708438800000|2024-02-20 14:20:00|15.2|15.12|15.2|15.12|15.2|15.12|15.16|15.08|31
1708439100000|2024-02-20 14:25:00|15.16|15.08|15.16|15.08|15.2|15.12|15.16|15.08|18
1708439400000|2024-02-20 14:30:00|15.15|15.07|15.16|15.08|15.16|15.08|15.15|15.07|32
1708439700000|2024-02-20 14:35:00|15.2|15.12|15.25|15.17|15.25|15.17|15.16|15.08|478
1708440000000|2024-02-20 14:40:00|15.27|15.19|15.3|15.22|15.34|15.26|15.27|15.19|616
1708440300000|2024-02-20 14:45:00|15.34|15.26|15.32|15.24|15.35|15.27|15.3|15.22|405
1708440600000|2024-02-20 14:50:00|15.34|15.26|15.32|15.24|15.39|15.31|15.3|15.22|174
1708440900000|2024-02-20 14:55:00|15.3|15.22|15.37|15.29|15.39|15.31|15.3|15.22|356
1708441200000|2024-02-20 15:00:00|15.39|15.31|15.44|15.36|15.44|15.36|15.35|15.27|265
1708441500000|2024-02-20 15:05:00|15.4|15.32|15.4|15.32|15.44|15.36|15.4|15.32|251
1708441800000|2024-02-20 15:10:00|15.45|15.37|15.44|15.36|15.45|15.37|15.4|15.32|217
1708442100000|2024-02-20 15:15:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|436
1708442400000|2024-02-20 15:20:00|15.44|15.36|15.44|15.36|15.45|15.37|15.4|15.32|527
1708442700000|2024-02-20 15:25:00|15.49|15.41|15.44|15.36|15.49|15.41|15.4|15.32|436
1708443000000|2024-02-20 15:30:00|15.45|15.37|15.49|15.41|15.49|15.41|15.45|15.37|533
1708443300000|2024-02-20 15:35:00|15.47|15.39|15.49|15.41|15.5|15.42|15.45|15.37|155
1708443600000|2024-02-20 15:40:00|15.47|15.39|15.42|15.34|15.49|15.41|15.4|15.32|996
1708443900000|2024-02-20 15:45:00|15.4|15.32|15.35|15.27|15.44|15.36|15.35|15.27|511
1708444200000|2024-02-20 15:50:00|15.37|15.29|15.34|15.26|15.37|15.29|15.34|15.26|197
1708444500000|2024-02-20 15:55:00|15.39|15.31|15.34|15.26|15.39|15.31|15.34|15.26|511
1708444800000|2024-02-20 16:00:00|15.3|15.22|15.3|15.22|15.34|15.26|15.3|15.22|252
1708445100000|2024-02-20 16:05:00|||||||||37
1708445400000|2024-02-20 16:10:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|198
1708445700000|2024-02-20 16:15:00|15.35|15.27|15.39|15.31|15.39|15.31|15.34|15.26|206
1708446000000|2024-02-20 16:20:00|15.4|15.32|15.4|15.32|15.44|15.36|15.39|15.31|613
1708446300000|2024-02-20 16:25:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|163
1708446600000|2024-02-20 16:30:00|15.4|15.32|15.4|15.32|15.44|15.36|15.4|15.32|447
1708446900000|2024-02-20 16:35:00|15.39|15.31|15.39|15.31|15.4|15.32|15.39|15.31|479
1708447200000|2024-02-20 16:40:00|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|92
1708447500000|2024-02-20 16:45:00|||||||||2
1708447800000|2024-02-20 16:50:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|28
1708448100000|2024-02-20 16:55:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|121
1708448400000|2024-02-20 17:00:00|15.45|15.37|15.54|15.46|15.54|15.46|15.44|15.36|211
1708448700000|2024-02-20 17:05:00|15.52|15.44|15.54|15.46|15.54|15.46|15.5|15.42|98
1708449000000|2024-02-20 17:10:00|15.52|15.44|15.54|15.46|15.54|15.46|15.49|15.41|26
1708449300000|2024-02-20 17:15:00|15.58|15.5|15.59|15.51|15.59|15.51|15.54|15.46|166
1708449600000|2024-02-20 17:20:00|15.57|15.49|15.59|15.51|15.59|15.51|15.54|15.46|13
1708449900000|2024-02-20 17:25:00|15.57|15.49|15.57|15.49|15.59|15.51|15.54|15.46|9
1708450200000|2024-02-20 17:30:00|15.54|15.46|15.54|15.46|15.57|15.49|15.54|15.46|18
1708450500000|2024-02-20 17:35:00|15.57|15.49|15.68|15.6|15.68|15.6|15.54|15.46|432
1708450800000|2024-02-20 17:40:00|15.66|15.58|15.59|15.51|15.68|15.6|15.59|15.51|55
1708451100000|2024-02-20 17:45:00|15.6|15.52|15.6|15.52|15.6|15.52|15.59|15.51|3
1708451400000|2024-02-20 17:50:00|15.62|15.54|15.59|15.51|15.64|15.56|15.55|15.47|63
1708451700000|2024-02-20 17:55:00|15.57|15.49|15.55|15.47|15.59|15.51|15.55|15.47|14
1708452000000|2024-02-20 18:00:00|15.59|15.51|15.59|15.51|15.62|15.54|15.59|15.51|19
1708452300000|2024-02-20 18:05:00|15.62|15.54|15.59|15.51|15.64|15.56|15.59|15.51|13
1708452600000|2024-02-20 18:10:00|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|0
1708452900000|2024-02-20 18:15:00|15.6|15.52|15.59|15.51|15.68|15.6|15.59|15.51|135
1708453200000|2024-02-20 18:20:00|15.55|15.47|15.55|15.47|15.59|15.51|15.55|15.47|19
1708453500000|2024-02-20 18:25:00|15.57|15.49|15.63|15.55|15.64|15.56|15.55|15.47|102
1708453800000|2024-02-20 18:30:00|15.64|15.56|15.63|15.55|15.68|15.6|15.63|15.55|13
1708454100000|2024-02-20 18:35:00|15.64|15.56|15.63|15.55|15.64|15.56|15.63|15.55|3
1708454400000|2024-02-20 18:40:00|15.61|15.53|15.55|15.47|15.61|15.53|15.54|15.46|39
1708454700000|2024-02-20 18:45:00|||||||||1
1708455000000|2024-02-20 18:50:00|15.54|15.46|15.55|15.47|15.55|15.47|15.5|15.42|18
1708455300000|2024-02-20 18:55:00|15.54|15.46|15.54|15.46|15.54|15.46|15.5|15.42|4
1708455600000|2024-02-20 19:00:00|15.55|15.47|15.55|15.47|15.59|15.51|15.55|15.47|5
1708455900000|2024-02-20 19:05:00|15.54|15.46|15.54|15.46|15.55|15.47|15.54|15.46|1
1708456200000|2024-02-20 19:10:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1708456500000|2024-02-20 19:15:00|15.55|15.47|15.51|15.43|15.59|15.51|15.51|15.43|21
1708456800000|2024-02-20 19:20:00|15.52|15.44|15.56|15.48|15.56|15.48|15.51|15.43|10
1708457100000|2024-02-20 19:25:00|15.54|15.46|15.54|15.46|15.56|15.48|15.51|15.43|13
1708457400000|2024-02-20 19:30:00|15.52|15.44|15.52|15.44|15.54|15.46|15.49|15.41|340
1708457700000|2024-02-20 19:35:00|15.51|15.43|15.51|15.43|15.52|15.44|15.51|15.43|0
1708458000000|2024-02-20 19:40:00|||||||||1
1708458300000|2024-02-20 19:45:00|15.49|15.41|15.47|15.39|15.51|15.43|15.47|15.39|2
1708458600000|2024-02-20 19:50:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1708458900000|2024-02-20 19:55:00|15.44|15.36|15.42|15.34|15.46|15.38|15.42|15.34|43
1708459800000|2024-02-20 20:10:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|151
1708460100000|2024-02-20 20:15:00|15.39|15.31|15.41|15.33|15.41|15.33|15.37|15.29|10
1708460700000|2024-02-20 20:25:00|15.39|15.31|15.37|15.29|15.41|15.33|15.37|15.29|3
1708461000000|2024-02-20 20:30:00|15.41|15.33|15.46|15.38|15.46|15.38|15.37|15.29|149
1708461300000|2024-02-20 20:35:00|||||||||1
1708461900000|2024-02-20 20:45:00|15.41|15.33|15.41|15.33|15.42|15.34|15.41|15.33|29
1708462200000|2024-02-20 20:50:00|15.43|15.35|15.45|15.37|15.46|15.38|15.41|15.33|11
1708462500000|2024-02-20 20:55:00|15.43|15.35|15.45|15.37|15.5|15.42|15.41|15.33|229
1708462800000|2024-02-20 21:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1708474500000|2024-02-21 00:15:00|15.48|15.4|15.49|15.41|15.58|15.41|15.46|15.33|2
1708474800000|2024-02-21 00:20:00|15.51|15.43|15.49|15.41|15.51|15.43|15.47|15.39|2
1708475100000|2024-02-21 00:25:00|15.47|15.39|15.49|15.41|15.49|15.41|15.47|15.39|1
1708475400000|2024-02-21 00:30:00|15.47|15.39|15.49|15.41|15.49|15.41|15.47|15.39|0
1708475700000|2024-02-21 00:35:00|15.47|15.39|15.47|15.39|15.49|15.41|15.47|15.39|0
1708476000000|2024-02-21 00:40:00|15.49|15.41|15.49|15.41|15.49|15.41|15.47|15.39|0
1708476600000|2024-02-21 00:50:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1708477500000|2024-02-21 01:05:00|15.47|15.39|15.52|15.44|15.52|15.44|15.47|15.39|6
1708477800000|2024-02-21 01:10:00|15.51|15.43|15.49|15.41|15.51|15.43|15.49|15.41|0
1708478100000|2024-02-21 01:15:00|15.47|15.39|15.49|15.41|15.49|15.41|15.47|15.39|1
1708478400000|2024-02-21 01:20:00|15.47|15.39|15.47|15.39|15.49|15.41|15.47|15.39|1
1708478700000|2024-02-21 01:25:00|15.49|15.41|15.49|15.41|15.49|15.41|15.47|15.39|0
1708479000000|2024-02-21 01:30:00|15.47|15.39|15.49|15.41|15.49|15.41|15.47|15.39|0
1708479300000|2024-02-21 01:35:00|15.47|15.39|15.47|15.39|15.49|15.41|15.47|15.39|0
1708479600000|2024-02-21 01:40:00|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|0
1708479900000|2024-02-21 01:45:00|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|0
1708480200000|2024-02-21 01:50:00|15.49|15.41|15.47|15.39|15.5|15.42|15.47|15.39|0
1708480500000|2024-02-21 01:55:00|15.5|15.42|15.47|15.39|15.5|15.42|15.47|15.39|0
1708480800000|2024-02-21 02:00:00|15.49|15.41|15.47|15.39|15.5|15.42|15.47|15.39|0
1708481100000|2024-02-21 02:05:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1708482600000|2024-02-21 02:30:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|0
1708482900000|2024-02-21 02:35:00|15.5|15.42|15.5|15.42|15.53|15.45|15.48|15.4|0
1708483200000|2024-02-21 02:40:00|15.49|15.41|15.48|15.4|15.5|15.42|15.48|15.4|0
1708484400000|2024-02-21 03:00:00|15.51|15.43|15.48|15.4|15.51|15.43|15.48|15.4|0
1708485300000|2024-02-21 03:15:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1708486200000|2024-02-21 03:30:00|15.49|15.41|15.51|15.43|15.51|15.43|15.48|15.4|0
1708486500000|2024-02-21 03:35:00|15.48|15.4|15.48|15.4|15.51|15.43|15.48|15.4|2
1708487100000|2024-02-21 03:45:00|||||||||1
1708491600000|2024-02-21 05:00:00|||||||||3
1708493400000|2024-02-21 05:30:00|15.47|15.39|15.45|15.37|15.47|15.39|15.43|15.35|25
1708493700000|2024-02-21 05:35:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|56
1708494000000|2024-02-21 05:40:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|0
1708494300000|2024-02-21 05:45:00|15.45|15.37|15.45|15.37|15.46|15.38|15.43|15.35|0
1708495200000|2024-02-21 06:00:00|15.47|15.39|15.42|15.34|15.47|15.39|15.42|15.34|0
1708495800000|2024-02-21 06:10:00|15.46|15.21|15.39|15.31|15.46|15.31|15.35|15.21|3
1708496100000|2024-02-21 06:15:00|15.5|15.25|15.45|15.2|15.5|15.32|15.39|15.2|10
1708496400000|2024-02-21 06:20:00|15.39|15.31|15.5|15.25|15.5|15.31|15.39|15.25|2
1708496700000|2024-02-21 06:25:00|15.39|15.31|15.5|15.25|15.5|15.31|15.39|15.25|0
1708497000000|2024-02-21 06:30:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1708497300000|2024-02-21 06:35:00|15.46|15.21|15.45|15.2|15.46|15.31|15.39|15.2|0
1708497600000|2024-02-21 06:40:00|15.39|15.31|15.39|15.31|15.46|15.31|15.34|15.2|0
1708497900000|2024-02-21 06:45:00|15.45|15.2|15.38|15.3|15.45|15.3|15.38|15.2|0
1708498200000|2024-02-21 06:50:00|15.45|15.2|15.36|15.28|15.45|15.3|15.36|15.2|0
1708498500000|2024-02-21 06:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.36|15.28|17
1708498800000|2024-02-21 07:00:00|15.39|15.31|15.39|15.31|15.41|15.33|15.39|15.31|16
1708499100000|2024-02-21 07:05:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1708502100000|2024-02-21 07:55:00|||||||||1
1708502400000|2024-02-21 08:00:00|||||||||33
1708502700000|2024-02-21 08:05:00|||||||||1
1708503000000|2024-02-21 08:10:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|34
1708503300000|2024-02-21 08:15:00|||||||||1
1708503600000|2024-02-21 08:20:00|||||||||1
1708503900000|2024-02-21 08:25:00|||||||||5
1708504200000|2024-02-21 08:30:00|15.49|15.41|15.49|15.41|15.51|15.43|15.49|15.41|241
1708504500000|2024-02-21 08:35:00|||||||||14
1708504800000|2024-02-21 08:40:00|||||||||59
1708505100000|2024-02-21 08:45:00|||||||||32
1708505400000|2024-02-21 08:50:00|||||||||25
1708505700000|2024-02-21 08:55:00|15.54|15.46|15.54|15.46|15.54|15.46|15.49|15.41|178
1708506000000|2024-02-21 09:00:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|61
1708506300000|2024-02-21 09:05:00|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|15
1708506600000|2024-02-21 09:10:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|79
1708506900000|2024-02-21 09:15:00|||||||||10
1708507200000|2024-02-21 09:20:00|||||||||4
1708507500000|2024-02-21 09:25:00|||||||||8
1708507800000|2024-02-21 09:30:00|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|431
1708508100000|2024-02-21 09:35:00|15.39|15.31|15.36|15.28|15.41|15.33|15.36|15.28|401
1708508400000|2024-02-21 09:40:00|15.35|15.27|15.35|15.27|15.36|15.28|15.35|15.27|272
1708508700000|2024-02-21 09:45:00|15.36|15.28|15.36|15.28|15.4|15.32|15.35|15.27|383
1708509000000|2024-02-21 09:50:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|1
1708509300000|2024-02-21 09:55:00|15.35|15.27|15.35|15.27|15.36|15.28|15.35|15.27|1
1708509600000|2024-02-21 10:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.35|15.27|5
1708509900000|2024-02-21 10:05:00|15.35|15.27|15.38|15.3|15.4|15.32|15.35|15.27|472
1708510200000|2024-02-21 10:10:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|361
1708510500000|2024-02-21 10:15:00|15.37|15.29|15.36|15.28|15.4|15.32|15.35|15.27|333
1708510800000|2024-02-21 10:20:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|9
1708511100000|2024-02-21 10:25:00|||||||||34
1708511400000|2024-02-21 10:30:00|||||||||2
1708511700000|2024-02-21 10:35:00|||||||||1
1708512000000|2024-02-21 10:40:00|||||||||32
1708512300000|2024-02-21 10:45:00|||||||||40
1708512600000|2024-02-21 10:50:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|51
1708512900000|2024-02-21 10:55:00|||||||||46
1708513200000|2024-02-21 11:00:00|||||||||46
1708513500000|2024-02-21 11:05:00|||||||||47
1708513800000|2024-02-21 11:10:00|||||||||74
1708514100000|2024-02-21 11:15:00|||||||||44
1708514400000|2024-02-21 11:20:00|||||||||49
1708514700000|2024-02-21 11:25:00|||||||||40
1708515000000|2024-02-21 11:30:00|||||||||35
1708515300000|2024-02-21 11:35:00|15.4|15.32|15.36|15.28|15.41|15.33|15.36|15.28|570
1708515600000|2024-02-21 11:40:00|15.4|15.32|15.4|15.32|15.4|15.32|15.36|15.28|120
1708515900000|2024-02-21 11:45:00|||||||||75
1708516200000|2024-02-21 11:50:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|238
1708516500000|2024-02-21 11:55:00|||||||||35
1708516800000|2024-02-21 12:00:00|||||||||159
1708517100000|2024-02-21 12:05:00|||||||||30
1708517400000|2024-02-21 12:10:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|28
1708517700000|2024-02-21 12:15:00|15.31|15.23|15.35|15.27|15.35|15.27|15.31|15.23|351
1708518000000|2024-02-21 12:20:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|1
1708518300000|2024-02-21 12:25:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1708518600000|2024-02-21 12:30:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1708518900000|2024-02-21 12:35:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|125
1708519500000|2024-02-21 12:45:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1708519800000|2024-02-21 12:50:00|15.43|15.35|15.45|15.37|15.45|15.37|15.41|15.33|12
1708520100000|2024-02-21 12:55:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|636
1708520400000|2024-02-21 13:00:00|15.4|15.32|15.4|15.32|15.41|15.33|15.4|15.32|0
1708520700000|2024-02-21 13:05:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|3
1708521000000|2024-02-21 13:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|127
1708521300000|2024-02-21 13:15:00|15.41|15.33|15.45|15.37|15.45|15.37|15.41|15.33|399
1708521600000|2024-02-21 13:20:00|||||||||2
1708521900000|2024-02-21 13:25:00|15.5|15.42|15.49|15.41|15.5|15.42|15.45|15.37|434
1708522200000|2024-02-21 13:30:00|||||||||16
1708522500000|2024-02-21 13:35:00|||||||||13
1708522800000|2024-02-21 13:40:00|15.52|15.44|15.52|15.44|15.52|15.44|15.49|15.41|1312
1708523100000|2024-02-21 13:45:00|15.54|15.46|15.57|15.49|15.57|15.49|15.54|15.46|1026
1708523400000|2024-02-21 13:50:00|||||||||10
1708523700000|2024-02-21 13:55:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|183
1708524000000|2024-02-21 14:00:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|185
1708524300000|2024-02-21 14:05:00|15.56|15.48|15.58|15.5|15.6|15.52|15.55|15.47|413
1708524600000|2024-02-21 14:10:00|15.56|15.48|15.55|15.47|15.6|15.52|15.55|15.47|130
1708524900000|2024-02-21 14:15:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|66
1708525200000|2024-02-21 14:20:00|15.56|15.48|15.56|15.48|15.56|15.48|15.55|15.47|277
1708525500000|2024-02-21 14:25:00|||||||||10
1708525800000|2024-02-21 14:30:00|15.58|15.5|15.6|15.52|15.6|15.52|15.56|15.48|87
1708526100000|2024-02-21 14:35:00|15.56|15.48|15.56|15.48|15.56|15.48|15.55|15.47|133
1708526400000|2024-02-21 14:40:00|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|53
1708526700000|2024-02-21 14:45:00|15.56|15.48|15.6|15.52|15.6|15.52|15.55|15.47|279
1708527000000|2024-02-21 14:50:00|15.56|15.48|15.55|15.47|15.58|15.5|15.51|15.43|385
1708527300000|2024-02-21 14:55:00|15.53|15.45|15.51|15.43|15.55|15.47|15.51|15.43|78
1708527600000|2024-02-21 15:00:00|15.53|15.45|15.46|15.38|15.53|15.45|15.46|15.38|73
1708527900000|2024-02-21 15:05:00|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|132
1708528200000|2024-02-21 15:10:00|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|61
1708528500000|2024-02-21 15:15:00|15.46|15.38|15.46|15.38|15.5|15.42|15.45|15.37|19
1708528800000|2024-02-21 15:20:00|15.5|15.42|15.48|15.4|15.5|15.42|15.46|15.38|62
1708529100000|2024-02-21 15:25:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|43
1708529400000|2024-02-21 15:30:00|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|128
1708529700000|2024-02-21 15:35:00|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|57
1708530000000|2024-02-21 15:40:00|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|12
1708530300000|2024-02-21 15:45:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|234
1708530600000|2024-02-21 15:50:00|15.53|15.45|15.51|15.43|15.55|15.47|15.51|15.43|8
1708530900000|2024-02-21 15:55:00|||||||||1
1708531200000|2024-02-21 16:00:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|217
1708531500000|2024-02-21 16:05:00|15.46|15.38|15.43|15.35|15.46|15.38|15.41|15.33|356
1708531800000|2024-02-21 16:10:00|15.41|15.33|15.38|15.3|15.41|15.33|15.38|15.3|264
1708532100000|2024-02-21 16:15:00|15.4|15.32|15.38|15.3|15.41|15.33|15.38|15.3|309
1708532400000|2024-02-21 16:20:00|15.41|15.33|15.38|15.3|15.41|15.33|15.38|15.3|120
1708532700000|2024-02-21 16:25:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|127
1708533000000|2024-02-21 16:30:00|||||||||17
1708533300000|2024-02-21 16:35:00|||||||||156
1708533600000|2024-02-21 16:40:00|15.38|15.3|15.41|15.33|15.41|15.33|15.38|15.3|52
1708533900000|2024-02-21 16:45:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|3
1708534500000|2024-02-21 16:55:00|||||||||22
1708534800000|2024-02-21 17:00:00|||||||||5
1708535100000|2024-02-21 17:05:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|7
1708535400000|2024-02-21 17:10:00|||||||||130
1708535700000|2024-02-21 17:15:00|||||||||6
1708536000000|2024-02-21 17:20:00|15.42|15.34|15.43|15.35|15.46|15.38|15.42|15.34|41
1708536300000|2024-02-21 17:25:00|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|20
1708536600000|2024-02-21 17:30:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|371
1708536900000|2024-02-21 17:35:00|15.48|15.4|15.47|15.39|15.48|15.4|15.47|15.39|178
1708537200000|2024-02-21 17:40:00|15.48|15.4|15.52|15.44|15.52|15.44|15.47|15.39|431
1708537500000|2024-02-21 17:45:00|15.47|15.39|15.43|15.35|15.47|15.39|15.43|15.35|286
1708537800000|2024-02-21 17:50:00|15.42|15.34|15.38|15.3|15.43|15.35|15.38|15.3|235
1708538100000|2024-02-21 17:55:00|15.43|15.35|15.38|15.3|15.43|15.35|15.38|15.3|103
1708538400000|2024-02-21 18:00:00|15.4|15.32|15.48|15.4|15.53|15.45|15.38|15.3|117
1708538700000|2024-02-21 18:05:00|15.5|15.42|15.52|15.44|15.52|15.44|15.48|15.4|35
1708539000000|2024-02-21 18:10:00|15.48|15.4|15.47|15.39|15.48|15.4|15.43|15.35|99
1708539300000|2024-02-21 18:15:00|15.45|15.37|15.43|15.35|15.45|15.37|15.38|15.3|107
1708539600000|2024-02-21 18:20:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|4
1708539900000|2024-02-21 18:25:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|5
1708540200000|2024-02-21 18:30:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|1
1708540500000|2024-02-21 18:35:00|15.4|15.32|15.43|15.35|15.43|15.35|15.4|15.32|1
1708540800000|2024-02-21 18:40:00|15.42|15.34|15.42|15.34|15.43|15.35|15.42|15.34|0
1708541100000|2024-02-21 18:45:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|0
1708541400000|2024-02-21 18:50:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|7
1708541700000|2024-02-21 18:55:00|15.45|15.37|15.45|15.37|15.47|15.39|15.42|15.34|23
1708542000000|2024-02-21 19:00:00|15.47|15.39|15.42|15.34|15.5|15.42|15.38|15.3|15
1708542300000|2024-02-21 19:05:00|15.43|15.35|15.38|15.3|15.43|15.35|15.38|15.3|17
1708542600000|2024-02-21 19:10:00|15.4|15.32|15.42|15.34|15.42|15.34|15.38|15.3|18
1708542900000|2024-02-21 19:15:00|15.43|15.35|15.43|15.35|15.47|15.39|15.38|15.3|12
1708543200000|2024-02-21 19:20:00|15.45|15.37|15.5|15.42|15.52|15.44|15.42|15.34|15
1708543500000|2024-02-21 19:25:00|15.52|15.44|15.52|15.44|15.52|15.44|15.47|15.39|11
1708543800000|2024-02-21 19:30:00|15.51|15.43|15.47|15.39|15.52|15.44|15.47|15.39|33
1708544100000|2024-02-21 19:35:00|15.48|15.4|15.52|15.44|15.52|15.44|15.48|15.4|15
1708544400000|2024-02-21 19:40:00|15.48|15.4|15.52|15.44|15.52|15.44|15.47|15.39|3
1708544700000|2024-02-21 19:45:00|15.48|15.4|15.47|15.39|15.48|15.4|15.47|15.39|2
1708545000000|2024-02-21 19:50:00|15.45|15.37|15.42|15.34|15.47|15.39|15.42|15.34|0
1708545300000|2024-02-21 19:55:00|15.4|15.32|15.42|15.34|15.42|15.34|15.37|15.29|9
1708545600000|2024-02-21 20:00:00|15.4|15.32|15.42|15.34|15.42|15.34|15.38|15.3|37
1708545900000|2024-02-21 20:05:00|15.43|15.35|15.43|15.35|15.47|15.39|15.42|15.34|13
1708546200000|2024-02-21 20:10:00|15.42|15.34|15.42|15.34|15.43|15.35|15.42|15.34|0
1708546500000|2024-02-21 20:15:00|15.43|15.35|15.43|15.35|15.47|15.39|15.42|15.34|14
1708546800000|2024-02-21 20:20:00|15.42|15.34|15.43|15.35|15.47|15.39|15.42|15.34|21
1708547100000|2024-02-21 20:25:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1708547400000|2024-02-21 20:30:00|15.4|15.32|15.37|15.29|15.4|15.32|15.37|15.29|27
1708547700000|2024-02-21 20:35:00|15.33|15.25|15.35|15.27|15.37|15.29|15.33|15.25|25
1708548000000|2024-02-21 20:40:00|15.33|15.25|15.33|15.25|15.37|15.29|15.33|15.25|10
1708548300000|2024-02-21 20:45:00|15.37|15.29|15.37|15.29|15.37|15.29|15.33|15.25|6
1708548600000|2024-02-21 20:50:00|15.33|15.25|15.33|15.25|15.35|15.27|15.33|15.25|17
1708548900000|2024-02-21 20:55:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|12
1708560900000|2024-02-22 00:15:00|15.14|15.06|15.32|15.02|15.48|15.18|15.13|15|8
1708561200000|2024-02-22 00:20:00|15.34|15.04|15.28|14.98|15.34|15.09|15.08|14.93|69
1708561500000|2024-02-22 00:25:00|15.24|14.99|15.24|14.99|15.28|14.99|15.24|14.98|0
1708561800000|2024-02-22 00:30:00|15.28|14.98|15.24|14.99|15.28|14.99|15.24|14.98|0
1708563300000|2024-02-22 00:55:00|15.26|15.01|15.28|14.98|15.29|15.03|15.24|14.98|0
1708563600000|2024-02-22 01:00:00|15.24|15.03|15.28|14.98|15.29|15.03|15.24|14.98|0
1708563900000|2024-02-22 01:05:00|15.24|14.99|15.28|15.03|15.28|15.07|15.12|14.96|0
1708564200000|2024-02-22 01:10:00|15.26|15.01|15.28|15.03|15.28|15.03|15.26|15.01|0
1708564800000|2024-02-22 01:20:00|15.26|15.01|15.28|15.03|15.28|15.03|15.26|15.01|0
1708565100000|2024-02-22 01:25:00|15.26|15.01|15.28|15.03|15.28|15.03|15.26|15.01|0
1708565400000|2024-02-22 01:30:00|15.26|15.01|15.28|15.03|15.28|15.03|15.26|15.01|0
1708565700000|2024-02-22 01:35:00|15.26|15.01|15.26|15.01|15.28|15.03|15.26|15.01|37
1708566000000|2024-02-22 01:40:00|15.28|15.03|15.05|14.97|15.28|15.07|15.05|14.91|18
1708566900000|2024-02-22 01:55:00|15.06|14.98|15.05|14.97|15.06|14.98|15.05|14.97|0
1708567200000|2024-02-22 02:00:00|15.11|15.03|15.12|15.04|15.14|15.06|15.11|15.03|40
1708567500000|2024-02-22 02:05:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708567800000|2024-02-22 02:10:00|15.14|15.06|15.14|15.06|15.14|15.06|15.12|15.04|0
1708568100000|2024-02-22 02:15:00|15.12|15.04|15.12|15.04|15.14|15.06|15.12|15.04|0
1708568400000|2024-02-22 02:20:00|||||||||3
1708568700000|2024-02-22 02:25:00|15.14|15.06|15.12|15.04|15.14|15.06|15.11|15.03|0
1708569600000|2024-02-22 02:40:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708569900000|2024-02-22 02:45:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708570500000|2024-02-22 02:55:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708570800000|2024-02-22 03:00:00|||||||||7
1708572900000|2024-02-22 03:35:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708573200000|2024-02-22 03:40:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708573500000|2024-02-22 03:45:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708573800000|2024-02-22 03:50:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708574100000|2024-02-22 03:55:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708574400000|2024-02-22 04:00:00|15.14|15.06|15.14|15.06|15.14|15.06|15.12|15.04|0
1708575300000|2024-02-22 04:15:00|15.13|15.05|15.14|15.06|15.14|15.06|15.12|15.04|0
1708575600000|2024-02-22 04:20:00|15.15|15.07|15.14|15.06|15.15|15.07|15.14|15.06|0
1708575900000|2024-02-22 04:25:00|15.15|15.07|15.14|15.06|15.15|15.07|15.12|15.04|0
1708577100000|2024-02-22 04:45:00|15.13|15.05|15.13|15.05|15.14|15.06|15.1|15.02|49
1708578300000|2024-02-22 05:05:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1708578600000|2024-02-22 05:10:00|15.13|15.05|15.13|15.05|15.15|15.07|15.12|15.04|0
1708578900000|2024-02-22 05:15:00|15.15|15.07|15.13|15.05|15.15|15.07|15.13|15.05|2
1708579200000|2024-02-22 05:20:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|0
1708579500000|2024-02-22 05:25:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|0
1708579800000|2024-02-22 05:30:00|15.25|15|15.25|15|15.25|15|15.25|15|0
1708580100000|2024-02-22 05:35:00|15.14|15.06|15.26|15.01|15.26|15.06|15.14|15|0
1708580400000|2024-02-22 05:40:00|15.14|15.06|15.15|15.07|15.15|15.07|15.14|15.06|0
1708580700000|2024-02-22 05:45:00|15.14|15.06|15.15|15.07|15.15|15.07|15.12|15.04|0
1708581300000|2024-02-22 05:55:00|15.26|15.01|15.26|15.01|15.26|15.07|15.15|15.01|0
1708581600000|2024-02-22 06:00:00|15.25|15|15.26|15.01|15.26|15.07|15.15|15|0
1708582500000|2024-02-22 06:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1708582800000|2024-02-22 06:20:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1708583100000|2024-02-22 06:25:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1708583400000|2024-02-22 06:30:00|15.15|15.07|15.13|15.05|15.15|15.07|15.12|15.04|1
1708583700000|2024-02-22 06:35:00|15.12|15.04|15.14|15.06|15.15|15.07|15.11|15.03|1
1708584300000|2024-02-22 06:45:00|15.12|15.04|15.11|15.03|15.16|15.05|15.06|14.91|54
1708584900000|2024-02-22 06:55:00|15.06|14.98|15.08|15|15.11|15.03|15.06|14.98|141
1708585200000|2024-02-22 07:00:00|15.04|14.96|15.08|15|15.08|15|15.03|14.95|370
1708586400000|2024-02-22 07:20:00|||||||||9
1708586700000|2024-02-22 07:25:00|||||||||2
1708587600000|2024-02-22 07:40:00|15.04|14.96|14.99|14.91|15.04|14.96|14.99|14.91|661
1708587900000|2024-02-22 07:45:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|31
1708588200000|2024-02-22 07:50:00|14.93|14.85|14.91|14.83|14.96|14.88|14.91|14.83|269
1708588500000|2024-02-22 07:55:00|14.92|14.84|14.94|14.86|14.94|14.86|14.91|14.83|844
1708588800000|2024-02-22 08:00:00|14.91|14.83|14.91|14.83|14.94|14.86|14.91|14.83|114
1708589100000|2024-02-22 08:05:00|14.9|14.82|14.91|14.83|14.91|14.83|14.9|14.82|10
1708589400000|2024-02-22 08:10:00|14.92|14.84|14.95|14.87|14.95|14.87|14.92|14.84|118
1708589700000|2024-02-22 08:15:00|14.96|14.88|14.91|14.83|14.96|14.88|14.91|14.83|50
1708590000000|2024-02-22 08:20:00|14.9|14.82|14.91|14.83|14.91|14.83|14.89|14.81|8
1708590300000|2024-02-22 08:25:00|14.94|14.86|14.95|14.87|14.96|14.88|14.94|14.86|256
1708590600000|2024-02-22 08:30:00|14.94|14.86|15.04|14.96|15.04|14.96|14.94|14.86|343
1708590900000|2024-02-22 08:35:00|15.01|14.93|14.99|14.91|15.01|14.93|14.97|14.89|155
1708591200000|2024-02-22 08:40:00|||||||||117
1708591500000|2024-02-22 08:45:00|||||||||8
1708591800000|2024-02-22 08:50:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|11
1708592100000|2024-02-22 08:55:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|26
1708592400000|2024-02-22 09:00:00|15|14.92|14.99|14.91|15|14.92|14.99|14.91|56
1708592700000|2024-02-22 09:05:00|14.97|14.89|14.99|14.91|14.99|14.91|14.96|14.88|157
1708593000000|2024-02-22 09:10:00|||||||||215
1708593300000|2024-02-22 09:15:00|15|14.92|15.04|14.96|15.04|14.96|14.99|14.91|93
1708593600000|2024-02-22 09:20:00|15.06|14.98|15.09|15.01|15.09|15.01|15.05|14.97|358
1708593900000|2024-02-22 09:25:00|15.08|15|15.06|14.98|15.09|15.01|15.06|14.98|121
1708594200000|2024-02-22 09:30:00|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|0
1708594500000|2024-02-22 09:35:00|15.03|14.95|15.01|14.93|15.03|14.95|15.01|14.93|69
1708595100000|2024-02-22 09:45:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|1
1708595400000|2024-02-22 09:50:00|||||||||17
1708595700000|2024-02-22 09:55:00|14.98|14.9|14.99|14.91|14.99|14.91|14.96|14.88|262
1708596000000|2024-02-22 10:00:00|15.01|14.93|15.01|14.93|15.01|14.93|14.99|14.91|0
1708596300000|2024-02-22 10:05:00|14.96|14.88|14.94|14.86|14.96|14.88|14.91|14.83|48
1708596600000|2024-02-22 10:10:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|0
1708596900000|2024-02-22 10:15:00|14.94|14.86|14.95|14.87|14.96|14.88|14.94|14.86|104
1708597200000|2024-02-22 10:20:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|193
1708597500000|2024-02-22 10:25:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|361
1708597800000|2024-02-22 10:30:00|14.96|14.88|14.99|14.91|14.99|14.91|14.96|14.88|60
1708598100000|2024-02-22 10:35:00|||||||||106
1708598400000|2024-02-22 10:40:00|14.96|14.88|14.95|14.87|14.96|14.88|14.95|14.87|168
1708598700000|2024-02-22 10:45:00|14.96|14.88|14.95|14.87|14.96|14.88|14.95|14.87|15
1708599000000|2024-02-22 10:50:00|||||||||190
1708599300000|2024-02-22 10:55:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|13
1708599600000|2024-02-22 11:00:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|68
1708599900000|2024-02-22 11:05:00|14.93|14.85|14.95|14.87|14.95|14.87|14.91|14.83|101
1708600200000|2024-02-22 11:10:00|14.91|14.83|14.95|14.87|14.95|14.87|14.91|14.83|127
1708600800000|2024-02-22 11:20:00|||||||||17
1708601100000|2024-02-22 11:25:00|15|14.92|15|14.92|15|14.92|15|14.92|296
1708601700000|2024-02-22 11:35:00|14.98|14.9|15|14.92|15|14.92|14.98|14.9|125
1708602000000|2024-02-22 11:40:00|14.96|14.88|14.96|14.88|15|14.92|14.96|14.88|4
1708602300000|2024-02-22 11:45:00|15|14.92|15|14.92|15|14.92|15|14.92|213
1708602600000|2024-02-22 11:50:00|||||||||9
1708602900000|2024-02-22 11:55:00|||||||||1
1708603200000|2024-02-22 12:00:00|15.01|14.93|15.01|14.93|15.05|14.97|15|14.92|7
1708603500000|2024-02-22 12:05:00|15|14.92|15.01|14.93|15.01|14.93|15|14.92|103
1708603800000|2024-02-22 12:10:00|15|14.92|15|14.92|15|14.92|15|14.92|3
1708604100000|2024-02-22 12:15:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|52
1708604400000|2024-02-22 12:20:00|15|14.92|15|14.92|15|14.92|15|14.92|2
1708604700000|2024-02-22 12:25:00|15.03|14.95|15.01|14.93|15.03|14.95|15|14.92|131
1708605000000|2024-02-22 12:30:00|15|14.92|15|14.92|15.01|14.93|15|14.92|302
1708605300000|2024-02-22 12:35:00|14.98|14.9|15|14.92|15|14.92|14.98|14.9|131
1708605600000|2024-02-22 12:40:00|15.01|14.93|15.01|14.93|15.01|14.93|15|14.92|2
1708606800000|2024-02-22 13:00:00|15.03|14.95|15.05|14.97|15.05|14.97|15.01|14.93|391
1708607100000|2024-02-22 13:05:00|15.01|14.93|15|14.92|15.01|14.93|15|14.92|13
1708607400000|2024-02-22 13:10:00|15.01|14.93|15|14.92|15.01|14.93|15|14.92|1
1708608000000|2024-02-22 13:20:00|||||||||12
1708608300000|2024-02-22 13:25:00|||||||||15
1708608600000|2024-02-22 13:30:00|15.02|14.94|15|14.92|15.05|14.97|15|14.92|128
1708608900000|2024-02-22 13:35:00|14.96|14.88|15|14.92|15|14.92|14.96|14.88|23
1708609200000|2024-02-22 13:40:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|31
1708609500000|2024-02-22 13:45:00|15|14.92|15|14.92|15|14.92|14.96|14.88|108
1708610100000|2024-02-22 13:55:00|14.98|14.9|15|14.92|15|14.92|14.98|14.9|2
1708610400000|2024-02-22 14:00:00|14.98|14.9|14.96|14.88|14.98|14.9|14.96|14.88|97
1708610700000|2024-02-22 14:05:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|5
1708611000000|2024-02-22 14:10:00|||||||||12
1708611300000|2024-02-22 14:15:00|||||||||418
1708611600000|2024-02-22 14:20:00|||||||||324
1708611900000|2024-02-22 14:25:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|35
1708612200000|2024-02-22 14:30:00|14.95|14.87|14.9|14.82|14.95|14.87|14.9|14.82|68
1708612500000|2024-02-22 14:35:00|14.86|14.78|14.86|14.78|14.9|14.82|14.86|14.78|174
1708612800000|2024-02-22 14:40:00|14.9|14.82|14.95|14.87|14.95|14.87|14.86|14.78|64
1708613100000|2024-02-22 14:45:00|14.91|14.83|14.9|14.82|14.95|14.87|14.9|14.82|108
1708613400000|2024-02-22 14:50:00|14.91|14.83|14.95|14.87|14.95|14.87|14.9|14.82|498
1708613700000|2024-02-22 14:55:00|||||||||17
1708614000000|2024-02-22 15:00:00|15|14.92|14.96|14.88|15|14.92|14.96|14.88|523
1708614300000|2024-02-22 15:05:00|14.98|14.9|15|14.92|15|14.92|14.96|14.88|207
1708614600000|2024-02-22 15:10:00|14.96|14.88|14.91|14.83|15|14.92|14.91|14.83|127
1708614900000|2024-02-22 15:15:00|14.9|14.82|14.86|14.78|14.91|14.83|14.86|14.78|64
1708615200000|2024-02-22 15:20:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|257
1708615500000|2024-02-22 15:25:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|87
1708615800000|2024-02-22 15:30:00|14.81|14.73|14.86|14.78|14.86|14.78|14.81|14.73|287
1708616100000|2024-02-22 15:35:00|14.87|14.79|14.91|14.83|14.91|14.83|14.87|14.79|460
1708616400000|2024-02-22 15:40:00|14.93|14.85|14.91|14.83|14.93|14.85|14.91|14.83|6
1708616700000|2024-02-22 15:45:00|14.93|14.85|14.96|14.88|14.96|14.88|14.91|14.83|446
1708617000000|2024-02-22 15:50:00|14.95|14.87|14.96|14.88|14.96|14.88|14.93|14.85|233
1708617300000|2024-02-22 15:55:00|||||||||73
1708617600000|2024-02-22 16:00:00|||||||||30
1708617900000|2024-02-22 16:05:00|||||||||188
1708618200000|2024-02-22 16:10:00|14.95|14.87|14.96|14.88|14.96|14.88|14.93|14.85|465
1708618500000|2024-02-22 16:15:00|14.93|14.85|14.93|14.85|14.96|14.88|14.93|14.85|600
1708618800000|2024-02-22 16:20:00|14.96|14.88|14.96|14.88|14.98|14.9|14.95|14.87|758
1708619100000|2024-02-22 16:25:00|14.97|14.89|14.98|14.9|14.98|14.9|14.96|14.88|254
1708619400000|2024-02-22 16:30:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|44
1708619700000|2024-02-22 16:35:00|14.98|14.9|14.96|14.88|14.98|14.9|14.96|14.88|3
1708620000000|2024-02-22 16:40:00|||||||||3
1708620600000|2024-02-22 16:50:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|20
1708620900000|2024-02-22 16:55:00|||||||||164
1708621200000|2024-02-22 17:00:00|||||||||1
1708621500000|2024-02-22 17:05:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|401
1708621800000|2024-02-22 17:10:00|15.05|14.97|15.02|14.94|15.05|14.97|15.02|14.94|931
1708622400000|2024-02-22 17:20:00|||||||||7
1708623000000|2024-02-22 17:30:00|||||||||3
1708623300000|2024-02-22 17:35:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|446
1708623600000|2024-02-22 17:40:00|15|14.92|14.97|14.89|15|14.92|14.97|14.89|0
1708624200000|2024-02-22 17:50:00|||||||||2
1708624500000|2024-02-22 17:55:00|||||||||52
1708624800000|2024-02-22 18:00:00|||||||||63
1708625400000|2024-02-22 18:10:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|1
1708626300000|2024-02-22 18:25:00|14.98|14.9|14.98|14.9|15.01|14.93|14.97|14.89|23
1708626600000|2024-02-22 18:30:00|14.97|14.89|15.02|14.94|15.02|14.94|14.97|14.89|0
1708627800000|2024-02-22 18:50:00|15|14.92|15.01|14.93|15.02|14.94|15|14.92|220
1708628100000|2024-02-22 18:55:00|15.02|14.94|15.02|14.94|15.02|14.94|15.01|14.93|3
1708628400000|2024-02-22 19:00:00|||||||||10
1708628700000|2024-02-22 19:05:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|111
1708629300000|2024-02-22 19:15:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1708629600000|2024-02-22 19:20:00|15.05|14.97|15.05|14.97|15.07|14.99|15.05|14.97|0
1708629900000|2024-02-22 19:25:00|15.07|14.99|15.1|15.02|15.1|15.02|15.07|14.99|137
1708630200000|2024-02-22 19:30:00|15.05|14.97|15.05|14.97|15.06|14.98|15.05|14.97|227
1708630500000|2024-02-22 19:35:00|15.06|14.98|15.1|15.02|15.1|15.02|15.06|14.98|24
1708632600000|2024-02-22 20:10:00|15.06|14.98|15.06|14.98|15.07|14.99|15.06|14.98|140
1708633200000|2024-02-22 20:20:00|15.07|14.99|15.1|15.02|15.1|15.02|15.07|14.99|37
1708633500000|2024-02-22 20:25:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|770
1708633800000|2024-02-22 20:30:00|||||||||4
1708634100000|2024-02-22 20:35:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1708635000000|2024-02-22 20:50:00|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|59
1708635300000|2024-02-22 20:55:00|15.13|15.05|15.22|15.14|15.22|15.14|15.13|15.05|140
1708635600000|2024-02-22 21:00:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1708647300000|2024-02-23 00:15:00|15.31|15.01|15.24|15.16|15.31|15.16|15.24|14.99|0
1708647600000|2024-02-23 00:20:00|15.23|15.15|15.2|15.12|15.27|15.15|15.16|15.02|5
1708649400000|2024-02-23 00:50:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1708650300000|2024-02-23 01:05:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|0
1708650900000|2024-02-23 01:15:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1708651200000|2024-02-23 01:20:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|0
1708652100000|2024-02-23 01:35:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1708653600000|2024-02-23 02:00:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|0
1708661700000|2024-02-23 04:15:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1708663500000|2024-02-23 04:45:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|0
1708668000000|2024-02-23 06:00:00|15.18|15.1|15.06|14.98|15.2|15.12|15.06|14.98|3
1708668300000|2024-02-23 06:05:00|15.14|15.06|15.19|14.94|15.21|15.06|15.14|14.94|13
1708668600000|2024-02-23 06:10:00|15.2|14.95|15.21|14.96|15.21|14.96|15.2|14.95|1
1708668900000|2024-02-23 06:15:00|15.19|14.94|15.06|14.98|15.2|15.01|15.06|14.94|0
1708669200000|2024-02-23 06:20:00|15.08|15|15.11|15.03|15.24|15.1|15.05|14.97|1
1708669500000|2024-02-23 06:25:00|15.13|15.05|15.19|14.94|15.19|15.06|15.11|14.94|1
1708669800000|2024-02-23 06:30:00|15.2|14.95|15.2|14.95|15.2|15.05|15.13|14.95|0
1708670100000|2024-02-23 06:35:00|15.23|14.98|15.23|14.98|15.23|14.98|15.23|14.98|0
1708670400000|2024-02-23 06:40:00|15.21|14.96|15.21|14.96|15.21|14.96|15.21|14.96|0
1708670700000|2024-02-23 06:45:00|15.23|14.98|15.23|14.98|15.23|14.98|15.21|14.96|0
1708671000000|2024-02-23 06:50:00|15.24|14.99|15.1|15.02|15.24|15.03|15.1|14.96|0
1708671300000|2024-02-23 06:55:00|15.09|15.01|15.23|14.98|15.23|15.02|15.07|14.95|0
1708671600000|2024-02-23 07:00:00|15.21|14.96|15.13|15.05|15.21|15.05|15.09|14.96|5
1708671900000|2024-02-23 07:05:00|15.11|15.03|15.13|15.05|15.13|15.05|15.11|15.03|0
1708672200000|2024-02-23 07:10:00|15.12|15.04|15.12|15.04|15.13|15.05|15.12|15.04|0
1708672500000|2024-02-23 07:15:00|15.1|15.02|15.13|15.05|15.13|15.05|15.1|15.02|0
1708672800000|2024-02-23 07:20:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|2
1708673100000|2024-02-23 07:25:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|10
1708673400000|2024-02-23 07:30:00|15.12|15.04|15.12|15.04|15.13|15.05|15.12|15.04|0
1708674300000|2024-02-23 07:45:00|15.08|15|15.1|15.02|15.12|15.04|15.08|15|2
1708674600000|2024-02-23 07:50:00|15.08|15|15.08|15|15.08|15|15.08|15|0
1708674900000|2024-02-23 07:55:00|15.1|15.02|15.12|15.04|15.12|15.04|15.1|15.02|6
1708675200000|2024-02-23 08:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.12|15.04|26
1708675500000|2024-02-23 08:05:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|108
1708675800000|2024-02-23 08:10:00|15.18|15.1|15.1|15.02|15.18|15.1|15.1|15.02|421
1708676100000|2024-02-23 08:15:00|15.09|15.01|15.08|15|15.09|15.01|15.05|14.97|440
1708676400000|2024-02-23 08:20:00|15.07|14.99|15.08|15|15.08|15|15.07|14.99|0
1708676700000|2024-02-23 08:25:00|||||||||2
1708677000000|2024-02-23 08:30:00|||||||||1
1708677600000|2024-02-23 08:40:00|15.06|14.98|15.03|14.95|15.06|14.98|15.03|14.95|143
1708677900000|2024-02-23 08:45:00|||||||||395
1708678200000|2024-02-23 08:50:00|||||||||178
1708678500000|2024-02-23 08:55:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|178
1708678800000|2024-02-23 09:00:00|15|14.92|14.95|14.87|15|14.92|14.95|14.87|134
1708679100000|2024-02-23 09:05:00|14.98|14.9|14.9|14.82|14.98|14.9|14.9|14.82|290
1708679400000|2024-02-23 09:10:00|||||||||208
1708679700000|2024-02-23 09:15:00|||||||||8
1708680000000|2024-02-23 09:20:00|14.88|14.8|14.86|14.78|14.9|14.82|14.86|14.78|127
1708680300000|2024-02-23 09:25:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|198
1708680600000|2024-02-23 09:30:00|||||||||5
1708680900000|2024-02-23 09:35:00|||||||||22
1708681200000|2024-02-23 09:40:00|||||||||14
1708681500000|2024-02-23 09:45:00|||||||||14
1708681800000|2024-02-23 09:50:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|155
1708682100000|2024-02-23 09:55:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|184
1708682400000|2024-02-23 10:00:00|14.88|14.8|14.9|14.82|14.9|14.82|14.88|14.8|9
1708682700000|2024-02-23 10:05:00|14.92|14.84|14.95|14.87|14.95|14.87|14.92|14.84|66
1708683000000|2024-02-23 10:10:00|14.93|14.85|14.9|14.82|14.94|14.86|14.9|14.82|105
1708683300000|2024-02-23 10:15:00|14.88|14.8|14.9|14.82|14.9|14.82|14.88|14.8|101
1708683600000|2024-02-23 10:20:00|14.89|14.81|14.9|14.82|14.9|14.82|14.88|14.8|1
1708683900000|2024-02-23 10:25:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|143
1708684200000|2024-02-23 10:30:00|||||||||153
1708684500000|2024-02-23 10:35:00|14.95|14.87|14.91|14.83|14.95|14.87|14.91|14.83|311
1708684800000|2024-02-23 10:40:00|14.9|14.82|14.9|14.82|14.91|14.83|14.9|14.82|52
1708685100000|2024-02-23 10:45:00|14.91|14.83|14.91|14.83|14.91|14.83|14.9|14.82|33
1708685400000|2024-02-23 10:50:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|171
1708685700000|2024-02-23 10:55:00|14.91|14.83|14.93|14.85|14.95|14.87|14.91|14.83|430
1708686000000|2024-02-23 11:00:00|14.91|14.83|14.9|14.82|14.91|14.83|14.9|14.82|6
1708686300000|2024-02-23 11:05:00|||||||||155
1708686600000|2024-02-23 11:10:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|53
1708686900000|2024-02-23 11:15:00|||||||||163
1708687200000|2024-02-23 11:20:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|67
1708687500000|2024-02-23 11:25:00|||||||||8
1708687800000|2024-02-23 11:30:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|0
1708688100000|2024-02-23 11:35:00|||||||||3
1708688400000|2024-02-23 11:40:00|||||||||3
1708688700000|2024-02-23 11:45:00|||||||||7
1708689000000|2024-02-23 11:50:00|||||||||7
1708689300000|2024-02-23 11:55:00|||||||||9
1708689600000|2024-02-23 12:00:00|||||||||115
1708689900000|2024-02-23 12:05:00|||||||||1
1708690200000|2024-02-23 12:10:00|||||||||2
1708690500000|2024-02-23 12:15:00|||||||||6
1708690800000|2024-02-23 12:20:00|||||||||10
1708691100000|2024-02-23 12:25:00|||||||||9
1708691400000|2024-02-23 12:30:00|||||||||5
1708691700000|2024-02-23 12:35:00|||||||||21
1708692000000|2024-02-23 12:40:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|2
1708692300000|2024-02-23 12:45:00|||||||||3
1708692600000|2024-02-23 12:50:00|||||||||1
1708692900000|2024-02-23 12:55:00|||||||||3
1708693200000|2024-02-23 13:00:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|9
1708693500000|2024-02-23 13:05:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|536
1708693800000|2024-02-23 13:10:00|||||||||315
1708694400000|2024-02-23 13:20:00|||||||||4
1708694700000|2024-02-23 13:25:00|||||||||12
1708695000000|2024-02-23 13:30:00|||||||||12
1708695300000|2024-02-23 13:35:00|||||||||15
1708695600000|2024-02-23 13:40:00|14.82|14.74|14.82|14.74|14.85|14.77|14.82|14.74|587
1708695900000|2024-02-23 13:45:00|14.85|14.77|14.85|14.77|14.85|14.77|14.82|14.74|43
1708696200000|2024-02-23 13:50:00|||||||||10
1708696800000|2024-02-23 14:00:00|||||||||100
1708697100000|2024-02-23 14:05:00|||||||||51
1708697400000|2024-02-23 14:10:00|14.82|14.74|14.85|14.77|14.85|14.77|14.82|14.74|195
1708697700000|2024-02-23 14:15:00|14.82|14.74|14.85|14.77|14.85|14.77|14.8|14.72|314
1708698000000|2024-02-23 14:20:00|14.84|14.76|14.85|14.77|14.85|14.77|14.82|14.74|116
1708698300000|2024-02-23 14:25:00|||||||||8
1708698600000|2024-02-23 14:30:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|49
1708698900000|2024-02-23 14:35:00|||||||||25
1708699200000|2024-02-23 14:40:00|14.94|14.86|14.9|14.82|14.95|14.87|14.9|14.82|366
1708699500000|2024-02-23 14:45:00|14.87|14.79|14.87|14.79|14.9|14.82|14.87|14.79|692
1708699800000|2024-02-23 14:50:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|12
1708700100000|2024-02-23 14:55:00|||||||||59
1708700400000|2024-02-23 15:00:00|||||||||56
1708700700000|2024-02-23 15:05:00|14.9|14.82|14.95|14.87|14.95|14.87|14.9|14.82|1255
1708701000000|2024-02-23 15:10:00|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|1324
1708701300000|2024-02-23 15:15:00|14.95|14.87|14.99|14.91|14.99|14.91|14.95|14.87|824
1708701600000|2024-02-23 15:20:00|14.95|14.87|14.99|14.91|14.99|14.91|14.95|14.87|55
1708701900000|2024-02-23 15:25:00|14.95|14.87|14.95|14.87|14.95|14.87|14.94|14.86|110
1708702200000|2024-02-23 15:30:00|14.99|14.91|14.95|14.87|14.99|14.91|14.95|14.87|680
1708702500000|2024-02-23 15:35:00|14.94|14.86|14.94|14.86|14.95|14.87|14.94|14.86|26
1708702800000|2024-02-23 15:40:00|14.9|14.82|14.94|14.86|14.94|14.86|14.9|14.82|244
1708703100000|2024-02-23 15:45:00|14.9|14.82|14.94|14.86|14.95|14.87|14.9|14.82|185
1708703400000|2024-02-23 15:50:00|14.95|14.87|14.94|14.86|14.95|14.87|14.94|14.86|429
1708703700000|2024-02-23 15:55:00|||||||||13
1708704000000|2024-02-23 16:00:00|14.96|14.88|14.99|14.91|14.99|14.91|14.94|14.86|462
1708704300000|2024-02-23 16:05:00|14.96|14.88|14.96|14.88|14.96|14.88|14.94|14.86|172
1708704600000|2024-02-23 16:10:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|100
1708704900000|2024-02-23 16:15:00|14.96|14.88|14.99|14.91|14.99|14.91|14.96|14.88|740
1708705200000|2024-02-23 16:20:00|||||||||66
1708705500000|2024-02-23 16:25:00|15.01|14.93|14.96|14.88|15.01|14.93|14.96|14.88|117
1708705800000|2024-02-23 16:30:00|||||||||72
1708706100000|2024-02-23 16:35:00|||||||||9
1708706400000|2024-02-23 16:40:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|22
1708706700000|2024-02-23 16:45:00|15|14.92|15.01|14.93|15.01|14.93|14.97|14.89|133
1708707000000|2024-02-23 16:50:00|||||||||128
1708707300000|2024-02-23 16:55:00|||||||||16
1708707600000|2024-02-23 17:00:00|||||||||1
1708707900000|2024-02-23 17:05:00|14.99|14.91|14.97|14.89|14.99|14.91|14.96|14.88|75
1708708200000|2024-02-23 17:10:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|30
1708708500000|2024-02-23 17:15:00|14.97|14.89|14.97|14.89|14.99|14.91|14.97|14.89|106
1708708800000|2024-02-23 17:20:00|15.01|14.93|15.01|14.93|15.01|14.93|14.97|14.89|64
1708709100000|2024-02-23 17:25:00|14.97|14.89|14.99|14.91|15.01|14.93|14.97|14.89|26
1708709400000|2024-02-23 17:30:00|15.01|14.93|14.97|14.89|15.01|14.93|14.97|14.89|0
1708710000000|2024-02-23 17:40:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|188
1708710300000|2024-02-23 17:45:00|14.94|14.86|14.96|14.88|14.96|14.88|14.94|14.86|2
1708710600000|2024-02-23 17:50:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|28
1708711800000|2024-02-23 18:10:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|722
1708713000000|2024-02-23 18:30:00|||||||||7
1708714200000|2024-02-23 18:50:00|||||||||13
1708714800000|2024-02-23 19:00:00|14.92|14.84|14.89|14.81|14.92|14.84|14.89|14.81|203
1708715100000|2024-02-23 19:05:00|14.87|14.79|14.89|14.81|14.89|14.81|14.87|14.79|5
1708715400000|2024-02-23 19:10:00|14.92|14.84|14.87|14.79|14.92|14.84|14.87|14.79|722
1708715700000|2024-02-23 19:15:00|||||||||1
1708716000000|2024-02-23 19:20:00|14.89|14.81|14.92|14.84|14.92|14.84|14.87|14.79|66
1708716300000|2024-02-23 19:25:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|20
1708716600000|2024-02-23 19:30:00|14.87|14.79|14.87|14.79|14.87|14.79|14.84|14.76|14
1708717200000|2024-02-23 19:40:00|14.84|14.76|14.87|14.79|14.87|14.79|14.84|14.76|52
1708717800000|2024-02-23 19:50:00|||||||||2
1708718100000|2024-02-23 19:55:00|14.88|14.8|14.84|14.76|14.88|14.8|14.84|14.76|217
1708718700000|2024-02-23 20:05:00|14.88|14.8|14.84|14.76|14.88|14.8|14.84|14.76|122
1708719600000|2024-02-23 20:20:00|14.81|14.73|14.84|14.76|14.84|14.76|14.81|14.73|53
1708719900000|2024-02-23 20:25:00|||||||||7
1708720200000|2024-02-23 20:30:00|14.81|14.73|14.81|14.73|14.81|14.73|14.79|14.71|178
1708720500000|2024-02-23 20:35:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|33
1708720800000|2024-02-23 20:40:00|14.81|14.73|14.8|14.72|14.84|14.76|14.8|14.72|191
1708721100000|2024-02-23 20:45:00|14.79|14.71|14.84|14.76|14.84|14.76|14.79|14.71|59
1708721400000|2024-02-23 20:50:00|||||||||26
1708721700000|2024-02-23 20:55:00|14.86|14.78|14.84|14.76|14.86|14.78|14.82|14.74|108
1708906500000|2024-02-26 00:15:00|15.04|14.74|15.05|14.75|15.06|14.76|15.04|14.74|0
1708906800000|2024-02-26 00:20:00|15.03|14.78|15.04|14.79|15.04|14.79|15.03|14.78|0
1708907100000|2024-02-26 00:25:00|15.03|14.78|15.03|14.78|15.04|14.79|15.02|14.77|0
1708907400000|2024-02-26 00:30:00|15.04|14.79|15.03|14.78|15.04|14.79|15.03|14.78|0
1708907700000|2024-02-26 00:35:00|15.04|14.79|15.03|14.78|15.04|14.79|15.03|14.78|0
1708908300000|2024-02-26 00:45:00|15.08|14.79|15.08|14.83|15.09|14.83|15.08|14.79|0
1708909800000|2024-02-26 01:10:00|15.07|14.82|15.07|14.82|15.07|14.82|15.07|14.82|0
1708910100000|2024-02-26 01:15:00|15.05|14.8|15.05|14.8|15.05|14.8|15.05|14.8|0
1708910400000|2024-02-26 01:20:00|14.95|14.87|15.06|14.81|15.06|14.87|14.95|14.81|0
1708911000000|2024-02-26 01:30:00|15.01|14.76|15.06|14.81|15.06|14.87|14.95|14.76|0
1708912500000|2024-02-26 01:55:00|15.08|14.83|15.06|14.81|15.08|14.83|15.06|14.81|0
1708912800000|2024-02-26 02:00:00|15.07|14.82|15.07|14.82|15.07|14.82|15.06|14.81|0
1708913700000|2024-02-26 02:15:00|14.96|14.88|15.07|14.82|15.07|14.88|14.96|14.81|0
1708915500000|2024-02-26 02:45:00|15|14.92|15|14.92|15|14.92|15|14.92|0
1708916100000|2024-02-26 02:55:00|15.07|14.82|15.07|14.82|15.07|14.82|15.07|14.82|0
1708916400000|2024-02-26 03:00:00|15|14.92|15|14.92|15.07|14.92|15|14.82|0
1708917300000|2024-02-26 03:15:00|15.07|14.82|15.07|14.82|15.07|14.82|15.07|14.82|0
1708917600000|2024-02-26 03:20:00|15|14.92|15.07|14.82|15.07|14.92|15|14.82|0
1708919400000|2024-02-26 03:50:00|15.06|14.81|14.95|14.87|15.06|14.87|14.95|14.77|0
1708919700000|2024-02-26 03:55:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|0
1708920000000|2024-02-26 04:00:00|14.95|14.87|14.95|14.87|15.02|14.87|14.92|14.77|0
1708920600000|2024-02-26 04:10:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|0
1708921800000|2024-02-26 04:30:00|15.07|14.82|14.97|14.89|15.07|14.9|14.97|14.82|0
1708922100000|2024-02-26 04:35:00|15.07|14.82|14.97|14.89|15.07|14.9|14.97|14.82|0
1708922400000|2024-02-26 04:40:00|15.07|14.82|14.97|14.89|15.07|14.9|14.97|14.82|0
1708922700000|2024-02-26 04:45:00|15.07|14.82|14.97|14.89|15.07|14.89|14.97|14.82|0
1708923000000|2024-02-26 04:50:00|15.07|14.82|14.97|14.89|15.07|14.9|14.97|14.82|0
1708923300000|2024-02-26 04:55:00|15.07|14.82|14.97|14.89|15.07|14.9|14.97|14.82|0
1708923600000|2024-02-26 05:00:00|15.07|14.82|14.96|14.88|15.07|14.9|14.96|14.82|0
1708923900000|2024-02-26 05:05:00|14.97|14.89|14.92|14.84|15.07|14.89|14.92|14.82|0
1708924800000|2024-02-26 05:20:00|15.03|14.78|14.92|14.84|15.03|14.88|14.92|14.78|0
1708925100000|2024-02-26 05:25:00|14.93|14.85|14.96|14.88|14.96|14.88|14.93|14.85|0
1708925400000|2024-02-26 05:30:00|14.97|14.89|14.92|14.84|14.97|14.89|14.92|14.84|0
1708925700000|2024-02-26 05:35:00|14.93|14.85|14.95|14.87|14.95|14.87|14.93|14.85|0
1708926000000|2024-02-26 05:40:00|14.97|14.89|14.97|14.89|14.97|14.89|14.92|14.84|0
1708926300000|2024-02-26 05:45:00|14.96|14.88|14.92|14.84|14.97|14.89|14.92|14.84|0
1708926600000|2024-02-26 05:50:00|14.95|14.87|14.96|14.88|14.98|14.9|14.95|14.87|1
1708926900000|2024-02-26 05:55:00|14.95|14.87|14.96|14.88|15.02|14.89|14.92|14.77|0
1708927200000|2024-02-26 06:00:00|14.98|14.9|14.92|14.84|15.02|14.9|14.92|14.77|1
1708927500000|2024-02-26 06:05:00|14.93|14.85|14.97|14.89|14.97|14.89|14.93|14.85|0
1708927800000|2024-02-26 06:10:00|14.96|14.88|14.97|14.89|15.04|14.89|14.95|14.77|0
1708928100000|2024-02-26 06:15:00|14.96|14.88|15.02|14.77|15.02|14.89|14.95|14.77|0
1708928400000|2024-02-26 06:20:00|14.97|14.89|14.96|14.88|14.97|14.89|14.96|14.88|0
1708928700000|2024-02-26 06:25:00|14.97|14.89|14.92|14.84|15.04|14.89|14.92|14.77|0
1708929000000|2024-02-26 06:30:00|15.02|14.77|14.97|14.89|15.02|14.89|14.94|14.76|0
1708930500000|2024-02-26 06:55:00|15|14.92|14.96|14.88|15|14.92|14.96|14.88|6
1708930800000|2024-02-26 07:00:00|14.95|14.87|14.93|14.85|14.96|14.88|14.93|14.85|0
1708931100000|2024-02-26 07:05:00|14.91|14.83|14.93|14.85|14.93|14.85|14.91|14.83|112
1708931400000|2024-02-26 07:10:00|||||||||3
1708931700000|2024-02-26 07:15:00|||||||||1
1708932300000|2024-02-26 07:25:00|||||||||1
1708932900000|2024-02-26 07:35:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|196
1708933200000|2024-02-26 07:40:00|14.89|14.81|14.88|14.8|14.92|14.84|14.88|14.8|74
1708934400000|2024-02-26 08:00:00|14.9|14.82|14.88|14.8|14.93|14.85|14.88|14.8|314
1708934700000|2024-02-26 08:05:00|||||||||5
1708935000000|2024-02-26 08:10:00|||||||||2
1708935300000|2024-02-26 08:15:00|||||||||78
1708935600000|2024-02-26 08:20:00|||||||||15
1708935900000|2024-02-26 08:25:00|||||||||22
1708936200000|2024-02-26 08:30:00|||||||||6
1708936500000|2024-02-26 08:35:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|26
1708936800000|2024-02-26 08:40:00|||||||||19
1708937100000|2024-02-26 08:45:00|14.89|14.81|14.89|14.81|14.89|14.81|14.88|14.8|365
1708937400000|2024-02-26 08:50:00|14.9|14.82|14.93|14.85|14.93|14.85|14.9|14.82|28
1708938000000|2024-02-26 09:00:00|14.9|14.82|14.9|14.82|14.9|14.82|14.85|14.77|434
1708938300000|2024-02-26 09:05:00|14.93|14.85|14.95|14.87|14.95|14.87|14.9|14.82|282
1708938600000|2024-02-26 09:10:00|14.94|14.86|14.95|14.87|14.95|14.87|14.94|14.86|160
1708938900000|2024-02-26 09:15:00|14.94|14.86|14.93|14.85|14.95|14.87|14.93|14.85|235
1708939500000|2024-02-26 09:25:00|||||||||1
1708940100000|2024-02-26 09:35:00|||||||||4
1708940400000|2024-02-26 09:40:00|||||||||1
1708940700000|2024-02-26 09:45:00|||||||||2
1708941000000|2024-02-26 09:50:00|||||||||192
1708941300000|2024-02-26 09:55:00|14.94|14.86|14.93|14.85|14.98|14.9|14.93|14.85|475
1708941600000|2024-02-26 10:00:00|||||||||1
1708942500000|2024-02-26 10:15:00|||||||||24
1708942800000|2024-02-26 10:20:00|||||||||15
1708943100000|2024-02-26 10:25:00|||||||||78
1708943400000|2024-02-26 10:30:00|14.9|14.82|14.9|14.82|14.93|14.85|14.9|14.82|690
1708943700000|2024-02-26 10:35:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|151
1708944000000|2024-02-26 10:40:00|14.9|14.82|14.9|14.82|14.92|14.84|14.9|14.82|4
1708944300000|2024-02-26 10:45:00|||||||||13
1708944600000|2024-02-26 10:50:00|14.92|14.84|14.9|14.82|14.93|14.85|14.9|14.82|566
1708944900000|2024-02-26 10:55:00|14.93|14.85|14.9|14.82|14.93|14.85|14.9|14.82|325
1708945200000|2024-02-26 11:00:00|||||||||150
1708945500000|2024-02-26 11:05:00|||||||||74
1708945800000|2024-02-26 11:10:00|14.89|14.81|14.85|14.77|14.89|14.81|14.85|14.77|88
1708946100000|2024-02-26 11:15:00|||||||||105
1708946400000|2024-02-26 11:20:00|||||||||1
1708946700000|2024-02-26 11:25:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|132
1708947000000|2024-02-26 11:30:00|14.84|14.76|14.88|14.8|14.88|14.8|14.84|14.76|687
1708947300000|2024-02-26 11:35:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|1
1708947900000|2024-02-26 11:45:00|||||||||6
1708948200000|2024-02-26 11:50:00|||||||||41
1708948500000|2024-02-26 11:55:00|||||||||3
1708948800000|2024-02-26 12:00:00|||||||||4
1708949100000|2024-02-26 12:05:00|||||||||6
1708949400000|2024-02-26 12:10:00|||||||||3
1708949700000|2024-02-26 12:15:00|||||||||2
1708950000000|2024-02-26 12:20:00|||||||||2
1708950300000|2024-02-26 12:25:00|||||||||10
1708950600000|2024-02-26 12:30:00|||||||||6
1708950900000|2024-02-26 12:35:00|||||||||102
1708951500000|2024-02-26 12:45:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|354
1708951800000|2024-02-26 12:50:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|28
1708952400000|2024-02-26 13:00:00|14.92|14.84|14.93|14.85|14.93|14.85|14.9|14.82|173
1708952700000|2024-02-26 13:05:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|45
1708953000000|2024-02-26 13:10:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|0
1708953300000|2024-02-26 13:15:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|523
1708953600000|2024-02-26 13:20:00|||||||||12
1708953900000|2024-02-26 13:25:00|||||||||13
1708954200000|2024-02-26 13:30:00|14.84|14.76|14.8|14.72|14.84|14.76|14.8|14.72|590
1708954500000|2024-02-26 13:35:00|||||||||263
1708954800000|2024-02-26 13:40:00|||||||||17
1708955100000|2024-02-26 13:45:00|14.83|14.75|14.85|14.77|14.85|14.77|14.8|14.72|236
1708955400000|2024-02-26 13:50:00|||||||||21
1708955700000|2024-02-26 13:55:00|||||||||28
1708956000000|2024-02-26 14:00:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|37
1708956300000|2024-02-26 14:05:00|||||||||13
1708956600000|2024-02-26 14:10:00|||||||||555
1708956900000|2024-02-26 14:15:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|213
1708957200000|2024-02-26 14:20:00|||||||||2
1708957500000|2024-02-26 14:25:00|||||||||5
1708957800000|2024-02-26 14:30:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|218
1708958100000|2024-02-26 14:35:00|||||||||99
1708958400000|2024-02-26 14:40:00|||||||||10
1708958700000|2024-02-26 14:45:00|14.85|14.77|14.8|14.72|14.85|14.77|14.8|14.72|477
1708959000000|2024-02-26 14:50:00|14.81|14.73|14.82|14.74|14.82|14.74|14.8|14.72|61
1708959300000|2024-02-26 14:55:00|||||||||24
1708959600000|2024-02-26 15:00:00|14.8|14.72|14.8|14.72|14.82|14.74|14.8|14.72|18
1708959900000|2024-02-26 15:05:00|||||||||29
1708960200000|2024-02-26 15:10:00|14.81|14.73|14.86|14.78|14.86|14.78|14.81|14.73|70
1708960500000|2024-02-26 15:15:00|14.82|14.74|14.82|14.74|14.91|14.83|14.82|14.74|356
1708960800000|2024-02-26 15:20:00|14.86|14.78|14.82|14.74|14.86|14.78|14.82|14.74|166
1708961100000|2024-02-26 15:25:00|||||||||16
1708961400000|2024-02-26 15:30:00|||||||||401
1708961700000|2024-02-26 15:35:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|12
1708962000000|2024-02-26 15:40:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|12
1708962300000|2024-02-26 15:45:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|307
1708962600000|2024-02-26 15:50:00|||||||||10
1708962900000|2024-02-26 15:55:00|||||||||9
1708963200000|2024-02-26 16:00:00|14.79|14.71|14.76|14.68|14.79|14.71|14.76|14.68|483
1708963500000|2024-02-26 16:05:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|338
1708963800000|2024-02-26 16:10:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|335
1708964100000|2024-02-26 16:15:00|||||||||194
1708964400000|2024-02-26 16:20:00|||||||||305
1708964700000|2024-02-26 16:25:00|14.84|14.76|14.81|14.73|14.84|14.76|14.81|14.73|714
1708965000000|2024-02-26 16:30:00|||||||||51
1708965300000|2024-02-26 16:35:00|||||||||25
1708965600000|2024-02-26 16:40:00|||||||||15
1708965900000|2024-02-26 16:45:00|14.84|14.76|14.81|14.73|14.84|14.76|14.81|14.73|232
1708966200000|2024-02-26 16:50:00|||||||||107
1708966500000|2024-02-26 16:55:00|||||||||49
1708966800000|2024-02-26 17:00:00|||||||||6
1708967100000|2024-02-26 17:05:00|||||||||3
1708967700000|2024-02-26 17:15:00|||||||||2
1708968000000|2024-02-26 17:20:00|||||||||1
1708968300000|2024-02-26 17:25:00|||||||||1
1708968600000|2024-02-26 17:30:00|||||||||1
1708969200000|2024-02-26 17:40:00|||||||||3
1708969800000|2024-02-26 17:50:00|||||||||2
1708970700000|2024-02-26 18:05:00|14.79|14.71|14.79|14.71|14.81|14.73|14.79|14.71|199
1708971000000|2024-02-26 18:10:00|14.77|14.69|14.79|14.71|14.79|14.71|14.76|14.68|56
1708971300000|2024-02-26 18:15:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1708971900000|2024-02-26 18:25:00|14.84|14.76|14.82|14.74|14.84|14.76|14.81|14.73|52
1708972200000|2024-02-26 18:30:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|1
1708972500000|2024-02-26 18:35:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1708972800000|2024-02-26 18:40:00|||||||||30
1708973400000|2024-02-26 18:50:00|14.84|14.76|14.81|14.73|14.84|14.76|14.81|14.73|38
1708974600000|2024-02-26 19:10:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1708974900000|2024-02-26 19:15:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|4
1708975200000|2024-02-26 19:20:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|56
1708975800000|2024-02-26 19:30:00|||||||||1
1708976400000|2024-02-26 19:40:00|||||||||1
1708977000000|2024-02-26 19:50:00|14.79|14.71|14.81|14.73|14.81|14.73|14.78|14.7|209
1708977900000|2024-02-26 20:05:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1708978500000|2024-02-26 20:15:00|14.84|14.76|14.81|14.73|14.84|14.76|14.81|14.73|97
1708978800000|2024-02-26 20:20:00|14.79|14.71|14.76|14.68|14.81|14.73|14.76|14.68|596
1708979400000|2024-02-26 20:30:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|6
1708979700000|2024-02-26 20:35:00|||||||||1
1708980000000|2024-02-26 20:40:00|||||||||1
1708980900000|2024-02-26 20:55:00|14.83|14.75|14.83|14.75|14.86|14.78|14.83|14.75|18
1708992900000|2024-02-27 00:15:00|14.97|14.67|15.01|14.71|15.01|14.71|14.97|14.67|0
1708993200000|2024-02-27 00:20:00|14.97|14.72|14.82|14.74|14.99|14.8|14.82|14.71|3
1708993500000|2024-02-27 00:25:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|2
1708993800000|2024-02-27 00:30:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|0
1708994100000|2024-02-27 00:35:00|14.84|14.76|14.84|14.76|14.85|14.77|14.84|14.76|0
1708994400000|2024-02-27 00:40:00|14.85|14.77|14.87|14.79|14.87|14.79|14.84|14.76|0
1708994700000|2024-02-27 00:45:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|0
1708995300000|2024-02-27 00:55:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|0
1708996500000|2024-02-27 01:15:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1708998000000|2024-02-27 01:40:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1708998300000|2024-02-27 01:45:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|0
1708998900000|2024-02-27 01:55:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|0
1708999800000|2024-02-27 02:10:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1709000100000|2024-02-27 02:15:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|0
1709000700000|2024-02-27 02:25:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|0
1709001600000|2024-02-27 02:40:00|14.88|14.8|14.87|14.79|14.88|14.8|14.87|14.79|0
1709002200000|2024-02-27 02:50:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|0
1709002500000|2024-02-27 02:55:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|0
1709002800000|2024-02-27 03:00:00|14.88|14.8|14.87|14.79|14.88|14.8|14.87|14.79|0
1709004000000|2024-02-27 03:20:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|0
1709005500000|2024-02-27 03:45:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|0
1709005800000|2024-02-27 03:50:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|0
1709006700000|2024-02-27 04:05:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|0
1709007600000|2024-02-27 04:20:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|0
1709008200000|2024-02-27 04:30:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|0
1709009400000|2024-02-27 04:50:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1709010000000|2024-02-27 05:00:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|0
1709011500000|2024-02-27 05:25:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|0
1709012400000|2024-02-27 05:40:00|14.86|14.78|14.85|14.77|14.89|14.81|14.85|14.77|0
1709013000000|2024-02-27 05:50:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1709013300000|2024-02-27 05:55:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|0
1709013600000|2024-02-27 06:00:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|0
1709013900000|2024-02-27 06:05:00|14.8|14.72|14.79|14.71|14.8|14.72|14.79|14.71|5
1709015100000|2024-02-27 06:25:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|0
1709016300000|2024-02-27 06:45:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1709017800000|2024-02-27 07:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|23
1709018700000|2024-02-27 07:25:00|||||||||4
1709019000000|2024-02-27 07:30:00|14.72|14.64|14.7|14.62|14.72|14.64|14.7|14.62|35
1709019300000|2024-02-27 07:35:00|||||||||1
1709019900000|2024-02-27 07:45:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|29
1709020200000|2024-02-27 07:50:00|14.7|14.62|14.74|14.66|14.74|14.66|14.7|14.62|27
1709020500000|2024-02-27 07:55:00|14.73|14.65|14.72|14.64|14.74|14.66|14.7|14.62|13
1709020800000|2024-02-27 08:00:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|296
1709021100000|2024-02-27 08:05:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|20
1709021400000|2024-02-27 08:10:00|||||||||27
1709021700000|2024-02-27 08:15:00|||||||||9
1709022000000|2024-02-27 08:20:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|211
1709022300000|2024-02-27 08:25:00|||||||||13
1709022600000|2024-02-27 08:30:00|||||||||107
1709022900000|2024-02-27 08:35:00|14.71|14.63|14.68|14.6|14.71|14.63|14.68|14.6|74
1709023200000|2024-02-27 08:40:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|199
1709023500000|2024-02-27 08:45:00|14.72|14.64|14.73|14.65|14.73|14.65|14.71|14.63|249
1709023800000|2024-02-27 08:50:00|14.74|14.66|14.74|14.66|14.76|14.68|14.74|14.66|11
1709024100000|2024-02-27 08:55:00|14.75|14.67|14.76|14.68|14.76|14.68|14.73|14.65|158
1709024400000|2024-02-27 09:00:00|14.73|14.65|14.71|14.63|14.76|14.68|14.71|14.63|418
1709024700000|2024-02-27 09:05:00|||||||||30
1709025000000|2024-02-27 09:10:00|14.69|14.61|14.73|14.65|14.73|14.65|14.68|14.6|546
1709025300000|2024-02-27 09:15:00|14.71|14.63|14.69|14.61|14.71|14.63|14.68|14.6|159
1709025600000|2024-02-27 09:20:00|14.73|14.65|14.69|14.61|14.73|14.65|14.68|14.6|140
1709025900000|2024-02-27 09:25:00|14.68|14.6|14.68|14.6|14.71|14.63|14.68|14.6|174
1709026200000|2024-02-27 09:30:00|14.67|14.59|14.68|14.6|14.68|14.6|14.67|14.59|10
1709026500000|2024-02-27 09:35:00|||||||||6
1709026800000|2024-02-27 09:40:00|||||||||16
1709027100000|2024-02-27 09:45:00|||||||||4
1709027400000|2024-02-27 09:50:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|226
1709027700000|2024-02-27 09:55:00|||||||||124
1709028000000|2024-02-27 10:00:00|||||||||9
1709028300000|2024-02-27 10:05:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|128
1709028600000|2024-02-27 10:10:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|16
1709028900000|2024-02-27 10:15:00|14.61|14.53|14.58|14.5|14.61|14.53|14.58|14.5|364
1709029200000|2024-02-27 10:20:00|14.61|14.53|14.58|14.5|14.61|14.53|14.58|14.5|215
1709029500000|2024-02-27 10:25:00|||||||||31
1709029800000|2024-02-27 10:30:00|||||||||11
1709030100000|2024-02-27 10:35:00|||||||||10
1709030400000|2024-02-27 10:40:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|67
1709030700000|2024-02-27 10:45:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|44
1709031300000|2024-02-27 10:55:00|||||||||1
1709031600000|2024-02-27 11:00:00|||||||||21
1709031900000|2024-02-27 11:05:00|||||||||115
1709032200000|2024-02-27 11:10:00|||||||||7
1709032500000|2024-02-27 11:15:00|||||||||15
1709032800000|2024-02-27 11:20:00|||||||||17
1709033100000|2024-02-27 11:25:00|||||||||7
1709033400000|2024-02-27 11:30:00|||||||||10
1709033700000|2024-02-27 11:35:00|||||||||18
1709034000000|2024-02-27 11:40:00|||||||||3
1709034300000|2024-02-27 11:45:00|||||||||5
1709034600000|2024-02-27 11:50:00|||||||||13
1709034900000|2024-02-27 11:55:00|||||||||23
1709035200000|2024-02-27 12:00:00|||||||||22
1709035500000|2024-02-27 12:05:00|||||||||48
1709035800000|2024-02-27 12:10:00|||||||||4
1709036100000|2024-02-27 12:15:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|10
1709036400000|2024-02-27 12:20:00|||||||||26
1709036700000|2024-02-27 12:25:00|||||||||19
1709037000000|2024-02-27 12:30:00|14.58|14.5|14.58|14.5|14.58|14.5|14.56|14.48|14
1709037300000|2024-02-27 12:35:00|||||||||22
1709037600000|2024-02-27 12:40:00|||||||||38
1709037900000|2024-02-27 12:45:00|14.56|14.48|14.53|14.45|14.56|14.48|14.53|14.45|104
1709038200000|2024-02-27 12:50:00|||||||||10
1709038500000|2024-02-27 12:55:00|||||||||30
1709038800000|2024-02-27 13:00:00|||||||||38
1709039100000|2024-02-27 13:05:00|14.56|14.48|14.62|14.54|14.62|14.54|14.56|14.48|990
1709039400000|2024-02-27 13:10:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|1
1709039700000|2024-02-27 13:15:00|14.63|14.55|14.63|14.55|14.66|14.58|14.63|14.55|332
1709040000000|2024-02-27 13:20:00|||||||||5
1709040300000|2024-02-27 13:25:00|||||||||7
1709040600000|2024-02-27 13:30:00|||||||||14
1709040900000|2024-02-27 13:35:00|14.61|14.53|14.58|14.5|14.61|14.53|14.58|14.5|630
1709041200000|2024-02-27 13:40:00|14.62|14.54|14.62|14.54|14.62|14.54|14.61|14.53|89
1709041500000|2024-02-27 13:45:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|7
1709041800000|2024-02-27 13:50:00|14.61|14.53|14.61|14.53|14.61|14.53|14.6|14.52|28
1709042100000|2024-02-27 13:55:00|14.62|14.54|14.61|14.53|14.63|14.55|14.58|14.5|35
1709042400000|2024-02-27 14:00:00|14.62|14.54|14.63|14.55|14.63|14.55|14.61|14.53|6
1709042700000|2024-02-27 14:05:00|14.61|14.53|14.62|14.54|14.63|14.55|14.61|14.53|7
1709043000000|2024-02-27 14:10:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|44
1709043300000|2024-02-27 14:15:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|10
1709043600000|2024-02-27 14:20:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|15
1709043900000|2024-02-27 14:25:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|7
1709044200000|2024-02-27 14:30:00|||||||||68
1709044500000|2024-02-27 14:35:00|14.63|14.55|14.61|14.53|14.63|14.55|14.61|14.53|17
1709044800000|2024-02-27 14:40:00|14.63|14.55|14.61|14.53|14.63|14.55|14.61|14.53|10
1709045100000|2024-02-27 14:45:00|14.62|14.54|14.58|14.5|14.62|14.54|14.58|14.5|204
1709045400000|2024-02-27 14:50:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|801
1709045700000|2024-02-27 14:55:00|||||||||129
1709046000000|2024-02-27 15:00:00|||||||||67
1709046300000|2024-02-27 15:05:00|14.58|14.5|14.58|14.5|14.58|14.5|14.55|14.47|417
1709046600000|2024-02-27 15:10:00|||||||||33
1709046900000|2024-02-27 15:15:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|419
1709047200000|2024-02-27 15:20:00|14.53|14.45|14.54|14.46|14.55|14.47|14.53|14.45|12
1709047500000|2024-02-27 15:25:00|14.53|14.45|14.55|14.47|14.58|14.5|14.53|14.45|329
1709047800000|2024-02-27 15:30:00|||||||||45
1709048100000|2024-02-27 15:35:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|42
1709048400000|2024-02-27 15:40:00|||||||||74
1709048700000|2024-02-27 15:45:00|14.54|14.46|14.53|14.45|14.56|14.48|14.51|14.43|260
1709049000000|2024-02-27 15:50:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|136
1709049300000|2024-02-27 15:55:00|||||||||34
1709049600000|2024-02-27 16:00:00|||||||||28
1709049900000|2024-02-27 16:05:00|||||||||45
1709050200000|2024-02-27 16:10:00|||||||||45
1709050500000|2024-02-27 16:15:00|||||||||26
1709050800000|2024-02-27 16:20:00|||||||||78
1709051100000|2024-02-27 16:25:00|||||||||251
1709051400000|2024-02-27 16:30:00|||||||||235
1709051700000|2024-02-27 16:35:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|337
1709052000000|2024-02-27 16:40:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|3
1709052300000|2024-02-27 16:45:00|||||||||6
1709052600000|2024-02-27 16:50:00|||||||||4
1709052900000|2024-02-27 16:55:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|13
1709053200000|2024-02-27 17:00:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|21
1709053500000|2024-02-27 17:05:00|||||||||4
1709053800000|2024-02-27 17:10:00|||||||||3
1709054100000|2024-02-27 17:15:00|14.58|14.5|14.56|14.48|14.58|14.5|14.56|14.48|568
1709054400000|2024-02-27 17:20:00|14.59|14.51|14.61|14.53|14.61|14.53|14.56|14.48|185
1709054700000|2024-02-27 17:25:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|30
1709055000000|2024-02-27 17:30:00|||||||||4
1709055300000|2024-02-27 17:35:00|||||||||3
1709055900000|2024-02-27 17:45:00|||||||||13
1709056200000|2024-02-27 17:50:00|||||||||1
1709056500000|2024-02-27 17:55:00|14.57|14.49|14.61|14.53|14.61|14.53|14.57|14.49|368
1709056800000|2024-02-27 18:00:00|14.59|14.51|14.56|14.48|14.59|14.51|14.56|14.48|15
1709057100000|2024-02-27 18:05:00|14.59|14.51|14.56|14.48|14.59|14.51|14.56|14.48|13
1709057400000|2024-02-27 18:10:00|||||||||10
1709058000000|2024-02-27 18:20:00|||||||||14
1709058300000|2024-02-27 18:25:00|14.57|14.49|14.56|14.48|14.59|14.51|14.56|14.48|28
1709058600000|2024-02-27 18:30:00|14.59|14.51|14.56|14.48|14.59|14.51|14.56|14.48|15
1709058900000|2024-02-27 18:35:00|||||||||1
1709059500000|2024-02-27 18:45:00|14.59|14.51|14.56|14.48|14.59|14.51|14.56|14.48|24
1709060700000|2024-02-27 19:05:00|||||||||43
1709061900000|2024-02-27 19:25:00|||||||||5
1709062500000|2024-02-27 19:35:00|||||||||1
1709063400000|2024-02-27 19:50:00|||||||||2
1709063700000|2024-02-27 19:55:00|||||||||8
1709064000000|2024-02-27 20:00:00|||||||||8
1709065200000|2024-02-27 20:20:00|||||||||5
1709065500000|2024-02-27 20:25:00|||||||||2
1709065800000|2024-02-27 20:30:00|||||||||2
1709066100000|2024-02-27 20:35:00|||||||||9
1709067000000|2024-02-27 20:50:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|405
1709067300000|2024-02-27 20:55:00|||||||||16
1709079300000|2024-02-28 00:15:00|14.63|14.38|14.63|14.38|14.65|14.4|14.63|14.38|0
1709079600000|2024-02-28 00:20:00|14.64|14.39|14.54|14.46|14.64|14.46|14.54|14.39|0
1709080200000|2024-02-28 00:30:00|14.64|14.39|14.54|14.46|14.64|14.46|14.54|14.39|0
1709081100000|2024-02-28 00:45:00|||||||||1
1709083500000|2024-02-28 01:25:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1709083800000|2024-02-28 01:30:00|14.52|14.44|14.54|14.46|14.54|14.46|14.52|14.44|0
1709085600000|2024-02-28 02:00:00|14.55|14.47|14.62|14.54|14.65|14.54|14.55|14.4|0
1709085900000|2024-02-28 02:05:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|0
1709096700000|2024-02-28 05:05:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|0
1709097000000|2024-02-28 05:10:00|14.57|14.49|14.57|14.49|14.59|14.51|14.57|14.49|0
1709097300000|2024-02-28 05:15:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|0
1709097600000|2024-02-28 05:20:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|0
1709097900000|2024-02-28 05:25:00|14.59|14.51|14.59|14.51|14.59|14.51|14.57|14.49|0
1709098200000|2024-02-28 05:30:00|14.57|14.49|14.59|14.51|14.59|14.51|14.57|14.49|0
1709098500000|2024-02-28 05:35:00|14.57|14.49|14.57|14.49|14.59|14.51|14.57|14.49|0
1709098800000|2024-02-28 05:40:00|14.59|14.51|14.53|14.45|14.59|14.51|14.53|14.45|5
1709100300000|2024-02-28 06:05:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1709101500000|2024-02-28 06:25:00|14.51|14.43|14.51|14.43|14.52|14.44|14.51|14.43|0
1709101800000|2024-02-28 06:30:00|14.52|14.44|14.52|14.44|14.52|14.44|14.51|14.43|0
1709102100000|2024-02-28 06:35:00|14.51|14.43|14.51|14.43|14.52|14.44|14.51|14.43|0
1709102400000|2024-02-28 06:40:00|14.52|14.44|14.52|14.44|14.52|14.44|14.51|14.43|0
1709102700000|2024-02-28 06:45:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|0
1709103000000|2024-02-28 06:50:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|0
1709103300000|2024-02-28 06:55:00|14.51|14.43|14.45|14.37|14.51|14.43|14.44|14.36|31
1709103600000|2024-02-28 07:00:00|14.44|14.36|14.4|14.32|14.45|14.37|14.4|14.32|111
1709103900000|2024-02-28 07:05:00|14.41|14.33|14.42|14.34|14.42|14.34|14.4|14.32|48
1709104500000|2024-02-28 07:15:00|14.45|14.37|14.45|14.37|14.45|14.37|14.44|14.36|0
1709104800000|2024-02-28 07:20:00|14.44|14.36|14.5|14.42|14.5|14.42|14.42|14.34|35
1709105100000|2024-02-28 07:25:00|14.49|14.41|14.5|14.42|14.5|14.42|14.49|14.41|1
1709105400000|2024-02-28 07:30:00|14.49|14.41|14.49|14.41|14.52|14.44|14.49|14.41|6
1709105700000|2024-02-28 07:35:00|14.5|14.42|14.5|14.42|14.5|14.42|14.49|14.41|0
1709106300000|2024-02-28 07:45:00|14.49|14.41|14.49|14.41|14.5|14.42|14.49|14.41|0
1709106600000|2024-02-28 07:50:00|||||||||3
1709106900000|2024-02-28 07:55:00|14.5|14.42|14.49|14.41|14.5|14.42|14.49|14.41|0
1709107200000|2024-02-28 08:00:00|14.5|14.42|14.54|14.46|14.55|14.47|14.5|14.42|25
1709107500000|2024-02-28 08:05:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|32
1709107800000|2024-02-28 08:10:00|14.54|14.46|14.55|14.47|14.56|14.48|14.54|14.46|81
1709108100000|2024-02-28 08:15:00|14.56|14.48|14.58|14.5|14.58|14.5|14.55|14.47|75
1709108400000|2024-02-28 08:20:00|||||||||23
1709108700000|2024-02-28 08:25:00|14.59|14.51|14.58|14.5|14.59|14.51|14.58|14.5|28
1709109000000|2024-02-28 08:30:00|14.6|14.52|14.58|14.5|14.6|14.52|14.58|14.5|58
1709109300000|2024-02-28 08:35:00|14.6|14.52|14.57|14.49|14.6|14.52|14.57|14.49|98
1709109600000|2024-02-28 08:40:00|14.55|14.47|14.58|14.5|14.58|14.5|14.55|14.47|1
1709109900000|2024-02-28 08:45:00|||||||||1
1709110200000|2024-02-28 08:50:00|14.6|14.52|14.63|14.55|14.63|14.55|14.6|14.52|64
1709110500000|2024-02-28 08:55:00|||||||||1
1709110800000|2024-02-28 09:00:00|||||||||1
1709111100000|2024-02-28 09:05:00|||||||||2
1709111400000|2024-02-28 09:10:00|14.62|14.54|14.63|14.55|14.63|14.55|14.61|14.53|104
1709111700000|2024-02-28 09:15:00|||||||||14
1709112000000|2024-02-28 09:20:00|||||||||4
1709112300000|2024-02-28 09:25:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|69
1709112600000|2024-02-28 09:30:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|163
1709112900000|2024-02-28 09:35:00|||||||||6
1709113200000|2024-02-28 09:40:00|14.68|14.6|14.66|14.58|14.68|14.6|14.66|14.58|18
1709113500000|2024-02-28 09:45:00|14.68|14.6|14.68|14.6|14.71|14.63|14.67|14.59|65
1709113800000|2024-02-28 09:50:00|14.69|14.61|14.71|14.63|14.71|14.63|14.68|14.6|34
1709114100000|2024-02-28 09:55:00|||||||||115
1709114400000|2024-02-28 10:00:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|103
1709114700000|2024-02-28 10:05:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|25
1709115000000|2024-02-28 10:10:00|||||||||36
1709115300000|2024-02-28 10:15:00|||||||||4
1709115600000|2024-02-28 10:20:00|14.66|14.58|14.67|14.59|14.68|14.6|14.66|14.58|53
1709115900000|2024-02-28 10:25:00|14.68|14.6|14.71|14.63|14.71|14.63|14.66|14.58|51
1709116200000|2024-02-28 10:30:00|14.7|14.62|14.71|14.63|14.71|14.63|14.66|14.58|140
1709116500000|2024-02-28 10:35:00|14.67|14.59|14.66|14.58|14.67|14.59|14.66|14.58|23
1709116800000|2024-02-28 10:40:00|||||||||3
1709117100000|2024-02-28 10:45:00|||||||||2
1709117400000|2024-02-28 10:50:00|||||||||2
1709118000000|2024-02-28 11:00:00|||||||||4
1709118300000|2024-02-28 11:05:00|||||||||12
1709118900000|2024-02-28 11:15:00|||||||||1
1709119200000|2024-02-28 11:20:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|284
1709119500000|2024-02-28 11:25:00|||||||||20
1709119800000|2024-02-28 11:30:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|118
1709120100000|2024-02-28 11:35:00|||||||||9
1709120400000|2024-02-28 11:40:00|14.64|14.56|14.66|14.58|14.66|14.58|14.63|14.55|56
1709120700000|2024-02-28 11:45:00|||||||||1
1709121000000|2024-02-28 11:50:00|||||||||2
1709121300000|2024-02-28 11:55:00|||||||||2
1709121600000|2024-02-28 12:00:00|||||||||6
1709121900000|2024-02-28 12:05:00|||||||||3
1709122200000|2024-02-28 12:10:00|||||||||2
1709122500000|2024-02-28 12:15:00|||||||||2
1709122800000|2024-02-28 12:20:00|||||||||110
1709123100000|2024-02-28 12:25:00|14.63|14.55|14.65|14.57|14.66|14.58|14.63|14.55|49
1709123400000|2024-02-28 12:30:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|29
1709123700000|2024-02-28 12:35:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|2
1709124000000|2024-02-28 12:40:00|14.63|14.55|14.61|14.53|14.63|14.55|14.61|14.53|14
1709124300000|2024-02-28 12:45:00|14.63|14.55|14.65|14.57|14.66|14.58|14.63|14.55|548
1709124600000|2024-02-28 12:50:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|27
1709124900000|2024-02-28 12:55:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|790
1709125200000|2024-02-28 13:00:00|14.71|14.63|14.66|14.58|14.71|14.63|14.66|14.58|759
1709125500000|2024-02-28 13:05:00|||||||||10
1709125800000|2024-02-28 13:10:00|14.68|14.6|14.66|14.58|14.68|14.6|14.66|14.58|4
1709126100000|2024-02-28 13:15:00|14.65|14.57|14.66|14.58|14.66|14.58|14.63|14.55|267
1709126700000|2024-02-28 13:25:00|14.68|14.6|14.67|14.59|14.68|14.6|14.67|14.59|6
1709127000000|2024-02-28 13:30:00|14.66|14.58|14.63|14.55|14.66|14.58|14.61|14.53|132
1709127300000|2024-02-28 13:35:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|0
1709127600000|2024-02-28 13:40:00|14.66|14.58|14.63|14.55|14.68|14.6|14.63|14.55|1079
1709128200000|2024-02-28 13:50:00|14.66|14.58|14.68|14.6|14.68|14.6|14.65|14.57|27
1709128500000|2024-02-28 13:55:00|14.67|14.59|14.68|14.6|14.68|14.6|14.67|14.59|22
1709128800000|2024-02-28 14:00:00|||||||||2
1709129100000|2024-02-28 14:05:00|||||||||295
1709129400000|2024-02-28 14:10:00|||||||||10
1709129700000|2024-02-28 14:15:00|||||||||60
1709130000000|2024-02-28 14:20:00|||||||||4
1709130300000|2024-02-28 14:25:00|||||||||8
1709130600000|2024-02-28 14:30:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|54
1709130900000|2024-02-28 14:35:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|73
1709131200000|2024-02-28 14:40:00|||||||||3
1709131500000|2024-02-28 14:45:00|||||||||4
1709131800000|2024-02-28 14:50:00|||||||||68
1709132100000|2024-02-28 14:55:00|||||||||19
1709132400000|2024-02-28 15:00:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|142
1709132700000|2024-02-28 15:05:00|14.72|14.64|14.68|14.6|14.72|14.64|14.68|14.6|205
1709133300000|2024-02-28 15:15:00|14.71|14.63|14.68|14.6|14.73|14.65|14.68|14.6|659
1709133600000|2024-02-28 15:20:00|14.71|14.63|14.71|14.63|14.71|14.63|14.68|14.6|66
1709133900000|2024-02-28 15:25:00|14.68|14.6|14.68|14.6|14.71|14.63|14.68|14.6|36
1709134200000|2024-02-28 15:30:00|14.7|14.62|14.68|14.6|14.71|14.63|14.68|14.6|139
1709134500000|2024-02-28 15:35:00|14.67|14.59|14.64|14.56|14.68|14.6|14.63|14.55|187
1709134800000|2024-02-28 15:40:00|||||||||5
1709135100000|2024-02-28 15:45:00|||||||||108
1709135400000|2024-02-28 15:50:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|82
1709135700000|2024-02-28 15:55:00|||||||||11
1709136000000|2024-02-28 16:00:00|||||||||177
1709136300000|2024-02-28 16:05:00|||||||||258
1709136600000|2024-02-28 16:10:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|290
1709136900000|2024-02-28 16:15:00|||||||||221
1709137200000|2024-02-28 16:20:00|14.59|14.51|14.59|14.51|14.59|14.51|14.56|14.48|597
1709137500000|2024-02-28 16:25:00|14.6|14.52|14.64|14.56|14.64|14.56|14.59|14.51|526
1709137800000|2024-02-28 16:30:00|||||||||250
1709138100000|2024-02-28 16:35:00|14.61|14.53|14.59|14.51|14.64|14.56|14.59|14.51|193
1709138400000|2024-02-28 16:40:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|28
1709138700000|2024-02-28 16:45:00|14.59|14.51|14.59|14.51|14.6|14.52|14.59|14.51|6
1709139000000|2024-02-28 16:50:00|14.61|14.53|14.64|14.56|14.64|14.56|14.61|14.53|7
1709139300000|2024-02-28 16:55:00|||||||||26
1709139600000|2024-02-28 17:00:00|||||||||8
1709139900000|2024-02-28 17:05:00|||||||||8
1709140200000|2024-02-28 17:10:00|||||||||1
1709141100000|2024-02-28 17:25:00|14.67|14.59|14.64|14.56|14.67|14.59|14.64|14.56|75
1709141400000|2024-02-28 17:30:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|102
1709142000000|2024-02-28 17:40:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|16
1709142300000|2024-02-28 17:45:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|2
1709142600000|2024-02-28 17:50:00|14.65|14.57|14.66|14.58|14.67|14.59|14.65|14.57|13
1709142900000|2024-02-28 17:55:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|0
1709143200000|2024-02-28 18:00:00|14.69|14.61|14.67|14.59|14.69|14.61|14.64|14.56|8
1709143500000|2024-02-28 18:05:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|2
1709143800000|2024-02-28 18:10:00|14.65|14.57|14.66|14.58|14.67|14.59|14.65|14.57|18
1709144100000|2024-02-28 18:15:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|0
1709144400000|2024-02-28 18:20:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|5
1709145300000|2024-02-28 18:35:00|14.66|14.58|14.66|14.58|14.69|14.61|14.66|14.58|23
1709145600000|2024-02-28 18:40:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1709146500000|2024-02-28 18:55:00|||||||||4
1709147100000|2024-02-28 19:05:00|14.66|14.58|14.69|14.61|14.69|14.61|14.66|14.58|13
1709147400000|2024-02-28 19:10:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|298
1709147700000|2024-02-28 19:15:00|14.77|14.69|14.74|14.66|14.77|14.69|14.74|14.66|127
1709148300000|2024-02-28 19:25:00|||||||||2
1709148600000|2024-02-28 19:30:00|14.75|14.67|14.74|14.66|14.78|14.7|14.74|14.66|47
1709148900000|2024-02-28 19:35:00|14.77|14.69|14.77|14.69|14.78|14.7|14.74|14.66|119
1709149200000|2024-02-28 19:40:00|14.78|14.7|14.77|14.69|14.78|14.7|14.75|14.67|6
1709149500000|2024-02-28 19:45:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|2
1709149800000|2024-02-28 19:50:00|14.77|14.69|14.74|14.66|14.77|14.69|14.74|14.66|11
1709150100000|2024-02-28 19:55:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1709150400000|2024-02-28 20:00:00|14.72|14.64|14.69|14.61|14.72|14.64|14.69|14.61|9
1709150700000|2024-02-28 20:05:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|7
1709151000000|2024-02-28 20:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|62
1709151300000|2024-02-28 20:15:00|14.77|14.69|14.74|14.66|14.77|14.69|14.72|14.64|9
1709151600000|2024-02-28 20:20:00|||||||||2
1709151900000|2024-02-28 20:25:00|14.7|14.62|14.7|14.62|14.73|14.65|14.69|14.61|65
1709152200000|2024-02-28 20:30:00|14.72|14.64|14.73|14.65|14.73|14.65|14.72|14.64|1
1709152500000|2024-02-28 20:35:00|||||||||4
1709152800000|2024-02-28 20:40:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|10
1709153100000|2024-02-28 20:45:00|||||||||1
1709153700000|2024-02-28 20:55:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|144
1709165700000|2024-02-29 00:15:00|14.88|14.58|14.86|14.56|14.88|14.58|14.83|14.53|0
1709166000000|2024-02-29 00:20:00|14.87|14.57|14.83|14.58|14.87|14.61|14.83|14.57|0
1709166900000|2024-02-29 00:35:00|14.77|14.69|14.83|14.58|14.86|14.69|14.77|14.58|1
1709167200000|2024-02-29 00:40:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|1
1709167500000|2024-02-29 00:45:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1709168100000|2024-02-29 00:55:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|0
1709169000000|2024-02-29 01:10:00|14.74|14.66|14.74|14.66|14.76|14.68|14.74|14.66|0
1709169300000|2024-02-29 01:15:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|0
1709170500000|2024-02-29 01:35:00|14.82|14.57|14.72|14.64|14.83|14.64|14.72|14.57|0
1709170800000|2024-02-29 01:40:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|1
1709171100000|2024-02-29 01:45:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|1
1709171400000|2024-02-29 01:50:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|0
1709172000000|2024-02-29 02:00:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|0
1709172900000|2024-02-29 02:15:00|14.84|14.76|14.8|14.72|14.87|14.79|14.8|14.72|51
1709173200000|2024-02-29 02:20:00|14.91|14.66|14.82|14.74|14.91|14.74|14.8|14.64|0
1709173500000|2024-02-29 02:25:00|14.84|14.76|14.81|14.73|14.84|14.76|14.8|14.72|5
1709173800000|2024-02-29 02:30:00|14.78|14.7|14.79|14.71|14.8|14.72|14.78|14.7|5
1709174100000|2024-02-29 02:35:00|14.88|14.63|14.8|14.72|14.88|14.74|14.8|14.63|0
1709174400000|2024-02-29 02:40:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|1
1709174700000|2024-02-29 02:45:00|14.88|14.63|14.79|14.71|14.88|14.71|14.79|14.63|0
1709175000000|2024-02-29 02:50:00|14.88|14.63|14.79|14.71|14.88|14.71|14.79|14.63|0
1709175600000|2024-02-29 03:00:00|14.88|14.63|14.79|14.71|14.88|14.71|14.79|14.63|0
1709176200000|2024-02-29 03:10:00|14.81|14.73|14.79|14.71|14.83|14.75|14.79|14.71|3
1709176500000|2024-02-29 03:15:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|0
1709176800000|2024-02-29 03:20:00|14.9|14.65|14.84|14.76|14.91|14.76|14.84|14.65|0
1709177100000|2024-02-29 03:25:00|14.81|14.73|14.8|14.72|14.84|14.76|14.8|14.72|0
1709177400000|2024-02-29 03:30:00|14.81|14.73|14.84|14.76|14.84|14.76|14.81|14.73|0
1709177700000|2024-02-29 03:35:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1709178000000|2024-02-29 03:40:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|0
1709178300000|2024-02-29 03:45:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1709178600000|2024-02-29 03:50:00|14.79|14.71|14.79|14.71|14.9|14.71|14.79|14.65|0
1709178900000|2024-02-29 03:55:00|14.89|14.64|14.9|14.65|14.91|14.66|14.89|14.64|0
1709179200000|2024-02-29 04:00:00|14.89|14.64|14.79|14.71|14.89|14.71|14.79|14.64|0
1709179500000|2024-02-29 04:05:00|14.89|14.64|14.79|14.71|14.89|14.71|14.79|14.64|0
1709180100000|2024-02-29 04:15:00|14.89|14.64|14.79|14.71|14.89|14.71|14.79|14.64|0
1709180400000|2024-02-29 04:20:00|14.8|14.72|14.79|14.71|14.81|14.73|14.79|14.71|0
1709180700000|2024-02-29 04:25:00|14.89|14.64|14.86|14.61|14.89|14.71|14.79|14.61|0
1709181000000|2024-02-29 04:30:00|14.79|14.71|14.78|14.7|14.86|14.71|14.75|14.59|1
1709181900000|2024-02-29 04:45:00|14.76|14.68|14.77|14.69|14.77|14.69|14.74|14.66|0
1709182200000|2024-02-29 04:50:00|14.78|14.7|14.73|14.65|14.78|14.7|14.73|14.65|1
1709182500000|2024-02-29 04:55:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1709182800000|2024-02-29 05:00:00|14.73|14.65|14.73|14.65|14.74|14.66|14.73|14.65|0
1709183100000|2024-02-29 05:05:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1709183700000|2024-02-29 05:15:00|14.75|14.67|14.75|14.67|14.75|14.67|14.74|14.66|0
1709184000000|2024-02-29 05:20:00|||||||||1
1709184300000|2024-02-29 05:25:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|0
1709184600000|2024-02-29 05:30:00|14.76|14.68|14.79|14.71|14.79|14.71|14.76|14.68|3
1709185500000|2024-02-29 05:45:00|14.75|14.67|14.77|14.69|14.79|14.71|14.75|14.67|1
1709186400000|2024-02-29 06:00:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1709187600000|2024-02-29 06:20:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|1
1709188800000|2024-02-29 06:40:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|0
1709189700000|2024-02-29 06:55:00|14.78|14.7|14.78|14.7|14.79|14.71|14.78|14.7|0
1709190000000|2024-02-29 07:00:00|14.75|14.67|14.74|14.66|14.75|14.67|14.73|14.65|2
1709190300000|2024-02-29 07:05:00|14.73|14.65|14.7|14.62|14.74|14.66|14.7|14.62|33
1709190600000|2024-02-29 07:10:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|44
1709190900000|2024-02-29 07:15:00|||||||||2
1709191200000|2024-02-29 07:20:00|||||||||9
1709191500000|2024-02-29 07:25:00|14.73|14.65|14.74|14.66|14.74|14.66|14.72|14.64|22
1709193600000|2024-02-29 08:00:00|14.73|14.65|14.73|14.65|14.74|14.66|14.68|14.6|159
1709193900000|2024-02-29 08:05:00|14.74|14.66|14.78|14.7|14.78|14.7|14.74|14.66|162
1709194200000|2024-02-29 08:10:00|14.8|14.72|14.83|14.75|14.86|14.78|14.78|14.7|310
1709194500000|2024-02-29 08:15:00|14.79|14.71|14.79|14.71|14.79|14.71|14.78|14.7|64
1709194800000|2024-02-29 08:20:00|14.81|14.73|14.78|14.7|14.81|14.73|14.76|14.68|120
1709195100000|2024-02-29 08:25:00|14.81|14.73|14.78|14.7|14.81|14.73|14.78|14.7|0
1709195400000|2024-02-29 08:30:00|14.79|14.71|14.81|14.73|14.83|14.75|14.79|14.71|63
1709195700000|2024-02-29 08:35:00|14.82|14.74|14.76|14.68|14.83|14.75|14.76|14.68|125
1709196000000|2024-02-29 08:40:00|14.74|14.66|14.74|14.66|14.76|14.68|14.73|14.65|16
1709196300000|2024-02-29 08:45:00|14.76|14.68|14.78|14.7|14.78|14.7|14.74|14.66|65
1709196600000|2024-02-29 08:50:00|14.76|14.68|14.78|14.7|14.78|14.7|14.74|14.66|45
1709196900000|2024-02-29 08:55:00|14.76|14.68|14.76|14.68|14.76|14.68|14.73|14.65|102
1709197200000|2024-02-29 09:00:00|14.77|14.69|14.81|14.73|14.83|14.75|14.76|14.68|144
1709197500000|2024-02-29 09:05:00|14.82|14.74|14.83|14.75|14.83|14.75|14.81|14.73|65
1709197800000|2024-02-29 09:10:00|14.81|14.73|14.81|14.73|14.83|14.75|14.78|14.7|29
1709198100000|2024-02-29 09:15:00|||||||||4
1709198400000|2024-02-29 09:20:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|7
1709198700000|2024-02-29 09:25:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|112
1709199000000|2024-02-29 09:30:00|||||||||2
1709199300000|2024-02-29 09:35:00|||||||||8
1709199600000|2024-02-29 09:40:00|||||||||11
1709199900000|2024-02-29 09:45:00|14.81|14.73|14.77|14.69|14.81|14.73|14.76|14.68|406
1709200200000|2024-02-29 09:50:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|102
1709200500000|2024-02-29 09:55:00|||||||||9
1709200800000|2024-02-29 10:00:00|||||||||7
1709201100000|2024-02-29 10:05:00|||||||||5
1709201400000|2024-02-29 10:10:00|||||||||9
1709201700000|2024-02-29 10:15:00|14.8|14.72|14.83|14.75|14.83|14.75|14.8|14.72|171
1709202000000|2024-02-29 10:20:00|14.81|14.73|14.79|14.71|14.81|14.73|14.79|14.71|71
1709202300000|2024-02-29 10:25:00|14.8|14.72|14.81|14.73|14.84|14.76|14.8|14.72|88
1709202600000|2024-02-29 10:30:00|14.84|14.76|14.84|14.76|14.84|14.76|14.81|14.73|34
1709202900000|2024-02-29 10:35:00|14.82|14.74|14.84|14.76|14.84|14.76|14.81|14.73|8
1709203500000|2024-02-29 10:45:00|||||||||1
1709204100000|2024-02-29 10:55:00|||||||||12
1709204400000|2024-02-29 11:00:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|85
1709205000000|2024-02-29 11:10:00|||||||||27
1709205300000|2024-02-29 11:15:00|14.82|14.74|14.81|14.73|14.84|14.76|14.8|14.72|195
1709205600000|2024-02-29 11:20:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|1
1709205900000|2024-02-29 11:25:00|14.81|14.73|14.8|14.72|14.81|14.73|14.8|14.72|63
1709206200000|2024-02-29 11:30:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1709206500000|2024-02-29 11:35:00|||||||||1
1709208300000|2024-02-29 12:05:00|14.81|14.73|14.79|14.71|14.84|14.76|14.79|14.71|54
1709208900000|2024-02-29 12:15:00|||||||||2
1709209200000|2024-02-29 12:20:00|14.81|14.73|14.84|14.76|14.84|14.76|14.81|14.73|27
1709209500000|2024-02-29 12:25:00|||||||||55
1709210100000|2024-02-29 12:35:00|||||||||1
1709210400000|2024-02-29 12:40:00|||||||||4
1709210700000|2024-02-29 12:45:00|||||||||4
1709211000000|2024-02-29 12:50:00|||||||||2
1709211300000|2024-02-29 12:55:00|||||||||38
1709211600000|2024-02-29 13:00:00|||||||||1
1709211900000|2024-02-29 13:05:00|||||||||1
1709212500000|2024-02-29 13:15:00|||||||||1
1709212800000|2024-02-29 13:20:00|||||||||51
1709213100000|2024-02-29 13:25:00|14.89|14.81|14.85|14.77|14.89|14.81|14.84|14.76|324
1709213400000|2024-02-29 13:30:00|14.84|14.76|14.66|14.58|14.84|14.76|14.64|14.56|416
1709213700000|2024-02-29 13:35:00|14.61|14.53|14.66|14.58|14.67|14.59|14.61|14.53|383
1709214000000|2024-02-29 13:40:00|14.64|14.56|14.69|14.61|14.69|14.61|14.64|14.56|781
1709214300000|2024-02-29 13:45:00|||||||||11
1709214600000|2024-02-29 13:50:00|||||||||44
1709215200000|2024-02-29 14:00:00|14.65|14.57|14.66|14.58|14.69|14.61|14.64|14.56|434
1709215500000|2024-02-29 14:05:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|44
1709215800000|2024-02-29 14:10:00|14.67|14.59|14.66|14.58|14.69|14.61|14.66|14.58|435
1709216100000|2024-02-29 14:15:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|57
1709216700000|2024-02-29 14:25:00|14.67|14.59|14.69|14.61|14.69|14.61|14.66|14.58|740
1709217000000|2024-02-29 14:30:00|14.66|14.58|14.69|14.61|14.69|14.61|14.66|14.58|521
1709217300000|2024-02-29 14:35:00|14.68|14.6|14.71|14.63|14.71|14.63|14.68|14.6|440
1709217600000|2024-02-29 14:40:00|14.69|14.61|14.69|14.61|14.71|14.63|14.69|14.61|143
1709217900000|2024-02-29 14:45:00|14.71|14.63|14.71|14.63|14.71|14.63|14.69|14.61|32
1709218200000|2024-02-29 14:50:00|14.7|14.62|14.69|14.61|14.71|14.63|14.68|14.6|197
1709218500000|2024-02-29 14:55:00|14.68|14.6|14.68|14.6|14.69|14.61|14.66|14.58|0
1709218800000|2024-02-29 15:00:00|14.69|14.61|14.66|14.58|14.69|14.61|14.66|14.58|1
1709219100000|2024-02-29 15:05:00|14.69|14.61|14.71|14.63|14.71|14.63|14.69|14.61|322
1709219400000|2024-02-29 15:10:00|14.74|14.66|14.76|14.68|14.76|14.68|14.74|14.66|222
1709219700000|2024-02-29 15:15:00|14.74|14.66|14.73|14.65|14.75|14.67|14.71|14.63|102
1709220000000|2024-02-29 15:20:00|14.71|14.63|14.71|14.63|14.71|14.63|14.69|14.61|1096
1709220300000|2024-02-29 15:25:00|14.69|14.61|14.71|14.63|14.71|14.63|14.66|14.58|492
1709220600000|2024-02-29 15:30:00|||||||||93
1709220900000|2024-02-29 15:35:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|22
1709221200000|2024-02-29 15:40:00|14.73|14.65|14.72|14.64|14.73|14.65|14.72|14.64|137
1709221500000|2024-02-29 15:45:00|14.73|14.65|14.72|14.64|14.73|14.65|14.69|14.61|186
1709221800000|2024-02-29 15:50:00|14.69|14.61|14.74|14.66|14.74|14.66|14.69|14.61|283
1709222100000|2024-02-29 15:55:00|14.73|14.65|14.73|14.65|14.74|14.66|14.72|14.64|170
1709222400000|2024-02-29 16:00:00|14.74|14.66|14.74|14.66|14.77|14.69|14.72|14.64|482
1709222700000|2024-02-29 16:05:00|14.77|14.69|14.77|14.69|14.77|14.69|14.74|14.66|335
1709223000000|2024-02-29 16:10:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|388
1709223300000|2024-02-29 16:15:00|||||||||303
1709223600000|2024-02-29 16:20:00|14.77|14.69|14.77|14.69|14.79|14.71|14.77|14.69|259
1709223900000|2024-02-29 16:25:00|14.78|14.7|14.79|14.71|14.79|14.71|14.77|14.69|366
1709224200000|2024-02-29 16:30:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|301
1709224500000|2024-02-29 16:35:00|14.8|14.72|14.89|14.81|14.89|14.81|14.79|14.71|349
1709224800000|2024-02-29 16:40:00|14.92|14.84|14.87|14.79|14.94|14.86|14.85|14.77|188
1709225100000|2024-02-29 16:45:00|14.84|14.76|14.82|14.74|14.87|14.79|14.82|14.74|903
1709225700000|2024-02-29 16:55:00|14.8|14.72|14.79|14.71|14.8|14.72|14.79|14.71|83
1709226000000|2024-02-29 17:00:00|14.74|14.66|14.79|14.71|14.79|14.71|14.74|14.66|110
1709226300000|2024-02-29 17:05:00|14.8|14.72|14.79|14.71|14.82|14.74|14.79|14.71|15
1709226600000|2024-02-29 17:10:00|14.8|14.72|14.79|14.71|14.8|14.72|14.79|14.71|2
1709227200000|2024-02-29 17:20:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|4
1709227500000|2024-02-29 17:25:00|14.8|14.72|14.82|14.74|14.82|14.74|14.79|14.71|11
1709227800000|2024-02-29 17:30:00|14.79|14.71|14.8|14.72|14.82|14.74|14.79|14.71|12
1709228100000|2024-02-29 17:35:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1709228400000|2024-02-29 17:40:00|14.78|14.7|14.74|14.66|14.79|14.71|14.74|14.66|15
1709228700000|2024-02-29 17:45:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|50
1709229300000|2024-02-29 17:55:00|14.7|14.62|14.69|14.61|14.72|14.64|14.69|14.61|51
1709229900000|2024-02-29 18:05:00|14.72|14.64|14.71|14.63|14.72|14.64|14.71|14.63|6
1709230200000|2024-02-29 18:10:00|14.69|14.61|14.69|14.61|14.71|14.63|14.69|14.61|3
1709230500000|2024-02-29 18:15:00|14.71|14.63|14.74|14.66|14.74|14.66|14.69|14.61|7
1709230800000|2024-02-29 18:20:00|||||||||50
1709231100000|2024-02-29 18:25:00|14.72|14.64|14.69|14.61|14.73|14.65|14.69|14.61|47
1709231400000|2024-02-29 18:30:00|14.72|14.64|14.72|14.64|14.72|14.64|14.69|14.61|13
1709231700000|2024-02-29 18:35:00|||||||||21
1709232000000|2024-02-29 18:40:00|14.71|14.63|14.72|14.64|14.72|14.64|14.71|14.63|7
1709232600000|2024-02-29 18:50:00|14.69|14.61|14.72|14.64|14.72|14.64|14.69|14.61|78
1709233200000|2024-02-29 19:00:00|||||||||6
1709233800000|2024-02-29 19:10:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|39
1709234400000|2024-02-29 19:20:00|14.72|14.64|14.72|14.64|14.72|14.64|14.69|14.61|225
1709234700000|2024-02-29 19:25:00|14.76|14.68|14.72|14.64|14.76|14.68|14.72|14.64|39
1709235000000|2024-02-29 19:30:00|14.71|14.63|14.72|14.64|14.72|14.64|14.71|14.63|39
1709235600000|2024-02-29 19:40:00|14.76|14.68|14.76|14.68|14.76|14.68|14.73|14.65|56
1709235900000|2024-02-29 19:45:00|14.77|14.69|14.77|14.69|14.77|14.69|14.74|14.66|5
1709236500000|2024-02-29 19:55:00|14.76|14.68|14.73|14.65|14.76|14.68|14.72|14.64|2
1709236800000|2024-02-29 20:00:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1709237400000|2024-02-29 20:10:00|14.73|14.65|14.74|14.66|14.74|14.66|14.73|14.65|0
1709237700000|2024-02-29 20:15:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1709238600000|2024-02-29 20:30:00|14.71|14.63|14.72|14.64|14.72|14.64|14.71|14.63|81
1709239200000|2024-02-29 20:40:00|||||||||3
1709239500000|2024-02-29 20:45:00|14.7|14.62|14.7|14.62|14.72|14.64|14.7|14.62|156
1709239800000|2024-02-29 20:50:00|||||||||50
1709240100000|2024-02-29 20:55:00|14.68|14.6|14.72|14.64|14.73|14.65|14.68|14.6|158
1709252100000|2024-03-01 00:15:00|14.86|14.56|14.84|14.54|14.86|14.61|14.64|14.51|0
1709252400000|2024-03-01 00:20:00|14.85|14.55|14.8|14.55|14.85|14.56|14.8|14.55|0
1709253600000|2024-03-01 00:40:00|14.81|14.56|14.81|14.56|14.81|14.56|14.81|14.56|0
1709253900000|2024-03-01 00:45:00|14.75|14.67|14.81|14.56|14.81|14.67|14.75|14.55|1
1709254500000|2024-03-01 00:55:00|14.8|14.55|14.81|14.56|14.81|14.56|14.8|14.55|1
1709254800000|2024-03-01 01:00:00|14.8|14.55|14.81|14.56|14.81|14.56|14.8|14.55|1
1709255400000|2024-03-01 01:10:00|14.82|14.57|14.82|14.57|14.82|14.57|14.82|14.57|0
1709255700000|2024-03-01 01:15:00|14.76|14.68|14.76|14.68|14.86|14.68|14.76|14.61|17
1709256300000|2024-03-01 01:25:00|14.86|14.61|14.86|14.61|14.86|14.61|14.86|14.61|16
1709256600000|2024-03-01 01:30:00|14.75|14.67|14.86|14.61|14.86|14.67|14.75|14.6|8
1709256900000|2024-03-01 01:35:00|14.82|14.57|14.81|14.56|14.82|14.57|14.81|14.56|11
1709257200000|2024-03-01 01:40:00|||||||||8
1709257500000|2024-03-01 01:45:00|14.74|14.66|14.75|14.67|14.84|14.7|14.74|14.56|8
1709258100000|2024-03-01 01:55:00|14.73|14.65|14.76|14.51|14.78|14.66|14.6|14.5|98
1709258400000|2024-03-01 02:00:00|14.78|14.53|14.85|14.55|14.85|14.55|14.78|14.53|0
1709259000000|2024-03-01 02:10:00|14.84|14.54|14.88|14.63|14.88|14.63|14.84|14.54|0
1709259900000|2024-03-01 02:25:00|14.86|14.61|14.86|14.61|14.86|14.61|14.86|14.61|0
1709264100000|2024-03-01 03:35:00|14.87|14.62|14.87|14.62|14.87|14.62|14.87|14.62|0
1709264400000|2024-03-01 03:40:00|14.77|14.69|14.76|14.68|14.77|14.69|14.76|14.68|0
1709265000000|2024-03-01 03:50:00|14.74|14.66|14.77|14.69|14.77|14.69|14.74|14.66|0
1709265300000|2024-03-01 03:55:00|14.78|14.7|14.76|14.68|14.78|14.7|14.75|14.67|0
1709265900000|2024-03-01 04:05:00|14.77|14.69|14.78|14.7|14.78|14.7|14.77|14.69|0
1709267100000|2024-03-01 04:25:00|14.77|14.69|14.78|14.7|14.84|14.7|14.77|14.58|38
1709269800000|2024-03-01 05:10:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|0
1709270100000|2024-03-01 05:15:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|0
1709270700000|2024-03-01 05:25:00|14.76|14.68|14.9|14.82|15.02|14.88|14.73|14.58|344
1709271000000|2024-03-01 05:30:00|14.88|14.8|14.86|14.78|14.9|14.82|14.83|14.75|8
1709271600000|2024-03-01 05:40:00|14.83|14.75|14.86|14.78|14.86|14.78|14.83|14.75|16
1709271900000|2024-03-01 05:45:00|14.85|14.77|14.86|14.78|14.86|14.78|14.85|14.77|13
1709272200000|2024-03-01 05:50:00|14.85|14.77|14.86|14.78|14.86|14.78|14.85|14.77|4
1709272500000|2024-03-01 05:55:00|14.85|14.77|14.86|14.78|14.86|14.78|14.85|14.77|10
1709272800000|2024-03-01 06:00:00|14.85|14.77|14.81|14.73|14.85|14.77|14.78|14.7|20
1709273100000|2024-03-01 06:05:00|14.78|14.7|14.78|14.7|14.81|14.73|14.78|14.7|2
1709273400000|2024-03-01 06:10:00|14.81|14.73|14.78|14.7|14.81|14.73|14.77|14.69|1
1709273700000|2024-03-01 06:15:00|14.86|14.61|14.75|14.67|14.86|14.7|14.73|14.58|30
1709274000000|2024-03-01 06:20:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|0
1709274300000|2024-03-01 06:25:00|14.72|14.64|14.77|14.69|14.81|14.73|14.72|14.64|3
1709274600000|2024-03-01 06:30:00|14.81|14.73|14.81|14.73|14.83|14.75|14.81|14.73|8
1709274900000|2024-03-01 06:35:00|14.8|14.72|14.78|14.7|14.92|14.72|14.78|14.61|11
1709275200000|2024-03-01 06:40:00|14.81|14.73|14.78|14.7|14.86|14.73|14.77|14.61|10
1709275500000|2024-03-01 06:45:00|14.81|14.73|14.77|14.69|14.81|14.73|14.77|14.69|8
1709275800000|2024-03-01 06:50:00|14.75|14.67|14.72|14.64|14.75|14.67|14.72|14.64|17
1709276100000|2024-03-01 06:55:00|14.71|14.63|14.7|14.62|14.71|14.63|14.67|14.59|16
1709276400000|2024-03-01 07:00:00|14.68|14.6|14.67|14.59|14.68|14.6|14.66|14.58|7
1709276700000|2024-03-01 07:05:00|14.68|14.6|14.63|14.55|14.68|14.6|14.63|14.55|174
1709277000000|2024-03-01 07:10:00|14.66|14.58|14.66|14.58|14.66|14.58|14.63|14.55|43
1709277600000|2024-03-01 07:20:00|||||||||16
1709278200000|2024-03-01 07:30:00|||||||||18
1709278500000|2024-03-01 07:35:00|||||||||1
1709278800000|2024-03-01 07:40:00|||||||||19
1709279100000|2024-03-01 07:45:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|166
1709279700000|2024-03-01 07:55:00|||||||||16
1709280000000|2024-03-01 08:00:00|||||||||132
1709280300000|2024-03-01 08:05:00|||||||||32
1709280600000|2024-03-01 08:10:00|||||||||22
1709280900000|2024-03-01 08:15:00|||||||||78
1709281200000|2024-03-01 08:20:00|14.66|14.58|14.69|14.61|14.69|14.61|14.66|14.58|840
1709281500000|2024-03-01 08:25:00|||||||||82
1709281800000|2024-03-01 08:30:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|114
1709282100000|2024-03-01 08:35:00|||||||||24
1709282400000|2024-03-01 08:40:00|||||||||6
1709282700000|2024-03-01 08:45:00|14.72|14.64|14.71|14.63|14.72|14.64|14.71|14.63|134
1709283000000|2024-03-01 08:50:00|14.7|14.62|14.66|14.58|14.7|14.62|14.66|14.58|388
1709283300000|2024-03-01 08:55:00|14.69|14.61|14.66|14.58|14.69|14.61|14.66|14.58|55
1709283600000|2024-03-01 09:00:00|||||||||12
1709283900000|2024-03-01 09:05:00|14.64|14.56|14.61|14.53|14.64|14.56|14.61|14.53|596
1709284200000|2024-03-01 09:10:00|||||||||26
1709284500000|2024-03-01 09:15:00|14.64|14.56|14.61|14.53|14.64|14.56|14.61|14.53|223
1709285100000|2024-03-01 09:25:00|||||||||28
1709285400000|2024-03-01 09:30:00|14.65|14.57|14.61|14.53|14.65|14.57|14.61|14.53|101
1709285700000|2024-03-01 09:35:00|||||||||57
1709286000000|2024-03-01 09:40:00|||||||||17
1709286300000|2024-03-01 09:45:00|||||||||1
1709286600000|2024-03-01 09:50:00|||||||||23
1709286900000|2024-03-01 09:55:00|14.64|14.56|14.69|14.61|14.69|14.61|14.64|14.56|455
1709287200000|2024-03-01 10:00:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|54
1709287500000|2024-03-01 10:05:00|||||||||21
1709287800000|2024-03-01 10:10:00|14.74|14.66|14.78|14.7|14.8|14.72|14.74|14.66|224
1709288100000|2024-03-01 10:15:00|14.76|14.68|14.79|14.71|14.81|14.73|14.76|14.68|325
1709288400000|2024-03-01 10:20:00|14.76|14.68|14.81|14.73|14.81|14.73|14.76|14.68|69
1709288700000|2024-03-01 10:25:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|13
1709289000000|2024-03-01 10:30:00|14.76|14.68|14.81|14.73|14.81|14.73|14.76|14.68|875
1709289300000|2024-03-01 10:35:00|14.79|14.71|14.76|14.68|14.81|14.73|14.76|14.68|320
1709289600000|2024-03-01 10:40:00|||||||||1
1709289900000|2024-03-01 10:45:00|14.81|14.73|14.81|14.73|14.81|14.73|14.76|14.68|161
1709290200000|2024-03-01 10:50:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|13
1709290500000|2024-03-01 10:55:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|58
1709290800000|2024-03-01 11:00:00|14.78|14.7|14.76|14.68|14.8|14.72|14.76|14.68|76
1709291400000|2024-03-01 11:10:00|||||||||17
1709291700000|2024-03-01 11:15:00|14.71|14.63|14.71|14.63|14.75|14.67|14.71|14.63|235
1709292000000|2024-03-01 11:20:00|||||||||1
1709292300000|2024-03-01 11:25:00|||||||||19
1709292600000|2024-03-01 11:30:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|18
1709292900000|2024-03-01 11:35:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|17
1709293200000|2024-03-01 11:40:00|||||||||18
1709293500000|2024-03-01 11:45:00|||||||||1
1709293800000|2024-03-01 11:50:00|||||||||18
1709294100000|2024-03-01 11:55:00|||||||||2
1709294400000|2024-03-01 12:00:00|||||||||19
1709294700000|2024-03-01 12:05:00|||||||||2
1709295000000|2024-03-01 12:10:00|||||||||18
1709295300000|2024-03-01 12:15:00|||||||||2
1709295600000|2024-03-01 12:20:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|58
1709295900000|2024-03-01 12:25:00|||||||||1
1709296200000|2024-03-01 12:30:00|||||||||16
1709296500000|2024-03-01 12:35:00|14.72|14.64|14.72|14.64|14.74|14.66|14.72|14.64|877
1709296800000|2024-03-01 12:40:00|||||||||1
1709297100000|2024-03-01 12:45:00|14.7|14.62|14.69|14.61|14.7|14.62|14.68|14.6|18
1709297400000|2024-03-01 12:50:00|14.68|14.6|14.69|14.61|14.69|14.61|14.67|14.59|184
1709297700000|2024-03-01 12:55:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|40
1709298000000|2024-03-01 13:00:00|||||||||100
1709298300000|2024-03-01 13:05:00|||||||||17
1709298600000|2024-03-01 13:10:00|||||||||2
1709298900000|2024-03-01 13:15:00|||||||||22
1709299200000|2024-03-01 13:20:00|||||||||1
1709299500000|2024-03-01 13:25:00|||||||||22
1709299800000|2024-03-01 13:30:00|||||||||1
1709300100000|2024-03-01 13:35:00|14.72|14.64|14.67|14.59|14.72|14.64|14.67|14.59|252
1709300400000|2024-03-01 13:40:00|||||||||1
1709300700000|2024-03-01 13:45:00|14.62|14.54|14.64|14.56|14.64|14.56|14.62|14.54|335
1709301000000|2024-03-01 13:50:00|14.67|14.59|14.67|14.59|14.67|14.59|14.64|14.56|140
1709301300000|2024-03-01 13:55:00|14.64|14.56|14.64|14.56|14.67|14.59|14.64|14.56|111
1709301600000|2024-03-01 14:00:00|14.62|14.54|14.62|14.54|14.64|14.56|14.62|14.54|71
1709301900000|2024-03-01 14:05:00|||||||||2
1709302200000|2024-03-01 14:10:00|||||||||30
1709302500000|2024-03-01 14:15:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|628
1709302800000|2024-03-01 14:20:00|||||||||31
1709303100000|2024-03-01 14:25:00|14.54|14.46|14.57|14.49|14.57|14.49|14.54|14.46|228
1709303400000|2024-03-01 14:30:00|14.54|14.46|14.54|14.46|14.54|14.46|14.52|14.44|284
1709303700000|2024-03-01 14:35:00|14.52|14.44|14.52|14.44|14.54|14.46|14.52|14.44|150
1709304000000|2024-03-01 14:40:00|14.54|14.46|14.57|14.49|14.57|14.49|14.54|14.46|225
1709304300000|2024-03-01 14:45:00|14.53|14.45|14.57|14.49|14.57|14.49|14.52|14.44|989
1709304600000|2024-03-01 14:50:00|14.52|14.44|14.57|14.49|14.57|14.49|14.52|14.44|633
1709304900000|2024-03-01 14:55:00|14.59|14.51|14.57|14.49|14.59|14.51|14.52|14.44|1477
1709305200000|2024-03-01 15:00:00|14.52|14.44|14.57|14.49|14.57|14.49|14.52|14.44|515
1709305500000|2024-03-01 15:05:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|218
1709305800000|2024-03-01 15:10:00|||||||||5
1709306100000|2024-03-01 15:15:00|14.51|14.43|14.55|14.47|14.55|14.47|14.49|14.41|655
1709306400000|2024-03-01 15:20:00|14.52|14.44|14.52|14.44|14.55|14.47|14.52|14.44|69
1709306700000|2024-03-01 15:25:00|14.53|14.45|14.52|14.44|14.55|14.47|14.52|14.44|34
1709307000000|2024-03-01 15:30:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|109
1709307300000|2024-03-01 15:35:00|||||||||72
1709307600000|2024-03-01 15:40:00|||||||||139
1709307900000|2024-03-01 15:45:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|172
1709308200000|2024-03-01 15:50:00|||||||||18
1709308500000|2024-03-01 15:55:00|14.61|14.53|14.62|14.54|14.62|14.54|14.57|14.49|2455
1709308800000|2024-03-01 16:00:00|||||||||30
1709309100000|2024-03-01 16:05:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|118
1709309400000|2024-03-01 16:10:00|14.67|14.59|14.67|14.59|14.67|14.59|14.65|14.57|201
1709309700000|2024-03-01 16:15:00|14.65|14.57|14.67|14.59|14.67|14.59|14.65|14.57|12
1709310000000|2024-03-01 16:20:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|35
1709310300000|2024-03-01 16:25:00|14.67|14.59|14.7|14.62|14.72|14.64|14.67|14.59|517
1709310600000|2024-03-01 16:30:00|14.72|14.64|14.72|14.64|14.72|14.64|14.7|14.62|85
1709310900000|2024-03-01 16:35:00|14.7|14.62|14.7|14.62|14.72|14.64|14.7|14.62|56
1709311200000|2024-03-01 16:40:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|36
1709311500000|2024-03-01 16:45:00|14.75|14.67|14.72|14.64|14.75|14.67|14.72|14.64|0
1709311800000|2024-03-01 16:50:00|||||||||19
1709312100000|2024-03-01 16:55:00|||||||||216
1709312400000|2024-03-01 17:00:00|||||||||37
1709312700000|2024-03-01 17:05:00|||||||||6
1709313000000|2024-03-01 17:10:00|||||||||28
1709313300000|2024-03-01 17:15:00|||||||||106
1709313600000|2024-03-01 17:20:00|||||||||16
1709313900000|2024-03-01 17:25:00|||||||||7
1709314200000|2024-03-01 17:30:00|||||||||48
1709314500000|2024-03-01 17:35:00|||||||||31
1709314800000|2024-03-01 17:40:00|14.74|14.66|14.75|14.67|14.77|14.69|14.74|14.66|183
1709315100000|2024-03-01 17:45:00|14.76|14.68|14.75|14.67|14.77|14.69|14.75|14.67|39
1709315400000|2024-03-01 17:50:00|14.76|14.68|14.75|14.67|14.76|14.68|14.75|14.67|8
1709315700000|2024-03-01 17:55:00|14.76|14.68|14.75|14.67|14.76|14.68|14.75|14.67|6
1709316000000|2024-03-01 18:00:00|14.77|14.69|14.72|14.64|14.77|14.69|14.72|14.64|38
1709316300000|2024-03-01 18:05:00|14.74|14.66|14.74|14.66|14.74|14.66|14.72|14.64|10
1709316600000|2024-03-01 18:10:00|14.72|14.64|14.77|14.69|14.77|14.69|14.72|14.64|13
1709316900000|2024-03-01 18:15:00|14.72|14.64|14.77|14.69|14.77|14.69|14.72|14.64|11
1709317200000|2024-03-01 18:20:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|28
1709317500000|2024-03-01 18:25:00|14.76|14.68|14.77|14.69|14.77|14.69|14.75|14.67|16
1709318100000|2024-03-01 18:35:00|||||||||17
1709318400000|2024-03-01 18:40:00|||||||||73
1709318700000|2024-03-01 18:45:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|9
1709319000000|2024-03-01 18:50:00|14.76|14.68|14.75|14.67|14.76|14.68|14.75|14.67|16
1709319300000|2024-03-01 18:55:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|123
1709319600000|2024-03-01 19:00:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|236
1709319900000|2024-03-01 19:05:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|139
1709320200000|2024-03-01 19:10:00|||||||||17
1709320500000|2024-03-01 19:15:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|1
1709320800000|2024-03-01 19:20:00|||||||||16
1709321100000|2024-03-01 19:25:00|||||||||1
1709321400000|2024-03-01 19:30:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|23
1709321700000|2024-03-01 19:35:00|14.79|14.71|14.83|14.75|14.83|14.75|14.78|14.7|78
1709322000000|2024-03-01 19:40:00|||||||||110
1709322300000|2024-03-01 19:45:00|14.78|14.7|14.83|14.75|14.83|14.75|14.78|14.7|59
1709322900000|2024-03-01 19:55:00|||||||||17
1709323200000|2024-03-01 20:00:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|25
1709323500000|2024-03-01 20:05:00|14.78|14.7|14.79|14.71|14.83|14.75|14.78|14.7|28
1709323800000|2024-03-01 20:10:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|0
1709324100000|2024-03-01 20:15:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|20
1709324400000|2024-03-01 20:20:00|14.79|14.71|14.83|14.75|14.83|14.75|14.78|14.7|42
1709324700000|2024-03-01 20:25:00|||||||||18
1709325300000|2024-03-01 20:35:00|||||||||31
1709325600000|2024-03-01 20:40:00|14.81|14.73|14.78|14.7|14.81|14.73|14.78|14.7|22
1709325900000|2024-03-01 20:45:00|||||||||28
1709326200000|2024-03-01 20:50:00|||||||||29
1709326500000|2024-03-01 20:55:00|14.77|14.69|14.75|14.67|14.83|14.75|14.75|14.67|159
1709511300000|2024-03-04 00:15:00|14.88|14.63|14.76|14.68|14.91|14.69|14.67|14.54|21
1709511600000|2024-03-04 00:20:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|3
1709512800000|2024-03-04 00:40:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1709513100000|2024-03-04 00:45:00|14.78|14.7|14.79|14.71|14.81|14.73|14.77|14.69|5
1709513400000|2024-03-04 00:50:00|14.77|14.69|14.77|14.69|14.79|14.71|14.77|14.69|4
1709513700000|2024-03-04 00:55:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|4
1709514000000|2024-03-04 01:00:00|14.78|14.7|14.82|14.74|14.82|14.74|14.77|14.69|5
1709514300000|2024-03-04 01:05:00|14.81|14.73|14.8|14.72|14.82|14.74|14.8|14.72|1
1709514600000|2024-03-04 01:10:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|1
1709514900000|2024-03-04 01:15:00|14.78|14.7|14.78|14.7|14.81|14.73|14.78|14.7|2
1709515200000|2024-03-04 01:20:00|14.8|14.72|14.81|14.73|14.81|14.73|14.78|14.7|4
1709515500000|2024-03-04 01:25:00|14.8|14.72|14.77|14.69|14.8|14.72|14.75|14.67|5
1709515800000|2024-03-04 01:30:00|14.79|14.71|14.82|14.74|14.82|14.74|14.78|14.7|5
1709516100000|2024-03-04 01:35:00|14.8|14.72|14.8|14.72|14.82|14.74|14.8|14.72|1
1709516700000|2024-03-04 01:45:00|14.77|14.69|14.77|14.69|14.79|14.71|14.77|14.69|1
1709517000000|2024-03-04 01:50:00|14.79|14.71|14.79|14.71|14.79|14.71|14.77|14.69|4
1709517300000|2024-03-04 01:55:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|4
1709517600000|2024-03-04 02:00:00|14.78|14.7|14.82|14.74|14.82|14.74|14.77|14.69|3
1709518500000|2024-03-04 02:15:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1709518800000|2024-03-04 02:20:00|14.87|14.62|14.79|14.71|14.87|14.71|14.78|14.62|0
1709519100000|2024-03-04 02:25:00|14.81|14.73|14.82|14.74|14.88|14.74|14.81|14.63|0
1709519400000|2024-03-04 02:30:00|14.92|14.67|14.84|14.76|14.92|14.76|14.84|14.67|1
1709519700000|2024-03-04 02:35:00|14.85|14.77|14.92|14.67|14.92|14.77|14.85|14.67|1
1709520600000|2024-03-04 02:50:00|14.89|14.64|14.89|14.64|14.89|14.64|14.88|14.63|0
1709520900000|2024-03-04 02:55:00|14.88|14.63|14.89|14.64|14.89|14.64|14.88|14.63|0
1709521500000|2024-03-04 03:05:00|14.9|14.65|14.87|14.79|14.92|14.79|14.84|14.65|0
1709522100000|2024-03-04 03:15:00|14.88|14.8|14.9|14.82|14.9|14.82|14.88|14.8|0
1709522400000|2024-03-04 03:20:00|14.87|14.79|14.9|14.65|14.93|14.79|14.87|14.65|0
1709523000000|2024-03-04 03:30:00|14.92|14.67|14.87|14.79|14.93|14.79|14.87|14.67|0
1709523900000|2024-03-04 03:45:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1709524200000|2024-03-04 03:50:00|14.87|14.79|14.92|14.67|14.93|14.79|14.87|14.67|0
1709525100000|2024-03-04 04:05:00|14.93|14.68|14.87|14.79|14.93|14.79|14.86|14.68|0
1709525700000|2024-03-04 04:15:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1709526000000|2024-03-04 04:20:00|14.87|14.79|14.92|14.67|14.93|14.79|14.87|14.67|0
1709526900000|2024-03-04 04:35:00|14.94|14.69|14.88|14.8|14.94|14.8|14.88|14.69|0
1709527800000|2024-03-04 04:50:00|14.89|14.81|14.94|14.69|14.94|14.82|14.87|14.69|0
1709528100000|2024-03-04 04:55:00|14.92|14.67|14.92|14.67|14.92|14.67|14.92|14.67|0
1709529000000|2024-03-04 05:10:00|14.94|14.69|14.88|14.8|14.94|14.8|14.86|14.69|0
1709529600000|2024-03-04 05:20:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1709529900000|2024-03-04 05:25:00|14.94|14.69|14.92|14.67|14.94|14.69|14.92|14.67|0
1709530800000|2024-03-04 05:40:00|14.94|14.69|14.88|14.8|14.94|14.8|14.88|14.69|0
1709531400000|2024-03-04 05:50:00|14.89|14.81|14.9|14.82|14.9|14.82|14.89|14.81|0
1709531700000|2024-03-04 05:55:00|14.94|14.69|14.92|14.67|14.94|14.69|14.92|14.67|0
1709532600000|2024-03-04 06:10:00|14.94|14.69|14.88|14.8|14.94|14.8|14.86|14.69|0
1709533200000|2024-03-04 06:20:00|14.87|14.79|14.81|14.73|14.87|14.79|14.81|14.73|1
1709534400000|2024-03-04 06:40:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|0
1709535000000|2024-03-04 06:50:00|||||||||1
1709535300000|2024-03-04 06:55:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|3
1709535600000|2024-03-04 07:00:00|14.85|14.77|14.82|14.74|14.85|14.77|14.82|14.74|38
1709535900000|2024-03-04 07:05:00|||||||||1
1709536200000|2024-03-04 07:10:00|||||||||2
1709536500000|2024-03-04 07:15:00|||||||||2
1709536800000|2024-03-04 07:20:00|||||||||1
1709537100000|2024-03-04 07:25:00|||||||||1
1709537400000|2024-03-04 07:30:00|14.84|14.76|14.84|14.76|14.87|14.79|14.82|14.74|30
1709537700000|2024-03-04 07:35:00|||||||||1
1709538000000|2024-03-04 07:40:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|527
1709538900000|2024-03-04 07:55:00|14.8|14.72|14.81|14.73|14.82|14.74|14.8|14.72|85
1709539200000|2024-03-04 08:00:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|8
1709539500000|2024-03-04 08:05:00|14.83|14.75|14.82|14.74|14.83|14.75|14.81|14.73|129
1709539800000|2024-03-04 08:10:00|14.8|14.72|14.78|14.7|14.8|14.72|14.78|14.7|110
1709540100000|2024-03-04 08:15:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1709540400000|2024-03-04 08:20:00|||||||||11
1709540700000|2024-03-04 08:25:00|14.75|14.67|14.8|14.72|14.8|14.72|14.75|14.67|171
1709541600000|2024-03-04 08:40:00|14.75|14.67|14.77|14.69|14.78|14.7|14.75|14.67|23
1709542200000|2024-03-04 08:50:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|0
1709542500000|2024-03-04 08:55:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1709542800000|2024-03-04 09:00:00|||||||||5
1709543100000|2024-03-04 09:05:00|14.81|14.73|14.82|14.74|14.83|14.75|14.81|14.73|165
1709543400000|2024-03-04 09:10:00|||||||||35
1709543700000|2024-03-04 09:15:00|||||||||1
1709544300000|2024-03-04 09:25:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|3
1709544600000|2024-03-04 09:30:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|4
1709544900000|2024-03-04 09:35:00|14.85|14.77|14.8|14.72|14.85|14.77|14.8|14.72|221
1709545200000|2024-03-04 09:40:00|||||||||13
1709545500000|2024-03-04 09:45:00|||||||||13
1709545800000|2024-03-04 09:50:00|||||||||11
1709546100000|2024-03-04 09:55:00|14.83|14.75|14.82|14.74|14.83|14.75|14.8|14.72|146
1709546400000|2024-03-04 10:00:00|14.85|14.77|14.82|14.74|14.85|14.77|14.8|14.72|119
1709546700000|2024-03-04 10:05:00|14.8|14.72|14.8|14.72|14.81|14.73|14.8|14.72|160
1709547300000|2024-03-04 10:15:00|||||||||40
1709547600000|2024-03-04 10:20:00|||||||||1
1709547900000|2024-03-04 10:25:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|34
1709548200000|2024-03-04 10:30:00|14.81|14.73|14.8|14.72|14.82|14.74|14.8|14.72|34
1709548500000|2024-03-04 10:35:00|14.81|14.73|14.84|14.76|14.84|14.76|14.8|14.72|20
1709548800000|2024-03-04 10:40:00|14.82|14.74|14.85|14.77|14.85|14.77|14.8|14.72|710
1709549400000|2024-03-04 10:50:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|3
1709549700000|2024-03-04 10:55:00|14.85|14.77|14.83|14.75|14.85|14.77|14.83|14.75|40
1709550000000|2024-03-04 11:00:00|14.85|14.77|14.83|14.75|14.85|14.77|14.83|14.75|52
1709550300000|2024-03-04 11:05:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|29
1709550600000|2024-03-04 11:10:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|30
1709550900000|2024-03-04 11:15:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|17
1709551200000|2024-03-04 11:20:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|2
1709551500000|2024-03-04 11:25:00|||||||||2
1709551800000|2024-03-04 11:30:00|14.83|14.75|14.8|14.72|14.85|14.77|14.8|14.72|631
1709552100000|2024-03-04 11:35:00|||||||||49
1709552400000|2024-03-04 11:40:00|||||||||34
1709552700000|2024-03-04 11:45:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|350
1709553600000|2024-03-04 12:00:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|206
1709553900000|2024-03-04 12:05:00|||||||||178
1709554200000|2024-03-04 12:10:00|14.77|14.69|14.75|14.67|14.77|14.69|14.75|14.67|17
1709554500000|2024-03-04 12:15:00|14.77|14.69|14.75|14.67|14.78|14.7|14.75|14.67|10
1709554800000|2024-03-04 12:20:00|14.77|14.69|14.78|14.7|14.78|14.7|14.77|14.69|6
1709555100000|2024-03-04 12:25:00|14.77|14.69|14.75|14.67|14.77|14.69|14.75|14.67|5
1709555400000|2024-03-04 12:30:00|||||||||37
1709555700000|2024-03-04 12:35:00|||||||||32
1709556000000|2024-03-04 12:40:00|||||||||4
1709556600000|2024-03-04 12:50:00|14.77|14.69|14.78|14.7|14.78|14.7|14.77|14.69|2
1709557500000|2024-03-04 13:05:00|||||||||2
1709557800000|2024-03-04 13:10:00|14.75|14.67|14.73|14.65|14.75|14.67|14.73|14.65|21
1709558100000|2024-03-04 13:15:00|||||||||1
1709558400000|2024-03-04 13:20:00|14.75|14.67|14.75|14.67|14.75|14.67|14.73|14.65|80
1709558700000|2024-03-04 13:25:00|||||||||2
1709559000000|2024-03-04 13:30:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|0
1709559900000|2024-03-04 13:45:00|||||||||4
1709560200000|2024-03-04 13:50:00|||||||||7
1709560500000|2024-03-04 13:55:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|100
1709560800000|2024-03-04 14:00:00|||||||||3
1709561100000|2024-03-04 14:05:00|||||||||20
1709561400000|2024-03-04 14:10:00|||||||||7
1709561700000|2024-03-04 14:15:00|||||||||2
1709562000000|2024-03-04 14:20:00|14.83|14.75|14.8|14.72|14.83|14.75|14.8|14.72|156
1709562300000|2024-03-04 14:25:00|||||||||24
1709562600000|2024-03-04 14:30:00|14.78|14.7|14.78|14.7|14.78|14.7|14.77|14.69|72
1709562900000|2024-03-04 14:35:00|14.77|14.69|14.78|14.7|14.78|14.7|14.75|14.67|416
1709563200000|2024-03-04 14:40:00|14.73|14.65|14.78|14.7|14.78|14.7|14.73|14.65|634
1709563500000|2024-03-04 14:45:00|14.8|14.72|14.8|14.72|14.8|14.72|14.78|14.7|26
1709563800000|2024-03-04 14:50:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|581
1709564100000|2024-03-04 14:55:00|14.73|14.65|14.78|14.7|14.78|14.7|14.73|14.65|55
1709564400000|2024-03-04 15:00:00|14.77|14.69|14.73|14.65|14.78|14.7|14.73|14.65|201
1709564700000|2024-03-04 15:05:00|14.75|14.67|14.71|14.63|14.75|14.67|14.71|14.63|1031
1709565000000|2024-03-04 15:10:00|||||||||9
1709565300000|2024-03-04 15:15:00|||||||||50
1709565600000|2024-03-04 15:20:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|613
1709565900000|2024-03-04 15:25:00|||||||||28
1709566200000|2024-03-04 15:30:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|318
1709566500000|2024-03-04 15:35:00|14.71|14.63|14.71|14.63|14.74|14.66|14.71|14.63|18
1709566800000|2024-03-04 15:40:00|||||||||37
1709567100000|2024-03-04 15:45:00|||||||||142
1709567400000|2024-03-04 15:50:00|||||||||34
1709567700000|2024-03-04 15:55:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|28
1709568000000|2024-03-04 16:00:00|14.74|14.66|14.77|14.69|14.77|14.69|14.72|14.64|570
1709568300000|2024-03-04 16:05:00|||||||||78
1709568600000|2024-03-04 16:10:00|||||||||32
1709568900000|2024-03-04 16:15:00|||||||||34
1709569200000|2024-03-04 16:20:00|14.74|14.66|14.74|14.66|14.75|14.67|14.74|14.66|427
1709569500000|2024-03-04 16:25:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|476
1709569800000|2024-03-04 16:30:00|14.75|14.67|14.77|14.69|14.77|14.69|14.72|14.64|201
1709570100000|2024-03-04 16:35:00|14.74|14.66|14.77|14.69|14.77|14.69|14.74|14.66|2
1709570400000|2024-03-04 16:40:00|||||||||14
1709570700000|2024-03-04 16:45:00|||||||||9
1709571300000|2024-03-04 16:55:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|26
1709571600000|2024-03-04 17:00:00|14.77|14.69|14.75|14.67|14.77|14.69|14.75|14.67|0
1709571900000|2024-03-04 17:05:00|14.77|14.69|14.77|14.69|14.77|14.69|14.75|14.67|3
1709572200000|2024-03-04 17:10:00|14.75|14.67|14.74|14.66|14.77|14.69|14.74|14.66|1
1709572800000|2024-03-04 17:20:00|||||||||2
1709573400000|2024-03-04 17:30:00|14.69|14.61|14.74|14.66|14.74|14.66|14.69|14.61|338
1709574000000|2024-03-04 17:40:00|||||||||1
1709574300000|2024-03-04 17:45:00|||||||||1
1709577000000|2024-03-04 18:30:00|||||||||71
1709577900000|2024-03-04 18:45:00|||||||||1
1709578200000|2024-03-04 18:50:00|14.77|14.69|14.77|14.69|14.77|14.69|14.74|14.66|1
1709578500000|2024-03-04 18:55:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1709579700000|2024-03-04 19:15:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|76
1709580000000|2024-03-04 19:20:00|||||||||20
1709580600000|2024-03-04 19:30:00|||||||||3
1709582100000|2024-03-04 19:55:00|||||||||3
1709583300000|2024-03-04 20:15:00|||||||||3
1709583900000|2024-03-04 20:25:00|||||||||1
1709585100000|2024-03-04 20:45:00|14.77|14.69|14.77|14.69|14.77|14.69|14.74|14.66|209
1709585400000|2024-03-04 20:50:00|||||||||11
1709585700000|2024-03-04 20:55:00|14.72|14.64|14.72|14.64|14.77|14.69|14.72|14.64|77
1709597700000|2024-03-05 00:15:00|14.93|14.63|14.86|14.61|14.93|14.69|14.75|14.6|0
1709598000000|2024-03-05 00:20:00|14.85|14.6|14.77|14.69|14.85|14.69|14.77|14.6|0
1709598300000|2024-03-05 00:25:00|14.85|14.6|14.77|14.69|14.85|14.69|14.77|14.6|0
1709599200000|2024-03-05 00:40:00|14.85|14.6|14.77|14.69|14.85|14.69|14.77|14.6|0
1709599800000|2024-03-05 00:50:00|14.87|14.62|14.87|14.62|14.87|14.69|14.77|14.62|0
1709600100000|2024-03-05 00:55:00|14.77|14.69|14.77|14.69|14.87|14.69|14.77|14.62|0
1709600400000|2024-03-05 01:00:00|14.87|14.62|14.9|14.65|14.9|14.69|14.77|14.61|0
1709602200000|2024-03-05 01:30:00|14.82|14.74|14.82|14.74|14.9|14.74|14.82|14.65|0
1709602500000|2024-03-05 01:35:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1709602800000|2024-03-05 01:40:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1709603400000|2024-03-05 01:50:00|14.85|14.77|14.82|14.74|14.85|14.77|14.82|14.74|0
1709603700000|2024-03-05 01:55:00|14.81|14.73|14.78|14.7|14.82|14.74|14.78|14.7|0
1709604000000|2024-03-05 02:00:00|14.8|14.72|14.78|14.7|14.8|14.72|14.78|14.7|0
1709604300000|2024-03-05 02:05:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1709604900000|2024-03-05 02:15:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1709605200000|2024-03-05 02:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1709605500000|2024-03-05 02:25:00|14.81|14.73|14.82|14.74|14.83|14.75|14.81|14.73|4
1709605800000|2024-03-05 02:30:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|0
1709606700000|2024-03-05 02:45:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|0
1709607000000|2024-03-05 02:50:00|14.83|14.75|14.82|14.74|14.83|14.75|14.82|14.74|20
1709607600000|2024-03-05 03:00:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1709607900000|2024-03-05 03:05:00|14.8|14.72|14.79|14.71|14.8|14.72|14.76|14.68|3
1709608200000|2024-03-05 03:10:00|14.8|14.72|14.77|14.69|14.8|14.72|14.77|14.69|1
1709608500000|2024-03-05 03:15:00|14.8|14.72|14.77|14.69|14.8|14.72|14.77|14.69|1
1709608800000|2024-03-05 03:20:00|14.8|14.72|14.77|14.69|14.85|14.72|14.77|14.6|2
1709609100000|2024-03-05 03:25:00|14.88|14.63|14.9|14.65|14.9|14.65|14.88|14.63|0
1709609400000|2024-03-05 03:30:00|14.88|14.63|14.77|14.69|14.88|14.69|14.77|14.6|0
1709609700000|2024-03-05 03:35:00|14.85|14.6|14.78|14.7|14.87|14.7|14.78|14.6|0
1709610000000|2024-03-05 03:40:00|14.87|14.62|14.87|14.62|14.87|14.7|14.78|14.6|0
1709610300000|2024-03-05 03:45:00|14.78|14.7|14.78|14.7|14.87|14.7|14.78|14.62|0
1709610600000|2024-03-05 03:50:00|14.87|14.62|14.78|14.7|14.87|14.7|14.78|14.62|0
1709610900000|2024-03-05 03:55:00|14.89|14.64|14.9|14.65|14.9|14.71|14.78|14.62|0
1709611200000|2024-03-05 04:00:00|14.78|14.7|14.9|14.65|14.9|14.7|14.78|14.62|0
1709611800000|2024-03-05 04:10:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1709618400000|2024-03-05 06:00:00|14.81|14.73|14.83|14.75|14.83|14.75|14.81|14.73|0
1709618700000|2024-03-05 06:05:00|14.81|14.73|14.83|14.75|14.83|14.75|14.81|14.73|0
1709619300000|2024-03-05 06:15:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1709619600000|2024-03-05 06:20:00|14.81|14.73|14.83|14.75|14.83|14.75|14.81|14.73|0
1709619900000|2024-03-05 06:25:00|14.8|14.72|14.83|14.75|14.83|14.75|14.8|14.72|0
1709620200000|2024-03-05 06:30:00|14.81|14.73|14.83|14.75|14.83|14.75|14.8|14.72|0
1709620500000|2024-03-05 06:35:00|14.8|14.72|14.83|14.75|14.83|14.75|14.8|14.72|0
1709621400000|2024-03-05 06:50:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|25
1709621700000|2024-03-05 06:55:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|0
1709622000000|2024-03-05 07:00:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|22
1709622300000|2024-03-05 07:05:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|8
1709622900000|2024-03-05 07:15:00|||||||||87
1709623500000|2024-03-05 07:25:00|||||||||3
1709623800000|2024-03-05 07:30:00|||||||||1
1709625000000|2024-03-05 07:50:00|||||||||3
1709625300000|2024-03-05 07:55:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1709625600000|2024-03-05 08:00:00|14.81|14.73|14.81|14.73|14.81|14.73|14.79|14.71|112
1709625900000|2024-03-05 08:05:00|||||||||8
1709626200000|2024-03-05 08:10:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|77
1709626500000|2024-03-05 08:15:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|26
1709626800000|2024-03-05 08:20:00|14.88|14.8|14.93|14.85|14.96|14.88|14.88|14.8|708
1709627100000|2024-03-05 08:25:00|||||||||7
1709627400000|2024-03-05 08:30:00|||||||||1
1709627700000|2024-03-05 08:35:00|14.96|14.88|15.01|14.93|15.01|14.93|14.96|14.88|130
1709628000000|2024-03-05 08:40:00|||||||||247
1709628300000|2024-03-05 08:45:00|15.03|14.95|15.01|14.93|15.03|14.95|15.01|14.93|318
1709628600000|2024-03-05 08:50:00|||||||||48
1709628900000|2024-03-05 08:55:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|250
1709629200000|2024-03-05 09:00:00|||||||||44
1709629500000|2024-03-05 09:05:00|15.01|14.93|15.01|14.93|15.03|14.95|15.01|14.93|439
1709629800000|2024-03-05 09:10:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|316
1709630100000|2024-03-05 09:15:00|||||||||41
1709630400000|2024-03-05 09:20:00|14.98|14.9|14.96|14.88|14.98|14.9|14.96|14.88|502
1709630700000|2024-03-05 09:25:00|14.97|14.89|14.93|14.85|14.97|14.89|14.93|14.85|11
1709631000000|2024-03-05 09:30:00|||||||||19
1709631300000|2024-03-05 09:35:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|57
1709631600000|2024-03-05 09:40:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|255
1709631900000|2024-03-05 09:45:00|14.98|14.9|14.96|14.88|14.98|14.9|14.93|14.85|71
1709632200000|2024-03-05 09:50:00|14.98|14.9|14.98|14.9|14.98|14.9|14.96|14.88|128
1709632500000|2024-03-05 09:55:00|||||||||24
1709632800000|2024-03-05 10:00:00|14.96|14.88|14.96|14.88|14.98|14.9|14.96|14.88|90
1709633100000|2024-03-05 10:05:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|22
1709633400000|2024-03-05 10:10:00|14.96|14.88|14.93|14.85|14.96|14.88|14.93|14.85|270
1709633700000|2024-03-05 10:15:00|||||||||199
1709634000000|2024-03-05 10:20:00|||||||||835
1709634300000|2024-03-05 10:25:00|14.94|14.86|14.93|14.85|14.94|14.86|14.93|14.85|10
1709634600000|2024-03-05 10:30:00|||||||||8
1709634900000|2024-03-05 10:35:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|102
1709635200000|2024-03-05 10:40:00|||||||||4
1709635500000|2024-03-05 10:45:00|||||||||265
1709635800000|2024-03-05 10:50:00|14.88|14.8|14.86|14.78|14.88|14.8|14.86|14.78|189
1709636100000|2024-03-05 10:55:00|||||||||103
1709636400000|2024-03-05 11:00:00|14.85|14.77|14.85|14.77|14.86|14.78|14.85|14.77|38
1709636700000|2024-03-05 11:05:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|69
1709637000000|2024-03-05 11:10:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|28
1709637300000|2024-03-05 11:15:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|49
1709637600000|2024-03-05 11:20:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|58
1709638200000|2024-03-05 11:30:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|118
1709638800000|2024-03-05 11:40:00|||||||||1
1709639100000|2024-03-05 11:45:00|14.86|14.78|14.86|14.78|14.89|14.81|14.84|14.76|25
1709639400000|2024-03-05 11:50:00|14.88|14.8|14.86|14.78|14.88|14.8|14.86|14.78|1
1709639700000|2024-03-05 11:55:00|14.84|14.76|14.81|14.73|14.84|14.76|14.81|14.73|44
1709640000000|2024-03-05 12:00:00|||||||||17
1709640600000|2024-03-05 12:10:00|14.78|14.7|14.8|14.72|14.81|14.73|14.76|14.68|125
1709640900000|2024-03-05 12:15:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|9
1709641200000|2024-03-05 12:20:00|||||||||4
1709641500000|2024-03-05 12:25:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|12
1709641800000|2024-03-05 12:30:00|||||||||6
1709642100000|2024-03-05 12:35:00|||||||||25
1709642400000|2024-03-05 12:40:00|||||||||16
1709642700000|2024-03-05 12:45:00|||||||||2
1709643000000|2024-03-05 12:50:00|||||||||104
1709643600000|2024-03-05 13:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|59
1709643900000|2024-03-05 13:05:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|35
1709644500000|2024-03-05 13:15:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|264
1709644800000|2024-03-05 13:20:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1709645100000|2024-03-05 13:25:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|110
1709645400000|2024-03-05 13:30:00|14.86|14.78|14.83|14.75|14.86|14.78|14.83|14.75|2
1709645700000|2024-03-05 13:35:00|||||||||2
1709646000000|2024-03-05 13:40:00|14.86|14.78|14.86|14.78|14.88|14.8|14.86|14.78|77
1709646300000|2024-03-05 13:45:00|14.83|14.75|14.85|14.77|14.86|14.78|14.83|14.75|0
1709646600000|2024-03-05 13:50:00|14.83|14.75|14.83|14.75|14.85|14.77|14.83|14.75|0
1709646900000|2024-03-05 13:55:00|14.85|14.77|14.86|14.78|14.86|14.78|14.85|14.77|2
1709647200000|2024-03-05 14:00:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|114
1709647500000|2024-03-05 14:05:00|14.86|14.78|14.88|14.8|14.88|14.8|14.86|14.78|81
1709647800000|2024-03-05 14:10:00|||||||||4
1709648100000|2024-03-05 14:15:00|||||||||56
1709648400000|2024-03-05 14:20:00|||||||||6
1709648700000|2024-03-05 14:25:00|14.86|14.78|14.86|14.78|14.88|14.8|14.86|14.78|326
1709649000000|2024-03-05 14:30:00|14.88|14.8|14.93|14.85|14.93|14.85|14.88|14.8|204
1709649300000|2024-03-05 14:35:00|14.95|14.87|14.98|14.9|14.98|14.9|14.95|14.87|475
1709649600000|2024-03-05 14:40:00|14.96|14.88|14.98|14.9|14.98|14.9|14.96|14.88|208
1709649900000|2024-03-05 14:45:00|15.01|14.93|15.03|14.95|15.03|14.95|14.98|14.9|538
1709650200000|2024-03-05 14:50:00|15.01|14.93|15.01|14.93|15.06|14.98|15.01|14.93|738
1709650500000|2024-03-05 14:55:00|||||||||251
1709650800000|2024-03-05 15:00:00|14.98|14.9|14.93|14.85|14.98|14.9|14.91|14.83|516
1709651100000|2024-03-05 15:05:00|14.95|14.87|15.08|15|15.08|15|14.93|14.85|2089
1709651400000|2024-03-05 15:10:00|15.07|14.99|15.13|15.05|15.13|15.05|15.03|14.95|1411
1709651700000|2024-03-05 15:15:00|15.11|15.03|15.18|15.1|15.18|15.1|15.08|15|573
1709652000000|2024-03-05 15:20:00|15.22|15.14|15.23|15.15|15.23|15.15|15.18|15.1|1041
1709652300000|2024-03-05 15:25:00|15.27|15.19|15.18|15.1|15.27|15.19|15.18|15.1|269
1709652600000|2024-03-05 15:30:00|15.21|15.13|15.28|15.2|15.28|15.2|15.2|15.12|249
1709652900000|2024-03-05 15:35:00|15.26|15.18|15.3|15.22|15.3|15.22|15.23|15.15|193
1709653200000|2024-03-05 15:40:00|15.28|15.2|15.3|15.22|15.3|15.22|15.25|15.17|220
1709653500000|2024-03-05 15:45:00|15.28|15.2|15.24|15.16|15.3|15.22|15.2|15.12|1088
1709653800000|2024-03-05 15:50:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|394
1709654100000|2024-03-05 15:55:00|15.23|15.15|15.2|15.12|15.23|15.15|15.18|15.1|464
1709654400000|2024-03-05 16:00:00|15.22|15.14|15.22|15.14|15.25|15.17|15.2|15.12|472
1709654700000|2024-03-05 16:05:00|15.2|15.12|15.25|15.17|15.25|15.17|15.2|15.12|11
1709655000000|2024-03-05 16:10:00|15.27|15.19|15.29|15.21|15.3|15.22|15.25|15.17|239
1709655300000|2024-03-05 16:15:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|234
1709655600000|2024-03-05 16:20:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|98
1709655900000|2024-03-05 16:25:00|15.27|15.19|15.27|15.19|15.27|15.19|15.22|15.14|976
1709656200000|2024-03-05 16:30:00|15.25|15.17|15.2|15.12|15.26|15.18|15.2|15.12|360
1709656500000|2024-03-05 16:35:00|15.22|15.14|15.25|15.17|15.25|15.17|15.2|15.12|510
1709656800000|2024-03-05 16:40:00|15.27|15.19|15.34|15.26|15.37|15.29|15.27|15.19|421
1709657100000|2024-03-05 16:45:00|15.35|15.27|15.32|15.24|15.36|15.28|15.3|15.22|31
1709657400000|2024-03-05 16:50:00|15.34|15.26|15.35|15.27|15.35|15.27|15.32|15.24|2
1709657700000|2024-03-05 16:55:00|15.36|15.28|15.3|15.22|15.36|15.28|15.3|15.22|167
1709658000000|2024-03-05 17:00:00|15.29|15.21|15.3|15.22|15.3|15.22|15.25|15.17|192
1709658300000|2024-03-05 17:05:00|15.28|15.2|15.3|15.22|15.3|15.22|15.27|15.19|63
1709658600000|2024-03-05 17:10:00|15.29|15.21|15.31|15.23|15.31|15.23|15.25|15.17|15
1709658900000|2024-03-05 17:15:00|||||||||1
1709659200000|2024-03-05 17:20:00|15.29|15.21|15.29|15.21|15.31|15.23|15.29|15.21|23
1709659500000|2024-03-05 17:25:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|1
1709659800000|2024-03-05 17:30:00|15.23|15.15|15.26|15.18|15.26|15.18|15.22|15.14|132
1709660100000|2024-03-05 17:35:00|15.25|15.17|15.26|15.18|15.26|15.18|15.24|15.16|6
1709660400000|2024-03-05 17:40:00|15.29|15.21|15.26|15.18|15.31|15.23|15.26|15.18|57
1709660700000|2024-03-05 17:45:00|15.29|15.21|15.27|15.19|15.29|15.21|15.27|15.19|0
1709661000000|2024-03-05 17:50:00|15.29|15.21|15.26|15.18|15.31|15.23|15.26|15.18|47
1709661300000|2024-03-05 17:55:00|15.27|15.19|15.31|15.23|15.31|15.23|15.26|15.18|18
1709661900000|2024-03-05 18:05:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|5
1709662200000|2024-03-05 18:10:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|5
1709662500000|2024-03-05 18:15:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|658
1709662800000|2024-03-05 18:20:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|52
1709663100000|2024-03-05 18:25:00|15.4|15.32|15.39|15.31|15.41|15.33|15.36|15.28|31
1709663400000|2024-03-05 18:30:00|15.41|15.33|15.36|15.28|15.41|15.33|15.36|15.28|26
1709663700000|2024-03-05 18:35:00|15.37|15.29|15.44|15.36|15.45|15.37|15.37|15.29|24
1709664000000|2024-03-05 18:40:00|15.46|15.38|15.46|15.38|15.46|15.38|15.45|15.37|26
1709664300000|2024-03-05 18:45:00|||||||||2
1709664600000|2024-03-05 18:50:00|15.47|15.39|15.43|15.35|15.49|15.41|15.43|15.35|43
1709664900000|2024-03-05 18:55:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|4
1709665200000|2024-03-05 19:00:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|324
1709665500000|2024-03-05 19:05:00|15.47|15.39|15.41|15.33|15.51|15.43|15.41|15.33|47
1709665800000|2024-03-05 19:10:00|15.44|15.36|15.41|15.33|15.44|15.36|15.37|15.29|27
1709666100000|2024-03-05 19:15:00|15.4|15.32|15.36|15.28|15.4|15.32|15.34|15.26|1
1709666400000|2024-03-05 19:20:00|15.39|15.31|15.36|15.28|15.41|15.33|15.36|15.28|26
1709666700000|2024-03-05 19:25:00|15.37|15.29|15.36|15.28|15.39|15.31|15.36|15.28|1
1709667000000|2024-03-05 19:30:00|15.39|15.31|15.39|15.31|15.41|15.33|15.36|15.28|15
1709667300000|2024-03-05 19:35:00|15.36|15.28|15.39|15.31|15.44|15.36|15.36|15.28|47
1709667600000|2024-03-05 19:40:00|15.41|15.33|15.44|15.36|15.45|15.37|15.39|15.31|9
1709667900000|2024-03-05 19:45:00|15.46|15.38|15.46|15.38|15.46|15.38|15.45|15.37|27
1709668200000|2024-03-05 19:50:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1709668500000|2024-03-05 19:55:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|13
1709668800000|2024-03-05 20:00:00|15.49|15.41|15.49|15.41|15.51|15.43|15.49|15.41|55
1709669100000|2024-03-05 20:05:00|15.47|15.39|15.5|15.42|15.51|15.43|15.45|15.37|25
1709669400000|2024-03-05 20:10:00|15.49|15.41|15.56|15.48|15.56|15.48|15.49|15.41|207
1709669700000|2024-03-05 20:15:00|15.55|15.47|15.56|15.48|15.56|15.48|15.54|15.46|17
1709670000000|2024-03-05 20:20:00|15.59|15.51|15.56|15.48|15.61|15.53|15.56|15.48|66
1709670300000|2024-03-05 20:25:00|15.59|15.51|15.61|15.53|15.61|15.53|15.56|15.48|7
1709670600000|2024-03-05 20:30:00|15.62|15.54|15.55|15.47|15.64|15.56|15.55|15.47|34
1709670900000|2024-03-05 20:35:00|15.54|15.46|15.54|15.46|15.56|15.48|15.54|15.46|7
1709671200000|2024-03-05 20:40:00|15.55|15.47|15.51|15.43|15.56|15.48|15.49|15.41|97
1709671500000|2024-03-05 20:45:00|15.5|15.42|15.44|15.36|15.5|15.42|15.44|15.36|43
1709671800000|2024-03-05 20:50:00|15.41|15.33|15.4|15.32|15.44|15.36|15.39|15.31|44
1709672100000|2024-03-05 20:55:00|15.41|15.33|15.32|15.24|15.42|15.34|15.29|15.21|126
1709672400000|2024-03-05 21:00:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1709684100000|2024-03-06 00:15:00|15.43|15.18|15.46|15.21|15.47|15.22|15.43|15.18|1
1709684400000|2024-03-06 00:20:00|15.45|15.2|15.37|15.29|15.45|15.31|15.28|15.2|0
1709684700000|2024-03-06 00:25:00|15.34|15.26|15.31|15.23|15.37|15.29|15.31|15.23|0
1709685000000|2024-03-06 00:30:00|15.33|15.25|15.31|15.23|15.33|15.25|15.31|15.23|0
1709685300000|2024-03-06 00:35:00|15.33|15.25|15.34|15.26|15.34|15.26|15.31|15.23|0
1709685600000|2024-03-06 00:40:00|15.31|15.23|15.3|15.22|15.33|15.25|15.29|15.21|5
1709685900000|2024-03-06 00:45:00|15.33|15.25|15.39|15.31|15.47|15.32|15.29|15.2|2
1709686200000|2024-03-06 00:50:00|15.42|15.34|15.45|15.2|15.46|15.35|15.37|15.2|1
1709686500000|2024-03-06 00:55:00|15.37|15.29|15.35|15.27|15.45|15.37|15.35|15.2|0
1709686800000|2024-03-06 01:00:00|15.36|15.28|15.32|15.24|15.43|15.35|15.32|15.24|2
1709687100000|2024-03-06 01:05:00|15.37|15.29|15.35|15.27|15.37|15.29|15.29|15.21|0
1709687400000|2024-03-06 01:10:00|||||||||5
1709687700000|2024-03-06 01:15:00|15.34|15.26|15.35|15.27|15.37|15.29|15.32|15.24|75
1709688000000|2024-03-06 01:20:00|15.28|15.2|15.33|15.25|15.36|15.28|15.28|15.2|12
1709688300000|2024-03-06 01:25:00|15.36|15.28|15.36|15.28|15.36|15.28|15.29|15.21|0
1709688600000|2024-03-06 01:30:00|15.3|15.22|15.3|15.22|15.36|15.28|15.29|15.21|0
1709688900000|2024-03-06 01:35:00|15.33|15.25|15.39|15.31|15.45|15.31|15.3|15.2|1
1709689200000|2024-03-06 01:40:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|0
1709689500000|2024-03-06 01:45:00|15.39|15.31|15.39|15.31|15.46|15.31|15.39|15.21|0
1709689800000|2024-03-06 01:50:00|15.46|15.21|15.39|15.31|15.46|15.31|15.39|15.21|0
1709690100000|2024-03-06 01:55:00|15.46|15.21|15.46|15.21|15.47|15.31|15.39|15.21|0
1709690400000|2024-03-06 02:00:00|15.39|15.31|15.46|15.21|15.46|15.31|15.39|15.21|0
1709690700000|2024-03-06 02:05:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1709691000000|2024-03-06 02:10:00|15.38|15.3|15.37|15.29|15.38|15.3|15.37|15.29|0
1709691300000|2024-03-06 02:15:00|15.35|15.27|15.35|15.27|15.38|15.3|15.35|15.27|0
1709691600000|2024-03-06 02:20:00|15.45|15.2|15.37|15.29|15.45|15.31|15.35|15.2|0
1709691900000|2024-03-06 02:25:00|15.35|15.27|15.45|15.2|15.45|15.27|15.35|15.2|0
1709692200000|2024-03-06 02:30:00|15.35|15.27|15.45|15.2|15.45|15.27|15.35|15.2|0
1709692500000|2024-03-06 02:35:00|15.35|15.27|15.34|15.26|15.37|15.29|15.32|15.24|0
1709692800000|2024-03-06 02:40:00|15.33|15.25|15.33|15.25|15.34|15.26|15.31|15.23|3
1709693100000|2024-03-06 02:45:00|15.32|15.24|15.35|15.27|15.35|15.27|15.32|15.24|1
1709693400000|2024-03-06 02:50:00|15.43|15.18|15.35|15.27|15.43|15.27|15.35|15.18|1
1709693700000|2024-03-06 02:55:00|15.43|15.18|15.35|15.27|15.45|15.27|15.35|15.18|0
1709694000000|2024-03-06 03:00:00|15.43|15.18|15.43|15.18|15.43|15.27|15.35|15.18|0
1709694300000|2024-03-06 03:05:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1709694600000|2024-03-06 03:10:00|15.43|15.18|15.35|15.27|15.43|15.27|15.35|15.18|0
1709694900000|2024-03-06 03:15:00|15.43|15.18|15.35|15.27|15.43|15.27|15.33|15.18|1
1709695200000|2024-03-06 03:20:00|15.43|15.18|15.35|15.27|15.43|15.27|15.35|15.18|0
1709695500000|2024-03-06 03:25:00|15.43|15.18|15.32|15.24|15.43|15.27|15.32|15.18|0
1709695800000|2024-03-06 03:30:00|15.3|15.22|15.26|15.18|15.3|15.22|15.26|15.18|0
1709696100000|2024-03-06 03:35:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|7
1709696700000|2024-03-06 03:45:00|15.23|15.15|15.25|15.17|15.25|15.17|15.23|15.15|1
1709697000000|2024-03-06 03:50:00|15.26|15.18|15.29|15.21|15.29|15.21|15.26|15.18|0
1709697600000|2024-03-06 04:00:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|0
1709697900000|2024-03-06 04:05:00|15.22|15.14|15.25|15.17|15.25|15.17|15.22|15.14|0
1709698200000|2024-03-06 04:10:00|15.28|15.2|15.27|15.19|15.31|15.23|15.27|15.19|2
1709698500000|2024-03-06 04:15:00|15.31|15.23|15.32|15.24|15.4|15.27|15.31|15.15|6
1709698800000|2024-03-06 04:20:00|15.31|15.23|15.32|15.24|15.32|15.24|15.31|15.23|1
1709699100000|2024-03-06 04:25:00|||||||||1
1709699700000|2024-03-06 04:35:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|0
1709700000000|2024-03-06 04:40:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|0
1709700600000|2024-03-06 04:50:00|15.26|15.18|15.26|15.18|15.31|15.23|15.26|15.18|0
1709700900000|2024-03-06 04:55:00|15.27|15.19|15.26|15.18|15.28|15.2|15.26|15.18|0
1709701200000|2024-03-06 05:00:00|15.27|15.19|15.26|15.18|15.28|15.2|15.26|15.18|0
1709701500000|2024-03-06 05:05:00|15.27|15.19|15.26|15.18|15.28|15.2|15.26|15.18|0
1709701800000|2024-03-06 05:10:00|15.27|15.19|15.27|15.19|15.28|15.2|15.24|15.16|0
1709702100000|2024-03-06 05:15:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|0
1709702400000|2024-03-06 05:20:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1709702700000|2024-03-06 05:25:00|15.28|15.2|15.26|15.18|15.28|15.2|15.24|15.16|0
1709703000000|2024-03-06 05:30:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|0
1709703300000|2024-03-06 05:35:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|0
1709704500000|2024-03-06 05:55:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1709705100000|2024-03-06 06:05:00|15.32|15.24|15.32|15.24|15.32|15.24|15.28|15.2|1
1709705400000|2024-03-06 06:10:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1709705700000|2024-03-06 06:15:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1709706000000|2024-03-06 06:20:00|15.28|15.2|15.28|15.2|15.28|15.2|15.27|15.19|4
1709706300000|2024-03-06 06:25:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|0
1709706600000|2024-03-06 06:30:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1709707200000|2024-03-06 06:40:00|15.3|15.22|15.3|15.22|15.32|15.24|15.3|15.22|0
1709707500000|2024-03-06 06:45:00|15.32|15.24|15.27|15.19|15.32|15.24|15.26|15.18|54
1709708100000|2024-03-06 06:55:00|15.3|15.22|15.3|15.22|15.3|15.22|15.29|15.21|8
1709708400000|2024-03-06 07:00:00|15.29|15.21|15.27|15.19|15.3|15.22|15.27|15.19|10
1709708700000|2024-03-06 07:05:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1709709300000|2024-03-06 07:15:00|15.25|15.17|15.25|15.17|15.25|15.17|15.24|15.16|3
1709709900000|2024-03-06 07:25:00|||||||||1
1709710200000|2024-03-06 07:30:00|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|70
1709710500000|2024-03-06 07:35:00|15.29|15.21|15.27|15.19|15.29|15.21|15.27|15.19|1
1709710800000|2024-03-06 07:40:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|3
1709711100000|2024-03-06 07:45:00|15.29|15.21|15.3|15.22|15.3|15.22|15.29|15.21|74
1709711400000|2024-03-06 07:50:00|15.33|15.25|15.32|15.24|15.34|15.26|15.32|15.24|29
1709711700000|2024-03-06 07:55:00|15.3|15.22|15.25|15.17|15.3|15.22|15.24|15.16|181
1709712000000|2024-03-06 08:00:00|15.27|15.19|15.27|15.19|15.29|15.21|15.25|15.17|46
1709712300000|2024-03-06 08:05:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|98
1709712600000|2024-03-06 08:10:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|38
1709712900000|2024-03-06 08:15:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|125
1709713200000|2024-03-06 08:20:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|125
1709713500000|2024-03-06 08:25:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|53
1709713800000|2024-03-06 08:30:00|15.19|15.11|15.2|15.12|15.2|15.12|15.19|15.11|132
1709714100000|2024-03-06 08:35:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|71
1709714400000|2024-03-06 08:40:00|||||||||1
1709714700000|2024-03-06 08:45:00|15.15|15.07|15.14|15.06|15.17|15.09|15.14|15.06|578
1709715000000|2024-03-06 08:50:00|15.15|15.07|15.16|15.08|15.17|15.09|15.14|15.06|288
1709715300000|2024-03-06 08:55:00|15.14|15.06|15.15|15.07|15.19|15.11|15.14|15.06|59
1709715600000|2024-03-06 09:00:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|317
1709715900000|2024-03-06 09:05:00|||||||||27
1709716200000|2024-03-06 09:10:00|||||||||27
1709716500000|2024-03-06 09:15:00|15.13|15.05|15.09|15.01|15.14|15.06|15.09|15.01|89
1709717100000|2024-03-06 09:25:00|||||||||116
1709717400000|2024-03-06 09:30:00|||||||||24
1709717700000|2024-03-06 09:35:00|||||||||29
1709718000000|2024-03-06 09:40:00|||||||||94
1709718300000|2024-03-06 09:45:00|15.1|15.02|15.12|15.04|15.12|15.04|15.09|15.01|10
1709718600000|2024-03-06 09:50:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|38
1709718900000|2024-03-06 09:55:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|49
1709719500000|2024-03-06 10:05:00|||||||||1
1709719800000|2024-03-06 10:10:00|15.09|15.01|15.1|15.02|15.12|15.04|15.09|15.01|95
1709720100000|2024-03-06 10:15:00|15.12|15.04|15.09|15.01|15.12|15.04|15.09|15.01|176
1709720400000|2024-03-06 10:20:00|15.07|14.99|15.09|15.01|15.09|15.01|15.07|14.99|52
1709720700000|2024-03-06 10:25:00|15.08|15|15.07|14.99|15.09|15.01|15.07|14.99|2
1709721300000|2024-03-06 10:35:00|15.08|15|15.09|15.01|15.12|15.04|15.07|14.99|47
1709721600000|2024-03-06 10:40:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|2
1709721900000|2024-03-06 10:45:00|||||||||2
1709722200000|2024-03-06 10:50:00|15.11|15.03|15.11|15.03|15.11|15.03|15.07|14.99|31
1709722500000|2024-03-06 10:55:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|2
1709722800000|2024-03-06 11:00:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|4
1709723100000|2024-03-06 11:05:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|1
1709723700000|2024-03-06 11:15:00|||||||||1
1709724000000|2024-03-06 11:20:00|||||||||8
1709724300000|2024-03-06 11:25:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|10
1709724600000|2024-03-06 11:30:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|72
1709724900000|2024-03-06 11:35:00|||||||||2
1709725200000|2024-03-06 11:40:00|||||||||1
1709725500000|2024-03-06 11:45:00|||||||||1
1709725800000|2024-03-06 11:50:00|||||||||4
1709726100000|2024-03-06 11:55:00|||||||||6
1709726400000|2024-03-06 12:00:00|||||||||2
1709726700000|2024-03-06 12:05:00|15.11|15.03|15.09|15.01|15.11|15.03|15.07|14.99|77
1709727000000|2024-03-06 12:10:00|||||||||9
1709727300000|2024-03-06 12:15:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|4
1709727600000|2024-03-06 12:20:00|15.14|15.06|15.11|15.03|15.14|15.06|15.11|15.03|160
1709727900000|2024-03-06 12:25:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|8
1709728200000|2024-03-06 12:30:00|15.08|15|15.09|15.01|15.09|15.01|15.08|15|87
1709728500000|2024-03-06 12:35:00|15.08|15|15.07|14.99|15.08|15|15.07|14.99|55
1709728800000|2024-03-06 12:40:00|||||||||192
1709729100000|2024-03-06 12:45:00|15.09|15.01|15.09|15.01|15.09|15.01|15.07|14.99|49
1709729400000|2024-03-06 12:50:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|19
1709729700000|2024-03-06 12:55:00|||||||||7
1709730000000|2024-03-06 13:00:00|||||||||38
1709730300000|2024-03-06 13:05:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|76
1709730600000|2024-03-06 13:10:00|15.11|15.03|15.11|15.03|15.11|15.03|15.09|15.01|23
1709730900000|2024-03-06 13:15:00|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|20
1709731200000|2024-03-06 13:20:00|||||||||4
1709731500000|2024-03-06 13:25:00|||||||||7
1709731800000|2024-03-06 13:30:00|15.14|15.06|15.07|14.99|15.17|15.09|15.07|14.99|126
1709732100000|2024-03-06 13:35:00|15.08|15|15.07|14.99|15.09|15.01|15.06|14.98|43
1709732400000|2024-03-06 13:40:00|15.04|14.96|15.04|14.96|15.07|14.99|15.04|14.96|6
1709732700000|2024-03-06 13:45:00|||||||||2
1709733000000|2024-03-06 13:50:00|||||||||5
1709733300000|2024-03-06 13:55:00|15.03|14.95|15.04|14.96|15.04|14.96|15.03|14.95|337
1709733600000|2024-03-06 14:00:00|15.03|14.95|15.03|14.95|15.04|14.96|15.03|14.95|76
1709733900000|2024-03-06 14:05:00|15.04|14.96|15.04|14.96|15.04|14.96|15.03|14.95|28
1709734200000|2024-03-06 14:10:00|15.08|15|15.08|15|15.08|15|15.04|14.96|2
1709734500000|2024-03-06 14:15:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|176
1709734800000|2024-03-06 14:20:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|19
1709735100000|2024-03-06 14:25:00|||||||||12
1709735700000|2024-03-06 14:35:00|15.04|14.96|15.04|14.96|15.04|14.96|15.03|14.95|160
1709736000000|2024-03-06 14:40:00|15.08|15|15.08|15|15.08|15|15.08|15|46
1709736300000|2024-03-06 14:45:00|15.09|15.01|15.08|15|15.09|15.01|15.08|15|74
1709736600000|2024-03-06 14:50:00|15.09|15.01|15.09|15.01|15.09|15.01|15.08|15|294
1709736900000|2024-03-06 14:55:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|108
1709737200000|2024-03-06 15:00:00|15.1|15.02|15.16|15.08|15.16|15.08|15.06|14.98|1351
1709737500000|2024-03-06 15:05:00|15.14|15.06|15.14|15.06|15.17|15.09|15.11|15.03|189
1709737800000|2024-03-06 15:10:00|15.13|15.05|15.13|15.05|15.17|15.09|15.11|15.03|29
1709738100000|2024-03-06 15:15:00|15.12|15.04|15.13|15.05|15.16|15.08|15.11|15.03|227
1709738400000|2024-03-06 15:20:00|15.11|15.03|15.14|15.06|15.16|15.08|15.11|15.03|206
1709738700000|2024-03-06 15:25:00|15.16|15.08|15.13|15.05|15.18|15.1|15.13|15.05|14
1709739000000|2024-03-06 15:30:00|15.14|15.06|15.16|15.08|15.18|15.1|15.13|15.05|307
1709739300000|2024-03-06 15:35:00|15.17|15.09|15.16|15.08|15.18|15.1|15.16|15.08|88
1709739600000|2024-03-06 15:40:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|45
1709739900000|2024-03-06 15:45:00|15.11|15.03|15.11|15.03|15.13|15.05|15.06|14.98|287
1709740200000|2024-03-06 15:50:00|15.13|15.05|15.13|15.05|15.13|15.05|15.11|15.03|392
1709740500000|2024-03-06 15:55:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|60
1709740800000|2024-03-06 16:00:00|15.09|15.01|15.11|15.03|15.11|15.03|15.06|14.98|288
1709741100000|2024-03-06 16:05:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|15
1709741400000|2024-03-06 16:10:00|15.1|15.02|15.11|15.03|15.11|15.03|15.1|15.02|250
1709741700000|2024-03-06 16:15:00|15.14|15.06|15.11|15.03|15.14|15.06|15.11|15.03|73
1709742000000|2024-03-06 16:20:00|||||||||142
1709742300000|2024-03-06 16:25:00|15.09|15.01|15.08|15|15.09|15.01|15.06|14.98|434
1709742600000|2024-03-06 16:30:00|15.09|15.01|15.13|15.05|15.14|15.06|15.09|15.01|450
1709742900000|2024-03-06 16:35:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|105
1709743200000|2024-03-06 16:40:00|15.13|15.05|15.11|15.03|15.13|15.05|15.11|15.03|151
1709743500000|2024-03-06 16:45:00|||||||||51
1709743800000|2024-03-06 16:50:00|15.13|15.05|15.16|15.08|15.16|15.08|15.13|15.05|37
1709744100000|2024-03-06 16:55:00|15.18|15.1|15.18|15.1|15.21|15.13|15.18|15.1|97
1709744400000|2024-03-06 17:00:00|||||||||461
1709745000000|2024-03-06 17:10:00|15.16|15.08|15.13|15.05|15.16|15.08|15.13|15.05|17
1709745900000|2024-03-06 17:25:00|15.16|15.08|15.13|15.05|15.16|15.08|15.13|15.05|0
1709746200000|2024-03-06 17:30:00|15.16|15.08|15.23|15.15|15.23|15.15|15.16|15.08|28
1709746500000|2024-03-06 17:35:00|15.21|15.13|15.18|15.1|15.21|15.13|15.18|15.1|12
1709746800000|2024-03-06 17:40:00|15.2|15.12|15.16|15.08|15.2|15.12|15.16|15.08|208
1709747400000|2024-03-06 17:50:00|15.15|15.07|15.18|15.1|15.18|15.1|15.15|15.07|67
1709747700000|2024-03-06 17:55:00|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|92
1709748000000|2024-03-06 18:00:00|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|0
1709748300000|2024-03-06 18:05:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1709748900000|2024-03-06 18:15:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|124
1709749200000|2024-03-06 18:20:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|0
1709749500000|2024-03-06 18:25:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|0
1709749800000|2024-03-06 18:30:00|15.1|15.02|15.15|15.07|15.18|15.1|15.1|15.02|573
1709750100000|2024-03-06 18:35:00|15.16|15.08|15.18|15.1|15.25|15.17|15.16|15.08|44
1709750400000|2024-03-06 18:40:00|15.17|15.09|15.15|15.07|15.18|15.1|15.15|15.07|23
1709750700000|2024-03-06 18:45:00|15.16|15.08|15.26|15.18|15.28|15.2|15.16|15.08|190
1709751000000|2024-03-06 18:50:00|15.28|15.2|15.23|15.15|15.28|15.2|15.21|15.13|507
1709751300000|2024-03-06 18:55:00|15.25|15.17|15.2|15.12|15.25|15.17|15.18|15.1|11
1709751600000|2024-03-06 19:00:00|15.22|15.14|15.23|15.15|15.27|15.19|15.18|15.1|261
1709751900000|2024-03-06 19:05:00|15.21|15.13|15.18|15.1|15.23|15.15|15.13|15.05|49
1709752200000|2024-03-06 19:10:00|15.2|15.12|15.28|15.2|15.3|15.22|15.18|15.1|141
1709752500000|2024-03-06 19:15:00|15.3|15.22|15.28|15.2|15.33|15.25|15.26|15.18|37
1709752800000|2024-03-06 19:20:00|15.27|15.19|15.21|15.13|15.27|15.19|15.21|15.13|3
1709753100000|2024-03-06 19:25:00|15.22|15.14|15.17|15.09|15.26|15.18|15.17|15.09|65
1709753400000|2024-03-06 19:30:00|15.15|15.07|15.2|15.12|15.22|15.14|15.15|15.07|2
1709753700000|2024-03-06 19:35:00|15.22|15.14|15.2|15.12|15.23|15.15|15.18|15.1|24
1709754000000|2024-03-06 19:40:00|15.22|15.14|15.22|15.14|15.25|15.17|15.2|15.12|6
1709754300000|2024-03-06 19:45:00|15.23|15.15|15.23|15.15|15.28|15.2|15.22|15.14|16
1709754600000|2024-03-06 19:50:00|15.25|15.17|15.22|15.14|15.25|15.17|15.2|15.12|9
1709754900000|2024-03-06 19:55:00|15.23|15.15|15.25|15.17|15.32|15.24|15.22|15.14|52
1709755200000|2024-03-06 20:00:00|15.27|15.19|15.23|15.15|15.28|15.2|15.22|15.14|16
1709755500000|2024-03-06 20:05:00|15.25|15.17|15.23|15.15|15.27|15.19|15.22|15.14|6
1709755800000|2024-03-06 20:10:00|15.22|15.14|15.32|15.24|15.33|15.25|15.22|15.14|16
1709756100000|2024-03-06 20:15:00|15.3|15.22|15.27|15.19|15.32|15.24|15.22|15.14|7
1709756400000|2024-03-06 20:20:00|15.28|15.2|15.3|15.22|15.32|15.24|15.27|15.19|18
1709756700000|2024-03-06 20:25:00|15.32|15.24|15.25|15.17|15.32|15.24|15.23|15.15|42
1709757000000|2024-03-06 20:30:00|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|0
1709757300000|2024-03-06 20:35:00|15.28|15.2|15.25|15.17|15.32|15.24|15.25|15.17|21
1709757600000|2024-03-06 20:40:00|15.24|15.16|15.27|15.19|15.27|15.19|15.23|15.15|5
1709757900000|2024-03-06 20:45:00|15.25|15.17|15.23|15.15|15.25|15.17|15.22|15.14|60
1709758200000|2024-03-06 20:50:00|15.25|15.17|15.23|15.15|15.27|15.19|15.22|15.14|18
1709758500000|2024-03-06 20:55:00|15.22|15.14|15.23|15.15|15.28|15.2|15.2|15.12|283
1709770500000|2024-03-07 00:15:00|15.44|15.14|15.41|15.16|15.47|15.25|15.31|15.14|0
1709770800000|2024-03-07 00:20:00|15.42|15.17|15.31|15.23|15.42|15.25|15.31|15.16|0
1709771100000|2024-03-07 00:25:00|15.42|15.17|15.31|15.23|15.42|15.25|15.31|15.16|0
1709771400000|2024-03-07 00:30:00|15.33|15.25|15.42|15.17|15.42|15.25|15.33|15.17|0
1709772000000|2024-03-07 00:40:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|4
1709772300000|2024-03-07 00:45:00|15.39|15.31|15.39|15.31|15.4|15.32|15.39|15.31|0
1709772600000|2024-03-07 00:50:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|1
1709772900000|2024-03-07 00:55:00|15.34|15.26|15.36|15.28|15.36|15.28|15.32|15.24|0
1709773200000|2024-03-07 01:00:00|15.32|15.24|15.35|15.27|15.4|15.32|15.32|15.24|0
1709773500000|2024-03-07 01:05:00|15.46|15.21|15.4|15.32|15.46|15.35|15.36|15.21|0
1709773800000|2024-03-07 01:10:00|15.49|15.24|15.37|15.12|15.49|15.32|15.32|15.11|1
1709774100000|2024-03-07 01:15:00|15.26|15.18|15.34|15.09|15.37|15.18|15.26|15.06|2
1709774400000|2024-03-07 01:20:00|15.35|15.1|15.37|15.12|15.37|15.12|15.34|15.09|0
1709775300000|2024-03-07 01:35:00|15.42|15.17|15.41|15.16|15.46|15.28|15.33|15.16|0
1709775600000|2024-03-07 01:40:00|15.42|15.17|15.42|15.17|15.46|15.28|15.25|15.09|0
1709775900000|2024-03-07 01:45:00|15.4|15.15|15.3|15.22|15.43|15.24|15.3|15.13|7
1709776200000|2024-03-07 01:50:00|15.32|15.24|15.41|15.16|15.41|15.24|15.3|15.13|0
1709776500000|2024-03-07 01:55:00|15.3|15.22|15.43|15.18|15.46|15.27|15.3|15.14|16
1709776800000|2024-03-07 02:00:00|15.33|15.25|15.3|15.22|15.33|15.25|15.3|15.22|0
1709777100000|2024-03-07 02:05:00|15.41|15.16|15.41|15.16|15.41|15.16|15.39|15.14|0
1709777400000|2024-03-07 02:10:00|15.39|15.14|15.4|15.15|15.45|15.25|15.3|15.14|0
1709777700000|2024-03-07 02:15:00|15.41|15.16|15.4|15.15|15.41|15.16|15.4|15.15|0
1709778000000|2024-03-07 02:20:00|15.42|15.17|15.43|15.18|15.43|15.27|15.33|15.15|0
1709778600000|2024-03-07 02:30:00|15.35|15.27|15.43|15.18|15.44|15.27|15.35|15.18|0
1709778900000|2024-03-07 02:35:00|15.33|15.25|15.35|15.27|15.43|15.27|15.33|15.18|40
1709779200000|2024-03-07 02:40:00|15.44|15.19|15.4|15.15|15.44|15.19|15.4|15.15|0
1709779800000|2024-03-07 02:50:00|15.39|15.14|15.39|15.14|15.4|15.15|15.39|15.14|0
1709780700000|2024-03-07 03:05:00|15.41|15.16|15.39|15.14|15.42|15.17|15.39|15.14|0
1709781600000|2024-03-07 03:20:00|15.4|15.15|15.39|15.14|15.4|15.15|15.39|15.14|0
1709781900000|2024-03-07 03:25:00|15.4|15.15|15.39|15.14|15.4|15.15|15.39|15.14|0
1709782500000|2024-03-07 03:35:00|15.4|15.15|15.39|15.14|15.4|15.15|15.39|15.14|0
1709782800000|2024-03-07 03:40:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|10
1709783100000|2024-03-07 03:45:00|15.33|15.25|15.36|15.28|15.41|15.28|15.33|15.16|1
1709783400000|2024-03-07 03:50:00|15.38|15.3|15.33|15.25|15.38|15.3|15.32|15.24|0
1709783700000|2024-03-07 03:55:00|15.34|15.26|15.34|15.26|15.34|15.26|15.33|15.25|0
1709784000000|2024-03-07 04:00:00|15.32|15.24|15.33|15.25|15.34|15.26|15.28|15.2|1
1709784300000|2024-03-07 04:05:00|15.34|15.26|15.36|15.28|15.41|15.28|15.33|15.16|9
1709784900000|2024-03-07 04:15:00|15.41|15.16|15.34|15.26|15.43|15.28|15.33|15.15|0
1709785200000|2024-03-07 04:20:00|15.41|15.16|15.34|15.26|15.41|15.28|15.32|15.16|0
1709785500000|2024-03-07 04:25:00|15.41|15.16|15.34|15.26|15.43|15.28|15.31|15.15|0
1709785800000|2024-03-07 04:30:00|15.33|15.25|15.33|15.25|15.34|15.26|15.33|15.25|0
1709786100000|2024-03-07 04:35:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709786400000|2024-03-07 04:40:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709786700000|2024-03-07 04:45:00|15.34|15.26|15.34|15.26|15.34|15.26|15.33|15.25|0
1709787000000|2024-03-07 04:50:00|15.33|15.25|15.33|15.25|15.34|15.26|15.33|15.25|0
1709787600000|2024-03-07 05:00:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709787900000|2024-03-07 05:05:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709788200000|2024-03-07 05:10:00|15.32|15.24|15.29|15.21|15.4|15.26|15.29|15.15|0
1709788500000|2024-03-07 05:15:00|15.32|15.24|15.3|15.22|15.32|15.24|15.29|15.21|2
1709788800000|2024-03-07 05:20:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|6
1709789100000|2024-03-07 05:25:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1709789400000|2024-03-07 05:30:00|15.33|15.25|15.31|15.23|15.41|15.26|15.3|15.15|0
1709789700000|2024-03-07 05:35:00|15.33|15.25|15.31|15.23|15.34|15.26|15.31|15.23|0
1709790000000|2024-03-07 05:40:00|15.33|15.25|15.34|15.26|15.34|15.26|15.31|15.23|0
1709790600000|2024-03-07 05:50:00|15.33|15.25|15.34|15.26|15.34|15.26|15.31|15.23|0
1709790900000|2024-03-07 05:55:00|15.33|15.25|15.34|15.26|15.34|15.26|15.31|15.23|0
1709791200000|2024-03-07 06:00:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|0
1709791500000|2024-03-07 06:05:00|15.34|15.26|15.41|15.16|15.41|15.26|15.34|15.16|0
1709791800000|2024-03-07 06:10:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1709792100000|2024-03-07 06:15:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|0
1709792400000|2024-03-07 06:20:00|15.34|15.26|15.3|15.22|15.42|15.26|15.3|15.16|0
1709792700000|2024-03-07 06:25:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1709793000000|2024-03-07 06:30:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1709793300000|2024-03-07 06:35:00|15.42|15.17|15.42|15.17|15.42|15.24|15.32|15.17|0
1709793600000|2024-03-07 06:40:00|15.32|15.24|15.34|15.26|15.42|15.26|15.32|15.17|0
1709793900000|2024-03-07 06:45:00|15.36|15.28|15.36|15.28|15.45|15.29|15.34|15.18|0
1709794200000|2024-03-07 06:50:00|15.37|15.29|15.4|15.32|15.4|15.32|15.36|15.28|3
1709794500000|2024-03-07 06:55:00|15.39|15.31|15.4|15.32|15.4|15.32|15.35|15.27|55
1709794800000|2024-03-07 07:00:00|15.38|15.3|15.41|15.33|15.41|15.33|15.38|15.3|26
1709795100000|2024-03-07 07:05:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|12
1709795400000|2024-03-07 07:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1709795700000|2024-03-07 07:15:00|15.46|15.38|15.45|15.37|15.5|15.42|15.45|15.37|6
1709796000000|2024-03-07 07:20:00|15.43|15.35|15.41|15.33|15.45|15.37|15.41|15.33|0
1709796300000|2024-03-07 07:25:00|15.43|15.35|15.43|15.35|15.45|15.37|15.41|15.33|0
1709796600000|2024-03-07 07:30:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1709796900000|2024-03-07 07:35:00|15.4|15.32|15.42|15.34|15.45|15.37|15.4|15.32|17
1709797200000|2024-03-07 07:40:00|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|1
1709797500000|2024-03-07 07:45:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|95
1709797800000|2024-03-07 07:50:00|15.37|15.29|15.38|15.3|15.4|15.32|15.37|15.29|207
1709798100000|2024-03-07 07:55:00|15.4|15.32|15.45|15.37|15.45|15.37|15.4|15.32|4
1709798400000|2024-03-07 08:00:00|15.43|15.35|15.35|15.27|15.45|15.37|15.35|15.27|204
1709798700000|2024-03-07 08:05:00|15.32|15.24|15.4|15.32|15.4|15.32|15.32|15.24|68
1709799000000|2024-03-07 08:10:00|15.41|15.33|15.42|15.34|15.47|15.39|15.39|15.31|237
1709799300000|2024-03-07 08:15:00|15.4|15.32|15.38|15.3|15.42|15.34|15.37|15.29|71
1709799600000|2024-03-07 08:20:00|15.37|15.29|15.33|15.25|15.37|15.29|15.32|15.24|334
1709799900000|2024-03-07 08:25:00|15.32|15.24|15.32|15.24|15.33|15.25|15.32|15.24|70
1709800200000|2024-03-07 08:30:00|||||||||62
1709800500000|2024-03-07 08:35:00|15.3|15.22|15.28|15.2|15.32|15.24|15.28|15.2|601
1709800800000|2024-03-07 08:40:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|300
1709801100000|2024-03-07 08:45:00|15.3|15.22|15.32|15.24|15.33|15.25|15.28|15.2|193
1709801400000|2024-03-07 08:50:00|15.3|15.22|15.3|15.22|15.3|15.22|15.29|15.21|1591
1709801700000|2024-03-07 08:55:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|258
1709802000000|2024-03-07 09:00:00|15.33|15.25|15.3|15.22|15.35|15.27|15.3|15.22|472
1709802300000|2024-03-07 09:05:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|259
1709802600000|2024-03-07 09:10:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|38
1709802900000|2024-03-07 09:15:00|15.23|15.15|15.23|15.15|15.25|15.17|15.22|15.14|437
1709803200000|2024-03-07 09:20:00|15.2|15.12|15.2|15.12|15.24|15.16|15.2|15.12|59
1709803500000|2024-03-07 09:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.2|15.12|54
1709803800000|2024-03-07 09:30:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|259
1709804100000|2024-03-07 09:35:00|||||||||37
1709804400000|2024-03-07 09:40:00|15.21|15.13|15.23|15.15|15.23|15.15|15.18|15.1|223
1709804700000|2024-03-07 09:45:00|||||||||24
1709805000000|2024-03-07 09:50:00|||||||||30
1709805300000|2024-03-07 09:55:00|||||||||32
1709805600000|2024-03-07 10:00:00|15.19|15.11|15.2|15.12|15.23|15.15|15.18|15.1|220
1709805900000|2024-03-07 10:05:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|53
1709806200000|2024-03-07 10:10:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|29
1709806500000|2024-03-07 10:15:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|80
1709806800000|2024-03-07 10:20:00|15.15|15.07|15.15|15.07|15.17|15.09|15.13|15.05|300
1709807100000|2024-03-07 10:25:00|15.17|15.09|15.19|15.11|15.2|15.12|15.17|15.09|116
1709807400000|2024-03-07 10:30:00|15.17|15.09|15.19|15.11|15.19|15.11|15.15|15.07|17
1709807700000|2024-03-07 10:35:00|||||||||284
1709808000000|2024-03-07 10:40:00|15.14|15.06|15.14|15.06|15.19|15.11|15.14|15.06|343
1709808300000|2024-03-07 10:45:00|||||||||140
1709808600000|2024-03-07 10:50:00|||||||||17
1709808900000|2024-03-07 10:55:00|||||||||19
1709809200000|2024-03-07 11:00:00|||||||||17
1709809500000|2024-03-07 11:05:00|||||||||28
1709809800000|2024-03-07 11:10:00|||||||||80
1709810100000|2024-03-07 11:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|160
1709810400000|2024-03-07 11:20:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|720
1709810700000|2024-03-07 11:25:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|32
1709811000000|2024-03-07 11:30:00|15.12|15.04|15.13|15.05|15.17|15.09|15.12|15.04|273
1709811300000|2024-03-07 11:35:00|15.14|15.06|15.14|15.06|15.14|15.06|15.13|15.05|62
1709811600000|2024-03-07 11:40:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|26
1709811900000|2024-03-07 11:45:00|||||||||30
1709812200000|2024-03-07 11:50:00|||||||||18
1709812500000|2024-03-07 11:55:00|15.15|15.07|15.15|15.07|15.17|15.09|15.15|15.07|544
1709812800000|2024-03-07 12:00:00|15.14|15.06|15.15|15.07|15.15|15.07|15.12|15.04|18
1709813100000|2024-03-07 12:05:00|||||||||30
1709813400000|2024-03-07 12:10:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|18
1709813700000|2024-03-07 12:15:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|143
1709814000000|2024-03-07 12:20:00|||||||||18
1709814300000|2024-03-07 12:25:00|||||||||31
1709814600000|2024-03-07 12:30:00|||||||||23
1709814900000|2024-03-07 12:35:00|||||||||31
1709815200000|2024-03-07 12:40:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|24
1709815500000|2024-03-07 12:45:00|15.07|14.99|15.06|14.98|15.07|14.99|15.06|14.98|115
1709815800000|2024-03-07 12:50:00|15.07|14.99|15.11|15.03|15.11|15.03|15.07|14.99|58
1709816100000|2024-03-07 12:55:00|||||||||31
1709816400000|2024-03-07 13:00:00|||||||||129
1709816700000|2024-03-07 13:05:00|15.12|15.04|15.11|15.03|15.16|15.08|15.11|15.03|115
1709817000000|2024-03-07 13:10:00|15.1|15.02|15.04|14.96|15.11|15.03|15.02|14.94|252
1709817300000|2024-03-07 13:15:00|15.01|14.93|15.01|14.93|15.06|14.98|14.96|14.88|963
1709817600000|2024-03-07 13:20:00|15.06|14.98|14.96|14.88|15.06|14.98|14.96|14.88|1449
1709817900000|2024-03-07 13:25:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|129
1709818200000|2024-03-07 13:30:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|143
1709818500000|2024-03-07 13:35:00|14.96|14.88|14.99|14.91|14.99|14.91|14.96|14.88|32
1709818800000|2024-03-07 13:40:00|14.96|14.88|14.94|14.86|14.99|14.91|14.94|14.86|354
1709819100000|2024-03-07 13:45:00|14.95|14.87|14.96|14.88|14.96|14.88|14.94|14.86|56
1709819400000|2024-03-07 13:50:00|14.97|14.89|14.97|14.89|14.97|14.89|14.96|14.88|319
1709819700000|2024-03-07 13:55:00|14.96|14.88|14.96|14.88|14.99|14.91|14.96|14.88|109
1709820000000|2024-03-07 14:00:00|14.97|14.89|15.02|14.94|15.04|14.96|14.96|14.88|305
1709820300000|2024-03-07 14:05:00|15.01|14.93|15.01|14.93|15.02|14.94|14.99|14.91|102
1709820600000|2024-03-07 14:10:00|14.99|14.91|14.89|14.81|15.01|14.93|14.89|14.81|189
1709820900000|2024-03-07 14:15:00|14.9|14.82|14.87|14.79|14.91|14.83|14.87|14.79|61
1709821200000|2024-03-07 14:20:00|14.89|14.81|14.91|14.83|14.92|14.84|14.89|14.81|207
1709821500000|2024-03-07 14:25:00|14.9|14.82|14.89|14.81|14.9|14.82|14.89|14.81|63
1709821800000|2024-03-07 14:30:00|14.91|14.83|14.91|14.83|14.94|14.86|14.91|14.83|58
1709822100000|2024-03-07 14:35:00|14.9|14.82|14.96|14.88|14.96|14.88|14.86|14.78|179
1709822400000|2024-03-07 14:40:00|14.99|14.91|15.01|14.93|15.01|14.93|14.96|14.88|129
1709822700000|2024-03-07 14:45:00|15.02|14.94|15.04|14.96|15.06|14.98|15.01|14.93|108
1709823000000|2024-03-07 14:50:00|15.06|14.98|15.01|14.93|15.06|14.98|15.01|14.93|65
1709823300000|2024-03-07 14:55:00|15|14.92|15.01|14.93|15.02|14.94|14.96|14.88|88
1709823600000|2024-03-07 15:00:00|15|14.92|15.01|14.93|15.04|14.96|14.99|14.91|376
1709823900000|2024-03-07 15:05:00|15.03|14.95|15.04|14.96|15.06|14.98|15.03|14.95|87
1709824200000|2024-03-07 15:10:00|15.01|14.93|15.01|14.93|15.01|14.93|14.99|14.91|50
1709824500000|2024-03-07 15:15:00|15|14.92|15.01|14.93|15.01|14.93|14.99|14.91|67
1709824800000|2024-03-07 15:20:00|15.04|14.96|15.04|14.96|15.06|14.98|15.01|14.93|206
1709825100000|2024-03-07 15:25:00|15.03|14.95|15.06|14.98|15.06|14.98|15.01|14.93|84
1709825400000|2024-03-07 15:30:00|15.04|14.96|15.06|14.98|15.06|14.98|15.04|14.96|113
1709825700000|2024-03-07 15:35:00|15.05|14.97|15.03|14.95|15.06|14.98|15.01|14.93|91
1709826000000|2024-03-07 15:40:00|15.04|14.96|15.06|14.98|15.06|14.98|15.01|14.93|219
1709826300000|2024-03-07 15:45:00|15.04|14.96|15.04|14.96|15.06|14.98|15.03|14.95|107
1709826600000|2024-03-07 15:50:00|15.05|14.97|15.04|14.96|15.06|14.98|15.04|14.96|18
1709826900000|2024-03-07 15:55:00|15.06|14.98|15.04|14.96|15.06|14.98|15.04|14.96|52
1709827200000|2024-03-07 16:00:00|15.06|14.98|15.01|14.93|15.06|14.98|15.01|14.93|123
1709827500000|2024-03-07 16:05:00|15.02|14.94|15.04|14.96|15.06|14.98|15.01|14.93|154
1709827800000|2024-03-07 16:10:00|15.05|14.97|15.06|14.98|15.06|14.98|15.05|14.97|58
1709828100000|2024-03-07 16:15:00|15.08|15|15.06|14.98|15.08|15|15.06|14.98|165
1709828400000|2024-03-07 16:20:00|15.08|15|15.06|14.98|15.11|15.03|15.04|14.96|567
1709828700000|2024-03-07 16:25:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|842
1709829000000|2024-03-07 16:30:00|15.06|14.98|15.06|14.98|15.1|15.02|15.04|14.96|61
1709829300000|2024-03-07 16:35:00|15.04|14.96|15.05|14.97|15.05|14.97|15.01|14.93|7
1709829600000|2024-03-07 16:40:00|15.03|14.95|15.01|14.93|15.03|14.95|14.99|14.91|467
1709829900000|2024-03-07 16:45:00|15.04|14.96|15.06|14.98|15.06|14.98|15.04|14.96|69
1709830500000|2024-03-07 16:55:00|15.04|14.96|15.04|14.96|15.06|14.98|15.04|14.96|196
1709830800000|2024-03-07 17:00:00|15.06|14.98|15.06|14.98|15.06|14.98|15.05|14.97|13
1709831700000|2024-03-07 17:15:00|||||||||2
1709832000000|2024-03-07 17:20:00|15.11|15.03|15.1|15.02|15.11|15.03|15.1|15.02|13
1709832600000|2024-03-07 17:30:00|15.11|15.03|15.1|15.02|15.11|15.03|15.1|15.02|27
1709832900000|2024-03-07 17:35:00|15.08|15|15.06|14.98|15.1|15.02|15.06|14.98|1
1709833200000|2024-03-07 17:40:00|15.08|15|15.1|15.02|15.11|15.03|15.06|14.98|22
1709833500000|2024-03-07 17:45:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|2
1709833800000|2024-03-07 17:50:00|15.1|15.02|15.11|15.03|15.11|15.03|15.06|14.98|27
1709834100000|2024-03-07 17:55:00|15.1|15.02|15.1|15.02|15.1|15.02|15.08|15|42
1709834400000|2024-03-07 18:00:00|15.08|15|15.1|15.02|15.1|15.02|15.06|14.98|0
1709834700000|2024-03-07 18:05:00|15.11|15.03|15.08|15|15.11|15.03|15.08|15|6
1709835000000|2024-03-07 18:10:00|15.06|14.98|15.1|15.02|15.1|15.02|15.06|14.98|0
1709836200000|2024-03-07 18:30:00|15.08|15|15.1|15.02|15.1|15.02|15.08|15|0
1709836500000|2024-03-07 18:35:00|15.08|15|15.08|15|15.1|15.02|15.08|15|5
1709836800000|2024-03-07 18:40:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|0
1709837100000|2024-03-07 18:45:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|24
1709838000000|2024-03-07 19:00:00|15.12|15.04|15.13|15.05|15.15|15.07|15.1|15.02|61
1709838300000|2024-03-07 19:05:00|15.14|15.06|15.13|15.05|15.14|15.06|15.13|15.05|0
1709838600000|2024-03-07 19:10:00|15.11|15.03|15.13|15.05|15.13|15.05|15.11|15.03|0
1709838900000|2024-03-07 19:15:00|15.15|15.07|15.15|15.07|15.16|15.08|15.15|15.07|6
1709839200000|2024-03-07 19:20:00|15.16|15.08|15.2|15.12|15.2|15.12|15.16|15.08|4
1709839800000|2024-03-07 19:30:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|44
1709840400000|2024-03-07 19:40:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|248
1709840700000|2024-03-07 19:45:00|15.19|15.11|15.18|15.1|15.2|15.12|15.17|15.09|126
1709841000000|2024-03-07 19:50:00|||||||||1
1709841300000|2024-03-07 19:55:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|9
1709841600000|2024-03-07 20:00:00|15.23|15.15|15.2|15.12|15.25|15.17|15.18|15.1|37
1709841900000|2024-03-07 20:05:00|15.18|15.1|15.2|15.12|15.23|15.15|15.18|15.1|15
1709842200000|2024-03-07 20:10:00|15.19|15.11|15.18|15.1|15.2|15.12|15.18|15.1|8
1709842500000|2024-03-07 20:15:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|2
1709842800000|2024-03-07 20:20:00|15.15|15.07|15.15|15.07|15.17|15.09|15.13|15.05|19
1709843400000|2024-03-07 20:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|1
1709843700000|2024-03-07 20:35:00|15.08|15|15.08|15|15.09|15.01|15.08|15|141
1709844000000|2024-03-07 20:40:00|||||||||1
1709844300000|2024-03-07 20:45:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|17
1709844600000|2024-03-07 20:50:00|15.09|15.01|15.08|15|15.09|15.01|15.08|15|3
1709844900000|2024-03-07 20:55:00|15.09|15.01|15.08|15|15.12|15.04|15.08|15|22
1709770500000|2024-03-07 00:15:00|15.44|15.14|15.41|15.16|15.47|15.25|15.31|15.14|0
1709770800000|2024-03-07 00:20:00|15.42|15.17|15.31|15.23|15.42|15.25|15.31|15.16|0
1709771100000|2024-03-07 00:25:00|15.42|15.17|15.31|15.23|15.42|15.25|15.31|15.16|0
1709771400000|2024-03-07 00:30:00|15.33|15.25|15.42|15.17|15.42|15.25|15.33|15.17|0
1709772000000|2024-03-07 00:40:00|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|4
1709772300000|2024-03-07 00:45:00|15.39|15.31|15.39|15.31|15.4|15.32|15.39|15.31|0
1709772600000|2024-03-07 00:50:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|1
1709772900000|2024-03-07 00:55:00|15.34|15.26|15.36|15.28|15.36|15.28|15.32|15.24|0
1709773200000|2024-03-07 01:00:00|15.32|15.24|15.35|15.27|15.4|15.32|15.32|15.24|0
1709773500000|2024-03-07 01:05:00|15.46|15.21|15.4|15.32|15.46|15.35|15.36|15.21|0
1709773800000|2024-03-07 01:10:00|15.49|15.24|15.37|15.12|15.49|15.32|15.32|15.11|1
1709774100000|2024-03-07 01:15:00|15.26|15.18|15.34|15.09|15.37|15.18|15.26|15.06|2
1709774400000|2024-03-07 01:20:00|15.35|15.1|15.37|15.12|15.37|15.12|15.34|15.09|0
1709775300000|2024-03-07 01:35:00|15.42|15.17|15.41|15.16|15.46|15.28|15.33|15.16|0
1709775600000|2024-03-07 01:40:00|15.42|15.17|15.42|15.17|15.46|15.28|15.25|15.09|0
1709775900000|2024-03-07 01:45:00|15.4|15.15|15.3|15.22|15.43|15.24|15.3|15.13|7
1709776200000|2024-03-07 01:50:00|15.32|15.24|15.41|15.16|15.41|15.24|15.3|15.13|0
1709776500000|2024-03-07 01:55:00|15.3|15.22|15.43|15.18|15.46|15.27|15.3|15.14|16
1709776800000|2024-03-07 02:00:00|15.33|15.25|15.3|15.22|15.33|15.25|15.3|15.22|0
1709777100000|2024-03-07 02:05:00|15.41|15.16|15.41|15.16|15.41|15.16|15.39|15.14|0
1709777400000|2024-03-07 02:10:00|15.39|15.14|15.4|15.15|15.45|15.25|15.3|15.14|0
1709777700000|2024-03-07 02:15:00|15.41|15.16|15.4|15.15|15.41|15.16|15.4|15.15|0
1709778000000|2024-03-07 02:20:00|15.42|15.17|15.43|15.18|15.43|15.27|15.33|15.15|0
1709778600000|2024-03-07 02:30:00|15.35|15.27|15.43|15.18|15.44|15.27|15.35|15.18|0
1709778900000|2024-03-07 02:35:00|15.33|15.25|15.35|15.27|15.43|15.27|15.33|15.18|40
1709779200000|2024-03-07 02:40:00|15.44|15.19|15.4|15.15|15.44|15.19|15.4|15.15|0
1709779800000|2024-03-07 02:50:00|15.39|15.14|15.39|15.14|15.4|15.15|15.39|15.14|0
1709780700000|2024-03-07 03:05:00|15.41|15.16|15.39|15.14|15.42|15.17|15.39|15.14|0
1709781600000|2024-03-07 03:20:00|15.4|15.15|15.39|15.14|15.4|15.15|15.39|15.14|0
1709781900000|2024-03-07 03:25:00|15.4|15.15|15.39|15.14|15.4|15.15|15.39|15.14|0
1709782500000|2024-03-07 03:35:00|15.4|15.15|15.39|15.14|15.4|15.15|15.39|15.14|0
1709782800000|2024-03-07 03:40:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|10
1709783100000|2024-03-07 03:45:00|15.33|15.25|15.36|15.28|15.41|15.28|15.33|15.16|1
1709783400000|2024-03-07 03:50:00|15.38|15.3|15.33|15.25|15.38|15.3|15.32|15.24|0
1709783700000|2024-03-07 03:55:00|15.34|15.26|15.34|15.26|15.34|15.26|15.33|15.25|0
1709784000000|2024-03-07 04:00:00|15.32|15.24|15.33|15.25|15.34|15.26|15.28|15.2|1
1709784300000|2024-03-07 04:05:00|15.34|15.26|15.36|15.28|15.41|15.28|15.33|15.16|9
1709784900000|2024-03-07 04:15:00|15.41|15.16|15.34|15.26|15.43|15.28|15.33|15.15|0
1709785200000|2024-03-07 04:20:00|15.41|15.16|15.34|15.26|15.41|15.28|15.32|15.16|0
1709785500000|2024-03-07 04:25:00|15.41|15.16|15.34|15.26|15.43|15.28|15.31|15.15|0
1709785800000|2024-03-07 04:30:00|15.33|15.25|15.33|15.25|15.34|15.26|15.33|15.25|0
1709786100000|2024-03-07 04:35:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709786400000|2024-03-07 04:40:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709786700000|2024-03-07 04:45:00|15.34|15.26|15.34|15.26|15.34|15.26|15.33|15.25|0
1709787000000|2024-03-07 04:50:00|15.33|15.25|15.33|15.25|15.34|15.26|15.33|15.25|0
1709787600000|2024-03-07 05:00:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709787900000|2024-03-07 05:05:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|0
1709788200000|2024-03-07 05:10:00|15.32|15.24|15.29|15.21|15.4|15.26|15.29|15.15|0
1709788500000|2024-03-07 05:15:00|15.32|15.24|15.3|15.22|15.32|15.24|15.29|15.21|2
1709788800000|2024-03-07 05:20:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|6
1709789100000|2024-03-07 05:25:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1709789400000|2024-03-07 05:30:00|15.33|15.25|15.31|15.23|15.41|15.26|15.3|15.15|0
1709789700000|2024-03-07 05:35:00|15.33|15.25|15.31|15.23|15.34|15.26|15.31|15.23|0
1709790000000|2024-03-07 05:40:00|15.33|15.25|15.34|15.26|15.34|15.26|15.31|15.23|0
1709790600000|2024-03-07 05:50:00|15.33|15.25|15.34|15.26|15.34|15.26|15.31|15.23|0
1709790900000|2024-03-07 05:55:00|15.33|15.25|15.34|15.26|15.34|15.26|15.31|15.23|0
1709791200000|2024-03-07 06:00:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|0
1709791500000|2024-03-07 06:05:00|15.34|15.26|15.41|15.16|15.41|15.26|15.34|15.16|0
1709791800000|2024-03-07 06:10:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1709792100000|2024-03-07 06:15:00|15.41|15.16|15.41|15.16|15.41|15.16|15.41|15.16|0
1709792400000|2024-03-07 06:20:00|15.34|15.26|15.3|15.22|15.42|15.26|15.3|15.16|0
1709792700000|2024-03-07 06:25:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1709793000000|2024-03-07 06:30:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1709793300000|2024-03-07 06:35:00|15.42|15.17|15.42|15.17|15.42|15.24|15.32|15.17|0
1709793600000|2024-03-07 06:40:00|15.32|15.24|15.34|15.26|15.42|15.26|15.32|15.17|0
1709793900000|2024-03-07 06:45:00|15.36|15.28|15.36|15.28|15.45|15.29|15.34|15.18|0
1709794200000|2024-03-07 06:50:00|15.37|15.29|15.4|15.32|15.4|15.32|15.36|15.28|3
1709794500000|2024-03-07 06:55:00|15.39|15.31|15.4|15.32|15.4|15.32|15.35|15.27|55
1709794800000|2024-03-07 07:00:00|15.38|15.3|15.41|15.33|15.41|15.33|15.38|15.3|26
1709795100000|2024-03-07 07:05:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|12
1709795400000|2024-03-07 07:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1709795700000|2024-03-07 07:15:00|15.46|15.38|15.45|15.37|15.5|15.42|15.45|15.37|6
1709796000000|2024-03-07 07:20:00|15.43|15.35|15.41|15.33|15.45|15.37|15.41|15.33|0
1709796300000|2024-03-07 07:25:00|15.43|15.35|15.43|15.35|15.45|15.37|15.41|15.33|0
1709796600000|2024-03-07 07:30:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1709796900000|2024-03-07 07:35:00|15.4|15.32|15.42|15.34|15.45|15.37|15.4|15.32|17
1709797200000|2024-03-07 07:40:00|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|1
1709797500000|2024-03-07 07:45:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|95
1709797800000|2024-03-07 07:50:00|15.37|15.29|15.38|15.3|15.4|15.32|15.37|15.29|207
1709798100000|2024-03-07 07:55:00|15.4|15.32|15.45|15.37|15.45|15.37|15.4|15.32|4
1709798400000|2024-03-07 08:00:00|15.43|15.35|15.35|15.27|15.45|15.37|15.35|15.27|204
1709798700000|2024-03-07 08:05:00|15.32|15.24|15.4|15.32|15.4|15.32|15.32|15.24|68
1709799000000|2024-03-07 08:10:00|15.41|15.33|15.42|15.34|15.47|15.39|15.39|15.31|237
1709799300000|2024-03-07 08:15:00|15.4|15.32|15.38|15.3|15.42|15.34|15.37|15.29|71
1709799600000|2024-03-07 08:20:00|15.37|15.29|15.33|15.25|15.37|15.29|15.32|15.24|334
1709799900000|2024-03-07 08:25:00|15.32|15.24|15.32|15.24|15.33|15.25|15.32|15.24|70
1709800200000|2024-03-07 08:30:00|||||||||62
1709800500000|2024-03-07 08:35:00|15.3|15.22|15.28|15.2|15.32|15.24|15.28|15.2|601
1709800800000|2024-03-07 08:40:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|300
1709801100000|2024-03-07 08:45:00|15.3|15.22|15.32|15.24|15.33|15.25|15.28|15.2|193
1709801400000|2024-03-07 08:50:00|15.3|15.22|15.3|15.22|15.3|15.22|15.29|15.21|1591
1709801700000|2024-03-07 08:55:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|258
1709802000000|2024-03-07 09:00:00|15.33|15.25|15.3|15.22|15.35|15.27|15.3|15.22|472
1709802300000|2024-03-07 09:05:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|259
1709802600000|2024-03-07 09:10:00|15.27|15.19|15.25|15.17|15.27|15.19|15.25|15.17|38
1709802900000|2024-03-07 09:15:00|15.23|15.15|15.23|15.15|15.25|15.17|15.22|15.14|437
1709803200000|2024-03-07 09:20:00|15.2|15.12|15.2|15.12|15.24|15.16|15.2|15.12|59
1709803500000|2024-03-07 09:25:00|15.23|15.15|15.23|15.15|15.23|15.15|15.2|15.12|54
1709803800000|2024-03-07 09:30:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|259
1709804100000|2024-03-07 09:35:00|||||||||37
1709804400000|2024-03-07 09:40:00|15.21|15.13|15.23|15.15|15.23|15.15|15.18|15.1|223
1709804700000|2024-03-07 09:45:00|||||||||24
1709805000000|2024-03-07 09:50:00|||||||||30
1709805300000|2024-03-07 09:55:00|||||||||32
1709805600000|2024-03-07 10:00:00|15.19|15.11|15.2|15.12|15.23|15.15|15.18|15.1|220
1709805900000|2024-03-07 10:05:00|15.18|15.1|15.18|15.1|15.2|15.12|15.18|15.1|53
1709806200000|2024-03-07 10:10:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|29
1709806500000|2024-03-07 10:15:00|15.17|15.09|15.18|15.1|15.18|15.1|15.17|15.09|80
1709806800000|2024-03-07 10:20:00|15.15|15.07|15.15|15.07|15.17|15.09|15.13|15.05|300
1709807100000|2024-03-07 10:25:00|15.17|15.09|15.19|15.11|15.2|15.12|15.17|15.09|116
1709807400000|2024-03-07 10:30:00|15.17|15.09|15.19|15.11|15.19|15.11|15.15|15.07|17
1709807700000|2024-03-07 10:35:00|||||||||284
1709808000000|2024-03-07 10:40:00|15.14|15.06|15.14|15.06|15.19|15.11|15.14|15.06|343
1709808300000|2024-03-07 10:45:00|||||||||140
1709808600000|2024-03-07 10:50:00|||||||||17
1709808900000|2024-03-07 10:55:00|||||||||19
1709809200000|2024-03-07 11:00:00|||||||||17
1709809500000|2024-03-07 11:05:00|||||||||28
1709809800000|2024-03-07 11:10:00|||||||||80
1709810100000|2024-03-07 11:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|160
1709810400000|2024-03-07 11:20:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|720
1709810700000|2024-03-07 11:25:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|32
1709811000000|2024-03-07 11:30:00|15.12|15.04|15.13|15.05|15.17|15.09|15.12|15.04|273
1709811300000|2024-03-07 11:35:00|15.14|15.06|15.14|15.06|15.14|15.06|15.13|15.05|62
1709811600000|2024-03-07 11:40:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|26
1709811900000|2024-03-07 11:45:00|||||||||30
1709812200000|2024-03-07 11:50:00|||||||||18
1709812500000|2024-03-07 11:55:00|15.15|15.07|15.15|15.07|15.17|15.09|15.15|15.07|544
1709812800000|2024-03-07 12:00:00|15.14|15.06|15.15|15.07|15.15|15.07|15.12|15.04|18
1709813100000|2024-03-07 12:05:00|||||||||30
1709813400000|2024-03-07 12:10:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|18
1709813700000|2024-03-07 12:15:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|143
1709814000000|2024-03-07 12:20:00|||||||||18
1709814300000|2024-03-07 12:25:00|||||||||31
1709814600000|2024-03-07 12:30:00|||||||||23
1709814900000|2024-03-07 12:35:00|||||||||31
1709815200000|2024-03-07 12:40:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|24
1709815500000|2024-03-07 12:45:00|15.07|14.99|15.06|14.98|15.07|14.99|15.06|14.98|115
1709815800000|2024-03-07 12:50:00|15.07|14.99|15.11|15.03|15.11|15.03|15.07|14.99|58
1709816100000|2024-03-07 12:55:00|||||||||31
1709816400000|2024-03-07 13:00:00|||||||||129
1709816700000|2024-03-07 13:05:00|15.12|15.04|15.11|15.03|15.16|15.08|15.11|15.03|115
1709817000000|2024-03-07 13:10:00|15.1|15.02|15.04|14.96|15.11|15.03|15.02|14.94|252
1709817300000|2024-03-07 13:15:00|15.01|14.93|15.01|14.93|15.06|14.98|14.96|14.88|963
1709817600000|2024-03-07 13:20:00|15.06|14.98|14.96|14.88|15.06|14.98|14.96|14.88|1449
1709817900000|2024-03-07 13:25:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|129
1709818200000|2024-03-07 13:30:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|143
1709818500000|2024-03-07 13:35:00|14.96|14.88|14.99|14.91|14.99|14.91|14.96|14.88|32
1709818800000|2024-03-07 13:40:00|14.96|14.88|14.94|14.86|14.99|14.91|14.94|14.86|354
1709819100000|2024-03-07 13:45:00|14.95|14.87|14.96|14.88|14.96|14.88|14.94|14.86|56
1709819400000|2024-03-07 13:50:00|14.97|14.89|14.97|14.89|14.97|14.89|14.96|14.88|319
1709819700000|2024-03-07 13:55:00|14.96|14.88|14.96|14.88|14.99|14.91|14.96|14.88|109
1709820000000|2024-03-07 14:00:00|14.97|14.89|15.02|14.94|15.04|14.96|14.96|14.88|305
1709820300000|2024-03-07 14:05:00|15.01|14.93|15.01|14.93|15.02|14.94|14.99|14.91|102
1709820600000|2024-03-07 14:10:00|14.99|14.91|14.89|14.81|15.01|14.93|14.89|14.81|189
1709820900000|2024-03-07 14:15:00|14.9|14.82|14.87|14.79|14.91|14.83|14.87|14.79|61
1709821200000|2024-03-07 14:20:00|14.89|14.81|14.91|14.83|14.92|14.84|14.89|14.81|207
1709821500000|2024-03-07 14:25:00|14.9|14.82|14.89|14.81|14.9|14.82|14.89|14.81|63
1709821800000|2024-03-07 14:30:00|14.91|14.83|14.91|14.83|14.94|14.86|14.91|14.83|58
1709822100000|2024-03-07 14:35:00|14.9|14.82|14.96|14.88|14.96|14.88|14.86|14.78|179
1709822400000|2024-03-07 14:40:00|14.99|14.91|15.01|14.93|15.01|14.93|14.96|14.88|129
1709822700000|2024-03-07 14:45:00|15.02|14.94|15.04|14.96|15.06|14.98|15.01|14.93|108
1709823000000|2024-03-07 14:50:00|15.06|14.98|15.01|14.93|15.06|14.98|15.01|14.93|65
1709823300000|2024-03-07 14:55:00|15|14.92|15.01|14.93|15.02|14.94|14.96|14.88|88
1709823600000|2024-03-07 15:00:00|15|14.92|15.01|14.93|15.04|14.96|14.99|14.91|376
1709823900000|2024-03-07 15:05:00|15.03|14.95|15.04|14.96|15.06|14.98|15.03|14.95|87
1709824200000|2024-03-07 15:10:00|15.01|14.93|15.01|14.93|15.01|14.93|14.99|14.91|50
1709824500000|2024-03-07 15:15:00|15|14.92|15.01|14.93|15.01|14.93|14.99|14.91|67
1709824800000|2024-03-07 15:20:00|15.04|14.96|15.04|14.96|15.06|14.98|15.01|14.93|206
1709825100000|2024-03-07 15:25:00|15.03|14.95|15.06|14.98|15.06|14.98|15.01|14.93|84
1709825400000|2024-03-07 15:30:00|15.04|14.96|15.06|14.98|15.06|14.98|15.04|14.96|113
1709825700000|2024-03-07 15:35:00|15.05|14.97|15.03|14.95|15.06|14.98|15.01|14.93|91
1709826000000|2024-03-07 15:40:00|15.04|14.96|15.06|14.98|15.06|14.98|15.01|14.93|219
1709826300000|2024-03-07 15:45:00|15.04|14.96|15.04|14.96|15.06|14.98|15.03|14.95|107
1709826600000|2024-03-07 15:50:00|15.05|14.97|15.04|14.96|15.06|14.98|15.04|14.96|18
1709826900000|2024-03-07 15:55:00|15.06|14.98|15.04|14.96|15.06|14.98|15.04|14.96|52
1709827200000|2024-03-07 16:00:00|15.06|14.98|15.01|14.93|15.06|14.98|15.01|14.93|123
1709827500000|2024-03-07 16:05:00|15.02|14.94|15.04|14.96|15.06|14.98|15.01|14.93|154
1709827800000|2024-03-07 16:10:00|15.05|14.97|15.06|14.98|15.06|14.98|15.05|14.97|58
1709828100000|2024-03-07 16:15:00|15.08|15|15.06|14.98|15.08|15|15.06|14.98|165
1709828400000|2024-03-07 16:20:00|15.08|15|15.06|14.98|15.11|15.03|15.04|14.96|567
1709828700000|2024-03-07 16:25:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|842
1709829000000|2024-03-07 16:30:00|15.06|14.98|15.06|14.98|15.1|15.02|15.04|14.96|61
1709829300000|2024-03-07 16:35:00|15.04|14.96|15.05|14.97|15.05|14.97|15.01|14.93|7
1709829600000|2024-03-07 16:40:00|15.03|14.95|15.01|14.93|15.03|14.95|14.99|14.91|467
1709829900000|2024-03-07 16:45:00|15.04|14.96|15.06|14.98|15.06|14.98|15.04|14.96|69
1709830500000|2024-03-07 16:55:00|15.04|14.96|15.04|14.96|15.06|14.98|15.04|14.96|196
1709830800000|2024-03-07 17:00:00|15.06|14.98|15.06|14.98|15.06|14.98|15.05|14.97|13
1709831700000|2024-03-07 17:15:00|||||||||2
1709832000000|2024-03-07 17:20:00|15.11|15.03|15.1|15.02|15.11|15.03|15.1|15.02|13
1709832600000|2024-03-07 17:30:00|15.11|15.03|15.1|15.02|15.11|15.03|15.1|15.02|27
1709832900000|2024-03-07 17:35:00|15.08|15|15.06|14.98|15.1|15.02|15.06|14.98|1
1709833200000|2024-03-07 17:40:00|15.08|15|15.1|15.02|15.11|15.03|15.06|14.98|22
1709833500000|2024-03-07 17:45:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|2
1709833800000|2024-03-07 17:50:00|15.1|15.02|15.11|15.03|15.11|15.03|15.06|14.98|27
1709834100000|2024-03-07 17:55:00|15.1|15.02|15.1|15.02|15.1|15.02|15.08|15|42
1709834400000|2024-03-07 18:00:00|15.08|15|15.1|15.02|15.1|15.02|15.06|14.98|0
1709834700000|2024-03-07 18:05:00|15.11|15.03|15.08|15|15.11|15.03|15.08|15|6
1709835000000|2024-03-07 18:10:00|15.06|14.98|15.1|15.02|15.1|15.02|15.06|14.98|0
1709836200000|2024-03-07 18:30:00|15.08|15|15.1|15.02|15.1|15.02|15.08|15|0
1709836500000|2024-03-07 18:35:00|15.08|15|15.08|15|15.1|15.02|15.08|15|5
1709836800000|2024-03-07 18:40:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|0
1709837100000|2024-03-07 18:45:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|24
1709838000000|2024-03-07 19:00:00|15.12|15.04|15.13|15.05|15.15|15.07|15.1|15.02|61
1709838300000|2024-03-07 19:05:00|15.14|15.06|15.13|15.05|15.14|15.06|15.13|15.05|0
1709838600000|2024-03-07 19:10:00|15.11|15.03|15.13|15.05|15.13|15.05|15.11|15.03|0
1709838900000|2024-03-07 19:15:00|15.15|15.07|15.15|15.07|15.16|15.08|15.15|15.07|6
1709839200000|2024-03-07 19:20:00|15.16|15.08|15.2|15.12|15.2|15.12|15.16|15.08|4
1709839800000|2024-03-07 19:30:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|44
1709840400000|2024-03-07 19:40:00|15.18|15.1|15.2|15.12|15.2|15.12|15.18|15.1|248
1709840700000|2024-03-07 19:45:00|15.19|15.11|15.18|15.1|15.2|15.12|15.17|15.09|126
1709841000000|2024-03-07 19:50:00|||||||||1
1709841300000|2024-03-07 19:55:00|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|9
1709841600000|2024-03-07 20:00:00|15.23|15.15|15.2|15.12|15.25|15.17|15.18|15.1|37
1709841900000|2024-03-07 20:05:00|15.18|15.1|15.2|15.12|15.23|15.15|15.18|15.1|15
1709842200000|2024-03-07 20:10:00|15.19|15.11|15.18|15.1|15.2|15.12|15.18|15.1|8
1709842500000|2024-03-07 20:15:00|15.13|15.05|15.14|15.06|15.14|15.06|15.13|15.05|2
1709842800000|2024-03-07 20:20:00|15.15|15.07|15.15|15.07|15.17|15.09|15.13|15.05|19
1709843400000|2024-03-07 20:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|1
1709843700000|2024-03-07 20:35:00|15.08|15|15.08|15|15.09|15.01|15.08|15|141
1709844000000|2024-03-07 20:40:00|||||||||1
1709844300000|2024-03-07 20:45:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|17
1709844600000|2024-03-07 20:50:00|15.09|15.01|15.08|15|15.09|15.01|15.08|15|3
1709844900000|2024-03-07 20:55:00|15.09|15.01|15.08|15|15.12|15.04|15.08|15|22
1709856900000|2024-03-08 00:15:00|15.19|14.89|15.18|14.93|15.21|14.93|15.15|14.87|0
1709857200000|2024-03-08 00:20:00|15.16|14.91|15.16|14.91|15.16|14.91|15.16|14.91|0
1709857500000|2024-03-08 00:25:00|15.14|14.89|15.05|14.97|15.16|14.99|15.05|14.89|0
1709857800000|2024-03-08 00:30:00|15.14|14.89|15.05|14.97|15.16|14.97|15.05|14.89|0
1709858100000|2024-03-08 00:35:00|15.16|14.91|15.05|14.97|15.16|14.98|15.05|14.88|0
1709858400000|2024-03-08 00:40:00|15.14|14.89|15.05|14.97|15.16|14.97|15.05|14.89|0
1709858700000|2024-03-08 00:45:00|15.14|14.89|15.05|14.97|15.16|14.98|15.05|14.89|0
1709859300000|2024-03-08 00:55:00|15.14|14.89|15.05|14.97|15.14|14.97|15.05|14.89|0
1709859600000|2024-03-08 01:00:00|15.14|14.89|15.14|14.89|15.14|14.97|15.05|14.89|0
1709859900000|2024-03-08 01:05:00|15.05|14.97|15.16|14.91|15.16|14.97|15.05|14.88|0
1709861400000|2024-03-08 01:30:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1709861700000|2024-03-08 01:35:00|15.14|14.89|15.05|14.97|15.16|14.97|15.05|14.89|0
1709864400000|2024-03-08 02:20:00|15.03|14.95|15.05|14.97|15.05|14.97|15.03|14.95|0
1709865900000|2024-03-08 02:45:00|15.14|14.89|15.16|14.91|15.16|14.91|15.14|14.89|0
1709867400000|2024-03-08 03:10:00|15.17|14.92|15.16|14.91|15.17|14.92|15.16|14.91|0
1709871300000|2024-03-08 04:15:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1709872500000|2024-03-08 04:35:00|15.07|14.99|15.05|14.97|15.07|14.99|15.05|14.97|0
1709878500000|2024-03-08 06:15:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|0
1709879400000|2024-03-08 06:30:00|15.07|14.99|15.04|14.96|15.09|15.01|15.04|14.96|0
1709880600000|2024-03-08 06:50:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|0
1709880900000|2024-03-08 06:55:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|0
1709881200000|2024-03-08 07:00:00|15.03|14.95|15.01|14.93|15.03|14.95|15.01|14.93|0
1709881500000|2024-03-08 07:05:00|15|14.92|14.99|14.91|15.01|14.93|14.96|14.88|31
1709881800000|2024-03-08 07:10:00|14.97|14.89|15.01|14.93|15.01|14.93|14.97|14.89|2
1709882100000|2024-03-08 07:15:00|||||||||27
1709882700000|2024-03-08 07:25:00|||||||||10
1709883600000|2024-03-08 07:40:00|||||||||8
1709884500000|2024-03-08 07:55:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|0
1709884800000|2024-03-08 08:00:00|15.03|14.95|15.02|14.94|15.07|14.99|15.02|14.94|111
1709885100000|2024-03-08 08:05:00|15.05|14.97|15.07|14.99|15.07|14.99|15.03|14.95|64
1709885400000|2024-03-08 08:10:00|15.05|14.97|15.02|14.94|15.05|14.97|15.02|14.94|1
1709885700000|2024-03-08 08:15:00|15|14.92|15|14.92|15|14.92|15|14.92|308
1709886300000|2024-03-08 08:25:00|||||||||2
1709886600000|2024-03-08 08:30:00|14.97|14.89|14.95|14.87|14.97|14.89|14.95|14.87|13
1709886900000|2024-03-08 08:35:00|15|14.92|15|14.92|15|14.92|14.95|14.87|61
1709887200000|2024-03-08 08:40:00|14.98|14.9|14.97|14.89|15|14.92|14.97|14.89|0
1709887500000|2024-03-08 08:45:00|14.98|14.9|14.95|14.87|14.98|14.9|14.95|14.87|154
1709887800000|2024-03-08 08:50:00|||||||||179
1709888100000|2024-03-08 08:55:00|14.99|14.91|15|14.92|15|14.92|14.98|14.9|175
1709888400000|2024-03-08 09:00:00|14.97|14.89|14.97|14.89|14.98|14.9|14.95|14.87|273
1709888700000|2024-03-08 09:05:00|14.98|14.9|14.97|14.89|15|14.92|14.97|14.89|1
1709889000000|2024-03-08 09:10:00|14.98|14.9|14.97|14.89|14.98|14.9|14.97|14.89|12
1709889300000|2024-03-08 09:15:00|14.98|14.9|15|14.92|15|14.92|14.97|14.89|6
1709889600000|2024-03-08 09:20:00|14.97|14.89|14.97|14.89|14.98|14.9|14.97|14.89|2
1709889900000|2024-03-08 09:25:00|14.98|14.9|14.97|14.89|15|14.92|14.97|14.89|35
1709890200000|2024-03-08 09:30:00|15|14.92|15.02|14.94|15.02|14.94|15|14.92|25
1709890500000|2024-03-08 09:35:00|||||||||84
1709890800000|2024-03-08 09:40:00|15|14.92|14.97|14.89|15.02|14.94|14.97|14.89|86
1709891100000|2024-03-08 09:45:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|33
1709891400000|2024-03-08 09:50:00|14.99|14.91|15|14.92|15.02|14.94|14.99|14.91|29
1709891700000|2024-03-08 09:55:00|15.01|14.93|15.02|14.94|15.02|14.94|15.01|14.93|2
1709892300000|2024-03-08 10:05:00|15.07|14.99|15.02|14.94|15.07|14.99|15.02|14.94|124
1709892600000|2024-03-08 10:10:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|246
1709892900000|2024-03-08 10:15:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|121
1709893200000|2024-03-08 10:20:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|4
1709893500000|2024-03-08 10:25:00|15.05|14.97|15.07|14.99|15.07|14.99|15.05|14.97|38
1709893800000|2024-03-08 10:30:00|||||||||43
1709894100000|2024-03-08 10:35:00|||||||||2
1709894400000|2024-03-08 10:40:00|||||||||17
1709894700000|2024-03-08 10:45:00|||||||||12
1709895000000|2024-03-08 10:50:00|||||||||12
1709895300000|2024-03-08 10:55:00|15.02|14.94|15.07|14.99|15.07|14.99|15.02|14.94|273
1709895600000|2024-03-08 11:00:00|15.03|14.95|15.03|14.95|15.05|14.97|15.03|14.95|0
1709895900000|2024-03-08 11:05:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|63
1709896200000|2024-03-08 11:10:00|15.03|14.95|15.02|14.94|15.03|14.95|15.02|14.94|57
1709896500000|2024-03-08 11:15:00|||||||||11
1709897100000|2024-03-08 11:25:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|763
1709897400000|2024-03-08 11:30:00|15.02|14.94|14.98|14.9|15.03|14.95|14.98|14.9|48
1709897700000|2024-03-08 11:35:00|15.02|14.94|14.99|14.91|15.03|14.95|14.98|14.9|116
1709898000000|2024-03-08 11:40:00|15.01|14.93|15.04|14.96|15.04|14.96|14.99|14.91|184
1709898600000|2024-03-08 11:50:00|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|132
1709898900000|2024-03-08 11:55:00|||||||||25
1709899200000|2024-03-08 12:00:00|||||||||17
1709899500000|2024-03-08 12:05:00|||||||||39
1709899800000|2024-03-08 12:10:00|||||||||16
1709900100000|2024-03-08 12:15:00|15.05|14.97|15.05|14.97|15.09|15.01|15.05|14.97|35
1709900400000|2024-03-08 12:20:00|15.07|14.99|15.04|14.96|15.09|15.01|15.04|14.96|509
1709900700000|2024-03-08 12:25:00|15.05|14.97|15.07|14.99|15.08|15|15.04|14.96|50
1709901000000|2024-03-08 12:30:00|||||||||17
1709901300000|2024-03-08 12:35:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|26
1709901600000|2024-03-08 12:40:00|||||||||15
1709902200000|2024-03-08 12:50:00|||||||||3
1709902500000|2024-03-08 12:55:00|||||||||18
1709902800000|2024-03-08 13:00:00|||||||||19
1709903100000|2024-03-08 13:05:00|||||||||6
1709903400000|2024-03-08 13:10:00|||||||||99
1709903700000|2024-03-08 13:15:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|21
1709904000000|2024-03-08 13:20:00|15.09|15.01|15.07|14.99|15.09|15.01|15.04|14.96|68
1709904300000|2024-03-08 13:25:00|15.08|15|15.11|15.03|15.14|15.06|15.07|14.99|237
1709904600000|2024-03-08 13:30:00|15.14|15.06|15.02|14.94|15.19|15.11|14.97|14.89|706
1709904900000|2024-03-08 13:35:00|15.01|14.93|14.97|14.89|15.02|14.94|14.97|14.89|144
1709905200000|2024-03-08 13:40:00|14.94|14.86|14.92|14.84|14.94|14.86|14.92|14.84|221
1709905500000|2024-03-08 13:45:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|171
1709905800000|2024-03-08 13:50:00|14.99|14.91|14.97|14.89|14.99|14.91|14.92|14.84|95
1709906100000|2024-03-08 13:55:00|14.99|14.91|14.97|14.89|15.02|14.94|14.97|14.89|63
1709906400000|2024-03-08 14:00:00|14.98|14.9|14.96|14.88|14.99|14.91|14.92|14.84|123
1709906700000|2024-03-08 14:05:00|14.97|14.89|14.97|14.89|15.01|14.93|14.97|14.89|80
1709907000000|2024-03-08 14:10:00|14.96|14.88|14.97|14.89|14.97|14.89|14.94|14.86|6
1709907300000|2024-03-08 14:15:00|14.98|14.9|14.99|14.91|14.99|14.91|14.97|14.89|42
1709907900000|2024-03-08 14:25:00|14.97|14.89|14.97|14.89|15.02|14.94|14.97|14.89|537
1709908200000|2024-03-08 14:30:00|14.96|14.88|14.92|14.84|14.97|14.89|14.92|14.84|241
1709908500000|2024-03-08 14:35:00|14.96|14.88|14.91|14.83|14.96|14.88|14.91|14.83|109
1709908800000|2024-03-08 14:40:00|14.92|14.84|14.96|14.88|14.96|14.88|14.91|14.83|76
1709909100000|2024-03-08 14:45:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|169
1709909400000|2024-03-08 14:50:00|14.99|14.91|15.01|14.93|15.01|14.93|14.97|14.89|21
1709909700000|2024-03-08 14:55:00|15.02|14.94|15.01|14.93|15.02|14.94|15.01|14.93|265
1709910000000|2024-03-08 15:00:00|15.02|14.94|15.01|14.93|15.02|14.94|15.01|14.93|43
1709910300000|2024-03-08 15:05:00|||||||||25
1709910600000|2024-03-08 15:10:00|||||||||18
1709910900000|2024-03-08 15:15:00|||||||||9
1709911200000|2024-03-08 15:20:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|160
1709911500000|2024-03-08 15:25:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|405
1709911800000|2024-03-08 15:30:00|||||||||17
1709912100000|2024-03-08 15:35:00|15.03|14.95|15.01|14.93|15.03|14.95|14.98|14.9|56
1709912400000|2024-03-08 15:40:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|1
1709912700000|2024-03-08 15:45:00|14.96|14.88|14.96|14.88|14.98|14.9|14.96|14.88|330
1709913000000|2024-03-08 15:50:00|14.97|14.89|14.96|14.88|14.98|14.9|14.96|14.88|233
1709913300000|2024-03-08 15:55:00|||||||||6
1709913600000|2024-03-08 16:00:00|14.94|14.86|14.98|14.9|14.98|14.9|14.94|14.86|393
1709913900000|2024-03-08 16:05:00|15.01|14.93|15.03|14.95|15.03|14.95|14.98|14.9|638
1709914200000|2024-03-08 16:10:00|15.08|15|15.08|15|15.08|15|15.08|15|336
1709914500000|2024-03-08 16:15:00|15.09|15.01|15.13|15.05|15.13|15.05|15.08|15|773
1709914800000|2024-03-08 16:20:00|15.14|15.06|15.16|15.08|15.18|15.1|15.14|15.06|635
1709915100000|2024-03-08 16:25:00|15.15|15.07|15.18|15.1|15.18|15.1|15.13|15.05|1060
1709915400000|2024-03-08 16:30:00|15.23|15.15|15.26|15.18|15.31|15.23|15.23|15.15|165
1709915700000|2024-03-08 16:35:00|||||||||19
1709916000000|2024-03-08 16:40:00|15.31|15.23|15.34|15.26|15.36|15.28|15.31|15.23|404
1709916300000|2024-03-08 16:45:00|15.36|15.28|15.38|15.3|15.41|15.33|15.34|15.26|219
1709916600000|2024-03-08 16:50:00|15.36|15.28|15.37|15.29|15.39|15.31|15.31|15.23|118
1709916900000|2024-03-08 16:55:00|15.38|15.3|15.46|15.38|15.46|15.38|15.36|15.28|72
1709917200000|2024-03-08 17:00:00|15.48|15.4|15.4|15.32|15.48|15.4|15.36|15.28|154
1709917500000|2024-03-08 17:05:00|15.38|15.3|15.46|15.38|15.48|15.4|15.36|15.28|96
1709917800000|2024-03-08 17:10:00|15.48|15.4|15.43|15.35|15.48|15.4|15.41|15.33|68
1709918100000|2024-03-08 17:15:00|15.42|15.34|15.43|15.35|15.48|15.4|15.41|15.33|45
1709918400000|2024-03-08 17:20:00|15.44|15.36|15.44|15.36|15.44|15.36|15.43|15.35|121
1709918700000|2024-03-08 17:25:00|15.43|15.35|15.38|15.3|15.44|15.36|15.33|15.25|85
1709919000000|2024-03-08 17:30:00|15.37|15.29|15.33|15.25|15.38|15.3|15.33|15.25|7
1709919300000|2024-03-08 17:35:00|15.34|15.26|15.38|15.3|15.41|15.33|15.34|15.26|13
1709919600000|2024-03-08 17:40:00|15.36|15.28|15.39|15.31|15.43|15.35|15.36|15.28|8
1709919900000|2024-03-08 17:45:00|15.41|15.33|15.44|15.36|15.44|15.36|15.41|15.33|23
1709920200000|2024-03-08 17:50:00|15.43|15.35|15.6|15.52|15.61|15.53|15.43|15.35|428
1709920500000|2024-03-08 17:55:00|15.61|15.53|15.64|15.56|15.69|15.61|15.6|15.52|151
1709920800000|2024-03-08 18:00:00|15.65|15.57|15.64|15.56|15.69|15.61|15.6|15.52|53
1709921100000|2024-03-08 18:05:00|15.63|15.55|15.54|15.46|15.64|15.56|15.51|15.43|138
1709921400000|2024-03-08 18:10:00|15.53|15.45|15.56|15.48|15.56|15.48|15.53|15.45|48
1709921700000|2024-03-08 18:15:00|15.59|15.51|15.59|15.51|15.61|15.53|15.56|15.48|129
1709922000000|2024-03-08 18:20:00|15.58|15.5|15.61|15.53|15.61|15.53|15.56|15.48|18
1709922300000|2024-03-08 18:25:00|15.6|15.52|15.59|15.51|15.61|15.53|15.56|15.48|20
1709922600000|2024-03-08 18:30:00|15.6|15.52|15.68|15.6|15.68|15.6|15.59|15.51|15
1709922900000|2024-03-08 18:35:00|15.69|15.61|15.73|15.65|15.74|15.66|15.66|15.58|69
1709923200000|2024-03-08 18:40:00|15.74|15.66|15.76|15.68|15.79|15.71|15.71|15.63|51
1709923500000|2024-03-08 18:45:00|15.75|15.67|15.76|15.68|15.76|15.68|15.69|15.61|108
1709923800000|2024-03-08 18:50:00|15.78|15.7|15.76|15.68|15.81|15.73|15.74|15.66|65
1709924100000|2024-03-08 18:55:00|15.75|15.67|15.74|15.66|15.79|15.71|15.73|15.65|63
1709924400000|2024-03-08 19:00:00|15.73|15.65|15.6|15.52|15.74|15.66|15.59|15.51|76
1709924700000|2024-03-08 19:05:00|15.59|15.51|15.59|15.51|15.64|15.56|15.59|15.51|2
1709925000000|2024-03-08 19:10:00|15.58|15.5|15.61|15.53|15.61|15.53|15.58|15.5|9
1709925300000|2024-03-08 19:15:00|15.6|15.52|15.55|15.47|15.61|15.53|15.55|15.47|26
1709925600000|2024-03-08 19:20:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|69
1709925900000|2024-03-08 19:25:00|15.46|15.38|15.5|15.42|15.5|15.42|15.45|15.37|86
1709926200000|2024-03-08 19:30:00|15.48|15.4|15.4|15.32|15.48|15.4|15.36|15.28|46
1709926500000|2024-03-08 19:35:00|15.38|15.3|15.35|15.27|15.4|15.32|15.34|15.26|13
1709926800000|2024-03-08 19:40:00|15.34|15.26|15.3|15.22|15.35|15.27|15.3|15.22|7
1709927100000|2024-03-08 19:45:00|15.33|15.25|15.3|15.22|15.34|15.26|15.3|15.22|21
1709927400000|2024-03-08 19:50:00|15.29|15.21|15.28|15.2|15.3|15.22|15.23|15.15|49
1709927700000|2024-03-08 19:55:00|15.26|15.18|15.28|15.2|15.29|15.21|15.25|15.17|8
1709928000000|2024-03-08 20:00:00|15.29|15.21|15.24|15.16|15.29|15.21|15.23|15.15|32
1709928300000|2024-03-08 20:05:00|15.25|15.17|15.33|15.25|15.33|15.25|15.25|15.17|0
1709928600000|2024-03-08 20:10:00|15.35|15.27|15.36|15.28|15.41|15.33|15.35|15.27|136
1709928900000|2024-03-08 20:15:00|15.35|15.27|15.36|15.28|15.4|15.32|15.35|15.27|0
1709929200000|2024-03-08 20:20:00|15.38|15.3|15.35|15.27|15.4|15.32|15.35|15.27|19
1709929500000|2024-03-08 20:25:00|15.36|15.28|15.45|15.37|15.45|15.37|15.35|15.27|4
1709929800000|2024-03-08 20:30:00|15.41|15.33|15.4|15.32|15.43|15.35|15.35|15.27|30
1709930100000|2024-03-08 20:35:00|15.39|15.31|15.4|15.32|15.4|15.32|15.35|15.27|26
1709930400000|2024-03-08 20:40:00|15.37|15.29|15.4|15.32|15.4|15.32|15.35|15.27|30
1709930700000|2024-03-08 20:45:00|15.39|15.31|15.35|15.27|15.4|15.32|15.35|15.27|102
1709931000000|2024-03-08 20:50:00|||||||||8
1709931300000|2024-03-08 20:55:00|15.36|15.28|15.51|15.26|15.51|15.32|15.35|15.25|48
1710116100000|2024-03-11 00:15:00|15.56|15.23|15.51|15.21|15.56|15.23|15.51|15.21|0
1710116400000|2024-03-11 00:20:00|15.53|15.23|15.43|15.35|15.53|15.35|15.43|15.23|0
1710116700000|2024-03-11 00:25:00|15.51|15.26|15.49|15.24|15.51|15.37|15.43|15.24|0
1710117300000|2024-03-11 00:35:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|0
1710117600000|2024-03-11 00:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.43|15.35|0
1710117900000|2024-03-11 00:45:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|0
1710118800000|2024-03-11 01:00:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|0
1710119100000|2024-03-11 01:05:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|0
1710119400000|2024-03-11 01:10:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|0
1710119700000|2024-03-11 01:15:00|15.49|15.24|15.49|15.24|15.49|15.35|15.42|15.24|0
1710120600000|2024-03-11 01:30:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|0
1710120900000|2024-03-11 01:35:00|15.49|15.24|15.49|15.24|15.49|15.24|15.49|15.24|0
1710121200000|2024-03-11 01:40:00|15.46|15.21|15.47|15.22|15.47|15.22|15.46|15.21|0
1710121500000|2024-03-11 01:45:00|15.49|15.24|15.49|15.24|15.5|15.35|15.43|15.22|0
1710121800000|2024-03-11 01:50:00|15.43|15.35|15.54|15.29|15.56|15.4|15.43|15.29|0
1710122100000|2024-03-11 01:55:00|15.52|15.27|15.54|15.29|15.54|15.29|15.52|15.27|0
1710122400000|2024-03-11 02:00:00|15.55|15.3|15.54|15.29|15.57|15.32|15.54|15.29|0
1710122700000|2024-03-11 02:05:00|15.55|15.3|15.54|15.29|15.55|15.3|15.54|15.29|0
1710123000000|2024-03-11 02:10:00|15.55|15.3|15.54|15.29|15.57|15.32|15.54|15.29|0
1710123600000|2024-03-11 02:20:00|15.52|15.27|15.54|15.29|15.54|15.29|15.52|15.27|0
1710123900000|2024-03-11 02:25:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1710124200000|2024-03-11 02:30:00|15.59|15.34|15.53|15.45|15.59|15.45|15.53|15.34|0
1710124500000|2024-03-11 02:35:00|15.59|15.34|15.59|15.34|15.61|15.45|15.51|15.34|0
1710125400000|2024-03-11 02:50:00|15.62|15.37|15.62|15.37|15.62|15.37|15.62|15.37|0
1710125700000|2024-03-11 02:55:00|15.59|15.34|15.62|15.37|15.62|15.37|15.59|15.34|0
1710126000000|2024-03-11 03:00:00|15.6|15.35|15.62|15.37|15.62|15.37|15.6|15.35|0
1710126300000|2024-03-11 03:05:00|15.6|15.35|15.62|15.37|15.62|15.37|15.6|15.35|0
1710126900000|2024-03-11 03:15:00|15.6|15.35|15.59|15.34|15.6|15.35|15.59|15.34|0
1710128700000|2024-03-11 03:45:00|15.51|15.43|15.62|15.37|15.62|15.45|15.51|15.37|0
1710129300000|2024-03-11 03:55:00|15.56|15.48|15.65|15.4|15.65|15.48|15.56|15.4|0
1710129900000|2024-03-11 04:05:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1710130200000|2024-03-11 04:10:00|15.56|15.48|15.58|15.5|15.64|15.5|15.56|15.39|0
1710131400000|2024-03-11 04:30:00|15.62|15.54|15.58|15.5|15.72|15.58|15.58|15.47|1
1710131700000|2024-03-11 04:35:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|2
1710132000000|2024-03-11 04:40:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|5
1710132900000|2024-03-11 04:55:00|15.6|15.52|15.58|15.5|15.6|15.52|15.57|15.49|1
1710133200000|2024-03-11 05:00:00|15.57|15.49|15.57|15.49|15.58|15.5|15.57|15.49|0
1710135300000|2024-03-11 05:35:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1710136200000|2024-03-11 05:50:00|||||||||1
1710136500000|2024-03-11 05:55:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|1
1710136800000|2024-03-11 06:00:00|15.54|15.46|15.54|15.46|15.54|15.46|15.51|15.43|0
1710137700000|2024-03-11 06:15:00|15.56|15.48|15.54|15.46|15.56|15.48|15.54|15.46|0
1710138000000|2024-03-11 06:20:00|15.63|15.38|15.55|15.47|15.63|15.47|15.54|15.38|0
1710138300000|2024-03-11 06:25:00|15.63|15.38|15.55|15.47|15.63|15.47|15.54|15.38|0
1710138600000|2024-03-11 06:30:00|15.63|15.38|15.55|15.47|15.63|15.47|15.54|15.38|0
1710138900000|2024-03-11 06:35:00|15.63|15.38|15.54|15.46|15.63|15.47|15.54|15.38|0
1710139200000|2024-03-11 06:40:00|15.63|15.38|15.54|15.46|15.63|15.49|15.54|15.38|0
1710139500000|2024-03-11 06:45:00|15.52|15.44|15.54|15.46|15.55|15.47|15.52|15.44|0
1710140100000|2024-03-11 06:55:00|15.52|15.44|15.47|15.39|15.52|15.44|15.47|15.39|13
1710140400000|2024-03-11 07:00:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|29
1710140700000|2024-03-11 07:05:00|15.47|15.39|15.47|15.39|15.48|15.4|15.47|15.39|12
1710141000000|2024-03-11 07:10:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|27
1710141300000|2024-03-11 07:15:00|15.5|15.42|15.52|15.44|15.52|15.44|15.5|15.42|1
1710141600000|2024-03-11 07:20:00|15.53|15.45|15.53|15.45|15.53|15.45|15.52|15.44|24
1710141900000|2024-03-11 07:25:00|15.52|15.44|15.52|15.44|15.52|15.44|15.5|15.42|2
1710142200000|2024-03-11 07:30:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|1
1710142500000|2024-03-11 07:35:00|15.54|15.46|15.53|15.45|15.54|15.46|15.53|15.45|0
1710142800000|2024-03-11 07:40:00|15.54|15.46|15.53|15.45|15.54|15.46|15.53|15.45|0
1710143100000|2024-03-11 07:45:00|15.54|15.46|15.52|15.44|15.54|15.46|15.52|15.44|13
1710143400000|2024-03-11 07:50:00|15.5|15.42|15.47|15.39|15.5|15.42|15.47|15.39|20
1710143700000|2024-03-11 07:55:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|6
1710144000000|2024-03-11 08:00:00|15.52|15.44|15.54|15.46|15.54|15.46|15.47|15.39|123
1710144300000|2024-03-11 08:05:00|15.52|15.44|15.55|15.47|15.55|15.47|15.51|15.43|27
1710144600000|2024-03-11 08:10:00|15.56|15.48|15.59|15.51|15.59|15.51|15.56|15.48|126
1710144900000|2024-03-11 08:15:00|15.6|15.52|15.59|15.51|15.65|15.57|15.59|15.51|201
1710145200000|2024-03-11 08:20:00|15.57|15.49|15.55|15.47|15.57|15.49|15.54|15.46|32
1710145500000|2024-03-11 08:25:00|15.57|15.49|15.55|15.47|15.57|15.49|15.55|15.47|148
1710145800000|2024-03-11 08:30:00|15.54|15.46|15.57|15.49|15.6|15.52|15.54|15.46|168
1710146100000|2024-03-11 08:35:00|15.55|15.47|15.55|15.47|15.57|15.49|15.55|15.47|1017
1710146400000|2024-03-11 08:40:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|159
1710146700000|2024-03-11 08:45:00|15.59|15.51|15.65|15.57|15.65|15.57|15.59|15.51|54
1710147000000|2024-03-11 08:50:00|15.67|15.59|15.69|15.61|15.72|15.64|15.65|15.57|481
1710147300000|2024-03-11 08:55:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|100
1710147600000|2024-03-11 09:00:00|15.58|15.5|15.6|15.52|15.6|15.52|15.57|15.49|177
1710147900000|2024-03-11 09:05:00|||||||||26
1710148200000|2024-03-11 09:10:00|15.65|15.57|15.65|15.57|15.65|15.57|15.6|15.52|367
1710148500000|2024-03-11 09:15:00|15.67|15.59|15.67|15.59|15.7|15.62|15.65|15.57|561
1710148800000|2024-03-11 09:20:00|15.65|15.57|15.67|15.59|15.69|15.61|15.65|15.57|40
1710149100000|2024-03-11 09:25:00|15.65|15.57|15.65|15.57|15.65|15.57|15.64|15.56|99
1710149400000|2024-03-11 09:30:00|15.67|15.59|15.7|15.62|15.7|15.62|15.67|15.59|73
1710149700000|2024-03-11 09:35:00|||||||||40
1710150000000|2024-03-11 09:40:00|15.65|15.57|15.67|15.59|15.7|15.62|15.65|15.57|568
1710150300000|2024-03-11 09:45:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|25
1710150600000|2024-03-11 09:50:00|||||||||77
1710150900000|2024-03-11 09:55:00|||||||||16
1710151200000|2024-03-11 10:00:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|143
1710151500000|2024-03-11 10:05:00|15.62|15.54|15.62|15.54|15.64|15.56|15.62|15.54|80
1710151800000|2024-03-11 10:10:00|15.64|15.56|15.6|15.52|15.64|15.56|15.59|15.51|434
1710152100000|2024-03-11 10:15:00|15.59|15.51|15.59|15.51|15.6|15.52|15.59|15.51|397
1710152400000|2024-03-11 10:20:00|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|66
1710152700000|2024-03-11 10:25:00|15.65|15.57|15.64|15.56|15.65|15.57|15.64|15.56|28
1710153000000|2024-03-11 10:30:00|15.62|15.54|15.6|15.52|15.62|15.54|15.59|15.51|56
1710153300000|2024-03-11 10:35:00|15.59|15.51|15.59|15.51|15.59|15.51|15.57|15.49|26
1710153600000|2024-03-11 10:40:00|15.54|15.46|15.54|15.46|15.55|15.47|15.54|15.46|71
1710153900000|2024-03-11 10:45:00|||||||||16
1710154200000|2024-03-11 10:50:00|||||||||139
1710154500000|2024-03-11 10:55:00|||||||||17
1710154800000|2024-03-11 11:00:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|318
1710155100000|2024-03-11 11:05:00|15.55|15.47|15.54|15.46|15.57|15.49|15.54|15.46|301
1710155400000|2024-03-11 11:10:00|||||||||19
1710155700000|2024-03-11 11:15:00|15.55|15.47|15.55|15.47|15.57|15.49|15.55|15.47|278
1710156000000|2024-03-11 11:20:00|||||||||142
1710156300000|2024-03-11 11:25:00|||||||||22
1710156600000|2024-03-11 11:30:00|||||||||18
1710156900000|2024-03-11 11:35:00|||||||||22
1710157200000|2024-03-11 11:40:00|15.54|15.46|15.55|15.47|15.55|15.47|15.54|15.46|124
1710157500000|2024-03-11 11:45:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|26
1710157800000|2024-03-11 11:50:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|141
1710158100000|2024-03-11 11:55:00|||||||||18
1710158400000|2024-03-11 12:00:00|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|110
1710158700000|2024-03-11 12:05:00|||||||||27
1710159000000|2024-03-11 12:10:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|269
1710159300000|2024-03-11 12:15:00|||||||||55
1710159600000|2024-03-11 12:20:00|||||||||38
1710159900000|2024-03-11 12:25:00|||||||||106
1710160200000|2024-03-11 12:30:00|15.69|15.61|15.67|15.59|15.7|15.62|15.65|15.57|587
1710160500000|2024-03-11 12:35:00|15.69|15.61|15.65|15.57|15.7|15.62|15.65|15.57|127
1710160800000|2024-03-11 12:40:00|15.67|15.59|15.67|15.59|15.69|15.61|15.65|15.57|25
1710161100000|2024-03-11 12:45:00|15.65|15.57|15.65|15.57|15.69|15.61|15.65|15.57|18
1710161400000|2024-03-11 12:50:00|15.67|15.59|15.64|15.56|15.67|15.59|15.62|15.54|22
1710161700000|2024-03-11 12:55:00|15.62|15.54|15.6|15.52|15.64|15.56|15.6|15.52|156
1710162000000|2024-03-11 13:00:00|||||||||748
1710162300000|2024-03-11 13:05:00|15.58|15.5|15.55|15.47|15.6|15.52|15.55|15.47|341
1710162600000|2024-03-11 13:10:00|||||||||21
1710162900000|2024-03-11 13:15:00|||||||||94
1710163200000|2024-03-11 13:20:00|||||||||85
1710163500000|2024-03-11 13:25:00|15.6|15.52|15.6|15.52|15.6|15.52|15.56|15.48|905
1710163800000|2024-03-11 13:30:00|15.59|15.51|15.59|15.51|15.6|15.52|15.59|15.51|1040
1710164100000|2024-03-11 13:35:00|15.58|15.5|15.56|15.48|15.59|15.51|15.54|15.46|522
1710164400000|2024-03-11 13:40:00|15.58|15.5|15.53|15.45|15.58|15.5|15.53|15.45|1357
1710164700000|2024-03-11 13:45:00|15.51|15.43|15.54|15.46|15.54|15.46|15.49|15.41|206
1710165000000|2024-03-11 13:50:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|615
1710165300000|2024-03-11 13:55:00|15.55|15.47|15.59|15.51|15.59|15.51|15.55|15.47|162
1710165600000|2024-03-11 14:00:00|15.6|15.52|15.62|15.54|15.64|15.56|15.59|15.51|300
1710165900000|2024-03-11 14:05:00|15.6|15.52|15.64|15.56|15.65|15.57|15.6|15.52|118
1710166200000|2024-03-11 14:10:00|15.65|15.57|15.7|15.62|15.7|15.62|15.64|15.56|1112
1710166500000|2024-03-11 14:15:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|256
1710166800000|2024-03-11 14:20:00|15.65|15.57|15.74|15.66|15.74|15.66|15.65|15.57|678
1710167100000|2024-03-11 14:25:00|15.73|15.65|15.73|15.65|15.74|15.66|15.73|15.65|977
1710167400000|2024-03-11 14:30:00|15.71|15.63|15.68|15.6|15.71|15.63|15.68|15.6|340
1710167700000|2024-03-11 14:35:00|15.69|15.61|15.74|15.66|15.74|15.66|15.68|15.6|783
1710168000000|2024-03-11 14:40:00|15.72|15.64|15.7|15.62|15.72|15.64|15.67|15.59|242
1710168300000|2024-03-11 14:45:00|15.74|15.66|15.7|15.62|15.74|15.66|15.7|15.62|29
1710168600000|2024-03-11 14:50:00|15.69|15.61|15.65|15.57|15.7|15.62|15.64|15.56|314
1710168900000|2024-03-11 14:55:00|15.64|15.56|15.6|15.52|15.65|15.57|15.59|15.51|156
1710169200000|2024-03-11 15:00:00|15.59|15.51|15.62|15.54|15.64|15.56|15.59|15.51|138
1710169500000|2024-03-11 15:05:00|15.6|15.52|15.64|15.56|15.65|15.57|15.59|15.51|47
1710169800000|2024-03-11 15:10:00|15.65|15.57|15.66|15.58|15.7|15.62|15.64|15.56|232
1710170100000|2024-03-11 15:15:00|15.69|15.61|15.64|15.56|15.69|15.61|15.64|15.56|62
1710170400000|2024-03-11 15:20:00|15.66|15.58|15.66|15.58|15.7|15.62|15.64|15.56|204
1710170700000|2024-03-11 15:25:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|86
1710171000000|2024-03-11 15:30:00|15.71|15.63|15.66|15.58|15.74|15.66|15.64|15.56|298
1710171300000|2024-03-11 15:35:00|15.64|15.56|15.61|15.53|15.65|15.57|15.6|15.52|169
1710171600000|2024-03-11 15:40:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|46
1710171900000|2024-03-11 15:45:00|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|647
1710172200000|2024-03-11 15:50:00|15.59|15.51|15.6|15.52|15.6|15.52|15.58|15.5|128
1710172500000|2024-03-11 15:55:00|15.55|15.47|15.58|15.5|15.6|15.52|15.55|15.47|575
1710172800000|2024-03-11 16:00:00|15.56|15.48|15.6|15.52|15.6|15.52|15.55|15.47|131
1710173100000|2024-03-11 16:05:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|395
1710173400000|2024-03-11 16:10:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|219
1710173700000|2024-03-11 16:15:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|59
1710174000000|2024-03-11 16:20:00|||||||||68
1710174300000|2024-03-11 16:25:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|1215
1710174600000|2024-03-11 16:30:00|15.6|15.52|15.56|15.48|15.61|15.53|15.56|15.48|340
1710174900000|2024-03-11 16:35:00|15.6|15.52|15.6|15.52|15.61|15.53|15.58|15.5|87
1710175200000|2024-03-11 16:40:00|15.56|15.48|15.56|15.48|15.56|15.48|15.55|15.47|23
1710175500000|2024-03-11 16:45:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|56
1710175800000|2024-03-11 16:50:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|37
1710176100000|2024-03-11 16:55:00|||||||||44
1710176400000|2024-03-11 17:00:00|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|128
1710176700000|2024-03-11 17:05:00|15.53|15.45|15.51|15.43|15.56|15.48|15.51|15.43|182
1710177000000|2024-03-11 17:10:00|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|0
1710177300000|2024-03-11 17:15:00|15.51|15.43|15.5|15.42|15.55|15.47|15.5|15.42|33
1710177600000|2024-03-11 17:20:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|120
1710177900000|2024-03-11 17:25:00|||||||||82
1710178200000|2024-03-11 17:30:00|15.44|15.36|15.4|15.32|15.44|15.36|15.4|15.32|31
1710178500000|2024-03-11 17:35:00|15.39|15.31|15.42|15.34|15.44|15.36|15.39|15.31|76
1710178800000|2024-03-11 17:40:00|15.4|15.32|15.44|15.36|15.45|15.37|15.4|15.32|28
1710179100000|2024-03-11 17:45:00|15.45|15.37|15.44|15.36|15.45|15.37|15.44|15.36|2
1710179400000|2024-03-11 17:50:00|15.4|15.32|15.4|15.32|15.4|15.32|15.39|15.31|25
1710179700000|2024-03-11 17:55:00|15.39|15.31|15.34|15.26|15.39|15.31|15.34|15.26|42
1710180000000|2024-03-11 18:00:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|9
1710180300000|2024-03-11 18:05:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|32
1710180600000|2024-03-11 18:10:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|35
1710181500000|2024-03-11 18:25:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|7
1710181800000|2024-03-11 18:30:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|11
1710182400000|2024-03-11 18:40:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|13
1710183300000|2024-03-11 18:55:00|||||||||9
1710183600000|2024-03-11 19:00:00|15.35|15.27|15.35|15.27|15.35|15.27|15.34|15.26|6
1710183900000|2024-03-11 19:05:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|39
1710184800000|2024-03-11 19:20:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|22
1710185100000|2024-03-11 19:25:00|15.4|15.32|15.39|15.31|15.4|15.32|15.35|15.27|64
1710185400000|2024-03-11 19:30:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|0
1710185700000|2024-03-11 19:35:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|0
1710186000000|2024-03-11 19:40:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|18
1710186300000|2024-03-11 19:45:00|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|0
1710186600000|2024-03-11 19:50:00|15.39|15.31|15.39|15.31|15.4|15.32|15.35|15.27|50
1710186900000|2024-03-11 19:55:00|15.35|15.27|15.37|15.29|15.37|15.29|15.34|15.26|72
1710187200000|2024-03-11 20:00:00|15.35|15.27|15.39|15.31|15.39|15.31|15.35|15.27|6
1710187500000|2024-03-11 20:05:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1710190500000|2024-03-11 20:55:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|4
1710202500000|2024-03-12 00:15:00|15.44|15.14|15.47|15.17|15.47|15.17|15.44|15.14|0
1710202800000|2024-03-12 00:20:00|15.42||15.42||15.42||15.42||0
1710207600000|2024-03-12 01:40:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|30
1710208200000|2024-03-12 01:50:00|15.32|15.24|15.32|15.24|15.4|15.24|15.31|15.15|1
1710209100000|2024-03-12 02:05:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1710209400000|2024-03-12 02:10:00|15.34|15.26|15.34|15.26|15.35|15.27|15.34|15.26|0
1710210000000|2024-03-12 02:20:00|15.35|15.27|15.34|15.26|15.35|15.27|15.32|15.24|0
1710210300000|2024-03-12 02:25:00|15.35|15.27|15.33|15.25|15.35|15.27|15.33|15.25|0
1710211200000|2024-03-12 02:40:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|0
1710212100000|2024-03-12 02:55:00|15.32|15.24|15.28|15.2|15.33|15.25|15.28|15.2|56
1710212400000|2024-03-12 03:00:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|3
1710213300000|2024-03-12 03:15:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1710213600000|2024-03-12 03:20:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1710215100000|2024-03-12 03:45:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1710215400000|2024-03-12 03:50:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|0
1710216000000|2024-03-12 04:00:00|15.19|15.11|15.21|15.13|15.26|15.18|15.19|15.11|50
1710216600000|2024-03-12 04:10:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|0
1710216900000|2024-03-12 04:15:00|15.22|15.14|15.22|15.14|15.22|15.14|15.21|15.13|0
1710217200000|2024-03-12 04:20:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|0
1710217500000|2024-03-12 04:25:00|15.21|15.13|15.21|15.13|15.22|15.14|15.21|15.13|0
1710217800000|2024-03-12 04:30:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|0
1710218100000|2024-03-12 04:35:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|14
1710218400000|2024-03-12 04:40:00|15.23|15.15|15.23|15.15|15.24|15.16|15.23|15.15|0
1710218700000|2024-03-12 04:45:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|0
1710219000000|2024-03-12 04:50:00|15.24|15.16|15.24|15.16|15.26|15.18|15.23|15.15|0
1710219300000|2024-03-12 04:55:00|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|0
1710219600000|2024-03-12 05:00:00|15.23|15.15|15.21|15.13|15.24|15.16|15.21|15.13|0
1710220500000|2024-03-12 05:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1710221100000|2024-03-12 05:25:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|0
1710221400000|2024-03-12 05:30:00|15.26|15.18|15.18|15.1|15.26|15.18|15.18|15.1|43
1710222000000|2024-03-12 05:40:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|10
1710222300000|2024-03-12 05:45:00|15.22|15.14|15.2|15.12|15.22|15.14|15.17|15.09|9
1710222900000|2024-03-12 05:55:00|15.21|15.13|15.23|15.15|15.33|15.17|15.21|15.04|0
1710223200000|2024-03-12 06:00:00|15.25|15.17|15.33|15.08|15.33|15.17|15.23|15.06|0
1710223500000|2024-03-12 06:05:00|15.25|15.17|15.25|15.17|15.33|15.17|15.25|15.08|0
1710223800000|2024-03-12 06:10:00|15.33|15.08|15.29|15.04|15.33|15.17|15.22|15.04|0
1710224100000|2024-03-12 06:15:00|15.21|15.13|15.2|15.12|15.31|15.15|15.2|15.04|0
1710224400000|2024-03-12 06:20:00|15.18|15.1|15.22|15.14|15.22|15.14|15.18|15.1|0
1710224700000|2024-03-12 06:25:00|15.31|15.06|15.25|15.17|15.31|15.17|15.22|15.06|0
1710225300000|2024-03-12 06:35:00|15.27|15.19|15.25|15.17|15.29|15.21|15.25|15.17|98
1710225600000|2024-03-12 06:40:00|15.27|15.19|15.27|15.19|15.36|15.19|15.27|15.11|1
1710225900000|2024-03-12 06:45:00|15.38|15.13|15.36|15.11|15.38|15.21|15.25|15.11|0
1710226200000|2024-03-12 06:50:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|0
1710226500000|2024-03-12 06:55:00|15.27|15.19|15.26|15.18|15.28|15.2|15.25|15.17|56
1710226800000|2024-03-12 07:00:00|15.27|15.19|15.27|15.19|15.29|15.21|15.27|15.19|1
1710227100000|2024-03-12 07:05:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1710227700000|2024-03-12 07:15:00|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|0
1710228000000|2024-03-12 07:20:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1710229500000|2024-03-12 07:45:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|11
1710229800000|2024-03-12 07:50:00|||||||||8
1710230100000|2024-03-12 07:55:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|16
1710230400000|2024-03-12 08:00:00|15.37|15.29|15.32|15.24|15.37|15.29|15.28|15.2|111
1710230700000|2024-03-12 08:05:00|15.28|15.2|15.38|15.3|15.38|15.3|15.28|15.2|277
1710231000000|2024-03-12 08:10:00|||||||||65
1710231300000|2024-03-12 08:15:00|15.41|15.33|15.38|15.3|15.43|15.35|15.38|15.3|81
1710231600000|2024-03-12 08:20:00|||||||||23
1710231900000|2024-03-12 08:25:00|15.39|15.31|15.43|15.35|15.43|15.35|15.38|15.3|334
1710232200000|2024-03-12 08:30:00|15.41|15.33|15.38|15.3|15.43|15.35|15.38|15.3|114
1710232500000|2024-03-12 08:35:00|||||||||48
1710232800000|2024-03-12 08:40:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|103
1710233100000|2024-03-12 08:45:00|15.39|15.31|15.43|15.35|15.43|15.35|15.38|15.3|252
1710233400000|2024-03-12 08:50:00|15.38|15.3|15.43|15.35|15.43|15.35|15.38|15.3|287
1710233700000|2024-03-12 08:55:00|15.39|15.31|15.41|15.33|15.43|15.35|15.38|15.3|374
1710234000000|2024-03-12 09:00:00|15.38|15.3|15.43|15.35|15.43|15.35|15.38|15.3|167
1710234300000|2024-03-12 09:05:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|262
1710234600000|2024-03-12 09:10:00|15.43|15.35|15.4|15.32|15.43|15.35|15.38|15.3|214
1710234900000|2024-03-12 09:15:00|15.41|15.33|15.38|15.3|15.43|15.35|15.38|15.3|334
1710235200000|2024-03-12 09:20:00|||||||||1163
1710235500000|2024-03-12 09:25:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|83
1710235800000|2024-03-12 09:30:00|15.32|15.24|15.32|15.24|15.33|15.25|15.32|15.24|134
1710236100000|2024-03-12 09:35:00|15.33|15.25|15.32|15.24|15.35|15.27|15.32|15.24|173
1710236400000|2024-03-12 09:40:00|||||||||55
1710236700000|2024-03-12 09:45:00|||||||||57
1710237000000|2024-03-12 09:50:00|||||||||61
1710237300000|2024-03-12 09:55:00|15.33|15.25|15.33|15.25|15.38|15.3|15.33|15.25|2782
1710237600000|2024-03-12 10:00:00|15.34|15.26|15.28|15.2|15.34|15.26|15.28|15.2|141
1710237900000|2024-03-12 10:05:00|15.29|15.21|15.33|15.25|15.33|15.25|15.28|15.2|394
1710238200000|2024-03-12 10:10:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|383
1710238500000|2024-03-12 10:15:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|360
1710238800000|2024-03-12 10:20:00|15.3|15.22|15.3|15.22|15.32|15.24|15.3|15.22|83
1710239100000|2024-03-12 10:25:00|15.28|15.2|15.28|15.2|15.3|15.22|15.27|15.19|190
1710239400000|2024-03-12 10:30:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|73
1710239700000|2024-03-12 10:35:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|687
1710240000000|2024-03-12 10:40:00|15.23|15.15|15.26|15.18|15.26|15.18|15.23|15.15|528
1710240300000|2024-03-12 10:45:00|15.23|15.15|15.28|15.2|15.28|15.2|15.23|15.15|134
1710240600000|2024-03-12 10:50:00|15.24|15.16|15.28|15.2|15.28|15.2|15.23|15.15|97
1710240900000|2024-03-12 10:55:00|||||||||17
1710241200000|2024-03-12 11:00:00|||||||||37
1710241500000|2024-03-12 11:05:00|||||||||147
1710241800000|2024-03-12 11:10:00|||||||||21
1710242100000|2024-03-12 11:15:00|||||||||73
1710242400000|2024-03-12 11:20:00|||||||||35
1710242700000|2024-03-12 11:25:00|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|217
1710243000000|2024-03-12 11:30:00|||||||||36
1710243300000|2024-03-12 11:35:00|||||||||36
1710243600000|2024-03-12 11:40:00|||||||||45
1710243900000|2024-03-12 11:45:00|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|259
1710244200000|2024-03-12 11:50:00|||||||||79
1710244500000|2024-03-12 11:55:00|||||||||17
1710244800000|2024-03-12 12:00:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|176
1710245100000|2024-03-12 12:05:00|15.28|15.2|15.28|15.2|15.28|15.2|15.27|15.19|82
1710245400000|2024-03-12 12:10:00|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|132
1710245700000|2024-03-12 12:15:00|15.28|15.2|15.28|15.2|15.28|15.2|15.27|15.19|188
1710246000000|2024-03-12 12:20:00|15.32|15.24|15.28|15.2|15.32|15.24|15.27|15.19|132
1710246300000|2024-03-12 12:25:00|15.27|15.19|15.32|15.24|15.32|15.24|15.27|15.19|90
1710246600000|2024-03-12 12:30:00|15.38|15.3|15.17|15.09|15.58|15.5|15.17|15.09|1341
1710246900000|2024-03-12 12:35:00|15.12|15.04|15.07|14.99|15.12|15.04|15.07|14.99|928
1710247200000|2024-03-12 12:40:00|15.08|15|15.07|14.99|15.12|15.04|15.06|14.98|1452
1710247500000|2024-03-12 12:45:00|15.06|14.98|15.06|14.98|15.07|14.99|15.06|14.98|221
1710247800000|2024-03-12 12:50:00|15.07|14.99|15.12|15.04|15.16|15.08|15.06|14.98|277
1710248100000|2024-03-12 12:55:00|15.14|15.06|15.11|15.03|15.16|15.08|15.09|15.01|452
1710248400000|2024-03-12 13:00:00|15.12|15.04|15.16|15.08|15.16|15.08|15.11|15.03|263
1710248700000|2024-03-12 13:05:00|15.19|15.11|15.17|15.09|15.21|15.13|15.16|15.08|234
1710249000000|2024-03-12 13:10:00|15.21|15.13|15.16|15.08|15.21|15.13|15.16|15.08|174
1710249300000|2024-03-12 13:15:00|15.17|15.09|15.16|15.08|15.21|15.13|15.16|15.08|98
1710249600000|2024-03-12 13:20:00|15.15|15.07|15.11|15.03|15.16|15.08|15.11|15.03|925
1710249900000|2024-03-12 13:25:00|15.06|14.98|15.11|15.03|15.11|15.03|15.06|14.98|170
1710250200000|2024-03-12 13:30:00|15.06|14.98|15.06|14.98|15.11|15.03|15.06|14.98|700
1710250500000|2024-03-12 13:35:00|15.07|14.99|15.13|15.05|15.16|15.08|15.06|14.98|430
1710250800000|2024-03-12 13:40:00|15.12|15.04|15.15|15.07|15.17|15.09|15.12|15.04|390
1710251100000|2024-03-12 13:45:00|15.13|15.05|15.17|15.09|15.22|15.14|15.13|15.05|142
1710251400000|2024-03-12 13:50:00|15.15|15.07|15.06|14.98|15.15|15.07|15.06|14.98|394
1710251700000|2024-03-12 13:55:00|15.04|14.96|15.01|14.93|15.04|14.96|15.01|14.93|299
1710252000000|2024-03-12 14:00:00|15|14.92|15.01|14.93|15.01|14.93|14.96|14.88|601
1710252300000|2024-03-12 14:05:00|14.97|14.89|15.01|14.93|15.01|14.93|14.96|14.88|1108
1710252600000|2024-03-12 14:10:00|15|14.92|14.96|14.88|15.01|14.93|14.96|14.88|110
1710252900000|2024-03-12 14:15:00|||||||||506
1710253200000|2024-03-12 14:20:00|||||||||106
1710253500000|2024-03-12 14:25:00|||||||||251
1710253800000|2024-03-12 14:30:00|||||||||85
1710254100000|2024-03-12 14:35:00|||||||||217
1710254400000|2024-03-12 14:40:00|||||||||411
1710254700000|2024-03-12 14:45:00|||||||||145
1710255000000|2024-03-12 14:50:00|||||||||113
1710255300000|2024-03-12 14:55:00|14.95|14.87|14.95|14.87|14.96|14.88|14.95|14.87|1162
1710255600000|2024-03-12 15:00:00|14.99|14.91|14.95|14.87|14.99|14.91|14.95|14.87|812
1710255900000|2024-03-12 15:05:00|14.97|14.89|14.99|14.91|15|14.92|14.95|14.87|222
1710256200000|2024-03-12 15:10:00|14.97|14.89|14.99|14.91|14.99|14.91|14.97|14.89|41
1710256500000|2024-03-12 15:15:00|15|14.92|15.04|14.96|15.04|14.96|15|14.92|209
1710256800000|2024-03-12 15:20:00|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|552
1710257100000|2024-03-12 15:25:00|14.99|14.91|15.04|14.96|15.04|14.96|14.99|14.91|238
1710257400000|2024-03-12 15:30:00|15.02|14.94|15|14.92|15.04|14.96|15|14.92|181
1710257700000|2024-03-12 15:35:00|||||||||60
1710258000000|2024-03-12 15:40:00|15.05|14.97|15.04|14.96|15.05|14.97|15.02|14.94|153
1710258300000|2024-03-12 15:45:00|15|14.92|14.99|14.91|15.04|14.96|14.99|14.91|516
1710258600000|2024-03-12 15:50:00|||||||||140
1710258900000|2024-03-12 15:55:00|14.95|14.87|14.99|14.91|15|14.92|14.95|14.87|967
1710259200000|2024-03-12 16:00:00|14.97|14.89|14.99|14.91|14.99|14.91|14.95|14.87|53
1710259500000|2024-03-12 16:05:00|||||||||637
1710259800000|2024-03-12 16:10:00|||||||||80
1710260100000|2024-03-12 16:15:00|14.97|14.89|14.99|14.91|14.99|14.91|14.95|14.87|230
1710260400000|2024-03-12 16:20:00|||||||||1236
1710260700000|2024-03-12 16:25:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|1857
1710261000000|2024-03-12 16:30:00|14.93|14.85|14.94|14.86|14.94|14.86|14.89|14.81|1781
1710261300000|2024-03-12 16:35:00|14.95|14.87|14.99|14.91|14.99|14.91|14.95|14.87|325
1710261600000|2024-03-12 16:40:00|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|131
1710261900000|2024-03-12 16:45:00|||||||||332
1710262200000|2024-03-12 16:50:00|14.98|14.9|14.99|14.91|14.99|14.91|14.98|14.9|238
1710262500000|2024-03-12 16:55:00|15|14.92|14.99|14.91|15|14.92|14.99|14.91|402
1710262800000|2024-03-12 17:00:00|15|14.92|14.99|14.91|15|14.92|14.99|14.91|122
1710263100000|2024-03-12 17:05:00|15|14.92|15.04|14.96|15.04|14.96|15|14.92|48
1710263400000|2024-03-12 17:10:00|15.02|14.94|14.99|14.91|15.02|14.94|14.99|14.91|15
1710263700000|2024-03-12 17:15:00|15|14.92|14.99|14.91|15.04|14.96|14.99|14.91|17
1710264000000|2024-03-12 17:20:00|14.96|14.88|14.98|14.9|14.99|14.91|14.96|14.88|219
1710264300000|2024-03-12 17:25:00|14.99|14.91|14.99|14.91|14.99|14.91|14.98|14.9|12
1710264600000|2024-03-12 17:30:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|0
1710264900000|2024-03-12 17:35:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|10
1710265200000|2024-03-12 17:40:00|14.94|14.86|14.94|14.86|14.98|14.9|14.93|14.85|15
1710265500000|2024-03-12 17:45:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|102
1710265800000|2024-03-12 17:50:00|||||||||14
1710266100000|2024-03-12 17:55:00|14.91|14.83|14.89|14.81|14.93|14.85|14.88|14.8|230
1710266400000|2024-03-12 18:00:00|14.88|14.8|14.88|14.8|14.89|14.81|14.88|14.8|36
1710266700000|2024-03-12 18:05:00|||||||||25
1710267000000|2024-03-12 18:10:00|14.89|14.81|14.93|14.85|14.93|14.85|14.88|14.8|133
1710267300000|2024-03-12 18:15:00|||||||||11
1710267600000|2024-03-12 18:20:00|||||||||71
1710267900000|2024-03-12 18:25:00|14.9|14.82|14.88|14.8|14.9|14.82|14.88|14.8|35
1710268200000|2024-03-12 18:30:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|35
1710268500000|2024-03-12 18:35:00|14.9|14.82|14.93|14.85|14.93|14.85|14.88|14.8|396
1710268800000|2024-03-12 18:40:00|14.98|14.9|14.98|14.9|14.98|14.9|14.93|14.85|271
1710269100000|2024-03-12 18:45:00|14.96|14.88|14.93|14.85|14.96|14.88|14.93|14.85|0
1710269400000|2024-03-12 18:50:00|14.91|14.83|14.93|14.85|14.93|14.85|14.91|14.83|600
1710269700000|2024-03-12 18:55:00|14.91|14.83|14.93|14.85|14.93|14.85|14.91|14.83|50
1710270000000|2024-03-12 19:00:00|||||||||52
1710270600000|2024-03-12 19:10:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|0
1710270900000|2024-03-12 19:15:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|0
1710271200000|2024-03-12 19:20:00|14.94|14.86|14.93|14.85|14.94|14.86|14.93|14.85|104
1710271500000|2024-03-12 19:25:00|||||||||1
1710271800000|2024-03-12 19:30:00|14.91|14.83|14.93|14.85|14.93|14.85|14.91|14.83|18
1710272100000|2024-03-12 19:35:00|14.94|14.86|14.93|14.85|14.94|14.86|14.89|14.81|115
1710272400000|2024-03-12 19:40:00|||||||||49
1710272700000|2024-03-12 19:45:00|14.89|14.81|14.93|14.85|14.93|14.85|14.89|14.81|10
1710273000000|2024-03-12 19:50:00|14.94|14.86|14.93|14.85|14.96|14.88|14.93|14.85|33
1710273300000|2024-03-12 19:55:00|14.94|14.86|14.93|14.85|14.94|14.86|14.93|14.85|164
1710273600000|2024-03-12 20:00:00|14.94|14.86|14.93|14.85|14.94|14.86|14.93|14.85|26
1710273900000|2024-03-12 20:05:00|||||||||1
1710274200000|2024-03-12 20:10:00|14.91|14.83|14.91|14.83|14.93|14.85|14.91|14.83|16
1710275400000|2024-03-12 20:30:00|||||||||2
1710276300000|2024-03-12 20:45:00|14.93|14.85|14.91|14.83|14.93|14.85|14.91|14.83|4
1710276600000|2024-03-12 20:50:00|14.93|14.85|14.93|14.85|14.93|14.85|14.91|14.83|0
1710276900000|2024-03-12 20:55:00|14.94|14.86|14.97|14.89|14.97|14.89|14.93|14.85|85
1710288900000|2024-03-13 00:15:00|15.03|14.73|15.01|14.76|15.03|14.76|15.01|14.73|0
1710289200000|2024-03-13 00:20:00|15.03|14.78|15.01|14.76|15.03|14.78|15.01|14.76|0
1710289500000|2024-03-13 00:25:00|15.07|14.82|14.92|14.84|15.07|14.84|14.92|14.76|0
1710290100000|2024-03-13 00:35:00|15.01|14.76|14.92|14.84|15.01|14.84|14.92|14.76|0
1710290400000|2024-03-13 00:40:00|15.01|14.76|14.9|14.82|15.01|14.84|14.9|14.76|0
1710290700000|2024-03-13 00:45:00|14.99|14.74|15.01|14.76|15.01|14.76|14.99|14.74|0
1710291000000|2024-03-13 00:50:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|0
1710291600000|2024-03-13 01:00:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1710292200000|2024-03-13 01:10:00|14.99|14.74|15.01|14.76|15.01|14.76|14.99|14.74|0
1710293100000|2024-03-13 01:25:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|0
1710294000000|2024-03-13 01:40:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1710294300000|2024-03-13 01:45:00|14.99|14.74|15.01|14.76|15.01|14.76|14.99|14.74|0
1710294600000|2024-03-13 01:50:00|15.03|14.78|15.05|14.8|15.05|14.8|15.01|14.76|0
1710294900000|2024-03-13 01:55:00|15.03|14.78|15.03|14.78|15.03|14.78|15.03|14.78|0
1710295200000|2024-03-13 02:00:00|14.94|14.86|14.94|14.86|15.03|14.86|14.92|14.78|0
1710295500000|2024-03-13 02:05:00|15.03|14.78|15.03|14.78|15.03|14.86|14.94|14.78|0
1710295800000|2024-03-13 02:10:00|15.01|14.76|15.03|14.78|15.03|14.78|15.01|14.76|0
1710296400000|2024-03-13 02:20:00|15.05|14.8|15.03|14.78|15.05|14.8|15.03|14.78|0
1710296700000|2024-03-13 02:25:00|14.94|14.86|15.03|14.78|15.03|14.86|14.94|14.78|0
1710297000000|2024-03-13 02:30:00|14.94|14.86|15.03|14.78|15.03|14.86|14.94|14.78|0
1710297300000|2024-03-13 02:35:00|14.94|14.86|14.95|14.87|15.03|14.87|14.94|14.78|0
1710297600000|2024-03-13 02:40:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1710301200000|2024-03-13 03:40:00|14.99|14.91|14.97|14.89|14.99|14.91|14.97|14.89|0
1710301500000|2024-03-13 03:45:00|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|0
1710301800000|2024-03-13 03:50:00|14.99|14.91|14.97|14.89|14.99|14.91|14.97|14.89|0
1710303000000|2024-03-13 04:10:00|14.99|14.91|15|14.92|15|14.92|14.99|14.91|0
1710303300000|2024-03-13 04:15:00|14.97|14.89|15|14.92|15|14.92|14.97|14.89|0
1710303900000|2024-03-13 04:25:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1710305100000|2024-03-13 04:45:00|14.98|14.9|14.95|14.87|14.98|14.9|14.95|14.87|0
1710305400000|2024-03-13 04:50:00|15|14.92|15|14.92|15|14.92|15|14.92|0
1710306000000|2024-03-13 05:00:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|0
1710307200000|2024-03-13 05:20:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|0
1710307500000|2024-03-13 05:25:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|0
1710308400000|2024-03-13 05:40:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|0
1710309000000|2024-03-13 05:50:00|15|14.92|14.96|14.88|15|14.92|14.96|14.88|0
1710309300000|2024-03-13 05:55:00|14.98|14.9|14.94|14.86|15.06|14.9|14.94|14.81|0
1710309600000|2024-03-13 06:00:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|0
1710310500000|2024-03-13 06:15:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1710311100000|2024-03-13 06:25:00|14.94|14.86|14.94|14.86|15|14.86|14.86|14.75|100
1710311700000|2024-03-13 06:35:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|0
1710312900000|2024-03-13 06:55:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|0
1710313200000|2024-03-13 07:00:00|14.96|14.88|14.91|14.83|14.96|14.88|14.91|14.83|19
1710316200000|2024-03-13 07:50:00|14.89|14.81|14.91|14.83|14.91|14.83|14.89|14.81|0
1710316800000|2024-03-13 08:00:00|14.86|14.78|14.91|14.83|14.91|14.83|14.86|14.78|93
1710317100000|2024-03-13 08:05:00|14.87|14.79|14.86|14.78|14.87|14.79|14.86|14.78|43
1710317400000|2024-03-13 08:10:00|||||||||12
1710317700000|2024-03-13 08:15:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|135
1710318000000|2024-03-13 08:20:00|14.86|14.78|14.87|14.79|14.87|14.79|14.82|14.74|1021
1710318300000|2024-03-13 08:25:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|1331
1710318600000|2024-03-13 08:30:00|14.91|14.83|14.87|14.79|14.91|14.83|14.87|14.79|612
1710318900000|2024-03-13 08:35:00|14.89|14.81|14.87|14.79|14.91|14.83|14.87|14.79|149
1710319200000|2024-03-13 08:40:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|648
1710319500000|2024-03-13 08:45:00|14.9|14.82|14.92|14.84|14.92|14.84|14.87|14.79|166
1710319800000|2024-03-13 08:50:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|407
1710320100000|2024-03-13 08:55:00|14.85|14.77|14.82|14.74|14.87|14.79|14.82|14.74|551
1710320400000|2024-03-13 09:00:00|||||||||265
1710320700000|2024-03-13 09:05:00|||||||||591
1710321000000|2024-03-13 09:10:00|14.77|14.69|14.77|14.69|14.82|14.74|14.77|14.69|448
1710321300000|2024-03-13 09:15:00|14.81|14.73|14.82|14.74|14.82|14.74|14.77|14.69|363
1710321600000|2024-03-13 09:20:00|14.79|14.71|14.79|14.71|14.82|14.74|14.77|14.69|137
1710321900000|2024-03-13 09:25:00|14.82|14.74|14.77|14.69|14.82|14.74|14.77|14.69|408
1710322200000|2024-03-13 09:30:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|41
1710322500000|2024-03-13 09:35:00|14.79|14.71|14.77|14.69|14.82|14.74|14.77|14.69|377
1710322800000|2024-03-13 09:40:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|245
1710323100000|2024-03-13 09:45:00|14.79|14.71|14.82|14.74|14.82|14.74|14.79|14.71|45
1710323400000|2024-03-13 09:50:00|||||||||53
1710323700000|2024-03-13 09:55:00|||||||||69
1710324000000|2024-03-13 10:00:00|14.8|14.72|14.82|14.74|14.82|14.74|14.77|14.69|61
1710324300000|2024-03-13 10:05:00|||||||||224
1710324600000|2024-03-13 10:10:00|||||||||151
1710324900000|2024-03-13 10:15:00|||||||||590
1710325200000|2024-03-13 10:20:00|14.8|14.72|14.77|14.69|14.82|14.74|14.77|14.69|173
1710325500000|2024-03-13 10:25:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|112
1710325800000|2024-03-13 10:30:00|||||||||35
1710326100000|2024-03-13 10:35:00|14.8|14.72|14.8|14.72|14.82|14.74|14.8|14.72|247
1710326400000|2024-03-13 10:40:00|14.78|14.7|14.78|14.7|14.8|14.72|14.78|14.7|57
1710326700000|2024-03-13 10:45:00|14.82|14.74|14.83|14.75|14.83|14.75|14.8|14.72|70
1710327000000|2024-03-13 10:50:00|14.82|14.74|14.83|14.75|14.83|14.75|14.8|14.72|54
1710327300000|2024-03-13 10:55:00|14.82|14.74|14.8|14.72|14.83|14.75|14.78|14.7|54
1710327600000|2024-03-13 11:00:00|14.82|14.74|14.78|14.7|14.83|14.75|14.78|14.7|64
1710327900000|2024-03-13 11:05:00|||||||||149
1710328200000|2024-03-13 11:10:00|||||||||47
1710328500000|2024-03-13 11:15:00|||||||||45
1710328800000|2024-03-13 11:20:00|||||||||112
1710329100000|2024-03-13 11:25:00|||||||||1367
1710329400000|2024-03-13 11:30:00|||||||||72
1710329700000|2024-03-13 11:35:00|14.77|14.69|14.73|14.65|14.77|14.69|14.73|14.65|280
1710330000000|2024-03-13 11:40:00|||||||||56
1710330300000|2024-03-13 11:45:00|||||||||52
1710330600000|2024-03-13 11:50:00|||||||||37
1710330900000|2024-03-13 11:55:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|291
1710331200000|2024-03-13 12:00:00|||||||||2
1710331500000|2024-03-13 12:05:00|||||||||1
1710331800000|2024-03-13 12:10:00|14.77|14.69|14.73|14.65|14.77|14.69|14.73|14.65|69
1710332100000|2024-03-13 12:15:00|||||||||9
1710332400000|2024-03-13 12:20:00|14.77|14.69|14.77|14.69|14.77|14.69|14.73|14.65|1
1710332700000|2024-03-13 12:25:00|||||||||30
1710333000000|2024-03-13 12:30:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|129
1710333300000|2024-03-13 12:35:00|||||||||1
1710333600000|2024-03-13 12:40:00|||||||||11
1710334200000|2024-03-13 12:50:00|||||||||2
1710334500000|2024-03-13 12:55:00|||||||||1
1710334800000|2024-03-13 13:00:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|103
1710335100000|2024-03-13 13:05:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|12
1710335400000|2024-03-13 13:10:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|38
1710335700000|2024-03-13 13:15:00|||||||||2333
1710336000000|2024-03-13 13:20:00|||||||||28
1710336300000|2024-03-13 13:25:00|||||||||17
1710336600000|2024-03-13 13:30:00|14.76|14.68|14.76|14.68|14.77|14.69|14.76|14.68|642
1710336900000|2024-03-13 13:35:00|14.77|14.69|14.76|14.68|14.77|14.69|14.76|14.68|442
1710337200000|2024-03-13 13:40:00|14.77|14.69|14.77|14.69|14.77|14.69|14.76|14.68|237
1710337500000|2024-03-13 13:45:00|||||||||263
1710337800000|2024-03-13 13:50:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|229
1710338100000|2024-03-13 13:55:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|98
1710338400000|2024-03-13 14:00:00|||||||||18
1710338700000|2024-03-13 14:05:00|14.81|14.73|14.82|14.74|14.82|14.74|14.77|14.69|279
1710339000000|2024-03-13 14:10:00|14.81|14.73|14.82|14.74|14.82|14.74|14.77|14.69|1310
1710339300000|2024-03-13 14:15:00|||||||||24
1710339600000|2024-03-13 14:20:00|||||||||12
1710339900000|2024-03-13 14:25:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|126
1710340200000|2024-03-13 14:30:00|||||||||1
1710340500000|2024-03-13 14:35:00|14.87|14.79|14.87|14.79|14.87|14.79|14.82|14.74|474
1710340800000|2024-03-13 14:40:00|14.84|14.76|14.82|14.74|14.87|14.79|14.82|14.74|827
1710341100000|2024-03-13 14:45:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|588
1710341400000|2024-03-13 14:50:00|||||||||655
1710341700000|2024-03-13 14:55:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|14
1710342000000|2024-03-13 15:00:00|||||||||122
1710342300000|2024-03-13 15:05:00|||||||||7
1710342600000|2024-03-13 15:10:00|14.85|14.77|14.87|14.79|14.87|14.79|14.82|14.74|222
1710342900000|2024-03-13 15:15:00|||||||||247
1710343200000|2024-03-13 15:20:00|14.91|14.83|14.91|14.83|14.91|14.83|14.87|14.79|684
1710343500000|2024-03-13 15:25:00|14.87|14.79|14.91|14.83|14.91|14.83|14.87|14.79|16
1710343800000|2024-03-13 15:30:00|14.89|14.81|14.86|14.78|14.91|14.83|14.86|14.78|474
1710344100000|2024-03-13 15:35:00|14.87|14.79|14.86|14.78|14.87|14.79|14.86|14.78|83
1710344400000|2024-03-13 15:40:00|||||||||1
1710344700000|2024-03-13 15:45:00|14.87|14.79|14.86|14.78|14.87|14.79|14.86|14.78|53
1710345000000|2024-03-13 15:50:00|||||||||3
1710345300000|2024-03-13 15:55:00|||||||||25
1710345600000|2024-03-13 16:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|8
1710345900000|2024-03-13 16:05:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|271
1710346200000|2024-03-13 16:10:00|||||||||37
1710346500000|2024-03-13 16:15:00|14.8|14.72|14.76|14.68|14.8|14.72|14.76|14.68|1066
1710346800000|2024-03-13 16:20:00|14.8|14.72|14.75|14.67|14.8|14.72|14.75|14.67|1395
1710347100000|2024-03-13 16:25:00|14.77|14.69|14.75|14.67|14.8|14.72|14.75|14.67|1380
1710347400000|2024-03-13 16:30:00|||||||||309
1710347700000|2024-03-13 16:35:00|||||||||237
1710348000000|2024-03-13 16:40:00|||||||||147
1710348300000|2024-03-13 16:45:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|942
1710348600000|2024-03-13 16:50:00|14.75|14.67|14.77|14.69|14.77|14.69|14.75|14.67|5
1710348900000|2024-03-13 16:55:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|10
1710349200000|2024-03-13 17:00:00|14.8|14.72|14.79|14.71|14.8|14.72|14.79|14.71|356
1710349500000|2024-03-13 17:05:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|249
1710349800000|2024-03-13 17:10:00|||||||||1
1710350100000|2024-03-13 17:15:00|||||||||1
1710350400000|2024-03-13 17:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|32
1710350700000|2024-03-13 17:25:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1710351600000|2024-03-13 17:40:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|287
1710351900000|2024-03-13 17:45:00|14.79|14.71|14.75|14.67|14.79|14.71|14.75|14.67|11
1710352200000|2024-03-13 17:50:00|14.74|14.66|14.75|14.67|14.79|14.71|14.74|14.66|164
1710353100000|2024-03-13 18:05:00|||||||||36
1710353400000|2024-03-13 18:10:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1710354000000|2024-03-13 18:20:00|||||||||1
1710354300000|2024-03-13 18:25:00|14.76|14.68|14.75|14.67|14.76|14.68|14.75|14.67|69
1710354600000|2024-03-13 18:30:00|14.74|14.66|14.74|14.66|14.75|14.67|14.74|14.66|124
1710354900000|2024-03-13 18:35:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|37
1710355200000|2024-03-13 18:40:00|14.74|14.66|14.79|14.71|14.79|14.71|14.74|14.66|95
1710355500000|2024-03-13 18:45:00|14.77|14.69|14.75|14.67|14.79|14.71|14.75|14.67|0
1710355800000|2024-03-13 18:50:00|||||||||100
1710356100000|2024-03-13 18:55:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1710356400000|2024-03-13 19:00:00|14.77|14.69|14.79|14.71|14.79|14.71|14.75|14.67|0
1710357000000|2024-03-13 19:10:00|||||||||100
1710357900000|2024-03-13 19:25:00|14.8|14.72|14.84|14.76|14.85|14.77|14.8|14.72|223
1710358200000|2024-03-13 19:30:00|14.8|14.72|14.84|14.76|14.85|14.77|14.8|14.72|2
1710358800000|2024-03-13 19:40:00|14.79|14.71|14.79|14.71|14.8|14.72|14.79|14.71|75
1710359100000|2024-03-13 19:45:00|||||||||9
1710359400000|2024-03-13 19:50:00|14.8|14.72|14.79|14.71|14.8|14.72|14.79|14.71|23
1710359700000|2024-03-13 19:55:00|14.8|14.72|14.79|14.71|14.8|14.72|14.79|14.71|29
1710361800000|2024-03-13 20:30:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1710362100000|2024-03-13 20:35:00|||||||||1
1710362700000|2024-03-13 20:45:00|||||||||44
1710363300000|2024-03-13 20:55:00|||||||||43
1710375300000|2024-03-14 00:15:00|14.82|14.52|14.81|14.56|14.83|14.66|14.72|14.51|0
1710375600000|2024-03-14 00:20:00|14.72|14.64|14.75|14.67|14.85|14.69|14.7|14.53|28
1710375900000|2024-03-14 00:25:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|0
1710376200000|2024-03-14 00:30:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1710377400000|2024-03-14 00:50:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|0
1710377700000|2024-03-14 00:55:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|0
1710378300000|2024-03-14 01:05:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1710378600000|2024-03-14 01:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.73|14.65|0
1710378900000|2024-03-14 01:15:00|14.73|14.65|14.73|14.65|14.75|14.67|14.73|14.65|0
1710380100000|2024-03-14 01:35:00|14.79|14.71|14.75|14.67|14.8|14.72|14.75|14.67|0
1710380400000|2024-03-14 01:40:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1710381000000|2024-03-14 01:50:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1710384600000|2024-03-14 02:50:00|14.8|14.55|14.8|14.55|14.8|14.55|14.8|14.55|52
1710384900000|2024-03-14 02:55:00|14.72|14.64|14.8|14.55|14.8|14.64|14.72|14.55|44
1710385200000|2024-03-14 03:00:00|14.72|14.64|14.8|14.55|14.8|14.65|14.72|14.53|41
1710385800000|2024-03-14 03:10:00|14.81|14.56|14.8|14.55|14.81|14.65|14.72|14.55|18
1710386700000|2024-03-14 03:25:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1710388500000|2024-03-14 03:55:00|14.79|14.54|14.79|14.54|14.79|14.54|14.73|14.48|0
1710390000000|2024-03-14 04:20:00|14.82|14.57|14.82|14.57|14.82|14.57|14.82|14.57|0
1710391500000|2024-03-14 04:45:00|14.79|14.54|14.79|14.54|14.79|14.54|14.79|14.54|0
1710391800000|2024-03-14 04:50:00|14.82|14.57|14.82|14.57|14.82|14.57|14.82|14.57|0
1710394500000|2024-03-14 05:35:00|14.74|14.66|14.75|14.67|14.82|14.67|14.74|14.57|2
1710394800000|2024-03-14 05:40:00|14.73|14.65|14.73|14.65|14.75|14.67|14.73|14.65|5
1710395400000|2024-03-14 05:50:00|14.7|14.62|14.74|14.66|14.83|14.66|14.67|14.55|8
1710395700000|2024-03-14 05:55:00|14.83|14.58|14.78|14.53|14.85|14.6|14.78|14.53|0
1710396000000|2024-03-14 06:00:00|14.67|14.59|14.78|14.53|14.78|14.59|14.67|14.51|0
1710396300000|2024-03-14 06:05:00|14.7|14.62|14.83|14.58|14.85|14.62|14.7|14.54|0
1710396600000|2024-03-14 06:10:00|14.85|14.6|14.85|14.6|14.85|14.6|14.8|14.55|0
1710397200000|2024-03-14 06:20:00|14.83|14.58|14.8|14.55|14.83|14.58|14.8|14.55|0
1710397500000|2024-03-14 06:25:00|14.83|14.58|14.83|14.58|14.83|14.58|14.83|14.58|0
1710397800000|2024-03-14 06:30:00|14.8|14.55|14.71|14.63|14.8|14.63|14.71|14.55|0
1710399300000|2024-03-14 06:55:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1710399600000|2024-03-14 07:00:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|120
1710399900000|2024-03-14 07:05:00|||||||||61
1710400200000|2024-03-14 07:10:00|||||||||35
1710400500000|2024-03-14 07:15:00|||||||||59
1710400800000|2024-03-14 07:20:00|||||||||1
1710401400000|2024-03-14 07:30:00|14.69|14.61|14.71|14.63|14.71|14.63|14.69|14.61|10
1710401700000|2024-03-14 07:35:00|||||||||103
1710402000000|2024-03-14 07:40:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|5
1710402300000|2024-03-14 07:45:00|||||||||26
1710402600000|2024-03-14 07:50:00|||||||||8
1710403200000|2024-03-14 08:00:00|||||||||10
1710403500000|2024-03-14 08:05:00|14.71|14.63|14.67|14.59|14.71|14.63|14.67|14.59|342
1710403800000|2024-03-14 08:10:00|||||||||19
1710404100000|2024-03-14 08:15:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|197
1710404400000|2024-03-14 08:20:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|346
1710404700000|2024-03-14 08:25:00|14.66|14.58|14.67|14.59|14.67|14.59|14.64|14.56|523
1710405000000|2024-03-14 08:30:00|14.72|14.64|14.67|14.59|14.72|14.64|14.67|14.59|428
1710405300000|2024-03-14 08:35:00|14.72|14.64|14.67|14.59|14.72|14.64|14.67|14.59|194
1710405600000|2024-03-14 08:40:00|14.72|14.64|14.72|14.64|14.72|14.64|14.7|14.62|30
1710405900000|2024-03-14 08:45:00|14.68|14.6|14.67|14.59|14.68|14.6|14.67|14.59|512
1710406200000|2024-03-14 08:50:00|14.72|14.64|14.67|14.59|14.72|14.64|14.67|14.59|148
1710406500000|2024-03-14 08:55:00|||||||||17
1710406800000|2024-03-14 09:00:00|14.68|14.6|14.72|14.64|14.72|14.64|14.68|14.6|85
1710407100000|2024-03-14 09:05:00|||||||||41
1710407400000|2024-03-14 09:10:00|14.68|14.6|14.72|14.64|14.72|14.64|14.68|14.6|43
1710407700000|2024-03-14 09:15:00|||||||||33
1710408000000|2024-03-14 09:20:00|14.73|14.65|14.72|14.64|14.73|14.65|14.72|14.64|525
1710408300000|2024-03-14 09:25:00|14.73|14.65|14.72|14.64|14.73|14.65|14.72|14.64|66
1710408600000|2024-03-14 09:30:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|86
1710408900000|2024-03-14 09:35:00|14.72|14.64|14.7|14.62|14.73|14.65|14.7|14.62|180
1710409200000|2024-03-14 09:40:00|14.68|14.6|14.68|14.6|14.7|14.62|14.68|14.6|329
1710409500000|2024-03-14 09:45:00|14.73|14.65|14.68|14.6|14.73|14.65|14.68|14.6|279
1710409800000|2024-03-14 09:50:00|||||||||19
1710410100000|2024-03-14 09:55:00|||||||||124
1710410400000|2024-03-14 10:00:00|||||||||37
1710410700000|2024-03-14 10:05:00|||||||||24
1710411000000|2024-03-14 10:10:00|||||||||35
1710411300000|2024-03-14 10:15:00|||||||||37
1710411600000|2024-03-14 10:20:00|||||||||32
1710411900000|2024-03-14 10:25:00|||||||||38
1710412200000|2024-03-14 10:30:00|||||||||20
1710412500000|2024-03-14 10:35:00|||||||||62
1710412800000|2024-03-14 10:40:00|||||||||38
1710413100000|2024-03-14 10:45:00|||||||||48
1710413400000|2024-03-14 10:50:00|||||||||292
1710413700000|2024-03-14 10:55:00|||||||||38
1710414000000|2024-03-14 11:00:00|||||||||23
1710414300000|2024-03-14 11:05:00|||||||||424
1710414600000|2024-03-14 11:10:00|14.67|14.59|14.67|14.59|14.67|14.59|14.65|14.57|73
1710414900000|2024-03-14 11:15:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|20
1710415200000|2024-03-14 11:20:00|||||||||72
1710415500000|2024-03-14 11:25:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|18
1710415800000|2024-03-14 11:30:00|14.65|14.57|14.68|14.6|14.68|14.6|14.63|14.55|780
1710416100000|2024-03-14 11:35:00|14.72|14.64|14.68|14.6|14.72|14.64|14.68|14.6|358
1710416400000|2024-03-14 11:40:00|||||||||39
1710416700000|2024-03-14 11:45:00|14.7|14.62|14.72|14.64|14.72|14.64|14.7|14.62|173
1710417000000|2024-03-14 11:50:00|||||||||17
1710417300000|2024-03-14 11:55:00|||||||||450
1710417600000|2024-03-14 12:00:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|347
1710417900000|2024-03-14 12:05:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|354
1710418200000|2024-03-14 12:10:00|||||||||17
1710418500000|2024-03-14 12:15:00|||||||||207
1710418800000|2024-03-14 12:20:00|||||||||19
1710419100000|2024-03-14 12:25:00|14.71|14.63|14.67|14.59|14.71|14.63|14.67|14.59|71
1710419400000|2024-03-14 12:30:00|14.69|14.61|14.76|14.68|14.76|14.68|14.66|14.58|117
1710419700000|2024-03-14 12:35:00|14.77|14.69|14.71|14.63|14.77|14.69|14.71|14.63|160
1710420000000|2024-03-14 12:40:00|14.72|14.64|14.72|14.64|14.72|14.64|14.71|14.63|114
1710420300000|2024-03-14 12:45:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|579
1710420600000|2024-03-14 12:50:00|14.81|14.73|14.81|14.73|14.81|14.73|14.76|14.68|350
1710420900000|2024-03-14 12:55:00|14.76|14.68|14.81|14.73|14.81|14.73|14.76|14.68|395
1710421200000|2024-03-14 13:00:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|298
1710421500000|2024-03-14 13:05:00|14.81|14.73|14.82|14.74|14.82|14.74|14.77|14.69|1138
1710421800000|2024-03-14 13:10:00|||||||||3
1710422100000|2024-03-14 13:15:00|||||||||38
1710422400000|2024-03-14 13:20:00|14.87|14.79|14.87|14.79|14.87|14.79|14.82|14.74|522
1710422700000|2024-03-14 13:25:00|14.86|14.78|14.87|14.79|14.87|14.79|14.82|14.74|394
1710423000000|2024-03-14 13:30:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|686
1710423300000|2024-03-14 13:35:00|14.81|14.73|14.82|14.74|14.82|14.74|14.79|14.71|1331
1710423600000|2024-03-14 13:40:00|14.83|14.75|14.87|14.79|14.87|14.79|14.82|14.74|1913
1710423900000|2024-03-14 13:45:00|14.88|14.8|14.98|14.9|14.98|14.9|14.87|14.79|2505
1710424200000|2024-03-14 13:50:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|712
1710424500000|2024-03-14 13:55:00|||||||||628
1710424800000|2024-03-14 14:00:00|15.03|14.95|15.03|14.95|15.08|15|14.98|14.9|1618
1710425100000|2024-03-14 14:05:00|15|14.92|14.98|14.9|15.03|14.95|14.98|14.9|8
1710425400000|2024-03-14 14:10:00|15.03|14.95|14.93|14.85|15.03|14.95|14.93|14.85|382
1710425700000|2024-03-14 14:15:00|14.97|14.89|15.03|14.95|15.03|14.95|14.95|14.87|353
1710426000000|2024-03-14 14:20:00|||||||||610
1710426300000|2024-03-14 14:25:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|582
1710426600000|2024-03-14 14:30:00|14.99|14.91|14.98|14.9|14.99|14.91|14.98|14.9|1102
1710426900000|2024-03-14 14:35:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|218
1710427200000|2024-03-14 14:40:00|14.99|14.91|15.03|14.95|15.03|14.95|14.98|14.9|318
1710427500000|2024-03-14 14:45:00|15.06|14.98|15.08|15|15.08|15|15.03|14.95|347
1710427800000|2024-03-14 14:50:00|15.13|15.05|15.13|15.05|15.13|15.05|15.08|15|230
1710428100000|2024-03-14 14:55:00|15.14|15.06|15.13|15.05|15.18|15.1|15.13|15.05|566
1710428400000|2024-03-14 15:00:00|15.09|15.01|15.09|15.01|15.13|15.05|15.09|15.01|57
1710428700000|2024-03-14 15:05:00|15.13|15.05|15.14|15.06|15.18|15.1|15.13|15.05|277
1710429000000|2024-03-14 15:10:00|15.13|15.05|15.13|15.05|15.13|15.05|15.11|15.03|234
1710429300000|2024-03-14 15:15:00|||||||||64
1710429600000|2024-03-14 15:20:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|782
1710429900000|2024-03-14 15:25:00|15.18|15.1|15.14|15.06|15.19|15.11|15.13|15.05|440
1710430200000|2024-03-14 15:30:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|766
1710430500000|2024-03-14 15:35:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|117
1710430800000|2024-03-14 15:40:00|15.19|15.11|15.19|15.11|15.19|15.11|15.14|15.06|607
1710431100000|2024-03-14 15:45:00|15.16|15.08|15.14|15.06|15.19|15.11|15.14|15.06|67
1710431400000|2024-03-14 15:50:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|656
1710431700000|2024-03-14 15:55:00|15.16|15.08|15.14|15.06|15.19|15.11|15.13|15.05|326
1710432000000|2024-03-14 16:00:00|15.13|15.05|15.19|15.11|15.19|15.11|15.13|15.05|367
1710432300000|2024-03-14 16:05:00|15.24|15.16|15.26|15.18|15.29|15.21|15.21|15.13|868
1710432600000|2024-03-14 16:10:00|15.29|15.21|15.34|15.26|15.34|15.26|15.26|15.18|569
1710432900000|2024-03-14 16:15:00|15.31|15.23|15.34|15.26|15.34|15.26|15.29|15.21|317
1710433200000|2024-03-14 16:20:00|15.31|15.23|15.23|15.15|15.34|15.26|15.21|15.13|1933
1710433500000|2024-03-14 16:25:00|15.24|15.16|15.23|15.15|15.24|15.16|15.18|15.1|1036
1710433800000|2024-03-14 16:30:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|107
1710434100000|2024-03-14 16:35:00|15.18|15.1|15.09|15.01|15.18|15.1|15.09|15.01|62
1710434400000|2024-03-14 16:40:00|15.13|15.05|15.14|15.06|15.14|15.06|15.09|15.01|47
1710434700000|2024-03-14 16:45:00|15.13|15.05|15.14|15.06|15.14|15.06|15.09|15.01|350
1710435000000|2024-03-14 16:50:00|15.09|15.01|15.14|15.06|15.14|15.06|15.09|15.01|21
1710435300000|2024-03-14 16:55:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|38
1710435600000|2024-03-14 17:00:00|||||||||50
1710435900000|2024-03-14 17:05:00|||||||||9
1710436200000|2024-03-14 17:10:00|15.17|15.09|15.17|15.09|15.19|15.11|15.14|15.06|0
1710436500000|2024-03-14 17:15:00|15.14|15.06|15.24|15.16|15.24|15.16|15.14|15.06|609
1710436800000|2024-03-14 17:20:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|8
1710437100000|2024-03-14 17:25:00|15.24|15.16|15.24|15.16|15.24|15.16|15.19|15.11|61
1710437400000|2024-03-14 17:30:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|252
1710437700000|2024-03-14 17:35:00|15.24|15.16|15.19|15.11|15.24|15.16|15.18|15.1|23
1710438000000|2024-03-14 17:40:00|15.23|15.15|15.16|15.08|15.23|15.15|15.14|15.06|13
1710438300000|2024-03-14 17:45:00|15.18|15.1|15.13|15.05|15.19|15.11|15.13|15.05|219
1710438600000|2024-03-14 17:50:00|15.09|15.01|15.08|15|15.13|15.05|15.08|15|22
1710438900000|2024-03-14 17:55:00|15.06|14.98|15.03|14.95|15.08|15|15.03|14.95|21
1710439200000|2024-03-14 18:00:00|14.98|14.9|14.98|14.9|15.03|14.95|14.98|14.9|72
1710439500000|2024-03-14 18:05:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|2
1710439800000|2024-03-14 18:10:00|||||||||2
1710440100000|2024-03-14 18:15:00|||||||||22
1710440400000|2024-03-14 18:20:00|15.08|15|15.08|15|15.08|15|15.03|14.95|163
1710440700000|2024-03-14 18:25:00|15.06|14.98|15.08|15|15.08|15|15.03|14.95|31
1710441000000|2024-03-14 18:30:00|15.03|14.95|15.03|14.95|15.08|15|15.03|14.95|115
1710441300000|2024-03-14 18:35:00|15.06|14.98|15.03|14.95|15.08|15|15.03|14.95|50
1710441600000|2024-03-14 18:40:00|15.06|14.98|15.03|14.95|15.06|14.98|15.03|14.95|11
1710441900000|2024-03-14 18:45:00|15.01|14.93|14.98|14.9|15.03|14.95|14.98|14.9|6
1710442200000|2024-03-14 18:50:00|15.03|14.95|15.03|14.95|15.03|14.95|14.98|14.9|32
1710442500000|2024-03-14 18:55:00|15.01|14.93|15.08|15|15.09|15.01|15.01|14.93|122
1710442800000|2024-03-14 19:00:00|15.09|15.01|15.13|15.05|15.14|15.06|15.08|15|22
1710443100000|2024-03-14 19:05:00|15.14|15.06|15.24|15.16|15.24|15.16|15.14|15.06|371
1710443400000|2024-03-14 19:10:00|15.21|15.13|15.29|15.21|15.29|15.21|15.19|15.11|15
1710443700000|2024-03-14 19:15:00|15.26|15.18|15.34|15.26|15.34|15.26|15.24|15.16|477
1710444000000|2024-03-14 19:20:00|15.29|15.21|15.29|15.21|15.34|15.26|15.24|15.16|66
1710444300000|2024-03-14 19:25:00|15.34|15.26|15.34|15.26|15.39|15.31|15.29|15.21|61
1710444600000|2024-03-14 19:30:00|15.36|15.28|15.49|15.41|15.49|15.41|15.36|15.28|16
1710444900000|2024-03-14 19:35:00|15.46|15.38|15.36|15.28|15.49|15.41|15.34|15.26|479
1710445200000|2024-03-14 19:40:00|15.34|15.26|15.24|15.16|15.34|15.26|15.24|15.16|43
1710445500000|2024-03-14 19:45:00|15.26|15.18|15.21|15.13|15.29|15.21|15.19|15.11|32
1710445800000|2024-03-14 19:50:00|15.19|15.11|15.09|15.01|15.21|15.13|15.09|15.01|19
1710446100000|2024-03-14 19:55:00|15.11|15.03|15.04|14.96|15.14|15.06|15.04|14.96|52
1710446400000|2024-03-14 20:00:00|15.06|14.98|15.09|15.01|15.09|15.01|15.04|14.96|23
1710446700000|2024-03-14 20:05:00|15.06|14.98|15.09|15.01|15.09|15.01|15.06|14.98|0
1710448800000|2024-03-14 20:40:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1710449100000|2024-03-14 20:45:00|15.09|15.01|15.09|15.01|15.09|15.01|15.07|14.99|0
1710449400000|2024-03-14 20:50:00|15.07|14.99|15.09|15.01|15.09|15.01|15.04|14.96|60
1710449700000|2024-03-14 20:55:00|15.07|14.99|15.09|15.01|15.09|15.01|15.04|14.96|36
1710450000000|2024-03-14 21:00:00|15.08|15|15.08|15|15.08|15|15.08|15|0
1710461700000|2024-03-15 00:15:00|15.11|14.81|15.12|15.04|15.12|15.04|15.03|14.81|0
1710462000000|2024-03-15 00:20:00|15.08|15|15.1|15.02|15.1|15.02|15.08|15|3
1710462300000|2024-03-15 00:25:00|||||||||13
1710462600000|2024-03-15 00:30:00|15.09|15.01|15.1|15.02|15.1|15.02|15.05|14.97|5
1710462900000|2024-03-15 00:35:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|1
1710463800000|2024-03-15 00:50:00|15.08|15|15.08|15|15.08|15|15.08|15|0
1710464400000|2024-03-15 01:00:00|||||||||1
1710464700000|2024-03-15 01:05:00|15.06|14.98|15.08|15|15.08|15|15.06|14.98|0
1710465000000|2024-03-15 01:10:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1710465300000|2024-03-15 01:15:00|||||||||1
1710465600000|2024-03-15 01:20:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|12
1710465900000|2024-03-15 01:25:00|15.08|15|15.08|15|15.08|15|15.08|15|2
1710466200000|2024-03-15 01:30:00|15.07|14.99|15.08|15|15.08|15|15.07|14.99|25
1710466500000|2024-03-15 01:35:00|15.07|14.99|15.08|15|15.08|15|15.07|14.99|11
1710466800000|2024-03-15 01:40:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|1
1710467100000|2024-03-15 01:45:00|15.08|15|15.06|14.98|15.08|15|15.04|14.96|4
1710467400000|2024-03-15 01:50:00|15.05|14.97|15.03|14.95|15.05|14.97|15.03|14.95|1
1710467700000|2024-03-15 01:55:00|15.01|14.93|15.04|14.96|15.04|14.96|15.01|14.93|12
1710468300000|2024-03-15 02:05:00|15.1|15.02|15.06|14.98|15.1|15.02|15.06|14.98|4
1710468600000|2024-03-15 02:10:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|1
1710469200000|2024-03-15 02:20:00|||||||||15
1710469500000|2024-03-15 02:25:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|2
1710469800000|2024-03-15 02:30:00|15.04|14.96|15.03|14.95|15.04|14.96|15.03|14.95|1
1710470100000|2024-03-15 02:35:00|15.04|14.96|15.08|15|15.08|15|15.03|14.95|7
1710470400000|2024-03-15 02:40:00|15.1|15.02|15.11|15.03|15.11|15.03|15.1|15.02|11
1710470700000|2024-03-15 02:45:00|15.09|15.01|15.08|15|15.09|15.01|15.08|15|0
1710471300000|2024-03-15 02:55:00|15.1|15.02|15.13|15.05|15.13|15.05|15.1|15.02|0
1710471600000|2024-03-15 03:00:00|||||||||1
1710472200000|2024-03-15 03:10:00|15.08|15|15.08|15|15.08|15|15.08|15|0
1710472800000|2024-03-15 03:20:00|15.06|14.98|15.05|14.97|15.06|14.98|15.05|14.97|3
1710473700000|2024-03-15 03:35:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|0
1710474300000|2024-03-15 03:45:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1710474600000|2024-03-15 03:50:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|0
1710474900000|2024-03-15 03:55:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|1
1710475500000|2024-03-15 04:05:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1710475800000|2024-03-15 04:10:00|||||||||12
1710476100000|2024-03-15 04:15:00|||||||||13
1710476400000|2024-03-15 04:20:00|15.05|14.97|15.05|14.97|15.05|14.97|15.04|14.96|10
1710477000000|2024-03-15 04:30:00|||||||||1
1710477900000|2024-03-15 04:45:00|15.11|15.03|15.09|15.01|15.16|15.08|15.09|15.01|2
1710479100000|2024-03-15 05:05:00|||||||||1
1710479400000|2024-03-15 05:10:00|||||||||1
1710479700000|2024-03-15 05:15:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|23
1710480000000|2024-03-15 05:20:00|15.07|14.99|15.05|14.97|15.07|14.99|15.05|14.97|0
1710480900000|2024-03-15 05:35:00|15.12|15.04|15.12|15.04|15.14|15.06|15.12|15.04|11
1710481200000|2024-03-15 05:40:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|1
1710482100000|2024-03-15 05:55:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|1
1710482700000|2024-03-15 06:05:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|3
1710483900000|2024-03-15 06:25:00|15.1|15.02|15.1|15.02|15.1|15.02|15.09|15.01|2
1710484200000|2024-03-15 06:30:00|||||||||24
1710485400000|2024-03-15 06:50:00|||||||||1
1710485700000|2024-03-15 06:55:00|||||||||18
1710486000000|2024-03-15 07:00:00|15.08|15|15.05|14.97|15.08|15|15.05|14.97|18
1710486300000|2024-03-15 07:05:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|1
1710487500000|2024-03-15 07:25:00|||||||||1
1710488100000|2024-03-15 07:35:00|15.03|14.95|15.05|14.97|15.05|14.97|15.01|14.93|0
1710488400000|2024-03-15 07:40:00|||||||||5
1710488700000|2024-03-15 07:45:00|15.03|14.95|15.06|14.98|15.06|14.98|15.03|14.95|6
1710489000000|2024-03-15 07:50:00|15.05|14.97|15.06|14.98|15.06|14.98|15.03|14.95|23
1710489300000|2024-03-15 07:55:00|15.1|15.02|15.11|15.03|15.11|15.03|15.1|15.02|78
1710489600000|2024-03-15 08:00:00|15.13|15.05|15.11|15.03|15.16|15.08|15.1|15.02|54
1710489900000|2024-03-15 08:05:00|15.1|15.02|15.06|14.98|15.11|15.03|15.06|14.98|39
1710490200000|2024-03-15 08:10:00|||||||||6
1710490500000|2024-03-15 08:15:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|4
1710490800000|2024-03-15 08:20:00|15.08|15|15.05|14.97|15.08|15|15.05|14.97|40
1710491100000|2024-03-15 08:25:00|15.01|14.93|15.05|14.97|15.05|14.97|15.01|14.93|0
1710491700000|2024-03-15 08:35:00|||||||||236
1710492000000|2024-03-15 08:40:00|||||||||5
1710492300000|2024-03-15 08:45:00|||||||||13
1710492600000|2024-03-15 08:50:00|||||||||32
1710492900000|2024-03-15 08:55:00|||||||||6
1710493200000|2024-03-15 09:00:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|24
1710493500000|2024-03-15 09:05:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|150
1710493800000|2024-03-15 09:10:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|38
1710494100000|2024-03-15 09:15:00|||||||||167
1710494400000|2024-03-15 09:20:00|15.06|14.98|15.05|14.97|15.06|14.98|15.05|14.97|69
1710494700000|2024-03-15 09:25:00|||||||||29
1710495000000|2024-03-15 09:30:00|15|14.92|15|14.92|15.01|14.93|15|14.92|550
1710495300000|2024-03-15 09:35:00|||||||||2
1710495600000|2024-03-15 09:40:00|||||||||7
1710495900000|2024-03-15 09:45:00|||||||||5
1710496200000|2024-03-15 09:50:00|15.01|14.93|15.01|14.93|15.05|14.97|15.01|14.93|238
1710496500000|2024-03-15 09:55:00|15.03|14.95|15.05|14.97|15.05|14.97|15.01|14.93|0
1710496800000|2024-03-15 10:00:00|||||||||443
1710497100000|2024-03-15 10:05:00|||||||||1
1710497400000|2024-03-15 10:10:00|15.03|14.95|15.05|14.97|15.05|14.97|15.01|14.93|25
1710497700000|2024-03-15 10:15:00|15.06|14.98|15.06|14.98|15.06|14.98|15.05|14.97|486
1710498000000|2024-03-15 10:20:00|||||||||124
1710498300000|2024-03-15 10:25:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|324
1710498600000|2024-03-15 10:30:00|||||||||97
1710498900000|2024-03-15 10:35:00|||||||||126
1710499200000|2024-03-15 10:40:00|||||||||100
1710499500000|2024-03-15 10:45:00|||||||||131
1710499800000|2024-03-15 10:50:00|||||||||115
1710500100000|2024-03-15 10:55:00|||||||||489
1710500400000|2024-03-15 11:00:00|||||||||38
1710500700000|2024-03-15 11:05:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|94
1710501000000|2024-03-15 11:10:00|||||||||189
1710501600000|2024-03-15 11:20:00|||||||||72
1710501900000|2024-03-15 11:25:00|||||||||104
1710502200000|2024-03-15 11:30:00|||||||||1
1710502800000|2024-03-15 11:40:00|||||||||108
1710503100000|2024-03-15 11:45:00|||||||||2
1710503400000|2024-03-15 11:50:00|||||||||1
1710503700000|2024-03-15 11:55:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|192
1710504000000|2024-03-15 12:00:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|136
1710504300000|2024-03-15 12:05:00|||||||||1
1710504600000|2024-03-15 12:10:00|||||||||1
1710504900000|2024-03-15 12:15:00|||||||||60
1710505200000|2024-03-15 12:20:00|||||||||3
1710505500000|2024-03-15 12:25:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|311
1710505800000|2024-03-15 12:30:00|||||||||206
1710506100000|2024-03-15 12:35:00|15.11|15.03|15.11|15.03|15.11|15.03|15.06|14.98|7
1710506400000|2024-03-15 12:40:00|15.06|14.98|15.06|14.98|15.11|15.03|15.06|14.98|227
1710506700000|2024-03-15 12:45:00|15.08|15|15.11|15.03|15.11|15.03|15.08|15|409
1710507000000|2024-03-15 12:50:00|15.06|14.98|15.06|14.98|15.08|15|15.06|14.98|126
1710507300000|2024-03-15 12:55:00|15.08|15|15.06|14.98|15.11|15.03|15.06|14.98|220
1710507600000|2024-03-15 13:00:00|15.08|15|15.06|14.98|15.11|15.03|15.06|14.98|9
1710507900000|2024-03-15 13:05:00|15.11|15.03|15.11|15.03|15.11|15.03|15.06|14.98|182
1710508200000|2024-03-15 13:10:00|||||||||332
1710508500000|2024-03-15 13:15:00|15.12|15.04|15.11|15.03|15.16|15.08|15.11|15.03|368
1710508800000|2024-03-15 13:20:00|15.16|15.08|15.21|15.13|15.21|15.13|15.11|15.03|655
1710509100000|2024-03-15 13:25:00|15.24|15.16|15.26|15.18|15.26|15.18|15.21|15.13|308
1710509400000|2024-03-15 13:30:00|15.21|15.13|15.16|15.08|15.26|15.18|15.16|15.08|246
1710509700000|2024-03-15 13:35:00|15.21|15.13|15.21|15.13|15.26|15.18|15.16|15.08|308
1710510000000|2024-03-15 13:40:00|15.26|15.18|15.31|15.23|15.31|15.23|15.21|15.13|555
1710510300000|2024-03-15 13:45:00|15.27|15.19|15.26|15.18|15.32|15.24|15.26|15.18|816
1710510600000|2024-03-15 13:50:00|15.21|15.13|15.26|15.18|15.26|15.18|15.21|15.13|147
1710510900000|2024-03-15 13:55:00|15.27|15.19|15.32|15.24|15.32|15.24|15.26|15.18|256
1710511200000|2024-03-15 14:00:00|15.31|15.23|15.37|15.29|15.37|15.29|15.27|15.19|297
1710511500000|2024-03-15 14:05:00|15.36|15.28|15.32|15.24|15.41|15.33|15.31|15.23|960
1710511800000|2024-03-15 14:10:00|15.31|15.23|15.31|15.23|15.32|15.24|15.27|15.19|109
1710512100000|2024-03-15 14:15:00|15.32|15.24|15.26|15.18|15.32|15.24|15.26|15.18|1366
1710512400000|2024-03-15 14:20:00|15.27|15.19|15.26|15.18|15.31|15.23|15.21|15.13|590
1710512700000|2024-03-15 14:25:00|15.24|15.16|15.27|15.19|15.27|15.19|15.22|15.14|147
1710513000000|2024-03-15 14:30:00|15.22|15.14|15.32|15.24|15.32|15.24|15.22|15.14|250
1710513300000|2024-03-15 14:35:00|15.29|15.21|15.27|15.19|15.32|15.24|15.24|15.16|44
1710513600000|2024-03-15 14:40:00|15.24|15.16|15.27|15.19|15.27|15.19|15.22|15.14|74
1710513900000|2024-03-15 14:45:00|15.22|15.14|15.22|15.14|15.27|15.19|15.22|15.14|85
1710514200000|2024-03-15 14:50:00|||||||||29
1710514500000|2024-03-15 14:55:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|108
1710514800000|2024-03-15 15:00:00|15.29|15.21|15.27|15.19|15.32|15.24|15.27|15.19|235
1710515100000|2024-03-15 15:05:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|582
1710515400000|2024-03-15 15:10:00|15.29|15.21|15.32|15.24|15.32|15.24|15.29|15.21|86
1710515700000|2024-03-15 15:15:00|15.29|15.21|15.27|15.19|15.29|15.21|15.27|15.19|518
1710516000000|2024-03-15 15:20:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|72
1710516300000|2024-03-15 15:25:00|15.31|15.23|15.27|15.19|15.31|15.23|15.27|15.19|55
1710516600000|2024-03-15 15:30:00|||||||||34
1710516900000|2024-03-15 15:35:00|15.32|15.24|15.27|15.19|15.32|15.24|15.27|15.19|68
1710517200000|2024-03-15 15:40:00|15.32|15.24|15.32|15.24|15.32|15.24|15.29|15.21|22
1710517500000|2024-03-15 15:45:00|15.29|15.21|15.28|15.2|15.32|15.24|15.27|15.19|259
1710517800000|2024-03-15 15:50:00|15.27|15.19|15.32|15.24|15.32|15.24|15.27|15.19|393
1710518100000|2024-03-15 15:55:00|15.28|15.2|15.32|15.24|15.33|15.25|15.28|15.2|237
1710518400000|2024-03-15 16:00:00|15.33|15.25|15.33|15.25|15.33|15.25|15.32|15.24|130
1710518700000|2024-03-15 16:05:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|205
1710519000000|2024-03-15 16:10:00|15.33|15.25|15.38|15.3|15.38|15.3|15.32|15.24|568
1710519300000|2024-03-15 16:15:00|15.43|15.35|15.42|15.34|15.43|15.35|15.38|15.3|472
1710519600000|2024-03-15 16:20:00|15.38|15.3|15.38|15.3|15.43|15.35|15.38|15.3|1588
1710519900000|2024-03-15 16:25:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|2141
1710520200000|2024-03-15 16:30:00|15.38|15.3|15.48|15.4|15.48|15.4|15.38|15.3|782
1710520500000|2024-03-15 16:35:00|15.51|15.43|15.48|15.4|15.51|15.43|15.48|15.4|750
1710520800000|2024-03-15 16:40:00|15.51|15.43|15.51|15.43|15.53|15.45|15.48|15.4|133
1710521100000|2024-03-15 16:45:00|15.53|15.45|15.53|15.45|15.53|15.45|15.51|15.43|118
1710521400000|2024-03-15 16:50:00|15.58|15.5|15.63|15.55|15.68|15.6|15.58|15.5|155
1710521700000|2024-03-15 16:55:00|15.68|15.6|15.68|15.6|15.68|15.6|15.63|15.55|184
1710522000000|2024-03-15 17:00:00|15.63|15.55|15.68|15.6|15.73|15.65|15.63|15.55|81
1710522300000|2024-03-15 17:05:00|15.66|15.58|15.53|15.45|15.66|15.58|15.51|15.43|257
1710522600000|2024-03-15 17:10:00|15.51|15.43|15.58|15.5|15.58|15.5|15.48|15.4|219
1710522900000|2024-03-15 17:15:00|15.53|15.45|15.58|15.5|15.58|15.5|15.53|15.45|27
1710523200000|2024-03-15 17:20:00|15.56|15.48|15.48|15.4|15.58|15.5|15.48|15.4|11
1710523500000|2024-03-15 17:25:00|15.43|15.35|15.53|15.45|15.53|15.45|15.43|15.35|183
1710523800000|2024-03-15 17:30:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|65
1710524100000|2024-03-15 17:35:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|2
1710524400000|2024-03-15 17:40:00|15.5|15.42|15.53|15.45|15.53|15.45|15.5|15.42|1
1710524700000|2024-03-15 17:45:00|15.58|15.5|15.58|15.5|15.58|15.5|15.53|15.45|56
1710525000000|2024-03-15 17:50:00|15.55|15.47|15.53|15.45|15.58|15.5|15.53|15.45|2
1710525300000|2024-03-15 17:55:00|15.5|15.42|15.48|15.4|15.53|15.45|15.48|15.4|25
1710525600000|2024-03-15 18:00:00|15.47|15.39|15.38|15.3|15.47|15.39|15.38|15.3|38
1710525900000|2024-03-15 18:05:00|15.4|15.32|15.42|15.34|15.42|15.34|15.37|15.29|19
1710526200000|2024-03-15 18:10:00|15.38|15.3|15.38|15.3|15.38|15.3|15.37|15.29|5
1710526500000|2024-03-15 18:15:00|15.37|15.29|15.35|15.27|15.38|15.3|15.35|15.27|21
1710526800000|2024-03-15 18:20:00|15.33|15.25|15.38|15.3|15.38|15.3|15.33|15.25|3
1710527100000|2024-03-15 18:25:00|15.37|15.29|15.35|15.27|15.38|15.3|15.35|15.27|74
1710527400000|2024-03-15 18:30:00|15.37|15.29|15.33|15.25|15.37|15.29|15.33|15.25|0
1710527700000|2024-03-15 18:35:00|15.35|15.27|15.32|15.24|15.37|15.29|15.32|15.24|208
1710528000000|2024-03-15 18:40:00|15.28|15.2|15.27|15.19|15.3|15.22|15.27|15.19|176
1710528300000|2024-03-15 18:45:00|15.32|15.24|15.32|15.24|15.32|15.24|15.27|15.19|174
1710528600000|2024-03-15 18:50:00|15.28|15.2|15.27|15.19|15.32|15.24|15.27|15.19|9
1710528900000|2024-03-15 18:55:00|15.25|15.17|15.22|15.14|15.27|15.19|15.22|15.14|64
1710529200000|2024-03-15 19:00:00|15.23|15.15|15.22|15.14|15.27|15.19|15.22|15.14|49
1710529500000|2024-03-15 19:05:00|15.23|15.15|15.27|15.19|15.27|15.19|15.23|15.15|38
1710529800000|2024-03-15 19:10:00|15.25|15.17|15.22|15.14|15.27|15.19|15.22|15.14|2
1710530100000|2024-03-15 19:15:00|15.2|15.12|15.22|15.14|15.22|15.14|15.17|15.09|3
1710530400000|2024-03-15 19:20:00|||||||||1
1710530700000|2024-03-15 19:25:00|15.17|15.09|15.2|15.12|15.22|15.14|15.17|15.09|83
1710531000000|2024-03-15 19:30:00|15.22|15.14|15.22|15.14|15.22|15.14|15.2|15.12|1
1710531300000|2024-03-15 19:35:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|4
1710531600000|2024-03-15 19:40:00|||||||||3
1710531900000|2024-03-15 19:45:00|15.25|15.17|15.22|15.14|15.27|15.19|15.22|15.14|3
1710532200000|2024-03-15 19:50:00|15.27|15.19|15.27|15.19|15.27|15.19|15.22|15.14|22
1710532500000|2024-03-15 19:55:00|15.28|15.2|15.27|15.19|15.28|15.2|15.25|15.17|36
1710533400000|2024-03-15 20:10:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1710720900000|2024-03-18 00:15:00|15.88|15.58|15.31|15.23|15.88|15.62|15.25|14.95|6
1710721200000|2024-03-18 00:20:00|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|0
1710721500000|2024-03-18 00:25:00|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|4
1710721800000|2024-03-18 00:30:00|15.26|15.18|15.26|15.18|15.35|15.2|15.24|15.1|0
1710722400000|2024-03-18 00:40:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|3
1710722700000|2024-03-18 00:45:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|3
1710723000000|2024-03-18 00:50:00|15.21|15.13|15.21|15.13|15.24|15.16|15.21|15.13|0
1710723300000|2024-03-18 00:55:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|0
1710724200000|2024-03-18 01:10:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1710724500000|2024-03-18 01:15:00|15.3|15.05|15.3|15.05|15.3|15.16|15.17|15.05|0
1710724800000|2024-03-18 01:20:00|15.17|15.09|15.27|15.19|15.3|15.19|15.17|15.05|2
1710725100000|2024-03-18 01:25:00|15.19|15.11|15.19|15.11|15.19|15.11|15.17|15.09|5
1710725400000|2024-03-18 01:30:00|15.17|15.09|15.14|15.06|15.19|15.11|15.14|15.06|1
1710725700000|2024-03-18 01:35:00|15.12|15.04|15.25|15|15.25|15.11|15.12|15|3
1710726300000|2024-03-18 01:45:00|15.14|15.06|15.25|15|15.25|15.11|15.14|15|0
1710726600000|2024-03-18 01:50:00|15.14|15.06|15.14|15.06|15.3|15.11|15.14|15|0
1710726900000|2024-03-18 01:55:00|15.25|15|15.25|15|15.25|15.06|15.14|15|0
1710727200000|2024-03-18 02:00:00|15.14|15.06|15.15|15.07|15.26|15.07|15.14|15|0
1710728100000|2024-03-18 02:15:00|15.17|15.09|15.26|15.01|15.31|15.09|15.17|15.01|0
1710728400000|2024-03-18 02:20:00|15.2|15.12|15.26|15.01|15.26|15.16|15.2|15.01|1
1710728700000|2024-03-18 02:25:00|15.15|15.07|15.26|15.01|15.26|15.12|15.15|15.01|0
1710729000000|2024-03-18 02:30:00|15.2|15.12|15.15|15.07|15.26|15.12|15.15|15.01|0
1710729600000|2024-03-18 02:40:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1710730200000|2024-03-18 02:50:00|15.2|15.12|15.2|15.12|15.26|15.14|15.15|15.01|1
1710730500000|2024-03-18 02:55:00|15.15|15.07|15.15|15.07|15.26|15.12|15.15|15.01|0
1710730800000|2024-03-18 03:00:00|15.26|15.01|15.15|15.07|15.26|15.07|15.15|15.01|0
1710731100000|2024-03-18 03:05:00|15.26|15.01|15.15|15.07|15.26|15.12|15.15|15.01|0
1710732000000|2024-03-18 03:20:00|15.17|15.09|15.26|15.01|15.26|15.12|15.15|15.01|0
1710732300000|2024-03-18 03:25:00|15.15|15.07|15.17|15.09|15.26|15.12|15.15|15.01|0
1710732600000|2024-03-18 03:30:00|15.26|15.01|15.26|15.01|15.28|15.07|15.15|15.01|1
1710732900000|2024-03-18 03:35:00|15.15|15.07|15.15|15.07|15.21|15.07|15.15|14.96|0
1710733500000|2024-03-18 03:45:00|15.26|15.01|15.28|15.03|15.28|15.03|15.26|15.01|1
1710733800000|2024-03-18 03:50:00|15.31|15.06|15.28|15.03|15.31|15.19|15.25|15.03|2
1710734100000|2024-03-18 03:55:00|15.26|15.01|15.15|15.07|15.26|15.07|15.15|14.96|0
1710734700000|2024-03-18 04:05:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1710735000000|2024-03-18 04:10:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|0
1710735300000|2024-03-18 04:15:00|15.18|15.1|15.25|15.17|15.31|15.17|15.18|15.06|1
1710735600000|2024-03-18 04:20:00|15.27|15.19|15.31|15.06|15.31|15.19|15.27|15.06|1
1710736200000|2024-03-18 04:30:00|15.28|15.03|15.31|15.06|15.31|15.06|15.28|15.03|0
1710736500000|2024-03-18 04:35:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|0
1710737100000|2024-03-18 04:45:00|||||||||1
1710737400000|2024-03-18 04:50:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1710738000000|2024-03-18 05:00:00|15.28|15.2|15.2|15.12|15.28|15.2|15.2|15.12|1
1710738300000|2024-03-18 05:05:00|15.26|15.01|15.26|15.01|15.26|15.01|15.26|15.01|0
1710738600000|2024-03-18 05:10:00|15.2|15.12|15.26|15.01|15.26|15.12|15.2|15.01|0
1710738900000|2024-03-18 05:15:00|15.2|15.12|15.15|15.07|15.26|15.12|15.15|15.01|0
1710739200000|2024-03-18 05:20:00|15.18|15.1|15.2|15.12|15.2|15.12|15.15|15.07|1
1710739500000|2024-03-18 05:25:00|15.31|15.06|15.26|15.01|15.31|15.06|15.26|15.01|0
1710739800000|2024-03-18 05:30:00|15.2|15.12|15.15|15.07|15.26|15.12|15.15|15.01|0
1710741300000|2024-03-18 05:55:00|15.18|15.1|15.26|15.01|15.26|15.12|15.18|15.01|0
1710741600000|2024-03-18 06:00:00|15.2|15.12|15.26|15.01|15.26|15.12|15.2|15.01|0
1710741900000|2024-03-18 06:05:00|15.2|15.12|15.26|15.01|15.29|15.12|15.2|15.01|0
1710742500000|2024-03-18 06:15:00|15.2|15.12|15.2|15.12|15.26|15.12|15.2|15.01|0
1710742800000|2024-03-18 06:20:00|15.23|15.15|15.2|15.12|15.25|15.17|15.2|15.12|2
1710743400000|2024-03-18 06:30:00|15.26|15.01|15.2|15.12|15.26|15.12|15.2|15.01|0
1710744000000|2024-03-18 06:40:00|15.27|15.02|15.16|15.08|15.27|15.12|15.16|15.02|0
1710744600000|2024-03-18 06:50:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|5
1710744900000|2024-03-18 06:55:00|||||||||2
1710745200000|2024-03-18 07:00:00|||||||||57
1710745800000|2024-03-18 07:10:00|||||||||17
1710746100000|2024-03-18 07:15:00|||||||||8
1710746400000|2024-03-18 07:20:00|||||||||14
1710746700000|2024-03-18 07:25:00|15.11|15.03|15.14|15.06|15.14|15.06|15.09|15.01|75
1710747600000|2024-03-18 07:40:00|||||||||1
1710747900000|2024-03-18 07:45:00|||||||||4
1710748200000|2024-03-18 07:50:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|155
1710748500000|2024-03-18 07:55:00|||||||||216
1710748800000|2024-03-18 08:00:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|128
1710749100000|2024-03-18 08:05:00|15.21|15.13|15.29|15.21|15.29|15.21|15.21|15.13|752
1710749400000|2024-03-18 08:10:00|||||||||16
1710749700000|2024-03-18 08:15:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|23
1710750000000|2024-03-18 08:20:00|15.34|15.26|15.29|15.21|15.34|15.26|15.29|15.21|55
1710750300000|2024-03-18 08:25:00|15.31|15.23|15.34|15.26|15.34|15.26|15.31|15.23|63
1710750600000|2024-03-18 08:30:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|304
1710750900000|2024-03-18 08:35:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|58
1710751200000|2024-03-18 08:40:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|71
1710751500000|2024-03-18 08:45:00|||||||||5
1710751800000|2024-03-18 08:50:00|15.31|15.23|15.29|15.21|15.34|15.26|15.29|15.21|187
1710752100000|2024-03-18 08:55:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|404
1710752400000|2024-03-18 09:00:00|||||||||12
1710752700000|2024-03-18 09:05:00|||||||||6
1710753000000|2024-03-18 09:10:00|||||||||5
1710753300000|2024-03-18 09:15:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|98
1710753600000|2024-03-18 09:20:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|37
1710753900000|2024-03-18 09:25:00|||||||||4
1710754200000|2024-03-18 09:30:00|15.32|15.24|15.29|15.21|15.32|15.24|15.29|15.21|30
1710754500000|2024-03-18 09:35:00|||||||||76
1710754800000|2024-03-18 09:40:00|||||||||39
1710755100000|2024-03-18 09:45:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|75
1710755400000|2024-03-18 09:50:00|||||||||12
1710755700000|2024-03-18 09:55:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|694
1710756000000|2024-03-18 10:00:00|||||||||469
1710756300000|2024-03-18 10:05:00|||||||||101
1710756600000|2024-03-18 10:10:00|15.14|15.06|15.19|15.11|15.19|15.11|15.14|15.06|261
1710756900000|2024-03-18 10:15:00|||||||||12
1710757200000|2024-03-18 10:20:00|||||||||16
1710757500000|2024-03-18 10:25:00|||||||||19
1710757800000|2024-03-18 10:30:00|||||||||105
1710758100000|2024-03-18 10:35:00|15.24|15.16|15.24|15.16|15.24|15.16|15.19|15.11|488
1710758400000|2024-03-18 10:40:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|490
1710758700000|2024-03-18 10:45:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|57
1710759000000|2024-03-18 10:50:00|||||||||3
1710759300000|2024-03-18 10:55:00|||||||||13
1710759600000|2024-03-18 11:00:00|||||||||8
1710759900000|2024-03-18 11:05:00|||||||||455
1710760200000|2024-03-18 11:10:00|||||||||122
1710760500000|2024-03-18 11:15:00|||||||||436
1710760800000|2024-03-18 11:20:00|15.19|15.11|15.19|15.11|15.24|15.16|15.19|15.11|174
1710761100000|2024-03-18 11:25:00|15.22|15.14|15.19|15.11|15.24|15.16|15.19|15.11|124
1710761400000|2024-03-18 11:30:00|15.22|15.14|15.24|15.16|15.24|15.16|15.19|15.11|131
1710761700000|2024-03-18 11:35:00|||||||||2
1710762300000|2024-03-18 11:45:00|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|5
1710762600000|2024-03-18 11:50:00|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|1
1710762900000|2024-03-18 11:55:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|23
1710763200000|2024-03-18 12:00:00|15.24|15.16|15.24|15.16|15.25|15.17|15.22|15.14|118
1710763500000|2024-03-18 12:05:00|15.2|15.12|15.24|15.16|15.24|15.16|15.19|15.11|822
1710763800000|2024-03-18 12:10:00|||||||||45
1710764100000|2024-03-18 12:15:00|||||||||2
1710764400000|2024-03-18 12:20:00|||||||||270
1710764700000|2024-03-18 12:25:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|26
1710765000000|2024-03-18 12:30:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|81
1710765300000|2024-03-18 12:35:00|15.22|15.14|15.25|15.17|15.25|15.17|15.2|15.12|110
1710765600000|2024-03-18 12:40:00|||||||||17
1710765900000|2024-03-18 12:45:00|||||||||10
1710766200000|2024-03-18 12:50:00|||||||||172
1710766500000|2024-03-18 12:55:00|||||||||27
1710766800000|2024-03-18 13:00:00|||||||||5
1710767100000|2024-03-18 13:05:00|||||||||24
1710767400000|2024-03-18 13:10:00|||||||||41
1710767700000|2024-03-18 13:15:00|||||||||14
1710768000000|2024-03-18 13:20:00|||||||||17
1710768300000|2024-03-18 13:25:00|15.22|15.14|15.25|15.17|15.25|15.17|15.22|15.14|146
1710768600000|2024-03-18 13:30:00|15.22|15.14|15.2|15.12|15.25|15.17|15.17|15.09|242
1710768900000|2024-03-18 13:35:00|15.15|15.07|15.15|15.07|15.2|15.12|15.15|15.07|670
1710769200000|2024-03-18 13:40:00|||||||||294
1710769500000|2024-03-18 13:45:00|15.1|15.02|15.2|15.12|15.2|15.12|15.1|15.02|614
1710769800000|2024-03-18 13:50:00|15.15|15.07|15.2|15.12|15.2|15.12|15.15|15.07|297
1710770100000|2024-03-18 13:55:00|15.15|15.07|15.2|15.12|15.2|15.12|15.15|15.07|106
1710770400000|2024-03-18 14:00:00|15.15|15.07|15.15|15.07|15.2|15.12|15.15|15.07|381
1710770700000|2024-03-18 14:05:00|15.1|15.02|15.15|15.07|15.15|15.07|15.1|15.02|290
1710771000000|2024-03-18 14:10:00|15.1|15.02|15.1|15.02|15.15|15.07|15.1|15.02|257
1710771300000|2024-03-18 14:15:00|||||||||756
1710771600000|2024-03-18 14:20:00|15.12|15.04|15.15|15.07|15.15|15.07|15.1|15.02|152
1710771900000|2024-03-18 14:25:00|15.12|15.04|15.15|15.07|15.15|15.07|15.1|15.02|254
1710772200000|2024-03-18 14:30:00|15.12|15.04|15.1|15.02|15.15|15.07|15.1|15.02|259
1710772500000|2024-03-18 14:35:00|15.15|15.07|15.15|15.07|15.15|15.07|15.1|15.02|257
1710772800000|2024-03-18 14:40:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|203
1710773100000|2024-03-18 14:45:00|15.17|15.09|15.15|15.07|15.2|15.12|15.15|15.07|214
1710773400000|2024-03-18 14:50:00|||||||||912
1710773700000|2024-03-18 14:55:00|||||||||199
1710774000000|2024-03-18 15:00:00|||||||||324
1710774300000|2024-03-18 15:05:00|||||||||76
1710774600000|2024-03-18 15:10:00|||||||||73
1710774900000|2024-03-18 15:15:00|||||||||174
1710775200000|2024-03-18 15:20:00|15.1|15.02|15.05|14.97|15.1|15.02|15.05|14.97|1100
1710775500000|2024-03-18 15:25:00|15.1|15.02|15.05|14.97|15.1|15.02|15.05|14.97|1805
1710775800000|2024-03-18 15:30:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|175
1710776100000|2024-03-18 15:35:00|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|58
1710776400000|2024-03-18 15:40:00|15.08|15|15.1|15.02|15.1|15.02|15.05|14.97|91
1710776700000|2024-03-18 15:45:00|15.08|15|15.08|15|15.1|15.02|15.08|15|676
1710777000000|2024-03-18 15:50:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|64
1710777300000|2024-03-18 15:55:00|15.05|14.97|15.05|14.97|15.1|15.02|15.05|14.97|424
1710777600000|2024-03-18 16:00:00|||||||||3
1710777900000|2024-03-18 16:05:00|||||||||672
1710778200000|2024-03-18 16:10:00|||||||||262
1710778500000|2024-03-18 16:15:00|||||||||405
1710778800000|2024-03-18 16:20:00|||||||||744
1710779100000|2024-03-18 16:25:00|15|14.92|15.05|14.97|15.05|14.97|15|14.92|1289
1710779400000|2024-03-18 16:30:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|805
1710779700000|2024-03-18 16:35:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|695
1710780300000|2024-03-18 16:45:00|||||||||418
1710780600000|2024-03-18 16:50:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|25
1710780900000|2024-03-18 16:55:00|15.23|15.15|15.25|15.17|15.25|15.17|15.23|15.15|99
1710781200000|2024-03-18 17:00:00|||||||||293
1710781500000|2024-03-18 17:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|94
1710782100000|2024-03-18 17:15:00|||||||||1
1710782400000|2024-03-18 17:20:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|17
1710782700000|2024-03-18 17:25:00|15.16|15.08|15.11|15.03|15.16|15.08|15.11|15.03|128
1710783000000|2024-03-18 17:30:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|41
1710783300000|2024-03-18 17:35:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|57
1710783600000|2024-03-18 17:40:00|15.18|15.1|15.21|15.13|15.21|15.13|15.18|15.1|67
1710783900000|2024-03-18 17:45:00|15.18|15.1|15.16|15.08|15.21|15.13|15.16|15.08|0
1710784500000|2024-03-18 17:55:00|||||||||2
1710784800000|2024-03-18 18:00:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|6
1710785100000|2024-03-18 18:05:00|||||||||9
1710785400000|2024-03-18 18:10:00|15.08|15|15.11|15.03|15.11|15.03|15.08|15|96
1710785700000|2024-03-18 18:15:00|15.06|14.98|15.11|15.03|15.11|15.03|15.06|14.98|337
1710786000000|2024-03-18 18:20:00|||||||||49
1710786300000|2024-03-18 18:25:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|17
1710786600000|2024-03-18 18:30:00|15.08|15|15.11|15.03|15.11|15.03|15.08|15|107
1710786900000|2024-03-18 18:35:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|224
1710787200000|2024-03-18 18:40:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|96
1710787500000|2024-03-18 18:45:00|||||||||40
1710787800000|2024-03-18 18:50:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|55
1710788100000|2024-03-18 18:55:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|37
1710788400000|2024-03-18 19:00:00|15.08|15|15.06|14.98|15.11|15.03|15.06|14.98|14
1710789300000|2024-03-18 19:15:00|||||||||1
1710789900000|2024-03-18 19:25:00|15.08|15|15.06|14.98|15.08|15|15.06|14.98|352
1710790500000|2024-03-18 19:35:00|15.11|15.03|15.08|15|15.11|15.03|15.06|14.98|106
1710790800000|2024-03-18 19:40:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|114
1710791100000|2024-03-18 19:45:00|||||||||100
1710791400000|2024-03-18 19:50:00|15.11|15.03|15.11|15.03|15.11|15.03|15.06|14.98|95
1710791700000|2024-03-18 19:55:00|15.08|15|15.11|15.03|15.11|15.03|15.08|15|28
1710792000000|2024-03-18 20:00:00|15.16|15.08|15.16|15.08|15.16|15.08|15.11|15.03|166
1710792300000|2024-03-18 20:05:00|15.11|15.03|15.16|15.08|15.16|15.08|15.11|15.03|40
1710792600000|2024-03-18 20:10:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|116
1710794700000|2024-03-18 20:45:00|||||||||1
1710795300000|2024-03-18 20:55:00|15.14|15.06|15.16|15.08|15.16|15.08|15.11|15.03|12
1710807300000|2024-03-19 00:15:00|15.23|14.98|15.28|14.98|15.28|14.98|15.23|14.98|0
1710807600000|2024-03-19 00:20:00|15.23||15.23||15.23||15.23||0
1710808200000|2024-03-19 00:30:00|15.25|15|15.25|15|15.25|15|15.25|15|0
1710809100000|2024-03-19 00:45:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1710810900000|2024-03-19 01:15:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|0
1710811200000|2024-03-19 01:20:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1710811500000|2024-03-19 01:25:00|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|0
1710811800000|2024-03-19 01:30:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1710812100000|2024-03-19 01:35:00|15.29|15.21|15.24|15.16|15.32|15.24|15.22|15.14|10
1710812400000|2024-03-19 01:40:00|15.22|15.14|15.22|15.14|15.24|15.16|15.19|15.11|4
1710812700000|2024-03-19 01:45:00|15.24|15.16|15.24|15.16|15.24|15.16|15.22|15.14|0
1710813300000|2024-03-19 01:55:00|15.22|15.14|15.19|15.11|15.22|15.14|15.19|15.11|0
1710813600000|2024-03-19 02:00:00|15.14|15.06|15.09|15.01|15.14|15.06|15.09|15.01|0
1710814200000|2024-03-19 02:10:00|15.07|14.99|15.04|14.96|15.07|14.99|15.04|14.96|0
1710814500000|2024-03-19 02:15:00|15.07|14.99|15.23|14.98|15.23|15.01|15.04|14.96|0
1710814800000|2024-03-19 02:20:00||14.93||14.98||14.98||14.93|0
1710815700000|2024-03-19 02:35:00|15.2|14.95|15.14|15.06|15.2|15.09|15.14|14.95|0
1710816300000|2024-03-19 02:45:00|15.12|15.04|15.25|15|15.25|15.11|15.12|15|1
1710816600000|2024-03-19 02:50:00|15.3|15.05|15.3|15.05|15.3|15.05|15.3|15.05|0
1710817200000|2024-03-19 03:00:00|15.28|15.03|15.25|15|15.3|15.05|15.25|15|0
1710817500000|2024-03-19 03:05:00|15.14|15.06|15.14|15.06|15.2|15.06|15.14|14.95|0
1710818100000|2024-03-19 03:15:00|||||||||1
1710818400000|2024-03-19 03:20:00|15.25|15|15.25|15|15.25|15|15.25|15|0
1710819000000|2024-03-19 03:30:00|15.26|15.01|15.19|15.11|15.26|15.11|15.19|15.01|0
1710819300000|2024-03-19 03:35:00|15.26|15.01|15.15|15.07|15.26|15.11|15.15|15.01|0
1710819600000|2024-03-19 03:40:00|15.12|15.04|15.12|15.04|15.15|15.07|15.1|15.02|0
1710819900000|2024-03-19 03:45:00|15.24|15.16|15.25|15.17|15.31|15.17|15.24|15.06|3
1710820200000|2024-03-19 03:50:00|15.31|15.06|15.31|15.06|15.33|15.17|15.25|15.06|0
1710820500000|2024-03-19 03:55:00|15.2|15.12|15.26|15.01|15.31|15.12|15.2|15.01|0
1710820800000|2024-03-19 04:00:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|0
1710821100000|2024-03-19 04:05:00|15.1|15.02|15.1|15.02|15.21|15.07|15.1|14.96|0
1710821400000|2024-03-19 04:10:00|15.07|14.99|15.05|14.97|15.1|15.02|15.02|14.94|20
1710821700000|2024-03-19 04:15:00|15.07|14.99|15.1|15.02|15.12|15.04|15.07|14.99|1
1710822000000|2024-03-19 04:20:00|15.12|15.04|15.26|15.01|15.26|15.04|15.1|15.01|0
1710822900000|2024-03-19 04:35:00|15.15|15.07|15.26|15.01|15.26|15.07|15.15|15.01|0
1710823200000|2024-03-19 04:40:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|0
1710823800000|2024-03-19 04:50:00|15.26|15.01|15.26|15.01|15.26|15.07|15.15|15.01|1
1710825000000|2024-03-19 05:10:00|15.15|15.07|15.26|15.01|15.26|15.07|15.15|15.01|0
1710825300000|2024-03-19 05:15:00|15.15|15.07|15.15|15.07|15.26|15.07|15.15|15.01|0
1710825600000|2024-03-19 05:20:00|15.12|15.04|15.1|15.02|15.12|15.04|15.1|15.02|0
1710825900000|2024-03-19 05:25:00|15.23|14.98|15.23|14.98|15.23|14.98|15.23|14.98|0
1710826200000|2024-03-19 05:30:00|15.26|15.01|15.26|15.01|15.26|15.01|15.26|15.01|0
1710827400000|2024-03-19 05:50:00|15.15|15.07|15.15|15.07|15.26|15.07|15.15|14.96|0
1710827700000|2024-03-19 05:55:00|15.26|15.01|15.26|15.01|15.26|15.07|15.15|15.01|0
1710828000000|2024-03-19 06:00:00|15.28|15.03|15.26|15.01|15.28|15.03|15.26|15.01|0
1710828300000|2024-03-19 06:05:00|15.28|15.03|15.31|15.06|15.31|15.06|15.28|15.03|0
1710828600000|2024-03-19 06:10:00|15.36|15.11|15.31|15.06|15.36|15.11|15.31|15.06|0
1710829200000|2024-03-19 06:20:00|15.28|15.03|15.26|15.01|15.31|15.06|15.26|15.01|0
1710829500000|2024-03-19 06:25:00|15.15|15.07|15.12|15.04|15.15|15.07|15.12|15.04|1
1710829800000|2024-03-19 06:30:00|15.31|15.06|15.31|15.06|15.31|15.06|15.26|15.01|1
1710830100000|2024-03-19 06:35:00|15.28|15.03|15.28|15.03|15.31|15.06|15.28|15.03|0
1710830400000|2024-03-19 06:40:00|15.31|15.06|15.28|15.03|15.31|15.06|15.28|15.03|0
1710830700000|2024-03-19 06:45:00|15.31|15.06|15.2|15.12|15.31|15.12|15.2|15.06|0
1710831000000|2024-03-19 06:50:00|||||||||1
1710831300000|2024-03-19 06:55:00|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|1
1710831600000|2024-03-19 07:00:00|||||||||9
1710831900000|2024-03-19 07:05:00|15.13|15.05|15.17|15.09|15.17|15.09|15.13|15.05|10
1710832500000|2024-03-19 07:15:00|||||||||3
1710832800000|2024-03-19 07:20:00|||||||||6
1710833100000|2024-03-19 07:25:00|||||||||7
1710833400000|2024-03-19 07:30:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|19
1710833700000|2024-03-19 07:35:00|15.17|15.09|15.13|15.05|15.17|15.09|15.13|15.05|86
1710834900000|2024-03-19 07:55:00|15.1|15.02|15.13|15.05|15.13|15.05|15.08|15|22
1710835200000|2024-03-19 08:00:00|15.1|15.02|15.08|15|15.13|15.05|15.08|15|244
1710835500000|2024-03-19 08:05:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|345
1710835800000|2024-03-19 08:10:00|15.03|14.95|15.08|15|15.08|15|15.03|14.95|56
1710836100000|2024-03-19 08:15:00|||||||||13
1710836400000|2024-03-19 08:20:00|||||||||6
1710836700000|2024-03-19 08:25:00|15.03|14.95|15.03|14.95|15.08|15|15.03|14.95|74
1710837000000|2024-03-19 08:30:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|279
1710837300000|2024-03-19 08:35:00|14.98|14.9|14.98|14.9|15.03|14.95|14.98|14.9|461
1710837600000|2024-03-19 08:40:00|||||||||14
1710837900000|2024-03-19 08:45:00|14.95|14.87|14.98|14.9|14.98|14.9|14.93|14.85|541
1710838200000|2024-03-19 08:50:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|474
1710838500000|2024-03-19 08:55:00|||||||||10
1710838800000|2024-03-19 09:00:00|||||||||4
1710839100000|2024-03-19 09:05:00|15|14.92|15.03|14.95|15.03|14.95|14.98|14.9|42
1710839400000|2024-03-19 09:10:00|14.98|14.9|15.03|14.95|15.03|14.95|14.98|14.9|52
1710839700000|2024-03-19 09:15:00|15|14.92|15.03|14.95|15.03|14.95|15|14.92|100
1710840000000|2024-03-19 09:20:00|||||||||19
1710840300000|2024-03-19 09:25:00|||||||||13
1710840600000|2024-03-19 09:30:00|||||||||22
1710840900000|2024-03-19 09:35:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|716
1710841200000|2024-03-19 09:40:00|||||||||28
1710841500000|2024-03-19 09:45:00|||||||||24
1710841800000|2024-03-19 09:50:00|14.98|14.9|14.98|14.9|15.03|14.95|14.98|14.9|411
1710842100000|2024-03-19 09:55:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|591
1710842400000|2024-03-19 10:00:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|151
1710842700000|2024-03-19 10:05:00|15|14.92|15.03|14.95|15.03|14.95|15|14.92|83
1710843000000|2024-03-19 10:10:00|14.98|14.9|14.98|14.9|15.03|14.95|14.98|14.9|229
1710843300000|2024-03-19 10:15:00|15|14.92|15.03|14.95|15.03|14.95|15|14.92|151
1710843600000|2024-03-19 10:20:00|14.98|14.9|14.98|14.9|15|14.92|14.98|14.9|357
1710843900000|2024-03-19 10:25:00|||||||||10
1710844200000|2024-03-19 10:30:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|224
1710844500000|2024-03-19 10:35:00|||||||||4
1710844800000|2024-03-19 10:40:00|||||||||18
1710845100000|2024-03-19 10:45:00|15.08|15|15.08|15|15.08|15|15.06|14.98|375
1710845400000|2024-03-19 10:50:00|15.03|14.95|15.13|15.05|15.13|15.05|15.03|14.95|101
1710845700000|2024-03-19 10:55:00|15.11|15.03|15.08|15|15.13|15.05|15.08|15|28
1710846000000|2024-03-19 11:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.11|15.03|247
1710846300000|2024-03-19 11:05:00|15.08|15|15.08|15|15.08|15|15.08|15|105
1710846600000|2024-03-19 11:10:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|218
1710846900000|2024-03-19 11:15:00|||||||||12
1710847200000|2024-03-19 11:20:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|120
1710847500000|2024-03-19 11:25:00|15.11|15.03|15.13|15.05|15.13|15.05|15.11|15.03|153
1710847800000|2024-03-19 11:30:00|||||||||135
1710848100000|2024-03-19 11:35:00|||||||||408
1710848400000|2024-03-19 11:40:00|||||||||78
1710848700000|2024-03-19 11:45:00|||||||||84
1710849000000|2024-03-19 11:50:00|15.08|15|15.08|15|15.13|15.05|15.08|15|381
1710849300000|2024-03-19 11:55:00|15.06|14.98|15.06|14.98|15.08|15|15.06|14.98|170
1710849600000|2024-03-19 12:00:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|53
1710849900000|2024-03-19 12:05:00|15.08|15|15.08|15|15.08|15|15.08|15|66
1710850200000|2024-03-19 12:10:00|||||||||58
1710850500000|2024-03-19 12:15:00|||||||||22
1710850800000|2024-03-19 12:20:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|502
1710851100000|2024-03-19 12:25:00|||||||||88
1710851400000|2024-03-19 12:30:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|248
1710851700000|2024-03-19 12:35:00|15.08|15|15.08|15|15.08|15|15.08|15|640
1710852000000|2024-03-19 12:40:00|||||||||20
1710852300000|2024-03-19 12:45:00|15.06|14.98|15.03|14.95|15.06|14.98|15.03|14.95|167
1710852600000|2024-03-19 12:50:00|15.04|14.96|15.04|14.96|15.04|14.96|15.03|14.95|517
1710852900000|2024-03-19 12:55:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|37
1710853200000|2024-03-19 13:00:00|15.01|14.93|14.99|14.91|15.03|14.95|14.99|14.91|159
1710853500000|2024-03-19 13:05:00|15.04|14.96|15.04|14.96|15.04|14.96|15.01|14.93|164
1710853800000|2024-03-19 13:10:00|||||||||45
1710854100000|2024-03-19 13:15:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|92
1710854400000|2024-03-19 13:20:00|||||||||36
1710854700000|2024-03-19 13:25:00|||||||||45
1710855000000|2024-03-19 13:30:00|||||||||212
1710855300000|2024-03-19 13:35:00|||||||||38
1710855600000|2024-03-19 13:40:00|15.04|14.96|15.04|14.96|15.04|14.96|14.99|14.91|403
1710855900000|2024-03-19 13:45:00|14.99|14.91|14.99|14.91|15.04|14.96|14.99|14.91|345
1710856200000|2024-03-19 13:50:00|15.04|14.96|14.99|14.91|15.04|14.96|14.99|14.91|592
1710856500000|2024-03-19 13:55:00|14.94|14.86|14.94|14.86|14.96|14.88|14.94|14.86|366
1710856800000|2024-03-19 14:00:00|14.96|14.88|14.89|14.81|14.99|14.91|14.89|14.81|1307
1710857100000|2024-03-19 14:05:00|14.94|14.86|14.94|14.86|14.94|14.86|14.89|14.81|641
1710857400000|2024-03-19 14:10:00|14.91|14.83|14.94|14.86|14.94|14.86|14.91|14.83|148
1710857700000|2024-03-19 14:15:00|||||||||183
1710858000000|2024-03-19 14:20:00|||||||||312
1710858300000|2024-03-19 14:25:00|||||||||232
1710858600000|2024-03-19 14:30:00|14.91|14.83|14.89|14.81|14.91|14.83|14.89|14.81|340
1710858900000|2024-03-19 14:35:00|||||||||249
1710859200000|2024-03-19 14:40:00|14.86|14.78|14.84|14.76|14.89|14.81|14.84|14.76|605
1710859500000|2024-03-19 14:45:00|14.89|14.81|14.89|14.81|14.89|14.81|14.86|14.78|278
1710859800000|2024-03-19 14:50:00|||||||||89
1710860100000|2024-03-19 14:55:00|||||||||536
1710860400000|2024-03-19 15:00:00|||||||||126
1710860700000|2024-03-19 15:05:00|||||||||129
1710861000000|2024-03-19 15:10:00|||||||||354
1710861300000|2024-03-19 15:15:00|||||||||283
1710861600000|2024-03-19 15:20:00|14.94|14.86|14.89|14.81|14.94|14.86|14.89|14.81|830
1710861900000|2024-03-19 15:25:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|429
1710862200000|2024-03-19 15:30:00|14.89|14.81|14.84|14.76|14.89|14.81|14.84|14.76|783
1710862500000|2024-03-19 15:35:00|||||||||148
1710862800000|2024-03-19 15:40:00|||||||||102
1710863100000|2024-03-19 15:45:00|||||||||365
1710863400000|2024-03-19 15:50:00|||||||||160
1710863700000|2024-03-19 15:55:00|14.89|14.81|14.84|14.76|14.89|14.81|14.84|14.76|977
1710864000000|2024-03-19 16:00:00|||||||||418
1710864300000|2024-03-19 16:05:00|14.89|14.81|14.84|14.76|14.89|14.81|14.84|14.76|860
1710864600000|2024-03-19 16:10:00|||||||||36
1710864900000|2024-03-19 16:15:00|14.87|14.79|14.89|14.81|14.89|14.81|14.84|14.76|743
1710865200000|2024-03-19 16:20:00|||||||||197
1710865500000|2024-03-19 16:25:00|14.92|14.84|14.89|14.81|14.92|14.84|14.89|14.81|444
1710865800000|2024-03-19 16:30:00|||||||||103
1710866100000|2024-03-19 16:35:00|||||||||124
1710866400000|2024-03-19 16:40:00|||||||||50
1710866700000|2024-03-19 16:45:00|14.94|14.86|14.94|14.86|14.94|14.86|14.94|14.86|156
1710867000000|2024-03-19 16:50:00|||||||||41
1710867300000|2024-03-19 16:55:00|||||||||37
1710867900000|2024-03-19 17:05:00|||||||||6
1710868800000|2024-03-19 17:20:00|||||||||200
1710869100000|2024-03-19 17:25:00|||||||||4
1710869700000|2024-03-19 17:35:00|14.92|14.84|14.94|14.86|14.94|14.86|14.92|14.84|37
1710871200000|2024-03-19 18:00:00|||||||||3
1710871500000|2024-03-19 18:05:00|||||||||2
1710871800000|2024-03-19 18:10:00|||||||||3
1710873300000|2024-03-19 18:35:00|||||||||10
1710873600000|2024-03-19 18:40:00|||||||||13
1710873900000|2024-03-19 18:45:00|||||||||7
1710874200000|2024-03-19 18:50:00|||||||||72
1710874500000|2024-03-19 18:55:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|435
1710874800000|2024-03-19 19:00:00|||||||||66
1710875100000|2024-03-19 19:05:00|||||||||13
1710876300000|2024-03-19 19:25:00|||||||||130
1710876600000|2024-03-19 19:30:00|14.94|14.86|14.95|14.87|14.95|14.87|14.94|14.86|291
1710876900000|2024-03-19 19:35:00|14.94|14.86|14.94|14.86|14.95|14.87|14.94|14.86|36
1710877200000|2024-03-19 19:40:00|||||||||10
1710877500000|2024-03-19 19:45:00|14.92|14.84|14.9|14.82|14.94|14.86|14.89|14.81|130
1710878100000|2024-03-19 19:55:00|14.95|14.87|14.9|14.82|14.95|14.87|14.9|14.82|137
1710878400000|2024-03-19 20:00:00|||||||||69
1710878700000|2024-03-19 20:05:00|||||||||9
1710879000000|2024-03-19 20:10:00|||||||||111
1710881100000|2024-03-19 20:45:00|||||||||32
1710881700000|2024-03-19 20:55:00|14.95|14.87|14.9|14.82|14.95|14.87|14.9|14.82|77
1710882000000|2024-03-19 21:00:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|2
1710893700000|2024-03-20 00:15:00|15.06|14.76|15.06|14.76|15.06|14.76|15.06|14.76|0
1710894000000|2024-03-20 00:20:00|15.04|14.81|15.04|14.79|15.04|14.85|14.93|14.79|0
1710895500000|2024-03-20 00:45:00|14.91|14.83|15.06|14.81|15.06|14.83|14.91|14.79|0
1710896100000|2024-03-20 00:55:00|15.03|14.95|15|14.92|15.09|14.95|14.98|14.79|4
1710896400000|2024-03-20 01:00:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|0
1710896700000|2024-03-20 01:05:00|15|14.92|15|14.92|15|14.92|14.98|14.9|0
1710897000000|2024-03-20 01:10:00|14.98|14.9|14.95|14.87|15|14.92|14.95|14.87|0
1710897300000|2024-03-20 01:15:00|14.98|14.9|15.03|14.95|15.03|14.95|14.98|14.9|0
1710897600000|2024-03-20 01:20:00|15.09|14.84|15|14.92|15.09|14.95|14.98|14.84|0
1710897900000|2024-03-20 01:25:00|14.98|14.9|14.98|14.9|15|14.92|14.98|14.9|0
1710898200000|2024-03-20 01:30:00|15|14.92|15|14.92|15|14.92|14.98|14.9|2
1710899100000|2024-03-20 01:45:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|0
1710899400000|2024-03-20 01:50:00|15.14|14.89|15.14|14.89|15.14|14.89|15.14|14.89|0
1710899700000|2024-03-20 01:55:00|15.03|14.95|15.03|14.95|15.09|14.95|15.03|14.84|1
1710900600000|2024-03-20 02:10:00|15.14|14.89|15.14|14.89|15.14|14.89|15.14|14.89|1
1710900900000|2024-03-20 02:15:00|15.03|14.95|15.14|14.89|15.14|14.95|15.03|14.89|0
1710901200000|2024-03-20 02:20:00|15.08|15|15.03|14.95|15.1|15.02|15.03|14.95|2
1710901500000|2024-03-20 02:25:00|15.09|14.84|15.03|14.95|15.09|14.95|15.03|14.84|0
1710902400000|2024-03-20 02:40:00|15.09|14.84|15.09|14.84|15.09|14.95|14.98|14.84|0
1710902700000|2024-03-20 02:45:00|14.96|14.88|15.03|14.95|15.03|14.95|14.96|14.88|1
1710903300000|2024-03-20 02:55:00|15.09|14.84|15.03|14.95|15.09|14.95|14.98|14.84|0
1710904500000|2024-03-20 03:15:00|15.01|14.93|15.01|14.93|15.01|14.93|14.98|14.9|0
1710904800000|2024-03-20 03:20:00|15.03|14.95|15.03|14.95|15.09|14.95|15.03|14.84|0
1710905400000|2024-03-20 03:30:00|15.09|14.84|15.03|14.95|15.09|14.95|15.03|14.84|0
1710906300000|2024-03-20 03:45:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|0
1710906600000|2024-03-20 03:50:00|15.03|14.95|15.03|14.95|15.06|14.98|15.03|14.95|0
1710906900000|2024-03-20 03:55:00|15.06|14.98|15.03|14.95|15.06|14.98|15.03|14.95|0
1710907200000|2024-03-20 04:00:00|15.06|14.98|15.03|14.95|15.06|14.98|15.03|14.95|0
1710907800000|2024-03-20 04:10:00|15.06|14.98|15.08|15|15.08|15|15.06|14.98|0
1710908100000|2024-03-20 04:15:00|15.03|14.95|15.08|15|15.14|15|15.03|14.89|0
1710908400000|2024-03-20 04:20:00|15.14|14.89|15.03|14.95|15.14|14.95|15.03|14.89|0
1710908700000|2024-03-20 04:25:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1710909000000|2024-03-20 04:30:00|15.03|14.95|15.09|14.84|15.09|14.95|15.03|14.84|0
1710909900000|2024-03-20 04:45:00|15.03|14.95|15.14|14.89|15.14|14.95|15.03|14.89|0
1710910200000|2024-03-20 04:50:00|15.04|14.96|15.04|14.96|15.14|14.96|15.01|14.89|0
1710910500000|2024-03-20 04:55:00|15.03|14.95|15.03|14.95|15.04|14.96|15.03|14.95|0
1710910800000|2024-03-20 05:00:00|15.14|14.89|15.04|14.96|15.14|14.96|15.03|14.89|0
1710911700000|2024-03-20 05:15:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|0
1710912000000|2024-03-20 05:20:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|0
1710912300000|2024-03-20 05:25:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|0
1710912600000|2024-03-20 05:30:00|15.09|14.84|15.09|14.84|15.09|14.84|15.09|14.84|0
1710912900000|2024-03-20 05:35:00|15.03|14.95|15.09|14.84|15.09|14.95|15.03|14.84|0
1710913200000|2024-03-20 05:40:00|15.03|14.95|15.09|14.84|15.09|14.95|15.03|14.84|0
1710913500000|2024-03-20 05:45:00|15.03|14.95|15.03|14.95|15.09|14.95|14.98|14.84|0
1710913800000|2024-03-20 05:50:00|15.09|14.84|15.01|14.93|15.09|14.93|14.99|14.84|0
1710914100000|2024-03-20 05:55:00|15.03|14.95|15.14|14.89|15.14|14.96|15.03|14.89|0
1710914400000|2024-03-20 06:00:00|15.03|14.95|15.03|14.95|15.14|14.95|15.03|14.89|0
1710914700000|2024-03-20 06:05:00|15.14|14.89|15.03|14.95|15.14|14.95|15.03|14.89|0
1710915000000|2024-03-20 06:10:00|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|0
1710915600000|2024-03-20 06:20:00|15.01|14.93|15.01|14.93|15.01|14.93|14.98|14.9|0
1710915900000|2024-03-20 06:25:00|||||||||1
1710916500000|2024-03-20 06:35:00|||||||||1
1710917400000|2024-03-20 06:50:00|||||||||1
1710918300000|2024-03-20 07:05:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|5
1710918600000|2024-03-20 07:10:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|20
1710918900000|2024-03-20 07:15:00|||||||||14
1710919200000|2024-03-20 07:20:00|||||||||4
1710919500000|2024-03-20 07:25:00|||||||||2
1710920400000|2024-03-20 07:40:00|||||||||2
1710920700000|2024-03-20 07:45:00|||||||||3
1710921000000|2024-03-20 07:50:00|||||||||5
1710921300000|2024-03-20 07:55:00|||||||||10
1710921600000|2024-03-20 08:00:00|15.04|14.96|15.01|14.93|15.06|14.98|15.01|14.93|73
1710921900000|2024-03-20 08:05:00|||||||||2
1710922200000|2024-03-20 08:10:00|||||||||174
1710922500000|2024-03-20 08:15:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|466
1710922800000|2024-03-20 08:20:00|||||||||35
1710923100000|2024-03-20 08:25:00|15.01|14.93|15.06|14.98|15.06|14.98|15.01|14.93|53
1710923400000|2024-03-20 08:30:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|56
1710923700000|2024-03-20 08:35:00|||||||||21
1710924000000|2024-03-20 08:40:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|104
1710924300000|2024-03-20 08:45:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|547
1710924600000|2024-03-20 08:50:00|||||||||527
1710924900000|2024-03-20 08:55:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|69
1710925200000|2024-03-20 09:00:00|14.99|14.91|15.01|14.93|15.01|14.93|14.99|14.91|16
1710925500000|2024-03-20 09:05:00|||||||||242
1710925800000|2024-03-20 09:10:00|14.96|14.88|14.97|14.89|14.97|14.89|14.96|14.88|278
1710926100000|2024-03-20 09:15:00|||||||||10
1710926400000|2024-03-20 09:20:00|||||||||4
1710926700000|2024-03-20 09:25:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|328
1710927300000|2024-03-20 09:35:00|14.96|14.88|14.92|14.84|14.96|14.88|14.92|14.84|116
1710927600000|2024-03-20 09:40:00|||||||||45
1710927900000|2024-03-20 09:45:00|14.97|14.89|14.97|14.89|14.97|14.89|14.94|14.86|95
1710928200000|2024-03-20 09:50:00|14.94|14.86|14.92|14.84|14.97|14.89|14.92|14.84|29
1710929100000|2024-03-20 10:05:00|||||||||1
1710929400000|2024-03-20 10:10:00|||||||||4
1710929700000|2024-03-20 10:15:00|||||||||6
1710930000000|2024-03-20 10:20:00|||||||||50
1710930300000|2024-03-20 10:25:00|||||||||3
1710930600000|2024-03-20 10:30:00|||||||||55
1710930900000|2024-03-20 10:35:00|14.9|14.82|14.92|14.84|14.92|14.84|14.9|14.82|251
1710931200000|2024-03-20 10:40:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|228
1710931500000|2024-03-20 10:45:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|193
1710931800000|2024-03-20 10:50:00|14.89|14.81|14.87|14.79|14.92|14.84|14.87|14.79|267
1710932100000|2024-03-20 10:55:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|376
1710932400000|2024-03-20 11:00:00|||||||||16
1710932700000|2024-03-20 11:05:00|14.89|14.81|14.87|14.79|14.92|14.84|14.87|14.79|181
1710933000000|2024-03-20 11:10:00|||||||||304
1710933300000|2024-03-20 11:15:00|||||||||1
1710933600000|2024-03-20 11:20:00|||||||||51
1710933900000|2024-03-20 11:25:00|||||||||6
1710934200000|2024-03-20 11:30:00|||||||||3
1710935100000|2024-03-20 11:45:00|||||||||1
1710935700000|2024-03-20 11:55:00|||||||||2
1710936000000|2024-03-20 12:00:00|||||||||10
1710936300000|2024-03-20 12:05:00|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|79
1710936600000|2024-03-20 12:10:00|||||||||1
1710938100000|2024-03-20 12:35:00|||||||||3
1710938400000|2024-03-20 12:40:00|||||||||76
1710938700000|2024-03-20 12:45:00|||||||||1
1710939300000|2024-03-20 12:55:00|||||||||1
1710940200000|2024-03-20 13:10:00|||||||||3
1710940800000|2024-03-20 13:20:00|||||||||17
1710941100000|2024-03-20 13:25:00|||||||||2
1710941400000|2024-03-20 13:30:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|305
1710941700000|2024-03-20 13:35:00|14.82|14.74|14.77|14.69|14.82|14.74|14.77|14.69|944
1710942000000|2024-03-20 13:40:00|||||||||30
1710942300000|2024-03-20 13:45:00|||||||||102
1710942600000|2024-03-20 13:50:00|||||||||90
1710942900000|2024-03-20 13:55:00|||||||||76
1710943200000|2024-03-20 14:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|3
1710943500000|2024-03-20 14:05:00|||||||||173
1710943800000|2024-03-20 14:10:00|||||||||838
1710944100000|2024-03-20 14:15:00|||||||||248
1710944400000|2024-03-20 14:20:00|||||||||16
1710944700000|2024-03-20 14:25:00|||||||||23
1710945000000|2024-03-20 14:30:00|||||||||276
1710945300000|2024-03-20 14:35:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|243
1710945600000|2024-03-20 14:40:00|14.78|14.7|14.82|14.74|14.82|14.74|14.78|14.7|607
1710945900000|2024-03-20 14:45:00|14.8|14.72|14.78|14.7|14.8|14.72|14.78|14.7|322
1710946200000|2024-03-20 14:50:00|||||||||35
1710946500000|2024-03-20 14:55:00|||||||||28
1710946800000|2024-03-20 15:00:00|||||||||6
1710947100000|2024-03-20 15:05:00|||||||||21
1710947400000|2024-03-20 15:10:00|||||||||43
1710947700000|2024-03-20 15:15:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|279
1710948000000|2024-03-20 15:20:00|14.78|14.7|14.82|14.74|14.82|14.74|14.78|14.7|190
1710948300000|2024-03-20 15:25:00|||||||||21
1710948600000|2024-03-20 15:30:00|||||||||45
1710948900000|2024-03-20 15:35:00|||||||||18
1710949200000|2024-03-20 15:40:00|||||||||54
1710949500000|2024-03-20 15:45:00|||||||||394
1710949800000|2024-03-20 15:50:00|||||||||66
1710950100000|2024-03-20 15:55:00|14.83|14.75|14.78|14.7|14.83|14.75|14.78|14.7|149
1710950400000|2024-03-20 16:00:00|||||||||18
1710950700000|2024-03-20 16:05:00|||||||||121
1710951000000|2024-03-20 16:10:00|||||||||23
1710951300000|2024-03-20 16:15:00|||||||||99
1710951600000|2024-03-20 16:20:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|470
1710951900000|2024-03-20 16:25:00|14.68|14.6|14.68|14.6|14.73|14.65|14.68|14.6|1253
1710952200000|2024-03-20 16:30:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|182
1710952500000|2024-03-20 16:35:00|||||||||73
1710952800000|2024-03-20 16:40:00|||||||||91
1710953100000|2024-03-20 16:45:00|||||||||4
1710953400000|2024-03-20 16:50:00|||||||||4
1710953700000|2024-03-20 16:55:00|||||||||22
1710954000000|2024-03-20 17:00:00|||||||||39
1710954600000|2024-03-20 17:10:00|||||||||17
1710955200000|2024-03-20 17:20:00|14.75|14.67|14.75|14.67|14.78|14.7|14.75|14.67|235
1710955500000|2024-03-20 17:25:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|1
1710955800000|2024-03-20 17:30:00|||||||||1
1710956100000|2024-03-20 17:35:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|7
1710956400000|2024-03-20 17:40:00|14.73|14.65|14.73|14.65|14.75|14.67|14.73|14.65|6
1710956700000|2024-03-20 17:45:00|14.78|14.7|14.73|14.65|14.78|14.7|14.73|14.65|263
1710957300000|2024-03-20 17:55:00|14.78|14.7|14.78|14.7|14.78|14.7|14.73|14.65|81
1710957600000|2024-03-20 18:00:00|14.75|14.67|14.66|14.58|14.75|14.67|14.58|14.5|140
1710957900000|2024-03-20 18:05:00|14.63|14.55|14.68|14.6|14.71|14.63|14.58|14.5|132
1710958200000|2024-03-20 18:10:00|14.66|14.58|14.63|14.55|14.66|14.58|14.58|14.5|66
1710958500000|2024-03-20 18:15:00|14.68|14.6|14.68|14.6|14.68|14.6|14.63|14.55|85
1710958800000|2024-03-20 18:20:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|2
1710959100000|2024-03-20 18:25:00|14.59|14.51|14.63|14.55|14.63|14.55|14.58|14.5|28
1710959400000|2024-03-20 18:30:00|14.61|14.53|14.68|14.6|14.73|14.65|14.61|14.53|15
1710959700000|2024-03-20 18:35:00|14.71|14.63|14.63|14.55|14.73|14.65|14.63|14.55|87
1710960000000|2024-03-20 18:40:00|14.66|14.58|14.68|14.6|14.68|14.6|14.66|14.58|52
1710960300000|2024-03-20 18:45:00|14.66|14.58|14.63|14.55|14.68|14.6|14.63|14.55|97
1710960600000|2024-03-20 18:50:00|||||||||26
1710960900000|2024-03-20 18:55:00|||||||||1
1710961500000|2024-03-20 19:05:00|14.59|14.51|14.63|14.55|14.63|14.55|14.58|14.5|142
1710961800000|2024-03-20 19:10:00|14.59|14.51|14.63|14.55|14.63|14.55|14.59|14.51|20
1710962100000|2024-03-20 19:15:00|14.59|14.51|14.58|14.5|14.59|14.51|14.58|14.5|11
1710962400000|2024-03-20 19:20:00|14.54|14.46|14.58|14.5|14.58|14.5|14.54|14.46|75
1710963000000|2024-03-20 19:30:00|||||||||19
1710963300000|2024-03-20 19:35:00|||||||||15
1710963600000|2024-03-20 19:40:00|||||||||1
1710963900000|2024-03-20 19:45:00|||||||||1
1710964200000|2024-03-20 19:50:00|14.54|14.46|14.58|14.5|14.58|14.5|14.54|14.46|9
1710964500000|2024-03-20 19:55:00|||||||||25
1710964800000|2024-03-20 20:00:00|||||||||20
1710965100000|2024-03-20 20:05:00|14.56|14.48|14.58|14.5|14.58|14.5|14.56|14.48|6
1710965400000|2024-03-20 20:10:00|14.56|14.48|14.58|14.5|14.58|14.5|14.56|14.48|158
1710966600000|2024-03-20 20:30:00|||||||||32
1710967800000|2024-03-20 20:50:00|||||||||18
1710968100000|2024-03-20 20:55:00|14.59|14.51|14.64|14.56|14.64|14.56|14.59|14.51|59
1710980100000|2024-03-21 00:15:00|14.63|14.33|14.73|14.48|14.73|14.54|14.62|14.33|0
1710980400000|2024-03-21 00:20:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|0
1710980700000|2024-03-21 00:25:00|14.64|14.56|14.67|14.59|14.69|14.61|14.62|14.54|6
1710981000000|2024-03-21 00:30:00|14.64|14.56|14.62|14.54|14.64|14.56|14.62|14.54|2
1710981900000|2024-03-21 00:45:00|14.59|14.51|14.59|14.51|14.62|14.54|14.59|14.51|0
1710982200000|2024-03-21 00:50:00|14.62|14.54|14.62|14.54|14.62|14.54|14.59|14.51|1
1710982500000|2024-03-21 00:55:00|14.59|14.51|14.62|14.54|14.62|14.54|14.59|14.51|0
1710983100000|2024-03-21 01:05:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|2
1710983400000|2024-03-21 01:10:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|0
1710983700000|2024-03-21 01:15:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|2
1710984300000|2024-03-21 01:25:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|2
1710984600000|2024-03-21 01:30:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|2
1710985500000|2024-03-21 01:45:00|14.57|14.49|14.56|14.48|14.57|14.49|14.54|14.46|4
1710986100000|2024-03-21 01:55:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1710987600000|2024-03-21 02:20:00|14.54|14.46|14.5|14.42|14.54|14.46|14.49|14.41|9
1710988200000|2024-03-21 02:30:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|4
1710988500000|2024-03-21 02:35:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|20
1710991200000|2024-03-21 03:20:00|||||||||6
1710992100000|2024-03-21 03:35:00|||||||||1
1710992400000|2024-03-21 03:40:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|14
1710993000000|2024-03-21 03:50:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|1
1710993600000|2024-03-21 04:00:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1710994800000|2024-03-21 04:20:00|||||||||7
1710997800000|2024-03-21 05:10:00|14.45|14.37|14.48|14.4|14.48|14.4|14.45|14.37|3
1710998400000|2024-03-21 05:20:00|14.5|14.42|14.5|14.42|14.5|14.42|14.48|14.4|0
1710999000000|2024-03-21 05:30:00|14.48|14.4|14.48|14.4|14.48|14.4|14.45|14.37|4
1710999300000|2024-03-21 05:35:00|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|0
1710999900000|2024-03-21 05:45:00|14.5|14.42|14.5|14.42|14.5|14.42|14.48|14.4|0
1711000500000|2024-03-21 05:55:00|14.48|14.4|14.5|14.42|14.5|14.42|14.45|14.37|5
1711001100000|2024-03-21 06:05:00|14.48|14.4|14.48|14.4|14.5|14.42|14.48|14.4|6
1711002000000|2024-03-21 06:20:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1711002300000|2024-03-21 06:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1711002600000|2024-03-21 06:30:00|14.5|14.42|14.48|14.4|14.5|14.42|14.45|14.37|2
1711003500000|2024-03-21 06:45:00|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|0
1711003800000|2024-03-21 06:50:00|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|1
1711004400000|2024-03-21 07:00:00|14.46|14.38|14.46|14.38|14.48|14.4|14.46|14.38|5
1711004700000|2024-03-21 07:05:00|||||||||17
1711005000000|2024-03-21 07:10:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|26
1711005300000|2024-03-21 07:15:00|14.48|14.4|14.46|14.38|14.48|14.4|14.46|14.38|120
1711005600000|2024-03-21 07:20:00|14.43|14.35|14.41|14.33|14.46|14.38|14.41|14.33|109
1711005900000|2024-03-21 07:25:00|||||||||30
1711006200000|2024-03-21 07:30:00|||||||||14
1711006500000|2024-03-21 07:35:00|||||||||9
1711006800000|2024-03-21 07:40:00|||||||||13
1711007100000|2024-03-21 07:45:00|||||||||15
1711007700000|2024-03-21 07:55:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|79
1711008000000|2024-03-21 08:00:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|78
1711008300000|2024-03-21 08:05:00|||||||||20
1711008600000|2024-03-21 08:10:00|||||||||60
1711008900000|2024-03-21 08:15:00|14.46|14.38|14.46|14.38|14.46|14.38|14.41|14.33|708
1711009200000|2024-03-21 08:20:00|||||||||53
1711009500000|2024-03-21 08:25:00|||||||||2
1711009800000|2024-03-21 08:30:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|522
1711010100000|2024-03-21 08:35:00|14.46|14.38|14.46|14.38|14.49|14.41|14.46|14.38|345
1711010400000|2024-03-21 08:40:00|14.44|14.36|14.51|14.43|14.51|14.43|14.41|14.33|1008
1711010700000|2024-03-21 08:45:00|||||||||14
1711011000000|2024-03-21 08:50:00|||||||||45
1711011300000|2024-03-21 08:55:00|||||||||12
1711011600000|2024-03-21 09:00:00|14.49|14.41|14.51|14.43|14.51|14.43|14.46|14.38|692
1711011900000|2024-03-21 09:05:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|6
1711012200000|2024-03-21 09:10:00|||||||||2
1711012500000|2024-03-21 09:15:00|||||||||64
1711012800000|2024-03-21 09:20:00|||||||||6
1711013100000|2024-03-21 09:25:00|14.54|14.46|14.51|14.43|14.56|14.48|14.51|14.43|240
1711013400000|2024-03-21 09:30:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|76
1711013700000|2024-03-21 09:35:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|4
1711014300000|2024-03-21 09:45:00|||||||||502
1711014600000|2024-03-21 09:50:00|||||||||10
1711014900000|2024-03-21 09:55:00|||||||||13
1711015200000|2024-03-21 10:00:00|14.56|14.48|14.56|14.48|14.56|14.48|14.52|14.44|1261
1711015500000|2024-03-21 10:05:00|14.57|14.49|14.52|14.44|14.57|14.49|14.52|14.44|242
1711015800000|2024-03-21 10:10:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|177
1711016100000|2024-03-21 10:15:00|||||||||8
1711016400000|2024-03-21 10:20:00|||||||||8
1711016700000|2024-03-21 10:25:00|||||||||19
1711017000000|2024-03-21 10:30:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|1256
1711017300000|2024-03-21 10:35:00|14.52|14.44|14.52|14.44|14.54|14.46|14.51|14.43|962
1711017600000|2024-03-21 10:40:00|||||||||29
1711017900000|2024-03-21 10:45:00|14.54|14.46|14.56|14.48|14.56|14.48|14.54|14.46|316
1711018200000|2024-03-21 10:50:00|||||||||3
1711018500000|2024-03-21 10:55:00|14.54|14.46|14.52|14.44|14.54|14.46|14.52|14.44|94
1711019100000|2024-03-21 11:05:00|||||||||1331
1711019400000|2024-03-21 11:10:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|2
1711019700000|2024-03-21 11:15:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|6
1711020000000|2024-03-21 11:20:00|14.52|14.44|14.52|14.44|14.52|14.44|14.51|14.43|10
1711020300000|2024-03-21 11:25:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|0
1711020600000|2024-03-21 11:30:00|14.51|14.43|14.51|14.43|14.52|14.44|14.51|14.43|2
1711020900000|2024-03-21 11:35:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|45
1711021200000|2024-03-21 11:40:00|14.49|14.41|14.51|14.43|14.51|14.43|14.49|14.41|127
1711021800000|2024-03-21 11:50:00|14.54|14.46|14.52|14.44|14.56|14.48|14.52|14.44|814
1711022100000|2024-03-21 11:55:00|14.54|14.46|14.52|14.44|14.54|14.46|14.51|14.43|217
1711022400000|2024-03-21 12:00:00|14.51|14.43|14.47|14.39|14.52|14.44|14.47|14.39|492
1711022700000|2024-03-21 12:05:00|||||||||100
1711023600000|2024-03-21 12:20:00|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|92
1711023900000|2024-03-21 12:25:00|||||||||15
1711024200000|2024-03-21 12:30:00|14.46|14.38|14.46|14.38|14.47|14.39|14.46|14.38|3
1711024800000|2024-03-21 12:40:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|63
1711025100000|2024-03-21 12:45:00|||||||||1
1711025400000|2024-03-21 12:50:00|||||||||6
1711026000000|2024-03-21 13:00:00|||||||||4
1711026300000|2024-03-21 13:05:00|||||||||24
1711026900000|2024-03-21 13:15:00|||||||||8
1711027200000|2024-03-21 13:20:00|||||||||2
1711027500000|2024-03-21 13:25:00|||||||||114
1711027800000|2024-03-21 13:30:00|||||||||55
1711028100000|2024-03-21 13:35:00|14.42|14.34|14.47|14.39|14.47|14.39|14.42|14.34|81
1711028400000|2024-03-21 13:40:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|214
1711028700000|2024-03-21 13:45:00|14.56|14.48|14.52|14.44|14.57|14.49|14.52|14.44|268
1711029000000|2024-03-21 13:50:00|||||||||66
1711029300000|2024-03-21 13:55:00|||||||||43
1711029900000|2024-03-21 14:05:00|14.47|14.39|14.52|14.44|14.52|14.44|14.47|14.39|403
1711030200000|2024-03-21 14:10:00|14.47|14.39|14.52|14.44|14.52|14.44|14.47|14.39|213
1711030500000|2024-03-21 14:15:00|14.47|14.39|14.52|14.44|14.52|14.44|14.47|14.39|73
1711030800000|2024-03-21 14:20:00|||||||||36
1711031100000|2024-03-21 14:25:00|||||||||20
1711031400000|2024-03-21 14:30:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|30
1711031700000|2024-03-21 14:35:00|||||||||4
1711032000000|2024-03-21 14:40:00|14.42|14.34|14.47|14.39|14.47|14.39|14.42|14.34|432
1711032300000|2024-03-21 14:45:00|14.42|14.34|14.47|14.39|14.47|14.39|14.42|14.34|97
1711032600000|2024-03-21 14:50:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|389
1711032900000|2024-03-21 14:55:00|||||||||10
1711033200000|2024-03-21 15:00:00|||||||||31
1711033500000|2024-03-21 15:05:00|||||||||29
1711033800000|2024-03-21 15:10:00|||||||||60
1711034100000|2024-03-21 15:15:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|115
1711034400000|2024-03-21 15:20:00|14.43|14.35|14.47|14.39|14.47|14.39|14.43|14.35|264
1711034700000|2024-03-21 15:25:00|||||||||10
1711035000000|2024-03-21 15:30:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|133
1711035300000|2024-03-21 15:35:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|197
1711035600000|2024-03-21 15:40:00|||||||||7
1711035900000|2024-03-21 15:45:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|324
1711036200000|2024-03-21 15:50:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|33
1711036500000|2024-03-21 15:55:00|14.52|14.44|14.57|14.49|14.57|14.49|14.52|14.44|232
1711036800000|2024-03-21 16:00:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|24
1711037100000|2024-03-21 16:05:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|101
1711037400000|2024-03-21 16:10:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|69
1711037700000|2024-03-21 16:15:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|243
1711038000000|2024-03-21 16:20:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|479
1711038300000|2024-03-21 16:25:00|||||||||784
1711038600000|2024-03-21 16:30:00|||||||||164
1711038900000|2024-03-21 16:35:00|||||||||99
1711039200000|2024-03-21 16:40:00|14.45|14.37|14.43|14.35|14.48|14.4|14.43|14.35|240
1711039500000|2024-03-21 16:45:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|236
1711039800000|2024-03-21 16:50:00|||||||||6
1711040100000|2024-03-21 16:55:00|||||||||23
1711040400000|2024-03-21 17:00:00|14.53|14.45|14.48|14.4|14.53|14.45|14.48|14.4|331
1711040700000|2024-03-21 17:05:00|14.5|14.42|14.53|14.45|14.53|14.45|14.5|14.42|12
1711041000000|2024-03-21 17:10:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|2
1711041900000|2024-03-21 17:25:00|||||||||10
1711042200000|2024-03-21 17:30:00|||||||||1
1711043400000|2024-03-21 17:50:00|||||||||1
1711044300000|2024-03-21 18:05:00|||||||||5
1711044600000|2024-03-21 18:10:00|||||||||311
1711045200000|2024-03-21 18:20:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|98
1711045500000|2024-03-21 18:25:00|||||||||40
1711045800000|2024-03-21 18:30:00|14.46|14.38|14.43|14.35|14.46|14.38|14.43|14.35|119
1711046100000|2024-03-21 18:35:00|14.44|14.36|14.48|14.4|14.48|14.4|14.44|14.36|5
1711046700000|2024-03-21 18:45:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|100
1711047000000|2024-03-21 18:50:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|0
1711047300000|2024-03-21 18:55:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|0
1711047600000|2024-03-21 19:00:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|0
1711047900000|2024-03-21 19:05:00|14.48|14.4|14.44|14.36|14.48|14.4|14.44|14.36|134
1711048800000|2024-03-21 19:20:00|||||||||52
1711049700000|2024-03-21 19:35:00|14.39|14.31|14.44|14.36|14.44|14.36|14.39|14.31|344
1711050000000|2024-03-21 19:40:00|||||||||3
1711050300000|2024-03-21 19:45:00|||||||||22
1711050900000|2024-03-21 19:55:00|14.39|14.31|14.39|14.31|14.44|14.36|14.39|14.31|79
1711051200000|2024-03-21 20:00:00|14.41|14.33|14.44|14.36|14.44|14.36|14.41|14.33|53
1711054200000|2024-03-21 20:50:00|||||||||69
1711054500000|2024-03-21 20:55:00|||||||||20
1711066500000|2024-03-22 00:15:00|14.42|14.34|14.47|14.39|14.7|14.58|14.42|14.28|2
1711066800000|2024-03-22 00:20:00|14.45|14.37|14.47|14.39|14.47|14.39|14.44|14.36|0
1711067400000|2024-03-22 00:30:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711068900000|2024-03-22 00:55:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|0
1711069200000|2024-03-22 01:00:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1711069500000|2024-03-22 01:05:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|0
1711069800000|2024-03-22 01:10:00|14.47|14.39|14.45|14.37|14.47|14.39|14.45|14.37|0
1711070100000|2024-03-22 01:15:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1711071000000|2024-03-22 01:30:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|0
1711071300000|2024-03-22 01:35:00|14.47|14.39|14.47|14.39|14.47|14.39|14.45|14.37|0
1711071600000|2024-03-22 01:40:00|14.48|14.4|14.45|14.37|14.48|14.4|14.45|14.37|0
1711071900000|2024-03-22 01:45:00|14.48|14.4|14.47|14.39|14.48|14.4|14.45|14.37|0
1711072200000|2024-03-22 01:50:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711072500000|2024-03-22 01:55:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711072800000|2024-03-22 02:00:00|14.45|14.37|14.48|14.4|14.48|14.4|14.45|14.37|0
1711073100000|2024-03-22 02:05:00|14.47|14.39|14.47|14.39|14.5|14.42|14.47|14.39|0
1711074600000|2024-03-22 02:30:00|14.5|14.42|14.47|14.39|14.5|14.42|14.47|14.39|2
1711074900000|2024-03-22 02:35:00|14.5|14.42|14.52|14.44|14.52|14.44|14.47|14.39|1
1711075200000|2024-03-22 02:40:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|0
1711075500000|2024-03-22 02:45:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|0
1711075800000|2024-03-22 02:50:00|14.5|14.42|14.47|14.39|14.58|14.44|14.47|14.33|0
1711076100000|2024-03-22 02:55:00|14.58|14.33|14.47|14.39|14.59|14.44|14.47|14.33|0
1711077000000|2024-03-22 03:10:00|14.52|14.44|14.53|14.45|14.53|14.45|14.52|14.44|0
1711077600000|2024-03-22 03:20:00|14.5|14.42|14.48|14.4|14.53|14.45|14.48|14.4|0
1711078200000|2024-03-22 03:30:00|14.59|14.34|14.53|14.45|14.59|14.45|14.48|14.33|0
1711079400000|2024-03-22 03:50:00|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|0
1711083900000|2024-03-22 05:05:00|14.46|14.38|14.45|14.37|14.46|14.38|14.45|14.37|8
1711084200000|2024-03-22 05:10:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1711084800000|2024-03-22 05:20:00|14.46|14.38|14.48|14.4|14.48|14.4|14.45|14.37|0
1711085100000|2024-03-22 05:25:00|14.47|14.39|14.45|14.37|14.47|14.39|14.45|14.37|0
1711085700000|2024-03-22 05:35:00|14.46|14.38|14.46|14.38|14.46|14.38|14.45|14.37|56
1711087800000|2024-03-22 06:10:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|2
1711088100000|2024-03-22 06:15:00|14.43|14.35|14.43|14.35|14.44|14.36|14.41|14.33|0
1711088400000|2024-03-22 06:20:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|0
1711089000000|2024-03-22 06:30:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|0
1711089300000|2024-03-22 06:35:00|14.39|14.31|14.39|14.31|14.41|14.33|14.36|14.28|9
1711090200000|2024-03-22 06:50:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|0
1711090800000|2024-03-22 07:00:00|14.43|14.35|14.41|14.33|14.43|14.35|14.41|14.33|152
1711091100000|2024-03-22 07:05:00|14.43|14.35|14.45|14.37|14.45|14.37|14.41|14.33|52
1711091400000|2024-03-22 07:10:00|||||||||1
1711091700000|2024-03-22 07:15:00|14.46|14.38|14.45|14.37|14.46|14.38|14.45|14.37|2
1711092300000|2024-03-22 07:25:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|0
1711093200000|2024-03-22 07:40:00|||||||||85
1711094400000|2024-03-22 08:00:00|||||||||2
1711094700000|2024-03-22 08:05:00|||||||||7
1711095000000|2024-03-22 08:10:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|45
1711095300000|2024-03-22 08:15:00|14.42|14.34|14.46|14.38|14.46|14.38|14.41|14.33|126
1711095600000|2024-03-22 08:20:00|||||||||7
1711095900000|2024-03-22 08:25:00|||||||||12
1711096200000|2024-03-22 08:30:00|14.42|14.34|14.46|14.38|14.46|14.38|14.41|14.33|158
1711096500000|2024-03-22 08:35:00|||||||||3
1711096800000|2024-03-22 08:40:00|||||||||7
1711097100000|2024-03-22 08:45:00|||||||||7
1711097400000|2024-03-22 08:50:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|41
1711097700000|2024-03-22 08:55:00|||||||||14
1711098000000|2024-03-22 09:00:00|||||||||10
1711098300000|2024-03-22 09:05:00|||||||||5
1711098600000|2024-03-22 09:10:00|||||||||25
1711098900000|2024-03-22 09:15:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|181
1711099200000|2024-03-22 09:20:00|||||||||1
1711099500000|2024-03-22 09:25:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|63
1711099800000|2024-03-22 09:30:00|||||||||944
1711100100000|2024-03-22 09:35:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|471
1711100400000|2024-03-22 09:40:00|14.51|14.43|14.51|14.43|14.55|14.47|14.51|14.43|210
1711101000000|2024-03-22 09:50:00|||||||||12
1711101600000|2024-03-22 10:00:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|17
1711102200000|2024-03-22 10:10:00|||||||||1
1711102500000|2024-03-22 10:15:00|||||||||62
1711102800000|2024-03-22 10:20:00|||||||||10
1711103100000|2024-03-22 10:25:00|14.51|14.43|14.46|14.38|14.51|14.43|14.46|14.38|96
1711103400000|2024-03-22 10:30:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|21
1711103700000|2024-03-22 10:35:00|||||||||5
1711104600000|2024-03-22 10:50:00|||||||||7
1711104900000|2024-03-22 10:55:00|||||||||3
1711105200000|2024-03-22 11:00:00|||||||||1
1711105500000|2024-03-22 11:05:00|||||||||1
1711105800000|2024-03-22 11:10:00|||||||||1
1711106100000|2024-03-22 11:15:00|||||||||5
1711106400000|2024-03-22 11:20:00|14.56|14.48|14.61|14.53|14.61|14.53|14.56|14.48|433
1711106700000|2024-03-22 11:25:00|||||||||15
1711107000000|2024-03-22 11:30:00|||||||||65
1711107300000|2024-03-22 11:35:00|||||||||3
1711107600000|2024-03-22 11:40:00|14.62|14.54|14.61|14.53|14.66|14.58|14.61|14.53|612
1711107900000|2024-03-22 11:45:00|14.62|14.54|14.66|14.58|14.66|14.58|14.61|14.53|221
1711108200000|2024-03-22 11:50:00|||||||||156
1711108500000|2024-03-22 11:55:00|||||||||36
1711108800000|2024-03-22 12:00:00|14.68|14.6|14.71|14.63|14.71|14.63|14.66|14.58|516
1711109100000|2024-03-22 12:05:00|||||||||81
1711109400000|2024-03-22 12:10:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|247
1711109700000|2024-03-22 12:15:00|||||||||10
1711110000000|2024-03-22 12:20:00|||||||||4
1711110300000|2024-03-22 12:25:00|||||||||51
1711110600000|2024-03-22 12:30:00|14.73|14.65|14.75|14.67|14.75|14.67|14.71|14.63|178
1711110900000|2024-03-22 12:35:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|417
1711111200000|2024-03-22 12:40:00|14.7|14.62|14.66|14.58|14.7|14.62|14.66|14.58|24
1711111500000|2024-03-22 12:45:00|14.7|14.62|14.7|14.62|14.7|14.62|14.68|14.6|12
1711111800000|2024-03-22 12:50:00|14.68|14.6|14.66|14.58|14.7|14.62|14.66|14.58|539
1711112100000|2024-03-22 12:55:00|14.68|14.6|14.66|14.58|14.68|14.6|14.66|14.58|9
1711112400000|2024-03-22 13:00:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|12
1711112700000|2024-03-22 13:05:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1711113000000|2024-03-22 13:10:00|||||||||117
1711113300000|2024-03-22 13:15:00|14.61|14.53|14.66|14.58|14.66|14.58|14.61|14.53|200
1711113600000|2024-03-22 13:20:00|14.63|14.55|14.66|14.58|14.66|14.58|14.63|14.55|14
1711113900000|2024-03-22 13:25:00|14.63|14.55|14.66|14.58|14.66|14.58|14.61|14.53|113
1711114200000|2024-03-22 13:30:00|14.63|14.55|14.61|14.53|14.66|14.58|14.61|14.53|40
1711114500000|2024-03-22 13:35:00|14.56|14.48|14.61|14.53|14.61|14.53|14.56|14.48|252
1711114800000|2024-03-22 13:40:00|14.56|14.48|14.61|14.53|14.61|14.53|14.56|14.48|8
1711115100000|2024-03-22 13:45:00|||||||||34
1711115400000|2024-03-22 13:50:00|14.56|14.48|14.61|14.53|14.61|14.53|14.56|14.48|444
1711115700000|2024-03-22 13:55:00|14.56|14.48|14.56|14.48|14.61|14.53|14.56|14.48|515
1711116000000|2024-03-22 14:00:00|14.61|14.53|14.51|14.43|14.61|14.53|14.51|14.43|756
1711116300000|2024-03-22 14:05:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|230
1711116600000|2024-03-22 14:10:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|226
1711116900000|2024-03-22 14:15:00|14.56|14.48|14.56|14.48|14.61|14.53|14.56|14.48|127
1711117200000|2024-03-22 14:20:00|||||||||17
1711117500000|2024-03-22 14:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|305
1711117800000|2024-03-22 14:30:00|||||||||28
1711118400000|2024-03-22 14:40:00|||||||||93
1711118700000|2024-03-22 14:45:00|||||||||129
1711119000000|2024-03-22 14:50:00|14.66|14.58|14.66|14.58|14.66|14.58|14.61|14.53|366
1711119300000|2024-03-22 14:55:00|||||||||1
1711119600000|2024-03-22 15:00:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|9
1711119900000|2024-03-22 15:05:00|||||||||8
1711120200000|2024-03-22 15:10:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|2
1711120500000|2024-03-22 15:15:00|||||||||136
1711120800000|2024-03-22 15:20:00|14.61|14.53|14.62|14.54|14.62|14.54|14.61|14.53|69
1711121100000|2024-03-22 15:25:00|14.61|14.53|14.57|14.49|14.61|14.53|14.57|14.49|232
1711121400000|2024-03-22 15:30:00|||||||||6
1711121700000|2024-03-22 15:35:00|14.61|14.53|14.61|14.53|14.61|14.53|14.57|14.49|385
1711122000000|2024-03-22 15:40:00|||||||||8
1711122300000|2024-03-22 15:45:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|205
1711122600000|2024-03-22 15:50:00|||||||||18
1711122900000|2024-03-22 15:55:00|14.56|14.48|14.57|14.49|14.57|14.49|14.52|14.44|89
1711123200000|2024-03-22 16:00:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|125
1711123500000|2024-03-22 16:05:00|||||||||28
1711123800000|2024-03-22 16:10:00|||||||||42
1711124100000|2024-03-22 16:15:00|||||||||217
1711124400000|2024-03-22 16:20:00|||||||||86
1711124700000|2024-03-22 16:25:00|||||||||216
1711125000000|2024-03-22 16:30:00|||||||||38
1711125300000|2024-03-22 16:35:00|||||||||54
1711125600000|2024-03-22 16:40:00|||||||||31
1711125900000|2024-03-22 16:45:00|||||||||3
1711126200000|2024-03-22 16:50:00|||||||||102
1711126500000|2024-03-22 16:55:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|21
1711126800000|2024-03-22 17:00:00|14.47|14.39|14.51|14.43|14.52|14.44|14.47|14.39|298
1711127400000|2024-03-22 17:10:00|||||||||51
1711127700000|2024-03-22 17:15:00|14.52|14.44|14.52|14.44|14.52|14.44|14.51|14.43|0
1711128600000|2024-03-22 17:30:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|45
1711129200000|2024-03-22 17:40:00|||||||||2
1711129500000|2024-03-22 17:45:00|||||||||141
1711129800000|2024-03-22 17:50:00|||||||||2
1711130400000|2024-03-22 18:00:00|14.45|14.37|14.42|14.34|14.47|14.39|14.42|14.34|43
1711130700000|2024-03-22 18:05:00|||||||||3
1711131000000|2024-03-22 18:10:00|14.43|14.35|14.47|14.39|14.47|14.39|14.43|14.35|190
1711131300000|2024-03-22 18:15:00|||||||||1
1711131900000|2024-03-22 18:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.47|14.39|1
1711132200000|2024-03-22 18:30:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1711132500000|2024-03-22 18:35:00|||||||||3
1711132800000|2024-03-22 18:40:00|14.52|14.44|14.53|14.45|14.53|14.45|14.52|14.44|24
1711133400000|2024-03-22 18:50:00|14.56|14.48|14.53|14.45|14.57|14.49|14.53|14.45|445
1711133700000|2024-03-22 18:55:00|14.56|14.48|14.53|14.45|14.56|14.48|14.53|14.45|1
1711134000000|2024-03-22 19:00:00|||||||||18
1711134600000|2024-03-22 19:10:00|14.58|14.5|14.53|14.45|14.58|14.5|14.53|14.45|113
1711134900000|2024-03-22 19:15:00|14.58|14.5|14.53|14.45|14.58|14.5|14.53|14.45|154
1711135200000|2024-03-22 19:20:00|14.58|14.5|14.54|14.46|14.58|14.5|14.54|14.46|33
1711135500000|2024-03-22 19:25:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1711135800000|2024-03-22 19:30:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|0
1711136100000|2024-03-22 19:35:00|||||||||5
1711136400000|2024-03-22 19:40:00|14.53|14.45|14.58|14.5|14.58|14.5|14.53|14.45|76
1711136700000|2024-03-22 19:45:00|||||||||68
1711137000000|2024-03-22 19:50:00|||||||||3
1711137300000|2024-03-22 19:55:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|33
1711137600000|2024-03-22 20:00:00|||||||||1
1711137900000|2024-03-22 20:05:00|14.62|14.54|14.62|14.54|14.62|14.54|14.6|14.52|155
1711325700000|2024-03-25 00:15:00|14.74|14.66|14.77|14.52|15|14.75|14.74|14.51|3
1711326000000|2024-03-25 00:20:00|14.75|14.5|14.7|14.62|14.8|14.62|14.7|14.5|0
1711326300000|2024-03-25 00:25:00|14.8|14.55|14.7|14.62|14.8|14.62|14.7|14.51|0
1711326600000|2024-03-25 00:30:00|14.76|14.51|14.7|14.62|14.76|14.62|14.7|14.51|0
1711326900000|2024-03-25 00:35:00|14.8|14.55|14.81|14.56|14.81|14.56|14.8|14.55|0
1711327200000|2024-03-25 00:40:00|14.83|14.58|14.83|14.58|14.83|14.58|14.83|14.58|0
1711327800000|2024-03-25 00:50:00|14.81|14.56|14.83|14.58|14.83|14.58|14.81|14.56|0
1711328100000|2024-03-25 00:55:00|14.82|14.57|14.83|14.58|14.83|14.58|14.82|14.57|0
1711328400000|2024-03-25 01:00:00|14.82|14.57|14.83|14.58|14.83|14.58|14.82|14.57|0
1711328700000|2024-03-25 01:05:00|14.82|14.57|14.82|14.57|14.84|14.59|14.82|14.57|0
1711329000000|2024-03-25 01:10:00|14.84|14.59|14.84|14.59|14.84|14.59|14.82|14.57|0
1711329300000|2024-03-25 01:15:00|14.82|14.57|14.84|14.59|14.84|14.59|14.82|14.57|0
1711329600000|2024-03-25 01:20:00|14.82|14.57|14.81|14.56|14.82|14.57|14.81|14.56|0
1711329900000|2024-03-25 01:25:00|14.8|14.55|14.71|14.63|14.86|14.7|14.71|14.55|3
1711332600000|2024-03-25 02:10:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|0
1711332900000|2024-03-25 02:15:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|0
1711333500000|2024-03-25 02:25:00|14.71|14.63|14.71|14.63|14.71|14.63|14.7|14.62|0
1711335000000|2024-03-25 02:50:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|0
1711335600000|2024-03-25 03:00:00|14.7|14.62|14.71|14.63|14.71|14.63|14.7|14.62|0
1711336200000|2024-03-25 03:10:00|14.73|14.65|14.73|14.65|14.75|14.67|14.73|14.65|0
1711338300000|2024-03-25 03:45:00|14.72|14.64|14.73|14.65|14.73|14.65|14.72|14.64|0
1711339200000|2024-03-25 04:00:00|14.72|14.64|14.73|14.65|14.73|14.65|14.72|14.64|0
1711340700000|2024-03-25 04:25:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|0
1711341000000|2024-03-25 04:30:00|14.71|14.63|14.86|14.61|14.86|14.68|14.71|14.61|6
1711341300000|2024-03-25 04:35:00|14.85|14.6|14.75|14.67|14.85|14.67|14.75|14.6|0
1711341600000|2024-03-25 04:40:00|14.81|14.56|14.75|14.67|14.81|14.67|14.72|14.56|0
1711341900000|2024-03-25 04:45:00|14.76|14.68|14.86|14.61|14.86|14.68|14.76|14.61|0
1711342500000|2024-03-25 04:55:00|14.75|14.67|14.74|14.66|14.85|14.71|14.74|14.56|0
1711342800000|2024-03-25 05:00:00|14.81|14.56|14.82|14.57|14.86|14.68|14.74|14.56|0
1711343100000|2024-03-25 05:05:00|14.76|14.68|14.86|14.61|14.86|14.68|14.76|14.61|0
1711344300000|2024-03-25 05:25:00|14.85|14.6|14.86|14.61|14.86|14.61|14.85|14.6|0
1711344600000|2024-03-25 05:30:00|14.75|14.67|14.74|14.66|14.85|14.67|14.74|14.6|0
1711344900000|2024-03-25 05:35:00|14.86|14.61|14.86|14.61|14.86|14.61|14.86|14.61|0
1711345500000|2024-03-25 05:45:00|14.85|14.6|14.74|14.66|14.85|14.66|14.74|14.56|0
1711345800000|2024-03-25 05:50:00|14.86|14.61|14.86|14.61|14.86|14.61|14.86|14.61|0
1711346100000|2024-03-25 05:55:00|14.85|14.6|14.86|14.61|14.86|14.61|14.85|14.6|0
1711346700000|2024-03-25 06:05:00|14.87|14.62|14.87|14.62|14.87|14.62|14.87|14.62|0
1711347000000|2024-03-25 06:10:00|14.86|14.61|14.87|14.62|14.87|14.62|14.86|14.61|0
1711347600000|2024-03-25 06:20:00|14.8|14.72|14.87|14.62|14.87|14.72|14.8|14.62|0
1711347900000|2024-03-25 06:25:00|14.8|14.72|14.8|14.72|14.87|14.72|14.8|14.62|0
1711348200000|2024-03-25 06:30:00|14.87|14.62|14.8|14.72|14.87|14.72|14.8|14.62|0
1711348500000|2024-03-25 06:35:00|14.87|14.62|14.8|14.72|14.89|14.72|14.8|14.62|0
1711348800000|2024-03-25 06:40:00|14.87|14.62|14.87|14.62|14.87|14.72|14.8|14.62|0
1711349100000|2024-03-25 06:45:00|14.77|14.69|14.83|14.58|14.83|14.69|14.77|14.58|0
1711349400000|2024-03-25 06:50:00|14.85|14.6|14.8|14.72|14.88|14.74|14.8|14.6|0
1711349700000|2024-03-25 06:55:00|14.81|14.73|14.8|14.72|14.81|14.73|14.8|14.72|0
1711350000000|2024-03-25 07:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.8|14.72|4
1711350300000|2024-03-25 07:05:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|8
1711350600000|2024-03-25 07:10:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|0
1711351200000|2024-03-25 07:20:00|||||||||1
1711352100000|2024-03-25 07:35:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|4
1711352400000|2024-03-25 07:40:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|0
1711352700000|2024-03-25 07:45:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|0
1711353600000|2024-03-25 08:00:00|14.74|14.66|14.73|14.65|14.74|14.66|14.73|14.65|54
1711354200000|2024-03-25 08:10:00|14.71|14.63|14.69|14.61|14.73|14.65|14.68|14.6|210
1711354800000|2024-03-25 08:20:00|14.73|14.65|14.74|14.66|14.74|14.66|14.73|14.65|55
1711355100000|2024-03-25 08:25:00|||||||||1
1711355400000|2024-03-25 08:30:00|||||||||23
1711355700000|2024-03-25 08:35:00|||||||||21
1711356000000|2024-03-25 08:40:00|||||||||45
1711356300000|2024-03-25 08:45:00|||||||||19
1711356600000|2024-03-25 08:50:00|||||||||3
1711356900000|2024-03-25 08:55:00|||||||||36
1711357200000|2024-03-25 09:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|111
1711357500000|2024-03-25 09:05:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|3
1711357800000|2024-03-25 09:10:00|||||||||2
1711358100000|2024-03-25 09:15:00|||||||||23
1711358400000|2024-03-25 09:20:00|||||||||5
1711358700000|2024-03-25 09:25:00|14.74|14.66|14.74|14.66|14.74|14.66|14.73|14.65|61
1711359000000|2024-03-25 09:30:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|31
1711359300000|2024-03-25 09:35:00|14.76|14.68|14.74|14.66|14.78|14.7|14.74|14.66|17
1711359600000|2024-03-25 09:40:00|||||||||2
1711359900000|2024-03-25 09:45:00|||||||||9
1711360200000|2024-03-25 09:50:00|||||||||1
1711360500000|2024-03-25 09:55:00|14.73|14.65|14.78|14.7|14.78|14.7|14.73|14.65|308
1711360800000|2024-03-25 10:00:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|7
1711361100000|2024-03-25 10:05:00|14.79|14.71|14.83|14.75|14.83|14.75|14.79|14.71|96
1711361400000|2024-03-25 10:10:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|54
1711361700000|2024-03-25 10:15:00|14.88|14.8|14.83|14.75|14.88|14.8|14.82|14.74|376
1711362000000|2024-03-25 10:20:00|||||||||1
1711362300000|2024-03-25 10:25:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|234
1711362600000|2024-03-25 10:30:00|14.78|14.7|14.82|14.74|14.82|14.74|14.78|14.7|156
1711362900000|2024-03-25 10:35:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|27
1711363500000|2024-03-25 10:45:00|||||||||1
1711363800000|2024-03-25 10:50:00|||||||||7
1711364100000|2024-03-25 10:55:00|||||||||1
1711364400000|2024-03-25 11:00:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|456
1711364700000|2024-03-25 11:05:00|||||||||1
1711365000000|2024-03-25 11:10:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|1
1711365300000|2024-03-25 11:15:00|||||||||2
1711365600000|2024-03-25 11:20:00|14.85|14.77|14.83|14.75|14.87|14.79|14.83|14.75|190
1711365900000|2024-03-25 11:25:00|14.85|14.77|14.83|14.75|14.85|14.77|14.83|14.75|5
1711366200000|2024-03-25 11:30:00|||||||||2
1711366500000|2024-03-25 11:35:00|14.82|14.74|14.78|14.7|14.82|14.74|14.78|14.7|93
1711366800000|2024-03-25 11:40:00|14.82|14.74|14.82|14.74|14.82|14.74|14.8|14.72|61
1711367100000|2024-03-25 11:45:00|||||||||3
1711367400000|2024-03-25 11:50:00|||||||||3
1711367700000|2024-03-25 11:55:00|||||||||2
1711368000000|2024-03-25 12:00:00|||||||||4
1711368300000|2024-03-25 12:05:00|||||||||3
1711368600000|2024-03-25 12:10:00|||||||||7
1711368900000|2024-03-25 12:15:00|14.78|14.7|14.78|14.7|14.82|14.74|14.78|14.7|106
1711369200000|2024-03-25 12:20:00|||||||||2
1711369500000|2024-03-25 12:25:00|||||||||2
1711369800000|2024-03-25 12:30:00|||||||||2
1711370100000|2024-03-25 12:35:00|||||||||1
1711370400000|2024-03-25 12:40:00|14.77|14.69|14.78|14.7|14.78|14.7|14.77|14.69|3
1711370700000|2024-03-25 12:45:00|||||||||111
1711371000000|2024-03-25 12:50:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|3
1711371300000|2024-03-25 12:55:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|9
1711371600000|2024-03-25 13:00:00|14.77|14.69|14.73|14.65|14.77|14.69|14.73|14.65|160
1711371900000|2024-03-25 13:05:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|1
1711372200000|2024-03-25 13:10:00|14.74|14.66|14.74|14.66|14.78|14.7|14.73|14.65|62
1711372500000|2024-03-25 13:15:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|4
1711373100000|2024-03-25 13:25:00|||||||||102
1711373400000|2024-03-25 13:30:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|309
1711373700000|2024-03-25 13:35:00|14.69|14.61|14.65|14.57|14.69|14.61|14.65|14.57|111
1711374000000|2024-03-25 13:40:00|14.69|14.61|14.65|14.57|14.69|14.61|14.65|14.57|62
1711374300000|2024-03-25 13:45:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|50
1711374600000|2024-03-25 13:50:00|||||||||59
1711374900000|2024-03-25 13:55:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|122
1711375200000|2024-03-25 14:00:00|14.64|14.56|14.64|14.56|14.64|14.56|14.6|14.52|386
1711375500000|2024-03-25 14:05:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|158
1711375800000|2024-03-25 14:10:00|14.59|14.51|14.55|14.47|14.59|14.51|14.54|14.46|303
1711376100000|2024-03-25 14:15:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|227
1711376400000|2024-03-25 14:20:00|||||||||71
1711376700000|2024-03-25 14:25:00|14.55|14.47|14.54|14.46|14.57|14.49|14.54|14.46|344
1711377000000|2024-03-25 14:30:00|14.59|14.51|14.54|14.46|14.59|14.51|14.54|14.46|281
1711377300000|2024-03-25 14:35:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|37
1711377600000|2024-03-25 14:40:00|||||||||64
1711377900000|2024-03-25 14:45:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|73
1711378200000|2024-03-25 14:50:00|||||||||87
1711378500000|2024-03-25 14:55:00|||||||||43
1711378800000|2024-03-25 15:00:00|||||||||8
1711379100000|2024-03-25 15:05:00|14.57|14.49|14.55|14.47|14.57|14.49|14.55|14.47|253
1711379400000|2024-03-25 15:10:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|223
1711379700000|2024-03-25 15:15:00|14.54|14.46|14.55|14.47|14.59|14.51|14.54|14.46|1066
1711380000000|2024-03-25 15:20:00|14.59|14.51|14.55|14.47|14.59|14.51|14.55|14.47|113
1711380300000|2024-03-25 15:25:00|||||||||82
1711380600000|2024-03-25 15:30:00|||||||||77
1711380900000|2024-03-25 15:35:00|14.5|14.42|14.46|14.38|14.5|14.42|14.46|14.38|396
1711381200000|2024-03-25 15:40:00|||||||||12
1711381500000|2024-03-25 15:45:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|80
1711381800000|2024-03-25 15:50:00|14.46|14.38|14.51|14.43|14.51|14.43|14.46|14.38|88
1711382100000|2024-03-25 15:55:00|||||||||19
1711382400000|2024-03-25 16:00:00|||||||||80
1711382700000|2024-03-25 16:05:00|||||||||89
1711383000000|2024-03-25 16:10:00|||||||||263
1711383300000|2024-03-25 16:15:00|14.5|14.42|14.5|14.42|14.5|14.42|14.46|14.38|895
1711383600000|2024-03-25 16:20:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|158
1711383900000|2024-03-25 16:25:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|695
1711384200000|2024-03-25 16:30:00|14.56|14.48|14.55|14.47|14.56|14.48|14.55|14.47|151
1711384500000|2024-03-25 16:35:00|||||||||18
1711384800000|2024-03-25 16:40:00|14.56|14.48|14.56|14.48|14.58|14.5|14.56|14.48|126
1711385100000|2024-03-25 16:45:00|14.57|14.49|14.57|14.49|14.6|14.52|14.57|14.49|42
1711385400000|2024-03-25 16:50:00|14.58|14.5|14.57|14.49|14.6|14.52|14.57|14.49|105
1711385700000|2024-03-25 16:55:00|||||||||116
1711386000000|2024-03-25 17:00:00|14.58|14.5|14.57|14.49|14.62|14.54|14.57|14.49|31
1711386300000|2024-03-25 17:05:00|||||||||3
1711386600000|2024-03-25 17:10:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|7
1711387200000|2024-03-25 17:20:00|14.61|14.53|14.6|14.52|14.61|14.53|14.6|14.52|0
1711387500000|2024-03-25 17:25:00|14.61|14.53|14.61|14.53|14.62|14.54|14.6|14.52|13
1711387800000|2024-03-25 17:30:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|0
1711389600000|2024-03-25 18:00:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|0
1711389900000|2024-03-25 18:05:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|1
1711390200000|2024-03-25 18:10:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|0
1711390500000|2024-03-25 18:15:00|||||||||75
1711390800000|2024-03-25 18:20:00|||||||||50
1711392000000|2024-03-25 18:40:00|||||||||56
1711393200000|2024-03-25 19:00:00|14.57|14.49|14.59|14.51|14.61|14.53|14.57|14.49|88
1711393500000|2024-03-25 19:05:00|14.57|14.49|14.61|14.53|14.61|14.53|14.57|14.49|6
1711394100000|2024-03-25 19:15:00|||||||||1
1711394700000|2024-03-25 19:25:00|14.62|14.54|14.62|14.54|14.66|14.58|14.62|14.54|90
1711395000000|2024-03-25 19:30:00|||||||||5
1711395300000|2024-03-25 19:35:00|14.57|14.49|14.59|14.51|14.61|14.53|14.57|14.49|42
1711395900000|2024-03-25 19:45:00|14.61|14.53|14.57|14.49|14.61|14.53|14.57|14.49|68
1711396200000|2024-03-25 19:50:00|14.59|14.51|14.59|14.51|14.59|14.51|14.57|14.49|26
1711396500000|2024-03-25 19:55:00|14.57|14.49|14.57|14.49|14.59|14.51|14.57|14.49|7
1711396800000|2024-03-25 20:00:00|14.61|14.53|14.61|14.53|14.61|14.53|14.57|14.49|223
1711400100000|2024-03-25 20:55:00|||||||||98
1711412100000|2024-03-26 00:15:00|14.67|14.42|14.66|14.41|14.67|14.42|14.66|14.41|0
1711412400000|2024-03-26 00:20:00|14.65|14.4|14.65|14.4|14.65|14.4|14.65|14.4|0
1711413300000|2024-03-26 00:35:00|14.64|14.39|14.64|14.39|14.64|14.39|14.64|14.39|0
1711413600000|2024-03-26 00:40:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|0
1711413900000|2024-03-26 00:45:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1711416600000|2024-03-26 01:30:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1711417200000|2024-03-26 01:40:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|0
1711418700000|2024-03-26 02:05:00|||||||||1
1711419300000|2024-03-26 02:15:00|||||||||1
1711421100000|2024-03-26 02:45:00|||||||||1
1711421400000|2024-03-26 02:50:00|14.58|14.5|14.55|14.47|14.58|14.5|14.55|14.47|0
1711422600000|2024-03-26 03:10:00|||||||||2
1711424100000|2024-03-26 03:35:00|14.58|14.5|14.58|14.5|14.58|14.5|14.56|14.48|0
1711424700000|2024-03-26 03:45:00|14.56|14.48|14.55|14.47|14.56|14.48|14.55|14.47|0
1711425000000|2024-03-26 03:50:00|14.56|14.48|14.57|14.49|14.58|14.5|14.56|14.48|0
1711425300000|2024-03-26 03:55:00|14.55|14.47|14.56|14.48|14.58|14.5|14.55|14.47|0
1711427700000|2024-03-26 04:35:00|14.53|14.45|14.53|14.45|14.54|14.46|14.53|14.45|0
1711428000000|2024-03-26 04:40:00|14.54|14.46|14.53|14.45|14.54|14.46|14.53|14.45|0
1711428300000|2024-03-26 04:45:00|14.54|14.46|14.67|14.42|14.67|14.52|14.53|14.42|12
1711428600000|2024-03-26 04:50:00|14.66|14.41|14.6|14.52|14.67|14.52|14.6|14.41|0
1711429200000|2024-03-26 05:00:00|14.62|14.54|14.6|14.52|14.62|14.54|14.6|14.52|3
1711430100000|2024-03-26 05:15:00|14.66|14.41|14.66|14.41|14.66|14.52|14.59|14.41|0
1711430400000|2024-03-26 05:20:00|14.55|14.47|14.66|14.41|14.66|14.47|14.55|14.4|0
1711430700000|2024-03-26 05:25:00|14.59|14.51|14.66|14.41|14.66|14.51|14.59|14.41|0
1711431000000|2024-03-26 05:30:00|14.56|14.48|14.55|14.47|14.59|14.51|14.55|14.47|0
1711432800000|2024-03-26 06:00:00|14.57|14.49|14.55|14.47|14.59|14.51|14.55|14.47|0
1711436100000|2024-03-26 06:55:00|14.53|14.45|14.55|14.47|14.55|14.47|14.53|14.45|0
1711436400000|2024-03-26 07:00:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1711436700000|2024-03-26 07:05:00|||||||||1
1711437000000|2024-03-26 07:10:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|26
1711437600000|2024-03-26 07:20:00|14.57|14.49|14.53|14.45|14.57|14.49|14.53|14.45|15
1711437900000|2024-03-26 07:25:00|||||||||1
1711439400000|2024-03-26 07:50:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|12
1711440000000|2024-03-26 08:00:00|14.56|14.48|14.54|14.46|14.58|14.5|14.54|14.46|12
1711440600000|2024-03-26 08:10:00|||||||||12
1711440900000|2024-03-26 08:15:00|||||||||12
1711441200000|2024-03-26 08:20:00|||||||||9
1711441500000|2024-03-26 08:25:00|||||||||29
1711441800000|2024-03-26 08:30:00|||||||||23
1711442700000|2024-03-26 08:45:00|||||||||19
1711443000000|2024-03-26 08:50:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|1
1711443300000|2024-03-26 08:55:00|||||||||41
1711443600000|2024-03-26 09:00:00|||||||||1
1711443900000|2024-03-26 09:05:00|14.54|14.46|14.5|14.42|14.55|14.47|14.5|14.42|154
1711444200000|2024-03-26 09:10:00|14.45|14.37|14.5|14.42|14.5|14.42|14.45|14.37|947
1711444500000|2024-03-26 09:15:00|14.48|14.4|14.46|14.38|14.5|14.42|14.46|14.38|6
1711444800000|2024-03-26 09:20:00|14.45|14.37|14.45|14.37|14.5|14.42|14.45|14.37|2
1711445100000|2024-03-26 09:25:00|14.46|14.38|14.5|14.42|14.5|14.42|14.46|14.38|2
1711445400000|2024-03-26 09:30:00|14.48|14.4|14.46|14.38|14.48|14.4|14.46|14.38|111
1711445700000|2024-03-26 09:35:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|15
1711446600000|2024-03-26 09:50:00|||||||||250
1711447200000|2024-03-26 10:00:00|14.49|14.41|14.45|14.37|14.5|14.42|14.45|14.37|26
1711447500000|2024-03-26 10:05:00|14.48|14.4|14.47|14.39|14.49|14.41|14.47|14.39|297
1711447800000|2024-03-26 10:10:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|160
1711448100000|2024-03-26 10:15:00|14.47|14.39|14.48|14.4|14.48|14.4|14.45|14.37|329
1711448700000|2024-03-26 10:25:00|14.49|14.41|14.48|14.4|14.49|14.41|14.48|14.4|0
1711449000000|2024-03-26 10:30:00|14.49|14.41|14.48|14.4|14.49|14.41|14.48|14.4|4
1711449300000|2024-03-26 10:35:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|20
1711449600000|2024-03-26 10:40:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|515
1711449900000|2024-03-26 10:45:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|9
1711450200000|2024-03-26 10:50:00|||||||||14
1711450500000|2024-03-26 10:55:00|||||||||6
1711450800000|2024-03-26 11:00:00|||||||||4
1711451100000|2024-03-26 11:05:00|||||||||47
1711451400000|2024-03-26 11:10:00|||||||||14
1711451700000|2024-03-26 11:15:00|||||||||1
1711452000000|2024-03-26 11:20:00|||||||||68
1711452300000|2024-03-26 11:25:00|||||||||5
1711452600000|2024-03-26 11:30:00|14.47|14.39|14.49|14.41|14.49|14.41|14.45|14.37|55
1711452900000|2024-03-26 11:35:00|14.47|14.39|14.49|14.41|14.49|14.41|14.45|14.37|46
1711453500000|2024-03-26 11:45:00|14.47|14.39|14.49|14.41|14.49|14.41|14.45|14.37|161
1711453800000|2024-03-26 11:50:00|||||||||1
1711454400000|2024-03-26 12:00:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|559
1711455000000|2024-03-26 12:10:00|||||||||112
1711455300000|2024-03-26 12:15:00|||||||||1
1711455600000|2024-03-26 12:20:00|||||||||2
1711455900000|2024-03-26 12:25:00|||||||||2
1711456200000|2024-03-26 12:30:00|||||||||1
1711456500000|2024-03-26 12:35:00|||||||||1
1711456800000|2024-03-26 12:40:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|465
1711457100000|2024-03-26 12:45:00|14.45|14.37|14.49|14.41|14.49|14.41|14.45|14.37|352
1711457400000|2024-03-26 12:50:00|14.47|14.39|14.49|14.41|14.49|14.41|14.47|14.39|263
1711457700000|2024-03-26 12:55:00|||||||||7
1711458000000|2024-03-26 13:00:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|1
1711458300000|2024-03-26 13:05:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|0
1711458600000|2024-03-26 13:10:00|||||||||11
1711458900000|2024-03-26 13:15:00|||||||||11
1711459200000|2024-03-26 13:20:00|||||||||2
1711459500000|2024-03-26 13:25:00|14.45|14.37|14.49|14.41|14.49|14.41|14.45|14.37|133
1711459800000|2024-03-26 13:30:00|||||||||1
1711460100000|2024-03-26 13:35:00|||||||||113
1711460400000|2024-03-26 13:40:00|||||||||1
1711460700000|2024-03-26 13:45:00|||||||||46
1711461000000|2024-03-26 13:50:00|||||||||27
1711461300000|2024-03-26 13:55:00|||||||||80
1711461600000|2024-03-26 14:00:00|||||||||708
1711461900000|2024-03-26 14:05:00|||||||||189
1711462200000|2024-03-26 14:10:00|||||||||34
1711462500000|2024-03-26 14:15:00|||||||||330
1711462800000|2024-03-26 14:20:00|||||||||403
1711463100000|2024-03-26 14:25:00|||||||||55
1711463400000|2024-03-26 14:30:00|||||||||91
1711463700000|2024-03-26 14:35:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|121
1711464000000|2024-03-26 14:40:00|||||||||32
1711464300000|2024-03-26 14:45:00|||||||||23
1711464600000|2024-03-26 14:50:00|||||||||33
1711464900000|2024-03-26 14:55:00|14.44|14.36|14.44|14.36|14.44|14.36|14.41|14.33|613
1711465200000|2024-03-26 15:00:00|14.42|14.34|14.39|14.31|14.42|14.34|14.39|14.31|69
1711465500000|2024-03-26 15:05:00|||||||||10
1711465800000|2024-03-26 15:10:00|14.41|14.33|14.41|14.33|14.41|14.33|14.39|14.31|10
1711466100000|2024-03-26 15:15:00|14.44|14.36|14.41|14.33|14.44|14.36|14.41|14.33|276
1711466400000|2024-03-26 15:20:00|14.39|14.31|14.41|14.33|14.41|14.33|14.39|14.31|91
1711466700000|2024-03-26 15:25:00|||||||||16
1711467000000|2024-03-26 15:30:00|||||||||20
1711467300000|2024-03-26 15:35:00|14.43|14.35|14.44|14.36|14.44|14.36|14.43|14.35|572
1711467600000|2024-03-26 15:40:00|||||||||152
1711467900000|2024-03-26 15:45:00|||||||||8
1711468200000|2024-03-26 15:50:00|||||||||109
1711468500000|2024-03-26 15:55:00|14.41|14.33|14.39|14.31|14.41|14.33|14.39|14.31|70
1711468800000|2024-03-26 16:00:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|84
1711469100000|2024-03-26 16:05:00|14.39|14.31|14.36|14.28|14.4|14.32|14.36|14.28|211
1711469400000|2024-03-26 16:10:00|||||||||30
1711469700000|2024-03-26 16:15:00|||||||||50
1711470000000|2024-03-26 16:20:00|14.4|14.32|14.36|14.28|14.4|14.32|14.36|14.28|421
1711470300000|2024-03-26 16:25:00|||||||||192
1711470600000|2024-03-26 16:30:00|||||||||65
1711470900000|2024-03-26 16:35:00|||||||||113
1711471200000|2024-03-26 16:40:00|||||||||148
1711472100000|2024-03-26 16:55:00|||||||||33
1711472400000|2024-03-26 17:00:00|14.35|14.27|14.36|14.28|14.36|14.28|14.35|14.27|4
1711473000000|2024-03-26 17:10:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1711473300000|2024-03-26 17:15:00|14.36|14.28|14.35|14.27|14.36|14.28|14.35|14.27|0
1711473600000|2024-03-26 17:20:00|14.36|14.28|14.35|14.27|14.36|14.28|14.35|14.27|0
1711475100000|2024-03-26 17:45:00|14.36|14.28|14.4|14.32|14.4|14.32|14.36|14.28|50
1711476000000|2024-03-26 18:00:00|14.36|14.28|14.4|14.32|14.4|14.32|14.36|14.28|152
1711476300000|2024-03-26 18:05:00|||||||||57
1711477500000|2024-03-26 18:25:00|14.36|14.28|14.36|14.28|14.36|14.28|14.36|14.28|54
1711478400000|2024-03-26 18:40:00|14.38|14.3|14.4|14.32|14.4|14.32|14.38|14.3|133
1711478700000|2024-03-26 18:45:00|||||||||4
1711479000000|2024-03-26 18:50:00|14.38|14.3|14.36|14.28|14.4|14.32|14.36|14.28|120
1711480200000|2024-03-26 19:10:00|||||||||1
1711481100000|2024-03-26 19:25:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|16
1711482000000|2024-03-26 19:40:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|9
1711482300000|2024-03-26 19:45:00|||||||||15
1711482900000|2024-03-26 19:55:00|||||||||81
1711483800000|2024-03-26 20:10:00|14.42|14.34|14.45|14.37|14.45|14.37|14.4|14.32|51
1711486200000|2024-03-26 20:50:00|||||||||40
1711486500000|2024-03-26 20:55:00|14.44|14.36|14.45|14.37|14.45|14.37|14.44|14.36|62
1711486800000|2024-03-26 21:00:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|0
1711498500000|2024-03-27 00:15:00|14.5|14.25|14.5|14.25|14.5|14.25|14.5|14.25|0
1711498800000|2024-03-27 00:20:00|14.51|14.26|14.47|14.39|14.51|14.39|14.44|14.26|0
1711499700000|2024-03-27 00:35:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711500300000|2024-03-27 00:45:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|0
1711500600000|2024-03-27 00:50:00|14.47|14.39|14.47|14.39|14.47|14.39|14.45|14.37|0
1711500900000|2024-03-27 00:55:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711501200000|2024-03-27 01:00:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711501500000|2024-03-27 01:05:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711501800000|2024-03-27 01:10:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1711502700000|2024-03-27 01:25:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|0
1711503000000|2024-03-27 01:30:00|14.44|14.36|14.44|14.36|14.46|14.38|14.44|14.36|0
1711503300000|2024-03-27 01:35:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|0
1711503600000|2024-03-27 01:40:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|0
1711504200000|2024-03-27 01:50:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|0
1711504800000|2024-03-27 02:00:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|0
1711505100000|2024-03-27 02:05:00|14.46|14.38|14.46|14.38|14.46|14.38|14.44|14.36|0
1711505700000|2024-03-27 02:15:00|14.45|14.37|14.45|14.37|14.46|14.38|14.45|14.37|0
1711510500000|2024-03-27 03:35:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1711517400000|2024-03-27 05:30:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|3
1711518600000|2024-03-27 05:50:00|14.42|14.34|14.44|14.36|14.44|14.36|14.42|14.34|0
1711519200000|2024-03-27 06:00:00|14.42|14.34|14.42|14.34|14.44|14.36|14.42|14.34|0
1711519500000|2024-03-27 06:05:00|14.44|14.36|14.42|14.34|14.44|14.36|14.42|14.34|0
1711522500000|2024-03-27 06:55:00|14.4|14.32|14.45|14.37|14.45|14.37|14.4|14.32|11
1711522800000|2024-03-27 07:00:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|1
1711523400000|2024-03-27 07:10:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|0
1711524000000|2024-03-27 07:20:00|||||||||4
1711524900000|2024-03-27 07:35:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1711526100000|2024-03-27 07:55:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|0
1711526400000|2024-03-27 08:00:00|14.47|14.39|14.44|14.36|14.48|14.4|14.44|14.36|72
1711526700000|2024-03-27 08:05:00|||||||||12
1711527300000|2024-03-27 08:15:00|14.39|14.31|14.39|14.31|14.39|14.31|14.39|14.31|63
1711527600000|2024-03-27 08:20:00|14.4|14.32|14.39|14.31|14.4|14.32|14.39|14.31|0
1711527900000|2024-03-27 08:25:00|||||||||35
1711528200000|2024-03-27 08:30:00|||||||||14
1711528500000|2024-03-27 08:35:00|||||||||1
1711528800000|2024-03-27 08:40:00|||||||||2
1711529100000|2024-03-27 08:45:00|14.43|14.35|14.41|14.33|14.43|14.35|14.41|14.33|155
1711529400000|2024-03-27 08:50:00|14.39|14.31|14.42|14.34|14.42|14.34|14.39|14.31|20
1711529700000|2024-03-27 08:55:00|14.43|14.35|14.44|14.36|14.44|14.36|14.43|14.35|4
1711530000000|2024-03-27 09:00:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|93
1711530300000|2024-03-27 09:05:00|14.39|14.31|14.39|14.31|14.44|14.36|14.39|14.31|16
1711530600000|2024-03-27 09:10:00|||||||||192
1711531200000|2024-03-27 09:20:00|||||||||7
1711531500000|2024-03-27 09:25:00|||||||||2
1711532100000|2024-03-27 09:35:00|||||||||1
1711532400000|2024-03-27 09:40:00|||||||||7
1711532700000|2024-03-27 09:45:00|||||||||9
1711533000000|2024-03-27 09:50:00|14.36|14.28|14.34|14.26|14.36|14.28|14.34|14.26|261
1711533300000|2024-03-27 09:55:00|14.38|14.3|14.39|14.31|14.39|14.31|14.38|14.3|171
1711533600000|2024-03-27 10:00:00|||||||||25
1711533900000|2024-03-27 10:05:00|||||||||22
1711534200000|2024-03-27 10:10:00|||||||||90
1711534500000|2024-03-27 10:15:00|||||||||16
1711534800000|2024-03-27 10:20:00|14.36|14.28|14.39|14.31|14.39|14.31|14.36|14.28|126
1711535100000|2024-03-27 10:25:00|14.38|14.3|14.36|14.28|14.39|14.31|14.36|14.28|29
1711535400000|2024-03-27 10:30:00|14.34|14.26|14.34|14.26|14.36|14.28|14.34|14.26|112
1711535700000|2024-03-27 10:35:00|||||||||11
1711536000000|2024-03-27 10:40:00|||||||||5
1711536300000|2024-03-27 10:45:00|||||||||1
1711536600000|2024-03-27 10:50:00|||||||||4
1711537200000|2024-03-27 11:00:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|10
1711537500000|2024-03-27 11:05:00|||||||||3
1711537800000|2024-03-27 11:10:00|||||||||53
1711538100000|2024-03-27 11:15:00|14.34|14.26|14.38|14.3|14.38|14.3|14.34|14.26|66
1711538400000|2024-03-27 11:20:00|14.36|14.28|14.34|14.26|14.36|14.28|14.34|14.26|11
1711538700000|2024-03-27 11:25:00|||||||||6
1711539000000|2024-03-27 11:30:00|||||||||1
1711539600000|2024-03-27 11:40:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1711539900000|2024-03-27 11:45:00|||||||||59
1711540200000|2024-03-27 11:50:00|14.39|14.31|14.38|14.3|14.39|14.31|14.38|14.3|74
1711540500000|2024-03-27 11:55:00|||||||||14
1711540800000|2024-03-27 12:00:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|10
1711541700000|2024-03-27 12:15:00|||||||||9
1711542000000|2024-03-27 12:20:00|||||||||10
1711542300000|2024-03-27 12:25:00|||||||||4
1711542600000|2024-03-27 12:30:00|14.38|14.3|14.4|14.32|14.4|14.32|14.38|14.3|36
1711542900000|2024-03-27 12:35:00|||||||||10
1711543200000|2024-03-27 12:40:00|||||||||4
1711543500000|2024-03-27 12:45:00|||||||||5
1711543800000|2024-03-27 12:50:00|||||||||7
1711544100000|2024-03-27 12:55:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|751
1711544400000|2024-03-27 13:00:00|||||||||3
1711544700000|2024-03-27 13:05:00|||||||||29
1711545000000|2024-03-27 13:10:00|||||||||1
1711545300000|2024-03-27 13:15:00|||||||||6
1711545600000|2024-03-27 13:20:00|||||||||211
1711545900000|2024-03-27 13:25:00|||||||||34
1711546200000|2024-03-27 13:30:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|344
1711546500000|2024-03-27 13:35:00|14.38|14.3|14.4|14.32|14.4|14.32|14.38|14.3|348
1711546800000|2024-03-27 13:40:00|14.36|14.28|14.4|14.32|14.4|14.32|14.36|14.28|248
1711547100000|2024-03-27 13:45:00|||||||||31
1711547400000|2024-03-27 13:50:00|14.43|14.35|14.45|14.37|14.45|14.37|14.43|14.35|21
1711547700000|2024-03-27 13:55:00|14.4|14.32|14.4|14.32|14.45|14.37|14.4|14.32|331
1711548000000|2024-03-27 14:00:00|14.42|14.34|14.48|14.4|14.5|14.42|14.4|14.32|213
1711548300000|2024-03-27 14:05:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|230
1711548600000|2024-03-27 14:10:00|14.48|14.4|14.45|14.37|14.48|14.4|14.45|14.37|366
1711548900000|2024-03-27 14:15:00|||||||||103
1711549200000|2024-03-27 14:20:00|||||||||42
1711549500000|2024-03-27 14:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|76
1711549800000|2024-03-27 14:30:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|80
1711550100000|2024-03-27 14:35:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|99
1711550400000|2024-03-27 14:40:00|14.4|14.32|14.45|14.37|14.45|14.37|14.4|14.32|14
1711550700000|2024-03-27 14:45:00|14.47|14.39|14.5|14.42|14.5|14.42|14.47|14.39|408
1711551000000|2024-03-27 14:50:00|14.49|14.41|14.45|14.37|14.49|14.41|14.45|14.37|237
1711551300000|2024-03-27 14:55:00|14.42|14.34|14.45|14.37|14.45|14.37|14.4|14.32|93
1711551600000|2024-03-27 15:00:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|114
1711551900000|2024-03-27 15:05:00|14.4|14.32|14.4|14.32|14.42|14.34|14.38|14.3|108
1711552200000|2024-03-27 15:10:00|14.38|14.3|14.4|14.32|14.4|14.32|14.38|14.3|150
1711552500000|2024-03-27 15:15:00|14.38|14.3|14.37|14.29|14.38|14.3|14.37|14.29|90
1711552800000|2024-03-27 15:20:00|14.4|14.32|14.37|14.29|14.4|14.32|14.37|14.29|153
1711553100000|2024-03-27 15:25:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|225
1711553400000|2024-03-27 15:30:00|14.42|14.34|14.4|14.32|14.42|14.34|14.4|14.32|79
1711553700000|2024-03-27 15:35:00|14.37|14.29|14.4|14.32|14.4|14.32|14.37|14.29|291
1711554000000|2024-03-27 15:40:00|14.37|14.29|14.37|14.29|14.37|14.29|14.35|14.27|21
1711554300000|2024-03-27 15:45:00|14.36|14.28|14.37|14.29|14.37|14.29|14.35|14.27|4
1711554600000|2024-03-27 15:50:00|||||||||15
1711554900000|2024-03-27 15:55:00|14.4|14.32|14.37|14.29|14.4|14.32|14.37|14.29|364
1711555200000|2024-03-27 16:00:00|14.4|14.32|14.4|14.32|14.4|14.32|14.37|14.29|196
1711555500000|2024-03-27 16:05:00|||||||||83
1711555800000|2024-03-27 16:10:00|||||||||35
1711556100000|2024-03-27 16:15:00|||||||||119
1711556400000|2024-03-27 16:20:00|||||||||182
1711556700000|2024-03-27 16:25:00|14.45|14.37|14.45|14.37|14.45|14.37|14.42|14.34|1889
1711557000000|2024-03-27 16:30:00|14.42|14.34|14.45|14.37|14.45|14.37|14.42|14.34|392
1711557300000|2024-03-27 16:35:00|||||||||5
1711557600000|2024-03-27 16:40:00|||||||||7
1711557900000|2024-03-27 16:45:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|75
1711558200000|2024-03-27 16:50:00|||||||||28
1711558500000|2024-03-27 16:55:00|||||||||1
1711558800000|2024-03-27 17:00:00|||||||||4
1711559100000|2024-03-27 17:05:00|14.41|14.33|14.46|14.38|14.46|14.38|14.41|14.33|52
1711559400000|2024-03-27 17:10:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|26
1711560000000|2024-03-27 17:20:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|66
1711560300000|2024-03-27 17:25:00|14.42|14.34|14.46|14.38|14.46|14.38|14.41|14.33|49
1711563000000|2024-03-27 18:10:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|50
1711564200000|2024-03-27 18:30:00|||||||||2
1711565700000|2024-03-27 18:55:00|14.42|14.34|14.41|14.33|14.42|14.34|14.41|14.33|14
1711566600000|2024-03-27 19:10:00|14.42|14.34|14.41|14.33|14.42|14.34|14.41|14.33|3
1711566900000|2024-03-27 19:15:00|14.42|14.34|14.41|14.33|14.42|14.34|14.41|14.33|3
1711567200000|2024-03-27 19:20:00|14.42|14.34|14.41|14.33|14.46|14.38|14.41|14.33|16
1711567800000|2024-03-27 19:30:00|||||||||3
1711568400000|2024-03-27 19:40:00|||||||||308
1711568700000|2024-03-27 19:45:00|||||||||2
1711569000000|2024-03-27 19:50:00|14.38|14.3|14.41|14.33|14.41|14.33|14.38|14.3|95
1711569300000|2024-03-27 19:55:00|14.38|14.3|14.41|14.33|14.41|14.33|14.38|14.3|95
1711569600000|2024-03-27 20:00:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|36
1711569900000|2024-03-27 20:05:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|13
1711571400000|2024-03-27 20:30:00|14.38|14.3|14.38|14.3|14.39|14.31|14.38|14.3|8
1711571700000|2024-03-27 20:35:00|14.41|14.33|14.38|14.3|14.41|14.33|14.38|14.3|51
1711572900000|2024-03-27 20:55:00|14.37|14.29|14.36|14.28|14.37|14.29|14.36|14.28|41
1711584900000|2024-03-28 00:15:00|14.58|14.26|14.56|14.26|14.58|14.26|14.56|14.26|0
1711585200000|2024-03-28 00:20:00|14.59|14.29|14.57|14.27|14.59|14.29|14.56|14.26|0
1711585500000|2024-03-28 00:25:00|14.58|14.28|14.39|14.31|14.58|14.31|14.39|14.28|0
1711587900000|2024-03-28 01:05:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|0
1711588200000|2024-03-28 01:10:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|0
1711591800000|2024-03-28 02:10:00|14.54|14.46|14.43|14.35|14.61|14.46|14.41|14.31|34
1711592100000|2024-03-28 02:15:00|14.45|14.37|14.43|14.35|14.48|14.4|14.43|14.35|0
1711592400000|2024-03-28 02:20:00|14.42|14.34|14.43|14.35|14.43|14.35|14.41|14.33|0
1711592700000|2024-03-28 02:25:00|14.41|14.33|14.43|14.35|14.43|14.35|14.41|14.33|0
1711593000000|2024-03-28 02:30:00|14.45|14.37|14.57|14.32|14.57|14.42|14.45|14.32|6
1711593300000|2024-03-28 02:35:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|0
1711593600000|2024-03-28 02:40:00|14.56|14.31|14.57|14.32|14.57|14.32|14.56|14.31|0
1711595700000|2024-03-28 03:15:00|14.47|14.39|14.46|14.38|14.47|14.39|14.46|14.38|0
1711597800000|2024-03-28 03:50:00|14.44|14.36|14.43|14.35|14.44|14.36|14.43|14.35|0
1711601100000|2024-03-28 04:45:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|0
1711603500000|2024-03-28 05:25:00|14.49|14.41|14.46|14.38|14.49|14.41|14.46|14.38|7
1711603800000|2024-03-28 05:30:00|14.44|14.36|14.46|14.38|14.48|14.4|14.44|14.36|9
1711606200000|2024-03-28 06:10:00|14.53|14.28|14.53|14.28|14.53|14.38|14.42|14.28|0
1711606500000|2024-03-28 06:15:00|14.46|14.38|14.53|14.28|14.53|14.38|14.46|14.28|0
1711607100000|2024-03-28 06:25:00|14.46|14.38|14.53|14.28|14.53|14.38|14.45|14.28|0
1711607400000|2024-03-28 06:30:00|14.46|14.38|14.46|14.38|14.53|14.38|14.46|14.28|0
1711608000000|2024-03-28 06:40:00|14.44|14.36|14.42|14.34|14.44|14.36|14.42|14.34|0
1711608600000|2024-03-28 06:50:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|0
1711608900000|2024-03-28 06:55:00|14.46|14.38|14.45|14.37|14.47|14.39|14.45|14.37|10
1711609200000|2024-03-28 07:00:00|14.49|14.41|14.5|14.42|14.51|14.43|14.47|14.39|15
1711609800000|2024-03-28 07:10:00|14.47|14.39|14.5|14.42|14.5|14.42|14.47|14.39|1
1711611300000|2024-03-28 07:35:00|14.48|14.4|14.45|14.37|14.48|14.4|14.45|14.37|25
1711611600000|2024-03-28 07:40:00|||||||||1
1711612800000|2024-03-28 08:00:00|||||||||2
1711613100000|2024-03-28 08:05:00|||||||||40
1711613400000|2024-03-28 08:10:00|||||||||1
1711613700000|2024-03-28 08:15:00|||||||||25
1711614000000|2024-03-28 08:20:00|||||||||20
1711614300000|2024-03-28 08:25:00|||||||||2
1711614600000|2024-03-28 08:30:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|609
1711614900000|2024-03-28 08:35:00|14.45|14.37|14.48|14.4|14.48|14.4|14.45|14.37|272
1711615500000|2024-03-28 08:45:00|||||||||246
1711615800000|2024-03-28 08:50:00|14.47|14.39|14.48|14.4|14.48|14.4|14.45|14.37|107
1711616100000|2024-03-28 08:55:00|||||||||1
1711616400000|2024-03-28 09:00:00|||||||||13
1711616700000|2024-03-28 09:05:00|||||||||43
1711617000000|2024-03-28 09:10:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|8
1711617300000|2024-03-28 09:15:00|||||||||1
1711617600000|2024-03-28 09:20:00|||||||||4
1711617900000|2024-03-28 09:25:00|||||||||2
1711618200000|2024-03-28 09:30:00|14.47|14.39|14.45|14.37|14.47|14.39|14.45|14.37|39
1711618800000|2024-03-28 09:40:00|||||||||1
1711619100000|2024-03-28 09:45:00|||||||||12
1711619400000|2024-03-28 09:50:00|||||||||4
1711619700000|2024-03-28 09:55:00|||||||||1
1711620300000|2024-03-28 10:05:00|||||||||3
1711620600000|2024-03-28 10:10:00|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|157
1711620900000|2024-03-28 10:15:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|8
1711621200000|2024-03-28 10:20:00|||||||||2
1711621500000|2024-03-28 10:25:00|||||||||2
1711621800000|2024-03-28 10:30:00|||||||||5
1711622100000|2024-03-28 10:35:00|||||||||2
1711622400000|2024-03-28 10:40:00|||||||||3
1711622700000|2024-03-28 10:45:00|||||||||3
1711623000000|2024-03-28 10:50:00|14.45|14.37|14.49|14.41|14.49|14.41|14.45|14.37|99
1711623600000|2024-03-28 11:00:00|||||||||30
1711623900000|2024-03-28 11:05:00|14.47|14.39|14.46|14.38|14.47|14.39|14.46|14.38|105
1711624200000|2024-03-28 11:10:00|14.45|14.37|14.46|14.38|14.46|14.38|14.45|14.37|1
1711624500000|2024-03-28 11:15:00|||||||||1
1711624800000|2024-03-28 11:20:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|146
1711625100000|2024-03-28 11:25:00|||||||||18
1711625400000|2024-03-28 11:30:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|93
1711625700000|2024-03-28 11:35:00|||||||||8
1711626000000|2024-03-28 11:40:00|||||||||5
1711626300000|2024-03-28 11:45:00|||||||||11
1711626600000|2024-03-28 11:50:00|||||||||49
1711626900000|2024-03-28 11:55:00|||||||||206
1711627200000|2024-03-28 12:00:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|393
1711628100000|2024-03-28 12:15:00|||||||||3
1711628400000|2024-03-28 12:20:00|||||||||3
1711628700000|2024-03-28 12:25:00|||||||||183
1711629000000|2024-03-28 12:30:00|14.59|14.51|14.49|14.41|14.59|14.51|14.46|14.38|1998
1711629300000|2024-03-28 12:35:00|14.47|14.39|14.49|14.41|14.49|14.41|14.46|14.38|46
1711629600000|2024-03-28 12:40:00|||||||||13
1711629900000|2024-03-28 12:45:00|||||||||42
1711630200000|2024-03-28 12:50:00|||||||||28
1711630500000|2024-03-28 12:55:00|14.45|14.37|14.49|14.41|14.49|14.41|14.44|14.36|107
1711632000000|2024-03-28 13:20:00|14.53|14.45|14.49|14.41|14.53|14.45|14.49|14.41|218
1711632300000|2024-03-28 13:25:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|55
1711632600000|2024-03-28 13:30:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|104
1711632900000|2024-03-28 13:35:00|||||||||25
1711633500000|2024-03-28 13:45:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|110
1711633800000|2024-03-28 13:50:00|||||||||4
1711634100000|2024-03-28 13:55:00|||||||||20
1711634400000|2024-03-28 14:00:00|14.53|14.45|14.54|14.46|14.54|14.46|14.49|14.41|114
1711634700000|2024-03-28 14:05:00|||||||||30
1711635000000|2024-03-28 14:10:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|69
1711635300000|2024-03-28 14:15:00|14.54|14.46|14.59|14.51|14.59|14.51|14.54|14.46|622
1711635600000|2024-03-28 14:20:00|14.58|14.5|14.58|14.5|14.59|14.51|14.54|14.46|23
1711635900000|2024-03-28 14:25:00|14.56|14.48|14.59|14.51|14.59|14.51|14.54|14.46|73
1711636200000|2024-03-28 14:30:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|0
1711636500000|2024-03-28 14:35:00|14.58|14.5|14.55|14.47|14.58|14.5|14.55|14.47|263
1711636800000|2024-03-28 14:40:00|14.54|14.46|14.58|14.5|14.58|14.5|14.54|14.46|42
1711637100000|2024-03-28 14:45:00|||||||||3
1711637400000|2024-03-28 14:50:00|14.55|14.47|14.58|14.5|14.58|14.5|14.55|14.47|290
1711637700000|2024-03-28 14:55:00|||||||||1
1711638300000|2024-03-28 15:05:00|14.55|14.47|14.58|14.5|14.58|14.5|14.55|14.47|24
1711638600000|2024-03-28 15:10:00|||||||||1
1711638900000|2024-03-28 15:15:00|||||||||83
1711639200000|2024-03-28 15:20:00|||||||||107
1711639500000|2024-03-28 15:25:00|14.55|14.47|14.55|14.47|14.58|14.5|14.55|14.47|711
1711639800000|2024-03-28 15:30:00|||||||||116
1711640100000|2024-03-28 15:35:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|20
1711640400000|2024-03-28 15:40:00|14.54|14.46|14.55|14.47|14.55|14.47|14.53|14.45|0
1711640700000|2024-03-28 15:45:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|114
1711641000000|2024-03-28 15:50:00|14.53|14.45|14.53|14.45|14.54|14.46|14.53|14.45|3
1711641300000|2024-03-28 15:55:00|||||||||28
1711641600000|2024-03-28 16:00:00|14.5|14.42|14.5|14.42|14.53|14.45|14.5|14.42|1424
1711641900000|2024-03-28 16:05:00|||||||||171
1711642200000|2024-03-28 16:10:00|||||||||301
1711642800000|2024-03-28 16:20:00|||||||||44
1711643100000|2024-03-28 16:25:00|14.54|14.46|14.58|14.5|14.58|14.5|14.54|14.46|970
1711643400000|2024-03-28 16:30:00|14.56|14.48|14.59|14.51|14.6|14.52|14.55|14.47|597
1711643700000|2024-03-28 16:35:00|14.58|14.5|14.59|14.51|14.6|14.52|14.58|14.5|472
1711644000000|2024-03-28 16:40:00|14.58|14.5|14.6|14.52|14.6|14.52|14.55|14.47|203
1711644300000|2024-03-28 16:45:00|14.59|14.51|14.55|14.47|14.6|14.52|14.55|14.47|460
1711644600000|2024-03-28 16:50:00|14.58|14.5|14.58|14.5|14.58|14.5|14.57|14.49|156
1711644900000|2024-03-28 16:55:00|14.57|14.49|14.58|14.5|14.58|14.5|14.55|14.47|160
1711645200000|2024-03-28 17:00:00|||||||||27
1711645500000|2024-03-28 17:05:00|14.55|14.47|14.58|14.5|14.58|14.5|14.55|14.47|381
1711645800000|2024-03-28 17:10:00|14.57|14.49|14.58|14.5|14.58|14.5|14.57|14.49|30
1711646100000|2024-03-28 17:15:00|14.55|14.47|14.6|14.52|14.6|14.52|14.55|14.47|100
1711646400000|2024-03-28 17:20:00|14.63|14.55|14.63|14.55|14.63|14.55|14.6|14.52|254
1711646700000|2024-03-28 17:25:00|14.6|14.52|14.6|14.52|14.63|14.55|14.6|14.52|132
1711647000000|2024-03-28 17:30:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|18
1711647300000|2024-03-28 17:35:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|6
1711647600000|2024-03-28 17:40:00|14.63|14.55|14.62|14.54|14.63|14.55|14.6|14.52|4
1711647900000|2024-03-28 17:45:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|1
1711648200000|2024-03-28 17:50:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|50
1711648500000|2024-03-28 17:55:00|||||||||30
1711649100000|2024-03-28 18:05:00|14.6|14.52|14.6|14.52|14.63|14.55|14.6|14.52|57
1711651500000|2024-03-28 18:45:00|14.57|14.49|14.57|14.49|14.57|14.49|14.55|14.47|201
1711651800000|2024-03-28 18:50:00|14.56|14.48|14.55|14.47|14.57|14.49|14.55|14.47|0
1711652100000|2024-03-28 18:55:00|14.57|14.49|14.55|14.47|14.57|14.49|14.54|14.46|6
1711652400000|2024-03-28 19:00:00|14.59|14.51|14.6|14.52|14.6|14.52|14.57|14.49|50
1711652700000|2024-03-28 19:05:00|14.59|14.51|14.59|14.51|14.6|14.52|14.59|14.51|6
1711653000000|2024-03-28 19:10:00|14.6|14.52|14.59|14.51|14.6|14.52|14.56|14.48|4
1711653300000|2024-03-28 19:15:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|40
1711653600000|2024-03-28 19:20:00|14.55|14.47|14.57|14.49|14.57|14.49|14.55|14.47|0
1711653900000|2024-03-28 19:25:00|14.55|14.47|14.57|14.49|14.57|14.49|14.55|14.47|0
1711654200000|2024-03-28 19:30:00|14.59|14.51|14.6|14.52|14.61|14.53|14.59|14.51|4
1711654500000|2024-03-28 19:35:00|14.61|14.53|14.65|14.57|14.65|14.57|14.6|14.52|150
1711654800000|2024-03-28 19:40:00|14.64|14.56|14.63|14.55|14.65|14.57|14.63|14.55|85
1711655100000|2024-03-28 19:45:00|14.65|14.57|14.65|14.57|14.65|14.57|14.63|14.55|71
1711655400000|2024-03-28 19:50:00|14.63|14.55|14.65|14.57|14.65|14.57|14.63|14.55|64
1711655700000|2024-03-28 19:55:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|163
1711656000000|2024-03-28 20:00:00|14.66|14.58|14.66|14.58|14.67|14.59|14.66|14.58|83
1711658700000|2024-03-28 20:45:00|||||||||49
1711659000000|2024-03-28 20:50:00|||||||||70
1711659300000|2024-03-28 20:55:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|82
1712016900000|2024-04-02 00:15:00|14.9|14.65|14.85|14.55|14.93|14.82|14.84|14.54|39
1712017200000|2024-04-02 00:20:00|14.84|14.54|14.8|14.5|14.91|14.74|14.69|14.44|0
1712017500000|2024-04-02 00:25:00|14.79|14.49|14.78|14.53|14.79|14.71|14.63|14.48|2
1712017800000|2024-04-02 00:30:00|14.72|14.64|14.75|14.67|14.91|14.71|14.72|14.64|0
1712018100000|2024-04-02 00:35:00|14.93|14.68|14.9|14.65|14.93|14.68|14.9|14.65|1
1712018400000|2024-04-02 00:40:00|14.89|14.64|14.79|14.71|14.89|14.71|14.79|14.64|0
1712018700000|2024-04-02 00:45:00|14.87|14.62|14.87|14.62|14.88|14.71|14.79|14.62|0
1712019000000|2024-04-02 00:50:00|14.81|14.73|14.87|14.62|14.88|14.73|14.81|14.62|0
1712019300000|2024-04-02 00:55:00|14.81|14.73|14.79|14.71|14.81|14.73|14.79|14.71|0
1712019600000|2024-04-02 01:00:00|14.81|14.73|14.79|14.71|14.81|14.73|14.79|14.71|0
1712020200000|2024-04-02 01:10:00|14.81|14.73|14.81|14.73|14.81|14.73|14.79|14.71|0
1712020500000|2024-04-02 01:15:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|0
1712020800000|2024-04-02 01:20:00|14.81|14.73|14.81|14.73|14.88|14.73|14.81|14.62|0
1712021700000|2024-04-02 01:35:00|14.93|14.68|14.81|14.73|14.93|14.73|14.81|14.65|0
1712022000000|2024-04-02 01:40:00|14.93|14.68|14.81|14.73|14.93|14.73|14.81|14.65|0
1712022300000|2024-04-02 01:45:00|14.83|14.75|14.88|14.63|14.93|14.78|14.82|14.63|6
1712022900000|2024-04-02 01:55:00|14.78|14.7|14.88|14.63|14.88|14.7|14.75|14.59|15
1712023200000|2024-04-02 02:00:00|14.87|14.62|14.8|14.72|14.87|14.72|14.8|14.62|0
1712023500000|2024-04-02 02:05:00|14.81|14.73|14.8|14.72|14.81|14.73|14.8|14.72|0
1712023800000|2024-04-02 02:10:00|14.81|14.73|14.81|14.73|14.81|14.73|14.8|14.72|0
1712024100000|2024-04-02 02:15:00|14.82|14.74|14.8|14.72|14.82|14.74|14.8|14.72|0
1712024400000|2024-04-02 02:20:00|14.87|14.62|14.89|14.64|14.91|14.66|14.87|14.62|0
1712024700000|2024-04-02 02:25:00|14.88|14.63|14.87|14.62|14.88|14.63|14.87|14.62|0
1712025000000|2024-04-02 02:30:00|14.88|14.63|14.87|14.62|14.88|14.63|14.87|14.62|0
1712025300000|2024-04-02 02:35:00|||||||||1
1712025900000|2024-04-02 02:45:00|||||||||1
1712027100000|2024-04-02 03:05:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|0
1712027400000|2024-04-02 03:10:00|||||||||1
1712029500000|2024-04-02 03:45:00|||||||||1
1712030400000|2024-04-02 04:00:00|14.87|14.62|14.88|14.63|14.88|14.63|14.87|14.62|0
1712031300000|2024-04-02 04:15:00|||||||||1
1712031600000|2024-04-02 04:20:00|14.87|14.62|14.87|14.62|14.87|14.62|14.87|14.62|0
1712031900000|2024-04-02 04:25:00|14.88|14.63|14.87|14.62|14.88|14.63|14.87|14.62|0
1712032500000|2024-04-02 04:35:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|0
1712032800000|2024-04-02 04:40:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|0
1712033700000|2024-04-02 04:55:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|0
1712034300000|2024-04-02 05:05:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|1
1712034900000|2024-04-02 05:15:00|||||||||1
1712035500000|2024-04-02 05:25:00|14.83|14.75|14.81|14.73|14.85|14.77|14.81|14.73|5
1712035800000|2024-04-02 05:30:00|14.83|14.75|14.86|14.78|14.86|14.78|14.83|14.75|7
1712036100000|2024-04-02 05:35:00|14.88|14.8|14.88|14.8|14.9|14.82|14.86|14.78|0
1712036400000|2024-04-02 05:40:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|0
1712037000000|2024-04-02 05:50:00|14.84|14.76|14.86|14.78|14.86|14.78|14.84|14.76|10
1712037300000|2024-04-02 05:55:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|26
1712037600000|2024-04-02 06:00:00|14.89|14.81|14.89|14.81|14.91|14.83|14.88|14.8|3
1712037900000|2024-04-02 06:05:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1712038200000|2024-04-02 06:10:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|1
1712038500000|2024-04-02 06:15:00|14.9|14.82|14.88|14.8|14.9|14.82|14.88|14.8|2
1712038800000|2024-04-02 06:20:00|||||||||2
1712039100000|2024-04-02 06:25:00|||||||||63
1712039400000|2024-04-02 06:30:00|||||||||9
1712039700000|2024-04-02 06:35:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|14
1712040000000|2024-04-02 06:40:00|14.9|14.82|14.88|14.8|14.9|14.82|14.88|14.8|10
1712040300000|2024-04-02 06:45:00|14.87|14.79|14.85|14.77|14.88|14.8|14.84|14.76|38
1712040600000|2024-04-02 06:50:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|53
1712040900000|2024-04-02 06:55:00|14.85|14.77|14.88|14.8|14.88|14.8|14.85|14.77|173
1712041200000|2024-04-02 07:00:00|14.89|14.81|14.85|14.77|14.9|14.82|14.85|14.77|137
1712041500000|2024-04-02 07:05:00|14.83|14.75|14.8|14.72|14.83|14.75|14.8|14.72|81
1712041800000|2024-04-02 07:10:00|14.83|14.75|14.85|14.77|14.85|14.77|14.8|14.72|81
1712042100000|2024-04-02 07:15:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|134
1712042400000|2024-04-02 07:20:00|14.87|14.79|14.88|14.8|14.89|14.81|14.86|14.78|72
1712042700000|2024-04-02 07:25:00|14.89|14.81|14.88|14.8|14.91|14.83|14.86|14.78|125
1712043000000|2024-04-02 07:30:00|14.86|14.78|14.86|14.78|14.88|14.8|14.86|14.78|98
1712043300000|2024-04-02 07:35:00|14.83|14.75|14.83|14.75|14.83|14.75|14.81|14.73|96
1712043600000|2024-04-02 07:40:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|41
1712043900000|2024-04-02 07:45:00|14.83|14.75|14.81|14.73|14.86|14.78|14.81|14.73|179
1712044200000|2024-04-02 07:50:00|14.84|14.76|14.81|14.73|14.84|14.76|14.81|14.73|21
1712044500000|2024-04-02 07:55:00|||||||||3
1712044800000|2024-04-02 08:00:00|14.78|14.7|14.76|14.68|14.81|14.73|14.76|14.68|316
1712045100000|2024-04-02 08:05:00|14.77|14.69|14.81|14.73|14.81|14.73|14.77|14.69|35
1712045400000|2024-04-02 08:10:00|||||||||449
1712045700000|2024-04-02 08:15:00|||||||||66
1712046000000|2024-04-02 08:20:00|||||||||75
1712046300000|2024-04-02 08:25:00|||||||||119
1712046600000|2024-04-02 08:30:00|14.83|14.75|14.86|14.78|14.86|14.78|14.83|14.75|183
1712046900000|2024-04-02 08:35:00|||||||||9
1712047200000|2024-04-02 08:40:00|||||||||15
1712047500000|2024-04-02 08:45:00|14.91|14.83|14.91|14.83|14.91|14.83|14.86|14.78|302
1712047800000|2024-04-02 08:50:00|14.93|14.85|14.91|14.83|14.95|14.87|14.91|14.83|355
1712048100000|2024-04-02 08:55:00|||||||||7
1712048400000|2024-04-02 09:00:00|||||||||16
1712048700000|2024-04-02 09:05:00|14.88|14.8|14.86|14.78|14.88|14.8|14.86|14.78|148
1712049000000|2024-04-02 09:10:00|14.87|14.79|14.92|14.84|14.92|14.84|14.87|14.79|24
1712049300000|2024-04-02 09:15:00|14.93|14.85|14.96|14.88|14.96|14.88|14.93|14.85|236
1712049600000|2024-04-02 09:20:00|||||||||160
1712049900000|2024-04-02 09:25:00|14.91|14.83|14.93|14.85|14.93|14.85|14.91|14.83|363
1712050200000|2024-04-02 09:30:00|14.91|14.83|14.91|14.83|14.94|14.86|14.91|14.83|11
1712050500000|2024-04-02 09:35:00|14.92|14.84|14.92|14.84|14.94|14.86|14.92|14.84|2
1712050800000|2024-04-02 09:40:00|14.94|14.86|14.92|14.84|14.94|14.86|14.92|14.84|96
1712051100000|2024-04-02 09:45:00|14.94|14.86|14.96|14.88|14.96|14.88|14.94|14.86|259
1712051400000|2024-04-02 09:50:00|||||||||7
1712051700000|2024-04-02 09:55:00|||||||||7
1712052000000|2024-04-02 10:00:00|14.98|14.9|15.01|14.93|15.01|14.93|14.98|14.9|285
1712052300000|2024-04-02 10:05:00|15|14.92|15|14.92|15|14.92|14.98|14.9|342
1712052600000|2024-04-02 10:10:00|15.01|14.93|15.01|14.93|15.01|14.93|14.98|14.9|66
1712052900000|2024-04-02 10:15:00|15|14.92|15.01|14.93|15.01|14.93|15|14.92|64
1712053200000|2024-04-02 10:20:00|||||||||5
1712053500000|2024-04-02 10:25:00|||||||||8
1712053800000|2024-04-02 10:30:00|14.99|14.91|14.99|14.91|15.01|14.93|14.99|14.91|6
1712054100000|2024-04-02 10:35:00|15.01|14.93|15.04|14.96|15.04|14.96|15|14.92|7
1712054400000|2024-04-02 10:40:00|15.02|14.94|15.01|14.93|15.02|14.94|15.01|14.93|510
1712054700000|2024-04-02 10:45:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|132
1712055000000|2024-04-02 10:50:00|||||||||1
1712055300000|2024-04-02 10:55:00|||||||||1
1712055600000|2024-04-02 11:00:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|512
1712055900000|2024-04-02 11:05:00|||||||||65
1712056200000|2024-04-02 11:10:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|111
1712056500000|2024-04-02 11:15:00|||||||||4
1712056800000|2024-04-02 11:20:00|15.05|14.97|15.05|14.97|15.06|14.98|15.04|14.96|88
1712057100000|2024-04-02 11:25:00|15.04|14.96|15.01|14.93|15.04|14.96|15.01|14.93|348
1712057400000|2024-04-02 11:30:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|28
1712057700000|2024-04-02 11:35:00|15.01|14.93|15.01|14.93|15.04|14.96|15.01|14.93|725
1712058000000|2024-04-02 11:40:00|14.99|14.91|15.02|14.94|15.04|14.96|14.99|14.91|518
1712058300000|2024-04-02 11:45:00|15.04|14.96|15.06|14.98|15.06|14.98|15.01|14.93|80
1712058600000|2024-04-02 11:50:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|211
1712058900000|2024-04-02 11:55:00|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|54
1712059200000|2024-04-02 12:00:00|15.11|15.03|15.09|15.01|15.11|15.03|15.06|14.98|657
1712059500000|2024-04-02 12:05:00|||||||||258
1712059800000|2024-04-02 12:10:00|15.1|15.02|15.09|15.01|15.11|15.03|15.09|15.01|383
1712060100000|2024-04-02 12:15:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|343
1712060400000|2024-04-02 12:20:00|||||||||102
1712060700000|2024-04-02 12:25:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|136
1712061000000|2024-04-02 12:30:00|15.12|15.04|15.14|15.06|15.14|15.06|15.09|15.01|734
1712061300000|2024-04-02 12:35:00|15.12|15.04|15.14|15.06|15.14|15.06|15.09|15.01|461
1712061600000|2024-04-02 12:40:00|15.16|15.08|15.25|15.17|15.26|15.18|15.16|15.08|530
1712061900000|2024-04-02 12:45:00|15.24|15.16|15.26|15.18|15.29|15.21|15.24|15.16|159
1712062200000|2024-04-02 12:50:00|15.25|15.17|15.29|15.21|15.29|15.21|15.24|15.16|314
1712062500000|2024-04-02 12:55:00|15.26|15.18|15.31|15.23|15.34|15.26|15.26|15.18|263
1712062800000|2024-04-02 13:00:00|15.32|15.24|15.36|15.28|15.36|15.28|15.32|15.24|444
1712063100000|2024-04-02 13:05:00|15.39|15.31|15.39|15.31|15.39|15.31|15.37|15.29|158
1712063400000|2024-04-02 13:10:00|15.4|15.32|15.39|15.31|15.41|15.33|15.39|15.31|373
1712063700000|2024-04-02 13:15:00|15.41|15.33|15.41|15.33|15.42|15.34|15.39|15.31|302
1712064000000|2024-04-02 13:20:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|581
1712064300000|2024-04-02 13:25:00|15.45|15.37|15.41|15.33|15.46|15.38|15.41|15.33|186
1712064600000|2024-04-02 13:30:00|15.4|15.32|15.46|15.38|15.46|15.38|15.36|15.28|654
1712064900000|2024-04-02 13:35:00|15.49|15.41|15.53|15.45|15.56|15.48|15.46|15.38|3098
1712065200000|2024-04-02 13:40:00|15.55|15.47|15.56|15.48|15.61|15.53|15.55|15.47|452
1712065500000|2024-04-02 13:45:00|15.58|15.5|15.61|15.53|15.61|15.53|15.56|15.48|613
1712065800000|2024-04-02 13:50:00|15.59|15.51|15.61|15.53|15.61|15.53|15.59|15.51|377
1712066100000|2024-04-02 13:55:00|15.6|15.52|15.59|15.51|15.61|15.53|15.56|15.48|580
1712066400000|2024-04-02 14:00:00|15.6|15.52|15.51|15.43|15.61|15.53|15.51|15.43|425
1712066700000|2024-04-02 14:05:00|15.49|15.41|15.51|15.43|15.55|15.47|15.46|15.38|1292
1712067000000|2024-04-02 14:10:00|15.52|15.44|15.66|15.58|15.66|15.58|15.51|15.43|808
1712067300000|2024-04-02 14:15:00|15.64|15.56|15.62|15.54|15.66|15.58|15.61|15.53|263
1712067600000|2024-04-02 14:20:00|15.61|15.53|15.56|15.48|15.64|15.56|15.55|15.47|775
1712067900000|2024-04-02 14:25:00|15.54|15.46|15.56|15.48|15.56|15.48|15.49|15.41|2240
1712068200000|2024-04-02 14:30:00|15.59|15.51|15.57|15.49|15.59|15.51|15.56|15.48|1074
1712068500000|2024-04-02 14:35:00|15.56|15.48|15.51|15.43|15.59|15.51|15.51|15.43|344
1712068800000|2024-04-02 14:40:00|15.5|15.42|15.51|15.43|15.51|15.43|15.49|15.41|443
1712069100000|2024-04-02 14:45:00|15.55|15.47|15.61|15.53|15.61|15.53|15.51|15.43|291
1712069400000|2024-04-02 14:50:00|15.63|15.55|15.61|15.53|15.66|15.58|15.61|15.53|102
1712069700000|2024-04-02 14:55:00|15.66|15.58|15.66|15.58|15.69|15.61|15.66|15.58|425
1712070000000|2024-04-02 15:00:00|15.67|15.59|15.71|15.63|15.74|15.66|15.66|15.58|475
1712070300000|2024-04-02 15:05:00|15.72|15.64|15.66|15.58|15.72|15.64|15.64|15.56|1185
1712070600000|2024-04-02 15:10:00|15.61|15.53|15.54|15.46|15.61|15.53|15.54|15.46|438
1712070900000|2024-04-02 15:15:00|15.56|15.48|15.49|15.41|15.56|15.48|15.49|15.41|705
1712071200000|2024-04-02 15:20:00|15.5|15.42|15.56|15.48|15.56|15.48|15.49|15.41|566
1712071500000|2024-04-02 15:25:00|15.61|15.53|15.64|15.56|15.64|15.56|15.61|15.53|2052
1712071800000|2024-04-02 15:30:00|15.61|15.53|15.61|15.53|15.64|15.56|15.6|15.52|554
1712072100000|2024-04-02 15:35:00|15.66|15.58|15.66|15.58|15.66|15.58|15.61|15.53|546
1712072400000|2024-04-02 15:40:00|15.64|15.56|15.66|15.58|15.66|15.58|15.64|15.56|24
1712072700000|2024-04-02 15:45:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|180
1712073000000|2024-04-02 15:50:00|15.7|15.62|15.71|15.63|15.71|15.63|15.69|15.61|185
1712073300000|2024-04-02 15:55:00|15.69|15.61|15.66|15.58|15.69|15.61|15.63|15.55|83
1712073600000|2024-04-02 16:00:00|15.64|15.56|15.61|15.53|15.64|15.56|15.61|15.53|350
1712073900000|2024-04-02 16:05:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|36
1712074200000|2024-04-02 16:10:00|15.66|15.58|15.66|15.58|15.68|15.6|15.64|15.56|51
1712074500000|2024-04-02 16:15:00|||||||||1
1712074800000|2024-04-02 16:20:00|15.64|15.56|15.64|15.56|15.64|15.56|15.61|15.53|363
1712075100000|2024-04-02 16:25:00|15.62|15.54|15.57|15.49|15.64|15.56|15.57|15.49|134
1712075700000|2024-04-02 16:35:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|85
1712076000000|2024-04-02 16:40:00|15.54|15.46|15.55|15.47|15.57|15.49|15.54|15.46|11
1712076300000|2024-04-02 16:45:00|15.57|15.49|15.47|15.39|15.57|15.49|15.47|15.39|406
1712076600000|2024-04-02 16:50:00|15.48|15.4|15.49|15.41|15.52|15.44|15.48|15.4|83
1712076900000|2024-04-02 16:55:00|15.48|15.4|15.49|15.41|15.52|15.44|15.47|15.39|25
1712077200000|2024-04-02 17:00:00|15.48|15.4|15.47|15.39|15.49|15.41|15.47|15.39|281
1712077500000|2024-04-02 17:05:00|15.46|15.38|15.47|15.39|15.47|15.39|15.44|15.36|128
1712077800000|2024-04-02 17:10:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1712078100000|2024-04-02 17:15:00|15.48|15.4|15.52|15.44|15.52|15.44|15.47|15.39|2
1712078400000|2024-04-02 17:20:00|15.53|15.45|15.53|15.45|15.57|15.49|15.52|15.44|120
1712078700000|2024-04-02 17:25:00|15.52|15.44|15.55|15.47|15.56|15.48|15.52|15.44|10
1712079000000|2024-04-02 17:30:00|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|1
1712079300000|2024-04-02 17:35:00|||||||||2
1712079600000|2024-04-02 17:40:00|15.53|15.45|15.52|15.44|15.55|15.47|15.52|15.44|2
1712079900000|2024-04-02 17:45:00|15.5|15.42|15.5|15.42|15.52|15.44|15.48|15.4|61
1712080200000|2024-04-02 17:50:00|15.48|15.4|15.5|15.42|15.52|15.44|15.47|15.39|3
1712080500000|2024-04-02 17:55:00|15.48|15.4|15.48|15.4|15.5|15.42|15.47|15.39|1
1712080800000|2024-04-02 18:00:00|15.47|15.39|15.48|15.4|15.5|15.42|15.47|15.39|1
1712081100000|2024-04-02 18:05:00|15.47|15.39|15.47|15.39|15.5|15.42|15.47|15.39|7
1712081400000|2024-04-02 18:10:00|15.5|15.42|15.48|15.4|15.5|15.42|15.47|15.39|1
1712081700000|2024-04-02 18:15:00|15.5|15.42|15.47|15.39|15.5|15.42|15.47|15.39|16
1712082000000|2024-04-02 18:20:00|15.48|15.4|15.47|15.39|15.5|15.42|15.47|15.39|2
1712082300000|2024-04-02 18:25:00|||||||||3
1712082600000|2024-04-02 18:30:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|67
1712082900000|2024-04-02 18:35:00|15.46|15.38|15.45|15.37|15.48|15.4|15.45|15.37|77
1712083200000|2024-04-02 18:40:00|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|11
1712083500000|2024-04-02 18:45:00|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|53
1712083800000|2024-04-02 18:50:00|15.48|15.4|15.47|15.39|15.48|15.4|15.45|15.37|11
1712084100000|2024-04-02 18:55:00|15.48|15.4|15.47|15.39|15.48|15.4|15.47|15.39|0
1712084700000|2024-04-02 19:05:00|15.46|15.38|15.46|15.38|15.46|15.38|15.45|15.37|17
1712085000000|2024-04-02 19:10:00|15.47|15.39|15.5|15.42|15.5|15.42|15.46|15.38|7
1712085300000|2024-04-02 19:15:00|15.48|15.4|15.5|15.42|15.5|15.42|15.47|15.39|0
1712085600000|2024-04-02 19:20:00|15.48|15.4|15.47|15.39|15.5|15.42|15.47|15.39|9
1712085900000|2024-04-02 19:25:00|15.5|15.42|15.5|15.42|15.5|15.42|15.49|15.41|1
1712086200000|2024-04-02 19:30:00|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|4
1712086500000|2024-04-02 19:35:00|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|52
1712087100000|2024-04-02 19:45:00|||||||||1
1712087400000|2024-04-02 19:50:00|15.44|15.36|15.44|15.36|15.45|15.37|15.42|15.34|26
1712087700000|2024-04-02 19:55:00|15.45|15.37|15.37|15.29|15.45|15.37|15.37|15.29|235
1712103300000|2024-04-03 00:15:00|15.51|15.43|15.58|15.5|15.61|15.5|15.51|15.36|0
1712103600000|2024-04-03 00:20:00|15.53|15.45|15.51|15.43|15.53|15.45|15.5|15.42|6
1712103900000|2024-04-03 00:25:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1712104200000|2024-04-03 00:30:00|15.5|15.42|15.49|15.41|15.5|15.42|15.49|15.41|5
1712105400000|2024-04-03 00:50:00|15.5|15.42|15.49|15.41|15.5|15.42|15.49|15.41|0
1712106000000|2024-04-03 01:00:00|15.53|15.45|15.61|15.36|15.63|15.45|15.52|15.34|0
1712106300000|2024-04-03 01:05:00|15.63|15.38|15.61|15.36|15.63|15.38|15.6|15.35|0
1712106600000|2024-04-03 01:10:00|15.63|15.38|15.6|15.35|15.63|15.38|15.58|15.33|0
1712106900000|2024-04-03 01:15:00|15.61|15.36|15.55|15.47|15.61|15.47|15.54|15.34|0
1712107200000|2024-04-03 01:20:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1712107800000|2024-04-03 01:30:00|15.54|15.46|15.55|15.47|15.55|15.47|15.53|15.45|1
1712108100000|2024-04-03 01:35:00|15.54|15.46|15.53|15.45|15.55|15.47|15.53|15.45|0
1712108400000|2024-04-03 01:40:00|15.54|15.46|15.57|15.49|15.58|15.5|15.53|15.45|5
1712108700000|2024-04-03 01:45:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1712109300000|2024-04-03 01:55:00|||||||||1
1712109600000|2024-04-03 02:00:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1712110500000|2024-04-03 02:15:00|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|4
1712111100000|2024-04-03 02:25:00|15.48|15.4|15.51|15.43|15.51|15.43|15.48|15.4|2
1712111700000|2024-04-03 02:35:00|15.58|15.33|15.48|15.4|15.58|15.41|15.47|15.33|0
1712112000000|2024-04-03 02:40:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1712112900000|2024-04-03 02:55:00|15.52|15.44|15.52|15.44|15.54|15.46|15.51|15.43|7
1712113500000|2024-04-03 03:05:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1712114700000|2024-04-03 03:25:00|||||||||1
1712115000000|2024-04-03 03:30:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1712115900000|2024-04-03 03:45:00|15.53|15.45|15.52|15.44|15.53|15.45|15.52|15.44|0
1712116200000|2024-04-03 03:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1712116500000|2024-04-03 03:55:00|15.52|15.44|15.54|15.46|15.54|15.46|15.52|15.44|0
1712116800000|2024-04-03 04:00:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1712117100000|2024-04-03 04:05:00|15.54|15.46|15.52|15.44|15.56|15.48|15.52|15.44|0
1712117400000|2024-04-03 04:10:00|15.54|15.46|15.54|15.46|15.54|15.46|15.52|15.44|0
1712117700000|2024-04-03 04:15:00|15.52|15.44|15.55|15.47|15.56|15.48|15.52|15.44|0
1712118000000|2024-04-03 04:20:00|15.54|15.46|15.54|15.46|15.56|15.48|15.54|15.46|0
1712118300000|2024-04-03 04:25:00|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|0
1712118900000|2024-04-03 04:35:00|15.49|15.41|15.54|15.46|15.54|15.46|15.49|15.41|1
1712119500000|2024-04-03 04:45:00|15.52|15.44|15.52|15.44|15.54|15.46|15.52|15.44|2
1712119800000|2024-04-03 04:50:00|15.53|15.45|15.54|15.46|15.54|15.46|15.53|15.45|0
1712120100000|2024-04-03 04:55:00|15.53|15.45|15.54|15.46|15.54|15.46|15.53|15.45|0
1712120400000|2024-04-03 05:00:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1712120700000|2024-04-03 05:05:00|15.54|15.46|15.54|15.46|15.54|15.46|15.53|15.45|0
1712121000000|2024-04-03 05:10:00|15.56|15.48|15.54|15.46|15.56|15.48|15.54|15.46|0
1712121300000|2024-04-03 05:15:00|15.56|15.48|15.54|15.46|15.56|15.48|15.54|15.46|0
1712121600000|2024-04-03 05:20:00|15.55|15.47|15.53|15.45|15.58|15.5|15.51|15.43|0
1712121900000|2024-04-03 05:25:00|15.51|15.43|15.54|15.46|15.54|15.46|15.51|15.43|0
1712122200000|2024-04-03 05:30:00|15.53|15.45|15.53|15.45|15.54|15.46|15.53|15.45|0
1712122500000|2024-04-03 05:35:00|15.54|15.46|15.54|15.46|15.56|15.48|15.53|15.45|3
1712122800000|2024-04-03 05:40:00|15.53|15.45|15.56|15.48|15.56|15.48|15.53|15.45|0
1712123100000|2024-04-03 05:45:00|15.55|15.47|15.59|15.51|15.59|15.51|15.55|15.47|0
1712123400000|2024-04-03 05:50:00|15.61|15.53|15.6|15.52|15.61|15.53|15.59|15.51|52
1712123700000|2024-04-03 05:55:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|12
1712124000000|2024-04-03 06:00:00|15.64|15.56|15.62|15.54|15.64|15.56|15.6|15.52|66
1712124300000|2024-04-03 06:05:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1712124600000|2024-04-03 06:10:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1712124900000|2024-04-03 06:15:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|30
1712125200000|2024-04-03 06:20:00|15.57|15.49|15.59|15.51|15.59|15.51|15.57|15.49|3
1712125500000|2024-04-03 06:25:00|15.62|15.54|15.64|15.56|15.64|15.56|15.59|15.51|170
1712125800000|2024-04-03 06:30:00|15.59|15.51|15.59|15.51|15.62|15.54|15.59|15.51|36
1712126100000|2024-04-03 06:35:00|15.6|15.52|15.59|15.51|15.64|15.56|15.59|15.51|27
1712126400000|2024-04-03 06:40:00|||||||||1
1712126700000|2024-04-03 06:45:00|||||||||13
1712127000000|2024-04-03 06:50:00|||||||||39
1712127300000|2024-04-03 06:55:00|||||||||10
1712127600000|2024-04-03 07:00:00|||||||||56
1712127900000|2024-04-03 07:05:00|||||||||85
1712128200000|2024-04-03 07:10:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|85
1712128500000|2024-04-03 07:15:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|38
1712128800000|2024-04-03 07:20:00|15.54|15.46|15.59|15.51|15.59|15.51|15.54|15.46|63
1712129100000|2024-04-03 07:25:00|15.57|15.49|15.59|15.51|15.59|15.51|15.55|15.47|106
1712129400000|2024-04-03 07:30:00|15.6|15.52|15.55|15.47|15.64|15.56|15.55|15.47|846
1712129700000|2024-04-03 07:35:00|15.54|15.46|15.59|15.51|15.59|15.51|15.54|15.46|166
1712130000000|2024-04-03 07:40:00|15.58|15.5|15.55|15.47|15.59|15.51|15.54|15.46|106
1712130300000|2024-04-03 07:45:00|15.57|15.49|15.59|15.51|15.59|15.51|15.54|15.46|157
1712130600000|2024-04-03 07:50:00|15.58|15.5|15.54|15.46|15.59|15.51|15.54|15.46|119
1712131200000|2024-04-03 08:00:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|290
1712131500000|2024-04-03 08:05:00|||||||||23
1712131800000|2024-04-03 08:10:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|163
1712132100000|2024-04-03 08:15:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|201
1712132400000|2024-04-03 08:20:00|||||||||45
1712132700000|2024-04-03 08:25:00|15.54|15.46|15.54|15.46|15.55|15.47|15.51|15.43|173
1712133000000|2024-04-03 08:30:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1712133300000|2024-04-03 08:35:00|15.55|15.47|15.55|15.47|15.56|15.48|15.54|15.46|3
1712133600000|2024-04-03 08:40:00|15.56|15.48|15.54|15.46|15.57|15.49|15.54|15.46|572
1712133900000|2024-04-03 08:45:00|||||||||119
1712134200000|2024-04-03 08:50:00|||||||||1
1712134500000|2024-04-03 08:55:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|216
1712134800000|2024-04-03 09:00:00|||||||||10
1712135100000|2024-04-03 09:05:00|15.49|15.41|15.46|15.38|15.5|15.42|15.46|15.38|635
1712135400000|2024-04-03 09:10:00|||||||||130
1712135700000|2024-04-03 09:15:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|482
1712136000000|2024-04-03 09:20:00|||||||||2
1712136300000|2024-04-03 09:25:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|266
1712136600000|2024-04-03 09:30:00|||||||||20
1712136900000|2024-04-03 09:35:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|686
1712137200000|2024-04-03 09:40:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|156
1712137500000|2024-04-03 09:45:00|||||||||12
1712137800000|2024-04-03 09:50:00|||||||||20
1712138100000|2024-04-03 09:55:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|36
1712138400000|2024-04-03 10:00:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|863
1712138700000|2024-04-03 10:05:00|||||||||127
1712139000000|2024-04-03 10:10:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|3
1712139300000|2024-04-03 10:15:00|||||||||20
1712139600000|2024-04-03 10:20:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|8
1712139900000|2024-04-03 10:25:00|15.48|15.4|15.5|15.42|15.51|15.43|15.48|15.4|7
1712140200000|2024-04-03 10:30:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|87
1712140500000|2024-04-03 10:35:00|15.52|15.44|15.51|15.43|15.53|15.45|15.48|15.4|149
1712140800000|2024-04-03 10:40:00|15.49|15.41|15.49|15.41|15.5|15.42|15.49|15.41|1
1712141400000|2024-04-03 10:50:00|||||||||18
1712141700000|2024-04-03 10:55:00|||||||||20
1712142000000|2024-04-03 11:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|55
1712142300000|2024-04-03 11:05:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|44
1712142600000|2024-04-03 11:10:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|783
1712142900000|2024-04-03 11:15:00|||||||||4
1712143200000|2024-04-03 11:20:00|15.41|15.33|15.44|15.36|15.44|15.36|15.41|15.33|589
1712143500000|2024-04-03 11:25:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|34
1712143800000|2024-04-03 11:30:00|15.44|15.36|15.44|15.36|15.46|15.38|15.44|15.36|124
1712144100000|2024-04-03 11:35:00|15.45|15.37|15.46|15.38|15.46|15.38|15.44|15.36|80
1712144400000|2024-04-03 11:40:00|||||||||72
1712144700000|2024-04-03 11:45:00|||||||||20
1712145000000|2024-04-03 11:50:00|15.44|15.36|15.41|15.33|15.44|15.36|15.41|15.33|35
1712145300000|2024-04-03 11:55:00|15.39|15.31|15.44|15.36|15.44|15.36|15.39|15.31|817
1712145600000|2024-04-03 12:00:00|||||||||10
1712145900000|2024-04-03 12:05:00|||||||||103
1712146200000|2024-04-03 12:10:00|||||||||36
1712146500000|2024-04-03 12:15:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|30
1712146800000|2024-04-03 12:20:00|||||||||29
1712147100000|2024-04-03 12:25:00|15.49|15.41|15.49|15.41|15.49|15.41|15.44|15.36|902
1712147400000|2024-04-03 12:30:00|15.47|15.39|15.44|15.36|15.49|15.41|15.44|15.36|76
1712147700000|2024-04-03 12:35:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|43
1712148000000|2024-04-03 12:40:00|||||||||12
1712148300000|2024-04-03 12:45:00|15.47|15.39|15.49|15.41|15.49|15.41|15.44|15.36|56
1712148600000|2024-04-03 12:50:00|15.48|15.4|15.44|15.36|15.48|15.4|15.44|15.36|75
1712148900000|2024-04-03 12:55:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|5
1712149200000|2024-04-03 13:00:00|15.47|15.39|15.47|15.39|15.47|15.39|15.44|15.36|155
1712149500000|2024-04-03 13:05:00|||||||||79
1712149800000|2024-04-03 13:10:00|15.49|15.41|15.49|15.41|15.49|15.41|15.48|15.4|74
1712150100000|2024-04-03 13:15:00|||||||||60
1712150400000|2024-04-03 13:20:00|||||||||26
1712150700000|2024-04-03 13:25:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|72
1712151000000|2024-04-03 13:30:00|15.44|15.36|15.49|15.41|15.49|15.41|15.44|15.36|89
1712151300000|2024-04-03 13:35:00|||||||||16
1712151600000|2024-04-03 13:40:00|||||||||9
1712151900000|2024-04-03 13:45:00|15.47|15.39|15.49|15.41|15.49|15.41|15.47|15.39|587
1712152200000|2024-04-03 13:50:00|15.47|15.39|15.44|15.36|15.48|15.4|15.44|15.36|681
1712152500000|2024-04-03 13:55:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|54
1712152800000|2024-04-03 14:00:00|15.42|15.34|15.3|15.22|15.45|15.37|15.27|15.19|824
1712153100000|2024-04-03 14:05:00|15.32|15.24|15.32|15.24|15.32|15.24|15.27|15.19|554
1712153400000|2024-04-03 14:10:00|15.3|15.22|15.27|15.19|15.32|15.24|15.27|15.19|436
1712153700000|2024-04-03 14:15:00|15.25|15.17|15.25|15.17|15.3|15.22|15.25|15.17|1387
1712154000000|2024-04-03 14:20:00|15.29|15.21|15.27|15.19|15.29|15.21|15.25|15.17|190
1712154300000|2024-04-03 14:25:00|15.29|15.21|15.25|15.17|15.29|15.21|15.25|15.17|188
1712154600000|2024-04-03 14:30:00|15.27|15.19|15.28|15.2|15.3|15.22|15.25|15.17|433
1712154900000|2024-04-03 14:35:00|15.25|15.17|15.28|15.2|15.28|15.2|15.25|15.17|84
1712155200000|2024-04-03 14:40:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|330
1712155500000|2024-04-03 14:45:00|15.23|15.15|15.2|15.12|15.25|15.17|15.2|15.12|317
1712155800000|2024-04-03 14:50:00|15.19|15.11|15.18|15.1|15.2|15.12|15.18|15.1|727
1712156100000|2024-04-03 14:55:00|15.21|15.13|15.21|15.13|15.21|15.13|15.18|15.1|90
1712156400000|2024-04-03 15:00:00|15.19|15.11|15.23|15.15|15.23|15.15|15.18|15.1|833
1712156700000|2024-04-03 15:05:00|15.2|15.12|15.23|15.15|15.23|15.15|15.18|15.1|310
1712157000000|2024-04-03 15:10:00|15.22|15.14|15.18|15.1|15.22|15.14|15.18|15.1|70
1712157300000|2024-04-03 15:15:00|||||||||77
1712157600000|2024-04-03 15:20:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|1477
1712157900000|2024-04-03 15:25:00|15.17|15.09|15.16|15.08|15.18|15.1|15.16|15.08|1114
1712158200000|2024-04-03 15:30:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|176
1712158500000|2024-04-03 15:35:00|||||||||36
1712158800000|2024-04-03 15:40:00|||||||||8
1712159100000|2024-04-03 15:45:00|||||||||125
1712159400000|2024-04-03 15:50:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|130
1712159700000|2024-04-03 15:55:00|15.25|15.17|15.28|15.2|15.3|15.22|15.25|15.17|364
1712160000000|2024-04-03 16:00:00|15.3|15.22|15.3|15.22|15.3|15.22|15.28|15.2|303
1712160300000|2024-04-03 16:05:00|15.28|15.2|15.33|15.25|15.33|15.25|15.28|15.2|59
1712160600000|2024-04-03 16:10:00|15.32|15.24|15.28|15.2|15.33|15.25|15.28|15.2|55
1712160900000|2024-04-03 16:15:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|105
1712161200000|2024-04-03 16:20:00|||||||||93
1712161500000|2024-04-03 16:25:00|||||||||5
1712161800000|2024-04-03 16:30:00|||||||||7
1712162100000|2024-04-03 16:35:00|15.24|15.16|15.28|15.2|15.28|15.2|15.23|15.15|118
1712162400000|2024-04-03 16:40:00|15.27|15.19|15.23|15.15|15.27|15.19|15.23|15.15|88
1712162700000|2024-04-03 16:45:00|15.26|15.18|15.23|15.15|15.27|15.19|15.23|15.15|86
1712163000000|2024-04-03 16:50:00|15.26|15.18|15.23|15.15|15.26|15.18|15.21|15.13|57
1712163300000|2024-04-03 16:55:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|2
1712163600000|2024-04-03 17:00:00|15.22|15.14|15.23|15.15|15.23|15.15|15.22|15.14|0
1712163900000|2024-04-03 17:05:00|15.19|15.11|15.22|15.14|15.22|15.14|15.19|15.11|34
1712164200000|2024-04-03 17:10:00|15.21|15.13|15.18|15.1|15.22|15.14|15.18|15.1|54
1712164500000|2024-04-03 17:15:00|15.21|15.13|15.18|15.1|15.21|15.13|15.18|15.1|325
1712164800000|2024-04-03 17:20:00|15.21|15.13|15.21|15.13|15.21|15.13|15.2|15.12|0
1712165400000|2024-04-03 17:30:00|15.18|15.1|15.21|15.13|15.21|15.13|15.18|15.1|0
1712165700000|2024-04-03 17:35:00|||||||||2
1712166000000|2024-04-03 17:40:00|15.18|15.1|15.16|15.08|15.21|15.13|15.16|15.08|1016
1712166600000|2024-04-03 17:50:00|||||||||1
1712166900000|2024-04-03 17:55:00|15.18|15.1|15.16|15.08|15.18|15.1|15.16|15.08|15
1712167200000|2024-04-03 18:00:00|15.18|15.1|15.16|15.08|15.18|15.1|15.16|15.08|0
1712168100000|2024-04-03 18:15:00|||||||||1
1712168700000|2024-04-03 18:25:00|15.18|15.1|15.16|15.08|15.18|15.1|15.16|15.08|30
1712169000000|2024-04-03 18:30:00|15.18|15.1|15.16|15.08|15.19|15.11|15.16|15.08|1
1712169300000|2024-04-03 18:35:00|||||||||1
1712170500000|2024-04-03 18:55:00|15.17|15.09|15.22|15.14|15.22|15.14|15.17|15.09|136
1712170800000|2024-04-03 19:00:00|15.2|15.12|15.22|15.14|15.22|15.14|15.19|15.11|24
1712171100000|2024-04-03 19:05:00|15.2|15.12|15.22|15.14|15.22|15.14|15.19|15.11|6
1712171400000|2024-04-03 19:10:00|15.27|15.19|15.32|15.24|15.32|15.24|15.27|15.19|49
1712171700000|2024-04-03 19:15:00|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|186
1712172000000|2024-04-03 19:20:00|15.34|15.26|15.37|15.29|15.37|15.29|15.34|15.26|5
1712172300000|2024-04-03 19:25:00|15.35|15.27|15.32|15.24|15.37|15.29|15.32|15.24|20
1712172600000|2024-04-03 19:30:00|15.37|15.29|15.27|15.19|15.37|15.29|15.27|15.19|95
1712172900000|2024-04-03 19:35:00|15.26|15.18|15.22|15.14|15.27|15.19|15.22|15.14|123
1712173200000|2024-04-03 19:40:00|||||||||10
1712173500000|2024-04-03 19:45:00|15.19|15.11|15.22|15.14|15.22|15.14|15.19|15.11|0
1712173800000|2024-04-03 19:50:00|15.19|15.11|15.22|15.14|15.22|15.14|15.19|15.11|0
1712174100000|2024-04-03 19:55:00|15.23|15.15|15.29|15.21|15.29|15.21|15.22|15.14|88
1712190000000|2024-04-04 00:20:00|15.41|15.11|15.35|15.1|15.41|15.11|15.34|15.07|0
1712191500000|2024-04-04 00:45:00|15.36|15.11|15.35|15.1|15.36|15.11|15.35|15.1|0
1712191800000|2024-04-04 00:50:00|15.36|15.11|15.36|15.11|15.36|15.11|15.35|15.1|0
1712192100000|2024-04-04 00:55:00|15.35|15.1|15.35|15.1|15.37|15.12|15.35|15.1|0
1712193300000|2024-04-04 01:15:00|15.24|15.16|15.33|15.08|15.35|15.17|15.24|15.06|0
1712193600000|2024-04-04 01:20:00|15.34|15.09|15.35|15.1|15.35|15.16|15.24|15.06|0
1712193900000|2024-04-04 01:25:00|15.34|15.09|15.35|15.1|15.35|15.1|15.33|15.08|0
1712194200000|2024-04-04 01:30:00|15.33|15.08|15.33|15.08|15.33|15.16|15.24|15.06|0
1712194500000|2024-04-04 01:35:00|15.24|15.16|15.33|15.08|15.33|15.16|15.24|15.08|0
1712194800000|2024-04-04 01:40:00|15.24|15.16|15.33|15.08|15.33|15.16|15.24|15.08|0
1712195100000|2024-04-04 01:45:00|15.24|15.16|15.35|15.1|15.35|15.16|15.24|15.08|0
1712195400000|2024-04-04 01:50:00|15.33|15.08|15.33|15.08|15.33|15.08|15.33|15.08|0
1712195700000|2024-04-04 01:55:00|15.35|15.1|15.33|15.08|15.35|15.16|15.24|15.08|24
1712196000000|2024-04-04 02:00:00|15.24|15.16|15.33|15.08|15.33|15.16|15.24|15.08|0
1712196300000|2024-04-04 02:05:00|15.24|15.16|15.33|15.08|15.33|15.16|15.24|15.08|0
1712196600000|2024-04-04 02:10:00|15.24|15.16|15.24|15.16|15.33|15.19|15.24|15.08|1
1712196900000|2024-04-04 02:15:00|15.33|15.08|15.24|15.16|15.33|15.16|15.24|15.08|0
1712197200000|2024-04-04 02:20:00|15.33|15.08|15.33|15.08|15.33|15.08|15.33|15.08|0
1712197500000|2024-04-04 02:25:00|15.24|15.16|15.3|15.05|15.33|15.16|15.22|15.05|0
1712197800000|2024-04-04 02:30:00|15.22|15.14|15.3|15.05|15.33|15.16|15.22|15.05|0
1712198100000|2024-04-04 02:35:00|15.28|15.03|15.19|15.11|15.28|15.11|15.17|15.02|0
1712198400000|2024-04-04 02:40:00|15.17|15.09|15.19|15.11|15.2|15.12|15.17|15.09|0
1712198700000|2024-04-04 02:45:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|0
1712199000000|2024-04-04 02:50:00|15.21|15.13|15.3|15.05|15.3|15.14|15.21|15.03|0
1712199300000|2024-04-04 02:55:00|15.22|15.14|15.3|15.05|15.3|15.14|15.22|15.03|0
1712199600000|2024-04-04 03:00:00|15.22|15.14|15.3|15.05|15.3|15.14|15.22|15.03|0
1712199900000|2024-04-04 03:05:00|15.29|15.04|15.2|15.12|15.3|15.15|15.19|15.04|0
1712200200000|2024-04-04 03:10:00|15.18|15.1|15.3|15.05|15.3|15.12|15.18|15.05|0
1712200500000|2024-04-04 03:15:00|15.29|15.04|15.3|15.05|15.3|15.05|15.29|15.04|0
1712200800000|2024-04-04 03:20:00|15.29|15.04|15.3|15.05|15.3|15.15|15.23|15.04|0
1712201100000|2024-04-04 03:25:00|15.23|15.15|15.23|15.15|15.3|15.15|15.21|15.04|0
1712201400000|2024-04-04 03:30:00|15.3|15.05|15.29|15.04|15.3|15.15|15.21|15.04|0
1712201700000|2024-04-04 03:35:00|15.23|15.15|15.29|15.04|15.3|15.15|15.21|15.04|0
1712202000000|2024-04-04 03:40:00|15.27|15.02|15.18|15.1|15.27|15.1|15.18|15.02|0
1712202600000|2024-04-04 03:50:00|15.21|15.13|15.3|15.05|15.3|15.15|15.21|15.04|0
1712202900000|2024-04-04 03:55:00|15.23|15.15|15.3|15.05|15.3|15.15|15.21|15.04|0
1712203200000|2024-04-04 04:00:00|15.23|15.15|15.29|15.04|15.3|15.15|15.17|15.04|0
1712203500000|2024-04-04 04:05:00|15.21|15.13|15.29|15.04|15.3|15.15|15.21|15.04|0
1712203800000|2024-04-04 04:10:00|15.23|15.15|15.18|15.1|15.3|15.15|15.18|15.02|0
1712204100000|2024-04-04 04:15:00|15.2|15.12|15.2|15.12|15.2|15.12|15.18|15.1|0
1712204400000|2024-04-04 04:20:00|15.18|15.1|15.29|15.04|15.3|15.15|15.18|15.04|0
1712204700000|2024-04-04 04:25:00|15.21|15.13|15.29|15.04|15.3|15.15|15.21|15.04|0
1712205000000|2024-04-04 04:30:00|15.23|15.15|15.29|15.04|15.3|15.15|15.21|15.04|0
1712205300000|2024-04-04 04:35:00|15.21|15.13|15.29|15.04|15.3|15.15|15.21|15.04|0
1712205600000|2024-04-04 04:40:00|15.21|15.13|15.18|15.1|15.3|15.15|15.18|15.02|0
1712205900000|2024-04-04 04:45:00|15.2|15.12|15.18|15.1|15.2|15.12|15.18|15.1|0
1712206200000|2024-04-04 04:50:00|15.2|15.12|15.23|15.15|15.3|15.15|15.18|15.04|0
1712206500000|2024-04-04 04:55:00|15.29|15.04|15.21|15.13|15.3|15.15|15.21|15.04|8
1712206800000|2024-04-04 05:00:00|15.23|15.15|15.29|15.04|15.3|15.15|15.21|15.04|0
1712207100000|2024-04-04 05:05:00|15.21|15.13|15.24|15.16|15.34|15.16|15.21|15.04|0
1712207400000|2024-04-04 05:10:00|15.3|15.05|15.18|15.1|15.32|15.16|15.18|15.02|0
1712207700000|2024-04-04 05:15:00|15.19|15.11|15.18|15.1|15.2|15.12|15.18|15.1|0
1712208000000|2024-04-04 05:20:00|15.19|15.11|15.24|15.16|15.32|15.16|15.18|15.05|0
1712208300000|2024-04-04 05:25:00|15.34|15.09|15.35|15.1|15.35|15.2|15.24|15.09|0
1712208600000|2024-04-04 05:30:00|15.26|15.18|15.29|15.21|15.35|15.21|15.26|15.1|0
1712208900000|2024-04-04 05:35:00|15.28|15.2|15.29|15.21|15.29|15.21|15.28|15.2|0
1712209200000|2024-04-04 05:40:00|15.28|15.2|15.29|15.21|15.29|15.21|15.28|15.2|0
1712209500000|2024-04-04 05:45:00|15.28|15.2|15.29|15.21|15.29|15.21|15.28|15.2|0
1712209800000|2024-04-04 05:50:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1712210100000|2024-04-04 05:55:00|15.24|15.16|15.27|15.19|15.27|15.19|15.24|15.16|3
1712210400000|2024-04-04 06:00:00|15.26|15.18|15.27|15.19|15.27|15.19|15.24|15.16|0
1712212200000|2024-04-04 06:30:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|1
1712214000000|2024-04-04 07:00:00|15.26|15.18|15.21|15.13|15.26|15.18|15.21|15.13|44
1712214300000|2024-04-04 07:05:00|15.22|15.14|15.26|15.18|15.26|15.18|15.21|15.13|29
1712214600000|2024-04-04 07:10:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|43
1712214900000|2024-04-04 07:15:00|||||||||6
1712215200000|2024-04-04 07:20:00|||||||||17
1712215500000|2024-04-04 07:25:00|15.19|15.11|15.21|15.13|15.21|15.13|15.17|15.09|163
1712215800000|2024-04-04 07:30:00|15.19|15.11|15.19|15.11|15.21|15.13|15.19|15.11|122
1712216100000|2024-04-04 07:35:00|15.2|15.12|15.16|15.08|15.21|15.13|15.16|15.08|6
1712216400000|2024-04-04 07:40:00|||||||||195
1712216700000|2024-04-04 07:45:00|15.17|15.09|15.16|15.08|15.17|15.09|15.16|15.08|17
1712217000000|2024-04-04 07:50:00|||||||||33
1712217300000|2024-04-04 07:55:00|||||||||67
1712217600000|2024-04-04 08:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|17
1712217900000|2024-04-04 08:05:00|||||||||42
1712218200000|2024-04-04 08:10:00|||||||||108
1712218500000|2024-04-04 08:15:00|15.14|15.06|15.11|15.03|15.16|15.08|15.11|15.03|280
1712218800000|2024-04-04 08:20:00|15.13|15.05|15.11|15.03|15.13|15.05|15.11|15.03|266
1712219100000|2024-04-04 08:25:00|||||||||28
1712219400000|2024-04-04 08:30:00|15.09|15.01|15.11|15.03|15.11|15.03|15.08|15|438
1712219700000|2024-04-04 08:35:00|15.08|15|15.11|15.03|15.11|15.03|15.08|15|372
1712220000000|2024-04-04 08:40:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|3
1712220300000|2024-04-04 08:45:00|||||||||54
1712220600000|2024-04-04 08:50:00|15.13|15.05|15.11|15.03|15.13|15.05|15.11|15.03|229
1712220900000|2024-04-04 08:55:00|15.13|15.05|15.11|15.03|15.13|15.05|15.11|15.03|63
1712221200000|2024-04-04 09:00:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|122
1712221500000|2024-04-04 09:05:00|||||||||30
1712221800000|2024-04-04 09:10:00|||||||||20
1712222100000|2024-04-04 09:15:00|15.12|15.04|15.08|15|15.12|15.04|15.08|15|86
1712222400000|2024-04-04 09:20:00|||||||||2
1712222700000|2024-04-04 09:25:00|15.06|14.98|15.08|15|15.08|15|15.06|14.98|369
1712223000000|2024-04-04 09:30:00|||||||||46
1712223300000|2024-04-04 09:35:00|||||||||20
1712223600000|2024-04-04 09:40:00|15.12|15.04|15.08|15|15.13|15.05|15.08|15|32
1712223900000|2024-04-04 09:45:00|15.1|15.02|15.1|15.02|15.1|15.02|15.09|15.01|115
1712224200000|2024-04-04 09:50:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|175
1712224500000|2024-04-04 09:55:00|15.1|15.02|15.09|15.01|15.1|15.02|15.08|15|84
1712224800000|2024-04-04 10:00:00|15.1|15.02|15.13|15.05|15.13|15.05|15.08|15|22
1712225100000|2024-04-04 10:05:00|15.12|15.04|15.1|15.02|15.12|15.04|15.09|15.01|110
1712225400000|2024-04-04 10:10:00|15.09|15.01|15.08|15|15.09|15.01|15.08|15|90
1712225700000|2024-04-04 10:15:00|||||||||13
1712226000000|2024-04-04 10:20:00|||||||||49
1712226300000|2024-04-04 10:25:00|||||||||25
1712226600000|2024-04-04 10:30:00|||||||||30
1712226900000|2024-04-04 10:35:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|108
1712227200000|2024-04-04 10:40:00|15.08|15|15.08|15|15.08|15|15.08|15|28
1712227500000|2024-04-04 10:45:00|15.1|15.02|15.1|15.02|15.1|15.02|15.08|15|316
1712227800000|2024-04-04 10:50:00|15.08|15|15.08|15|15.1|15.02|15.08|15|33
1712228100000|2024-04-04 10:55:00|||||||||30
1712228400000|2024-04-04 11:00:00|||||||||3
1712228700000|2024-04-04 11:05:00|||||||||58
1712229000000|2024-04-04 11:10:00|||||||||3
1712229300000|2024-04-04 11:15:00|||||||||34
1712229600000|2024-04-04 11:20:00|||||||||8
1712229900000|2024-04-04 11:25:00|||||||||33
1712230200000|2024-04-04 11:30:00|||||||||8
1712230500000|2024-04-04 11:35:00|||||||||32
1712230800000|2024-04-04 11:40:00|||||||||77
1712231100000|2024-04-04 11:45:00|15.11|15.03|15.08|15|15.11|15.03|15.08|15|502
1712231400000|2024-04-04 11:50:00|15.11|15.03|15.09|15.01|15.11|15.03|15.08|15|64
1712231700000|2024-04-04 11:55:00|||||||||12
1712232000000|2024-04-04 12:00:00|||||||||26
1712232300000|2024-04-04 12:05:00|||||||||9
1712232600000|2024-04-04 12:10:00|||||||||27
1712232900000|2024-04-04 12:15:00|15.11|15.03|15.1|15.02|15.11|15.03|15.09|15.01|73
1712233200000|2024-04-04 12:20:00|15.09|15.01|15.11|15.03|15.11|15.03|15.09|15.01|90
1712233500000|2024-04-04 12:25:00|15.12|15.04|15.11|15.03|15.14|15.06|15.09|15.01|283
1712233800000|2024-04-04 12:30:00|15.09|15.01|15.09|15.01|15.11|15.03|15.09|15.01|184
1712234100000|2024-04-04 12:35:00|||||||||23
1712234400000|2024-04-04 12:40:00|15.06|14.98|15.09|15.01|15.09|15.01|15.06|14.98|7
1712234700000|2024-04-04 12:45:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|193
1712235000000|2024-04-04 12:50:00|15.09|15.01|15.04|14.96|15.09|15.01|15.04|14.96|407
1712235600000|2024-04-04 13:00:00|||||||||150
1712235900000|2024-04-04 13:05:00|||||||||8
1712236200000|2024-04-04 13:10:00|15.01|14.93|15.04|14.96|15.04|14.96|15.01|14.93|624
1712236500000|2024-04-04 13:15:00|15.02|14.94|15.02|14.94|15.04|14.96|15.01|14.93|7
1712236800000|2024-04-04 13:20:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|161
1712237100000|2024-04-04 13:25:00|||||||||11
1712237400000|2024-04-04 13:30:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|33
1712237700000|2024-04-04 13:35:00|15.05|14.97|15.07|14.99|15.09|15.01|15.04|14.96|340
1712238000000|2024-04-04 13:40:00|15.05|14.97|14.99|14.91|15.05|14.97|14.99|14.91|65
1712238300000|2024-04-04 13:45:00|15.02|14.94|15.04|14.96|15.04|14.96|15.02|14.94|63
1712238600000|2024-04-04 13:50:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|238
1712238900000|2024-04-04 13:55:00|15.04|14.96|14.99|14.91|15.04|14.96|14.99|14.91|594
1712239200000|2024-04-04 14:00:00|||||||||9
1712239500000|2024-04-04 14:05:00|14.97|14.89|14.97|14.89|14.99|14.91|14.97|14.89|108
1712239800000|2024-04-04 14:10:00|14.99|14.91|14.97|14.89|14.99|14.91|14.97|14.89|96
1712240100000|2024-04-04 14:15:00|||||||||247
1712240400000|2024-04-04 14:20:00|14.96|14.88|15|14.92|15|14.92|14.95|14.87|1154
1712240700000|2024-04-04 14:25:00|14.98|14.9|14.97|14.89|15|14.92|14.95|14.87|84
1712241000000|2024-04-04 14:30:00|||||||||44
1712241300000|2024-04-04 14:35:00|14.98|14.9|14.95|14.87|14.98|14.9|14.95|14.87|104
1712241600000|2024-04-04 14:40:00|||||||||5
1712241900000|2024-04-04 14:45:00|||||||||334
1712242200000|2024-04-04 14:50:00|||||||||45
1712242500000|2024-04-04 14:55:00|||||||||57
1712242800000|2024-04-04 15:00:00|||||||||39
1712243100000|2024-04-04 15:05:00|14.99|14.91|15|14.92|15|14.92|14.99|14.91|165
1712243400000|2024-04-04 15:10:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|219
1712243700000|2024-04-04 15:15:00|15.01|14.93|15|14.92|15.03|14.95|15|14.92|21
1712244000000|2024-04-04 15:20:00|15.03|14.95|15|14.92|15.03|14.95|15|14.92|56
1712244300000|2024-04-04 15:25:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|815
1712244600000|2024-04-04 15:30:00|14.97|14.89|14.95|14.87|14.97|14.89|14.95|14.87|425
1712244900000|2024-04-04 15:35:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|90
1712245200000|2024-04-04 15:40:00|||||||||1262
1712245500000|2024-04-04 15:45:00|14.94|14.86|14.93|14.85|14.94|14.86|14.93|14.85|156
1712245800000|2024-04-04 15:50:00|||||||||212
1712246100000|2024-04-04 15:55:00|||||||||3
1712246400000|2024-04-04 16:00:00|14.95|14.87|14.93|14.85|14.95|14.87|14.93|14.85|288
1712246700000|2024-04-04 16:05:00|||||||||617
1712247000000|2024-04-04 16:10:00|14.94|14.86|14.95|14.87|14.98|14.9|14.93|14.85|1
1712247300000|2024-04-04 16:15:00|||||||||2
1712247600000|2024-04-04 16:20:00|14.97|14.89|14.95|14.87|14.98|14.9|14.95|14.87|1
1712247900000|2024-04-04 16:25:00|14.94|14.86|14.95|14.87|14.95|14.87|14.93|14.85|19
1712248200000|2024-04-04 16:30:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|6
1712248500000|2024-04-04 16:35:00|||||||||434
1712250000000|2024-04-04 17:00:00|14.95|14.87|14.93|14.85|14.95|14.87|14.93|14.85|45
1712250300000|2024-04-04 17:05:00|||||||||11
1712250600000|2024-04-04 17:10:00|||||||||1
1712251200000|2024-04-04 17:20:00|||||||||2
1712251800000|2024-04-04 17:30:00|14.98|14.9|14.93|14.85|14.98|14.9|14.93|14.85|127
1712252100000|2024-04-04 17:35:00|14.94|14.86|14.93|14.85|14.94|14.86|14.93|14.85|81
1712252400000|2024-04-04 17:40:00|14.94|14.86|14.95|14.87|14.98|14.9|14.93|14.85|21
1712252700000|2024-04-04 17:45:00|14.98|14.9|14.98|14.9|15|14.92|14.95|14.87|198
1712253000000|2024-04-04 17:50:00|14.95|14.87|14.95|14.87|14.97|14.89|14.95|14.87|0
1712253300000|2024-04-04 17:55:00|14.98|14.9|15|14.92|15|14.92|14.95|14.87|36
1712253600000|2024-04-04 18:00:00|15.03|14.95|15.03|14.95|15.05|14.97|15.02|14.94|46
1712253900000|2024-04-04 18:05:00|15.05|14.97|15.19|15.11|15.2|15.12|15.05|14.97|92
1712254200000|2024-04-04 18:10:00|15.18|15.1|15.25|15.17|15.25|15.17|15.18|15.1|1920
1712254500000|2024-04-04 18:15:00|15.22|15.14|15.33|15.25|15.38|15.3|15.22|15.14|250
1712254800000|2024-04-04 18:20:00|15.34|15.26|15.28|15.2|15.38|15.3|15.28|15.2|100
1712255100000|2024-04-04 18:25:00|15.27|15.19|15.45|15.37|15.45|15.37|15.26|15.18|457
1712255400000|2024-04-04 18:30:00|15.48|15.4|15.63|15.55|15.71|15.63|15.45|15.37|536
1712255700000|2024-04-04 18:35:00|15.62|15.54|15.55|15.47|15.63|15.55|15.49|15.41|188
1712256000000|2024-04-04 18:40:00|15.56|15.48|15.75|15.67|15.75|15.67|15.55|15.47|253
1712256300000|2024-04-04 18:45:00|15.74|15.66|15.65|15.57|15.75|15.67|15.65|15.57|109
1712256600000|2024-04-04 18:50:00|15.61|15.53|15.7|15.62|15.75|15.67|15.6|15.52|77
1712256900000|2024-04-04 18:55:00|15.71|15.63|15.75|15.67|15.8|15.72|15.7|15.62|295
1712257200000|2024-04-04 19:00:00|15.76|15.68|15.77|15.69|15.8|15.72|15.67|15.59|200
1712257500000|2024-04-04 19:05:00|15.76|15.68|15.67|15.59|15.77|15.69|15.67|15.59|129
1712257800000|2024-04-04 19:10:00|15.69|15.61|15.75|15.67|15.8|15.72|15.67|15.59|54
1712258100000|2024-04-04 19:15:00|15.77|15.69|15.85|15.77|15.9|15.82|15.77|15.69|382
1712258400000|2024-04-04 19:20:00|15.86|15.78|15.8|15.72|15.86|15.78|15.75|15.67|25
1712258700000|2024-04-04 19:25:00|15.81|15.73|16.01|15.93|16.01|15.93|15.77|15.69|503
1712259000000|2024-04-04 19:30:00|16|15.92|16|15.92|16.02|15.94|15.93|15.85|395
1712259300000|2024-04-04 19:35:00|15.98|15.9|16.17|16.09|16.19|16.11|15.98|15.9|339
1712259600000|2024-04-04 19:40:00|16.15|16.07|16.05|15.97|16.18|16.1|16.05|15.97|64
1712259900000|2024-04-04 19:45:00|16.07|15.99|15.96|15.88|16.1|16.02|15.92|15.84|47
1712260200000|2024-04-04 19:50:00|15.94|15.86|15.91|15.83|16.02|15.94|15.9|15.82|159
1712260500000|2024-04-04 19:55:00|15.89|15.81|15.84|15.76|16.06|15.95|15.83|15.75|220
1712276100000|2024-04-05 00:15:00|16.18|15.88|16.2|15.9|16.2|16.02|16.07|15.88|2
1712276400000|2024-04-05 00:20:00|16.18|15.93|16.12|16.04|16.23|16.08|16.12|15.93|4
1712276700000|2024-04-05 00:25:00|16.13|16.05|16.12|16.04|16.14|16.06|16.12|16.04|1
1712277000000|2024-04-05 00:30:00|16.13|16.05|16.14|16.06|16.14|16.06|16.12|16.04|1
1712277300000|2024-04-05 00:35:00|16.15|16.07|16.14|16.06|16.16|16.08|16.14|16.06|10
1712277900000|2024-04-05 00:45:00|16.25|16|16.19|16.11|16.28|16.11|16.19|16|1
1712278200000|2024-04-05 00:50:00|16.2|16.12|16.14|16.06|16.26|16.12|16.14|16|1
1712278500000|2024-04-05 00:55:00|16.16|16.08|16.14|16.06|16.26|16.11|16.14|15.98|8
1712278800000|2024-04-05 01:00:00|16.19|16.11|16.14|16.06|16.28|16.11|16.14|16|0
1712279100000|2024-04-05 01:05:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|0
1712279400000|2024-04-05 01:10:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|4
1712279700000|2024-04-05 01:15:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1712280000000|2024-04-05 01:20:00|16.18|16.1|16.25|16|16.25|16.1|16.15|16|0
1712280300000|2024-04-05 01:25:00|16.15|16.07|16.19|16.11|16.26|16.11|16.15|16|0
1712280600000|2024-04-05 01:30:00|16.25|16|16.21|16.13|16.27|16.13|16.16|16|0
1712280900000|2024-04-05 01:35:00|16.19|16.11|16.17|16.09|16.27|16.11|16.16|16|0
1712281200000|2024-04-05 01:40:00|16.19|16.11|16.12|16.04|16.25|16.11|16.12|16|1
1712281500000|2024-04-05 01:45:00|16.13|16.05|16.19|16.11|16.2|16.12|16.13|16.05|0
1712281800000|2024-04-05 01:50:00|16.27|16.02|16.3|16.05|16.32|16.13|16.19|16.02|0
1712282100000|2024-04-05 01:55:00|16.21|16.13|16.31|16.06|16.33|16.16|16.21|16.03|0
1712282400000|2024-04-05 02:00:00|16.28|16.03|16.3|16.05|16.3|16.13|16.21|16.02|0
1712282700000|2024-04-05 02:05:00|16.2|16.12|16.28|16.03|16.3|16.13|16.19|16.03|2
1712283000000|2024-04-05 02:10:00|16.21|16.13|16.17|16.09|16.28|16.13|16.17|16.02|0
1712283300000|2024-04-05 02:15:00|16.18|16.1|16.3|16.05|16.33|16.16|16.17|16.02|0
1712283600000|2024-04-05 02:20:00|16.24|16.16|16.3|16.05|16.35|16.16|16.22|16.05|0
1712283900000|2024-04-05 02:25:00|16.22|16.14|16.3|16.05|16.32|16.14|16.22|16.05|0
1712284200000|2024-04-05 02:30:00|16.28|16.03|16.28|16.03|16.28|16.03|16.28|16.03|0
1712284800000|2024-04-05 02:40:00|16.21|16.13|16.3|16.05|16.3|16.13|16.21|16.05|0
1712285100000|2024-04-05 02:45:00|16.21|16.13|16.28|16.03|16.3|16.13|16.21|16.03|0
1712285400000|2024-04-05 02:50:00|16.19|16.11|16.19|16.11|16.28|16.11|16.19|16.03|0
1712285700000|2024-04-05 02:55:00|16.28|16.03|16.19|16.11|16.28|16.11|16.19|16.03|0
1712286000000|2024-04-05 03:00:00|16.28|16.03|16.17|16.09|16.28|16.13|16.17|16.03|0
1712286300000|2024-04-05 03:05:00|16.19|16.11|16.22|16.14|16.28|16.14|16.19|16.03|4
1712286600000|2024-04-05 03:10:00|16.19|16.11|16.17|16.09|16.28|16.13|16.17|16.03|1
1712287200000|2024-04-05 03:20:00|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|0
1712287800000|2024-04-05 03:30:00|16.12|16.04|16.08|16|16.13|16.05|16.08|16|1
1712288400000|2024-04-05 03:40:00|16.09|16.01|16.09|16.01|16.12|16.04|16.08|16|0
1712289000000|2024-04-05 03:50:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1712289300000|2024-04-05 03:55:00|16.13|15.88|16.14|15.89|16.14|15.89|16.13|15.88|1
1712289600000|2024-04-05 04:00:00|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1712291400000|2024-04-05 04:30:00|16.17|15.92|16.15|15.9|16.17|15.92|16.15|15.9|1
1712291700000|2024-04-05 04:35:00|16.14|15.89|16.14|15.89|16.14|15.89|16.14|15.89|0
1712292000000|2024-04-05 04:40:00|16.16|15.91|16.16|15.91|16.16|15.91|16.15|15.9|0
1712292300000|2024-04-05 04:45:00|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|0
1712292600000|2024-04-05 04:50:00|16.14|15.89|16.14|15.89|16.14|15.89|16.13|15.88|1
1712292900000|2024-04-05 04:55:00|16.13|15.88|16.14|15.89|16.14|15.89|16.13|15.88|0
1712293200000|2024-04-05 05:00:00|16.13|15.88|16.03|15.95|16.13|15.95|16.03|15.85|0
1712293500000|2024-04-05 05:05:00|16.1|15.85|16.01|15.93|16.12|15.95|16.01|15.85|0
1712293800000|2024-04-05 05:10:00|16.1|15.85|16.01|15.93|16.1|15.93|15.99|15.84|0
1712294100000|2024-04-05 05:15:00|16.09|15.84|16.01|15.93|16.09|15.93|16.01|15.84|0
1712294400000|2024-04-05 05:20:00|16.1|15.85|16.01|15.93|16.1|15.93|16.01|15.84|0
1712294700000|2024-04-05 05:25:00|16.09|15.84|16.12|15.87|16.14|15.93|16.01|15.84|0
1712295000000|2024-04-05 05:30:00|16.13|15.88|16.12|15.87|16.14|15.89|16.12|15.87|0
1712295300000|2024-04-05 05:35:00|16.11|15.86|16.03|15.95|16.11|15.95|16.01|15.84|1
1712295600000|2024-04-05 05:40:00|16|15.92|16|15.92|16|15.92|15.98|15.9|4
1712295900000|2024-04-05 05:45:00|15.98|15.9|15.95|15.87|16|15.92|15.95|15.87|2
1712296200000|2024-04-05 05:50:00|15.96|15.88|15.99|15.91|15.99|15.91|15.96|15.88|0
1712296500000|2024-04-05 05:55:00|||||||||9
1712296800000|2024-04-05 06:00:00|15.95|15.87|15.97|15.89|16.01|15.93|15.95|15.87|56
1712297100000|2024-04-05 06:05:00|15.96|15.88|15.95|15.87|15.97|15.89|15.94|15.86|318
1712297400000|2024-04-05 06:10:00|15.96|15.88|15.96|15.88|15.97|15.89|15.95|15.87|458
1712297700000|2024-04-05 06:15:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|1
1712298300000|2024-04-05 06:25:00|15.95|15.87|15.94|15.86|15.97|15.89|15.92|15.84|11
1712298600000|2024-04-05 06:30:00|15.92|15.84|15.85|15.77|15.92|15.84|15.85|15.77|147
1712298900000|2024-04-05 06:35:00|||||||||9
1712299200000|2024-04-05 06:40:00|15.87|15.79|16|15.92|16|15.92|15.87|15.79|199
1712299500000|2024-04-05 06:45:00|||||||||124
1712300100000|2024-04-05 06:55:00|15.96|15.88|15.95|15.87|15.97|15.89|15.95|15.87|70
1712300400000|2024-04-05 07:00:00|15.97|15.89|15.97|15.89|16|15.92|15.95|15.87|88
1712300700000|2024-04-05 07:05:00|15.99|15.91|16.02|15.94|16.05|15.97|15.97|15.89|225
1712301000000|2024-04-05 07:10:00|16.01|15.93|16.04|15.96|16.07|15.99|15.97|15.89|383
1712301300000|2024-04-05 07:15:00|16.07|15.99|16.02|15.94|16.07|15.99|16.01|15.93|312
1712301600000|2024-04-05 07:20:00|15.99|15.91|15.97|15.89|16.02|15.94|15.97|15.89|615
1712301900000|2024-04-05 07:25:00|15.98|15.9|15.99|15.91|15.99|15.91|15.94|15.86|265
1712302200000|2024-04-05 07:30:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|102
1712302500000|2024-04-05 07:35:00|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|490
1712302800000|2024-04-05 07:40:00|16.09|16.01|16.14|16.06|16.14|16.06|16.09|16.01|130
1712303100000|2024-04-05 07:45:00|16.12|16.04|16.14|16.06|16.14|16.06|16.11|16.03|391
1712303400000|2024-04-05 07:50:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|122
1712303700000|2024-04-05 07:55:00|16.07|15.99|16.04|15.96|16.09|16.01|16.04|15.96|681
1712304000000|2024-04-05 08:00:00|16.03|15.95|15.94|15.86|16.03|15.95|15.94|15.86|1412
1712304300000|2024-04-05 08:05:00|15.93|15.85|15.87|15.79|15.93|15.85|15.84|15.76|688
1712304600000|2024-04-05 08:10:00|15.89|15.81|15.89|15.81|15.92|15.84|15.89|15.81|130
1712304900000|2024-04-05 08:15:00|15.92|15.84|15.94|15.86|15.94|15.86|15.91|15.83|255
1712305200000|2024-04-05 08:20:00|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|516
1712305500000|2024-04-05 08:25:00|15.96|15.88|15.92|15.84|15.99|15.91|15.89|15.81|221
1712305800000|2024-04-05 08:30:00|15.9|15.82|15.94|15.86|15.94|15.86|15.89|15.81|170
1712306100000|2024-04-05 08:35:00|15.96|15.88|15.96|15.88|15.98|15.9|15.94|15.86|786
1712306400000|2024-04-05 08:40:00|15.94|15.86|15.96|15.88|15.99|15.91|15.94|15.86|405
1712306700000|2024-04-05 08:45:00|15.99|15.91|15.99|15.91|15.99|15.91|15.96|15.88|53
1712307000000|2024-04-05 08:50:00|16.01|15.93|16.01|15.93|16.04|15.96|16.01|15.93|108
1712307300000|2024-04-05 08:55:00|16.04|15.96|16.04|15.96|16.1|16.02|16.03|15.95|1200
1712307600000|2024-04-05 09:00:00|16.03|15.95|16.03|15.95|16.04|15.96|15.99|15.91|373
1712307900000|2024-04-05 09:05:00|16.04|15.96|16.01|15.93|16.05|15.97|15.99|15.91|454
1712308200000|2024-04-05 09:10:00|15.99|15.91|15.99|15.91|16.01|15.93|15.99|15.91|247
1712308500000|2024-04-05 09:15:00|16|15.92|16.06|15.98|16.09|16.01|15.99|15.91|495
1712308800000|2024-04-05 09:20:00|16.09|16.01|16.09|16.01|16.09|16.01|16.06|15.98|149
1712309100000|2024-04-05 09:25:00|16.06|15.98|16.09|16.01|16.09|16.01|16.04|15.96|185
1712309400000|2024-04-05 09:30:00|16.1|16.02|16.08|16|16.1|16.02|16.04|15.96|161
1712309700000|2024-04-05 09:35:00|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|105
1712310000000|2024-04-05 09:40:00|16.04|15.96|16.04|15.96|16.06|15.98|16.03|15.95|516
1712310300000|2024-04-05 09:45:00|||||||||144
1712310600000|2024-04-05 09:50:00|16.01|15.93|15.98|15.9|16.04|15.96|15.98|15.9|518
1712310900000|2024-04-05 09:55:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|87
1712311200000|2024-04-05 10:00:00|15.95|15.87|15.96|15.88|15.96|15.88|15.93|15.85|408
1712311500000|2024-04-05 10:05:00|16|15.92|15.96|15.88|16|15.92|15.96|15.88|232
1712311800000|2024-04-05 10:10:00|15.95|15.87|16.01|15.93|16.01|15.93|15.95|15.87|1210
1712312100000|2024-04-05 10:15:00|||||||||128
1712312400000|2024-04-05 10:20:00|15.98|15.9|16|15.92|16.01|15.93|15.98|15.9|58
1712312700000|2024-04-05 10:25:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|73
1712313000000|2024-04-05 10:30:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|370
1712313300000|2024-04-05 10:35:00|||||||||159
1712313600000|2024-04-05 10:40:00|||||||||54
1712313900000|2024-04-05 10:45:00|16|15.92|16|15.92|16.01|15.93|16|15.92|149
1712314200000|2024-04-05 10:50:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|60
1712314500000|2024-04-05 10:55:00|16.01|15.93|15.98|15.9|16.02|15.94|15.98|15.9|56
1712314800000|2024-04-05 11:00:00|15.97|15.89|15.95|15.87|15.97|15.89|15.93|15.85|80
1712315100000|2024-04-05 11:05:00|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|0
1712315400000|2024-04-05 11:10:00|15.97|15.89|15.97|15.89|15.97|15.89|15.95|15.87|2
1712315700000|2024-04-05 11:15:00|15.98|15.9|15.98|15.9|16|15.92|15.98|15.9|226
1712316000000|2024-04-05 11:20:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|226
1712316300000|2024-04-05 11:25:00|16.07|15.99|16.02|15.94|16.07|15.99|16.02|15.94|159
1712316600000|2024-04-05 11:30:00|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|24
1712316900000|2024-04-05 11:35:00|16.05|15.97|16.05|15.97|16.05|15.97|16.02|15.94|518
1712317200000|2024-04-05 11:40:00|16.07|15.99|16.02|15.94|16.07|15.99|16.02|15.94|475
1712317500000|2024-04-05 11:45:00|16.05|15.97|16.02|15.94|16.07|15.99|16.02|15.94|372
1712317800000|2024-04-05 11:50:00|||||||||12
1712318100000|2024-04-05 11:55:00|16.05|15.97|16.05|15.97|16.07|15.99|16.02|15.94|204
1712318400000|2024-04-05 12:00:00|16.03|15.95|16|15.92|16.03|15.95|16|15.92|87
1712318700000|2024-04-05 12:05:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|12
1712319000000|2024-04-05 12:10:00|||||||||2
1712319300000|2024-04-05 12:15:00|16|15.92|16|15.92|16|15.92|15.98|15.9|56
1712319600000|2024-04-05 12:20:00|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|174
1712319900000|2024-04-05 12:25:00|||||||||144
1712320200000|2024-04-05 12:30:00|16.06|15.98|15.95|15.87|16.22|16.14|15.95|15.87|2067
1712320500000|2024-04-05 12:35:00|15.97|15.89|16|15.92|16.08|16|15.95|15.87|532
1712320800000|2024-04-05 12:40:00|16.02|15.94|15.95|15.87|16.02|15.94|15.9|15.82|773
1712321100000|2024-04-05 12:45:00|15.92|15.84|16.04|15.96|16.05|15.97|15.9|15.82|183
1712321400000|2024-04-05 12:50:00|16.05|15.97|16|15.92|16.05|15.97|15.98|15.9|69
1712321700000|2024-04-05 12:55:00|16.05|15.97|16.03|15.95|16.05|15.97|16|15.92|89
1712322000000|2024-04-05 13:00:00|16.01|15.93|16.08|16|16.12|16.04|16|15.92|583
1712322300000|2024-04-05 13:05:00|16.1|16.02|16.07|15.99|16.12|16.04|16.05|15.97|361
1712322600000|2024-04-05 13:10:00|16.12|16.04|16.12|16.04|16.12|16.04|16.07|15.99|613
1712322900000|2024-04-05 13:15:00|16.1|16.02|16.13|16.05|16.17|16.09|16.1|16.02|118
1712323200000|2024-04-05 13:20:00|16.12|16.04|16.12|16.04|16.16|16.08|16.1|16.02|652
1712323500000|2024-04-05 13:25:00|16.1|16.02|16.05|15.97|16.12|16.04|16.02|15.94|543
1712323800000|2024-04-05 13:30:00|16.06|15.98|16.02|15.94|16.07|15.99|16|15.92|604
1712324100000|2024-04-05 13:35:00|16|15.92|16.03|15.95|16.05|15.97|15.93|15.85|1159
1712324400000|2024-04-05 13:40:00|16.05|15.97|16|15.92|16.07|15.99|15.95|15.87|580
1712324700000|2024-04-05 13:45:00|16.02|15.94|16|15.92|16.05|15.97|15.97|15.89|477
1712325000000|2024-04-05 13:50:00|16.01|15.93|15.83|15.75|16.03|15.95|15.83|15.75|1077
1712325300000|2024-04-05 13:55:00|15.85|15.77|15.95|15.87|15.95|15.87|15.83|15.75|422
1712325600000|2024-04-05 14:00:00|15.97|15.89|16.05|15.97|16.12|16.04|15.97|15.89|570
1712325900000|2024-04-05 14:05:00|16.04|15.96|16.1|16.02|16.18|16.1|16.02|15.94|822
1712326200000|2024-04-05 14:10:00|16.13|16.05|16.08|16|16.15|16.07|16.03|15.95|373
1712326500000|2024-04-05 14:15:00|16.05|15.97|16.1|16.02|16.15|16.07|16.05|15.97|376
1712326800000|2024-04-05 14:20:00|16.12|16.04|16.13|16.05|16.15|16.07|16.1|16.02|219
1712327100000|2024-04-05 14:25:00|16.12|16.04|16.15|16.07|16.2|16.12|16.12|16.04|790
1712327400000|2024-04-05 14:30:00|16.18|16.1|16.18|16.1|16.2|16.12|16.15|16.07|705
1712327700000|2024-04-05 14:35:00|16.15|16.07|16.19|16.11|16.2|16.12|16.13|16.05|828
1712328000000|2024-04-05 14:40:00|16.18|16.1|16.15|16.07|16.2|16.12|16.15|16.07|290
1712328300000|2024-04-05 14:45:00|16.18|16.1|16.06|15.98|16.2|16.12|16.06|15.98|1189
1712328600000|2024-04-05 14:50:00|16.03|15.95|16.03|15.95|16.06|15.98|16.01|15.93|205
1712328900000|2024-04-05 14:55:00|16.05|15.97|15.96|15.88|16.06|15.98|15.96|15.88|505
1712329200000|2024-04-05 15:00:00|15.98|15.9|16.11|16.03|16.11|16.03|15.96|15.88|402
1712329500000|2024-04-05 15:05:00|16.08|16|16.08|16|16.13|16.05|16.08|16|439
1712329800000|2024-04-05 15:10:00|16.06|15.98|16.13|16.05|16.14|16.06|16.03|15.95|523
1712330100000|2024-04-05 15:15:00|16.14|16.06|16.15|16.07|16.2|16.12|16.13|16.05|458
1712330400000|2024-04-05 15:20:00|16.2|16.12|16.15|16.07|16.2|16.12|16.14|16.06|1050
1712330700000|2024-04-05 15:25:00|16.19|16.11|16.15|16.07|16.2|16.12|16.15|16.07|1731
1712331000000|2024-04-05 15:30:00|16.13|16.05|16.13|16.05|16.15|16.07|16.08|16|427
1712331300000|2024-04-05 15:35:00|16.14|16.06|16.12|16.04|16.15|16.07|16.1|16.02|75
1712331600000|2024-04-05 15:40:00|16.1|16.02|16.03|15.95|16.13|16.05|16.03|15.95|197
1712331900000|2024-04-05 15:45:00|15.98|15.9|15.95|15.87|15.98|15.9|15.92|15.84|387
1712332200000|2024-04-05 15:50:00|15.97|15.89|15.87|15.79|15.97|15.89|15.87|15.79|357
1712332500000|2024-04-05 15:55:00|15.85|15.77|15.82|15.74|15.87|15.79|15.75|15.67|737
1712332800000|2024-04-05 16:00:00|15.8|15.72|15.82|15.74|15.85|15.77|15.77|15.69|231
1712333100000|2024-04-05 16:05:00|15.83|15.75|15.87|15.79|15.88|15.8|15.82|15.74|51
1712333400000|2024-04-05 16:10:00|15.9|15.82|15.88|15.8|15.91|15.83|15.87|15.79|95
1712333700000|2024-04-05 16:15:00|15.9|15.82|15.87|15.79|15.9|15.82|15.87|15.79|3
1712334000000|2024-04-05 16:20:00|15.88|15.8|15.87|15.79|15.9|15.82|15.87|15.79|14
1712334300000|2024-04-05 16:25:00|15.88|15.8|15.88|15.8|15.92|15.84|15.87|15.79|81
1712334600000|2024-04-05 16:30:00|15.9|15.82|15.9|15.82|15.92|15.84|15.9|15.82|150
1712334900000|2024-04-05 16:35:00|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|43
1712335200000|2024-04-05 16:40:00|15.92|15.84|15.92|15.84|15.92|15.84|15.9|15.82|105
1712335500000|2024-04-05 16:45:00|15.9|15.82|15.9|15.82|15.9|15.82|15.87|15.79|37
1712335800000|2024-04-05 16:50:00|15.92|15.84|15.9|15.82|15.92|15.84|15.87|15.79|37
1712336100000|2024-04-05 16:55:00|15.92|15.84|15.86|15.78|15.92|15.84|15.85|15.77|71
1712336400000|2024-04-05 17:00:00|15.87|15.79|15.92|15.84|15.92|15.84|15.85|15.77|91
1712336700000|2024-04-05 17:05:00|15.95|15.87|16.03|15.95|16.04|15.96|15.95|15.87|252
1712337000000|2024-04-05 17:10:00|16.02|15.94|16.09|16.01|16.09|16.01|15.99|15.91|166
1712337300000|2024-04-05 17:15:00|16.07|15.99|16.04|15.96|16.09|16.01|16.04|15.96|11
1712337600000|2024-04-05 17:20:00|16.02|15.94|16.02|15.94|16.03|15.95|15.98|15.9|9
1712337900000|2024-04-05 17:25:00|15.99|15.91|15.99|15.91|16.02|15.94|15.99|15.91|7
1712338200000|2024-04-05 17:30:00|15.98|15.9|15.92|15.84|15.98|15.9|15.92|15.84|7
1712338500000|2024-04-05 17:35:00|15.93|15.85|15.99|15.91|15.99|15.91|15.92|15.84|27
1712338800000|2024-04-05 17:40:00|15.97|15.89|16.02|15.94|16.04|15.96|15.97|15.89|61
1712339100000|2024-04-05 17:45:00|16|15.92|16.02|15.94|16.04|15.96|15.99|15.91|30
1712339400000|2024-04-05 17:50:00|16.03|15.95|16.07|15.99|16.09|16.01|15.99|15.91|59
1712339700000|2024-04-05 17:55:00|16.08|16|16.12|16.04|16.14|16.06|16.07|15.99|240
1712340000000|2024-04-05 18:00:00|16.11|16.03|16.11|16.03|16.19|16.11|16.11|16.03|34
1712340300000|2024-04-05 18:05:00|16.12|16.04|16|15.92|16.12|16.04|15.97|15.89|77
1712340600000|2024-04-05 18:10:00|16.02|15.94|16.02|15.94|16.04|15.96|15.97|15.89|11
1712340900000|2024-04-05 18:15:00|16.03|15.95|16.04|15.96|16.07|15.99|16.03|15.95|8
1712341200000|2024-04-05 18:20:00|16.02|15.94|16.07|15.99|16.08|16|15.97|15.89|87
1712341500000|2024-04-05 18:25:00|16.09|16.01|16.09|16.01|16.09|16.01|16.02|15.94|16
1712341800000|2024-04-05 18:30:00|16.08|16|16.07|15.99|16.09|16.01|16.04|15.96|25
1712342100000|2024-04-05 18:35:00|16.08|16|16.05|15.97|16.09|16.01|16.04|15.96|14
1712342400000|2024-04-05 18:40:00|16.04|15.96|16.14|16.06|16.19|16.11|16.04|15.96|370
1712342700000|2024-04-05 18:45:00|16.15|16.07|16.24|16.16|16.26|16.18|16.12|16.04|123
1712343000000|2024-04-05 18:50:00|16.25|16.17|16.22|16.14|16.26|16.18|16.2|16.12|81
1712343300000|2024-04-05 18:55:00|16.24|16.16|16.14|16.06|16.26|16.18|16.14|16.06|4
1712343600000|2024-04-05 19:00:00|16.12|16.04|16.09|16.01|16.12|16.04|16.06|15.98|6
1712343900000|2024-04-05 19:05:00|16.07|15.99|16.14|16.06|16.16|16.08|16.07|15.99|3
1712344200000|2024-04-05 19:10:00|16.15|16.07|16.09|16.01|16.15|16.07|16.09|16.01|5
1712344500000|2024-04-05 19:15:00|16.06|15.98|16.11|16.03|16.14|16.06|16.05|15.97|47
1712344800000|2024-04-05 19:20:00|16.1|16.02|16.09|16.01|16.14|16.06|16.09|16.01|5
1712345100000|2024-04-05 19:25:00|16.1|16.02|16.09|16.01|16.12|16.04|16.09|16.01|0
1712345400000|2024-04-05 19:30:00|16.1|16.02|16.02|15.94|16.1|16.02|16.02|15.94|7
1712345700000|2024-04-05 19:35:00|16.04|15.96|16.09|16.01|16.12|16.04|16.03|15.95|22
1712346000000|2024-04-05 19:40:00|16.11|16.03|16.14|16.06|16.14|16.06|16.09|16.01|94
1712346300000|2024-04-05 19:45:00|16.13|16.05|16.09|16.01|16.13|16.05|16.06|15.98|35
1712346600000|2024-04-05 19:50:00|16.08|16|16.03|15.95|16.09|16.01|16.03|15.95|8
1712346900000|2024-04-05 19:55:00|16.04|15.96|16.13|16.05|16.13|16.05|16.03|15.95|52
1712535300000|2024-04-08 00:15:00|16.2|15.95|16.16|15.91|16.2|16.1|16.16|15.91|0
1712535600000|2024-04-08 00:20:00|16.14|15.89|16.16|15.91|16.16|15.91|16.14|15.89|0
1712535900000|2024-04-08 00:25:00|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1712536200000|2024-04-08 00:30:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1712536500000|2024-04-08 00:35:00|16.2|15.95|16.12|16.04|16.2|16.04|16.11|15.95|0
1712536800000|2024-04-08 00:40:00|16.14|16.06|16.14|16.06|16.16|16.08|16.14|16.06|0
1712537100000|2024-04-08 00:45:00|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1712537400000|2024-04-08 00:50:00|16.13|16.05|16.07|15.99|16.14|16.06|16.05|15.97|0
1712537700000|2024-04-08 00:55:00|16.15|15.9|16.05|15.97|16.15|15.97|16.03|15.9|0
1712538000000|2024-04-08 01:00:00|16.04|15.96|16.05|15.97|16.07|15.99|16|15.92|0
1712538300000|2024-04-08 01:05:00|16.07|15.99|16.04|15.96|16.07|15.99|16|15.92|2
1712538600000|2024-04-08 01:10:00|16.08|16|16.04|15.96|16.08|16|16.04|15.96|1
1712538900000|2024-04-08 01:15:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|0
1712539200000|2024-04-08 01:20:00|16.04|15.96|16|15.92|16.04|15.96|16|15.92|0
1712539500000|2024-04-08 01:25:00|16.01|15.93|16.11|15.86|16.15|15.99|16|15.85|4
1712539800000|2024-04-08 01:30:00|16.07|15.99|16.13|15.88|16.13|15.99|16|15.86|0
1712540100000|2024-04-08 01:35:00|16.05|15.97|16.05|15.97|16.16|15.99|16.01|15.88|0
1712540400000|2024-04-08 01:40:00|16.13|15.88|16.1|16.02|16.18|16.04|16.05|15.88|0
1712540700000|2024-04-08 01:45:00|16.12|16.04|16.11|15.86|16.15|16.04|16.05|15.86|0
1712541000000|2024-04-08 01:50:00|16.02|15.94|16.16|15.91|16.16|15.97|16.02|15.86|0
1712541300000|2024-04-08 01:55:00|16.13|15.88|16.05|15.97|16.16|15.99|16.04|15.86|0
1712541600000|2024-04-08 02:00:00|16.13|15.88|16.11|16.03|16.13|16.03|16.04|15.88|0
1712541900000|2024-04-08 02:05:00|16.1|16.02|16.11|16.03|16.11|16.03|16.08|16|0
1712542800000|2024-04-08 02:20:00|16.12|16.04|16.06|15.98|16.13|16.05|16.05|15.97|1
1712543100000|2024-04-08 02:25:00|16.07|15.99|16.18|15.93|16.18|16.01|16.06|15.92|0
1712543400000|2024-04-08 02:30:00|16.09|16.01|16.06|15.98|16.18|16.01|16.06|15.92|0
1712543700000|2024-04-08 02:35:00|16.09|16.01|16.11|16.03|16.2|16.04|16.06|15.92|0
1712544000000|2024-04-08 02:40:00|16.12|16.04|16.14|16.06|16.2|16.06|16.11|15.95|0
1712544300000|2024-04-08 02:45:00|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|0
1712544600000|2024-04-08 02:50:00|16.14|16.06|16.2|15.95|16.2|16.08|16.09|15.93|0
1712544900000|2024-04-08 02:55:00|16.18|15.93|16.09|16.01|16.2|16.01|16.09|15.92|0
1712545200000|2024-04-08 03:00:00|16.07|15.99|16.11|16.03|16.22|16.06|16.07|15.93|0
1712545500000|2024-04-08 03:05:00|16.22|15.97|16.15|15.9|16.22|16.06|16.06|15.9|0
1712545800000|2024-04-08 03:10:00|16.17|15.92|16.15|15.9|16.17|15.92|16.15|15.9|0
1712546100000|2024-04-08 03:15:00|16.17|15.92|16.16|16.08|16.22|16.08|16.12|15.92|0
1712546400000|2024-04-08 03:20:00|16.14|16.06|16.19|16.11|16.19|16.11|16.14|16.06|4
1712546700000|2024-04-08 03:25:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|1
1712547000000|2024-04-08 03:30:00|16.24|16.16|16.3|16.22|16.3|16.22|16.24|16.16|6
1712547300000|2024-04-08 03:35:00|16.39|16.14|16.28|16.2|16.39|16.23|16.28|16.14|0
1712547600000|2024-04-08 03:40:00|16.3|16.22|16.34|16.09|16.34|16.22|16.26|16.09|0
1712547900000|2024-04-08 03:45:00|16.29|16.21|16.29|16.04|16.39|16.22|16.26|16.02|0
1712548200000|2024-04-08 03:50:00|16.27|16.02|16.21|16.13|16.3|16.13|16.21|16.02|0
1712548500000|2024-04-08 03:55:00|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|1
1712548800000|2024-04-08 04:00:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|0
1712549100000|2024-04-08 04:05:00|16.14|16.06|16.16|16.08|16.24|16.08|16.14|15.99|0
1712549700000|2024-04-08 04:15:00|16.25|16|16.27|16.02|16.27|16.02|16.25|16|25
1712550600000|2024-04-08 04:30:00|16.19|16.11|16.27|16.02|16.27|16.11|16.19|16.02|0
1712550900000|2024-04-08 04:35:00|16.19|16.11|16.19|16.11|16.27|16.11|16.19|16.02|0
1712551200000|2024-04-08 04:40:00|16.27|16.02|16.18|16.1|16.27|16.1|16.18|16.02|0
1712551500000|2024-04-08 04:45:00|16.13|16.05|16.13|16.05|16.19|16.05|16.08|15.92|0
1712551800000|2024-04-08 04:50:00|16.11|16.03|16.21|15.96|16.21|16.05|16.09|15.92|0
1712552100000|2024-04-08 04:55:00|16.19|15.94|16.24|15.99|16.24|16.05|16.11|15.94|0
1712552400000|2024-04-08 05:00:00|16.15|16.07|16.22|15.97|16.24|16.07|16.15|15.97|0
1712552700000|2024-04-08 05:05:00|16.21|15.96|16.22|15.97|16.22|16.07|16.15|15.96|0
1712553000000|2024-04-08 05:10:00|16.15|16.07|16.08|16|16.22|16.07|16.08|15.97|0
1712553300000|2024-04-08 05:15:00|16.17|15.92|16.19|15.94|16.19|16|16.08|15.92|0
1712553600000|2024-04-08 05:20:00|16.21|15.96|16.13|16.05|16.22|16.05|16.13|15.96|0
1712553900000|2024-04-08 05:25:00|16.15|16.07|16.13|16.05|16.22|16.07|16.08|15.92|0
1712554200000|2024-04-08 05:30:00|16.11|16.03|16.09|16.01|16.2|16.05|16.09|15.92|0
1712554500000|2024-04-08 05:35:00|16.13|16.05|16.13|16.05|16.22|16.05|16.09|15.95|0
1712554800000|2024-04-08 05:40:00|16.11|16.03|16.11|16.03|16.15|16.07|16.09|16.01|0
1712555100000|2024-04-08 05:45:00|16.13|16.05|16.14|16.06|16.22|16.06|16.13|15.97|0
1712555400000|2024-04-08 05:50:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1712555700000|2024-04-08 05:55:00|16.12|16.04|16.11|16.03|16.15|16.07|16.11|16.03|0
1712556000000|2024-04-08 06:00:00|16.1|16.02|16.11|16.03|16.12|16.04|16.09|16.01|16
1712556300000|2024-04-08 06:05:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1712556600000|2024-04-08 06:10:00|16.12|16.04|16.15|16.07|16.15|16.07|16.11|16.03|0
1712556900000|2024-04-08 06:15:00|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|63
1712557200000|2024-04-08 06:20:00|16.21|16.13|16.17|16.09|16.22|16.14|16.17|16.09|8
1712557500000|2024-04-08 06:25:00|16.16|16.08|16.15|16.07|16.17|16.09|16.15|16.07|106
1712557800000|2024-04-08 06:30:00|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|12
1712558100000|2024-04-08 06:35:00|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|0
1712558400000|2024-04-08 06:40:00|16.17|16.09|16.22|16.14|16.22|16.14|16.16|16.08|67
1712558700000|2024-04-08 06:45:00|16.2|16.12|16.19|16.11|16.2|16.12|16.17|16.09|11
1712559000000|2024-04-08 06:50:00|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|13
1712559300000|2024-04-08 06:55:00|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|3
1712559600000|2024-04-08 07:00:00|||||||||13
1712559900000|2024-04-08 07:05:00|16.21|16.13|16.17|16.09|16.22|16.14|16.17|16.09|155
1712560200000|2024-04-08 07:10:00|16.16|16.08|16.07|15.99|16.16|16.08|16.07|15.99|190
1712560500000|2024-04-08 07:15:00|||||||||100
1712560800000|2024-04-08 07:20:00|16.06|15.98|16.06|15.98|16.07|15.99|16.02|15.94|557
1712561100000|2024-04-08 07:25:00|16.07|15.99|16.07|15.99|16.07|15.99|16.06|15.98|143
1712561400000|2024-04-08 07:30:00|16.09|16.01|16.06|15.98|16.11|16.03|16.06|15.98|42
1712561700000|2024-04-08 07:35:00|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|269
1712562000000|2024-04-08 07:40:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|649
1712562300000|2024-04-08 07:45:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|194
1712562600000|2024-04-08 07:50:00|15.97|15.89|15.97|15.89|16.01|15.93|15.96|15.88|211
1712562900000|2024-04-08 07:55:00|15.99|15.91|16.02|15.94|16.02|15.94|15.97|15.89|377
1712563200000|2024-04-08 08:00:00|16.01|15.93|16.01|15.93|16.02|15.94|15.97|15.89|188
1712563500000|2024-04-08 08:05:00|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|61
1712563800000|2024-04-08 08:10:00|||||||||220
1712564100000|2024-04-08 08:15:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|250
1712564400000|2024-04-08 08:20:00|16.07|15.99|16.12|16.04|16.17|16.09|16.07|15.99|197
1712564700000|2024-04-08 08:25:00|16.15|16.07|16.12|16.04|16.17|16.09|16.12|16.04|140
1712565000000|2024-04-08 08:30:00|16.13|16.05|16.07|15.99|16.17|16.09|16.07|15.99|109
1712565300000|2024-04-08 08:35:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|289
1712565600000|2024-04-08 08:40:00|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|133
1712565900000|2024-04-08 08:45:00|16.07|15.99|16.02|15.94|16.07|15.99|16.02|15.94|96
1712566200000|2024-04-08 08:50:00|16.03|15.95|16.08|16|16.08|16|16.03|15.95|172
1712566500000|2024-04-08 08:55:00|||||||||26
1712566800000|2024-04-08 09:00:00|16.09|16.01|16.04|15.96|16.09|16.01|16.04|15.96|26
1712567100000|2024-04-08 09:05:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|70
1712567400000|2024-04-08 09:10:00|16.05|15.97|16.04|15.96|16.05|15.97|16.03|15.95|144
1712567700000|2024-04-08 09:15:00|16.02|15.94|16|15.92|16.02|15.94|15.99|15.91|134
1712568000000|2024-04-08 09:20:00|16.02|15.94|15.99|15.91|16.02|15.94|15.98|15.9|193
1712568300000|2024-04-08 09:25:00|15.98|15.9|15.97|15.89|15.99|15.91|15.97|15.89|256
1712568600000|2024-04-08 09:30:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|27
1712568900000|2024-04-08 09:35:00|15.97|15.89|15.97|15.89|15.97|15.89|15.95|15.87|56
1712569200000|2024-04-08 09:40:00|15.94|15.86|15.94|15.86|15.97|15.89|15.94|15.86|33
1712569500000|2024-04-08 09:45:00|||||||||33
1712569800000|2024-04-08 09:50:00|15.97|15.89|15.95|15.87|15.97|15.89|15.94|15.86|158
1712570100000|2024-04-08 09:55:00|15.97|15.89|15.94|15.86|15.97|15.89|15.94|15.86|26
1712570400000|2024-04-08 10:00:00|15.95|15.87|15.94|15.86|15.97|15.89|15.94|15.86|35
1712570700000|2024-04-08 10:05:00|15.95|15.87|15.94|15.86|15.95|15.87|15.92|15.84|1060
1712571000000|2024-04-08 10:10:00|15.95|15.87|15.95|15.87|15.97|15.89|15.92|15.84|1532
1712571300000|2024-04-08 10:15:00|15.94|15.86|15.97|15.89|15.97|15.89|15.94|15.86|66
1712571600000|2024-04-08 10:20:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|510
1712571900000|2024-04-08 10:25:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|274
1712572200000|2024-04-08 10:30:00|15.94|15.86|15.96|15.88|15.97|15.89|15.94|15.86|1481
1712572500000|2024-04-08 10:35:00|15.97|15.89|15.92|15.84|15.97|15.89|15.91|15.83|1258
1712572800000|2024-04-08 10:40:00|15.96|15.88|15.95|15.87|15.96|15.88|15.92|15.84|235
1712573100000|2024-04-08 10:45:00|||||||||22
1712573400000|2024-04-08 10:50:00|15.93|15.85|15.91|15.83|15.95|15.87|15.91|15.83|652
1712573700000|2024-04-08 10:55:00|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|282
1712574000000|2024-04-08 11:00:00|15.86|15.78|15.86|15.78|15.9|15.82|15.86|15.78|30
1712574300000|2024-04-08 11:05:00|15.88|15.8|15.9|15.82|15.9|15.82|15.86|15.78|25
1712574600000|2024-04-08 11:10:00|||||||||113
1712574900000|2024-04-08 11:15:00|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|55
1712575200000|2024-04-08 11:20:00|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|191
1712575500000|2024-04-08 11:25:00|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|182
1712575800000|2024-04-08 11:30:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|42
1712576100000|2024-04-08 11:35:00|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|221
1712576400000|2024-04-08 11:40:00|15.83|15.75|15.85|15.77|15.86|15.78|15.83|15.75|395
1712576700000|2024-04-08 11:45:00|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|84
1712577000000|2024-04-08 11:50:00|15.8|15.72|15.85|15.77|15.85|15.77|15.8|15.72|72
1712577300000|2024-04-08 11:55:00|||||||||27
1712577600000|2024-04-08 12:00:00|15.86|15.78|15.85|15.77|15.9|15.82|15.83|15.75|106
1712577900000|2024-04-08 12:05:00|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|75
1712578200000|2024-04-08 12:10:00|15.85|15.77|15.85|15.77|15.86|15.78|15.85|15.77|244
1712578500000|2024-04-08 12:15:00|15.81|15.73|15.85|15.77|15.85|15.77|15.8|15.72|69
1712578800000|2024-04-08 12:20:00|||||||||30
1712579100000|2024-04-08 12:25:00|||||||||37
1712579400000|2024-04-08 12:30:00|15.86|15.78|15.85|15.77|15.86|15.78|15.81|15.73|382
1712579700000|2024-04-08 12:35:00|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|44
1712580000000|2024-04-08 12:40:00|||||||||90
1712580300000|2024-04-08 12:45:00|15.81|15.73|15.85|15.77|15.85|15.77|15.81|15.73|24
1712580600000|2024-04-08 12:50:00|||||||||22
1712580900000|2024-04-08 12:55:00|||||||||25
1712581200000|2024-04-08 13:00:00|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|151
1712581500000|2024-04-08 13:05:00|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|47
1712581800000|2024-04-08 13:10:00|||||||||35
1712582100000|2024-04-08 13:15:00|15.81|15.73|15.85|15.77|15.85|15.77|15.81|15.73|91
1712582400000|2024-04-08 13:20:00|||||||||24
1712582700000|2024-04-08 13:25:00|15.81|15.73|15.85|15.77|15.86|15.78|15.81|15.73|67
1712583000000|2024-04-08 13:30:00|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|262
1712583300000|2024-04-08 13:35:00|15.86|15.78|15.91|15.83|15.95|15.87|15.85|15.77|168
1712583600000|2024-04-08 13:40:00|15.93|15.85|15.9|15.82|15.95|15.87|15.9|15.82|284
1712583900000|2024-04-08 13:45:00|15.86|15.78|15.8|15.72|15.86|15.78|15.8|15.72|377
1712584200000|2024-04-08 13:50:00|||||||||26
1712584500000|2024-04-08 13:55:00|15.81|15.73|15.81|15.73|15.83|15.75|15.8|15.72|302
1712584800000|2024-04-08 14:00:00|15.8|15.72|15.85|15.77|15.85|15.77|15.8|15.72|268
1712585100000|2024-04-08 14:05:00|15.82|15.74|15.8|15.72|15.83|15.75|15.8|15.72|80
1712585400000|2024-04-08 14:10:00|15.75|15.67|15.8|15.72|15.85|15.77|15.75|15.67|543
1712585700000|2024-04-08 14:15:00|15.82|15.74|15.82|15.74|15.82|15.74|15.8|15.72|675
1712586000000|2024-04-08 14:20:00|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|241
1712586300000|2024-04-08 14:25:00|15.78|15.7|15.75|15.67|15.8|15.72|15.75|15.67|336
1712586600000|2024-04-08 14:30:00|15.72|15.64|15.72|15.64|15.72|15.64|15.7|15.62|534
1712586900000|2024-04-08 14:35:00|15.7|15.62|15.7|15.62|15.72|15.64|15.7|15.62|79
1712587200000|2024-04-08 14:40:00|||||||||37
1712587500000|2024-04-08 14:45:00|15.65|15.57|15.65|15.57|15.67|15.59|15.65|15.57|290
1712587800000|2024-04-08 14:50:00|||||||||111
1712588100000|2024-04-08 14:55:00|||||||||95
1712588400000|2024-04-08 15:00:00|15.62|15.54|15.6|15.52|15.67|15.59|15.6|15.52|1655
1712588700000|2024-04-08 15:05:00|15.61|15.53|15.62|15.54|15.62|15.54|15.6|15.52|148
1712589000000|2024-04-08 15:10:00|15.6|15.52|15.65|15.57|15.65|15.57|15.6|15.52|82
1712589300000|2024-04-08 15:15:00|15.66|15.58|15.7|15.62|15.7|15.62|15.65|15.57|698
1712589600000|2024-04-08 15:20:00|15.69|15.61|15.65|15.57|15.69|15.61|15.65|15.57|589
1712589900000|2024-04-08 15:25:00|15.67|15.59|15.7|15.62|15.75|15.67|15.67|15.59|1811
1712590200000|2024-04-08 15:30:00|15.74|15.66|15.7|15.62|15.75|15.67|15.7|15.62|332
1712590500000|2024-04-08 15:35:00|15.71|15.63|15.7|15.62|15.77|15.69|15.7|15.62|99
1712591100000|2024-04-08 15:45:00|15.75|15.67|15.7|15.62|15.75|15.67|15.7|15.62|107
1712591400000|2024-04-08 15:50:00|||||||||13
1712591700000|2024-04-08 15:55:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|43
1712592000000|2024-04-08 16:00:00|15.76|15.68|15.75|15.67|15.8|15.72|15.75|15.67|203
1712592300000|2024-04-08 16:05:00|15.77|15.69|15.8|15.72|15.8|15.72|15.75|15.67|30
1712592600000|2024-04-08 16:10:00|15.78|15.7|15.81|15.73|15.82|15.74|15.76|15.68|120
1712592900000|2024-04-08 16:15:00|15.79|15.71|15.81|15.73|15.81|15.73|15.76|15.68|11
1712593200000|2024-04-08 16:20:00|15.79|15.71|15.81|15.73|15.84|15.76|15.77|15.69|112
1712593500000|2024-04-08 16:25:00|15.79|15.71|15.76|15.68|15.79|15.71|15.76|15.68|10
1712593800000|2024-04-08 16:30:00|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|0
1712594400000|2024-04-08 16:40:00|15.74|15.66|15.71|15.63|15.76|15.68|15.71|15.63|10
1712594700000|2024-04-08 16:45:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|32
1712595000000|2024-04-08 16:50:00|||||||||1
1712595300000|2024-04-08 16:55:00|15.67|15.59|15.67|15.59|15.71|15.63|15.66|15.58|8
1712595600000|2024-04-08 17:00:00|15.69|15.61|15.67|15.59|15.71|15.63|15.67|15.59|2
1712595900000|2024-04-08 17:05:00|||||||||11
1712596200000|2024-04-08 17:10:00|15.71|15.63|15.69|15.61|15.71|15.63|15.67|15.59|58
1712596500000|2024-04-08 17:15:00|15.71|15.63|15.71|15.63|15.71|15.63|15.67|15.59|0
1712596800000|2024-04-08 17:20:00|15.67|15.59|15.71|15.63|15.71|15.63|15.67|15.59|0
1712597700000|2024-04-08 17:35:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|32
1712598000000|2024-04-08 17:40:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|6
1712598300000|2024-04-08 17:45:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|32
1712598600000|2024-04-08 17:50:00|15.67|15.59|15.67|15.59|15.71|15.63|15.67|15.59|37
1712598900000|2024-04-08 17:55:00|15.69|15.61|15.71|15.63|15.71|15.63|15.67|15.59|1
1712600400000|2024-04-08 18:20:00|15.67|15.59|15.71|15.63|15.71|15.63|15.66|15.58|127
1712600700000|2024-04-08 18:25:00|15.67|15.59|15.7|15.62|15.7|15.62|15.66|15.58|54
1712601000000|2024-04-08 18:30:00|||||||||1
1712601300000|2024-04-08 18:35:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|23
1712601600000|2024-04-08 18:40:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|13
1712601900000|2024-04-08 18:45:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|56
1712602500000|2024-04-08 18:55:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|0
1712602800000|2024-04-08 19:00:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|0
1712603100000|2024-04-08 19:05:00|15.71|15.63|15.7|15.62|15.71|15.63|15.66|15.58|31
1712603700000|2024-04-08 19:15:00|||||||||1
1712604600000|2024-04-08 19:30:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|11
1712605200000|2024-04-08 19:40:00|15.72|15.64|15.75|15.67|15.75|15.67|15.72|15.64|15
1712605500000|2024-04-08 19:45:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|9
1712605800000|2024-04-08 19:50:00|15.71|15.63|15.71|15.63|15.75|15.67|15.7|15.62|18
1712606100000|2024-04-08 19:55:00|15.73|15.65|15.8|15.72|15.81|15.73|15.71|15.63|59
1712621700000|2024-04-09 00:15:00|15.83|15.53|15.84|15.54|15.84|15.54|15.83|15.53|0
1712622000000|2024-04-09 00:20:00|15.82|15.57|15.83|15.58|15.83|15.58|15.81|15.56|0
1712622600000|2024-04-09 00:30:00|15.74|15.66|15.72|15.64|15.74|15.66|15.72|15.64|0
1712622900000|2024-04-09 00:35:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1712623200000|2024-04-09 00:40:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1712623500000|2024-04-09 00:45:00|15.76|15.68|15.74|15.66|15.76|15.68|15.72|15.64|0
1712624100000|2024-04-09 00:55:00|15.72|15.64|15.74|15.66|15.74|15.66|15.72|15.64|0
1712624400000|2024-04-09 01:00:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1712625000000|2024-04-09 01:10:00|||||||||1
1712625300000|2024-04-09 01:15:00|15.67|15.59|15.67|15.59|15.72|15.64|15.64|15.56|28
1712625600000|2024-04-09 01:20:00|15.66|15.58|15.71|15.63|15.77|15.63|15.66|15.52|20
1712626200000|2024-04-09 01:30:00|15.69|15.61|15.71|15.63|15.71|15.63|15.68|15.6|0
1712626800000|2024-04-09 01:40:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1712627100000|2024-04-09 01:45:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1712627700000|2024-04-09 01:55:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1712628000000|2024-04-09 02:00:00|||||||||1
1712628300000|2024-04-09 02:05:00|15.69|15.61|15.71|15.63|15.73|15.65|15.68|15.6|2
1712628900000|2024-04-09 02:15:00|||||||||1
1712629800000|2024-04-09 02:30:00|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|0
1712630400000|2024-04-09 02:40:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|1
1712631000000|2024-04-09 02:50:00|15.73|15.65|15.71|15.63|15.81|15.65|15.71|15.56|0
1712632500000|2024-04-09 03:15:00|15.73|15.65|15.71|15.63|15.81|15.65|15.71|15.56|0
1712632800000|2024-04-09 03:20:00|15.7|15.62|15.71|15.63|15.71|15.63|15.69|15.61|0
1712635800000|2024-04-09 04:10:00|15.7|15.62|15.71|15.63|15.71|15.63|15.69|15.61|0
1712636100000|2024-04-09 04:15:00|15.7|15.62|15.71|15.63|15.71|15.63|15.69|15.61|0
1712637600000|2024-04-09 04:40:00|15.69|15.61|15.79|15.54|15.79|15.63|15.69|15.53|15
1712637900000|2024-04-09 04:45:00|15.7|15.62|15.71|15.63|15.79|15.65|15.7|15.54|0
1712638800000|2024-04-09 05:00:00|15.79|15.54|15.71|15.63|15.79|15.63|15.71|15.54|0
1712639100000|2024-04-09 05:05:00|15.79|15.54|15.79|15.54|15.79|15.67|15.7|15.54|0
1712639400000|2024-04-09 05:10:00|15.71|15.63|15.79|15.54|15.79|15.67|15.7|15.54|0
1712639700000|2024-04-09 05:15:00|15.7|15.62|15.71|15.63|15.79|15.63|15.7|15.53|0
1712640000000|2024-04-09 05:20:00|15.79|15.54|15.71|15.63|15.79|15.63|15.71|15.54|0
1712640300000|2024-04-09 05:25:00|15.7|15.62|15.7|15.62|15.71|15.63|15.7|15.62|6
1712640600000|2024-04-09 05:30:00|15.71|15.63|15.69|15.61|15.71|15.63|15.69|15.61|0
1712641200000|2024-04-09 05:40:00|15.72|15.64|15.71|15.63|15.74|15.66|15.71|15.63|3
1712641500000|2024-04-09 05:45:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1712642400000|2024-04-09 06:00:00|15.7|15.62|15.7|15.62|15.7|15.62|15.69|15.61|8
1712642700000|2024-04-09 06:05:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|3
1712643600000|2024-04-09 06:20:00|||||||||8
1712643900000|2024-04-09 06:25:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1712644500000|2024-04-09 06:35:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|13
1712644800000|2024-04-09 06:40:00|15.67|15.59|15.65|15.57|15.69|15.61|15.65|15.57|91
1712646000000|2024-04-09 07:00:00|15.67|15.59|15.69|15.61|15.69|15.61|15.65|15.57|236
1712646300000|2024-04-09 07:05:00|15.67|15.59|15.69|15.61|15.69|15.61|15.64|15.56|327
1712646600000|2024-04-09 07:10:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|246
1712646900000|2024-04-09 07:15:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|256
1712647200000|2024-04-09 07:20:00|15.65|15.57|15.69|15.61|15.69|15.61|15.65|15.57|14
1712647500000|2024-04-09 07:25:00|||||||||7
1712647800000|2024-04-09 07:30:00|||||||||13
1712648100000|2024-04-09 07:35:00|||||||||14
1712648400000|2024-04-09 07:40:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|202
1712648700000|2024-04-09 07:45:00|||||||||75
1712649000000|2024-04-09 07:50:00|15.72|15.64|15.75|15.67|15.75|15.67|15.72|15.64|207
1712649300000|2024-04-09 07:55:00|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|69
1712649600000|2024-04-09 08:00:00|15.8|15.72|15.8|15.72|15.8|15.72|15.75|15.67|1246
1712649900000|2024-04-09 08:05:00|||||||||43
1712650200000|2024-04-09 08:10:00|||||||||40
1712650500000|2024-04-09 08:15:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|411
1712650800000|2024-04-09 08:20:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|819
1712651100000|2024-04-09 08:25:00|15.77|15.69|15.76|15.68|15.78|15.7|15.76|15.68|295
1712651400000|2024-04-09 08:30:00|15.77|15.69|15.81|15.73|15.81|15.73|15.76|15.68|21
1712651700000|2024-04-09 08:35:00|15.78|15.7|15.81|15.73|15.81|15.73|15.78|15.7|37
1712652000000|2024-04-09 08:40:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|578
1712652300000|2024-04-09 08:45:00|||||||||94
1712652600000|2024-04-09 08:50:00|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|59
1712652900000|2024-04-09 08:55:00|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|852
1712653200000|2024-04-09 09:00:00|15.82|15.74|15.82|15.74|15.85|15.77|15.8|15.72|59
1712653500000|2024-04-09 09:05:00|15.81|15.73|15.82|15.74|15.82|15.74|15.8|15.72|143
1712653800000|2024-04-09 09:10:00|||||||||38
1712654100000|2024-04-09 09:15:00|15.81|15.73|15.75|15.67|15.82|15.74|15.75|15.67|163
1712654400000|2024-04-09 09:20:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|33
1712654700000|2024-04-09 09:25:00|15.74|15.66|15.72|15.64|15.74|15.66|15.72|15.64|90
1712655000000|2024-04-09 09:30:00|15.74|15.66|15.75|15.67|15.75|15.67|15.72|15.64|54
1712655300000|2024-04-09 09:35:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|120
1712655600000|2024-04-09 09:40:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|68
1712655900000|2024-04-09 09:45:00|15.8|15.72|15.79|15.71|15.82|15.74|15.79|15.71|91
1712656200000|2024-04-09 09:50:00|15.77|15.69|15.77|15.69|15.79|15.71|15.77|15.69|35
1712656500000|2024-04-09 09:55:00|15.8|15.72|15.81|15.73|15.82|15.74|15.8|15.72|111
1712656800000|2024-04-09 10:00:00|15.82|15.74|15.81|15.73|15.82|15.74|15.8|15.72|110
1712657100000|2024-04-09 10:05:00|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|89
1712657400000|2024-04-09 10:10:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|1942
1712657700000|2024-04-09 10:15:00|15.77|15.69|15.77|15.69|15.78|15.7|15.77|15.69|643
1712658000000|2024-04-09 10:20:00|||||||||33
1712658300000|2024-04-09 10:25:00|15.78|15.7|15.82|15.74|15.82|15.74|15.78|15.7|106
1712658600000|2024-04-09 10:30:00|15.83|15.75|15.88|15.8|15.88|15.8|15.83|15.75|1400
1712658900000|2024-04-09 10:35:00|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|623
1712659200000|2024-04-09 10:40:00|15.96|15.88|15.98|15.9|15.98|15.9|15.95|15.87|268
1712659500000|2024-04-09 10:45:00|15.99|15.91|15.93|15.85|15.99|15.91|15.93|15.85|675
1712659800000|2024-04-09 10:50:00|15.89|15.81|15.89|15.81|15.91|15.83|15.88|15.8|271
1712660100000|2024-04-09 10:55:00|15.88|15.8|15.83|15.75|15.89|15.81|15.83|15.75|202
1712660400000|2024-04-09 11:00:00|||||||||41
1712660700000|2024-04-09 11:05:00|15.79|15.71|15.81|15.73|15.81|15.73|15.78|15.7|127
1712661000000|2024-04-09 11:10:00|15.83|15.75|15.74|15.66|15.83|15.75|15.73|15.65|1027
1712661300000|2024-04-09 11:15:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|56
1712661600000|2024-04-09 11:20:00|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|43
1712661900000|2024-04-09 11:25:00|||||||||77
1712662200000|2024-04-09 11:30:00|15.74|15.66|15.78|15.7|15.78|15.7|15.73|15.65|32
1712662500000|2024-04-09 11:35:00|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|35
1712662800000|2024-04-09 11:40:00|||||||||36
1712663100000|2024-04-09 11:45:00|||||||||42
1712663400000|2024-04-09 11:50:00|15.74|15.66|15.74|15.66|15.78|15.7|15.74|15.66|28
1712663700000|2024-04-09 11:55:00|15.76|15.68|15.73|15.65|15.76|15.68|15.73|15.65|82
1712664000000|2024-04-09 12:00:00|||||||||369
1712664300000|2024-04-09 12:05:00|||||||||259
1712664600000|2024-04-09 12:10:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|81
1712664900000|2024-04-09 12:15:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|366
1712665200000|2024-04-09 12:20:00|15.73|15.65|15.72|15.64|15.73|15.65|15.72|15.64|76
1712665500000|2024-04-09 12:25:00|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|423
1712665800000|2024-04-09 12:30:00|15.65|15.57|15.63|15.55|15.67|15.59|15.63|15.55|33
1712666100000|2024-04-09 12:35:00|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|33
1712666400000|2024-04-09 12:40:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|37
1712666700000|2024-04-09 12:45:00|||||||||28
1712667000000|2024-04-09 12:50:00|15.67|15.59|15.67|15.59|15.67|15.59|15.65|15.57|37
1712667300000|2024-04-09 12:55:00|||||||||33
1712667600000|2024-04-09 13:00:00|15.65|15.57|15.67|15.59|15.68|15.6|15.65|15.57|75
1712667900000|2024-04-09 13:05:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|24
1712668200000|2024-04-09 13:10:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|135
1712668500000|2024-04-09 13:15:00|15.68|15.6|15.68|15.6|15.72|15.64|15.67|15.59|98
1712668800000|2024-04-09 13:20:00|15.72|15.64|15.68|15.6|15.72|15.64|15.67|15.59|157
1712669100000|2024-04-09 13:25:00|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|111
1712669400000|2024-04-09 13:30:00|15.65|15.57|15.67|15.59|15.67|15.59|15.62|15.54|136
1712669700000|2024-04-09 13:35:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|263
1712670000000|2024-04-09 13:40:00|15.57|15.49|15.67|15.59|15.67|15.59|15.57|15.49|557
1712670300000|2024-04-09 13:45:00|15.7|15.62|15.72|15.64|15.73|15.65|15.68|15.6|136
1712670600000|2024-04-09 13:50:00|15.73|15.65|15.74|15.66|15.78|15.7|15.72|15.64|1001
1712670900000|2024-04-09 13:55:00|15.73|15.65|15.78|15.7|15.79|15.71|15.73|15.65|1874
1712671200000|2024-04-09 14:00:00|15.77|15.69|15.77|15.69|15.78|15.7|15.72|15.64|199
1712671500000|2024-04-09 14:05:00|15.78|15.7|15.82|15.74|15.82|15.74|15.78|15.7|62
1712671800000|2024-04-09 14:10:00|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|83
1712672100000|2024-04-09 14:15:00|15.78|15.7|15.78|15.7|15.82|15.74|15.78|15.7|64
1712672400000|2024-04-09 14:20:00|15.8|15.72|15.82|15.74|15.82|15.74|15.78|15.7|65
1712672700000|2024-04-09 14:25:00|15.8|15.72|15.88|15.8|15.93|15.85|15.77|15.69|546
1712673000000|2024-04-09 14:30:00|15.92|15.84|16|15.92|16.03|15.95|15.88|15.8|504
1712673300000|2024-04-09 14:35:00|15.98|15.9|16.08|16|16.08|16|15.98|15.9|1136
1712673600000|2024-04-09 14:40:00|16.05|15.97|16.2|16.12|16.25|16.17|16.03|15.95|508
1712673900000|2024-04-09 14:45:00|16.18|16.1|16.21|16.13|16.25|16.17|16.13|16.05|384
1712674200000|2024-04-09 14:50:00|16.23|16.15|16.21|16.13|16.25|16.17|16.15|16.07|731
1712674500000|2024-04-09 14:55:00|16.2|16.12|16.1|16.02|16.2|16.12|16.05|15.97|851
1712674800000|2024-04-09 15:00:00|16.05|15.97|16.1|16.02|16.13|16.05|16.05|15.97|747
1712675100000|2024-04-09 15:05:00|16.06|15.98|16.05|15.97|16.1|16.02|16.03|15.95|1223
1712675400000|2024-04-09 15:10:00|16.07|15.99|16.1|16.02|16.1|16.02|16.05|15.97|437
1712675700000|2024-04-09 15:15:00|16.09|16.01|16|15.92|16.1|16.02|15.98|15.9|372
1712676000000|2024-04-09 15:20:00|16.02|15.94|16.03|15.95|16.07|15.99|15.99|15.91|457
1712676300000|2024-04-09 15:25:00|16.02|15.94|16.1|16.02|16.1|16.02|16|15.92|881
1712676600000|2024-04-09 15:30:00|16.08|16|16.08|16|16.1|16.02|16.03|15.95|427
1712676900000|2024-04-09 15:35:00|16.1|16.02|16.09|16.01|16.1|16.02|16.04|15.96|41
1712677200000|2024-04-09 15:40:00|16.1|16.02|15.99|15.91|16.1|16.02|15.99|15.91|28
1712677500000|2024-04-09 15:45:00|16|15.92|15.89|15.81|16|15.92|15.89|15.81|344
1712677800000|2024-04-09 15:50:00|15.94|15.86|15.94|15.86|15.97|15.89|15.94|15.86|231
1712678100000|2024-04-09 15:55:00|15.95|15.87|15.99|15.91|15.99|15.91|15.94|15.86|14
1712678400000|2024-04-09 16:00:00|15.97|15.89|15.97|15.89|15.99|15.91|15.94|15.86|78
1712678700000|2024-04-09 16:05:00|15.94|15.86|15.92|15.84|15.99|15.91|15.92|15.84|34
1712679000000|2024-04-09 16:10:00|15.89|15.81|15.87|15.79|15.89|15.81|15.84|15.76|218
1712679300000|2024-04-09 16:15:00|15.86|15.78|15.86|15.78|15.87|15.79|15.84|15.76|7
1712679600000|2024-04-09 16:20:00|15.84|15.76|15.86|15.78|15.87|15.79|15.81|15.73|107
1712679900000|2024-04-09 16:25:00|15.87|15.79|15.91|15.83|15.91|15.83|15.86|15.78|15
1712680200000|2024-04-09 16:30:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|5
1712680500000|2024-04-09 16:35:00|15.87|15.79|15.86|15.78|15.88|15.8|15.86|15.78|8
1712680800000|2024-04-09 16:40:00|15.87|15.79|15.88|15.8|15.88|15.8|15.86|15.78|11
1712681100000|2024-04-09 16:45:00|15.87|15.79|15.89|15.81|15.92|15.84|15.86|15.78|28
1712681400000|2024-04-09 16:50:00|15.88|15.8|16.01|15.93|16.03|15.95|15.88|15.8|26
1712681700000|2024-04-09 16:55:00|16.02|15.94|15.97|15.89|16.02|15.94|15.96|15.88|9
1712682000000|2024-04-09 17:00:00|15.96|15.88|15.88|15.8|15.98|15.9|15.88|15.8|15
1712682300000|2024-04-09 17:05:00|15.9|15.82|15.9|15.82|15.91|15.83|15.86|15.78|7
1712682600000|2024-04-09 17:10:00|15.88|15.8|15.87|15.79|15.91|15.83|15.86|15.78|20
1712682900000|2024-04-09 17:15:00|15.88|15.8|15.91|15.83|15.93|15.85|15.86|15.78|12
1712683200000|2024-04-09 17:20:00|15.9|15.82|15.91|15.83|15.91|15.83|15.86|15.78|18
1712683500000|2024-04-09 17:25:00|15.9|15.82|15.91|15.83|15.92|15.84|15.9|15.82|7
1712683800000|2024-04-09 17:30:00|15.9|15.82|15.9|15.82|15.92|15.84|15.87|15.79|134
1712684100000|2024-04-09 17:35:00|15.88|15.8|15.82|15.74|15.88|15.8|15.82|15.74|74
1712684400000|2024-04-09 17:40:00|15.87|15.79|15.9|15.82|15.92|15.84|15.82|15.74|735
1712684700000|2024-04-09 17:45:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|10
1712685000000|2024-04-09 17:50:00|15.9|15.82|15.87|15.79|15.92|15.84|15.87|15.79|5
1712685300000|2024-04-09 17:55:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|8
1712685600000|2024-04-09 18:00:00|15.93|15.85|15.92|15.84|15.97|15.89|15.92|15.84|33
1712685900000|2024-04-09 18:05:00|15.88|15.8|15.87|15.79|15.93|15.85|15.87|15.79|8
1712686200000|2024-04-09 18:10:00|15.88|15.8|15.9|15.82|15.92|15.84|15.87|15.79|71
1712686500000|2024-04-09 18:15:00|15.92|15.84|15.87|15.79|15.92|15.84|15.87|15.79|0
1712686800000|2024-04-09 18:20:00|15.83|15.75|15.92|15.84|15.92|15.84|15.82|15.74|474
1712687100000|2024-04-09 18:25:00|15.9|15.82|15.93|15.85|15.93|15.85|15.87|15.79|9
1712687400000|2024-04-09 18:30:00|15.95|15.87|15.93|15.85|15.97|15.89|15.93|15.85|31
1712687700000|2024-04-09 18:35:00|15.95|15.87|15.97|15.89|15.97|15.89|15.92|15.84|12
1712688000000|2024-04-09 18:40:00|15.95|15.87|15.97|15.89|15.97|15.89|15.92|15.84|10
1712688300000|2024-04-09 18:45:00|15.95|15.87|15.95|15.87|15.97|15.89|15.92|15.84|5
1712688600000|2024-04-09 18:50:00|15.97|15.89|15.93|15.85|15.97|15.89|15.92|15.84|11
1712688900000|2024-04-09 18:55:00|15.95|15.87|15.97|15.89|15.97|15.89|15.92|15.84|2
1712689200000|2024-04-09 19:00:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|18
1712689500000|2024-04-09 19:05:00|15.95|15.87|16.02|15.94|16.03|15.95|15.95|15.87|40
1712689800000|2024-04-09 19:10:00|16|15.92|16.02|15.94|16.05|15.97|16|15.92|4
1712690100000|2024-04-09 19:15:00|16|15.92|15.97|15.89|16|15.92|15.97|15.89|1
1712690400000|2024-04-09 19:20:00|15.93|15.85|15.87|15.79|15.93|15.85|15.87|15.79|21
1712690700000|2024-04-09 19:25:00|15.85|15.77|15.82|15.74|15.85|15.77|15.82|15.74|11
1712691000000|2024-04-09 19:30:00|15.77|15.69|15.78|15.7|15.8|15.72|15.77|15.69|524
1712691300000|2024-04-09 19:35:00|15.77|15.69|15.82|15.74|15.82|15.74|15.77|15.69|4
1712691600000|2024-04-09 19:40:00|15.83|15.75|15.82|15.74|15.87|15.79|15.82|15.74|156
1712691900000|2024-04-09 19:45:00|15.85|15.77|15.86|15.78|15.87|15.79|15.83|15.75|74
1712692200000|2024-04-09 19:50:00|15.82|15.74|15.81|15.73|15.86|15.78|15.81|15.73|61
1712692500000|2024-04-09 19:55:00|15.77|15.69|15.81|15.73|15.81|15.73|15.76|15.68|295
1712708100000|2024-04-10 00:15:00|15.86|15.51|15.74|15.66|15.86|15.66|15.74|15.51|0
1712708400000|2024-04-10 00:20:00|15.76|15.68|15.74|15.66|15.76|15.68|15.74|15.66|118
1712708700000|2024-04-10 00:25:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1712711700000|2024-04-10 01:15:00|||||||||2
1712712000000|2024-04-10 01:20:00|||||||||1
1712712600000|2024-04-10 01:30:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|0
1712712900000|2024-04-10 01:35:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1712713200000|2024-04-10 01:40:00|15.87|15.62|15.78|15.7|15.87|15.7|15.78|15.62|0
1712713500000|2024-04-10 01:45:00|15.87|15.62|15.78|15.7|15.87|15.7|15.78|15.62|0
1712714100000|2024-04-10 01:55:00|15.86|15.61|15.86|15.61|15.86|15.61|15.86|15.61|0
1712715600000|2024-04-10 02:20:00|15.77|15.69|15.86|15.61|15.86|15.69|15.75|15.59|0
1712715900000|2024-04-10 02:25:00|15.77|15.69|15.77|15.69|15.86|15.69|15.77|15.61|0
1712716200000|2024-04-10 02:30:00|15.86|15.61|15.75|15.67|15.86|15.69|15.75|15.61|0
1712716500000|2024-04-10 02:35:00|15.84|15.59|15.75|15.67|15.86|15.67|15.75|15.59|0
1712717700000|2024-04-10 02:55:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|0
1712720400000|2024-04-10 03:40:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1712724600000|2024-04-10 04:50:00|15.76|15.68|15.73|15.65|15.78|15.7|15.73|15.65|8
1712724900000|2024-04-10 04:55:00|15.74|15.66|15.74|15.66|15.74|15.66|15.73|15.65|0
1712725200000|2024-04-10 05:00:00|15.73|15.65|15.73|15.65|15.74|15.66|15.73|15.65|0
1712725800000|2024-04-10 05:10:00|15.72|15.64|15.73|15.65|15.73|15.65|15.72|15.64|4
1712726400000|2024-04-10 05:20:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1712726700000|2024-04-10 05:25:00|15.73|15.65|15.74|15.66|15.76|15.68|15.73|15.65|0
1712727000000|2024-04-10 05:30:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1712727300000|2024-04-10 05:35:00|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|0
1712727900000|2024-04-10 05:45:00|15.74|15.66|15.78|15.7|15.78|15.7|15.73|15.65|2
1712728200000|2024-04-10 05:50:00|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|0
1712728500000|2024-04-10 05:55:00|15.76|15.68|15.73|15.65|15.76|15.68|15.73|15.65|1
1712728800000|2024-04-10 06:00:00|15.71|15.63|15.71|15.63|15.73|15.65|15.69|15.61|9
1712729100000|2024-04-10 06:05:00|15.73|15.65|15.69|15.61|15.73|15.65|15.69|15.61|3
1712729400000|2024-04-10 06:10:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|2
1712729700000|2024-04-10 06:15:00|15.73|15.65|15.69|15.61|15.73|15.65|15.69|15.61|6
1712730000000|2024-04-10 06:20:00|15.68|15.6|15.71|15.63|15.73|15.65|15.68|15.6|58
1712730300000|2024-04-10 06:25:00|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|33
1712730600000|2024-04-10 06:30:00|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|0
1712730900000|2024-04-10 06:35:00|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|19
1712731200000|2024-04-10 06:40:00|15.73|15.65|15.69|15.61|15.73|15.65|15.68|15.6|32
1712731500000|2024-04-10 06:45:00|15.68|15.6|15.69|15.61|15.71|15.63|15.68|15.6|2
1712731800000|2024-04-10 06:50:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|45
1712732100000|2024-04-10 06:55:00|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|4
1712732400000|2024-04-10 07:00:00|15.69|15.61|15.67|15.59|15.71|15.63|15.63|15.55|424
1712732700000|2024-04-10 07:05:00|15.63|15.55|15.58|15.5|15.65|15.57|15.58|15.5|630
1712733000000|2024-04-10 07:10:00|15.59|15.51|15.58|15.5|15.63|15.55|15.58|15.5|435
1712733300000|2024-04-10 07:15:00|15.54|15.46|15.58|15.5|15.58|15.5|15.54|15.46|322
1712733600000|2024-04-10 07:20:00|15.61|15.53|15.64|15.56|15.64|15.56|15.61|15.53|441
1712733900000|2024-04-10 07:25:00|15.65|15.57|15.59|15.51|15.65|15.57|15.59|15.51|611
1712734200000|2024-04-10 07:30:00|15.58|15.5|15.63|15.55|15.63|15.55|15.58|15.5|370
1712734500000|2024-04-10 07:35:00|||||||||40
1712734800000|2024-04-10 07:40:00|15.64|15.56|15.59|15.51|15.64|15.56|15.58|15.5|125
1712735100000|2024-04-10 07:45:00|15.58|15.5|15.63|15.55|15.63|15.55|15.58|15.5|63
1712735400000|2024-04-10 07:50:00|15.61|15.53|15.59|15.51|15.63|15.55|15.58|15.5|199
1712735700000|2024-04-10 07:55:00|15.58|15.5|15.58|15.5|15.59|15.51|15.58|15.5|57
1712736000000|2024-04-10 08:00:00|15.53|15.45|15.54|15.46|15.58|15.5|15.53|15.45|544
1712736300000|2024-04-10 08:05:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|135
1712736600000|2024-04-10 08:10:00|15.59|15.51|15.58|15.5|15.59|15.51|15.58|15.5|300
1712736900000|2024-04-10 08:15:00|||||||||11
1712737200000|2024-04-10 08:20:00|15.59|15.51|15.63|15.55|15.63|15.55|15.59|15.51|99
1712737500000|2024-04-10 08:25:00|15.65|15.57|15.64|15.56|15.65|15.57|15.6|15.52|293
1712737800000|2024-04-10 08:30:00|15.62|15.54|15.64|15.56|15.64|15.56|15.6|15.52|77
1712738100000|2024-04-10 08:35:00|||||||||39
1712738400000|2024-04-10 08:40:00|||||||||68
1712738700000|2024-04-10 08:45:00|15.65|15.57|15.64|15.56|15.65|15.57|15.64|15.56|90
1712739000000|2024-04-10 08:50:00|15.62|15.54|15.62|15.54|15.62|15.54|15.6|15.52|74
1712739300000|2024-04-10 08:55:00|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|12
1712739600000|2024-04-10 09:00:00|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|38
1712739900000|2024-04-10 09:05:00|15.62|15.54|15.64|15.56|15.64|15.56|15.6|15.52|12
1712740200000|2024-04-10 09:10:00|||||||||109
1712740500000|2024-04-10 09:15:00|||||||||52
1712740800000|2024-04-10 09:20:00|||||||||28
1712741100000|2024-04-10 09:25:00|||||||||34
1712741400000|2024-04-10 09:30:00|15.67|15.59|15.69|15.61|15.69|15.61|15.65|15.57|87
1712741700000|2024-04-10 09:35:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|172
1712742000000|2024-04-10 09:40:00|||||||||49
1712742300000|2024-04-10 09:45:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|326
1712742600000|2024-04-10 09:50:00|15.7|15.62|15.69|15.61|15.7|15.62|15.69|15.61|123
1712742900000|2024-04-10 09:55:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|131
1712743200000|2024-04-10 10:00:00|15.69|15.61|15.62|15.54|15.7|15.62|15.6|15.52|401
1712743500000|2024-04-10 10:05:00|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|5
1712743800000|2024-04-10 10:10:00|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|22
1712744100000|2024-04-10 10:15:00|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|117
1712744400000|2024-04-10 10:20:00|||||||||33
1712744700000|2024-04-10 10:25:00|||||||||14
1712745000000|2024-04-10 10:30:00|||||||||7
1712745300000|2024-04-10 10:35:00|||||||||23
1712745600000|2024-04-10 10:40:00|||||||||7
1712745900000|2024-04-10 10:45:00|||||||||191
1712746200000|2024-04-10 10:50:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|833
1712746500000|2024-04-10 10:55:00|||||||||109
1712746800000|2024-04-10 11:00:00|||||||||18
1712747100000|2024-04-10 11:05:00|||||||||7
1712747400000|2024-04-10 11:10:00|||||||||22
1712747700000|2024-04-10 11:15:00|||||||||7
1712748000000|2024-04-10 11:20:00|||||||||16
1712748300000|2024-04-10 11:25:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|25
1712748600000|2024-04-10 11:30:00|||||||||9
1712748900000|2024-04-10 11:35:00|||||||||51
1712749200000|2024-04-10 11:40:00|15.59|15.51|15.58|15.5|15.59|15.51|15.58|15.5|564
1712749800000|2024-04-10 11:50:00|15.54|15.46|15.53|15.45|15.56|15.48|15.53|15.45|748
1712750400000|2024-04-10 12:00:00|15.54|15.46|15.53|15.45|15.56|15.48|15.53|15.45|451
1712750700000|2024-04-10 12:05:00|15.54|15.46|15.53|15.45|15.54|15.46|15.53|15.45|415
1712751000000|2024-04-10 12:10:00|15.49|15.41|15.48|15.4|15.49|15.41|15.48|15.4|961
1712751300000|2024-04-10 12:15:00|15.5|15.42|15.52|15.44|15.52|15.44|15.48|15.4|315
1712751600000|2024-04-10 12:20:00|15.53|15.45|15.57|15.49|15.57|15.49|15.53|15.45|2149
1712751900000|2024-04-10 12:25:00|15.53|15.45|15.51|15.43|15.58|15.5|15.51|15.43|416
1712752200000|2024-04-10 12:30:00|15.6|15.35|15.85|15.77|15.89|15.81|15.6|15.35|1391
1712752500000|2024-04-10 12:35:00|15.89|15.81|16.1|16.02|16.15|16.07|15.89|15.81|672
1712752800000|2024-04-10 12:40:00|16.14|16.06|16.14|16.06|16.25|16.17|16.04|15.96|1101
1712753100000|2024-04-10 12:45:00|16.15|16.07|16.04|15.96|16.15|16.07|15.95|15.87|274
1712753400000|2024-04-10 12:50:00|16.05|15.97|16.1|16.02|16.1|16.02|16.04|15.96|260
1712753700000|2024-04-10 12:55:00|16.14|16.06|16.19|16.11|16.2|16.12|16.1|16.02|156
1712754000000|2024-04-10 13:00:00|16.2|16.12|16.35|16.27|16.39|16.31|16.19|16.11|552
1712754300000|2024-04-10 13:05:00|16.4|16.32|16.35|16.27|16.4|16.32|16.3|16.22|554
1712754600000|2024-04-10 13:10:00|16.38|16.3|16.45|16.37|16.45|16.37|16.35|16.27|681
1712754900000|2024-04-10 13:15:00|16.42|16.34|16.25|16.17|16.45|16.37|16.25|16.17|2243
1712755200000|2024-04-10 13:20:00|16.26|16.18|16.21|16.13|16.31|16.23|16.2|16.12|536
1712755500000|2024-04-10 13:25:00|16.25|16.17|16.1|16.02|16.26|16.18|16.1|16.02|413
1712755800000|2024-04-10 13:30:00|16.11|16.03|16.17|16.09|16.2|16.12|16.1|16.02|1794
1712756100000|2024-04-10 13:35:00|16.19|16.11|16.15|16.07|16.24|16.16|16.14|16.06|606
1712756400000|2024-04-10 13:40:00|16.19|16.11|16.14|16.06|16.24|16.16|16.14|16.06|350
1712756700000|2024-04-10 13:45:00|16.15|16.07|16.35|16.27|16.35|16.27|16.14|16.06|776
1712757000000|2024-04-10 13:50:00|16.33|16.25|16.2|16.12|16.35|16.27|16.2|16.12|1093
1712757300000|2024-04-10 13:55:00|16.22|16.14|16.3|16.22|16.3|16.22|16.19|16.11|232
1712757600000|2024-04-10 14:00:00|16.29|16.21|16.34|16.26|16.35|16.27|16.25|16.17|121
1712757900000|2024-04-10 14:05:00|16.3|16.22|16.27|16.19|16.35|16.27|16.24|16.16|191
1712758200000|2024-04-10 14:10:00|16.29|16.21|16.3|16.22|16.32|16.24|16.25|16.17|114
1712758500000|2024-04-10 14:15:00|16.29|16.21|16.2|16.12|16.3|16.22|16.15|16.07|917
1712758800000|2024-04-10 14:20:00|16.15|16.07|16.14|16.06|16.2|16.12|16.14|16.06|294
1712759100000|2024-04-10 14:25:00|16.12|16.04|16.14|16.06|16.15|16.07|16.09|16.01|175
1712759400000|2024-04-10 14:30:00|16.1|16.02|16.02|15.94|16.1|16.02|15.99|15.91|633
1712759700000|2024-04-10 14:35:00|16|15.92|15.94|15.86|16.04|15.96|15.92|15.84|347
1712760000000|2024-04-10 14:40:00|15.95|15.87|15.97|15.89|15.99|15.91|15.94|15.86|792
1712760300000|2024-04-10 14:45:00|15.95|15.87|15.98|15.9|15.99|15.91|15.93|15.85|539
1712760600000|2024-04-10 14:50:00|15.96|15.88|16.04|15.96|16.06|15.98|15.94|15.86|926
1712760900000|2024-04-10 14:55:00|16.08|16|16.08|16|16.14|16.06|16.08|16|870
1712761200000|2024-04-10 15:00:00|16.04|15.96|16.14|16.06|16.14|16.06|16.04|15.96|521
1712761500000|2024-04-10 15:05:00|16.13|16.05|16.09|16.01|16.14|16.06|16.08|16|229
1712761800000|2024-04-10 15:10:00|16.13|16.05|16.14|16.06|16.19|16.11|16.11|16.03|586
1712762100000|2024-04-10 15:15:00|16.11|16.03|16.14|16.06|16.19|16.11|16.09|16.01|399
1712762400000|2024-04-10 15:20:00|16.13|16.05|16.12|16.04|16.14|16.06|16.09|16.01|1092
1712762700000|2024-04-10 15:25:00|16.11|16.03|16.03|15.95|16.14|16.06|16.03|15.95|1589
1712763000000|2024-04-10 15:30:00|16.04|15.96|16.09|16.01|16.09|16.01|16.04|15.96|219
1712763300000|2024-04-10 15:35:00|16.1|16.02|16.19|16.11|16.19|16.11|16.1|16.02|142
1712763600000|2024-04-10 15:40:00|16.17|16.09|16.19|16.11|16.22|16.14|16.17|16.09|366
1712763900000|2024-04-10 15:45:00|||||||||228
1712764200000|2024-04-10 15:50:00|16.14|16.06|16.19|16.11|16.2|16.12|16.14|16.06|193
1712764500000|2024-04-10 15:55:00|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|109
1712764800000|2024-04-10 16:00:00|16.2|16.12|16.17|16.09|16.22|16.14|16.15|16.07|9
1712765100000|2024-04-10 16:05:00|16.15|16.07|16.19|16.11|16.2|16.12|16.14|16.06|27
1712765400000|2024-04-10 16:10:00|16.2|16.12|16.2|16.12|16.2|16.12|16.17|16.09|4
1712765700000|2024-04-10 16:15:00|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|29
1712766000000|2024-04-10 16:20:00|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|1
1712766300000|2024-04-10 16:25:00|16.19|16.11|16.2|16.12|16.2|16.12|16.15|16.07|29
1712766600000|2024-04-10 16:30:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|71
1712766900000|2024-04-10 16:35:00|16.19|16.11|16.19|16.11|16.19|16.11|16.14|16.06|30
1712767200000|2024-04-10 16:40:00|16.17|16.09|16.2|16.12|16.2|16.12|16.14|16.06|16
1712767500000|2024-04-10 16:45:00|16.19|16.11|16.15|16.07|16.2|16.12|16.15|16.07|22
1712767800000|2024-04-10 16:50:00|16.17|16.09|16.15|16.07|16.2|16.12|16.14|16.06|9
1712768100000|2024-04-10 16:55:00|16.14|16.06|16.12|16.04|16.14|16.06|16.09|16.01|2
1712768400000|2024-04-10 17:00:00|16.14|16.06|16.25|16.17|16.3|16.22|16.09|16.01|377
1712768700000|2024-04-10 17:05:00|16.27|16.19|16.4|16.32|16.4|16.32|16.27|16.19|165
1712769000000|2024-04-10 17:10:00|16.39|16.31|16.34|16.26|16.44|16.36|16.34|16.26|87
1712769300000|2024-04-10 17:15:00|16.35|16.27|16.24|16.16|16.37|16.29|16.24|16.16|134
1712769600000|2024-04-10 17:20:00|16.22|16.14|16.03|15.95|16.22|16.14|16.03|15.95|352
1712769900000|2024-04-10 17:25:00|16.06|15.98|16.14|16.06|16.14|16.06|15.98|15.9|229
1712770200000|2024-04-10 17:30:00|16.16|16.08|16.34|16.26|16.4|16.32|16.09|16.01|127
1712770500000|2024-04-10 17:35:00|16.32|16.24|16.4|16.32|16.44|16.36|16.29|16.21|125
1712770800000|2024-04-10 17:40:00|16.42|16.34|16.44|16.36|16.49|16.41|16.34|16.26|287
1712771100000|2024-04-10 17:45:00|16.4|16.32|16.34|16.26|16.45|16.37|16.34|16.26|56
1712771400000|2024-04-10 17:50:00|16.37|16.29|16.29|16.21|16.39|16.31|16.29|16.21|57
1712771700000|2024-04-10 17:55:00|16.27|16.19|16.24|16.16|16.29|16.21|16.13|16.05|309
1712772000000|2024-04-10 18:00:00|16.22|16.14|16.24|16.16|16.3|16.22|16.19|16.11|16
1712772300000|2024-04-10 18:05:00|16.26|16.18|16.26|16.18|16.33|16.25|16.24|16.16|48
1712772600000|2024-04-10 18:10:00|16.28|16.2|16.28|16.2|16.33|16.25|16.24|16.16|16
1712772900000|2024-04-10 18:15:00|16.26|16.18|16.33|16.25|16.34|16.26|16.23|16.15|18
1712773200000|2024-04-10 18:20:00|16.31|16.23|16.39|16.31|16.42|16.34|16.28|16.2|94
1712773500000|2024-04-10 18:25:00|16.37|16.29|16.39|16.31|16.39|16.31|16.34|16.26|2
1712773800000|2024-04-10 18:30:00|16.37|16.29|16.39|16.31|16.42|16.34|16.34|16.26|52
1712774100000|2024-04-10 18:35:00|16.36|16.28|16.28|16.2|16.39|16.31|16.28|16.2|28
1712774400000|2024-04-10 18:40:00|16.26|16.18|16.24|16.16|16.29|16.21|16.23|16.15|25
1712774700000|2024-04-10 18:45:00|16.23|16.15|16.18|16.1|16.26|16.18|16.18|16.1|99
1712775000000|2024-04-10 18:50:00|16.21|16.13|16.24|16.16|16.28|16.2|16.18|16.1|32
1712775300000|2024-04-10 18:55:00|16.26|16.18|16.34|16.26|16.37|16.29|16.24|16.16|52
1712775600000|2024-04-10 19:00:00|16.29|16.21|16.39|16.31|16.39|16.31|16.29|16.21|51
1712775900000|2024-04-10 19:05:00|16.4|16.32|16.32|16.24|16.42|16.34|16.32|16.24|87
1712776200000|2024-04-10 19:10:00|16.3|16.22|16.18|16.1|16.34|16.26|16.18|16.1|73
1712776500000|2024-04-10 19:15:00|16.16|16.08|16.13|16.05|16.19|16.11|16.13|16.05|42
1712776800000|2024-04-10 19:20:00|16.14|16.06|16.08|16|16.18|16.1|16.08|16|18
1712777100000|2024-04-10 19:25:00|16.09|16.01|16.14|16.06|16.14|16.06|16.08|16|13
1712777400000|2024-04-10 19:30:00|16.13|16.05|16.19|16.11|16.24|16.16|16.13|16.05|23
1712777700000|2024-04-10 19:35:00|16.21|16.13|16.19|16.11|16.21|16.13|16.14|16.06|12
1712778000000|2024-04-10 19:40:00|16.18|16.1|16.06|15.98|16.18|16.1|16.04|15.96|63
1712778300000|2024-04-10 19:45:00|16.08|16|16.08|16|16.08|16|16.03|15.95|16
1712778600000|2024-04-10 19:50:00|16.06|15.98|16.03|15.95|16.08|16|16.03|15.95|11
1712778900000|2024-04-10 19:55:00|16.08|16|16.07|15.99|16.08|16|15.98|15.9|236
1712794500000|2024-04-11 00:15:00|16.3|16|16.3|16|16.3|16|16.3|16|0
1712794800000|2024-04-11 00:20:00|16.28|16.03|16.21|16.13|16.33|16.13|16.21|16|0
1712795100000|2024-04-11 00:25:00|16.22|16.14|16.32|16.02|16.34|16.14|16.22|16.02|0
1712795400000|2024-04-11 00:30:00|16.3|16.05|16.3|16.05|16.3|16.05|16.3|16.05|0
1712795700000|2024-04-11 00:35:00|16.29|16.04|16.3|16.05|16.3|16.05|16.27|16.02|0
1712796000000|2024-04-11 00:40:00|16.35||16.35||16.35||16.35||0
1712796600000|2024-04-11 00:50:00|16.32|16.07|16.27|16.02|16.32|16.07|16.27|16.02|0
1712797500000|2024-04-11 01:05:00|16.17|16.09|16.27|16.02|16.27|16.09|16.17|16|0
1712797800000|2024-04-11 01:10:00|16.28|16.03|16.28|16.03|16.28|16.03|16.28|16.03|0
1712798400000|2024-04-11 01:20:00|16.22|16.14|16.32|16.24|16.41|16.24|16.22|16.1|20
1712799000000|2024-04-11 01:30:00|16.39|16.14|16.32|16.24|16.4|16.24|16.32|16.1|0
1712799300000|2024-04-11 01:35:00|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1712800200000|2024-04-11 01:50:00|16.29|16.21|16.3|16.05|16.3|16.21|16.28|16.03|0
1712800500000|2024-04-11 01:55:00|16.28|16.03|16.3|16.05|16.3|16.05|16.28|16.03|0
1712801100000|2024-04-11 02:05:00|16.28|16.03|16.3|16.05|16.3|16.05|16.28|16.03|0
1712801400000|2024-04-11 02:10:00|16.28|16.03|16.18|16.1|16.29|16.12|16.18|16.03|0
1712801700000|2024-04-11 02:15:00|16.19|16.11|16.14|15.84|16.26|16.11|16.04|15.79|102
1712805000000|2024-04-11 03:10:00||15.89||15.89||15.89||15.89|0
1712805600000|2024-04-11 03:20:00|16.17|15.87|16.19|15.89|16.19|15.89|16.17|15.87|0
1712805900000|2024-04-11 03:25:00|16.17|15.87|16.17|15.87|16.17|15.87|16.17|15.87|0
1712806200000|2024-04-11 03:30:00|16.14|15.89|16.14|15.84|16.17|15.89|16.14|15.84|0
1712806500000|2024-04-11 03:35:00|16.15|15.85|16.14|15.84|16.15|15.85|16.14|15.84|0
1712806800000|2024-04-11 03:40:00|16.15|15.85|16.14|15.84|16.15|15.85|16.14|15.84|0
1712807100000|2024-04-11 03:45:00|16.12|15.87|16.14|15.89|16.21|15.91|16.12|15.87|0
1712808900000|2024-04-11 04:15:00|16.13|16.05|16.13|16.05|16.22|16.05|16.13|15.97|0
1712809200000|2024-04-11 04:20:00|16.22|15.97|16.13|16.05|16.22|16.05|16.13|15.97|0
1712809800000|2024-04-11 04:30:00|16.14|16.06|16.22|15.97|16.22|16.08|16.11|15.97|9
1712810100000|2024-04-11 04:35:00|16.13|16.05|16.22|15.97|16.22|16.05|16.13|15.97|0
1712810400000|2024-04-11 04:40:00|16.16|16.08|16.24|15.99|16.24|16.08|16.11|15.97|5
1712814900000|2024-04-11 05:55:00|16.22|15.97|16.11|16.03|16.22|16.08|16.11|15.97|14
1712815200000|2024-04-11 06:00:00|16.16|16.08|16.16|16.08|16.21|16.13|16.13|16.05|45
1712815500000|2024-04-11 06:05:00|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|3
1712815800000|2024-04-11 06:10:00|16.21|16.13|16.19|16.11|16.21|16.13|16.18|16.1|0
1712816100000|2024-04-11 06:15:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|5
1712816400000|2024-04-11 06:20:00|||||||||1
1712816700000|2024-04-11 06:25:00|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|5
1712817000000|2024-04-11 06:30:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|4
1712817300000|2024-04-11 06:35:00|16.18|16.1|16.19|16.11|16.19|16.11|16.16|16.08|6
1712817600000|2024-04-11 06:40:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1712818200000|2024-04-11 06:50:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|251
1712818500000|2024-04-11 06:55:00|16.21|16.13|16.26|16.18|16.26|16.18|16.21|16.13|150
1712818800000|2024-04-11 07:00:00|16.24|16.16|16.22|16.14|16.27|16.19|16.21|16.13|511
1712819100000|2024-04-11 07:05:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|101
1712819400000|2024-04-11 07:10:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|15
1712819700000|2024-04-11 07:15:00|16.19|16.11|16.27|16.19|16.32|16.24|16.19|16.11|517
1712820000000|2024-04-11 07:20:00|16.26|16.18|16.27|16.19|16.27|16.19|16.22|16.14|33
1712820300000|2024-04-11 07:25:00|16.26|16.18|16.22|16.14|16.26|16.18|16.22|16.14|35
1712820600000|2024-04-11 07:30:00|16.21|16.13|16.22|16.14|16.22|16.14|16.16|16.08|260
1712820900000|2024-04-11 07:35:00|16.24|16.16|16.27|16.19|16.27|16.19|16.22|16.14|139
1712821200000|2024-04-11 07:40:00|16.31|16.23|16.29|16.21|16.31|16.23|16.27|16.19|36
1712821500000|2024-04-11 07:45:00|16.27|16.19|16.26|16.18|16.29|16.21|16.26|16.18|72
1712821800000|2024-04-11 07:50:00|16.27|16.19|16.27|16.19|16.27|16.19|16.26|16.18|50
1712822100000|2024-04-11 07:55:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|265
1712822400000|2024-04-11 08:00:00|16.26|16.18|16.27|16.19|16.29|16.21|16.22|16.14|216
1712822700000|2024-04-11 08:05:00|||||||||10
1712823000000|2024-04-11 08:10:00|16.22|16.14|16.22|16.14|16.27|16.19|16.22|16.14|637
1712823300000|2024-04-11 08:15:00|16.23|16.15|16.22|16.14|16.23|16.15|16.17|16.09|555
1712823600000|2024-04-11 08:20:00|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|175
1712823900000|2024-04-11 08:25:00|16.27|16.19|16.23|16.15|16.28|16.2|16.23|16.15|334
1712824200000|2024-04-11 08:30:00|16.22|16.14|16.23|16.15|16.27|16.19|16.22|16.14|28
1712824500000|2024-04-11 08:35:00|16.22|16.14|16.23|16.15|16.23|16.15|16.2|16.12|39
1712824800000|2024-04-11 08:40:00|16.27|16.19|16.22|16.14|16.27|16.19|16.2|16.12|78
1712825100000|2024-04-11 08:45:00|16.23|16.15|16.28|16.2|16.28|16.2|16.22|16.14|90
1712825400000|2024-04-11 08:50:00|16.3|16.22|16.32|16.24|16.33|16.25|16.28|16.2|47
1712825700000|2024-04-11 08:55:00|16.33|16.25|16.38|16.3|16.38|16.3|16.32|16.24|491
1712826000000|2024-04-11 09:00:00|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|351
1712826300000|2024-04-11 09:05:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|18
1712826600000|2024-04-11 09:10:00|16.42|16.34|16.37|16.29|16.42|16.34|16.37|16.29|804
1712826900000|2024-04-11 09:15:00|16.38|16.3|16.48|16.4|16.48|16.4|16.37|16.29|222
1712827200000|2024-04-11 09:20:00|16.47|16.39|16.48|16.4|16.48|16.4|16.43|16.35|129
1712827500000|2024-04-11 09:25:00|||||||||16
1712827800000|2024-04-11 09:30:00|16.45|16.37|16.43|16.35|16.48|16.4|16.43|16.35|189
1712828100000|2024-04-11 09:35:00|16.48|16.4|16.43|16.35|16.48|16.4|16.4|16.32|414
1712828400000|2024-04-11 09:40:00|16.45|16.37|16.43|16.35|16.48|16.4|16.42|16.34|138
1712828700000|2024-04-11 09:45:00|16.42|16.34|16.48|16.4|16.48|16.4|16.42|16.34|72
1712829000000|2024-04-11 09:50:00|||||||||10
1712829300000|2024-04-11 09:55:00|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|717
1712829600000|2024-04-11 10:00:00|||||||||72
1712829900000|2024-04-11 10:05:00|16.52|16.44|16.53|16.45|16.58|16.5|16.52|16.44|544
1712830200000|2024-04-11 10:10:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|193
1712830500000|2024-04-11 10:15:00|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|21
1712830800000|2024-04-11 10:20:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|13
1712831100000|2024-04-11 10:25:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|468
1712831400000|2024-04-11 10:30:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|551
1712831700000|2024-04-11 10:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.58|16.5|143
1712832000000|2024-04-11 10:40:00|16.61|16.53|16.53|16.45|16.61|16.53|16.53|16.45|134
1712832300000|2024-04-11 10:45:00|16.57|16.49|16.53|16.45|16.58|16.5|16.53|16.45|62
1712832600000|2024-04-11 10:50:00|16.56|16.48|16.54|16.46|16.59|16.51|16.53|16.45|94
1712832900000|2024-04-11 10:55:00|16.56|16.48|16.59|16.51|16.64|16.56|16.54|16.46|576
1712833200000|2024-04-11 11:00:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|794
1712833500000|2024-04-11 11:05:00|16.61|16.53|16.59|16.51|16.64|16.56|16.59|16.51|270
1712833800000|2024-04-11 11:10:00|16.61|16.53|16.64|16.56|16.64|16.56|16.59|16.51|34
1712834100000|2024-04-11 11:15:00|||||||||149
1712834400000|2024-04-11 11:20:00|16.65|16.57|16.59|16.51|16.69|16.61|16.59|16.51|549
1712834700000|2024-04-11 11:25:00|16.62|16.54|16.64|16.56|16.64|16.56|16.6|16.52|158
1712835000000|2024-04-11 11:30:00|16.65|16.57|16.65|16.57|16.67|16.59|16.64|16.56|216
1712835300000|2024-04-11 11:35:00|16.69|16.61|16.64|16.56|16.69|16.61|16.6|16.52|110
1712835600000|2024-04-11 11:40:00|16.65|16.57|16.65|16.57|16.7|16.62|16.64|16.56|1219
1712835900000|2024-04-11 11:45:00|16.67|16.59|16.7|16.62|16.7|16.62|16.65|16.57|54
1712836200000|2024-04-11 11:50:00|16.65|16.57|16.65|16.57|16.7|16.62|16.65|16.57|357
1712836500000|2024-04-11 11:55:00|16.7|16.62|16.66|16.58|16.7|16.62|16.65|16.57|153
1712836800000|2024-04-11 12:00:00|16.68|16.6|16.65|16.57|16.71|16.63|16.6|16.52|1012
1712837100000|2024-04-11 12:05:00|16.61|16.53|16.65|16.57|16.65|16.57|16.6|16.52|141
1712837400000|2024-04-11 12:10:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|162
1712837700000|2024-04-11 12:15:00|16.6|16.52|16.56|16.48|16.63|16.55|16.55|16.47|644
1712838000000|2024-04-11 12:20:00|16.6|16.52|16.61|16.53|16.66|16.58|16.56|16.48|319
1712838300000|2024-04-11 12:25:00|16.65|16.57|16.63|16.55|16.66|16.58|16.61|16.53|54
1712838600000|2024-04-11 12:30:00|16.64|16.56|16.3|16.22|16.66|16.58|16.3|16.22|1252
1712838900000|2024-04-11 12:35:00|16.33|16.25|16.24|16.16|16.35|16.27|16.19|16.11|883
1712839200000|2024-04-11 12:40:00|16.22|16.14|16.35|16.27|16.35|16.27|16.19|16.11|440
1712839500000|2024-04-11 12:45:00|16.32|16.24|16.19|16.11|16.35|16.27|16.19|16.11|374
1712839800000|2024-04-11 12:50:00|16.21|16.13|16.19|16.11|16.24|16.16|16.19|16.11|148
1712840100000|2024-04-11 12:55:00|16.21|16.13|16.25|16.17|16.29|16.21|16.19|16.11|325
1712840400000|2024-04-11 13:00:00|16.24|16.16|16.24|16.16|16.29|16.21|16.19|16.11|197
1712840700000|2024-04-11 13:05:00|16.2|16.12|16.19|16.11|16.24|16.16|16.14|16.06|170
1712841000000|2024-04-11 13:10:00|16.14|16.06|16.19|16.11|16.19|16.11|16.14|16.06|65
1712841300000|2024-04-11 13:15:00|16.17|16.09|16.19|16.11|16.24|16.16|16.16|16.08|190
1712841600000|2024-04-11 13:20:00|16.15|16.07|16.19|16.11|16.22|16.14|16.14|16.06|208
1712841900000|2024-04-11 13:25:00|16.2|16.12|16.19|16.11|16.24|16.16|16.19|16.11|74
1712842200000|2024-04-11 13:30:00|16.15|16.07|16.25|16.17|16.35|16.27|16.15|16.07|741
1712842500000|2024-04-11 13:35:00|16.26|16.18|16.4|16.32|16.4|16.32|16.26|16.18|636
1712842800000|2024-04-11 13:40:00|16.41|16.33|16.46|16.38|16.46|16.38|16.35|16.27|331
1712843100000|2024-04-11 13:45:00|16.45|16.37|16.41|16.33|16.46|16.38|16.41|16.33|424
1712843400000|2024-04-11 13:50:00|16.43|16.35|16.4|16.32|16.46|16.38|16.35|16.27|651
1712843700000|2024-04-11 13:55:00|16.38|16.3|16.4|16.32|16.45|16.37|16.35|16.27|607
1712844000000|2024-04-11 14:00:00|16.38|16.3|16.46|16.38|16.51|16.43|16.38|16.3|1139
1712844300000|2024-04-11 14:05:00|16.48|16.4|16.62|16.54|16.62|16.54|16.48|16.4|1409
1712844600000|2024-04-11 14:10:00|16.57|16.49|16.61|16.53|16.69|16.61|16.57|16.49|867
1712844900000|2024-04-11 14:15:00|16.63|16.55|16.7|16.62|16.79|16.71|16.61|16.53|1262
1712845200000|2024-04-11 14:20:00|16.71|16.63|16.65|16.57|16.71|16.63|16.6|16.52|1034
1712845500000|2024-04-11 14:25:00|16.68|16.6|16.7|16.62|16.76|16.68|16.65|16.57|1089
1712845800000|2024-04-11 14:30:00|16.71|16.63|16.67|16.59|16.71|16.63|16.61|16.53|532
1712846100000|2024-04-11 14:35:00|16.66|16.58|16.6|16.52|16.67|16.59|16.56|16.48|604
1712846400000|2024-04-11 14:40:00|16.56|16.48|16.55|16.47|16.6|16.52|16.51|16.43|179
1712846700000|2024-04-11 14:45:00|16.5|16.42|16.5|16.42|16.55|16.47|16.45|16.37|1675
1712847000000|2024-04-11 14:50:00|16.52|16.44|16.55|16.47|16.55|16.47|16.5|16.42|254
1712847300000|2024-04-11 14:55:00|16.5|16.42|16.6|16.52|16.6|16.52|16.5|16.42|403
1712847600000|2024-04-11 15:00:00|16.55|16.47|16.54|16.46|16.6|16.52|16.49|16.41|505
1712847900000|2024-04-11 15:05:00|16.55|16.47|16.59|16.51|16.59|16.51|16.54|16.46|177
1712848200000|2024-04-11 15:10:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|241
1712848500000|2024-04-11 15:15:00|16.55|16.47|16.55|16.47|16.57|16.49|16.5|16.42|390
1712848800000|2024-04-11 15:20:00|16.54|16.46|16.55|16.47|16.55|16.47|16.5|16.42|457
1712849100000|2024-04-11 15:25:00|16.6|16.52|16.5|16.42|16.6|16.52|16.5|16.42|1183
1712849400000|2024-04-11 15:30:00|16.55|16.47|16.49|16.41|16.55|16.47|16.44|16.36|325
1712849700000|2024-04-11 15:35:00|16.47|16.39|16.44|16.36|16.49|16.41|16.44|16.36|357
1712850000000|2024-04-11 15:40:00|16.39|16.31|16.49|16.41|16.49|16.41|16.39|16.31|279
1712850300000|2024-04-11 15:45:00|16.47|16.39|16.4|16.32|16.49|16.41|16.39|16.31|43
1712850600000|2024-04-11 15:50:00|||||||||6
1712850900000|2024-04-11 15:55:00|16.37|16.29|16.33|16.25|16.39|16.31|16.29|16.21|47
1712851200000|2024-04-11 16:00:00|16.29|16.21|16.28|16.2|16.33|16.25|16.25|16.17|196
1712851500000|2024-04-11 16:05:00|16.29|16.21|16.29|16.21|16.31|16.23|16.28|16.2|18
1712851800000|2024-04-11 16:10:00|16.31|16.23|16.31|16.23|16.33|16.25|16.29|16.21|5
1712852100000|2024-04-11 16:15:00|16.33|16.25|16.29|16.21|16.38|16.3|16.29|16.21|31
1712852400000|2024-04-11 16:20:00|16.31|16.23|16.28|16.2|16.31|16.23|16.23|16.15|6
1712852700000|2024-04-11 16:25:00|16.3|16.22|16.33|16.25|16.33|16.25|16.29|16.21|8
1712853000000|2024-04-11 16:30:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|6
1712853300000|2024-04-11 16:35:00|16.28|16.2|16.28|16.2|16.31|16.23|16.28|16.2|21
1712853600000|2024-04-11 16:40:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|6
1712853900000|2024-04-11 16:45:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|19
1712854200000|2024-04-11 16:50:00|16.23|16.15|16.28|16.2|16.28|16.2|16.23|16.15|56
1712854500000|2024-04-11 16:55:00|16.3|16.22|16.27|16.19|16.3|16.22|16.27|16.19|10
1712854800000|2024-04-11 17:00:00|16.25|16.17|16.13|16.05|16.28|16.2|16.12|16.04|65
1712855100000|2024-04-11 17:05:00|16.15|16.07|16.12|16.04|16.15|16.07|16.07|15.99|196
1712855400000|2024-04-11 17:10:00|16.1|16.02|16.07|15.99|16.12|16.04|16.07|15.99|56
1712855700000|2024-04-11 17:15:00|16.11|16.03|16.07|15.99|16.12|16.04|16.07|15.99|308
1712856000000|2024-04-11 17:20:00|16.11|16.03|16.16|16.08|16.16|16.08|16.07|15.99|70
1712856300000|2024-04-11 17:25:00|16.14|16.06|16.11|16.03|16.14|16.06|16.07|15.99|60
1712856600000|2024-04-11 17:30:00|16.09|16.01|16.11|16.03|16.11|16.03|16.07|15.99|51
1712856900000|2024-04-11 17:35:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|30
1712857200000|2024-04-11 17:40:00|16.14|16.06|16.07|15.99|16.14|16.06|16.06|15.98|82
1712857500000|2024-04-11 17:45:00|16.06|15.98|16.06|15.98|16.09|16.01|16.06|15.98|133
1712857800000|2024-04-11 17:50:00|16.04|15.96|16.02|15.94|16.07|15.99|16.01|15.93|144
1712858100000|2024-04-11 17:55:00|16.01|15.93|16.01|15.93|16.06|15.98|16.01|15.93|15
1712858400000|2024-04-11 18:00:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|52
1712858700000|2024-04-11 18:05:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|65
1712859000000|2024-04-11 18:10:00|||||||||2
1712859300000|2024-04-11 18:15:00|15.95|15.87|15.91|15.83|15.95|15.87|15.91|15.83|166
1712859600000|2024-04-11 18:20:00|15.93|15.85|15.96|15.88|15.96|15.88|15.91|15.83|85
1712859900000|2024-04-11 18:25:00|15.91|15.83|15.91|15.83|15.93|15.85|15.91|15.83|253
1712860200000|2024-04-11 18:30:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1712861100000|2024-04-11 18:45:00|15.86|15.78|15.86|15.78|15.9|15.82|15.86|15.78|1
1712861400000|2024-04-11 18:50:00|15.88|15.8|15.9|15.82|15.91|15.83|15.86|15.78|1
1712861700000|2024-04-11 18:55:00|15.86|15.78|15.86|15.78|15.88|15.8|15.85|15.77|2
1712862000000|2024-04-11 19:00:00|15.88|15.8|15.9|15.82|15.9|15.82|15.86|15.78|0
1712862300000|2024-04-11 19:05:00|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|0
1712862600000|2024-04-11 19:10:00|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1712862900000|2024-04-11 19:15:00|15.88|15.8|15.88|15.8|15.88|15.8|15.86|15.78|0
1712863200000|2024-04-11 19:20:00|15.9|15.82|15.88|15.8|15.9|15.82|15.86|15.78|0
1712863500000|2024-04-11 19:25:00|15.86|15.78|15.88|15.8|15.9|15.82|15.86|15.78|0
1712863800000|2024-04-11 19:30:00|15.9|15.82|15.9|15.82|15.91|15.83|15.86|15.78|13
1712864100000|2024-04-11 19:35:00|15.88|15.8|15.88|15.8|15.9|15.82|15.86|15.78|30
1712864400000|2024-04-11 19:40:00|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|0
1712864700000|2024-04-11 19:45:00|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|0
1712865000000|2024-04-11 19:50:00|||||||||9
1712865300000|2024-04-11 19:55:00|15.85|15.77|15.9|15.82|15.9|15.82|15.8|15.72|198
1712880900000|2024-04-12 00:15:00|16.01|15.71|16.02|15.72|16.02|15.72|16.01|15.71|0
1712881200000|2024-04-12 00:20:00|16.01|15.71|16.02|15.72|16.02|15.72|16.01|15.71|0
1712881800000|2024-04-12 00:30:00|15.99|15.69|16|15.7|16.02|15.72|15.99|15.69|0
1712882100000|2024-04-12 00:35:00|15.99|15.69|15.99|15.69|15.99|15.69|15.99|15.69|0
1712882400000|2024-04-12 00:40:00|16|15.7|15.97|15.67|16|15.7|15.97|15.67|0
1712882700000|2024-04-12 00:45:00|15.88|15.8|15.91|15.83|16.07|15.87|15.87|15.74|13
1712883000000|2024-04-12 00:50:00|15.87|15.79|15.87|15.79|15.91|15.83|15.87|15.79|0
1712883300000|2024-04-12 00:55:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1712883600000|2024-04-12 01:00:00|15.9|15.82|15.9|15.82|15.9|15.82|15.88|15.8|0
1712883900000|2024-04-12 01:05:00|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1712884200000|2024-04-12 01:10:00|15.88|15.8|15.88|15.8|15.88|15.8|15.86|15.78|0
1712884500000|2024-04-12 01:15:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1712884800000|2024-04-12 01:20:00|15.95|15.7|15.95|15.87|15.95|15.87|15.85|15.7|17
1712885100000|2024-04-12 01:25:00|15.92|15.84|15.95|15.87|15.95|15.87|15.9|15.82|0
1712885400000|2024-04-12 01:30:00|15.92|15.84|15.9|15.82|15.94|15.86|15.9|15.82|11
1712885700000|2024-04-12 01:35:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1712886000000|2024-04-12 01:40:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1712886300000|2024-04-12 01:45:00|15.92|15.84|15.86|15.78|15.97|15.84|15.86|15.72|13
1712887800000|2024-04-12 02:10:00|15.81|15.73|15.9|15.82|15.9|15.82|15.81|15.73|1
1712888100000|2024-04-12 02:15:00|15.94|15.86|15.9|15.82|15.94|15.86|15.9|15.82|0
1712888400000|2024-04-12 02:20:00|15.92|15.84|15.92|15.84|15.94|15.86|15.9|15.82|0
1712888700000|2024-04-12 02:25:00|15.9|15.82|15.92|15.84|15.92|15.84|15.9|15.82|1
1712889000000|2024-04-12 02:30:00|15.94|15.86|15.98|15.68|16.02|15.88|15.91|15.68|82
1712889300000|2024-04-12 02:35:00|15.96|15.71|15.96|15.71|15.99|15.71|15.96|15.69|0
1712889600000|2024-04-12 02:40:00|15.99|15.69|15.97|15.72|15.99|15.73|15.97|15.69|0
1712889900000|2024-04-12 02:45:00|15.89|15.81|15.98|15.73|15.98|15.81|15.89|15.73|0
1712890200000|2024-04-12 02:50:00|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1712890800000|2024-04-12 03:00:00|15.86|15.78|15.94|15.69|15.94|15.78|15.86|15.69|1
1712891400000|2024-04-12 03:10:00|15.85|15.77|15.86|15.78|15.94|15.78|15.85|15.69|0
1712891700000|2024-04-12 03:15:00|||||||||1
1712892000000|2024-04-12 03:20:00|15.94|15.86|15.94|15.86|15.97|15.89|15.94|15.86|0
1712892600000|2024-04-12 03:30:00|15.95|15.87|15.94|15.86|15.95|15.87|15.94|15.86|7
1712893200000|2024-04-12 03:40:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1712893500000|2024-04-12 03:45:00|15.92|15.84|15.92|15.84|16|15.84|15.92|15.75|1
1712894700000|2024-04-12 04:05:00|16|15.75|15.92|15.84|16|15.84|15.92|15.75|1
1712895000000|2024-04-12 04:10:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1712895300000|2024-04-12 04:15:00|16.02|15.77|16.02|15.77|16.02|15.85|15.93|15.77|1
1712896200000|2024-04-12 04:30:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1712896500000|2024-04-12 04:35:00|||||||||1
1712897700000|2024-04-12 04:55:00|15.95|15.87|16.03|15.95|16.03|15.95|15.95|15.87|3
1712898000000|2024-04-12 05:00:00|15.99|15.91|15.92|15.84|15.99|15.91|15.92|15.84|0
1712898300000|2024-04-12 05:05:00|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|0
1712899200000|2024-04-12 05:20:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|1
1712899500000|2024-04-12 05:25:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|1
1712899800000|2024-04-12 05:30:00|||||||||2
1712900400000|2024-04-12 05:40:00|||||||||1
1712901300000|2024-04-12 05:55:00|15.97|15.89|16.04|15.96|16.04|15.96|15.97|15.89|6
1712901600000|2024-04-12 06:00:00|16|15.92|15.94|15.86|16|15.92|15.94|15.86|76
1712901900000|2024-04-12 06:05:00|||||||||115
1712902200000|2024-04-12 06:10:00|||||||||15
1712902500000|2024-04-12 06:15:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|28
1712902800000|2024-04-12 06:20:00|||||||||80
1712903100000|2024-04-12 06:25:00|15.84|15.76|15.84|15.76|15.89|15.81|15.84|15.76|32
1712903400000|2024-04-12 06:30:00|15.89|15.81|15.89|15.81|15.89|15.81|15.86|15.78|8
1712903700000|2024-04-12 06:35:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|0
1712904000000|2024-04-12 06:40:00|15.86|15.78|15.86|15.78|15.89|15.81|15.84|15.76|0
1712904300000|2024-04-12 06:45:00|15.84|15.76|15.89|15.81|15.89|15.81|15.84|15.76|0
1712904600000|2024-04-12 06:50:00|||||||||1
1712904900000|2024-04-12 06:55:00|15.86|15.78|15.86|15.78|15.89|15.81|15.84|15.76|371
1712905200000|2024-04-12 07:00:00|15.88|15.8|15.89|15.81|15.89|15.81|15.86|15.78|114
1712905500000|2024-04-12 07:05:00|||||||||20
1712905800000|2024-04-12 07:10:00|15.88|15.8|15.88|15.8|15.89|15.81|15.84|15.76|205
1712906100000|2024-04-12 07:15:00|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|13
1712906400000|2024-04-12 07:20:00|15.89|15.81|15.93|15.85|15.93|15.85|15.89|15.81|136
1712906700000|2024-04-12 07:25:00|15.94|15.86|15.94|15.86|15.94|15.86|15.93|15.85|103
1712907000000|2024-04-12 07:30:00|15.93|15.85|15.94|15.86|15.98|15.9|15.93|15.85|20
1712907300000|2024-04-12 07:35:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|393
1712907600000|2024-04-12 07:40:00|||||||||2
1712907900000|2024-04-12 07:45:00|15.94|15.86|15.93|15.85|15.98|15.9|15.93|15.85|518
1712908200000|2024-04-12 07:50:00|15.92|15.84|15.92|15.84|15.92|15.84|15.9|15.82|254
1712908500000|2024-04-12 07:55:00|||||||||3
1712908800000|2024-04-12 08:00:00|15.87|15.79|15.92|15.84|15.92|15.84|15.87|15.79|378
1712909100000|2024-04-12 08:05:00|15.93|15.85|15.92|15.84|15.97|15.89|15.92|15.84|305
1712909700000|2024-04-12 08:15:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|483
1712910000000|2024-04-12 08:20:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|38
1712910300000|2024-04-12 08:25:00|||||||||17
1712910600000|2024-04-12 08:30:00|||||||||177
1712910900000|2024-04-12 08:35:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|2
1712911200000|2024-04-12 08:40:00|15.98|15.9|15.98|15.9|16|15.92|15.93|15.85|24
1712911500000|2024-04-12 08:45:00|||||||||90
1712911800000|2024-04-12 08:50:00|15.95|15.87|15.98|15.9|15.98|15.9|15.95|15.87|33
1712912100000|2024-04-12 08:55:00|15.95|15.87|15.98|15.9|16.03|15.95|15.95|15.87|146
1712912400000|2024-04-12 09:00:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|8
1712912700000|2024-04-12 09:05:00|||||||||19
1712913000000|2024-04-12 09:10:00|16|15.92|16.03|15.95|16.03|15.95|15.98|15.9|177
1712913300000|2024-04-12 09:15:00|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|87
1712913600000|2024-04-12 09:20:00|16.08|16|16.08|16|16.08|16|16.03|15.95|296
1712913900000|2024-04-12 09:25:00|||||||||3
1712914200000|2024-04-12 09:30:00|16.13|16.05|16.08|16|16.13|16.05|16.08|16|228
1712914500000|2024-04-12 09:35:00|16.13|16.05|16.08|16|16.13|16.05|16.08|16|182
1712914800000|2024-04-12 09:40:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|159
1712915100000|2024-04-12 09:45:00|16.18|16.1|16.18|16.1|16.18|16.1|16.14|16.06|727
1712915400000|2024-04-12 09:50:00|16.16|16.08|16.11|16.03|16.16|16.08|16.08|16|286
1712915700000|2024-04-12 09:55:00|16.13|16.05|16.13|16.05|16.13|16.05|16.08|16|126
1712916000000|2024-04-12 10:00:00|16.14|16.06|16.14|16.06|16.19|16.11|16.14|16.06|343
1712916300000|2024-04-12 10:05:00|16.13|16.05|16.13|16.05|16.16|16.08|16.13|16.05|291
1712916600000|2024-04-12 10:10:00|16.14|16.06|16.14|16.06|16.14|16.06|16.13|16.05|286
1712916900000|2024-04-12 10:15:00|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|61
1712917200000|2024-04-12 10:20:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|249
1712917500000|2024-04-12 10:25:00|||||||||44
1712917800000|2024-04-12 10:30:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|207
1712918100000|2024-04-12 10:35:00|16.14|16.06|16.18|16.1|16.18|16.1|16.13|16.05|444
1712918400000|2024-04-12 10:40:00|16.16|16.08|16.14|16.06|16.18|16.1|16.14|16.06|23
1712918700000|2024-04-12 10:45:00|16.18|16.1|16.19|16.11|16.21|16.13|16.14|16.06|218
1712919000000|2024-04-12 10:50:00|16.23|16.15|16.2|16.12|16.25|16.17|16.19|16.11|1191
1712919300000|2024-04-12 10:55:00|16.22|16.14|16.2|16.12|16.24|16.16|16.17|16.09|134
1712919600000|2024-04-12 11:00:00|16.17|16.09|16.15|16.07|16.2|16.12|16.15|16.07|151
1712919900000|2024-04-12 11:05:00|16.17|16.09|16.2|16.12|16.2|16.12|16.15|16.07|153
1712920200000|2024-04-12 11:10:00|16.25|16.17|16.25|16.17|16.25|16.17|16.2|16.12|388
1712920500000|2024-04-12 11:15:00|16.24|16.16|16.25|16.17|16.25|16.17|16.2|16.12|170
1712920800000|2024-04-12 11:20:00|||||||||21
1712921100000|2024-04-12 11:25:00|16.22|16.14|16.2|16.12|16.25|16.17|16.2|16.12|260
1712921400000|2024-04-12 11:30:00|16.19|16.11|16.15|16.07|16.2|16.12|16.15|16.07|518
1712921700000|2024-04-12 11:35:00|||||||||70
1712922000000|2024-04-12 11:40:00|16.19|16.11|16.15|16.07|16.2|16.12|16.15|16.07|278
1712922300000|2024-04-12 11:45:00|||||||||100
1712922600000|2024-04-12 11:50:00|16.19|16.11|16.2|16.12|16.2|16.12|16.15|16.07|222
1712922900000|2024-04-12 11:55:00|||||||||1
1712923200000|2024-04-12 12:00:00|16.17|16.09|16.2|16.12|16.2|16.12|16.15|16.07|79
1712923500000|2024-04-12 12:05:00|16.19|16.11|16.25|16.17|16.25|16.17|16.19|16.11|673
1712923800000|2024-04-12 12:10:00|16.22|16.14|16.22|16.14|16.25|16.17|16.2|16.12|68
1712924100000|2024-04-12 12:15:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|57
1712924400000|2024-04-12 12:20:00|16.22|16.14|16.25|16.17|16.25|16.17|16.2|16.12|239
1712924700000|2024-04-12 12:25:00|||||||||1
1712925000000|2024-04-12 12:30:00|16.27|16.19|16.25|16.17|16.3|16.22|16.25|16.17|206
1712925300000|2024-04-12 12:35:00|16.3|16.22|16.45|16.37|16.45|16.37|16.3|16.22|1042
1712925600000|2024-04-12 12:40:00|16.4|16.32|16.64|16.56|16.66|16.58|16.4|16.32|1300
1712925900000|2024-04-12 12:45:00|16.66|16.58|16.72|16.64|16.72|16.64|16.61|16.53|1533
1712926200000|2024-04-12 12:50:00|16.76|16.68|16.84|16.76|16.88|16.8|16.72|16.64|2116
1712926500000|2024-04-12 12:55:00|16.89|16.81|17|16.92|17.04|16.96|16.89|16.81|929
1712926800000|2024-04-12 13:00:00|17.04|16.96|17|16.92|17.2|17.12|17|16.92|1141
1712927100000|2024-04-12 13:05:00|17.03|16.95|16.88|16.8|17.05|16.97|16.88|16.8|722
1712927400000|2024-04-12 13:10:00|16.89|16.81|16.86|16.78|16.99|16.91|16.83|16.75|1034
1712927700000|2024-04-12 13:15:00|16.88|16.8|16.81|16.73|16.88|16.8|16.77|16.69|887
1712928000000|2024-04-12 13:20:00|16.79|16.71|16.89|16.81|16.89|16.81|16.78|16.7|462
1712928300000|2024-04-12 13:25:00|16.86|16.78|16.89|16.81|16.89|16.81|16.84|16.76|143
1712928600000|2024-04-12 13:30:00|16.88|16.8|16.89|16.81|16.99|16.91|16.88|16.8|655
1712928900000|2024-04-12 13:35:00|16.91|16.83|16.89|16.81|16.99|16.91|16.89|16.81|601
1712929200000|2024-04-12 13:40:00|16.94|16.86|16.99|16.91|17.03|16.95|16.89|16.81|580
1712929500000|2024-04-12 13:45:00|17.03|16.95|16.97|16.89|17.03|16.95|16.88|16.8|1488
1712929800000|2024-04-12 13:50:00|16.93|16.85|17.08|17|17.08|17|16.92|16.84|166
1712930100000|2024-04-12 13:55:00|17.13|17.05|17.07|16.99|17.13|17.05|17.07|16.99|739
1712930400000|2024-04-12 14:00:00|17.08|17|17.29|17.21|17.29|17.21|17.08|17|1126
1712930700000|2024-04-12 14:05:00|17.33|17.25|17.45|17.37|17.55|17.47|17.29|17.21|1297
1712931000000|2024-04-12 14:10:00|17.5|17.42|17.57|17.49|17.62|17.54|17.45|17.37|829
1712931300000|2024-04-12 14:15:00|17.59|17.51|17.47|17.39|17.72|17.64|17.46|17.38|976
1712931600000|2024-04-12 14:20:00|17.51|17.43|17.56|17.48|17.56|17.48|17.45|17.37|1073
1712931900000|2024-04-12 14:25:00|17.51|17.43|17.73|17.65|17.77|17.69|17.51|17.43|1167
1712932200000|2024-04-12 14:30:00|17.76|17.68|17.79|17.71|17.79|17.71|17.63|17.55|1785
1712932500000|2024-04-12 14:35:00|17.78|17.7|17.79|17.71|17.94|17.86|17.63|17.55|689
1712932800000|2024-04-12 14:40:00|17.81|17.73|17.84|17.76|17.93|17.85|17.78|17.7|336
1712933100000|2024-04-12 14:45:00|17.89|17.81|17.96|17.88|17.96|17.88|17.84|17.76|960
1712933400000|2024-04-12 14:50:00|17.99|17.91|17.98|17.9|18.05|17.97|17.96|17.88|1005
1712933700000|2024-04-12 14:55:00|17.93|17.85|18.08|18|18.08|18|17.93|17.85|1720
1712934000000|2024-04-12 15:00:00|18.04|17.96|18.03|17.95|18.09|18.01|17.99|17.91|1315
1712934300000|2024-04-12 15:05:00|18.05|17.97|18.02|17.94|18.1|18.02|18.02|17.94|1263
1712934600000|2024-04-12 15:10:00|18.05|17.97|17.92|17.84|18.07|17.99|17.86|17.78|666
1712934900000|2024-04-12 15:15:00|17.97|17.89|17.82|17.74|18|17.92|17.82|17.74|2303
1712935200000|2024-04-12 15:20:00|17.83|17.75|17.75|17.67|17.88|17.8|17.73|17.65|2627
1712935500000|2024-04-12 15:25:00|17.77|17.69|17.68|17.6|17.77|17.69|17.67|17.59|2123
1712935800000|2024-04-12 15:30:00|17.72|17.64|17.45|17.37|17.72|17.64|17.45|17.37|3060
1712936100000|2024-04-12 15:35:00|17.5|17.42|17.48|17.4|17.5|17.42|17.39|17.31|622
1712936400000|2024-04-12 15:40:00|17.49|17.41|17.53|17.45|17.64|17.56|17.49|17.41|1574
1712936700000|2024-04-12 15:45:00|17.54|17.46|17.31|17.23|17.54|17.46|17.29|17.21|113
1712937000000|2024-04-12 15:50:00|17.29|17.21|17.48|17.4|17.5|17.42|17.29|17.21|321
1712937300000|2024-04-12 15:55:00|17.47|17.39|17.59|17.51|17.61|17.53|17.45|17.37|527
1712937600000|2024-04-12 16:00:00|17.58|17.5|17.66|17.58|17.72|17.64|17.56|17.48|161
1712937900000|2024-04-12 16:05:00|17.64|17.56|17.56|17.48|17.64|17.56|17.51|17.43|31
1712938200000|2024-04-12 16:10:00|17.58|17.5|17.71|17.63|17.71|17.63|17.58|17.5|36
1712938500000|2024-04-12 16:15:00|17.68|17.6|17.82|17.74|17.82|17.74|17.66|17.58|47
1712938800000|2024-04-12 16:20:00|17.81|17.73|17.71|17.63|17.82|17.74|17.71|17.63|157
1712939100000|2024-04-12 16:25:00|17.66|17.58|17.86|17.78|17.89|17.81|17.66|17.58|96
1712939400000|2024-04-12 16:30:00|17.84|17.76|17.77|17.69|17.92|17.84|17.77|17.69|131
1712939700000|2024-04-12 16:35:00|17.8|17.72|17.87|17.79|17.97|17.89|17.77|17.69|32
1712940000000|2024-04-12 16:40:00|17.92|17.84|18|17.92|18.03|17.95|17.87|17.79|76
1712940300000|2024-04-12 16:45:00|18.02|17.94|18.03|17.95|18.03|17.95|17.92|17.84|21
1712940600000|2024-04-12 16:50:00|18|17.92|17.88|17.8|18|17.92|17.85|17.77|42
1712940900000|2024-04-12 16:55:00|17.9|17.82|17.93|17.85|17.93|17.85|17.77|17.69|9
1712941200000|2024-04-12 17:00:00|17.95|17.87|17.94|17.86|17.98|17.9|17.88|17.8|36
1712941500000|2024-04-12 17:05:00|17.93|17.85|17.98|17.9|17.99|17.91|17.88|17.8|113
1712941800000|2024-04-12 17:10:00|17.94|17.86|17.93|17.85|17.96|17.88|17.88|17.8|15
1712942100000|2024-04-12 17:15:00|17.9|17.82|17.83|17.75|17.93|17.85|17.78|17.7|14
1712942400000|2024-04-12 17:20:00|17.85|17.77|17.96|17.88|17.98|17.9|17.85|17.77|43
1712942700000|2024-04-12 17:25:00|17.93|17.85|17.98|17.9|17.98|17.9|17.88|17.8|85
1712943000000|2024-04-12 17:30:00|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|84
1712943300000|2024-04-12 17:35:00|17.97|17.89|17.92|17.84|18.02|17.94|17.87|17.79|49
1712943600000|2024-04-12 17:40:00|17.87|17.79|17.76|17.68|17.92|17.84|17.71|17.63|289
1712943900000|2024-04-12 17:45:00|17.73|17.65|17.61|17.53|17.76|17.68|17.61|17.53|158
1712944200000|2024-04-12 17:50:00|17.63|17.55|17.7|17.62|17.7|17.62|17.5|17.42|134
1712944500000|2024-04-12 17:55:00|17.68|17.6|17.73|17.65|17.75|17.67|17.6|17.52|20
1712944800000|2024-04-12 18:00:00|17.71|17.63|17.76|17.68|17.86|17.78|17.71|17.63|10
1712945100000|2024-04-12 18:05:00|17.71|17.63|17.55|17.47|17.71|17.63|17.5|17.42|82
1712945400000|2024-04-12 18:10:00|17.57|17.49|17.55|17.47|17.6|17.52|17.4|17.32|261
1712945700000|2024-04-12 18:15:00|17.57|17.49|17.45|17.37|17.6|17.52|17.44|17.36|66
1712946000000|2024-04-12 18:20:00|17.44|17.36|17.55|17.47|17.55|17.47|17.39|17.31|71
1712946300000|2024-04-12 18:25:00|17.56|17.48|17.65|17.57|17.66|17.58|17.55|17.47|16
1712946600000|2024-04-12 18:30:00|17.63|17.55|17.66|17.58|17.71|17.63|17.6|17.52|11
1712946900000|2024-04-12 18:35:00|17.68|17.6|17.75|17.67|17.75|17.67|17.65|17.57|27
1712947200000|2024-04-12 18:40:00|17.76|17.68|17.66|17.58|17.76|17.68|17.56|17.48|82
1712947500000|2024-04-12 18:45:00|17.61|17.53|17.51|17.43|17.66|17.58|17.51|17.43|47
1712947800000|2024-04-12 18:50:00|17.53|17.45|17.43|17.35|17.56|17.48|17.41|17.33|22
1712948100000|2024-04-12 18:55:00|17.45|17.37|17.56|17.48|17.56|17.48|17.41|17.33|13
1712948400000|2024-04-12 19:00:00|17.6|17.52|17.56|17.48|17.66|17.58|17.55|17.47|21
1712948700000|2024-04-12 19:05:00|17.55|17.47|17.65|17.57|17.66|17.58|17.53|17.45|7
1712949000000|2024-04-12 19:10:00|17.66|17.58|17.66|17.58|17.68|17.6|17.6|17.52|10
1712949300000|2024-04-12 19:15:00|17.68|17.6|17.63|17.55|17.71|17.63|17.6|17.52|7
1712949600000|2024-04-12 19:20:00|17.6|17.52|17.55|17.47|17.6|17.52|17.52|17.44|13
1712949900000|2024-04-12 19:25:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|3
1712950200000|2024-04-12 19:30:00|17.5|17.42|17.45|17.37|17.5|17.42|17.4|17.32|48
1712950500000|2024-04-12 19:35:00|17.44|17.36|17.47|17.39|17.47|17.39|17.4|17.32|8
1712950800000|2024-04-12 19:40:00|17.45|17.37|17.35|17.27|17.45|17.37|17.34|17.26|105
1712951100000|2024-04-12 19:45:00|17.34|17.26|17.35|17.27|17.4|17.32|17.3|17.22|19
1712951400000|2024-04-12 19:50:00|17.34|17.26|17.4|17.32|17.4|17.32|17.34|17.26|58
1712951700000|2024-04-12 19:55:00|17.37|17.29|17.5|17.2|17.5|17.32|17.3|17.17|80
1712952000000|2024-04-12 20:00:00|17.47|17.17|17.47|17.17|17.47|17.17|17.47|17.17|0
1713140100000|2024-04-15 00:15:00|17.46|17.16|17.38|17.13|17.46|17.32|17.34|17.04|7
1713140400000|2024-04-15 00:20:00|17.31|17.23|17.4|17.15|17.5|17.28|17.31|17.13|3
1713140700000|2024-04-15 00:25:00|17.33|17.1|17.32|17.07|17.35|17.1|17.31|17.06|0
1713141000000|2024-04-15 00:30:00|17.31|17.06|17.25|17.17|17.31|17.17|17.25|17.06|0
1713141300000|2024-04-15 00:35:00|17.23|17.15|17.18|16.93|17.27|17.17|17.15|16.93|3
1713141600000|2024-04-15 00:40:00|17.16|16.91|17.05|16.97|17.16|16.97|17.05|16.91|0
1713141900000|2024-04-15 00:45:00|17.16|16.91|17.2|16.95|17.2|16.95|17.16|16.91|0
1713142200000|2024-04-15 00:50:00|17.14|17.06|17.25|17|17.25|17.06|17.14|17|0
1713142500000|2024-04-15 00:55:00|17.14|17.06|17.25|17|17.25|17.06|17.14|17|1
1713143100000|2024-04-15 01:05:00|17.14|17.06|17.14|17.06|17.25|17.06|17.14|17|1
1713143400000|2024-04-15 01:10:00|17.25|17|17.17|17.09|17.25|17.11|17.16|17|1
1713143700000|2024-04-15 01:15:00|17.24|17.16|17.14|17.06|17.32|17.18|17.14|17.05|10
1713144000000|2024-04-15 01:20:00|17.2|16.95|17.16|17.08|17.2|17.08|17.14|16.95|0
1713144300000|2024-04-15 01:25:00|17.14|17.06|17.14|17.06|17.17|17.09|17.14|17.06|1
1713144600000|2024-04-15 01:30:00|17.16|17.08|17.09|17.01|17.17|17.09|17.09|17.01|3
1713144900000|2024-04-15 01:35:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|10
1713145200000|2024-04-15 01:40:00|17.12|17.04|17.09|17.01|17.19|17.11|17.09|17.01|15
1713145500000|2024-04-15 01:45:00|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|1
1713146400000|2024-04-15 02:00:00|17.04|16.96|16.99|16.91|17.09|17.01|16.99|16.91|2
1713147000000|2024-04-15 02:10:00|16.97|16.89|17.02|16.94|17.02|16.94|16.97|16.89|1
1713147300000|2024-04-15 02:15:00|17.04|16.96|17.14|17.06|17.2|17.06|17.04|16.95|2
1713147900000|2024-04-15 02:25:00|17.25|17|17.18|16.88|17.25|17.11|17.14|16.88|3
1713148200000|2024-04-15 02:30:00|17.2|16.93|17.2|16.95|17.2|16.95|17.2|16.93|0
1713148500000|2024-04-15 02:35:00|17.09|17.01|17.09|17.01|17.2|17.01|17.09|16.95|0
1713148800000|2024-04-15 02:40:00|17.07|16.99|17.14|17.06|17.15|17.06|17.04|16.9|2
1713149100000|2024-04-15 02:45:00|17.25|17|17.14|17.06|17.25|17.06|17.14|17|0
1713149400000|2024-04-15 02:50:00|17.25|17|17.19|17.11|17.25|17.11|17.14|17|1
1713149700000|2024-04-15 02:55:00|||||||||1
1713150300000|2024-04-15 03:05:00|||||||||1
1713150600000|2024-04-15 03:10:00|||||||||1
1713150900000|2024-04-15 03:15:00|17.2|16.95|17.2|16.95|17.2|17.11|17.09|16.95|3
1713151200000|2024-04-15 03:20:00|17.15|16.9|17.2|16.95|17.2|17.01|17.09|16.9|0
1713152100000|2024-04-15 03:35:00|17.15|16.9|17.09|17.01|17.2|17.06|17.09|16.9|1
1713152400000|2024-04-15 03:40:00|17.15|16.9|17.09|17.01|17.15|17.01|17.09|16.9|1
1713152700000|2024-04-15 03:45:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|1
1713153000000|2024-04-15 03:50:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|3
1713153600000|2024-04-15 04:00:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1713153900000|2024-04-15 04:05:00|||||||||1
1713154800000|2024-04-15 04:20:00|17.14|17.06|17.19|17.11|17.19|17.11|17.14|17.06|4
1713155700000|2024-04-15 04:35:00|||||||||1
1713156000000|2024-04-15 04:40:00|17.17|17.09|17.09|17.01|17.2|17.09|17.09|16.93|5
1713156600000|2024-04-15 04:50:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|1
1713156900000|2024-04-15 04:55:00|17.09|17.01|17.18|16.93|17.19|17.11|17.09|16.9|3
1713157200000|2024-04-15 05:00:00|17.04|16.88|17.01|16.76|17.1|16.96|16.9|16.76|35
1713157500000|2024-04-15 05:05:00|17|16.75|17|16.75|17.01|16.76|17|16.75|0
1713157800000|2024-04-15 05:10:00|16.98|16.73|16.9|16.82|17|16.82|16.9|16.71|0
1713158100000|2024-04-15 05:15:00|||||||||1
1713158700000|2024-04-15 05:25:00|16.92|16.84|16.95|16.87|17.06|16.89|16.92|16.81|0
1713159300000|2024-04-15 05:35:00|||||||||1
1713159600000|2024-04-15 05:40:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1713159900000|2024-04-15 05:45:00|||||||||1
1713160200000|2024-04-15 05:50:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|1
1713160500000|2024-04-15 05:55:00|||||||||1
1713160800000|2024-04-15 06:00:00|16.99|16.91|17.09|17.01|17.12|17.04|16.99|16.91|28
1713161100000|2024-04-15 06:05:00|17.07|16.99|17.04|16.96|17.07|16.99|17.02|16.94|12
1713161400000|2024-04-15 06:10:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|2
1713161700000|2024-04-15 06:15:00|16.97|16.89|16.97|16.89|16.97|16.89|16.94|16.86|66
1713162000000|2024-04-15 06:20:00|||||||||3
1713162300000|2024-04-15 06:25:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|16
1713162600000|2024-04-15 06:30:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|15
1713163200000|2024-04-15 06:40:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|24
1713163500000|2024-04-15 06:45:00|16.89|16.81|16.87|16.79|16.92|16.84|16.87|16.79|1
1713163800000|2024-04-15 06:50:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|26
1713164100000|2024-04-15 06:55:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|2
1713164400000|2024-04-15 07:00:00|16.92|16.84|16.87|16.79|16.97|16.89|16.82|16.74|173
1713164700000|2024-04-15 07:05:00|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|130
1713165000000|2024-04-15 07:10:00|16.92|16.84|16.92|16.84|16.92|16.84|16.89|16.81|109
1713165300000|2024-04-15 07:15:00|16.97|16.89|16.87|16.79|17.02|16.94|16.87|16.79|543
1713165600000|2024-04-15 07:20:00|16.92|16.84|16.97|16.89|16.97|16.89|16.92|16.84|307
1713165900000|2024-04-15 07:25:00|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|23
1713166200000|2024-04-15 07:30:00|16.82|16.74|16.87|16.79|16.92|16.84|16.82|16.74|371
1713166500000|2024-04-15 07:35:00|16.92|16.84|16.87|16.79|16.92|16.84|16.86|16.78|152
1713166800000|2024-04-15 07:40:00|16.89|16.81|16.92|16.84|16.92|16.84|16.87|16.79|14
1713167100000|2024-04-15 07:45:00|16.96|16.88|16.96|16.88|17.02|16.94|16.94|16.86|661
1713167400000|2024-04-15 07:50:00|16.92|16.84|16.97|16.89|16.97|16.89|16.92|16.84|367
1713167700000|2024-04-15 07:55:00|16.92|16.84|16.92|16.84|16.97|16.89|16.91|16.83|18
1713168000000|2024-04-15 08:00:00|16.91|16.83|16.82|16.74|16.92|16.84|16.82|16.74|246
1713168300000|2024-04-15 08:05:00|16.84|16.76|16.86|16.78|16.86|16.78|16.81|16.73|313
1713168600000|2024-04-15 08:10:00|16.87|16.79|16.86|16.78|16.91|16.83|16.82|16.74|283
1713168900000|2024-04-15 08:15:00|||||||||22
1713169200000|2024-04-15 08:20:00|||||||||46
1713169500000|2024-04-15 08:25:00|16.91|16.83|16.86|16.78|16.91|16.83|16.86|16.78|200
1713169800000|2024-04-15 08:30:00|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|86
1713170100000|2024-04-15 08:35:00|16.86|16.78|16.86|16.78|16.86|16.78|16.82|16.74|285
1713170400000|2024-04-15 08:40:00|16.82|16.74|16.86|16.78|16.86|16.78|16.82|16.74|32
1713170700000|2024-04-15 08:45:00|16.87|16.79|16.82|16.74|16.87|16.79|16.82|16.74|474
1713171000000|2024-04-15 08:50:00|||||||||321
1713171300000|2024-04-15 08:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|29
1713171600000|2024-04-15 09:00:00|16.82|16.74|16.82|16.74|16.84|16.76|16.82|16.74|355
1713171900000|2024-04-15 09:05:00|||||||||472
1713172200000|2024-04-15 09:10:00|16.87|16.79|16.97|16.89|16.97|16.89|16.84|16.76|208
1713172500000|2024-04-15 09:15:00|16.92|16.84|17.02|16.94|17.02|16.94|16.92|16.84|681
1713172800000|2024-04-15 09:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.02|16.94|308
1713173100000|2024-04-15 09:25:00|17.02|16.94|16.97|16.89|17.07|16.99|16.97|16.89|814
1713173400000|2024-04-15 09:30:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|170
1713173700000|2024-04-15 09:35:00|16.99|16.91|16.97|16.89|16.99|16.91|16.92|16.84|68
1713174000000|2024-04-15 09:40:00|16.92|16.84|16.92|16.84|16.97|16.89|16.92|16.84|86
1713174300000|2024-04-15 09:45:00|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|161
1713174600000|2024-04-15 09:50:00|16.87|16.79|16.92|16.84|16.92|16.84|16.84|16.76|93
1713174900000|2024-04-15 09:55:00|16.89|16.81|16.82|16.74|16.89|16.81|16.82|16.74|300
1713175200000|2024-04-15 10:00:00|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|83
1713175500000|2024-04-15 10:05:00|16.82|16.74|16.82|16.74|16.82|16.74|16.77|16.69|616
1713175800000|2024-04-15 10:10:00|16.79|16.71|16.77|16.69|16.82|16.74|16.77|16.69|260
1713176100000|2024-04-15 10:15:00|16.8|16.72|16.8|16.72|16.8|16.72|16.77|16.69|149
1713176400000|2024-04-15 10:20:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|46
1713176700000|2024-04-15 10:25:00|16.87|16.79|16.82|16.74|16.87|16.79|16.82|16.74|170
1713177000000|2024-04-15 10:30:00|||||||||3
1713177300000|2024-04-15 10:35:00|16.87|16.79|16.82|16.74|16.87|16.79|16.82|16.74|344
1713177600000|2024-04-15 10:40:00|16.84|16.76|16.82|16.74|16.87|16.79|16.77|16.69|541
1713177900000|2024-04-15 10:45:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|8
1713178200000|2024-04-15 10:50:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|128
1713178500000|2024-04-15 10:55:00|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|284
1713178800000|2024-04-15 11:00:00|16.77|16.69|16.82|16.74|16.87|16.79|16.77|16.69|179
1713179100000|2024-04-15 11:05:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|129
1713179400000|2024-04-15 11:10:00|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|60
1713179700000|2024-04-15 11:15:00|16.82|16.74|16.82|16.74|16.82|16.74|16.77|16.69|217
1713180000000|2024-04-15 11:20:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|120
1713180300000|2024-04-15 11:25:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|625
1713180600000|2024-04-15 11:30:00|16.74|16.66|16.82|16.74|16.82|16.74|16.72|16.64|207
1713180900000|2024-04-15 11:35:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|217
1713181200000|2024-04-15 11:40:00|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|281
1713181500000|2024-04-15 11:45:00|||||||||5
1713181800000|2024-04-15 11:50:00|||||||||15
1713182100000|2024-04-15 11:55:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|214
1713182400000|2024-04-15 12:00:00|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|24
1713182700000|2024-04-15 12:05:00|||||||||12
1713183000000|2024-04-15 12:10:00|||||||||14
1713183300000|2024-04-15 12:15:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|33
1713183600000|2024-04-15 12:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|541
1713183900000|2024-04-15 12:25:00|16.69|16.61|16.72|16.64|16.72|16.64|16.67|16.59|427
1713184200000|2024-04-15 12:30:00|16.74|16.66|16.62|16.54|16.77|16.69|16.57|16.49|455
1713184500000|2024-04-15 12:35:00|16.59|16.51|16.67|16.59|16.67|16.59|16.52|16.44|555
1713184800000|2024-04-15 12:40:00|16.62|16.54|16.62|16.54|16.62|16.54|16.59|16.51|125
1713185100000|2024-04-15 12:45:00|16.64|16.56|16.67|16.59|16.67|16.59|16.62|16.54|217
1713185400000|2024-04-15 12:50:00|16.62|16.54|16.62|16.54|16.67|16.59|16.62|16.54|85
1713185700000|2024-04-15 12:55:00|16.64|16.56|16.62|16.54|16.67|16.59|16.62|16.54|95
1713186000000|2024-04-15 13:00:00|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|61
1713186300000|2024-04-15 13:05:00|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|174
1713186600000|2024-04-15 13:10:00|16.67|16.59|16.67|16.59|16.72|16.64|16.67|16.59|262
1713186900000|2024-04-15 13:15:00|16.69|16.61|16.72|16.64|16.72|16.64|16.67|16.59|78
1713187200000|2024-04-15 13:20:00|||||||||222
1713187500000|2024-04-15 13:25:00|||||||||43
1713187800000|2024-04-15 13:30:00|16.77|16.69|16.77|16.69|16.77|16.69|16.72|16.64|423
1713188100000|2024-04-15 13:35:00|16.72|16.64|16.67|16.59|16.77|16.69|16.67|16.59|628
1713188400000|2024-04-15 13:40:00|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|182
1713188700000|2024-04-15 13:45:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|431
1713189000000|2024-04-15 13:50:00|16.72|16.64|16.62|16.54|16.72|16.64|16.62|16.54|480
1713189300000|2024-04-15 13:55:00|16.64|16.56|16.62|16.54|16.67|16.59|16.62|16.54|421
1713189600000|2024-04-15 14:00:00|16.67|16.59|16.67|16.59|16.69|16.61|16.57|16.49|202
1713189900000|2024-04-15 14:05:00|16.72|16.64|16.92|16.84|16.92|16.84|16.72|16.64|1120
1713190200000|2024-04-15 14:10:00|16.94|16.86|17.02|16.94|17.17|17.09|16.92|16.84|1036
1713190500000|2024-04-15 14:15:00|16.97|16.89|16.87|16.79|16.97|16.89|16.82|16.74|259
1713190800000|2024-04-15 14:20:00|16.89|16.81|16.92|16.84|16.97|16.89|16.87|16.79|286
1713191100000|2024-04-15 14:25:00|16.94|16.86|16.97|16.89|17.02|16.94|16.92|16.84|479
1713191400000|2024-04-15 14:30:00|16.94|16.86|17.02|16.94|17.02|16.94|16.87|16.79|509
1713191700000|2024-04-15 14:35:00|17.04|16.96|17.22|17.14|17.22|17.14|17.02|16.94|529
1713192000000|2024-04-15 14:40:00|17.17|17.09|17.17|17.09|17.22|17.14|17.12|17.04|593
1713192300000|2024-04-15 14:45:00|17.12|17.04|17.07|16.99|17.27|17.19|17.02|16.94|1175
1713192600000|2024-04-15 14:50:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|570
1713192900000|2024-04-15 14:55:00|17.02|16.94|17.07|16.99|17.07|16.99|17|16.92|663
1713193200000|2024-04-15 15:00:00|17.05|16.97|17.03|16.95|17.12|17.04|17.02|16.94|1360
1713193500000|2024-04-15 15:05:00|17.08|17|17.03|16.95|17.08|17|16.98|16.9|1081
1713193800000|2024-04-15 15:10:00|16.98|16.9|17.07|16.99|17.07|16.99|16.97|16.89|1119
1713194100000|2024-04-15 15:15:00|17.12|17.04|17.12|17.04|17.17|17.09|17.07|16.99|546
1713194400000|2024-04-15 15:20:00|17.17|17.09|17.2|17.12|17.22|17.14|17.12|17.04|681
1713194700000|2024-04-15 15:25:00|17.22|17.14|17.22|17.14|17.28|17.2|17.17|17.09|1187
1713195000000|2024-04-15 15:30:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|231
1713195300000|2024-04-15 15:35:00|17.1|17.02|17.12|17.04|17.17|17.09|17.02|16.94|274
1713195600000|2024-04-15 15:40:00|17.07|16.99|17.15|17.07|17.17|17.09|17.07|16.99|296
1713195900000|2024-04-15 15:45:00|17.12|17.04|17.22|17.14|17.22|17.14|17.07|16.99|55
1713196200000|2024-04-15 15:50:00|17.2|17.12|17.1|17.02|17.22|17.14|17.07|16.99|15
1713196500000|2024-04-15 15:55:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|95
1713196800000|2024-04-15 16:00:00|17.12|17.04|16.92|16.84|17.12|17.04|16.92|16.84|180
1713197100000|2024-04-15 16:05:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|65
1713197400000|2024-04-15 16:10:00|17.02|16.94|16.97|16.89|17.07|16.99|16.97|16.89|143
1713197700000|2024-04-15 16:15:00|17|16.92|17.07|16.99|17.07|16.99|16.97|16.89|16
1713198000000|2024-04-15 16:20:00|17.12|17.04|17.22|17.14|17.22|17.14|17.12|17.04|124
1713198300000|2024-04-15 16:25:00|17.2|17.12|17.22|17.14|17.22|17.14|17.17|17.09|51
1713198600000|2024-04-15 16:30:00|17.2|17.12|17.22|17.14|17.27|17.19|17.17|17.09|30
1713198900000|2024-04-15 16:35:00|17.2|17.12|17.27|17.19|17.27|17.19|17.17|17.09|13
1713199200000|2024-04-15 16:40:00|17.25|17.17|17.37|17.29|17.37|17.29|17.22|17.14|185
1713199500000|2024-04-15 16:45:00|17.35|17.27|17.32|17.24|17.37|17.29|17.27|17.19|18
1713199800000|2024-04-15 16:50:00|17.35|17.27|17.27|17.19|17.37|17.29|17.25|17.17|35
1713200100000|2024-04-15 16:55:00|17.3|17.22|17.27|17.19|17.32|17.24|17.27|17.19|25
1713200400000|2024-04-15 17:00:00|17.3|17.22|17.27|17.19|17.37|17.29|17.27|17.19|36
1713200700000|2024-04-15 17:05:00|17.22|17.14|17.22|17.14|17.22|17.14|17.17|17.09|23
1713201000000|2024-04-15 17:10:00|17.25|17.17|17.32|17.24|17.37|17.29|17.25|17.17|15
1713201300000|2024-04-15 17:15:00|17.35|17.27|17.47|17.39|17.47|17.39|17.32|17.24|143
1713201600000|2024-04-15 17:20:00|17.52|17.44|17.67|17.59|17.67|17.59|17.47|17.39|80
1713201900000|2024-04-15 17:25:00|17.65|17.57|17.72|17.64|17.77|17.69|17.62|17.54|230
1713202200000|2024-04-15 17:30:00|17.75|17.67|17.72|17.64|17.9|17.82|17.67|17.59|431
1713202500000|2024-04-15 17:35:00|17.7|17.62|17.72|17.64|17.72|17.64|17.62|17.54|160
1713202800000|2024-04-15 17:40:00|17.7|17.62|17.77|17.69|17.77|17.69|17.57|17.49|98
1713203100000|2024-04-15 17:45:00|17.75|17.67|17.82|17.74|17.82|17.74|17.67|17.59|97
1713203400000|2024-04-15 17:50:00|17.77|17.69|17.72|17.64|17.87|17.79|17.67|17.59|264
1713203700000|2024-04-15 17:55:00|17.7|17.62|17.57|17.49|17.72|17.64|17.57|17.49|150
1713204000000|2024-04-15 18:00:00|17.6|17.52|17.7|17.62|17.77|17.69|17.57|17.49|96
1713204300000|2024-04-15 18:05:00|17.72|17.64|17.77|17.69|17.82|17.74|17.62|17.54|161
1713204600000|2024-04-15 18:10:00|17.8|17.72|17.87|17.79|17.97|17.89|17.77|17.69|141
1713204900000|2024-04-15 18:15:00|17.9|17.82|17.82|17.74|17.95|17.87|17.82|17.74|34
1713205200000|2024-04-15 18:20:00|17.85|17.77|17.82|17.74|17.87|17.79|17.67|17.59|173
1713205500000|2024-04-15 18:25:00|17.77|17.69|17.77|17.69|17.77|17.69|17.62|17.54|161
1713205800000|2024-04-15 18:30:00|17.75|17.67|17.62|17.54|17.75|17.67|17.57|17.49|33
1713206100000|2024-04-15 18:35:00|17.6|17.52|17.7|17.62|17.72|17.64|17.52|17.44|9
1713206400000|2024-04-15 18:40:00|17.67|17.59|17.67|17.59|17.72|17.64|17.62|17.54|80
1713206700000|2024-04-15 18:45:00|17.72|17.64|17.82|17.74|17.82|17.74|17.67|17.59|211
1713207000000|2024-04-15 18:50:00|17.8|17.72|17.9|17.82|17.9|17.82|17.77|17.69|20
1713207300000|2024-04-15 18:55:00|17.87|17.79|17.7|17.62|17.87|17.79|17.62|17.54|156
1713207600000|2024-04-15 19:00:00|17.72|17.64|17.87|17.79|17.87|17.79|17.67|17.59|40
1713207900000|2024-04-15 19:05:00|17.85|17.77|17.77|17.69|17.92|17.84|17.77|17.69|12
1713208200000|2024-04-15 19:10:00|17.8|17.72|17.77|17.69|17.8|17.72|17.72|17.64|159
1713208500000|2024-04-15 19:15:00|17.72|17.64|17.97|17.89|17.97|17.89|17.72|17.64|108
1713208800000|2024-04-15 19:20:00|17.95|17.87|17.82|17.74|17.97|17.89|17.82|17.74|73
1713209100000|2024-04-15 19:25:00|17.8|17.72|17.92|17.84|17.97|17.89|17.77|17.69|60
1713209400000|2024-04-15 19:30:00|17.9|17.82|17.77|17.69|17.9|17.82|17.67|17.59|44
1713209700000|2024-04-15 19:35:00|17.74|17.66|17.77|17.69|17.87|17.79|17.72|17.64|17
1713210000000|2024-04-15 19:40:00|17.79|17.71|17.87|17.79|17.92|17.84|17.77|17.69|12
1713210300000|2024-04-15 19:45:00|17.89|17.81|17.67|17.59|17.89|17.81|17.67|17.59|12
1713210600000|2024-04-15 19:50:00|17.72|17.64|17.77|17.69|17.82|17.74|17.64|17.56|114
1713210900000|2024-04-15 19:55:00|17.79|17.71|18|17.75|18|17.81|17.72|17.64|94
1713229500000|2024-04-16 01:05:00|18.03|17.73|18.3|18|18.3|18|18.03|17.73|0
1713229800000|2024-04-16 01:10:00|18.28|17.98|18.05|17.8|18.3|18|17.84|17.65|6
1713230100000|2024-04-16 01:15:00|18.03|17.78|18.08|17.83|18.13|17.83|18.03|17.78|0
1713230400000|2024-04-16 01:20:00|18.05|17.8|18.05|17.8|18.08|17.83|18.05|17.8|0
1713231000000|2024-04-16 01:30:00|17.94|17.86|17.94|17.86|18.05|17.86|17.92|17.8|0
1713231300000|2024-04-16 01:35:00|17.92|17.84|18.05|17.8|18.05|17.91|17.92|17.8|5
1713231600000|2024-04-16 01:40:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1713231900000|2024-04-16 01:45:00|17.92|17.84|18.05|17.8|18.05|17.86|17.92|17.8|0
1713232800000|2024-04-16 02:00:00|17.94|17.86|17.94|17.86|18.05|17.86|17.94|17.8|0
1713233400000|2024-04-16 02:10:00|17.97|17.89|18.08|17.83|18.1|17.89|17.92|17.83|2
1713233700000|2024-04-16 02:15:00|18.1|17.85|18.04|17.96|18.1|17.96|18.04|17.85|0
1713234000000|2024-04-16 02:20:00|18.1|17.85|18.08|17.83|18.1|17.85|18.05|17.8|1
1713234300000|2024-04-16 02:25:00|18.13|17.88|18.28|17.98|18.28|18.06|18.12|17.83|0
1713234600000|2024-04-16 02:30:00|18.23|17.93|18.18|17.88|18.23|17.93|18.18|17.88|0
1713234900000|2024-04-16 02:35:00|18.2|17.93|18.34|18.26|18.4|18.26|18.2|17.93|125
1713235200000|2024-04-16 02:40:00|18.37|18.29|18.35|18.1|18.5|18.29|18.29|18.1|10
1713235500000|2024-04-16 02:45:00|18.24|18.16|18.35|18.1|18.35|18.16|18.24|18.1|0
1713235800000|2024-04-16 02:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1713236700000|2024-04-16 03:05:00|18.35|18.1|18.35|18.1|18.35|18.16|18.24|18.08|0
1713237300000|2024-04-16 03:15:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1713237600000|2024-04-16 03:20:00|18.35|18.1|18.24|18.16|18.35|18.16|18.22|18.1|0
1713238200000|2024-04-16 03:30:00|18.27|18.19|18.24|18.16|18.35|18.21|18.24|18.1|0
1713238500000|2024-04-16 03:35:00|18.27|18.19|18.24|18.16|18.3|18.19|18.24|17.98|1
1713239100000|2024-04-16 03:45:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|6
1713239400000|2024-04-16 03:50:00|18.24|18.16|18.39|18.31|18.62|18.37|18.24|18.16|29
1713239700000|2024-04-16 03:55:00|18.5|18.25|18.39|18.31|18.5|18.31|18.39|18.25|0
1713240000000|2024-04-16 04:00:00|18.5|18.25|18.39|18.31|18.5|18.31|18.39|18.25|0
1713240300000|2024-04-16 04:05:00|18.5|18.25|18.49|18.41|18.67|18.48|18.44|18.25|18
1713240600000|2024-04-16 04:10:00|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1713240900000|2024-04-16 04:15:00|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|11
1713241200000|2024-04-16 04:20:00|18.47|18.39|18.49|18.41|18.6|18.46|18.47|18.35|2
1713241800000|2024-04-16 04:30:00|18.52|18.44|18.54|18.46|18.65|18.46|18.49|18.4|5
1713242100000|2024-04-16 04:35:00|18.6|18.35|18.49|18.41|18.6|18.46|18.49|18.35|0
1713242400000|2024-04-16 04:40:00|18.52|18.44|18.6|18.35|18.6|18.46|18.52|18.35|0
1713242700000|2024-04-16 04:45:00|18.54|18.46|18.49|18.41|18.6|18.46|18.49|18.35|0
1713243000000|2024-04-16 04:50:00|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|1
1713243300000|2024-04-16 04:55:00|18.47|18.39|18.48|18.23|18.48|18.39|18.47|18.23|0
1713243600000|2024-04-16 05:00:00|18.47|18.22|18.18|17.88|18.47|18.22|18.18|17.88|1
1713243900000|2024-04-16 05:05:00|18.14|18.06|18.14|18.06|18.25|18.06|18.14|17.98|2
1713244200000|2024-04-16 05:10:00|18.25|18|18.2|17.95|18.25|18.06|18.14|17.95|0
1713244500000|2024-04-16 05:15:00|18.14|18.06|18.14|18.06|18.2|18.06|18.14|17.95|0
1713244800000|2024-04-16 05:20:00|18.2|17.95|18.28|18.03|18.28|18.09|18.14|17.95|4
1713245100000|2024-04-16 05:25:00|18.35|18.1|18.33|18.08|18.35|18.26|18.32|18.08|5
1713245400000|2024-04-16 05:30:00|18.3|18.05|18.28|18.03|18.33|18.08|18.28|17.98|0
1713245700000|2024-04-16 05:35:00||17.98||17.98||17.98||17.98|0
1713246000000|2024-04-16 05:40:00|18.3|18.03|18.28|18.03|18.3|18.03|18.23|17.98|0
1713246600000|2024-04-16 05:50:00|18.25|18|18.14|18.06|18.25|18.06|18.14|18|0
1713246900000|2024-04-16 05:55:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1713247200000|2024-04-16 06:00:00|18.17|18.09|18.24|18.16|18.24|18.16|18.12|18.04|32
1713247500000|2024-04-16 06:05:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|0
1713247800000|2024-04-16 06:10:00|18.24|18.16|18.34|18.26|18.37|18.29|18.24|18.16|41
1713248100000|2024-04-16 06:15:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|2
1713248400000|2024-04-16 06:20:00|18.37|18.29|18.34|18.26|18.37|18.29|18.32|18.24|9
1713248700000|2024-04-16 06:25:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|25
1713249000000|2024-04-16 06:30:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|22
1713249300000|2024-04-16 06:35:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|12
1713249600000|2024-04-16 06:40:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|2
1713250200000|2024-04-16 06:50:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|22
1713250500000|2024-04-16 06:55:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|20
1713250800000|2024-04-16 07:00:00|18.29|18.21|18.32|18.24|18.37|18.29|18.27|18.19|107
1713251100000|2024-04-16 07:05:00|18.34|18.26|18.32|18.24|18.37|18.29|18.27|18.19|74
1713251400000|2024-04-16 07:10:00|18.34|18.26|18.22|18.14|18.37|18.29|18.22|18.14|314
1713251700000|2024-04-16 07:15:00|18.27|18.19|18.17|18.09|18.34|18.26|18.17|18.09|750
1713252000000|2024-04-16 07:20:00|18.12|18.04|17.92|17.84|18.12|18.04|17.92|17.84|1602
1713252300000|2024-04-16 07:25:00|17.89|17.81|17.82|17.74|17.97|17.89|17.77|17.69|898
1713252600000|2024-04-16 07:30:00|17.87|17.79|17.92|17.84|17.97|17.89|17.82|17.74|161
1713252900000|2024-04-16 07:35:00|17.87|17.79|17.87|17.79|17.97|17.89|17.87|17.79|453
1713253200000|2024-04-16 07:40:00|17.92|17.84|17.97|17.89|17.97|17.89|17.87|17.79|64
1713253500000|2024-04-16 07:45:00|17.92|17.84|18.02|17.94|18.02|17.94|17.92|17.84|384
1713253800000|2024-04-16 07:50:00|18.07|17.99|17.97|17.89|18.07|17.99|17.97|17.89|130
1713254100000|2024-04-16 07:55:00|17.94|17.86|17.87|17.79|17.94|17.86|17.87|17.79|442
1713254400000|2024-04-16 08:00:00|17.89|17.81|17.82|17.74|17.92|17.84|17.82|17.74|440
1713254700000|2024-04-16 08:05:00|17.87|17.79|17.82|17.74|17.92|17.84|17.82|17.74|268
1713255000000|2024-04-16 08:10:00|17.77|17.69|17.87|17.79|17.87|17.79|17.77|17.69|252
1713255300000|2024-04-16 08:15:00|17.89|17.81|17.92|17.84|17.97|17.89|17.87|17.79|312
1713255600000|2024-04-16 08:20:00|17.97|17.89|17.97|17.89|17.99|17.91|17.92|17.84|366
1713255900000|2024-04-16 08:25:00|17.99|17.91|17.92|17.84|17.99|17.91|17.92|17.84|172
1713256200000|2024-04-16 08:30:00|17.94|17.86|17.92|17.84|17.97|17.89|17.89|17.81|470
1713256500000|2024-04-16 08:35:00|17.87|17.79|17.87|17.79|17.92|17.84|17.87|17.79|108
1713256800000|2024-04-16 08:40:00|17.89|17.81|17.87|17.79|17.92|17.84|17.77|17.69|677
1713257100000|2024-04-16 08:45:00|17.89|17.81|17.87|17.79|17.89|17.81|17.82|17.74|163
1713257400000|2024-04-16 08:50:00|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|23
1713257700000|2024-04-16 08:55:00|17.82|17.74|17.77|17.69|17.82|17.74|17.72|17.64|559
1713258000000|2024-04-16 09:00:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|216
1713258300000|2024-04-16 09:05:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|46
1713258600000|2024-04-16 09:10:00|17.79|17.71|17.87|17.79|17.92|17.84|17.77|17.69|330
1713258900000|2024-04-16 09:15:00|17.92|17.84|17.82|17.74|17.92|17.84|17.82|17.74|448
1713259200000|2024-04-16 09:20:00|17.77|17.69|17.87|17.79|17.92|17.84|17.77|17.69|864
1713259500000|2024-04-16 09:25:00|17.82|17.74|17.82|17.74|17.87|17.79|17.82|17.74|657
1713259800000|2024-04-16 09:30:00|17.87|17.79|17.94|17.86|17.94|17.86|17.82|17.74|586
1713260100000|2024-04-16 09:35:00|17.92|17.84|17.97|17.89|18.02|17.94|17.92|17.84|515
1713260400000|2024-04-16 09:40:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|82
1713260700000|2024-04-16 09:45:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|113
1713261000000|2024-04-16 09:50:00|17.99|17.91|18.02|17.94|18.07|17.99|17.99|17.91|290
1713261300000|2024-04-16 09:55:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|225
1713261600000|2024-04-16 10:00:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|228
1713261900000|2024-04-16 10:05:00|17.94|17.86|18.02|17.94|18.02|17.94|17.94|17.86|120
1713262200000|2024-04-16 10:10:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|180
1713262500000|2024-04-16 10:15:00|17.92|17.84|17.97|17.89|17.99|17.91|17.92|17.84|208
1713262800000|2024-04-16 10:20:00|18.02|17.94|18.07|17.99|18.12|18.04|17.97|17.89|289
1713263100000|2024-04-16 10:25:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|140
1713263400000|2024-04-16 10:30:00|18.09|18.01|17.97|17.89|18.09|18.01|17.97|17.89|127
1713263700000|2024-04-16 10:35:00|||||||||83
1713264000000|2024-04-16 10:40:00|18.02|17.94|17.97|17.89|18.02|17.94|17.92|17.84|68
1713264300000|2024-04-16 10:45:00|17.92|17.84|17.94|17.86|17.97|17.89|17.92|17.84|103
1713264600000|2024-04-16 10:50:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|11
1713264900000|2024-04-16 10:55:00|||||||||168
1713265200000|2024-04-16 11:00:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|104
1713265500000|2024-04-16 11:05:00|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|160
1713265800000|2024-04-16 11:10:00|17.87|17.79|17.87|17.79|17.92|17.84|17.87|17.79|411
1713266100000|2024-04-16 11:15:00|17.82|17.74|17.82|17.74|17.87|17.79|17.82|17.74|257
1713266400000|2024-04-16 11:20:00|17.79|17.71|17.82|17.74|17.87|17.79|17.79|17.71|380
1713266700000|2024-04-16 11:25:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|696
1713267000000|2024-04-16 11:30:00|17.84|17.76|17.82|17.74|17.87|17.79|17.82|17.74|343
1713267300000|2024-04-16 11:35:00|17.87|17.79|17.82|17.74|17.87|17.79|17.79|17.71|288
1713267600000|2024-04-16 11:40:00|17.84|17.76|17.87|17.79|17.92|17.84|17.82|17.74|353
1713267900000|2024-04-16 11:45:00|17.92|17.84|17.77|17.69|17.92|17.84|17.77|17.69|83
1713268200000|2024-04-16 11:50:00|17.82|17.74|17.72|17.64|17.82|17.74|17.72|17.64|176
1713268500000|2024-04-16 11:55:00|||||||||113
1713268800000|2024-04-16 12:00:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|340
1713269100000|2024-04-16 12:05:00|17.84|17.76|17.87|17.79|17.89|17.81|17.82|17.74|52
1713269400000|2024-04-16 12:10:00|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|296
1713269700000|2024-04-16 12:15:00|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|118
1713270000000|2024-04-16 12:20:00|17.97|17.89|17.97|17.89|18.02|17.94|17.92|17.84|525
1713270300000|2024-04-16 12:25:00|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|255
1713270600000|2024-04-16 12:30:00|17.99|17.91|17.87|17.79|18.02|17.94|17.87|17.79|108
1713270900000|2024-04-16 12:35:00|17.84|17.76|17.77|17.69|17.87|17.79|17.77|17.69|180
1713271200000|2024-04-16 12:40:00|17.74|17.66|17.67|17.59|17.77|17.69|17.67|17.59|246
1713271500000|2024-04-16 12:45:00|17.62|17.54|17.67|17.59|17.67|17.59|17.62|17.54|268
1713271800000|2024-04-16 12:50:00|17.65|17.57|17.72|17.64|17.72|17.64|17.65|17.57|117
1713272100000|2024-04-16 12:55:00|17.67|17.59|17.77|17.69|17.77|17.69|17.67|17.59|214
1713272400000|2024-04-16 13:00:00|17.79|17.71|17.77|17.69|17.82|17.74|17.72|17.64|241
1713272700000|2024-04-16 13:05:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|263
1713273000000|2024-04-16 13:10:00|17.82|17.74|17.82|17.74|17.82|17.74|17.77|17.69|125
1713273300000|2024-04-16 13:15:00|17.79|17.71|17.87|17.79|17.87|17.79|17.77|17.69|992
1713273600000|2024-04-16 13:20:00|17.89|17.81|17.87|17.79|17.92|17.84|17.82|17.74|327
1713273900000|2024-04-16 13:25:00|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|213
1713274200000|2024-04-16 13:30:00|17.89|17.81|17.89|17.81|17.92|17.84|17.87|17.79|566
1713274500000|2024-04-16 13:35:00|17.87|17.79|17.89|17.81|17.97|17.89|17.87|17.79|557
1713274800000|2024-04-16 13:40:00|17.87|17.79|17.92|17.84|17.97|17.89|17.87|17.79|552
1713275100000|2024-04-16 13:45:00|17.94|17.86|17.97|17.89|18.07|17.99|17.94|17.86|588
1713275400000|2024-04-16 13:50:00|17.94|17.86|17.92|17.84|18.04|17.96|17.92|17.84|347
1713275700000|2024-04-16 13:55:00|17.97|17.89|17.82|17.74|17.97|17.89|17.77|17.69|734
1713276000000|2024-04-16 14:00:00|17.84|17.76|17.99|17.91|18.02|17.94|17.82|17.74|518
1713276300000|2024-04-16 14:05:00|17.97|17.89|17.92|17.84|18.07|17.99|17.92|17.84|344
1713276600000|2024-04-16 14:10:00|17.97|17.89|17.87|17.79|17.97|17.89|17.87|17.79|531
1713276900000|2024-04-16 14:15:00|17.89|17.81|17.92|17.84|17.97|17.89|17.87|17.79|305
1713277200000|2024-04-16 14:20:00|17.87|17.79|18.02|17.94|18.02|17.94|17.87|17.79|297
1713277500000|2024-04-16 14:25:00|18.07|17.99|18.12|18.04|18.12|18.04|18.02|17.94|538
1713277800000|2024-04-16 14:30:00|18.09|18.01|18.17|18.09|18.22|18.14|18.07|17.99|931
1713278100000|2024-04-16 14:35:00|18.12|18.04|18.17|18.09|18.22|18.14|18.12|18.04|753
1713278400000|2024-04-16 14:40:00|18.12|18.04|18.12|18.04|18.22|18.14|18.12|18.04|717
1713278700000|2024-04-16 14:45:00|18.14|18.06|18.17|18.09|18.22|18.14|18.12|18.04|822
1713279000000|2024-04-16 14:50:00|18.14|18.06|18.17|18.09|18.22|18.14|18.12|18.04|760
1713279300000|2024-04-16 14:55:00|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|597
1713279600000|2024-04-16 15:00:00|18.12|18.04|18.07|17.99|18.17|18.09|18.07|17.99|1127
1713279900000|2024-04-16 15:05:00|18.09|18.01|18.17|18.09|18.17|18.09|18.07|17.99|620
1713280200000|2024-04-16 15:10:00|18.12|18.04|18.12|18.04|18.17|18.09|18.07|17.99|647
1713280500000|2024-04-16 15:15:00|18.14|18.06|18.09|18.01|18.14|18.06|18.07|17.99|759
1713280800000|2024-04-16 15:20:00|18.07|17.99|18.07|17.99|18.12|18.04|18.04|17.96|841
1713281100000|2024-04-16 15:25:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|981
1713281400000|2024-04-16 15:30:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|599
1713281700000|2024-04-16 15:35:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|3799
1713282000000|2024-04-16 15:40:00|18.07|17.99|17.97|17.89|18.12|18.04|17.97|17.89|153
1713282300000|2024-04-16 15:45:00|17.99|17.91|17.87|17.79|18.02|17.94|17.87|17.79|79
1713282600000|2024-04-16 15:50:00|17.82|17.74|17.77|17.69|17.87|17.79|17.77|17.69|334
1713282900000|2024-04-16 15:55:00|17.8|17.72|17.92|17.84|17.92|17.84|17.8|17.72|184
1713283200000|2024-04-16 16:00:00|17.97|17.89|17.97|17.89|18.02|17.94|17.92|17.84|237
1713283500000|2024-04-16 16:05:00|17.99|17.91|17.87|17.79|18.02|17.94|17.84|17.76|111
1713283800000|2024-04-16 16:10:00|17.84|17.76|17.87|17.79|17.92|17.84|17.82|17.74|39
1713284100000|2024-04-16 16:15:00|17.82|17.74|17.82|17.74|17.87|17.79|17.82|17.74|15
1713284400000|2024-04-16 16:20:00|17.84|17.76|17.84|17.76|17.87|17.79|17.82|17.74|42
1713284700000|2024-04-16 16:25:00|17.87|17.79|17.92|17.84|17.92|17.84|17.82|17.74|47
1713285000000|2024-04-16 16:30:00|17.87|17.79|17.87|17.79|17.92|17.84|17.82|17.74|24
1713285300000|2024-04-16 16:35:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|96
1713285600000|2024-04-16 16:40:00|17.92|17.84|17.94|17.86|17.97|17.89|17.87|17.79|27
1713285900000|2024-04-16 16:45:00|17.92|17.84|17.82|17.74|17.92|17.84|17.82|17.74|31
1713286200000|2024-04-16 16:50:00|17.84|17.76|17.87|17.79|17.87|17.79|17.82|17.74|9
1713286500000|2024-04-16 16:55:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|17
1713286800000|2024-04-16 17:00:00|17.92|17.84|17.97|17.89|17.99|17.91|17.87|17.79|88
1713287100000|2024-04-16 17:05:00|18.02|17.94|17.92|17.84|18.02|17.94|17.92|17.84|72
1713287400000|2024-04-16 17:10:00|17.94|17.86|17.87|17.79|17.97|17.89|17.87|17.79|21
1713287700000|2024-04-16 17:15:00|17.89|17.81|17.87|17.79|17.92|17.84|17.82|17.74|5
1713288300000|2024-04-16 17:25:00|17.82|17.74|17.92|17.84|17.94|17.86|17.82|17.74|54
1713288600000|2024-04-16 17:30:00|17.87|17.79|17.97|17.89|18.22|18.14|17.87|17.79|301
1713288900000|2024-04-16 17:35:00|17.94|17.86|17.87|17.79|17.97|17.89|17.82|17.74|76
1713289200000|2024-04-16 17:40:00|17.84|17.76|17.82|17.74|17.84|17.76|17.77|17.69|27
1713289500000|2024-04-16 17:45:00|17.79|17.71|17.82|17.74|17.87|17.79|17.77|17.69|15
1713289800000|2024-04-16 17:50:00|17.84|17.76|17.77|17.69|17.92|17.84|17.77|17.69|69
1713290100000|2024-04-16 17:55:00|17.82|17.74|17.82|17.74|17.82|17.74|17.77|17.69|23
1713290400000|2024-04-16 18:00:00|17.79|17.71|17.72|17.64|17.87|17.79|17.72|17.64|24
1713290700000|2024-04-16 18:05:00|17.67|17.59|17.52|17.44|17.67|17.59|17.52|17.44|438
1713291000000|2024-04-16 18:10:00|17.57|17.49|17.67|17.59|17.67|17.59|17.52|17.44|62
1713291300000|2024-04-16 18:15:00|17.69|17.61|17.87|17.79|17.87|17.79|17.67|17.59|56
1713291600000|2024-04-16 18:20:00|17.84|17.76|17.92|17.84|18.02|17.94|17.82|17.74|166
1713291900000|2024-04-16 18:25:00|17.89|17.81|17.87|17.79|17.92|17.84|17.77|17.69|33
1713292200000|2024-04-16 18:30:00|17.84|17.76|17.72|17.64|17.87|17.79|17.72|17.64|328
1713292500000|2024-04-16 18:35:00|17.67|17.59|17.67|17.59|17.72|17.64|17.65|17.57|127
1713292800000|2024-04-16 18:40:00|17.65|17.57|17.62|17.54|17.67|17.59|17.62|17.54|120
1713293100000|2024-04-16 18:45:00|17.65|17.57|17.62|17.54|17.67|17.59|17.62|17.54|115
1713293400000|2024-04-16 18:50:00|17.6|17.52|17.57|17.49|17.6|17.52|17.47|17.39|247
1713293700000|2024-04-16 18:55:00|17.55|17.47|17.57|17.49|17.6|17.52|17.52|17.44|75
1713294000000|2024-04-16 19:00:00|17.6|17.52|17.72|17.64|17.72|17.64|17.57|17.49|79
1713294300000|2024-04-16 19:05:00|17.69|17.61|17.62|17.54|17.72|17.64|17.62|17.54|66
1713294600000|2024-04-16 19:10:00|17.6|17.52|17.62|17.54|17.62|17.54|17.57|17.49|64
1713294900000|2024-04-16 19:15:00|17.67|17.59|17.62|17.54|17.72|17.64|17.62|17.54|77
1713295200000|2024-04-16 19:20:00|17.64|17.56|17.62|17.54|17.67|17.59|17.62|17.54|57
1713295500000|2024-04-16 19:25:00|17.57|17.49|17.57|17.49|17.62|17.54|17.52|17.44|173
1713295800000|2024-04-16 19:30:00|17.62|17.54|17.84|17.76|17.84|17.76|17.6|17.52|101
1713296100000|2024-04-16 19:35:00|17.87|17.79|17.72|17.64|17.87|17.79|17.72|17.64|110
1713296400000|2024-04-16 19:40:00|17.77|17.69|17.69|17.61|17.77|17.69|17.69|17.61|67
1713296700000|2024-04-16 19:45:00|17.72|17.64|17.62|17.54|17.72|17.64|17.57|17.49|144
1713297000000|2024-04-16 19:50:00|17.67|17.59|17.62|17.54|17.67|17.59|17.62|17.54|64
1713297300000|2024-04-16 19:55:00|17.6|17.52|17.79|17.71|17.79|17.71|17.57|17.49|730
1713313200000|2024-04-17 00:20:00|17.92|17.62|17.69|17.61|18|17.7|17.69|17.45|0
1713313500000|2024-04-17 00:25:00|17.72|17.64|17.74|17.66|17.8|17.69|17.72|17.53|1
1713313800000|2024-04-17 00:30:00|17.72|17.64|17.88|17.63|17.88|17.69|17.65|17.5|4
1713314100000|2024-04-17 00:35:00|17.93|17.67|17.97|17.72|17.97|17.72|17.88|17.67|0
1713314400000|2024-04-17 00:40:00|17.95|17.7|17.93|17.68|17.97|17.72|17.92|17.67|0
1713314700000|2024-04-17 00:45:00|17.9|17.65|17.88|17.63|17.93|17.68|17.83|17.58|0
1713315000000|2024-04-17 00:50:00|17.74|17.66|17.78|17.53|17.88|17.71|17.74|17.53|2
1713315300000|2024-04-17 00:55:00|17.83|17.58|17.81|17.73|17.9|17.73|17.79|17.58|0
1713315600000|2024-04-17 01:00:00|17.87|17.62|17.79|17.71|17.9|17.71|17.69|17.55|2
1713316200000|2024-04-17 01:10:00|17.9|17.65|17.83|17.58|17.9|17.71|17.7|17.53|14
1713316500000|2024-04-17 01:15:00|17.8|17.55|17.74|17.66|17.83|17.66|17.74|17.53|1
1713317100000|2024-04-17 01:25:00|17.8|17.55|17.78|17.53|17.8|17.55|17.78|17.53|2
1713317400000|2024-04-17 01:30:00|17.8|17.55|17.8|17.55|17.8|17.55|17.78|17.53|0
1713317700000|2024-04-17 01:35:00|17.78|17.53|17.83|17.58|17.83|17.58|17.78|17.53|0
1713318600000|2024-04-17 01:50:00|17.8|17.55|17.78|17.53|17.8|17.55|17.73|17.48|0
1713318900000|2024-04-17 01:55:00|17.75|17.5|17.78|17.53|17.78|17.53|17.75|17.5|0
1713319200000|2024-04-17 02:00:00|17.75|17.5|17.75|17.5|17.78|17.53|17.75|17.5|0
1713319500000|2024-04-17 02:05:00|17.78|17.53|17.74|17.66|17.78|17.66|17.72|17.5|0
1713319800000|2024-04-17 02:10:00|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|0
1713320100000|2024-04-17 02:15:00|||||||||1
1713320700000|2024-04-17 02:25:00|||||||||2
1713321000000|2024-04-17 02:30:00|17.59|17.51|17.7|17.45|17.7|17.52|17.59|17.45|1
1713321300000|2024-04-17 02:35:00|17.6|17.52|17.59|17.51|17.7|17.52|17.59|17.45|0
1713321600000|2024-04-17 02:40:00|17.7|17.45|17.7|17.45|17.7|17.52|17.59|17.45|0
1713321900000|2024-04-17 02:45:00|17.6|17.52|17.7|17.45|17.7|17.52|17.59|17.45|0
1713322200000|2024-04-17 02:50:00|17.59|17.51|17.59|17.51|17.7|17.52|17.59|17.45|0
1713322500000|2024-04-17 02:55:00|17.6|17.52|17.66|17.41|17.66|17.54|17.59|17.41|2
1713322800000|2024-04-17 03:00:00|17.68|17.43|17.66|17.41|17.7|17.52|17.6|17.41|0
1713323100000|2024-04-17 03:05:00|17.7|17.45|17.71|17.46|17.71|17.46|17.7|17.45|0
1713324600000|2024-04-17 03:30:00|17.6|17.52|17.71|17.46|17.71|17.52|17.6|17.45|0
1713325800000|2024-04-17 03:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1713326100000|2024-04-17 03:55:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|0
1713326400000|2024-04-17 04:00:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|0
1713326700000|2024-04-17 04:05:00|17.67|17.59|17.71|17.46|17.71|17.59|17.64|17.46|1
1713328200000|2024-04-17 04:30:00|17.64|17.56|17.8|17.55|17.8|17.66|17.64|17.55|0
1713328500000|2024-04-17 04:35:00|17.69|17.61|17.74|17.66|17.8|17.66|17.69|17.55|3
1713328800000|2024-04-17 04:40:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1713329100000|2024-04-17 04:45:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1713329400000|2024-04-17 04:50:00|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|0
1713329700000|2024-04-17 04:55:00|17.72|17.64|17.76|17.51|17.76|17.66|17.72|17.51|2
1713330000000|2024-04-17 05:00:00|17.81|17.56|17.75|17.67|17.91|17.74|17.75|17.54|34
1713330300000|2024-04-17 05:05:00|17.77|17.69|17.77|17.69|17.82|17.74|17.77|17.69|2
1713330600000|2024-04-17 05:10:00|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|0
1713330900000|2024-04-17 05:15:00|17.77|17.69|17.75|17.67|17.82|17.74|17.75|17.67|2
1713331200000|2024-04-17 05:20:00|17.77|17.69|17.75|17.67|17.8|17.72|17.75|17.67|0
1713331500000|2024-04-17 05:25:00|17.86|17.61|17.77|17.69|17.86|17.72|17.72|17.61|0
1713331800000|2024-04-17 05:30:00|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|0
1713332100000|2024-04-17 05:35:00|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|25
1713332400000|2024-04-17 05:40:00|17.91|17.66|17.8|17.72|17.91|17.72|17.8|17.66|0
1713332700000|2024-04-17 05:45:00|17.91|17.66|17.85|17.77|17.95|17.77|17.84|17.66|11
1713333000000|2024-04-17 05:50:00|17.92|17.84|17.97|17.89|18.02|17.94|17.92|17.84|36
1713333300000|2024-04-17 05:55:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|5
1713333600000|2024-04-17 06:00:00|18.02|17.94|18.26|18.18|18.31|18.23|18.02|17.94|146
1713333900000|2024-04-17 06:05:00|18.22|18.14|18.16|18.08|18.26|18.18|18.16|18.08|119
1713334200000|2024-04-17 06:10:00|18.19|18.11|18.16|18.08|18.21|18.13|18.16|18.08|3
1713334500000|2024-04-17 06:15:00|18.11|18.03|18.16|18.08|18.21|18.13|18.11|18.03|156
1713334800000|2024-04-17 06:20:00|18.14|18.06|18.06|17.98|18.14|18.06|18.06|17.98|64
1713335100000|2024-04-17 06:25:00|18.09|18.01|18.02|17.94|18.09|18.01|18.02|17.94|0
1713335400000|2024-04-17 06:30:00|18.06|17.98|18.06|17.98|18.07|17.99|18.04|17.96|4
1713335700000|2024-04-17 06:35:00|18.07|17.99|18.02|17.94|18.07|17.99|17.99|17.91|13
1713336000000|2024-04-17 06:40:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|21
1713336300000|2024-04-17 06:45:00|18.02|17.94|17.99|17.91|18.02|17.94|17.97|17.89|32
1713336600000|2024-04-17 06:50:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1713336900000|2024-04-17 06:55:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|53
1713337200000|2024-04-17 07:00:00|18.07|17.99|17.92|17.84|18.07|17.99|17.92|17.84|186
1713337500000|2024-04-17 07:05:00|17.94|17.86|17.87|17.79|18.02|17.94|17.87|17.79|360
1713337800000|2024-04-17 07:10:00|17.82|17.74|17.82|17.74|17.87|17.79|17.82|17.74|266
1713338100000|2024-04-17 07:15:00|17.77|17.69|17.8|17.72|17.82|17.74|17.75|17.67|306
1713338400000|2024-04-17 07:20:00|17.82|17.74|17.77|17.69|17.87|17.79|17.77|17.69|102
1713338700000|2024-04-17 07:25:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|241
1713339000000|2024-04-17 07:30:00|17.82|17.74|17.87|17.79|17.87|17.79|17.77|17.69|201
1713339300000|2024-04-17 07:35:00|17.84|17.76|17.82|17.74|17.92|17.84|17.82|17.74|369
1713339600000|2024-04-17 07:40:00|17.77|17.69|17.67|17.59|17.77|17.69|17.67|17.59|589
1713339900000|2024-04-17 07:45:00|17.62|17.54|17.57|17.49|17.67|17.59|17.57|17.49|511
1713340200000|2024-04-17 07:50:00|17.52|17.44|17.47|17.39|17.57|17.49|17.47|17.39|835
1713340500000|2024-04-17 07:55:00|17.5|17.42|17.47|17.39|17.52|17.44|17.43|17.35|344
1713340800000|2024-04-17 08:00:00|17.48|17.4|17.52|17.44|17.52|17.44|17.47|17.39|344
1713341100000|2024-04-17 08:05:00|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|301
1713341400000|2024-04-17 08:10:00|17.48|17.4|17.48|17.4|17.48|17.4|17.43|17.35|152
1713341700000|2024-04-17 08:15:00|17.52|17.44|17.48|17.4|17.52|17.44|17.47|17.39|261
1713342000000|2024-04-17 08:20:00|17.47|17.39|17.38|17.3|17.48|17.4|17.33|17.25|660
1713342300000|2024-04-17 08:25:00|17.33|17.25|17.35|17.27|17.38|17.3|17.28|17.2|559
1713342600000|2024-04-17 08:30:00|17.38|17.3|17.33|17.25|17.38|17.3|17.33|17.25|486
1713342900000|2024-04-17 08:35:00|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|19
1713343200000|2024-04-17 08:40:00|17.38|17.3|17.38|17.3|17.43|17.35|17.38|17.3|104
1713343500000|2024-04-17 08:45:00|17.4|17.32|17.43|17.35|17.43|17.35|17.38|17.3|73
1713343800000|2024-04-17 08:50:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|130
1713344100000|2024-04-17 08:55:00|17.45|17.37|17.43|17.35|17.48|17.4|17.43|17.35|154
1713344400000|2024-04-17 09:00:00|17.48|17.4|17.48|17.4|17.53|17.45|17.48|17.4|208
1713344700000|2024-04-17 09:05:00|||||||||18
1713345000000|2024-04-17 09:10:00|17.5|17.42|17.48|17.4|17.53|17.45|17.48|17.4|33
1713345300000|2024-04-17 09:15:00|17.5|17.42|17.5|17.42|17.53|17.45|17.48|17.4|205
1713345600000|2024-04-17 09:20:00|17.53|17.45|17.48|17.4|17.53|17.45|17.48|17.4|63
1713345900000|2024-04-17 09:25:00|||||||||54
1713346200000|2024-04-17 09:30:00|17.43|17.35|17.48|17.4|17.48|17.4|17.43|17.35|402
1713346500000|2024-04-17 09:35:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|172
1713347100000|2024-04-17 09:45:00|17.38|17.3|17.28|17.2|17.43|17.35|17.28|17.2|417
1713347400000|2024-04-17 09:50:00|17.23|17.15|17.28|17.2|17.28|17.2|17.23|17.15|2872
1713347700000|2024-04-17 09:55:00|17.33|17.25|17.33|17.25|17.33|17.25|17.28|17.2|633
1713348000000|2024-04-17 10:00:00|17.38|17.3|17.33|17.25|17.38|17.3|17.33|17.25|1223
1713348300000|2024-04-17 10:05:00|17.28|17.2|17.33|17.25|17.33|17.25|17.28|17.2|164
1713348600000|2024-04-17 10:10:00|||||||||501
1713348900000|2024-04-17 10:15:00|17.38|17.3|17.33|17.25|17.38|17.3|17.33|17.25|76
1713349200000|2024-04-17 10:20:00|17.38|17.3|17.33|17.25|17.38|17.3|17.33|17.25|144
1713349500000|2024-04-17 10:25:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|684
1713349800000|2024-04-17 10:30:00|17.25|17.17|17.28|17.2|17.28|17.2|17.23|17.15|98
1713350100000|2024-04-17 10:35:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|181
1713350400000|2024-04-17 10:40:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|77
1713350700000|2024-04-17 10:45:00|||||||||13
1713351000000|2024-04-17 10:50:00|17.28|17.2|17.33|17.25|17.33|17.25|17.23|17.15|400
1713351300000|2024-04-17 10:55:00|||||||||2
1713351600000|2024-04-17 11:00:00|17.38|17.3|17.33|17.25|17.38|17.3|17.33|17.25|172
1713351900000|2024-04-17 11:05:00|17.28|17.2|17.33|17.25|17.33|17.25|17.28|17.2|222
1713352200000|2024-04-17 11:10:00|17.3|17.22|17.33|17.25|17.33|17.25|17.28|17.2|29
1713352500000|2024-04-17 11:15:00|17.28|17.2|17.28|17.2|17.3|17.22|17.28|17.2|426
1713352800000|2024-04-17 11:20:00|17.33|17.25|17.28|17.2|17.33|17.25|17.28|17.2|355
1713353100000|2024-04-17 11:25:00|17.33|17.25|17.28|17.2|17.33|17.25|17.28|17.2|611
1713353400000|2024-04-17 11:30:00|17.23|17.15|17.28|17.2|17.28|17.2|17.23|17.15|779
1713353700000|2024-04-17 11:35:00|17.23|17.15|17.28|17.2|17.28|17.2|17.23|17.15|285
1713354000000|2024-04-17 11:40:00|17.23|17.15|17.28|17.2|17.33|17.25|17.23|17.15|169
1713354300000|2024-04-17 11:45:00|17.3|17.22|17.28|17.2|17.33|17.25|17.23|17.15|217
1713354600000|2024-04-17 11:50:00|17.33|17.25|17.33|17.25|17.33|17.25|17.28|17.2|201
1713354900000|2024-04-17 11:55:00|||||||||17
1713355200000|2024-04-17 12:00:00|17.38|17.3|17.38|17.3|17.43|17.35|17.33|17.25|591
1713355500000|2024-04-17 12:05:00|17.33|17.25|17.38|17.3|17.4|17.32|17.33|17.25|156
1713355800000|2024-04-17 12:10:00|17.4|17.32|17.33|17.25|17.43|17.35|17.33|17.25|125
1713356100000|2024-04-17 12:15:00|17.28|17.2|17.28|17.2|17.3|17.22|17.28|17.2|156
1713356400000|2024-04-17 12:20:00|17.33|17.25|17.43|17.35|17.43|17.35|17.33|17.25|55
1713356700000|2024-04-17 12:25:00|17.48|17.4|17.43|17.35|17.53|17.45|17.43|17.35|461
1713357000000|2024-04-17 12:30:00|17.48|17.4|17.43|17.35|17.48|17.4|17.43|17.35|247
1713357300000|2024-04-17 12:35:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|34
1713357600000|2024-04-17 12:40:00|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|315
1713357900000|2024-04-17 12:45:00|17.4|17.32|17.33|17.25|17.43|17.35|17.33|17.25|59
1713358200000|2024-04-17 12:50:00|17.28|17.2|17.28|17.2|17.33|17.25|17.28|17.2|254
1713358500000|2024-04-17 12:55:00|17.33|17.25|17.33|17.25|17.33|17.25|17.28|17.2|176
1713358800000|2024-04-17 13:00:00|17.28|17.2|17.28|17.2|17.33|17.25|17.28|17.2|60
1713359100000|2024-04-17 13:05:00|17.33|17.25|17.33|17.25|17.38|17.3|17.33|17.25|74
1713359400000|2024-04-17 13:10:00|17.28|17.2|17.28|17.2|17.33|17.25|17.23|17.15|125
1713359700000|2024-04-17 13:15:00|17.33|17.25|17.33|17.25|17.38|17.3|17.28|17.2|533
1713360000000|2024-04-17 13:20:00|17.36|17.28|17.33|17.25|17.38|17.3|17.33|17.25|47
1713360300000|2024-04-17 13:25:00|17.35|17.27|17.33|17.25|17.38|17.3|17.28|17.2|830
1713360600000|2024-04-17 13:30:00|17.36|17.28|17.28|17.2|17.4|17.32|17.23|17.15|659
1713360900000|2024-04-17 13:35:00|17.31|17.23|17.23|17.15|17.33|17.25|17.23|17.15|389
1713361200000|2024-04-17 13:40:00|17.28|17.2|17.18|17.1|17.28|17.2|17.18|17.1|588
1713361500000|2024-04-17 13:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.13|17.05|1496
1713361800000|2024-04-17 13:50:00|17.18|17.1|17.33|17.25|17.33|17.25|17.18|17.1|835
1713362100000|2024-04-17 13:55:00|17.31|17.23|17.33|17.25|17.38|17.3|17.28|17.2|296
1713362400000|2024-04-17 14:00:00|17.38|17.3|17.38|17.3|17.43|17.35|17.33|17.25|158
1713362700000|2024-04-17 14:05:00|17.33|17.25|17.38|17.3|17.38|17.3|17.33|17.25|96
1713363000000|2024-04-17 14:10:00|17.33|17.25|17.38|17.3|17.48|17.4|17.33|17.25|388
1713363300000|2024-04-17 14:15:00|17.43|17.35|17.38|17.3|17.43|17.35|17.33|17.25|673
1713363600000|2024-04-17 14:20:00|17.43|17.35|17.28|17.2|17.48|17.4|17.28|17.2|537
1713363900000|2024-04-17 14:25:00|17.33|17.25|17.28|17.2|17.33|17.25|17.18|17.1|757
1713364200000|2024-04-17 14:30:00|17.23|17.15|17.33|17.25|17.33|17.25|17.23|17.15|203
1713364500000|2024-04-17 14:35:00|17.36|17.28|17.38|17.3|17.43|17.35|17.33|17.25|214
1713364800000|2024-04-17 14:40:00|17.41|17.33|17.43|17.35|17.48|17.4|17.38|17.3|558
1713365100000|2024-04-17 14:45:00|17.48|17.4|17.38|17.3|17.48|17.4|17.33|17.25|553
1713365400000|2024-04-17 14:50:00|17.43|17.35|17.63|17.55|17.68|17.6|17.43|17.35|620
1713365700000|2024-04-17 14:55:00|17.6|17.52|17.58|17.5|17.63|17.55|17.48|17.4|630
1713366000000|2024-04-17 15:00:00|17.53|17.45|17.48|17.4|17.58|17.5|17.48|17.4|544
1713366300000|2024-04-17 15:05:00|17.53|17.45|17.48|17.4|17.58|17.5|17.48|17.4|888
1713366600000|2024-04-17 15:10:00|17.43|17.35|17.53|17.45|17.53|17.45|17.43|17.35|710
1713366900000|2024-04-17 15:15:00|17.48|17.4|17.58|17.5|17.58|17.5|17.48|17.4|541
1713367200000|2024-04-17 15:20:00|17.53|17.45|17.58|17.5|17.58|17.5|17.53|17.45|416
1713367500000|2024-04-17 15:25:00|17.61|17.53|17.73|17.65|17.78|17.7|17.58|17.5|1316
1713367800000|2024-04-17 15:30:00|17.75|17.67|17.8|17.72|17.88|17.8|17.73|17.65|515
1713368100000|2024-04-17 15:35:00|17.83|17.75|17.78|17.7|17.83|17.75|17.73|17.65|398
1713368400000|2024-04-17 15:40:00|17.75|17.67|17.68|17.6|17.75|17.67|17.68|17.6|220
1713368700000|2024-04-17 15:45:00|17.7|17.62|17.75|17.67|17.78|17.7|17.68|17.6|188
1713369000000|2024-04-17 15:50:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|19
1713369300000|2024-04-17 15:55:00|17.78|17.7|17.78|17.7|17.78|17.7|17.73|17.65|28
1713369600000|2024-04-17 16:00:00|17.73|17.65|17.93|17.85|17.93|17.85|17.73|17.65|221
1713369900000|2024-04-17 16:05:00|17.98|17.9|17.97|17.89|18.02|17.94|17.97|17.89|299
1713370200000|2024-04-17 16:10:00|17.95|17.87|17.83|17.75|17.97|17.89|17.78|17.7|108
1713370500000|2024-04-17 16:15:00|17.85|17.77|17.88|17.8|17.88|17.8|17.83|17.75|14
1713370800000|2024-04-17 16:20:00|17.85|17.77|17.88|17.8|17.88|17.8|17.78|17.7|13
1713371100000|2024-04-17 16:25:00|17.83|17.75|17.88|17.8|17.88|17.8|17.78|17.7|16
1713371400000|2024-04-17 16:30:00|17.85|17.77|17.88|17.8|17.93|17.85|17.83|17.75|148
1713371700000|2024-04-17 16:35:00|17.9|17.82|17.93|17.85|17.95|17.87|17.88|17.8|28
1713372000000|2024-04-17 16:40:00|17.95|17.87|18.08|18|18.08|18|17.88|17.8|24
1713372300000|2024-04-17 16:45:00|18.07|17.99|17.88|17.8|18.08|18|17.88|17.8|170
1713372600000|2024-04-17 16:50:00|17.85|17.77|17.85|17.77|17.88|17.8|17.8|17.72|259
1713372900000|2024-04-17 16:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.83|17.75|8
1713373200000|2024-04-17 17:00:00|17.93|17.85|17.78|17.7|17.93|17.85|17.73|17.65|47
1713373500000|2024-04-17 17:05:00|17.75|17.67|17.68|17.6|17.78|17.7|17.68|17.6|15
1713373800000|2024-04-17 17:10:00|17.63|17.55|17.68|17.6|17.73|17.65|17.63|17.55|31
1713374100000|2024-04-17 17:15:00|17.65|17.57|17.63|17.55|17.68|17.6|17.58|17.5|72
1713374400000|2024-04-17 17:20:00|17.6|17.52|17.68|17.6|17.68|17.6|17.58|17.5|94
1713374700000|2024-04-17 17:25:00|17.65|17.57|17.53|17.45|17.68|17.6|17.53|17.45|15
1713375000000|2024-04-17 17:30:00|17.5|17.42|17.53|17.45|17.58|17.5|17.48|17.4|33
1713375300000|2024-04-17 17:35:00|17.55|17.47|17.48|17.4|17.55|17.47|17.43|17.35|145
1713375600000|2024-04-17 17:40:00|17.45|17.37|17.48|17.4|17.58|17.5|17.43|17.35|45
1713375900000|2024-04-17 17:45:00|17.5|17.42|17.48|17.4|17.58|17.5|17.48|17.4|19
1713376200000|2024-04-17 17:50:00|17.45|17.37|17.43|17.35|17.53|17.45|17.38|17.3|18
1713376500000|2024-04-17 17:55:00|17.4|17.32|17.36|17.28|17.43|17.35|17.36|17.28|55
1713376800000|2024-04-17 18:00:00|17.38|17.3|17.33|17.25|17.4|17.32|17.31|17.23|25
1713377100000|2024-04-17 18:05:00|17.36|17.28|17.38|17.3|17.38|17.3|17.33|17.25|5
1713377400000|2024-04-17 18:10:00|17.36|17.28|17.43|17.35|17.43|17.35|17.36|17.28|278
1713377700000|2024-04-17 18:15:00|17.45|17.37|17.38|17.3|17.48|17.4|17.38|17.3|60
1713378000000|2024-04-17 18:20:00|17.4|17.32|17.38|17.3|17.48|17.4|17.38|17.3|120
1713378300000|2024-04-17 18:25:00|17.4|17.32|17.43|17.35|17.43|17.35|17.33|17.25|26
1713378600000|2024-04-17 18:30:00|17.4|17.32|17.43|17.35|17.43|17.35|17.38|17.3|75
1713378900000|2024-04-17 18:35:00|17.4|17.32|17.38|17.3|17.48|17.4|17.33|17.25|22
1713379200000|2024-04-17 18:40:00|17.35|17.27|17.23|17.15|17.38|17.3|17.23|17.15|75
1713379500000|2024-04-17 18:45:00|17.25|17.17|17.33|17.25|17.36|17.28|17.23|17.15|49
1713379800000|2024-04-17 18:50:00|17.31|17.23|17.48|17.4|17.53|17.45|17.31|17.23|20
1713380100000|2024-04-17 18:55:00|17.45|17.37|17.48|17.4|17.53|17.45|17.43|17.35|30
1713380400000|2024-04-17 19:00:00|17.5|17.42|17.58|17.5|17.58|17.5|17.48|17.4|21
1713380700000|2024-04-17 19:05:00|17.53|17.45|17.53|17.45|17.58|17.5|17.53|17.45|7
1713381000000|2024-04-17 19:10:00|17.48|17.4|17.58|17.5|17.58|17.5|17.48|17.4|17
1713381300000|2024-04-17 19:15:00|17.55|17.47|17.48|17.4|17.55|17.47|17.43|17.35|6
1713381600000|2024-04-17 19:20:00|17.46|17.38|17.48|17.4|17.53|17.45|17.43|17.35|23
1713381900000|2024-04-17 19:25:00|17.46|17.38|17.53|17.45|17.53|17.45|17.43|17.35|11
1713382200000|2024-04-17 19:30:00|17.48|17.4|17.48|17.4|17.53|17.45|17.43|17.35|10
1713382500000|2024-04-17 19:35:00|17.51|17.43|17.58|17.5|17.58|17.5|17.48|17.4|67
1713382800000|2024-04-17 19:40:00|17.56|17.48|17.53|17.45|17.58|17.5|17.53|17.45|14
1713383100000|2024-04-17 19:45:00|17.51|17.43|17.38|17.3|17.51|17.43|17.38|17.3|35
1713383400000|2024-04-17 19:50:00|17.43|17.35|17.41|17.33|17.48|17.4|17.38|17.3|17
1713383700000|2024-04-17 19:55:00|17.43|17.35|17.45|17.37|17.5|17.42|17.41|17.33|123
1713399300000|2024-04-18 00:15:00|17.47|17.17|17.65|17.35|17.65|17.35|17.39|17.09|0
1713399900000|2024-04-18 00:25:00|17.63|17.33|17.6|17.3|17.65|17.35|17.6|17.3|0
1713400500000|2024-04-18 00:35:00|17.81|17.51|17.86|17.56|17.88|17.58|17.77|17.47|0
1713400800000|2024-04-18 00:40:00|17.81|17.54|17.41|17.16|17.81|17.58|17.35|17.14|0
1713401100000|2024-04-18 00:45:00|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1713401700000|2024-04-18 00:55:00|17.31|17.23|17.26|17.18|17.37|17.23|17.26|17.12|0
1713402000000|2024-04-18 01:00:00|17.24|17.16|17.28|17.2|17.28|17.2|17.24|17.16|2
1713402600000|2024-04-18 01:10:00|17.31|17.23|17.42|17.17|17.42|17.23|17.31|17.17|1
1713402900000|2024-04-18 01:15:00|17.39|17.14|17.42|17.17|17.42|17.17|17.39|17.14|0
1713403200000|2024-04-18 01:20:00|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1713403500000|2024-04-18 01:25:00|17.42|17.17|17.44|17.19|17.44|17.19|17.42|17.17|0
1713405300000|2024-04-18 01:55:00|17.45|17.2|17.44|17.19|17.45|17.2|17.44|17.19|0
1713405600000|2024-04-18 02:00:00|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1713405900000|2024-04-18 02:05:00|17.44|17.19|17.4|17.15|17.45|17.2|17.4|17.15|0
1713406500000|2024-04-18 02:15:00|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1713407100000|2024-04-18 02:25:00|17.4|17.1|17.39|17.14|17.4|17.14|17.37|17.1|0
1713407700000|2024-04-18 02:35:00|17.4|17.15|17.39|17.14|17.4|17.15|17.39|17.14|0
1713409200000|2024-04-18 03:00:00|17.4|17.1|17.32|17.07|17.4|17.1|17.32|17.07|0
1713411000000|2024-04-18 03:30:00|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1713413700000|2024-04-18 04:15:00|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|0
1713414000000|2024-04-18 04:20:00|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|0
1713415500000|2024-04-18 04:45:00|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|0
1713416400000|2024-04-18 05:00:00|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|0
1713416700000|2024-04-18 05:05:00|17.3|17.05|17.3|17.05|17.3|17.05|17.29|17.04|0
1713417000000|2024-04-18 05:10:00|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1713417300000|2024-04-18 05:15:00|17.3|17.05|17.3|17.05|17.39|17.09|17.3|17.05|0
1713418200000|2024-04-18 05:30:00|17.27|17.02|17.27|17.02|17.3|17.05|17.27|17.02|0
1713418500000|2024-04-18 05:35:00|17.3|17.05|17.27|17.02|17.3|17.05|17.27|17.02|0
1713419100000|2024-04-18 05:45:00|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1713419400000|2024-04-18 05:50:00|17.25|17|17.27|17.02|17.27|17.02|17.25|17|3
1713419700000|2024-04-18 05:55:00|17.16|17.08|17.16|17.08|17.19|17.11|17.16|17.08|0
1713420000000|2024-04-18 06:00:00|17.14|17.06|17.14|17.06|17.16|17.08|17.11|17.03|8
1713420300000|2024-04-18 06:05:00|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|1
1713420600000|2024-04-18 06:10:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|1
1713420900000|2024-04-18 06:15:00|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|1
1713421200000|2024-04-18 06:20:00|17.13|17.05|17.09|17.01|17.14|17.06|17.09|17.01|47
1713421500000|2024-04-18 06:25:00|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|7
1713422100000|2024-04-18 06:35:00|17.09|17.01|17.14|17.06|17.14|17.06|17.09|17.01|65
1713422400000|2024-04-18 06:40:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1713422700000|2024-04-18 06:45:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|8
1713423000000|2024-04-18 06:50:00|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|3
1713423300000|2024-04-18 06:55:00|17.09|17.01|17.09|17.01|17.14|17.06|17.09|17.01|12
1713423600000|2024-04-18 07:00:00|17.11|17.03|17.04|16.96|17.14|17.06|17.04|16.96|109
1713423900000|2024-04-18 07:05:00|17.09|17.01|17.09|17.01|17.14|17.06|17.04|16.96|132
1713424200000|2024-04-18 07:10:00|17.14|17.06|17.04|16.96|17.14|17.06|17.04|16.96|125
1713424500000|2024-04-18 07:15:00|17.09|17.01|17.09|17.01|17.14|17.06|17.09|17.01|102
1713424800000|2024-04-18 07:20:00|17.04|16.96|17.04|16.96|17.09|17.01|17.04|16.96|93
1713425100000|2024-04-18 07:25:00|17.09|17.01|17.09|17.01|17.09|17.01|17.04|16.96|66
1713425400000|2024-04-18 07:30:00|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|60
1713425700000|2024-04-18 07:35:00|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|19
1713426300000|2024-04-18 07:45:00|||||||||1
1713426600000|2024-04-18 07:50:00|||||||||65
1713426900000|2024-04-18 07:55:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|66
1713427200000|2024-04-18 08:00:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|238
1713427500000|2024-04-18 08:05:00|17.14|17.06|17.12|17.04|17.14|17.06|17.09|17.01|681
1713427800000|2024-04-18 08:10:00|17.14|17.06|17.19|17.11|17.19|17.11|17.09|17.01|162
1713428100000|2024-04-18 08:15:00|17.24|17.16|17.29|17.21|17.29|17.21|17.19|17.11|333
1713428400000|2024-04-18 08:20:00|17.24|17.16|17.29|17.21|17.33|17.25|17.19|17.11|584
1713428700000|2024-04-18 08:25:00|17.28|17.2|17.24|17.16|17.29|17.21|17.24|17.16|101
1713429000000|2024-04-18 08:30:00|17.26|17.18|17.24|17.16|17.26|17.18|17.19|17.11|73
1713429300000|2024-04-18 08:35:00|||||||||2
1713429600000|2024-04-18 08:40:00|||||||||2
1713429900000|2024-04-18 08:45:00|||||||||32
1713430200000|2024-04-18 08:50:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|7
1713430500000|2024-04-18 08:55:00|17.34|17.26|17.29|17.21|17.34|17.26|17.29|17.21|20
1713430800000|2024-04-18 09:00:00|||||||||4
1713431100000|2024-04-18 09:05:00|||||||||4
1713431400000|2024-04-18 09:10:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|164
1713431700000|2024-04-18 09:15:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|45
1713432000000|2024-04-18 09:20:00|17.34|17.26|17.39|17.31|17.39|17.31|17.34|17.26|156
1713432300000|2024-04-18 09:25:00|17.43|17.35|17.48|17.4|17.48|17.4|17.39|17.31|729
1713432600000|2024-04-18 09:30:00|17.53|17.45|17.48|17.4|17.53|17.45|17.43|17.35|1019
1713432900000|2024-04-18 09:35:00|17.51|17.43|17.44|17.36|17.53|17.45|17.43|17.35|205
1713433200000|2024-04-18 09:40:00|17.46|17.38|17.44|17.36|17.46|17.38|17.39|17.31|237
1713433500000|2024-04-18 09:45:00|17.43|17.35|17.41|17.33|17.44|17.36|17.39|17.31|302
1713433800000|2024-04-18 09:50:00|17.43|17.35|17.44|17.36|17.48|17.4|17.43|17.35|320
1713434100000|2024-04-18 09:55:00|17.48|17.4|17.43|17.35|17.48|17.4|17.39|17.31|324
1713434400000|2024-04-18 10:00:00|17.39|17.31|17.39|17.31|17.43|17.35|17.39|17.31|52
1713434700000|2024-04-18 10:05:00|17.43|17.35|17.39|17.31|17.43|17.35|17.39|17.31|58
1713435000000|2024-04-18 10:10:00|17.43|17.35|17.44|17.36|17.48|17.4|17.43|17.35|140
1713435300000|2024-04-18 10:15:00|17.48|17.4|17.44|17.36|17.48|17.4|17.44|17.36|53
1713435600000|2024-04-18 10:20:00|17.43|17.35|17.39|17.31|17.44|17.36|17.39|17.31|57
1713435900000|2024-04-18 10:25:00|17.41|17.33|17.39|17.31|17.43|17.35|17.39|17.31|9
1713436200000|2024-04-18 10:30:00|17.41|17.33|17.39|17.31|17.41|17.33|17.38|17.3|1
1713436500000|2024-04-18 10:35:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|371
1713436800000|2024-04-18 10:40:00|17.39|17.31|17.38|17.3|17.39|17.31|17.34|17.26|61
1713437100000|2024-04-18 10:45:00|17.39|17.31|17.36|17.28|17.39|17.31|17.34|17.26|18
1713437400000|2024-04-18 10:50:00|17.38|17.3|17.34|17.26|17.39|17.31|17.29|17.21|281
1713437700000|2024-04-18 10:55:00|17.29|17.21|17.29|17.21|17.34|17.26|17.29|17.21|153
1713438000000|2024-04-18 11:00:00|17.24|17.16|17.29|17.21|17.29|17.21|17.24|17.16|330
1713438300000|2024-04-18 11:05:00|17.26|17.18|17.24|17.16|17.29|17.21|17.24|17.16|220
1713438600000|2024-04-18 11:10:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|150
1713438900000|2024-04-18 11:15:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|225
1713439200000|2024-04-18 11:20:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|38
1713439500000|2024-04-18 11:25:00|17.36|17.28|17.36|17.28|17.39|17.31|17.34|17.26|330
1713439800000|2024-04-18 11:30:00|17.34|17.26|17.34|17.26|17.39|17.31|17.29|17.21|36
1713440100000|2024-04-18 11:35:00|17.36|17.28|17.34|17.26|17.39|17.31|17.34|17.26|34
1713440400000|2024-04-18 11:40:00|17.31|17.23|17.29|17.21|17.34|17.26|17.24|17.16|100
1713440700000|2024-04-18 11:45:00|17.26|17.18|17.29|17.21|17.29|17.21|17.24|17.16|127
1713441300000|2024-04-18 11:55:00|||||||||2
1713441600000|2024-04-18 12:00:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|37
1713441900000|2024-04-18 12:05:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|43
1713442200000|2024-04-18 12:10:00|17.36|17.28|17.34|17.26|17.39|17.31|17.34|17.26|14
1713442500000|2024-04-18 12:15:00|17.36|17.28|17.34|17.26|17.39|17.31|17.34|17.26|14
1713442800000|2024-04-18 12:20:00|||||||||23
1713443100000|2024-04-18 12:25:00|||||||||128
1713443400000|2024-04-18 12:30:00|17.36|17.28|17.44|17.36|17.44|17.36|17.34|17.26|285
1713443700000|2024-04-18 12:35:00|17.41|17.33|17.39|17.31|17.44|17.36|17.34|17.26|291
1713444000000|2024-04-18 12:40:00|17.44|17.36|17.44|17.36|17.44|17.36|17.39|17.31|57
1713444300000|2024-04-18 12:45:00|17.46|17.38|17.39|17.31|17.49|17.41|17.39|17.31|271
1713444600000|2024-04-18 12:50:00|17.44|17.36|17.44|17.36|17.44|17.36|17.39|17.31|94
1713444900000|2024-04-18 12:55:00|17.41|17.33|17.41|17.33|17.44|17.36|17.39|17.31|21
1713445200000|2024-04-18 13:00:00|17.39|17.31|17.39|17.31|17.44|17.36|17.39|17.31|14
1713445500000|2024-04-18 13:05:00|17.34|17.26|17.39|17.31|17.39|17.31|17.34|17.26|379
1713445800000|2024-04-18 13:10:00|17.36|17.28|17.29|17.21|17.39|17.31|17.29|17.21|99
1713446100000|2024-04-18 13:15:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|82
1713446400000|2024-04-18 13:20:00|17.29|17.21|17.34|17.26|17.34|17.26|17.24|17.16|628
1713446700000|2024-04-18 13:25:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|211
1713447000000|2024-04-18 13:30:00|17.29|17.21|17.36|17.28|17.39|17.31|17.29|17.21|602
1713447300000|2024-04-18 13:35:00|17.34|17.26|17.51|17.43|17.53|17.45|17.34|17.26|451
1713447600000|2024-04-18 13:40:00|17.49|17.41|17.48|17.4|17.53|17.45|17.44|17.36|608
1713447900000|2024-04-18 13:45:00|17.46|17.38|17.34|17.26|17.49|17.41|17.31|17.23|129
1713448200000|2024-04-18 13:50:00|17.31|17.23|17.39|17.31|17.43|17.35|17.29|17.21|43
1713448500000|2024-04-18 13:55:00|17.36|17.28|17.43|17.35|17.43|17.35|17.34|17.26|142
1713448800000|2024-04-18 14:00:00|17.39|17.31|17.48|17.4|17.49|17.41|17.39|17.31|441
1713449100000|2024-04-18 14:05:00|17.44|17.36|17.36|17.28|17.48|17.4|17.34|17.26|222
1713449400000|2024-04-18 14:10:00|17.39|17.31|17.34|17.26|17.43|17.35|17.34|17.26|168
1713449700000|2024-04-18 14:15:00|17.39|17.31|17.39|17.31|17.39|17.31|17.34|17.26|256
1713450000000|2024-04-18 14:20:00|17.41|17.33|17.39|17.31|17.44|17.36|17.34|17.26|85
1713450300000|2024-04-18 14:25:00|17.43|17.35|17.39|17.31|17.44|17.36|17.39|17.31|103
1713450600000|2024-04-18 14:30:00|17.37|17.29|17.29|17.21|17.39|17.31|17.29|17.21|793
1713450900000|2024-04-18 14:35:00|17.24|17.16|17.29|17.21|17.29|17.21|17.19|17.11|187
1713451200000|2024-04-18 14:40:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|19
1713451500000|2024-04-18 14:45:00|17.29|17.21|17.29|17.21|17.34|17.26|17.29|17.21|602
1713451800000|2024-04-18 14:50:00|17.34|17.26|17.29|17.21|17.34|17.26|17.27|17.19|729
1713452100000|2024-04-18 14:55:00|17.25|17.17|17.25|17.17|17.29|17.21|17.2|17.12|303
1713452400000|2024-04-18 15:00:00|17.24|17.16|17.24|17.16|17.24|17.16|17.2|17.12|223
1713452700000|2024-04-18 15:05:00|17.2|17.12|17.2|17.12|17.24|17.16|17.2|17.12|126
1713453000000|2024-04-18 15:10:00|17.22|17.14|17.2|17.12|17.25|17.17|17.2|17.12|95
1713453300000|2024-04-18 15:15:00|17.22|17.14|17.2|17.12|17.24|17.16|17.17|17.09|145
1713453600000|2024-04-18 15:20:00|17.19|17.11|17.15|17.07|17.19|17.11|17.14|17.06|95
1713453900000|2024-04-18 15:25:00|17.17|17.09|17.19|17.11|17.2|17.12|17.15|17.07|704
1713454200000|2024-04-18 15:30:00|17.15|17.07|17.2|17.12|17.24|17.16|17.15|17.07|241
1713454500000|2024-04-18 15:35:00|17.19|17.11|17.19|17.11|17.24|17.16|17.19|17.11|121
1713454800000|2024-04-18 15:40:00|17.2|17.12|17.2|17.12|17.25|17.17|17.19|17.11|172
1713455100000|2024-04-18 15:45:00|17.24|17.16|17.22|17.14|17.24|17.16|17.2|17.12|16
1713455400000|2024-04-18 15:50:00|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|10
1713455700000|2024-04-18 15:55:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|150
1713456000000|2024-04-18 16:00:00|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|16
1713456300000|2024-04-18 16:05:00|17.22|17.14|17.29|17.21|17.32|17.24|17.2|17.12|58
1713456600000|2024-04-18 16:10:00|17.24|17.16|17.27|17.19|17.29|17.21|17.24|17.16|63
1713456900000|2024-04-18 16:15:00|17.29|17.21|17.24|17.16|17.29|17.21|17.24|17.16|19
1713457200000|2024-04-18 16:20:00|17.25|17.17|17.24|17.16|17.29|17.21|17.24|17.16|68
1713457500000|2024-04-18 16:25:00|17.2|17.12|17.25|17.17|17.27|17.19|17.2|17.12|46
1713457800000|2024-04-18 16:30:00|17.27|17.19|17.39|17.31|17.39|17.31|17.25|17.17|112
1713458100000|2024-04-18 16:35:00|17.34|17.26|17.32|17.24|17.37|17.29|17.24|17.16|71
1713458400000|2024-04-18 16:40:00|17.3|17.22|17.39|17.31|17.42|17.34|17.29|17.21|8
1713458700000|2024-04-18 16:45:00|17.37|17.29|17.44|17.36|17.49|17.41|17.37|17.29|31
1713459000000|2024-04-18 16:50:00|17.47|17.39|17.44|17.36|17.54|17.46|17.44|17.36|33
1713459300000|2024-04-18 16:55:00|17.42|17.34|17.44|17.36|17.49|17.41|17.39|17.31|42
1713459600000|2024-04-18 17:00:00|17.47|17.39|17.49|17.41|17.49|17.41|17.44|17.36|12
1713459900000|2024-04-18 17:05:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|38
1713460200000|2024-04-18 17:10:00|17.49|17.41|17.54|17.46|17.59|17.51|17.47|17.39|24
1713460500000|2024-04-18 17:15:00|17.57|17.49|17.69|17.61|17.74|17.66|17.54|17.46|138
1713460800000|2024-04-18 17:20:00|17.67|17.59|17.79|17.71|17.79|17.71|17.64|17.56|400
1713461100000|2024-04-18 17:25:00|17.76|17.68|17.54|17.46|17.79|17.71|17.52|17.44|52
1713461400000|2024-04-18 17:30:00|17.57|17.49|17.59|17.51|17.64|17.56|17.54|17.46|16
1713461700000|2024-04-18 17:35:00|17.57|17.49|17.64|17.56|17.64|17.56|17.57|17.49|22
1713462000000|2024-04-18 17:40:00|17.62|17.54|17.59|17.51|17.71|17.63|17.59|17.51|16
1713462300000|2024-04-18 17:45:00|17.57|17.49|17.54|17.46|17.59|17.51|17.54|17.46|6
1713462600000|2024-04-18 17:50:00|17.57|17.49|17.64|17.56|17.69|17.61|17.54|17.46|20
1713462900000|2024-04-18 17:55:00|17.62|17.54|17.64|17.56|17.64|17.56|17.59|17.51|184
1713463200000|2024-04-18 18:00:00|17.62|17.54|17.64|17.56|17.64|17.56|17.59|17.51|7
1713463500000|2024-04-18 18:05:00|17.62|17.54|17.64|17.56|17.69|17.61|17.59|17.51|18
1713463800000|2024-04-18 18:10:00|17.67|17.59|17.62|17.54|17.72|17.64|17.59|17.51|144
1713464100000|2024-04-18 18:15:00|17.59|17.51|17.49|17.41|17.64|17.56|17.49|17.41|14
1713464400000|2024-04-18 18:20:00|17.52|17.44|17.49|17.41|17.54|17.46|17.44|17.36|154
1713464700000|2024-04-18 18:25:00|17.52|17.44|17.59|17.51|17.59|17.51|17.44|17.36|8
1713465000000|2024-04-18 18:30:00|17.62|17.54|17.64|17.56|17.69|17.61|17.59|17.51|35
1713465300000|2024-04-18 18:35:00|17.62|17.54|17.59|17.51|17.64|17.56|17.59|17.51|6
1713465600000|2024-04-18 18:40:00|17.57|17.49|17.54|17.46|17.59|17.51|17.49|17.41|8
1713465900000|2024-04-18 18:45:00|17.57|17.49|17.54|17.46|17.59|17.51|17.54|17.46|8
1713466200000|2024-04-18 18:50:00|17.57|17.49|17.59|17.51|17.59|17.51|17.54|17.46|5
1713466500000|2024-04-18 18:55:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1713466800000|2024-04-18 19:00:00|17.59|17.51|17.52|17.44|17.64|17.56|17.49|17.41|11
1713467100000|2024-04-18 19:05:00|17.49|17.41|17.49|17.41|17.54|17.46|17.44|17.36|9
1713467400000|2024-04-18 19:10:00|17.47|17.39|17.54|17.46|17.57|17.49|17.44|17.36|7
1713467700000|2024-04-18 19:15:00|17.52|17.44|17.54|17.46|17.59|17.51|17.52|17.44|1
1713468000000|2024-04-18 19:20:00|17.57|17.49|17.54|17.46|17.59|17.51|17.49|17.41|9
1713468300000|2024-04-18 19:25:00|17.57|17.49|17.54|17.46|17.59|17.51|17.49|17.41|4
1713468600000|2024-04-18 19:30:00|17.52|17.44|17.47|17.39|17.54|17.46|17.47|17.39|13
1713468900000|2024-04-18 19:35:00|17.49|17.41|17.47|17.39|17.49|17.41|17.44|17.36|18
1713469200000|2024-04-18 19:40:00|17.49|17.41|17.44|17.36|17.49|17.41|17.44|17.36|4
1713469500000|2024-04-18 19:45:00|17.47|17.39|17.47|17.39|17.49|17.41|17.44|17.36|2
1713469800000|2024-04-18 19:50:00|17.44|17.36|17.44|17.36|17.44|17.36|17.39|17.31|107
1713470100000|2024-04-18 19:55:00|17.49|17.41|17.54|17.46|17.54|17.46|17.44|17.36|145
1713485700000|2024-04-19 00:15:00|17.76|17.48|17.81|17.56|17.81|17.56|17.75|17.45|0
1713486000000|2024-04-19 00:20:00|17.78|17.53|18.03|17.78|18.04|17.78|17.72|17.53|7
1713486300000|2024-04-19 00:25:00|18.06|17.81|17.9|17.82|18.06|17.87|17.9|17.69|5
1713486600000|2024-04-19 00:30:00|17.91|17.83|18.02|17.77|18.06|17.85|17.9|17.76|0
1713486900000|2024-04-19 00:35:00|17.91|17.83|17.91|17.83|18.02|17.85|17.91|17.76|1
1713487200000|2024-04-19 00:40:00|18.02|17.77|17.91|17.83|18.02|17.83|17.91|17.74|1
1713487500000|2024-04-19 00:45:00|17.9|17.82|17.88|17.8|17.91|17.83|17.88|17.8|0
1713487800000|2024-04-19 00:50:00|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.77|0
1713488100000|2024-04-19 00:55:00|17.95|17.87|18.02|17.77|18.07|17.88|17.95|17.77|0
1713488400000|2024-04-19 01:00:00|17.96|17.88|18.02|17.94|18.1|17.95|17.96|17.77|1
1713488700000|2024-04-19 01:05:00|18.03|17.95|18.18|17.93|18.23|18.09|18.02|17.93|5
1713489000000|2024-04-19 01:10:00|18.16|17.91|18.2|18.12|18.23|18.12|18.12|17.91|1
1713489300000|2024-04-19 01:15:00|18.24|18.16|18.22|18.14|18.33|18.19|18.22|18.08|4
1713489600000|2024-04-19 01:20:00|18.33|18.08|18.43|18.18|18.43|18.31|18.27|18.08|5
1713489900000|2024-04-19 01:25:00|18.37|18.29|18.46|18.38|18.52|18.41|18.32|18.18|19
1713490200000|2024-04-19 01:30:00|18.49|18.41|18.77|18.52|18.77|18.66|18.46|18.38|103
1713490500000|2024-04-19 01:35:00|18.66|18.58|18.71|18.63|18.82|18.7|18.56|18.42|117
1713490800000|2024-04-19 01:40:00|18.69|18.61|19.08|19|19.1|19.02|18.66|18.52|247
1713491100000|2024-04-19 01:45:00|19.06|18.98|18.91|18.83|19.08|19|18.91|18.76|98
1713491400000|2024-04-19 01:50:00|18.9|18.82|18.9|18.82|18.96|18.83|18.82|18.71|66
1713491700000|2024-04-19 01:55:00|18.96|18.71|19.02|18.77|19.02|18.9|18.9|18.71|39
1713492000000|2024-04-19 02:00:00|18.91|18.83|19.14|18.89|19.24|18.99|18.91|18.77|12
1713492300000|2024-04-19 02:05:00|19.16|18.91|19.17|18.92|19.17|19.03|18.99|18.82|18
1713492600000|2024-04-19 02:10:00|19.1|19.02|19.66|19.41|19.66|19.52|19.1|18.92|110
1713492900000|2024-04-19 02:15:00|19.55|19.47|19.7|19.62|19.81|19.62|19.55|19.41|40
1713493200000|2024-04-19 02:20:00|19.67|19.59|19.41|19.16|20.02|19.84|19.3|19.11|57
1713493500000|2024-04-19 02:25:00|19.43|19.18|19.32|19.07|19.61|19.42|19.26|19.07|8
1713493800000|2024-04-19 02:30:00|19.26|19.18|19.51|19.26|19.53|19.28|19.26|19.07|5
1713494100000|2024-04-19 02:35:00|19.49|19.24|19.44|19.14|19.59|19.34|19.38|19.09|10
1713494400000|2024-04-19 02:40:00|19.43|19.18|19.43|19.18|19.51|19.26|19.33|19.08|0
1713494700000|2024-04-19 02:45:00|19.44|19.14|19.66|19.41|19.76|19.57|19.34|19.09|14
1713495000000|2024-04-19 02:50:00|19.63|19.38|19.44|19.19|19.68|19.43|19.44|19.19|0
1713495300000|2024-04-19 02:55:00|19.46|19.21|19.45|19.37|19.61|19.37|19.29|19.03|96
1713495600000|2024-04-19 03:00:00|19.58|19.33|19.42|19.34|19.66|19.42|19.3|19.15|192
1713495900000|2024-04-19 03:05:00|19.49|19.41|19.08|18.83|19.59|19.45|19.01|18.76|129
1713496200000|2024-04-19 03:10:00|19.13|18.81|19.08|18.83|19.18|18.93|19.01|18.76|0
1713496500000|2024-04-19 03:15:00|19.13|18.86|19.06|18.81|19.13|18.92|18.95|18.76|0
1713496800000|2024-04-19 03:20:00|18.95|18.87|19.06|18.81|19.06|18.87|18.95|18.76|0
1713497100000|2024-04-19 03:25:00|19|18.92|18.69|18.44|19.06|18.92|18.61|18.42|64
1713497400000|2024-04-19 03:30:00|18.67|18.42|18.94|18.69|18.99|18.74|18.64|18.39|5
1713497700000|2024-04-19 03:35:00|18.96|18.71|19.01|18.76|19.01|18.76|18.84|18.58|0
1713498000000|2024-04-19 03:40:00|18.98|18.73|18.89|18.64|19.01|18.76|18.84|18.59|0
1713498300000|2024-04-19 03:45:00|18.84|18.59|18.93|18.63|18.98|18.73|18.79|18.53|0
1713498600000|2024-04-19 03:50:00|18.96|18.68|18.86|18.61|19.01|18.76|18.75|18.58|0
1713498900000|2024-04-19 03:55:00|18.88|18.63|18.88|18.63|18.93|18.72|18.75|18.61|0
1713499200000|2024-04-19 04:00:00|18.91|18.66|18.89|18.59|18.91|18.66|18.76|18.51|3
1713499500000|2024-04-19 04:05:00|18.88|18.58|18.89|18.64|18.91|18.64|18.78|18.53|0
1713499800000|2024-04-19 04:10:00|18.91|18.66|18.89|18.64|18.91|18.66|18.83|18.58|0
1713500100000|2024-04-19 04:15:00|18.88|18.63|18.86|18.61|18.91|18.66|18.83|18.58|0
1713500400000|2024-04-19 04:20:00|18.88|18.63|18.71|18.46|18.88|18.63|18.64|18.34|0
1713500700000|2024-04-19 04:25:00|18.65|18.57|18.67|18.42|18.72|18.57|18.59|18.34|0
1713501000000|2024-04-19 04:30:00|18.64|18.39|18.79|18.54|18.83|18.58|18.59|18.34|1
1713501300000|2024-04-19 04:35:00|18.83|18.58|18.74|18.49|18.89|18.67|18.72|18.49|2
1713501600000|2024-04-19 04:40:00|18.79|18.54|18.79|18.54|18.88|18.59|18.74|18.49|0
1713501900000|2024-04-19 04:45:00|18.84|18.58|18.86|18.61|18.88|18.67|18.73|18.48|0
1713502200000|2024-04-19 04:50:00|18.75|18.67|18.75|18.67|18.86|18.67|18.75|18.56|0
1713502500000|2024-04-19 04:55:00|18.86|18.61|18.75|18.67|18.86|18.72|18.75|18.56|0
1713502800000|2024-04-19 05:00:00|18.81|18.56|18.81|18.56|18.81|18.67|18.7|18.56|0
1713503100000|2024-04-19 05:05:00|18.7|18.62|18.8|18.72|18.81|18.72|18.7|18.56|7
1713503400000|2024-04-19 05:10:00|18.77|18.69|18.92|18.84|18.92|18.84|18.75|18.61|0
1713503700000|2024-04-19 05:15:00|18.9|18.82|19|18.92|19.06|18.94|18.9|18.8|1
1713504000000|2024-04-19 05:20:00|19.06|18.81|18.86|18.61|19.08|18.92|18.8|18.61|0
1713504300000|2024-04-19 05:25:00|18.8|18.72|18.85|18.77|18.95|18.77|18.8|18.61|4
1713504600000|2024-04-19 05:30:00|18.82|18.74|18.87|18.79|18.9|18.82|18.82|18.74|1
1713504900000|2024-04-19 05:35:00|18.9|18.82|18.92|18.84|19.01|18.87|18.87|18.76|28
1713505200000|2024-04-19 05:40:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|3
1713505500000|2024-04-19 05:45:00|18.8|18.72|18.85|18.6|18.87|18.79|18.65|18.51|15
1713505800000|2024-04-19 05:50:00|18.79|18.71|18.77|18.69|18.79|18.71|18.7|18.62|20
1713506100000|2024-04-19 05:55:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|9
1713506400000|2024-04-19 06:00:00|18.7|18.62|18.75|18.67|18.92|18.84|18.67|18.59|327
1713506700000|2024-04-19 06:05:00|18.77|18.69|18.65|18.57|18.77|18.69|18.62|18.54|28
1713507000000|2024-04-19 06:10:00|18.62|18.54|18.4|18.32|18.65|18.57|18.37|18.29|105
1713507300000|2024-04-19 06:15:00|18.37|18.29|18.33|18.25|18.4|18.32|18.27|18.19|114
1713507600000|2024-04-19 06:20:00|18.32|18.24|18.28|18.2|18.33|18.25|18.21|18.13|229
1713507900000|2024-04-19 06:25:00|18.31|18.23|18.33|18.25|18.33|18.25|18.28|18.2|40
1713508200000|2024-04-19 06:30:00|18.38|18.3|18.16|18.08|18.47|18.39|18.14|18.06|857
1713508500000|2024-04-19 06:35:00|18.18|18.1|17.98|17.9|18.18|18.1|17.98|17.9|496
1713508800000|2024-04-19 06:40:00|18.03|17.95|17.98|17.9|18.13|18.05|17.98|17.9|131
1713509100000|2024-04-19 06:45:00|17.93|17.85|18.18|18.1|18.18|18.1|17.88|17.8|200
1713509400000|2024-04-19 06:50:00|18.13|18.05|18.13|18.05|18.18|18.1|18.11|18.03|18
1713509700000|2024-04-19 06:55:00|18.16|18.08|18.23|18.15|18.26|18.18|18.16|18.08|182
1713510000000|2024-04-19 07:00:00|18.21|18.13|18.13|18.05|18.24|18.16|18.09|18.01|241
1713510300000|2024-04-19 07:05:00|18.14|18.06|18.08|18|18.18|18.1|18.03|17.95|153
1713510600000|2024-04-19 07:10:00|18.13|18.05|18.08|18|18.13|18.05|18.03|17.95|251
1713510900000|2024-04-19 07:15:00|18.11|18.03|18.23|18.15|18.28|18.2|18.08|18|258
1713511200000|2024-04-19 07:20:00|18.25|18.17|18.18|18.1|18.28|18.2|18.08|18|490
1713511500000|2024-04-19 07:25:00|18.23|18.15|18.08|18|18.23|18.15|18.03|17.95|127
1713511800000|2024-04-19 07:30:00|18.1|18.02|18.23|18.15|18.33|18.25|18.1|18.02|242
1713512100000|2024-04-19 07:35:00|18.25|18.17|18.28|18.2|18.32|18.24|18.23|18.15|308
1713512400000|2024-04-19 07:40:00|18.32|18.24|18.13|18.05|18.33|18.25|18.08|18|388
1713512700000|2024-04-19 07:45:00|18.12|18.04|18.03|17.95|18.12|18.04|17.98|17.9|501
1713513000000|2024-04-19 07:50:00|17.98|17.9|18|17.92|18.03|17.95|17.93|17.85|251
1713513300000|2024-04-19 07:55:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|41
1713513600000|2024-04-19 08:00:00|18.03|17.95|17.93|17.85|18.03|17.95|17.93|17.85|308
1713513900000|2024-04-19 08:05:00|17.98|17.9|17.93|17.85|18.03|17.95|17.93|17.85|125
1713514200000|2024-04-19 08:10:00|17.95|17.87|17.98|17.9|18.05|17.97|17.93|17.85|347
1713514500000|2024-04-19 08:15:00|17.93|17.85|17.88|17.8|17.98|17.9|17.83|17.75|436
1713514800000|2024-04-19 08:20:00|17.9|17.82|17.93|17.85|17.98|17.9|17.88|17.8|186
1713515100000|2024-04-19 08:25:00|17.9|17.82|17.93|17.85|17.93|17.85|17.88|17.8|1082
1713515400000|2024-04-19 08:30:00|17.88|17.8|17.93|17.85|17.97|17.89|17.88|17.8|483
1713515700000|2024-04-19 08:35:00|||||||||183
1713516000000|2024-04-19 08:40:00|17.95|17.87|18.03|17.95|18.03|17.95|17.95|17.87|23
1713516300000|2024-04-19 08:45:00|18.02|17.94|17.98|17.9|18.03|17.95|17.98|17.9|33
1713516600000|2024-04-19 08:50:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|65
1713516900000|2024-04-19 08:55:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|15
1713517200000|2024-04-19 09:00:00|17.93|17.85|17.88|17.8|17.93|17.85|17.83|17.75|235
1713517500000|2024-04-19 09:05:00|17.93|17.85|17.93|17.85|17.98|17.9|17.88|17.8|128
1713517800000|2024-04-19 09:10:00|17.88|17.8|17.98|17.9|17.98|17.9|17.88|17.8|47
1713518100000|2024-04-19 09:15:00|17.95|17.87|17.93|17.85|17.98|17.9|17.9|17.82|96
1713518400000|2024-04-19 09:20:00|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|56
1713518700000|2024-04-19 09:25:00|17.85|17.77|17.78|17.7|17.88|17.8|17.78|17.7|138
1713519000000|2024-04-19 09:30:00|17.8|17.72|17.73|17.65|17.8|17.72|17.73|17.65|183
1713519300000|2024-04-19 09:35:00|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|78
1713519600000|2024-04-19 09:40:00|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|161
1713519900000|2024-04-19 09:45:00|17.78|17.7|17.78|17.7|17.83|17.75|17.78|17.7|23
1713520200000|2024-04-19 09:50:00|17.73|17.65|17.7|17.62|17.78|17.7|17.7|17.62|140
1713520500000|2024-04-19 09:55:00|17.73|17.65|17.78|17.7|17.78|17.7|17.68|17.6|136
1713520800000|2024-04-19 10:00:00|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|435
1713521100000|2024-04-19 10:05:00|17.73|17.65|17.73|17.65|17.78|17.7|17.68|17.6|167
1713521400000|2024-04-19 10:10:00|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|62
1713521700000|2024-04-19 10:15:00|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|104
1713522000000|2024-04-19 10:20:00|17.85|17.77|17.88|17.8|17.88|17.8|17.83|17.75|106
1713522300000|2024-04-19 10:25:00|17.85|17.77|17.83|17.75|17.88|17.8|17.83|17.75|123
1713522600000|2024-04-19 10:30:00|17.85|17.77|17.83|17.75|17.88|17.8|17.83|17.75|115
1713522900000|2024-04-19 10:35:00|17.85|17.77|17.83|17.75|17.88|17.8|17.83|17.75|488
1713523200000|2024-04-19 10:40:00|17.85|17.77|17.93|17.85|17.93|17.85|17.83|17.75|162
1713523500000|2024-04-19 10:45:00|17.9|17.82|17.88|17.8|17.9|17.82|17.83|17.75|108
1713523800000|2024-04-19 10:50:00|17.9|17.82|17.93|17.85|17.95|17.87|17.88|17.8|18
1713524100000|2024-04-19 10:55:00|17.88|17.8|17.83|17.75|17.93|17.85|17.83|17.75|55
1713524400000|2024-04-19 11:00:00|17.85|17.77|17.83|17.75|17.9|17.82|17.83|17.75|59
1713524700000|2024-04-19 11:05:00|17.85|17.77|17.88|17.8|17.88|17.8|17.83|17.75|431
1713525000000|2024-04-19 11:10:00|17.85|17.77|17.93|17.85|17.93|17.85|17.83|17.75|241
1713525300000|2024-04-19 11:15:00|17.88|17.8|17.84|17.76|17.91|17.83|17.83|17.75|309
1713525600000|2024-04-19 11:20:00|17.88|17.8|17.83|17.75|17.88|17.8|17.79|17.71|279
1713525900000|2024-04-19 11:25:00|17.79|17.71|17.74|17.66|17.83|17.75|17.74|17.66|89
1713526200000|2024-04-19 11:30:00|17.73|17.65|17.69|17.61|17.74|17.66|17.64|17.56|301
1713526500000|2024-04-19 11:35:00|17.73|17.65|17.69|17.61|17.74|17.66|17.69|17.61|89
1713526800000|2024-04-19 11:40:00|17.68|17.6|17.66|17.58|17.68|17.6|17.64|17.56|133
1713527100000|2024-04-19 11:45:00|17.68|17.6|17.73|17.65|17.73|17.65|17.66|17.58|5
1713527400000|2024-04-19 11:50:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|16
1713527700000|2024-04-19 11:55:00|17.66|17.58|17.59|17.51|17.69|17.61|17.59|17.51|66
1713528000000|2024-04-19 12:00:00|17.61|17.53|17.69|17.61|17.69|17.61|17.59|17.51|64
1713528300000|2024-04-19 12:05:00|17.68|17.6|17.68|17.6|17.73|17.65|17.64|17.56|78
1713528600000|2024-04-19 12:10:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|36
1713528900000|2024-04-19 12:15:00|17.68|17.6|17.59|17.51|17.68|17.6|17.59|17.51|103
1713529200000|2024-04-19 12:20:00|17.54|17.46|17.54|17.46|17.59|17.51|17.49|17.41|213
1713529500000|2024-04-19 12:25:00|17.56|17.48|17.56|17.48|17.59|17.51|17.54|17.46|46
1713529800000|2024-04-19 12:30:00|17.54|17.46|17.49|17.41|17.59|17.51|17.49|17.41|66
1713530100000|2024-04-19 12:35:00|17.54|17.46|17.54|17.46|17.54|17.46|17.49|17.41|55
1713530400000|2024-04-19 12:40:00|17.51|17.43|17.59|17.51|17.59|17.51|17.49|17.41|39
1713530700000|2024-04-19 12:45:00|17.61|17.53|17.54|17.46|17.64|17.56|17.54|17.46|154
1713531300000|2024-04-19 12:55:00|17.49|17.41|17.49|17.41|17.54|17.46|17.49|17.41|89
1713531600000|2024-04-19 13:00:00|17.51|17.43|17.49|17.41|17.54|17.46|17.49|17.41|98
1713531900000|2024-04-19 13:05:00|17.54|17.46|17.54|17.46|17.59|17.51|17.49|17.41|289
1713532200000|2024-04-19 13:10:00|17.51|17.43|17.59|17.51|17.59|17.51|17.51|17.43|34
1713532500000|2024-04-19 13:15:00|17.54|17.46|17.59|17.51|17.59|17.51|17.54|17.46|27
1713532800000|2024-04-19 13:20:00|17.54|17.46|17.54|17.46|17.59|17.51|17.54|17.46|39
1713533100000|2024-04-19 13:25:00|17.59|17.51|17.54|17.46|17.64|17.56|17.54|17.46|194
1713533400000|2024-04-19 13:30:00|17.56|17.48|17.44|17.36|17.59|17.51|17.39|17.31|391
1713533700000|2024-04-19 13:35:00|17.39|17.31|17.49|17.41|17.54|17.46|17.39|17.31|374
1713534000000|2024-04-19 13:40:00|17.44|17.36|17.29|17.21|17.49|17.41|17.24|17.16|733
1713534300000|2024-04-19 13:45:00|17.25|17.17|17.3|17.22|17.34|17.26|17.19|17.11|1045
1713534600000|2024-04-19 13:50:00|17.34|17.26|17.29|17.21|17.39|17.31|17.25|17.17|1911
1713534900000|2024-04-19 13:55:00|17.3|17.22|17.3|17.22|17.34|17.26|17.25|17.17|302
1713535200000|2024-04-19 14:00:00|17.32|17.24|17.34|17.26|17.39|17.31|17.25|17.17|369
1713535500000|2024-04-19 14:05:00|17.35|17.27|17.39|17.31|17.39|17.31|17.3|17.22|489
1713535800000|2024-04-19 14:10:00|17.4|17.32|17.49|17.41|17.49|17.41|17.39|17.31|372
1713536100000|2024-04-19 14:15:00|17.52|17.44|17.54|17.46|17.54|17.46|17.45|17.37|264
1713536400000|2024-04-19 14:20:00|17.5|17.42|17.64|17.56|17.64|17.56|17.49|17.41|128
1713536700000|2024-04-19 14:25:00|17.62|17.54|17.59|17.51|17.69|17.61|17.59|17.51|479
1713537000000|2024-04-19 14:30:00|17.56|17.48|17.64|17.56|17.69|17.61|17.54|17.46|655
1713537300000|2024-04-19 14:35:00|17.69|17.61|17.69|17.61|17.71|17.63|17.64|17.56|132
1713537600000|2024-04-19 14:40:00|17.64|17.56|17.56|17.48|17.69|17.61|17.54|17.46|178
1713537900000|2024-04-19 14:45:00|17.59|17.51|17.59|17.51|17.59|17.51|17.49|17.41|394
1713538200000|2024-04-19 14:50:00|17.64|17.56|17.59|17.51|17.64|17.56|17.54|17.46|426
1713538500000|2024-04-19 14:55:00|17.56|17.48|17.69|17.61|17.69|17.61|17.56|17.48|370
1713538800000|2024-04-19 15:00:00|17.66|17.58|17.69|17.61|17.73|17.65|17.64|17.56|612
1713539100000|2024-04-19 15:05:00|17.73|17.65|17.64|17.56|17.73|17.65|17.64|17.56|349
1713539400000|2024-04-19 15:10:00|17.69|17.61|17.69|17.61|17.69|17.61|17.64|17.56|125
1713539700000|2024-04-19 15:15:00|17.64|17.56|17.69|17.61|17.69|17.61|17.64|17.56|196
1713540000000|2024-04-19 15:20:00|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|234
1713540300000|2024-04-19 15:25:00|||||||||279
1713540600000|2024-04-19 15:30:00|17.76|17.68|17.74|17.66|17.79|17.71|17.74|17.66|86
1713540900000|2024-04-19 15:35:00|17.79|17.71|17.69|17.61|17.79|17.71|17.69|17.61|192
1713541200000|2024-04-19 15:40:00|17.65|17.57|17.69|17.61|17.74|17.66|17.64|17.56|195
1713541500000|2024-04-19 15:45:00|17.66|17.58|17.61|17.53|17.66|17.58|17.54|17.46|1112
1713541800000|2024-04-19 15:50:00|17.59|17.51|17.64|17.56|17.64|17.56|17.59|17.51|884
1713542100000|2024-04-19 15:55:00|17.61|17.53|17.69|17.61|17.71|17.63|17.59|17.51|104
1713542400000|2024-04-19 16:00:00|17.64|17.56|17.64|17.56|17.66|17.58|17.54|17.46|243
1713542700000|2024-04-19 16:05:00|17.66|17.58|17.69|17.61|17.74|17.66|17.64|17.56|95
1713543000000|2024-04-19 16:10:00|17.74|17.66|17.84|17.76|17.86|17.78|17.74|17.66|411
1713543300000|2024-04-19 16:15:00|17.86|17.78|17.88|17.8|17.88|17.8|17.79|17.71|296
1713543600000|2024-04-19 16:20:00|17.84|17.76|17.88|17.8|17.88|17.8|17.81|17.73|382
1713543900000|2024-04-19 16:25:00|17.84|17.76|17.98|17.9|17.98|17.9|17.83|17.75|198
1713544200000|2024-04-19 16:30:00|17.93|17.85|17.93|17.85|17.98|17.9|17.88|17.8|180
1713544500000|2024-04-19 16:35:00|17.91|17.83|17.98|17.9|17.98|17.9|17.88|17.8|45
1713544800000|2024-04-19 16:40:00|17.93|17.85|17.83|17.75|17.98|17.9|17.83|17.75|61
1713545100000|2024-04-19 16:45:00|17.84|17.76|17.83|17.75|17.86|17.78|17.79|17.71|26
1713545400000|2024-04-19 16:50:00|17.78|17.7|17.73|17.65|17.78|17.7|17.63|17.55|79
1713545700000|2024-04-19 16:55:00|17.69|17.61|17.68|17.6|17.73|17.65|17.68|17.6|24
1713546000000|2024-04-19 17:00:00|17.64|17.56|17.68|17.6|17.73|17.65|17.64|17.56|41
1713546300000|2024-04-19 17:05:00|17.69|17.61|17.68|17.6|17.71|17.63|17.63|17.55|71
1713546600000|2024-04-19 17:10:00|17.63|17.55|17.66|17.58|17.68|17.6|17.63|17.55|68
1713546900000|2024-04-19 17:15:00|17.68|17.6|17.59|17.51|17.73|17.65|17.59|17.51|79
1713547200000|2024-04-19 17:20:00|17.61|17.53|17.63|17.55|17.68|17.6|17.59|17.51|38
1713547500000|2024-04-19 17:25:00|17.64|17.56|17.68|17.6|17.71|17.63|17.63|17.55|35
1713547800000|2024-04-19 17:30:00|17.66|17.58|17.63|17.55|17.68|17.6|17.59|17.51|50
1713548100000|2024-04-19 17:35:00|17.64|17.56|17.68|17.6|17.71|17.63|17.63|17.55|27
1713548400000|2024-04-19 17:40:00|17.66|17.58|17.68|17.6|17.71|17.63|17.66|17.58|6
1713548700000|2024-04-19 17:45:00|17.63|17.55|17.58|17.5|17.68|17.6|17.58|17.5|73
1713549000000|2024-04-19 17:50:00|17.54|17.46|17.53|17.45|17.58|17.5|17.53|17.45|53
1713549300000|2024-04-19 17:55:00|17.54|17.46|17.63|17.55|17.68|17.6|17.53|17.45|77
1713549600000|2024-04-19 18:00:00|17.66|17.58|17.73|17.65|17.73|17.65|17.66|17.58|62
1713549900000|2024-04-19 18:05:00|17.68|17.6|17.73|17.65|17.78|17.7|17.66|17.58|148
1713550200000|2024-04-19 18:10:00|17.71|17.63|17.78|17.7|17.78|17.7|17.68|17.6|74
1713550500000|2024-04-19 18:15:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|139
1713550800000|2024-04-19 18:20:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|178
1713551100000|2024-04-19 18:25:00|17.76|17.68|17.83|17.75|17.88|17.8|17.73|17.65|462
1713551400000|2024-04-19 18:30:00|17.85|17.77|17.83|17.75|17.85|17.77|17.78|17.7|42
1713551700000|2024-04-19 18:35:00|17.85|17.77|17.93|17.85|17.98|17.9|17.85|17.77|62
1713552000000|2024-04-19 18:40:00|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|53
1713552300000|2024-04-19 18:45:00|17.98|17.9|17.93|17.85|18.03|17.95|17.93|17.85|75
1713552600000|2024-04-19 18:50:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|56
1713552900000|2024-04-19 18:55:00|17.95|17.87|17.88|17.8|17.95|17.87|17.88|17.8|63
1713553200000|2024-04-19 19:00:00|17.9|17.82|17.88|17.8|17.93|17.85|17.83|17.75|54
1713553500000|2024-04-19 19:05:00|17.93|17.85|17.88|17.8|17.98|17.9|17.88|17.8|69
1713553800000|2024-04-19 19:10:00|17.9|17.82|17.78|17.7|17.93|17.85|17.78|17.7|149
1713554100000|2024-04-19 19:15:00|17.8|17.72|17.8|17.72|17.88|17.8|17.78|17.7|159
1713554400000|2024-04-19 19:20:00|17.83|17.75|17.88|17.8|17.88|17.8|17.78|17.7|52
1713554700000|2024-04-19 19:25:00|17.85|17.77|17.83|17.75|17.88|17.8|17.78|17.7|45
1713555000000|2024-04-19 19:30:00|17.78|17.7|17.78|17.7|17.83|17.75|17.78|17.7|38
1713555300000|2024-04-19 19:35:00|17.8|17.72|17.83|17.75|17.88|17.8|17.78|17.7|96
1713555600000|2024-04-19 19:40:00|17.85|17.77|17.83|17.75|17.88|17.8|17.83|17.75|48
1713555900000|2024-04-19 19:45:00|17.85|17.77|17.78|17.7|17.85|17.77|17.78|17.7|138
1713556200000|2024-04-19 19:50:00|17.8|17.72|17.73|17.65|17.8|17.72|17.73|17.65|52
1713556500000|2024-04-19 19:55:00|17.75|17.67|17.84|17.54|17.86|17.7|17.73|17.54|72
1713744900000|2024-04-22 00:15:00|17.59|17.29|17.53|17.23|17.59|17.29|17.53|17.23|0
1713745200000|2024-04-22 00:20:00|17.55|17.25|17.38|17.3|17.55|17.3|17.38|17.19|0
1713745500000|2024-04-22 00:25:00|17.35|17.27|17.5|17.25|17.5|17.27|17.33|17.25|0
1713745800000|2024-04-22 00:30:00|17.48|17.23|17.38|17.3|17.48|17.3|17.38|17.23|1
1713746100000|2024-04-22 00:35:00|17.37|17.29|17.5|17.25|17.52|17.29|17.35|17.22|4
1713746400000|2024-04-22 00:40:00|17.52|17.27|17.4|17.32|17.55|17.41|17.4|17.26|0
1713746700000|2024-04-22 00:45:00|17.53|17.28|17.4|17.32|17.53|17.32|17.4|17.25|1
1713747000000|2024-04-22 00:50:00|17.57|17.27|17.46|17.21|17.59|17.4|17.4|17.21|2
1713747300000|2024-04-22 00:55:00|17.4|17.32|17.4|17.32|17.57|17.32|17.38|17.27|4
1713747900000|2024-04-22 01:05:00|17.58|17.28|17.4|17.32|17.58|17.32|17.4|17.21|4
1713748200000|2024-04-22 01:10:00|17.45|17.2|17.43|17.18|17.45|17.2|17.43|17.18|0
1713748500000|2024-04-22 01:15:00|17.39|17.14|17.3|17.22|17.41|17.25|17.28|17.14|10
1713748800000|2024-04-22 01:20:00|17.28|17.2|17.44|17.19|17.44|17.22|17.25|17.15|2
1713749100000|2024-04-22 01:25:00|17.46|17.21|17.4|17.32|17.53|17.32|17.4|17.19|1
1713749400000|2024-04-22 01:30:00|17.38|17.3|17.39|17.31|17.53|17.31|17.31|17.23|3
1713749700000|2024-04-22 01:35:00|17.46|17.21|17.5|17.25|17.57|17.33|17.37|17.21|2
1713750000000|2024-04-22 01:40:00|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|0
1713750300000|2024-04-22 01:45:00|17.52|17.27|17.46|17.21|17.52|17.31|17.39|17.21|2
1713750600000|2024-04-22 01:50:00|17.37|17.29|17.37|17.29|17.5|17.31|17.37|17.25|3
1713750900000|2024-04-22 01:55:00|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|2
1713751200000|2024-04-22 02:00:00|17.35|17.27|17.48|17.23|17.48|17.27|17.29|17.2|11
1713751500000|2024-04-22 02:05:00|17.47|17.22|17.45|17.2|17.47|17.22|17.45|17.2|0
1713751800000|2024-04-22 02:10:00|17.43|17.18|17.45|17.2|17.45|17.2|17.43|17.18|0
1713752100000|2024-04-22 02:15:00|17.48|17.18|17.45|17.2|17.48|17.2|17.43|17.18|4
1713752400000|2024-04-22 02:20:00|17.35|17.27|17.29|17.21|17.43|17.27|17.29|17.18|1
1713752700000|2024-04-22 02:25:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1713753000000|2024-04-22 02:30:00|17.25|17.17|17.27|17.19|17.38|17.21|17.25|17.13|4
1713753300000|2024-04-22 02:35:00|17.37|17.12|17.35|17.1|17.42|17.13|17.35|17.1|1
1713753900000|2024-04-22 02:45:00|17.42|17.12|17.35|17.1|17.42|17.13|17.35|17.1|4
1713754200000|2024-04-22 02:50:00|17.25|17.17|17.24|17.16|17.3|17.17|17.24|17.05|1
1713754500000|2024-04-22 02:55:00|17.37|17.12|17.24|17.16|17.37|17.17|17.24|17.12|2
1713754800000|2024-04-22 03:00:00|17.35|17.1|17.24|17.16|17.37|17.17|17.24|17.1|2
1713755100000|2024-04-22 03:05:00|17.37|17.12|17.24|17.16|17.37|17.16|17.24|17.12|1
1713755400000|2024-04-22 03:10:00|17.37|17.12|17.24|17.16|17.37|17.17|17.24|17.12|2
1713755700000|2024-04-22 03:15:00|17.37|17.12|17.24|17.16|17.37|17.17|17.24|17.12|3
1713756000000|2024-04-22 03:20:00|17.37|17.12|17.24|17.16|17.37|17.16|17.24|17.12|1
1713756300000|2024-04-22 03:25:00|17.37|17.12|17.24|17.16|17.37|17.16|17.24|17.12|2
1713756600000|2024-04-22 03:30:00|17.27|17.19|17.34|17.26|17.45|17.27|17.24|17.1|4
1713756900000|2024-04-22 03:35:00|17.32|17.24|17.29|17.21|17.42|17.24|17.29|17.12|1
1713757500000|2024-04-22 03:45:00|17.27|17.19|17.27|17.19|17.4|17.22|17.26|17.13|3
1713757800000|2024-04-22 03:50:00|17.26|17.18|17.29|17.21|17.38|17.21|17.26|17.13|2
1713758100000|2024-04-22 03:55:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1713758400000|2024-04-22 04:00:00|17.36|17.11|17.29|17.21|17.38|17.21|17.27|17.1|5
1713758700000|2024-04-22 04:05:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1713759300000|2024-04-22 04:15:00|17.38|17.13|17.4|17.15|17.4|17.19|17.24|17.13|5
1713759600000|2024-04-22 04:20:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1713759900000|2024-04-22 04:25:00|17.27|17.19|17.24|17.16|17.36|17.21|17.24|17.1|2
1713760200000|2024-04-22 04:30:00|17.3|17.05|17.2|17.12|17.35|17.16|17.2|17.05|4
1713760500000|2024-04-22 04:35:00|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|1
1713761100000|2024-04-22 04:45:00|17.17|17.09|17.19|17.11|17.22|17.14|17.17|17.09|6
1713761400000|2024-04-22 04:50:00|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|0
1713762000000|2024-04-22 05:00:00|17.29|17.21|17.35|17.1|17.35|17.21|17.29|17.1|10
1713762300000|2024-04-22 05:05:00|17.31|17.06|17.24|17.16|17.31|17.16|17.24|17.05|0
1713762600000|2024-04-22 05:10:00|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1713762900000|2024-04-22 05:15:00|17.26|17.18|17.29|17.21|17.37|17.21|17.24|17.05|5
1713763200000|2024-04-22 05:20:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1713763800000|2024-04-22 05:30:00|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|4
1713764100000|2024-04-22 05:35:00|17.26|17.18|17.34|17.26|17.4|17.28|17.26|17.15|5
1713764400000|2024-04-22 05:40:00|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|0
1713765000000|2024-04-22 05:50:00|||||||||3
1713765300000|2024-04-22 05:55:00|17.32|17.24|17.29|17.21|17.32|17.24|17.26|17.18|5
1713765600000|2024-04-22 06:00:00|17.27|17.19|17.28|17.2|17.31|17.23|17.26|17.18|76
1713765900000|2024-04-22 06:05:00|17.3|17.22|17.26|17.18|17.3|17.22|17.26|17.18|3
1713766200000|2024-04-22 06:10:00|||||||||6
1713766500000|2024-04-22 06:15:00|||||||||1
1713766800000|2024-04-22 06:20:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|15
1713767100000|2024-04-22 06:25:00|||||||||1
1713767400000|2024-04-22 06:30:00|||||||||71
1713767700000|2024-04-22 06:35:00|17.26|17.18|17.26|17.18|17.26|17.18|17.21|17.13|29
1713768000000|2024-04-22 06:40:00|17.25|17.17|17.21|17.13|17.26|17.18|17.21|17.13|19
1713768300000|2024-04-22 06:45:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|4
1713768600000|2024-04-22 06:50:00|17.19|17.11|17.16|17.08|17.21|17.13|17.16|17.08|14
1713768900000|2024-04-22 06:55:00|||||||||3
1713769200000|2024-04-22 07:00:00|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|54
1713769500000|2024-04-22 07:05:00|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|44
1713769800000|2024-04-22 07:10:00|17.25|17.17|17.26|17.18|17.26|17.18|17.21|17.13|105
1713770100000|2024-04-22 07:15:00|17.28|17.2|17.3|17.22|17.3|17.22|17.26|17.18|208
1713770400000|2024-04-22 07:20:00|17.31|17.23|17.35|17.27|17.35|17.27|17.26|17.18|220
1713770700000|2024-04-22 07:25:00|17.36|17.28|17.35|17.27|17.38|17.3|17.35|17.27|48
1713771000000|2024-04-22 07:30:00|17.33|17.25|17.31|17.23|17.35|17.27|17.31|17.23|166
1713771300000|2024-04-22 07:35:00|17.28|17.2|17.4|17.32|17.4|17.32|17.28|17.2|127
1713771900000|2024-04-22 07:45:00|17.41|17.33|17.41|17.33|17.45|17.37|17.41|17.33|229
1713772200000|2024-04-22 07:50:00|17.45|17.37|17.46|17.38|17.48|17.4|17.41|17.33|120
1713772500000|2024-04-22 07:55:00|17.45|17.37|17.41|17.33|17.45|17.37|17.38|17.3|204
1713772800000|2024-04-22 08:00:00|17.4|17.32|17.5|17.42|17.5|17.42|17.4|17.32|875
1713773100000|2024-04-22 08:05:00|17.54|17.46|17.54|17.46|17.54|17.46|17.5|17.42|105
1713773400000|2024-04-22 08:10:00|17.52|17.44|17.45|17.37|17.54|17.46|17.45|17.37|197
1713773700000|2024-04-22 08:15:00|17.46|17.38|17.41|17.33|17.5|17.42|17.41|17.33|318
1713774000000|2024-04-22 08:20:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|78
1713774300000|2024-04-22 08:25:00|17.41|17.33|17.4|17.32|17.45|17.37|17.38|17.3|28
1713774600000|2024-04-22 08:30:00|17.38|17.3|17.36|17.28|17.41|17.33|17.36|17.28|2
1713774900000|2024-04-22 08:35:00|||||||||5
1713775200000|2024-04-22 08:40:00|17.4|17.32|17.41|17.33|17.45|17.37|17.38|17.3|37
1713775500000|2024-04-22 08:45:00|17.4|17.32|17.36|17.28|17.41|17.33|17.36|17.28|5
1713775800000|2024-04-22 08:50:00|17.4|17.32|17.36|17.28|17.41|17.33|17.36|17.28|35
1713776100000|2024-04-22 08:55:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1713776400000|2024-04-22 09:00:00|17.35|17.27|17.26|17.18|17.35|17.27|17.26|17.18|92
1713776700000|2024-04-22 09:05:00|||||||||8
1713777000000|2024-04-22 09:10:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|192
1713777300000|2024-04-22 09:15:00|17.21|17.13|17.26|17.18|17.27|17.19|17.21|17.13|151
1713777600000|2024-04-22 09:20:00|17.27|17.19|17.27|17.19|17.31|17.23|17.27|17.19|65
1713777900000|2024-04-22 09:25:00|||||||||28
1713778200000|2024-04-22 09:30:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|7
1713778500000|2024-04-22 09:35:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|15
1713778800000|2024-04-22 09:40:00|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|75
1713779100000|2024-04-22 09:45:00|17.26|17.18|17.26|17.18|17.27|17.19|17.22|17.14|29
1713779400000|2024-04-22 09:50:00|17.27|17.19|17.26|17.18|17.27|17.19|17.22|17.14|228
1713779700000|2024-04-22 09:55:00|17.27|17.19|17.26|17.18|17.27|17.19|17.24|17.16|203
1713780000000|2024-04-22 10:00:00|17.24|17.16|17.22|17.14|17.26|17.18|17.22|17.14|0
1713780300000|2024-04-22 10:05:00|17.21|17.13|17.22|17.14|17.22|17.14|17.17|17.09|54
1713780600000|2024-04-22 10:10:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1713780900000|2024-04-22 10:15:00|||||||||39
1713781200000|2024-04-22 10:20:00|17.24|17.16|17.22|17.14|17.26|17.18|17.22|17.14|165
1713781500000|2024-04-22 10:25:00|||||||||14
1713781800000|2024-04-22 10:30:00|17.26|17.18|17.26|17.18|17.27|17.19|17.22|17.14|152
1713782100000|2024-04-22 10:35:00|17.24|17.16|17.26|17.18|17.27|17.19|17.24|17.16|14
1713782400000|2024-04-22 10:40:00|17.27|17.19|17.27|17.19|17.29|17.21|17.27|17.19|36
1713782700000|2024-04-22 10:45:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|102
1713783300000|2024-04-22 10:55:00|17.32|17.24|17.27|17.19|17.32|17.24|17.27|17.19|8
1713783600000|2024-04-22 11:00:00|17.31|17.23|17.32|17.24|17.32|17.24|17.27|17.19|101
1713783900000|2024-04-22 11:05:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1713784200000|2024-04-22 11:10:00|17.31|17.23|17.27|17.19|17.32|17.24|17.27|17.19|168
1713784500000|2024-04-22 11:15:00|17.22|17.14|17.18|17.1|17.25|17.17|17.18|17.1|496
1713784800000|2024-04-22 11:20:00|||||||||119
1713785100000|2024-04-22 11:25:00|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|360
1713785400000|2024-04-22 11:30:00|17.09|17.01|17.08|17|17.09|17.01|17.08|17|203
1713785700000|2024-04-22 11:35:00|17.04|16.96|17.04|16.96|17.13|17.05|17.04|16.96|934
1713786000000|2024-04-22 11:40:00|17.08|17|17.08|17|17.08|17|17.08|17|329
1713786600000|2024-04-22 11:50:00|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|79
1713786900000|2024-04-22 11:55:00|17.08|17|17.13|17.05|17.13|17.05|17.08|17|93
1713787200000|2024-04-22 12:00:00|||||||||63
1713787500000|2024-04-22 12:05:00|17.17|17.09|17.23|17.15|17.23|17.15|17.17|17.09|201
1713787800000|2024-04-22 12:10:00|17.22|17.14|17.22|17.14|17.23|17.15|17.18|17.1|86
1713788100000|2024-04-22 12:15:00|17.2|17.12|17.22|17.14|17.23|17.15|17.17|17.09|720
1713788400000|2024-04-22 12:20:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|98
1713788700000|2024-04-22 12:25:00|17.21|17.13|17.17|17.09|17.22|17.14|17.17|17.09|88
1713789000000|2024-04-22 12:30:00|17.21|17.13|17.17|17.09|17.22|17.14|17.17|17.09|96
1713789300000|2024-04-22 12:35:00|17.16|17.08|17.07|16.99|17.16|17.08|17.07|16.99|235
1713789600000|2024-04-22 12:40:00|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|58
1713789900000|2024-04-22 12:45:00|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|233
1713790500000|2024-04-22 12:55:00|||||||||54
1713790800000|2024-04-22 13:00:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|1
1713791100000|2024-04-22 13:05:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|186
1713791400000|2024-04-22 13:10:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|365
1713791700000|2024-04-22 13:15:00|17.06|16.98|17.04|16.96|17.06|16.98|17.02|16.94|266
1713792000000|2024-04-22 13:20:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|48
1713792300000|2024-04-22 13:25:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|193
1713792600000|2024-04-22 13:30:00|17.05|16.97|17.07|16.99|17.07|16.99|17.02|16.94|460
1713792900000|2024-04-22 13:35:00|||||||||44
1713793200000|2024-04-22 13:40:00|17.12|17.04|17.03|16.95|17.12|17.04|17.03|16.95|691
1713793500000|2024-04-22 13:45:00|17.02|16.94|16.93|16.85|17.03|16.95|16.93|16.85|1282
1713793800000|2024-04-22 13:50:00|16.98|16.9|16.98|16.9|16.98|16.9|16.93|16.85|183
1713794100000|2024-04-22 13:55:00|16.97|16.89|16.97|16.89|16.98|16.9|16.93|16.85|64
1713794400000|2024-04-22 14:00:00|16.98|16.9|16.83|16.75|16.98|16.9|16.83|16.75|227
1713794700000|2024-04-22 14:05:00|16.87|16.79|16.92|16.84|16.92|16.84|16.83|16.75|415
1713795000000|2024-04-22 14:10:00|16.88|16.8|16.93|16.85|16.93|16.85|16.88|16.8|71
1713795300000|2024-04-22 14:15:00|16.92|16.84|16.88|16.8|16.97|16.89|16.87|16.79|764
1713795600000|2024-04-22 14:20:00|16.9|16.82|16.97|16.89|16.97|16.89|16.9|16.82|328
1713795900000|2024-04-22 14:25:00|16.98|16.9|16.98|16.9|17.02|16.94|16.97|16.89|772
1713796200000|2024-04-22 14:30:00|16.97|16.89|16.95|16.87|16.98|16.9|16.93|16.85|171
1713796500000|2024-04-22 14:35:00|16.93|16.85|16.93|16.85|16.97|16.89|16.92|16.84|59
1713796800000|2024-04-22 14:40:00|16.92|16.84|16.92|16.84|16.93|16.85|16.88|16.8|259
1713797100000|2024-04-22 14:45:00|16.95|16.87|16.88|16.8|16.97|16.89|16.88|16.8|88
1713797400000|2024-04-22 14:50:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|254
1713797700000|2024-04-22 14:55:00|16.87|16.79|16.83|16.75|16.87|16.79|16.83|16.75|714
1713798000000|2024-04-22 15:00:00|16.87|16.79|16.83|16.75|16.88|16.8|16.83|16.75|152
1713798300000|2024-04-22 15:05:00|16.87|16.79|16.97|16.89|16.97|16.89|16.87|16.79|1137
1713798600000|2024-04-22 15:10:00|16.95|16.87|16.97|16.89|16.97|16.89|16.92|16.84|424
1713798900000|2024-04-22 15:15:00|16.95|16.87|17.02|16.94|17.07|16.99|16.95|16.87|171
1713799200000|2024-04-22 15:20:00|17|16.92|17.07|16.99|17.07|16.99|16.98|16.9|511
1713799500000|2024-04-22 15:25:00|17.05|16.97|17.02|16.94|17.07|16.99|16.98|16.9|557
1713799800000|2024-04-22 15:30:00|16.98|16.9|17.03|16.95|17.07|16.99|16.98|16.9|1323
1713800100000|2024-04-22 15:35:00|17.02|16.94|16.98|16.9|17.02|16.94|16.98|16.9|81
1713800400000|2024-04-22 15:40:00|17.02|16.94|16.98|16.9|17.02|16.94|16.95|16.87|81
1713800700000|2024-04-22 15:45:00|17.03|16.95|17.02|16.94|17.03|16.95|16.98|16.9|265
1713801000000|2024-04-22 15:50:00|16.98|16.9|16.97|16.89|17.02|16.94|16.95|16.87|19
1713801300000|2024-04-22 15:55:00|16.98|16.9|16.93|16.85|16.98|16.9|16.93|16.85|26
1713801600000|2024-04-22 16:00:00|16.98|16.9|16.9|16.82|16.98|16.9|16.88|16.8|183
1713801900000|2024-04-22 16:05:00|16.88|16.8|16.88|16.8|16.93|16.85|16.88|16.8|91
1713802200000|2024-04-22 16:10:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|41
1713802500000|2024-04-22 16:15:00|16.81|16.73|16.83|16.75|16.83|16.75|16.78|16.7|109
1713802800000|2024-04-22 16:20:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|146
1713803100000|2024-04-22 16:25:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|21
1713803400000|2024-04-22 16:30:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|38
1713803700000|2024-04-22 16:35:00|16.87|16.79|16.83|16.75|16.87|16.79|16.83|16.75|87
1713804000000|2024-04-22 16:40:00|16.84|16.76|16.83|16.75|16.86|16.78|16.83|16.75|23
1713804300000|2024-04-22 16:45:00|16.78|16.7|16.78|16.7|16.79|16.71|16.78|16.7|77
1713804600000|2024-04-22 16:50:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|39
1713804900000|2024-04-22 16:55:00|16.79|16.71|16.78|16.7|16.83|16.75|16.78|16.7|5
1713805200000|2024-04-22 17:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|29
1713805500000|2024-04-22 17:05:00|||||||||13
1713805800000|2024-04-22 17:10:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1713806100000|2024-04-22 17:15:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|111
1713806400000|2024-04-22 17:20:00|||||||||2
1713806700000|2024-04-22 17:25:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|82
1713807000000|2024-04-22 17:30:00|16.68|16.6|16.68|16.6|16.68|16.6|16.67|16.59|4
1713807300000|2024-04-22 17:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|96
1713807600000|2024-04-22 17:40:00|16.67|16.59|16.63|16.55|16.67|16.59|16.63|16.55|187
1713807900000|2024-04-22 17:45:00|16.62|16.54|16.58|16.5|16.63|16.55|16.53|16.45|155
1713808200000|2024-04-22 17:50:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|97
1713808500000|2024-04-22 17:55:00|16.53|16.45|16.62|16.54|16.63|16.55|16.53|16.45|193
1713808800000|2024-04-22 18:00:00|16.6|16.52|16.62|16.54|16.63|16.55|16.6|16.52|194
1713809100000|2024-04-22 18:05:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|56
1713809400000|2024-04-22 18:10:00|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|58
1713809700000|2024-04-22 18:15:00|16.6|16.52|16.58|16.5|16.63|16.55|16.58|16.5|141
1713810000000|2024-04-22 18:20:00|16.53|16.45|16.57|16.49|16.58|16.5|16.53|16.45|212
1713810300000|2024-04-22 18:25:00|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|0
1713810600000|2024-04-22 18:30:00|16.57|16.49|16.53|16.45|16.58|16.5|16.53|16.45|63
1713810900000|2024-04-22 18:35:00|16.52|16.44|16.57|16.49|16.58|16.5|16.48|16.4|58
1713811200000|2024-04-22 18:40:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|212
1713811500000|2024-04-22 18:45:00|16.57|16.49|16.58|16.5|16.58|16.5|16.53|16.45|19
1713811800000|2024-04-22 18:50:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1713812100000|2024-04-22 18:55:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|7
1713812400000|2024-04-22 19:00:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1713812700000|2024-04-22 19:05:00|16.57|16.49|16.58|16.5|16.58|16.5|16.53|16.45|79
1713813000000|2024-04-22 19:10:00|16.57|16.49|16.53|16.45|16.57|16.49|16.53|16.45|28
1713813300000|2024-04-22 19:15:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|1
1713813600000|2024-04-22 19:20:00|16.62|16.54|16.63|16.55|16.63|16.55|16.58|16.5|15
1713813900000|2024-04-22 19:25:00|16.62|16.54|16.62|16.54|16.63|16.55|16.6|16.52|0
1713814200000|2024-04-22 19:30:00|16.63|16.55|16.73|16.65|16.73|16.65|16.63|16.55|126
1713814500000|2024-04-22 19:35:00|16.72|16.64|16.73|16.65|16.75|16.67|16.68|16.6|2
1713814800000|2024-04-22 19:40:00|16.72|16.64|16.68|16.6|16.73|16.65|16.67|16.59|13
1713815100000|2024-04-22 19:45:00|16.67|16.59|16.63|16.55|16.68|16.6|16.6|16.52|39
1713815400000|2024-04-22 19:50:00|16.67|16.59|16.68|16.6|16.68|16.6|16.63|16.55|26
1713815700000|2024-04-22 19:55:00|16.67|16.59|16.7|16.62|16.72|16.64|16.63|16.55|52
1713816000000|2024-04-22 20:00:00|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1713831300000|2024-04-23 00:15:00|16.67|16.37|16.65|16.35|16.67|16.37|16.65|16.35|0
1713831600000|2024-04-23 00:20:00|16.62|16.37|16.58|16.5|16.62|16.5|16.55|16.37|0
1713832200000|2024-04-23 00:30:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1713832800000|2024-04-23 00:40:00|16.6|16.52|16.51|16.43|16.6|16.52|16.51|16.43|4
1713833100000|2024-04-23 00:45:00|16.57|16.32|16.51|16.43|16.57|16.43|16.47|16.32|0
1713833700000|2024-04-23 00:55:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1713834000000|2024-04-23 01:00:00|16.49|16.41|16.51|16.43|16.62|16.47|16.49|16.36|5
1713834300000|2024-04-23 01:05:00|16.61|16.36|16.51|16.43|16.62|16.43|16.51|16.36|0
1713834600000|2024-04-23 01:10:00|16.61|16.36|16.51|16.43|16.62|16.43|16.51|16.36|0
1713834900000|2024-04-23 01:15:00|16.62|16.37|16.51|16.43|16.62|16.43|16.51|16.36|0
1713835200000|2024-04-23 01:20:00|16.62|16.37|16.62|16.37|16.62|16.43|16.51|16.36|0
1713835500000|2024-04-23 01:25:00|16.61|16.36|16.51|16.43|16.61|16.43|16.51|16.36|0
1713835800000|2024-04-23 01:30:00|16.62|16.37|16.51|16.43|16.62|16.43|16.51|16.32|0
1713836100000|2024-04-23 01:35:00|16.61|16.36|16.62|16.37|16.62|16.43|16.51|16.36|0
1713836400000|2024-04-23 01:40:00|16.61|16.36|16.62|16.37|16.62|16.43|16.51|16.36|0
1713837000000|2024-04-23 01:50:00|16.64|16.39|16.64|16.39|16.64|16.39|16.62|16.37|0
1713837300000|2024-04-23 01:55:00|16.66|16.41|16.62|16.37|16.66|16.41|16.62|16.37|0
1713837600000|2024-04-23 02:00:00|16.65|16.4|16.65|16.4|16.65|16.4|16.65|16.4|0
1713837900000|2024-04-23 02:05:00|16.63|16.38|16.63|16.38|16.65|16.4|16.63|16.38|0
1713838200000|2024-04-23 02:10:00|16.65|16.4|16.63|16.38|16.65|16.4|16.63|16.38|0
1713838500000|2024-04-23 02:15:00|16.65|16.4|16.65|16.4|16.65|16.4|16.65|16.4|0
1713838800000|2024-04-23 02:20:00|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1713839100000|2024-04-23 02:25:00|16.62|16.37|16.63|16.38|16.65|16.4|16.62|16.37|0
1713839400000|2024-04-23 02:30:00|16.65|16.4|16.62|16.37|16.65|16.4|16.62|16.37|0
1713839700000|2024-04-23 02:35:00|16.52|16.44|16.62|16.37|16.62|16.44|16.52|16.33|0
1713840000000|2024-04-23 02:40:00|16.52|16.44|16.62|16.37|16.62|16.44|16.52|16.37|0
1713840300000|2024-04-23 02:45:00|16.52|16.44|16.52|16.44|16.62|16.44|16.52|16.37|0
1713840600000|2024-04-23 02:50:00|16.62|16.37|16.62|16.37|16.62|16.44|16.51|16.33|0
1713840900000|2024-04-23 02:55:00|16.52|16.44|16.62|16.37|16.62|16.44|16.52|16.37|0
1713841200000|2024-04-23 03:00:00|16.52|16.44|16.62|16.37|16.62|16.44|16.52|16.37|0
1713841500000|2024-04-23 03:05:00|16.63|16.38|16.52|16.44|16.63|16.44|16.52|16.37|0
1713841800000|2024-04-23 03:10:00|16.62|16.37|16.62|16.37|16.62|16.44|16.52|16.33|0
1713842100000|2024-04-23 03:15:00|16.52|16.44|16.62|16.37|16.62|16.44|16.51|16.37|0
1713842400000|2024-04-23 03:20:00|16.52|16.44|16.62|16.37|16.62|16.44|16.52|16.37|0
1713842700000|2024-04-23 03:25:00|16.52|16.44|16.37|16.29|16.62|16.44|16.37|16.29|23
1713843000000|2024-04-23 03:30:00|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|0
1713843300000|2024-04-23 03:35:00|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|0
1713843900000|2024-04-23 03:45:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1713844200000|2024-04-23 03:50:00|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|0
1713844500000|2024-04-23 03:55:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1713845100000|2024-04-23 04:05:00|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|0
1713845700000|2024-04-23 04:15:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|2
1713846000000|2024-04-23 04:20:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1713846300000|2024-04-23 04:25:00|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1713846600000|2024-04-23 04:30:00|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|3
1713846900000|2024-04-23 04:35:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1713847800000|2024-04-23 04:50:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1713848100000|2024-04-23 04:55:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1713848400000|2024-04-23 05:00:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|3
1713848700000|2024-04-23 05:05:00|16.52|16.44|16.52|16.44|16.52|16.44|16.5|16.42|0
1713849000000|2024-04-23 05:10:00|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|2
1713849600000|2024-04-23 05:20:00|16.57|16.49|16.5|16.42|16.57|16.49|16.5|16.42|0
1713849900000|2024-04-23 05:25:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1713850200000|2024-04-23 05:30:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1713850500000|2024-04-23 05:35:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1713850800000|2024-04-23 05:40:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|1
1713851100000|2024-04-23 05:45:00|16.53|16.45|16.53|16.45|16.55|16.47|16.5|16.42|0
1713851400000|2024-04-23 05:50:00|16.52|16.44|16.48|16.4|16.52|16.44|16.48|16.4|4
1713851700000|2024-04-23 05:55:00|16.5|16.42|16.51|16.43|16.53|16.45|16.5|16.42|13
1713852000000|2024-04-23 06:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1713852300000|2024-04-23 06:05:00|||||||||6
1713852600000|2024-04-23 06:10:00|16.51|16.43|16.53|16.45|16.53|16.45|16.49|16.41|25
1713853200000|2024-04-23 06:20:00|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|324
1713853500000|2024-04-23 06:25:00|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|7
1713853800000|2024-04-23 06:30:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|5
1713854100000|2024-04-23 06:35:00|||||||||20
1713854400000|2024-04-23 06:40:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|81
1713855600000|2024-04-23 07:00:00|16.43|16.35|16.43|16.35|16.43|16.35|16.39|16.31|154
1713855900000|2024-04-23 07:05:00|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|371
1713856200000|2024-04-23 07:10:00|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|210
1713856500000|2024-04-23 07:15:00|16.44|16.36|16.49|16.41|16.54|16.46|16.43|16.35|432
1713856800000|2024-04-23 07:20:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|300
1713857100000|2024-04-23 07:25:00|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|107
1713857400000|2024-04-23 07:30:00|16.54|16.46|16.5|16.42|16.54|16.46|16.45|16.37|215
1713857700000|2024-04-23 07:35:00|16.49|16.41|16.49|16.41|16.5|16.42|16.45|16.37|63
1713858000000|2024-04-23 07:40:00|16.5|16.42|16.5|16.42|16.54|16.46|16.49|16.41|473
1713858300000|2024-04-23 07:45:00|16.52|16.44|16.49|16.41|16.54|16.46|16.49|16.41|302
1713858600000|2024-04-23 07:50:00|||||||||21
1713858900000|2024-04-23 07:55:00|||||||||8
1713859200000|2024-04-23 08:00:00|16.45|16.37|16.45|16.37|16.49|16.41|16.45|16.37|260
1713859500000|2024-04-23 08:05:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|127
1713859800000|2024-04-23 08:10:00|16.44|16.36|16.39|16.31|16.49|16.41|16.39|16.31|801
1713860100000|2024-04-23 08:15:00|16.4|16.32|16.39|16.31|16.44|16.36|16.39|16.31|228
1713860400000|2024-04-23 08:20:00|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|0
1713860700000|2024-04-23 08:25:00|||||||||190
1713861000000|2024-04-23 08:30:00|16.44|16.36|16.44|16.36|16.44|16.36|16.4|16.32|64
1713861300000|2024-04-23 08:35:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|43
1713861600000|2024-04-23 08:40:00|16.44|16.36|16.4|16.32|16.45|16.37|16.4|16.32|1106
1713861900000|2024-04-23 08:45:00|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|958
1713862200000|2024-04-23 08:50:00|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|463
1713862500000|2024-04-23 08:55:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|602
1713862800000|2024-04-23 09:00:00|16.44|16.36|16.4|16.32|16.45|16.37|16.4|16.32|32
1713863100000|2024-04-23 09:05:00|16.41|16.33|16.45|16.37|16.45|16.37|16.4|16.32|166
1713863400000|2024-04-23 09:10:00|||||||||3
1713863700000|2024-04-23 09:15:00|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|392
1713864000000|2024-04-23 09:20:00|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|528
1713864300000|2024-04-23 09:25:00|16.43|16.35|16.45|16.37|16.45|16.37|16.41|16.33|562
1713864600000|2024-04-23 09:30:00|||||||||7
1713864900000|2024-04-23 09:35:00|||||||||16
1713865200000|2024-04-23 09:40:00|||||||||3
1713865500000|2024-04-23 09:45:00|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|8
1713865800000|2024-04-23 09:50:00|||||||||2
1713866100000|2024-04-23 09:55:00|||||||||42
1713866400000|2024-04-23 10:00:00|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|164
1713866700000|2024-04-23 10:05:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|5
1713867000000|2024-04-23 10:10:00|16.35|16.27|16.3|16.22|16.39|16.31|16.3|16.22|402
1713867300000|2024-04-23 10:15:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|95
1713867600000|2024-04-23 10:20:00|16.3|16.22|16.34|16.26|16.34|16.26|16.3|16.22|263
1713867900000|2024-04-23 10:25:00|16.32|16.24|16.32|16.24|16.34|16.26|16.3|16.22|165
1713868200000|2024-04-23 10:30:00|16.34|16.26|16.3|16.22|16.34|16.26|16.3|16.22|10
1713868500000|2024-04-23 10:35:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|48
1713868800000|2024-04-23 10:40:00|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|88
1713869100000|2024-04-23 10:45:00|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|16
1713869400000|2024-04-23 10:50:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|2
1713869700000|2024-04-23 10:55:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|707
1713870000000|2024-04-23 11:00:00|16.23|16.15|16.25|16.17|16.25|16.17|16.21|16.13|237
1713870300000|2024-04-23 11:05:00|16.21|16.13|16.25|16.17|16.25|16.17|16.21|16.13|14
1713870600000|2024-04-23 11:10:00|||||||||5
1713870900000|2024-04-23 11:15:00|16.21|16.13|16.26|16.18|16.26|16.18|16.21|16.13|162
1713871200000|2024-04-23 11:20:00|16.25|16.17|16.21|16.13|16.26|16.18|16.21|16.13|124
1713871500000|2024-04-23 11:25:00|16.25|16.17|16.25|16.17|16.25|16.17|16.21|16.13|130
1713871800000|2024-04-23 11:30:00|16.23|16.15|16.26|16.18|16.26|16.18|16.21|16.13|150
1713872100000|2024-04-23 11:35:00|||||||||63
1713872400000|2024-04-23 11:40:00|||||||||34
1713873000000|2024-04-23 11:50:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|242
1713873300000|2024-04-23 11:55:00|||||||||1
1713874200000|2024-04-23 12:10:00|16.34|16.26|16.35|16.27|16.35|16.27|16.3|16.22|235
1713874500000|2024-04-23 12:15:00|16.34|16.26|16.3|16.22|16.35|16.27|16.3|16.22|9
1713874800000|2024-04-23 12:20:00|||||||||20
1713875100000|2024-04-23 12:25:00|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|78
1713875400000|2024-04-23 12:30:00|16.28|16.2|16.25|16.17|16.3|16.22|16.25|16.17|73
1713875700000|2024-04-23 12:35:00|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|205
1713876000000|2024-04-23 12:40:00|16.24|16.16|16.25|16.17|16.25|16.17|16.2|16.12|276
1713876300000|2024-04-23 12:45:00|16.21|16.13|16.25|16.17|16.25|16.17|16.2|16.12|152
1713876600000|2024-04-23 12:50:00|16.24|16.16|16.21|16.13|16.24|16.16|16.2|16.12|82
1713876900000|2024-04-23 12:55:00|16.2|16.12|16.2|16.12|16.21|16.13|16.16|16.08|224
1713877200000|2024-04-23 13:00:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|252
1713877500000|2024-04-23 13:05:00|||||||||1
1713877800000|2024-04-23 13:10:00|||||||||4
1713878100000|2024-04-23 13:15:00|16.21|16.13|16.25|16.17|16.25|16.17|16.21|16.13|66
1713878400000|2024-04-23 13:20:00|||||||||3
1713878700000|2024-04-23 13:25:00|||||||||10
1713879000000|2024-04-23 13:30:00|16.3|16.22|16.3|16.22|16.3|16.22|16.25|16.17|616
1713879300000|2024-04-23 13:35:00|||||||||8
1713879600000|2024-04-23 13:40:00|16.28|16.2|16.26|16.18|16.3|16.22|16.21|16.13|719
1713879900000|2024-04-23 13:45:00|16.25|16.17|16.25|16.17|16.3|16.22|16.2|16.12|248
1713880200000|2024-04-23 13:50:00|16.23|16.15|16.21|16.13|16.3|16.22|16.21|16.13|944
1713880500000|2024-04-23 13:55:00|16.18|16.1|16.2|16.12|16.21|16.13|16.16|16.08|220
1713880800000|2024-04-23 14:00:00|16.25|16.17|16.21|16.13|16.25|16.17|16.16|16.08|246
1713881100000|2024-04-23 14:05:00|16.25|16.17|16.3|16.22|16.31|16.23|16.21|16.13|969
1713881400000|2024-04-23 14:10:00|16.26|16.18|16.26|16.18|16.3|16.22|16.25|16.17|511
1713881700000|2024-04-23 14:15:00|16.25|16.17|16.21|16.13|16.26|16.18|16.21|16.13|135
1713882000000|2024-04-23 14:20:00|16.16|16.08|16.2|16.12|16.21|16.13|16.16|16.08|664
1713882300000|2024-04-23 14:25:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|224
1713882600000|2024-04-23 14:30:00|||||||||56
1713882900000|2024-04-23 14:35:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|259
1713883200000|2024-04-23 14:40:00|16.16|16.08|16.2|16.12|16.21|16.13|16.16|16.08|513
1713883500000|2024-04-23 14:45:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|286
1713883800000|2024-04-23 14:50:00|||||||||195
1713884100000|2024-04-23 14:55:00|16.12|16.04|16.16|16.08|16.16|16.08|16.12|16.04|216
1713884400000|2024-04-23 15:00:00|16.21|16.13|16.21|16.13|16.26|16.18|16.21|16.13|1172
1713884700000|2024-04-23 15:05:00|||||||||70
1713885000000|2024-04-23 15:10:00|16.2|16.12|16.2|16.12|16.2|16.12|16.16|16.08|292
1713885300000|2024-04-23 15:15:00|||||||||16
1713885600000|2024-04-23 15:20:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|464
1713885900000|2024-04-23 15:25:00|16.16|16.08|16.26|16.18|16.26|16.18|16.16|16.08|1315
1713886200000|2024-04-23 15:30:00|16.24|16.16|16.21|16.13|16.26|16.18|16.21|16.13|195
1713886500000|2024-04-23 15:35:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|137
1713886800000|2024-04-23 15:40:00|16.16|16.08|16.21|16.13|16.21|16.13|16.16|16.08|52
1713887100000|2024-04-23 15:45:00|16.19|16.11|16.26|16.18|16.26|16.18|16.19|16.11|627
1713887400000|2024-04-23 15:50:00|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|231
1713887700000|2024-04-23 15:55:00|16.3|16.22|16.28|16.2|16.3|16.22|16.26|16.18|30
1713888000000|2024-04-23 16:00:00|16.26|16.18|16.21|16.13|16.28|16.2|16.21|16.13|54
1713888300000|2024-04-23 16:05:00|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|8
1713888600000|2024-04-23 16:10:00|||||||||53
1713888900000|2024-04-23 16:15:00|||||||||3
1713889200000|2024-04-23 16:20:00|||||||||99
1713889500000|2024-04-23 16:25:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|79
1713889800000|2024-04-23 16:30:00|16.2|16.12|16.21|16.13|16.21|16.13|16.16|16.08|15
1713890400000|2024-04-23 16:40:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|2
1713890700000|2024-04-23 16:45:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|73
1713891300000|2024-04-23 16:55:00|16.22|16.14|16.2|16.12|16.22|16.14|16.17|16.09|42
1713891900000|2024-04-23 17:05:00|||||||||8
1713892200000|2024-04-23 17:10:00|16.21|16.13|16.22|16.14|16.25|16.17|16.21|16.13|32
1713892500000|2024-04-23 17:15:00|16.23|16.15|16.22|16.14|16.25|16.17|16.2|16.12|16
1713893100000|2024-04-23 17:25:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|141
1713893400000|2024-04-23 17:30:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1713893700000|2024-04-23 17:35:00|16.17|16.09|16.17|16.09|16.2|16.12|16.17|16.09|30
1713894300000|2024-04-23 17:45:00|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|20
1713895500000|2024-04-23 18:05:00|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|46
1713895800000|2024-04-23 18:10:00|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|0
1713896100000|2024-04-23 18:15:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|0
1713896400000|2024-04-23 18:20:00|||||||||51
1713896700000|2024-04-23 18:25:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|70
1713897300000|2024-04-23 18:35:00|16.06|15.98|16.02|15.94|16.06|15.98|16.02|15.94|93
1713897600000|2024-04-23 18:40:00|16|15.92|15.97|15.89|16|15.92|15.97|15.89|43
1713897900000|2024-04-23 18:45:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|1
1713898200000|2024-04-23 18:50:00|16.05|15.97|16.05|15.97|16.06|15.98|16.02|15.94|43
1713898500000|2024-04-23 18:55:00|16.02|15.94|16.01|15.93|16.02|15.94|15.99|15.91|12
1713898800000|2024-04-23 19:00:00|15.99|15.91|16.02|15.94|16.07|15.99|15.99|15.91|7
1713899400000|2024-04-23 19:10:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|5
1713899700000|2024-04-23 19:15:00|||||||||26
1713900000000|2024-04-23 19:20:00|||||||||2
1713900900000|2024-04-23 19:35:00|16.01|15.93|16.01|15.93|16.02|15.94|15.97|15.89|14
1713901200000|2024-04-23 19:40:00|16.02|15.94|16.02|15.94|16.04|15.96|16.02|15.94|0
1713901500000|2024-04-23 19:45:00|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|1
1713901800000|2024-04-23 19:50:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1713902100000|2024-04-23 19:55:00|16.05|15.97|16.04|15.96|16.07|15.99|16.01|15.93|70
1713902400000|2024-04-23 20:00:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1713917700000|2024-04-24 00:15:00|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1713918000000|2024-04-24 00:20:00|16.09|15.84|15.96|15.88|16.09|15.91|15.96|15.84|0
1713918300000|2024-04-24 00:25:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1713920100000|2024-04-24 00:55:00|15.93|15.85|15.98|15.9|15.99|15.91|15.93|15.85|5
1713920400000|2024-04-24 01:00:00|15.97|15.89|16.06|15.81|16.07|15.92|15.95|15.81|127
1713920700000|2024-04-24 01:05:00|16.07|15.82|15.96|15.88|16.07|15.88|15.96|15.81|0
1713921000000|2024-04-24 01:10:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|3
1713922500000|2024-04-24 01:35:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1713923100000|2024-04-24 01:45:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1713923400000|2024-04-24 01:50:00|15.9|15.82|15.94|15.86|15.94|15.86|15.9|15.82|3
1713925800000|2024-04-24 02:30:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|2
1713926100000|2024-04-24 02:35:00|||||||||1
1713926400000|2024-04-24 02:40:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|3
1713927000000|2024-04-24 02:50:00|||||||||1
1713927300000|2024-04-24 02:55:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1713927600000|2024-04-24 03:00:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1713927900000|2024-04-24 03:05:00|15.9|15.82|15.91|15.83|15.94|15.86|15.9|15.82|2
1713932100000|2024-04-24 04:15:00|||||||||1
1713932700000|2024-04-24 04:25:00|||||||||20
1713933600000|2024-04-24 04:40:00|||||||||1
1713934800000|2024-04-24 05:00:00|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|23
1713936300000|2024-04-24 05:25:00|||||||||1
1713937200000|2024-04-24 05:40:00|||||||||1
1713937800000|2024-04-24 05:50:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|11
1713938100000|2024-04-24 05:55:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|5
1713938400000|2024-04-24 06:00:00|15.83|15.75|15.83|15.75|15.83|15.75|15.81|15.73|2
1713938700000|2024-04-24 06:05:00|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|18
1713939000000|2024-04-24 06:10:00|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|94
1713939300000|2024-04-24 06:15:00|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|56
1713939900000|2024-04-24 06:25:00|||||||||2
1713940200000|2024-04-24 06:30:00|||||||||5
1713940500000|2024-04-24 06:35:00|||||||||1
1713941400000|2024-04-24 06:50:00|||||||||1
1713942000000|2024-04-24 07:00:00|15.95|15.87|15.95|15.87|15.95|15.87|15.9|15.82|573
1713942300000|2024-04-24 07:05:00|15.93|15.85|15.91|15.83|15.95|15.87|15.9|15.82|136
1713942600000|2024-04-24 07:10:00|||||||||23
1713942900000|2024-04-24 07:15:00|15.93|15.85|15.95|15.87|15.96|15.88|15.91|15.83|143
1713943200000|2024-04-24 07:20:00|15.96|15.88|15.91|15.83|15.96|15.88|15.91|15.83|344
1713943500000|2024-04-24 07:25:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|34
1713943800000|2024-04-24 07:30:00|15.93|15.85|15.91|15.83|15.95|15.87|15.91|15.83|49
1713944100000|2024-04-24 07:35:00|||||||||6
1713944400000|2024-04-24 07:40:00|15.96|15.88|15.95|15.87|15.96|15.88|15.91|15.83|402
1713944700000|2024-04-24 07:45:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|38
1713945000000|2024-04-24 07:50:00|15.87|15.79|15.87|15.79|15.89|15.81|15.86|15.78|396
1713945300000|2024-04-24 07:55:00|15.91|15.83|15.87|15.79|15.91|15.83|15.87|15.79|5
1713945600000|2024-04-24 08:00:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1713945900000|2024-04-24 08:05:00|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|1
1713946200000|2024-04-24 08:10:00|15.87|15.79|15.77|15.69|15.87|15.79|15.77|15.69|568
1713946500000|2024-04-24 08:15:00|||||||||44
1713946800000|2024-04-24 08:20:00|15.81|15.73|15.77|15.69|15.81|15.73|15.77|15.69|289
1713947100000|2024-04-24 08:25:00|15.81|15.73|15.81|15.73|15.81|15.73|15.77|15.69|75
1713947400000|2024-04-24 08:30:00|15.79|15.71|15.77|15.69|15.81|15.73|15.76|15.68|409
1713947700000|2024-04-24 08:35:00|15.79|15.71|15.77|15.69|15.79|15.71|15.77|15.69|17
1713948600000|2024-04-24 08:50:00|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|54
1713948900000|2024-04-24 08:55:00|||||||||4
1713949500000|2024-04-24 09:05:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|321
1713949800000|2024-04-24 09:10:00|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|409
1713950100000|2024-04-24 09:15:00|||||||||359
1713950400000|2024-04-24 09:20:00|15.79|15.71|15.79|15.71|15.79|15.71|15.78|15.7|94
1713950700000|2024-04-24 09:25:00|15.78|15.7|15.79|15.71|15.79|15.71|15.77|15.69|25
1713951000000|2024-04-24 09:30:00|15.78|15.7|15.77|15.69|15.79|15.71|15.77|15.69|260
1713951300000|2024-04-24 09:35:00|||||||||2
1713951600000|2024-04-24 09:40:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|10
1713951900000|2024-04-24 09:45:00|15.76|15.68|15.81|15.73|15.81|15.73|15.76|15.68|162
1713952200000|2024-04-24 09:50:00|||||||||21
1713952500000|2024-04-24 09:55:00|||||||||39
1713952800000|2024-04-24 10:00:00|15.8|15.72|15.76|15.68|15.81|15.73|15.76|15.68|130
1713953100000|2024-04-24 10:05:00|15.81|15.73|15.78|15.7|15.81|15.73|15.76|15.68|71
1713953400000|2024-04-24 10:10:00|15.76|15.68|15.76|15.68|15.78|15.7|15.76|15.68|23
1713953700000|2024-04-24 10:15:00|||||||||13
1713954000000|2024-04-24 10:20:00|15.71|15.63|15.71|15.63|15.72|15.64|15.71|15.63|58
1713954300000|2024-04-24 10:25:00|||||||||4
1713954600000|2024-04-24 10:30:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|210
1713954900000|2024-04-24 10:35:00|||||||||2
1713955200000|2024-04-24 10:40:00|15.81|15.73|15.76|15.68|15.81|15.73|15.76|15.68|177
1713955500000|2024-04-24 10:45:00|15.77|15.69|15.79|15.71|15.81|15.73|15.76|15.68|23
1713955800000|2024-04-24 10:50:00|15.81|15.73|15.77|15.69|15.81|15.73|15.77|15.69|11
1713956100000|2024-04-24 10:55:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|68
1713956400000|2024-04-24 11:00:00|15.79|15.71|15.77|15.69|15.81|15.73|15.76|15.68|40
1713956700000|2024-04-24 11:05:00|15.79|15.71|15.77|15.69|15.81|15.73|15.77|15.69|82
1713957000000|2024-04-24 11:10:00|15.76|15.68|15.76|15.68|15.77|15.69|15.76|15.68|2
1713957300000|2024-04-24 11:15:00|15.72|15.64|15.76|15.68|15.77|15.69|15.72|15.64|89
1713957600000|2024-04-24 11:20:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|56
1713957900000|2024-04-24 11:25:00|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|232
1713958200000|2024-04-24 11:30:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|1031
1713958500000|2024-04-24 11:35:00|||||||||123
1713958800000|2024-04-24 11:40:00|15.69|15.61|15.73|15.65|15.73|15.65|15.69|15.61|195
1713959100000|2024-04-24 11:45:00|15.75|15.67|15.78|15.7|15.78|15.7|15.73|15.65|172
1713959400000|2024-04-24 11:50:00|15.73|15.65|15.76|15.68|15.78|15.7|15.73|15.65|66
1713959700000|2024-04-24 11:55:00|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|6
1713960000000|2024-04-24 12:00:00|||||||||17
1713960300000|2024-04-24 12:05:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|27
1713960600000|2024-04-24 12:10:00|15.83|15.75|15.78|15.7|15.83|15.75|15.78|15.7|138
1713960900000|2024-04-24 12:15:00|||||||||22
1713961200000|2024-04-24 12:20:00|||||||||22
1713961500000|2024-04-24 12:25:00|||||||||115
1713961800000|2024-04-24 12:30:00|15.77|15.69|15.73|15.65|15.77|15.69|15.68|15.6|229
1713962100000|2024-04-24 12:35:00|15.74|15.66|15.78|15.7|15.79|15.71|15.74|15.66|134
1713962400000|2024-04-24 12:40:00|15.79|15.71|15.78|15.7|15.79|15.71|15.78|15.7|9
1713962700000|2024-04-24 12:45:00|15.79|15.71|15.83|15.75|15.83|15.75|15.78|15.7|299
1713963300000|2024-04-24 12:55:00|15.88|15.8|15.88|15.8|15.88|15.8|15.83|15.75|34
1713963600000|2024-04-24 13:00:00|15.91|15.83|15.88|15.8|15.93|15.85|15.88|15.8|366
1713963900000|2024-04-24 13:05:00|||||||||20
1713964200000|2024-04-24 13:10:00|15.91|15.83|15.93|15.85|15.93|15.85|15.88|15.8|310
1713964500000|2024-04-24 13:15:00|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|180
1713964800000|2024-04-24 13:20:00|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|336
1713965100000|2024-04-24 13:25:00|||||||||20
1713965400000|2024-04-24 13:30:00|15.91|15.83|15.88|15.8|15.91|15.83|15.88|15.8|260
1713965700000|2024-04-24 13:35:00|15.83|15.75|15.83|15.75|15.83|15.75|15.79|15.71|306
1713966000000|2024-04-24 13:40:00|15.88|15.8|15.83|15.75|15.88|15.8|15.83|15.75|486
1713966300000|2024-04-24 13:45:00|15.84|15.76|15.83|15.75|15.88|15.8|15.83|15.75|145
1713966600000|2024-04-24 13:50:00|||||||||14
1713966900000|2024-04-24 13:55:00|15.84|15.76|15.88|15.8|15.93|15.85|15.84|15.76|414
1713967200000|2024-04-24 14:00:00|15.84|15.76|15.88|15.8|15.88|15.8|15.84|15.76|128
1713967500000|2024-04-24 14:05:00|15.84|15.76|15.84|15.76|15.88|15.8|15.83|15.75|40
1713967800000|2024-04-24 14:10:00|15.83|15.75|15.88|15.8|15.88|15.8|15.83|15.75|276
1713968100000|2024-04-24 14:15:00|15.84|15.76|15.88|15.8|15.88|15.8|15.83|15.75|893
1713968400000|2024-04-24 14:20:00|15.93|15.85|15.88|15.8|15.93|15.85|15.88|15.8|396
1713968700000|2024-04-24 14:25:00|15.86|15.78|15.88|15.8|15.88|15.8|15.83|15.75|208
1713969000000|2024-04-24 14:30:00|15.86|15.78|15.88|15.8|15.88|15.8|15.83|15.75|189
1713969300000|2024-04-24 14:35:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|370
1713969600000|2024-04-24 14:40:00|15.92|15.84|15.91|15.83|15.96|15.88|15.91|15.83|488
1713969900000|2024-04-24 14:45:00|15.92|15.84|15.88|15.8|15.96|15.88|15.88|15.8|96
1713970200000|2024-04-24 14:50:00|15.91|15.83|15.96|15.88|15.96|15.88|15.91|15.83|523
1713970500000|2024-04-24 14:55:00|||||||||22
1713970800000|2024-04-24 15:00:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|77
1713971100000|2024-04-24 15:05:00|15.93|15.85|16.01|15.93|16.01|15.93|15.93|15.85|1216
1713971400000|2024-04-24 15:10:00|16.02|15.94|16.02|15.94|16.06|15.98|16.01|15.93|626
1713971700000|2024-04-24 15:15:00|16.01|15.93|16.01|15.93|16.06|15.98|16.01|15.93|818
1713972000000|2024-04-24 15:20:00|||||||||34
1713972300000|2024-04-24 15:25:00|16.03|15.95|15.97|15.89|16.03|15.95|15.93|15.85|2330
1713972600000|2024-04-24 15:30:00|15.96|15.88|15.88|15.8|15.98|15.9|15.88|15.8|1006
1713972900000|2024-04-24 15:35:00|||||||||27
1713973200000|2024-04-24 15:40:00|15.9|15.82|16.01|15.93|16.01|15.93|15.9|15.82|92
1713973500000|2024-04-24 15:45:00|16|15.92|15.97|15.89|16.06|15.98|15.96|15.88|299
1713973800000|2024-04-24 15:50:00|15.98|15.9|15.97|15.89|16.01|15.93|15.97|15.89|14
1713974100000|2024-04-24 15:55:00|15.98|15.9|16.02|15.94|16.02|15.94|15.97|15.89|19
1713974400000|2024-04-24 16:00:00|16|15.92|15.97|15.89|16.02|15.94|15.95|15.87|109
1713974700000|2024-04-24 16:05:00|15.98|15.9|16.07|15.99|16.07|15.99|15.97|15.89|47
1713975000000|2024-04-24 16:10:00|16.05|15.97|16.07|15.99|16.07|15.99|16.02|15.94|212
1713975300000|2024-04-24 16:15:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|158
1713975600000|2024-04-24 16:20:00|16.03|15.95|16.02|15.94|16.07|15.99|16.02|15.94|170
1713975900000|2024-04-24 16:25:00|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|5
1713976200000|2024-04-24 16:30:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|42
1713976500000|2024-04-24 16:35:00|16.02|15.94|16.02|15.94|16.07|15.99|16.02|15.94|14
1713976800000|2024-04-24 16:40:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|40
1713977100000|2024-04-24 16:45:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|110
1713977400000|2024-04-24 16:50:00|16.05|15.97|16.02|15.94|16.07|15.99|16.02|15.94|35
1713977700000|2024-04-24 16:55:00|15.98|15.9|15.97|15.89|16.02|15.94|15.97|15.89|88
1713978000000|2024-04-24 17:00:00|15.93|15.85|15.93|15.85|15.97|15.89|15.93|15.85|200
1713978300000|2024-04-24 17:05:00|15.92|15.84|15.97|15.89|15.97|15.89|15.88|15.8|54
1713978600000|2024-04-24 17:10:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1713978900000|2024-04-24 17:15:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1713979200000|2024-04-24 17:20:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|198
1713979500000|2024-04-24 17:25:00|15.92|15.84|15.92|15.84|15.93|15.85|15.92|15.84|2
1713979800000|2024-04-24 17:30:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|109
1713980400000|2024-04-24 17:40:00|15.83|15.75|15.87|15.79|15.87|15.79|15.83|15.75|45
1713980700000|2024-04-24 17:45:00|15.83|15.75|15.87|15.79|15.87|15.79|15.83|15.75|32
1713981300000|2024-04-24 17:55:00|15.83|15.75|15.87|15.79|15.87|15.79|15.83|15.75|15
1713981600000|2024-04-24 18:00:00|15.85|15.77|15.87|15.79|15.87|15.79|15.83|15.75|4
1713981900000|2024-04-24 18:05:00|15.9|15.82|15.87|15.79|15.92|15.84|15.87|15.79|54
1713982200000|2024-04-24 18:10:00|15.92|15.84|15.92|15.84|15.92|15.84|15.9|15.82|21
1713982500000|2024-04-24 18:15:00|15.95|15.87|15.92|15.84|15.97|15.89|15.92|15.84|30
1713982800000|2024-04-24 18:20:00|15.87|15.79|15.92|15.84|15.92|15.84|15.87|15.79|14
1713983100000|2024-04-24 18:25:00|||||||||1
1713983400000|2024-04-24 18:30:00|15.97|15.89|15.97|15.89|15.97|15.89|15.92|15.84|116
1713983700000|2024-04-24 18:35:00|15.93|15.85|15.92|15.84|15.97|15.89|15.88|15.8|31
1713984000000|2024-04-24 18:40:00|15.9|15.82|15.92|15.84|15.92|15.84|15.87|15.79|13
1713984600000|2024-04-24 18:50:00|15.97|15.89|15.93|15.85|15.97|15.89|15.92|15.84|18
1713984900000|2024-04-24 18:55:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|19
1713985500000|2024-04-24 19:05:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|16
1713985800000|2024-04-24 19:10:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|0
1713986100000|2024-04-24 19:15:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|1
1713986400000|2024-04-24 19:20:00|15.9|15.82|15.87|15.79|15.9|15.82|15.87|15.79|26
1713987000000|2024-04-24 19:30:00|||||||||3
1713987300000|2024-04-24 19:35:00|||||||||2
1713987600000|2024-04-24 19:40:00|15.83|15.75|15.87|15.79|15.87|15.79|15.83|15.75|35
1713987900000|2024-04-24 19:45:00|15.85|15.77|15.87|15.79|15.87|15.79|15.82|15.74|7
1713988200000|2024-04-24 19:50:00|15.82|15.74|15.82|15.74|15.87|15.79|15.82|15.74|33
1713988500000|2024-04-24 19:55:00|15.8|15.72|15.84|15.76|15.84|15.76|15.77|15.69|55
1714004100000|2024-04-25 00:15:00|16.11|15.81|16.13|15.83|16.15|15.85|16.04|15.74|0
1714004400000|2024-04-25 00:20:00|16.15|15.85|16.12|15.87|16.15|15.87|16.12|15.82|87
1714004700000|2024-04-25 00:25:00|16.13|15.82|16.13|15.83|16.13|15.87|16.12|15.82|4
1714005000000|2024-04-25 00:30:00|16.15|15.9|16.12|15.87|16.15|16|16.07|15.87|1
1714005300000|2024-04-25 00:35:00|16.14|15.89|16.15|15.9|16.15|15.9|16.14|15.89|2
1714005600000|2024-04-25 00:40:00|16.14|15.89|15.97|15.89|16.15|15.95|15.97|15.89|2
1714005900000|2024-04-25 00:45:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1714006200000|2024-04-25 00:50:00|16.04|15.79|15.98|15.9|16.05|15.9|15.98|15.79|0
1714006500000|2024-04-25 00:55:00|15.99|15.91|15.99|15.91|16.01|15.93|15.99|15.91|0
1714007100000|2024-04-25 01:05:00|16.01|15.93|15.99|15.91|16.01|15.93|15.99|15.91|0
1714007400000|2024-04-25 01:10:00|||||||||2
1714007700000|2024-04-25 01:15:00|16.01|15.93|16.01|15.93|16.02|15.94|15.99|15.91|17
1714008600000|2024-04-25 01:30:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1714008900000|2024-04-25 01:35:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1714009200000|2024-04-25 01:40:00|16|15.92|16.04|15.96|16.04|15.96|16|15.92|1
1714009500000|2024-04-25 01:45:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1714009800000|2024-04-25 01:50:00|16.04|15.96|16.04|15.96|16.05|15.97|16.04|15.96|0
1714011600000|2024-04-25 02:20:00|16.06|15.98|16.02|15.94|16.06|15.98|16.02|15.94|2
1714011900000|2024-04-25 02:25:00|16.03|15.95|16.05|15.97|16.07|15.99|16.03|15.95|1
1714012200000|2024-04-25 02:30:00|16.07|15.99|16.16|15.91|16.16|16.03|16.07|15.91|3
1714012500000|2024-04-25 02:35:00|16.09|16.01|16.09|16.01|16.16|16.01|16.09|15.91|0
1714012800000|2024-04-25 02:40:00|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1714013100000|2024-04-25 02:45:00|16.09|16.01|16.09|16.01|16.16|16.01|16.09|15.91|0
1714013400000|2024-04-25 02:50:00|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1714013700000|2024-04-25 02:55:00|16.09|16.01|16.16|15.91|16.16|16.01|16.09|15.91|0
1714014000000|2024-04-25 03:00:00|16.09|16.01|16.09|16.01|16.17|16.01|16.09|15.91|0
1714014300000|2024-04-25 03:05:00|16.16|15.91|16.09|16.01|16.16|16.01|16.09|15.91|0
1714014900000|2024-04-25 03:15:00|16.16|15.91|16.09|16.01|16.16|16.01|16.09|15.91|0
1714015200000|2024-04-25 03:20:00|16.16|15.91|16.13|15.88|16.16|16.01|16.09|15.86|0
1714015800000|2024-04-25 03:30:00|16.15|15.9|16.15|15.9|16.15|15.9|16.13|15.88|0
1714016400000|2024-04-25 03:40:00|16.04|15.96|16.15|15.9|16.15|15.96|16.04|15.89|0
1714016700000|2024-04-25 03:45:00|16.16|15.91|16.09|16.01|16.16|16.01|16.09|15.91|0
1714017000000|2024-04-25 03:50:00|16.16|15.91|16.15|15.9|16.16|16.01|16.09|15.9|0
1714017600000|2024-04-25 04:00:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1714017900000|2024-04-25 04:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1714018200000|2024-04-25 04:10:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1714018800000|2024-04-25 04:20:00|16.21|15.96|16.15|15.9|16.21|16.02|16.1|15.9|1
1714019400000|2024-04-25 04:30:00|16.14|15.89|16.12|15.87|16.15|15.9|16.12|15.87|0
1714020000000|2024-04-25 04:40:00|16.14|15.89|16.15|15.9|16.15|15.9|16.14|15.89|0
1714020300000|2024-04-25 04:45:00|16.14|15.89|16.06|15.98|16.15|15.98|16.03|15.89|0
1714020600000|2024-04-25 04:50:00|16.04|15.96|16.08|16|16.15|16.01|16.04|15.89|0
1714020900000|2024-04-25 04:55:00|16.15|15.9|16.14|15.89|16.15|15.9|16.14|15.89|0
1714021200000|2024-04-25 05:00:00|16.04|15.96|16.08|16|16.14|16|16.03|15.89|0
1714021500000|2024-04-25 05:05:00|16.15|15.9|16.08|16|16.19|16|16.08|15.9|0
1714021800000|2024-04-25 05:10:00|16.19|15.94|16.08|16|16.19|16|16.08|15.94|0
1714022100000|2024-04-25 05:15:00|16.19|15.94|16.19|15.94|16.2|16|16.08|15.94|0
1714022400000|2024-04-25 05:20:00|16.2|15.95|16.08|16|16.2|16.01|16.08|15.94|0
1714022700000|2024-04-25 05:25:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1714023600000|2024-04-25 05:40:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1714024200000|2024-04-25 05:50:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|32
1714024500000|2024-04-25 05:55:00|16.13|16.05|16.15|16.07|16.16|16.08|16.13|16.05|19
1714024800000|2024-04-25 06:00:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|13
1714026000000|2024-04-25 06:20:00|||||||||1
1714026600000|2024-04-25 06:30:00|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|55
1714026900000|2024-04-25 06:35:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|32
1714027200000|2024-04-25 06:40:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|7
1714027500000|2024-04-25 06:45:00|16.14|16.06|16.1|16.02|16.15|16.07|16.1|16.02|85
1714028100000|2024-04-25 06:55:00|16.06|15.98|16.05|15.97|16.1|16.02|16.05|15.97|372
1714028400000|2024-04-25 07:00:00|16.06|15.98|16.04|15.96|16.1|16.02|16.01|15.93|155
1714028700000|2024-04-25 07:05:00|16.05|15.97|16.05|15.97|16.08|16|16|15.92|229
1714029000000|2024-04-25 07:10:00|16.06|15.98|16.14|16.06|16.15|16.07|16.06|15.98|101
1714029300000|2024-04-25 07:15:00|16.15|16.07|16.18|16.1|16.2|16.12|16.14|16.06|122
1714029600000|2024-04-25 07:20:00|16.15|16.07|16.25|16.17|16.25|16.17|16.15|16.07|283
1714029900000|2024-04-25 07:25:00|||||||||1
1714030200000|2024-04-25 07:30:00|16.2|16.12|16.15|16.07|16.21|16.13|16.15|16.07|58
1714030500000|2024-04-25 07:35:00|16.13|16.05|16.15|16.07|16.15|16.07|16.1|16.02|67
1714030800000|2024-04-25 07:40:00|16.16|16.08|16.15|16.07|16.19|16.11|16.13|16.05|313
1714031100000|2024-04-25 07:45:00|16.11|16.03|16.11|16.03|16.15|16.07|16.1|16.02|35
1714031400000|2024-04-25 07:50:00|16.1|16.02|16.15|16.07|16.15|16.07|16.1|16.02|63
1714031700000|2024-04-25 07:55:00|||||||||5
1714032000000|2024-04-25 08:00:00|16.11|16.03|16.15|16.07|16.2|16.12|16.11|16.03|55
1714032300000|2024-04-25 08:05:00|16.11|16.03|16.06|15.98|16.15|16.07|16.06|15.98|434
1714032600000|2024-04-25 08:10:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|441
1714032900000|2024-04-25 08:15:00|||||||||49
1714033200000|2024-04-25 08:20:00|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|110
1714033500000|2024-04-25 08:25:00|16.06|15.98|16.06|15.98|16.1|16.02|16.06|15.98|94
1714033800000|2024-04-25 08:30:00|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|11
1714034100000|2024-04-25 08:35:00|16.05|15.97|16.05|15.97|16.06|15.98|16.03|15.95|10
1714034400000|2024-04-25 08:40:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1714034700000|2024-04-25 08:45:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|50
1714035000000|2024-04-25 08:50:00|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|1
1714035300000|2024-04-25 08:55:00|16.06|15.98|16.06|15.98|16.08|16|16.06|15.98|68
1714035900000|2024-04-25 09:05:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|22
1714036200000|2024-04-25 09:10:00|16.08|16|16.06|15.98|16.1|16.02|16.06|15.98|2
1714036500000|2024-04-25 09:15:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|51
1714037100000|2024-04-25 09:25:00|||||||||24
1714037400000|2024-04-25 09:30:00|||||||||2
1714037700000|2024-04-25 09:35:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1714038000000|2024-04-25 09:40:00|16.11|16.03|16.1|16.02|16.15|16.07|16.06|15.98|212
1714038300000|2024-04-25 09:45:00|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|98
1714038600000|2024-04-25 09:50:00|16.11|16.03|16.11|16.03|16.13|16.05|16.1|16.02|73
1714039200000|2024-04-25 10:00:00|16.13|16.05|16.1|16.02|16.15|16.07|16.06|15.98|99
1714039500000|2024-04-25 10:05:00|16.11|16.03|16.11|16.03|16.15|16.07|16.1|16.02|11
1714039800000|2024-04-25 10:10:00|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|126
1714040100000|2024-04-25 10:15:00|16.11|16.03|16.11|16.03|16.15|16.07|16.1|16.02|45
1714040400000|2024-04-25 10:20:00|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|64
1714040700000|2024-04-25 10:25:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|110
1714041000000|2024-04-25 10:30:00|16.15|16.07|16.1|16.02|16.15|16.07|16.1|16.02|5
1714041300000|2024-04-25 10:35:00|16.11|16.03|16.13|16.05|16.15|16.07|16.11|16.03|63
1714041600000|2024-04-25 10:40:00|16.11|16.03|16.15|16.07|16.18|16.1|16.11|16.03|15
1714042200000|2024-04-25 10:50:00|16.16|16.08|16.2|16.12|16.2|16.12|16.15|16.07|32
1714042500000|2024-04-25 10:55:00|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|1
1714042800000|2024-04-25 11:00:00|16.21|16.13|16.21|16.13|16.25|16.17|16.2|16.12|187
1714043100000|2024-04-25 11:05:00|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|40
1714043700000|2024-04-25 11:15:00|16.21|16.13|16.2|16.12|16.25|16.17|16.2|16.12|181
1714044000000|2024-04-25 11:20:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|66
1714044300000|2024-04-25 11:25:00|16.23|16.15|16.2|16.12|16.25|16.17|16.2|16.12|11
1714044600000|2024-04-25 11:30:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|1
1714044900000|2024-04-25 11:35:00|16.21|16.13|16.23|16.15|16.25|16.17|16.2|16.12|65
1714045200000|2024-04-25 11:40:00|16.21|16.13|16.2|16.12|16.25|16.17|16.2|16.12|0
1714045500000|2024-04-25 11:45:00|16.18|16.1|16.16|16.08|16.2|16.12|16.16|16.08|3
1714045800000|2024-04-25 11:50:00|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1714046100000|2024-04-25 11:55:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|4
1714046400000|2024-04-25 12:00:00|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|18
1714046700000|2024-04-25 12:05:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1714047000000|2024-04-25 12:10:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|2
1714047300000|2024-04-25 12:15:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|3
1714047600000|2024-04-25 12:20:00|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|5
1714047900000|2024-04-25 12:25:00|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|11
1714048200000|2024-04-25 12:30:00|16.1|16.02|16.27|16.19|16.33|16.25|16.1|16.02|1120
1714048500000|2024-04-25 12:35:00|16.25|16.17|16.33|16.25|16.33|16.25|16.24|16.16|516
1714048800000|2024-04-25 12:40:00|16.34|16.26|16.33|16.25|16.38|16.3|16.33|16.25|640
1714049100000|2024-04-25 12:45:00|16.37|16.29|16.43|16.35|16.43|16.35|16.37|16.29|107
1714049400000|2024-04-25 12:50:00|16.42|16.34|16.48|16.4|16.52|16.44|16.42|16.34|108
1714049700000|2024-04-25 12:55:00|16.5|16.42|16.52|16.44|16.52|16.44|16.47|16.39|156
1714050000000|2024-04-25 13:00:00|16.51|16.43|16.46|16.38|16.52|16.44|16.42|16.34|282
1714050300000|2024-04-25 13:05:00|16.47|16.39|16.56|16.48|16.57|16.49|16.47|16.39|224
1714050600000|2024-04-25 13:10:00|16.57|16.49|16.62|16.54|16.66|16.58|16.56|16.48|231
1714050900000|2024-04-25 13:15:00|16.66|16.58|16.62|16.54|16.66|16.58|16.61|16.53|341
1714051200000|2024-04-25 13:20:00|16.66|16.58|16.66|16.58|16.69|16.61|16.61|16.53|389
1714051500000|2024-04-25 13:25:00|16.69|16.61|16.7|16.62|16.74|16.66|16.69|16.61|263
1714051800000|2024-04-25 13:30:00|16.71|16.63|16.76|16.68|16.79|16.71|16.66|16.58|434
1714052100000|2024-04-25 13:35:00|16.77|16.69|16.79|16.71|16.8|16.72|16.74|16.66|100
1714052400000|2024-04-25 13:40:00|16.83|16.75|16.66|16.58|16.84|16.76|16.66|16.58|357
1714052700000|2024-04-25 13:45:00|16.7|16.62|16.71|16.63|16.74|16.66|16.66|16.58|371
1714053000000|2024-04-25 13:50:00|16.74|16.66|16.79|16.71|16.82|16.74|16.7|16.62|251
1714053300000|2024-04-25 13:55:00|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|182
1714053600000|2024-04-25 14:00:00|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|303
1714053900000|2024-04-25 14:05:00|16.77|16.69|16.71|16.63|16.79|16.71|16.66|16.58|955
1714054200000|2024-04-25 14:10:00|16.74|16.66|16.61|16.53|16.74|16.66|16.61|16.53|292
1714054500000|2024-04-25 14:15:00|16.57|16.49|16.52|16.44|16.61|16.53|16.51|16.43|285
1714054800000|2024-04-25 14:20:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|134
1714055100000|2024-04-25 14:25:00|16.49|16.41|16.51|16.43|16.52|16.44|16.47|16.39|165
1714055400000|2024-04-25 14:30:00|16.47|16.39|16.56|16.48|16.56|16.48|16.46|16.38|330
1714055700000|2024-04-25 14:35:00|16.52|16.44|16.51|16.43|16.56|16.48|16.46|16.38|508
1714056000000|2024-04-25 14:40:00|16.47|16.39|16.56|16.48|16.61|16.53|16.47|16.39|1097
1714056300000|2024-04-25 14:45:00|16.59|16.51|16.59|16.51|16.6|16.52|16.51|16.43|567
1714056600000|2024-04-25 14:50:00|16.56|16.48|16.56|16.48|16.57|16.49|16.51|16.43|1100
1714056900000|2024-04-25 14:55:00|16.61|16.53|16.56|16.48|16.61|16.53|16.56|16.48|670
1714057200000|2024-04-25 15:00:00|16.52|16.44|16.51|16.43|16.52|16.44|16.47|16.39|1122
1714057500000|2024-04-25 15:05:00|16.47|16.39|16.47|16.39|16.51|16.43|16.47|16.39|203
1714057800000|2024-04-25 15:10:00|16.46|16.38|16.42|16.34|16.47|16.39|16.42|16.34|335
1714058100000|2024-04-25 15:15:00|16.41|16.33|16.37|16.29|16.46|16.38|16.37|16.29|473
1714058400000|2024-04-25 15:20:00|16.39|16.31|16.33|16.25|16.41|16.33|16.3|16.22|471
1714058700000|2024-04-25 15:25:00|16.34|16.26|16.28|16.2|16.35|16.27|16.28|16.2|726
1714059000000|2024-04-25 15:30:00|16.25|16.17|16.33|16.25|16.38|16.3|16.23|16.15|295
1714059300000|2024-04-25 15:35:00|16.3|16.22|16.28|16.2|16.33|16.25|16.28|16.2|134
1714059600000|2024-04-25 15:40:00|16.25|16.17|16.28|16.2|16.32|16.24|16.23|16.15|63
1714059900000|2024-04-25 15:45:00|16.3|16.22|16.37|16.29|16.37|16.29|16.28|16.2|77
1714060200000|2024-04-25 15:50:00|16.33|16.25|16.32|16.24|16.37|16.29|16.28|16.2|45
1714060500000|2024-04-25 15:55:00|16.3|16.22|16.23|16.15|16.32|16.24|16.23|16.15|89
1714060800000|2024-04-25 16:00:00|16.21|16.13|16.23|16.15|16.23|16.15|16.19|16.11|16
1714061100000|2024-04-25 16:05:00|16.22|16.14|16.18|16.1|16.23|16.15|16.13|16.05|250
1714061400000|2024-04-25 16:10:00|16.2|16.12|16.23|16.15|16.28|16.2|16.18|16.1|280
1714061700000|2024-04-25 16:15:00|16.22|16.14|16.22|16.14|16.23|16.15|16.18|16.1|8
1714062000000|2024-04-25 16:20:00|16.23|16.15|16.18|16.1|16.23|16.15|16.13|16.05|29
1714062300000|2024-04-25 16:25:00|16.2|16.12|16.18|16.1|16.23|16.15|16.17|16.09|4
1714062600000|2024-04-25 16:30:00|16.22|16.14|16.19|16.11|16.22|16.14|16.18|16.1|6
1714062900000|2024-04-25 16:35:00|16.15|16.07|16.19|16.11|16.22|16.14|16.15|16.07|14
1714063200000|2024-04-25 16:40:00|16.2|16.12|16.14|16.06|16.22|16.14|16.14|16.06|19
1714063500000|2024-04-25 16:45:00|16.17|16.09|16.19|16.11|16.19|16.11|16.14|16.06|3
1714063800000|2024-04-25 16:50:00|16.18|16.1|16.18|16.1|16.22|16.14|16.17|16.09|15
1714064100000|2024-04-25 16:55:00|16.15|16.07|16.14|16.06|16.18|16.1|16.14|16.06|17
1714064400000|2024-04-25 17:00:00|16.15|16.07|16.14|16.06|16.18|16.1|16.09|16.01|41
1714064700000|2024-04-25 17:05:00|16.12|16.04|16.14|16.06|16.17|16.09|16.09|16.01|53
1714065000000|2024-04-25 17:10:00|16.16|16.08|16.19|16.11|16.19|16.11|16.14|16.06|21
1714065600000|2024-04-25 17:20:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|4
1714065900000|2024-04-25 17:25:00|16.22|16.14|16.14|16.06|16.23|16.15|16.14|16.06|18
1714066200000|2024-04-25 17:30:00|16.1|16.02|16.1|16.02|16.14|16.06|16.09|16.01|106
1714066500000|2024-04-25 17:35:00|16.09|16.01|16.05|15.97|16.1|16.02|16.05|15.97|35
1714066800000|2024-04-25 17:40:00|16.07|15.99|16.04|15.96|16.07|15.99|16.02|15.94|31
1714067100000|2024-04-25 17:45:00|16.05|15.97|16.05|15.97|16.05|15.97|16.04|15.96|2
1714067400000|2024-04-25 17:50:00|16.09|16.01|16|15.92|16.09|16.01|16|15.92|18
1714068000000|2024-04-25 18:00:00|16.04|15.96|16|15.92|16.04|15.96|16|15.92|18
1714068300000|2024-04-25 18:05:00|15.98|15.9|16|15.92|16|15.92|15.97|15.89|13
1714068600000|2024-04-25 18:10:00|15.99|15.91|16|15.92|16|15.92|15.95|15.87|4
1714068900000|2024-04-25 18:15:00|15.99|15.91|15.99|15.91|16|15.92|15.95|15.87|6
1714069200000|2024-04-25 18:20:00|16|15.92|16.04|15.96|16.04|15.96|15.99|15.91|13
1714069500000|2024-04-25 18:25:00|16.05|15.97|16.15|16.07|16.19|16.11|16.04|15.96|42
1714069800000|2024-04-25 18:30:00|16.19|16.11|16.14|16.06|16.19|16.11|16.09|16.01|57
1714070100000|2024-04-25 18:35:00|16.15|16.07|16.14|16.06|16.19|16.11|16.14|16.06|20
1714070400000|2024-04-25 18:40:00|16.15|16.07|16.19|16.11|16.19|16.11|16.14|16.06|124
1714071000000|2024-04-25 18:50:00|16.15|16.07|16.14|16.06|16.19|16.11|16.14|16.06|118
1714071300000|2024-04-25 18:55:00|16.15|16.07|16.09|16.01|16.19|16.11|16.09|16.01|125
1714071600000|2024-04-25 19:00:00|16.05|15.97|16|15.92|16.09|16.01|16|15.92|48
1714071900000|2024-04-25 19:05:00|16.02|15.94|16.04|15.96|16.05|15.97|16|15.92|12
1714072200000|2024-04-25 19:10:00|16|15.92|16.04|15.96|16.04|15.96|16|15.92|11
1714072500000|2024-04-25 19:15:00|16.02|15.94|16|15.92|16.04|15.96|15.99|15.91|102
1714072800000|2024-04-25 19:20:00|15.99|15.91|15.99|15.91|16|15.92|15.99|15.91|0
1714073100000|2024-04-25 19:25:00|16|15.92|15.99|15.91|16|15.92|15.99|15.91|0
1714073400000|2024-04-25 19:30:00|16|15.92|16.04|15.96|16.04|15.96|16|15.92|128
1714073700000|2024-04-25 19:35:00|16.05|15.97|16.05|15.97|16.09|16.01|16.04|15.96|21
1714074000000|2024-04-25 19:40:00|16.09|16.01|16.09|16.01|16.14|16.06|16.09|16.01|29
1714074300000|2024-04-25 19:45:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|31
1714074600000|2024-04-25 19:50:00|16.12|16.04|16.09|16.01|16.14|16.06|16.09|16.01|12
1714074900000|2024-04-25 19:55:00|16.06|15.98|16|15.92|16.11|16.01|16|15.86|46
1714090500000|2024-04-26 00:15:00|16.23|15.93|16.12|15.82|16.24|15.94|16.12|15.82|0
1714090800000|2024-04-26 00:20:00|16.14|15.84|16.19|15.89|16.21|16.07|16.13|15.84|1
1714091100000|2024-04-26 00:25:00|16.17|15.87|15.89|15.81|16.18|15.88|15.88|15.74|46
1714091400000|2024-04-26 00:30:00|15.9|15.82|15.84|15.76|15.9|15.82|15.82|15.74|46
1714091700000|2024-04-26 00:35:00|15.86|15.78|15.86|15.78|15.87|15.79|15.85|15.77|0
1714092000000|2024-04-26 00:40:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|1
1714092300000|2024-04-26 00:45:00|15.82|15.74|15.88|15.8|16.06|15.91|15.82|15.74|6
1714093200000|2024-04-26 01:00:00|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|24
1714093500000|2024-04-26 01:05:00|15.88|15.8|15.88|15.8|15.89|15.81|15.86|15.78|1
1714093800000|2024-04-26 01:10:00|15.93|15.85|15.9|15.82|15.93|15.85|15.9|15.82|5
1714094400000|2024-04-26 01:20:00|15.84|15.76|15.86|15.78|15.96|15.78|15.84|15.71|28
1714094700000|2024-04-26 01:25:00|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|0
1714095000000|2024-04-26 01:30:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|0
1714095300000|2024-04-26 01:35:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|0
1714096200000|2024-04-26 01:50:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1714096500000|2024-04-26 01:55:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1714096800000|2024-04-26 02:00:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1714097400000|2024-04-26 02:10:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1714097700000|2024-04-26 02:15:00|15.84|15.76|15.84|15.76|15.84|15.76|15.83|15.75|0
1714098000000|2024-04-26 02:20:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1714099200000|2024-04-26 02:40:00|15.84|15.76|15.85|15.77|15.87|15.79|15.81|15.73|4
1714099500000|2024-04-26 02:45:00|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1714099800000|2024-04-26 02:50:00|15.83|15.75|15.83|15.75|15.85|15.77|15.83|15.75|0
1714100100000|2024-04-26 02:55:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1714100400000|2024-04-26 03:00:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1714100700000|2024-04-26 03:05:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|0
1714101000000|2024-04-26 03:10:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|0
1714101600000|2024-04-26 03:20:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|1
1714101900000|2024-04-26 03:25:00|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|0
1714102200000|2024-04-26 03:30:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|0
1714102500000|2024-04-26 03:35:00|15.83|15.75|15.86|15.78|15.86|15.78|15.81|15.73|0
1714102800000|2024-04-26 03:40:00|15.83|15.75|15.86|15.78|15.86|15.78|15.81|15.73|0
1714103100000|2024-04-26 03:45:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|0
1714103400000|2024-04-26 03:50:00|15.82|15.74|15.83|15.75|15.85|15.77|15.82|15.74|1
1714104300000|2024-04-26 04:05:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|0
1714104900000|2024-04-26 04:15:00|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|4
1714105200000|2024-04-26 04:20:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|0
1714105800000|2024-04-26 04:30:00|15.83|15.75|15.79|15.71|15.83|15.75|15.77|15.69|5
1714107000000|2024-04-26 04:50:00|15.89|15.64|15.79|15.71|15.89|15.72|15.79|15.64|0
1714108800000|2024-04-26 05:20:00|15.89|15.64|15.79|15.71|15.89|15.75|15.79|15.61|15
1714109400000|2024-04-26 05:30:00|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|1
1714110300000|2024-04-26 05:45:00|15.77|15.69|15.73|15.65|15.77|15.69|15.71|15.63|0
1714110600000|2024-04-26 05:50:00|15.72|15.64|15.73|15.65|15.76|15.68|15.71|15.63|0
1714110900000|2024-04-26 05:55:00|15.75|15.67|15.76|15.68|15.76|15.68|15.73|15.65|1
1714111200000|2024-04-26 06:00:00|15.71|15.63|15.76|15.68|15.76|15.68|15.71|15.63|25
1714111500000|2024-04-26 06:05:00|||||||||2
1714111800000|2024-04-26 06:10:00|||||||||30
1714112400000|2024-04-26 06:20:00|||||||||9
1714113000000|2024-04-26 06:30:00|||||||||38
1714113300000|2024-04-26 06:35:00|||||||||11
1714113600000|2024-04-26 06:40:00|15.72|15.64|15.76|15.68|15.76|15.68|15.72|15.64|222
1714114200000|2024-04-26 06:50:00|15.72|15.64|15.72|15.64|15.74|15.66|15.72|15.64|53
1714114500000|2024-04-26 06:55:00|||||||||3
1714114800000|2024-04-26 07:00:00|15.77|15.69|15.77|15.69|15.78|15.7|15.73|15.65|70
1714115100000|2024-04-26 07:05:00|15.79|15.71|15.82|15.74|15.83|15.75|15.77|15.69|58
1714115400000|2024-04-26 07:10:00|15.83|15.75|15.87|15.79|15.87|15.79|15.82|15.74|48
1714115700000|2024-04-26 07:15:00|15.84|15.76|15.79|15.71|15.84|15.76|15.79|15.71|224
1714116000000|2024-04-26 07:20:00|15.77|15.69|15.79|15.71|15.79|15.71|15.75|15.67|425
1714116300000|2024-04-26 07:25:00|15.77|15.69|15.79|15.71|15.79|15.71|15.77|15.69|13
1714116600000|2024-04-26 07:30:00|15.77|15.69|15.79|15.71|15.79|15.71|15.77|15.69|40
1714116900000|2024-04-26 07:35:00|15.75|15.67|15.77|15.69|15.79|15.71|15.75|15.67|13
1714117200000|2024-04-26 07:40:00|15.79|15.71|15.74|15.66|15.79|15.71|15.74|15.66|23
1714117500000|2024-04-26 07:45:00|15.75|15.67|15.79|15.71|15.79|15.71|15.75|15.67|144
1714117800000|2024-04-26 07:50:00|15.75|15.67|15.79|15.71|15.79|15.71|15.75|15.67|23
1714118400000|2024-04-26 08:00:00|||||||||1
1714118700000|2024-04-26 08:05:00|15.77|15.69|15.74|15.66|15.79|15.71|15.74|15.66|86
1714119000000|2024-04-26 08:10:00|||||||||10
1714119300000|2024-04-26 08:15:00|||||||||9
1714119600000|2024-04-26 08:20:00|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|5
1714119900000|2024-04-26 08:25:00|||||||||4
1714120200000|2024-04-26 08:30:00|15.77|15.69|15.79|15.71|15.79|15.71|15.75|15.67|637
1714120800000|2024-04-26 08:40:00|15.74|15.66|15.75|15.67|15.75|15.67|15.74|15.66|181
1714121100000|2024-04-26 08:45:00|||||||||6
1714121400000|2024-04-26 08:50:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|49
1714121700000|2024-04-26 08:55:00|15.75|15.67|15.75|15.67|15.79|15.71|15.75|15.67|661
1714122000000|2024-04-26 09:00:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|36
1714122600000|2024-04-26 09:10:00|||||||||1
1714122900000|2024-04-26 09:15:00|15.8|15.72|15.83|15.75|15.84|15.76|15.8|15.72|390
1714123200000|2024-04-26 09:20:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|12
1714123500000|2024-04-26 09:25:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|48
1714123800000|2024-04-26 09:30:00|15.74|15.66|15.74|15.66|15.75|15.67|15.74|15.66|51
1714124100000|2024-04-26 09:35:00|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|4
1714124400000|2024-04-26 09:40:00|||||||||28
1714124700000|2024-04-26 09:45:00|||||||||114
1714125000000|2024-04-26 09:50:00|||||||||13
1714125300000|2024-04-26 09:55:00|15.75|15.67|15.77|15.69|15.79|15.71|15.75|15.67|63
1714125600000|2024-04-26 10:00:00|15.76|15.68|15.79|15.71|15.79|15.71|15.76|15.68|12
1714125900000|2024-04-26 10:05:00|15.77|15.69|15.76|15.68|15.79|15.71|15.76|15.68|51
1714126200000|2024-04-26 10:10:00|15.79|15.71|15.77|15.69|15.79|15.71|15.77|15.69|55
1714126500000|2024-04-26 10:15:00|15.79|15.71|15.79|15.71|15.79|15.71|15.77|15.69|66
1714126800000|2024-04-26 10:20:00|15.76|15.68|15.76|15.68|15.79|15.71|15.76|15.68|90
1714127100000|2024-04-26 10:25:00|||||||||5
1714127400000|2024-04-26 10:30:00|15.77|15.69|15.76|15.68|15.79|15.71|15.76|15.68|15
1714127700000|2024-04-26 10:35:00|15.79|15.71|15.77|15.69|15.79|15.71|15.76|15.68|110
1714128000000|2024-04-26 10:40:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1714128300000|2024-04-26 10:45:00|15.76|15.68|15.76|15.68|15.79|15.71|15.76|15.68|26
1714128600000|2024-04-26 10:50:00|15.77|15.69|15.79|15.71|15.79|15.71|15.76|15.68|7
1714128900000|2024-04-26 10:55:00|15.77|15.69|15.76|15.68|15.79|15.71|15.76|15.68|3
1714129200000|2024-04-26 11:00:00|15.79|15.71|15.76|15.68|15.79|15.71|15.76|15.68|3
1714129500000|2024-04-26 11:05:00|15.75|15.67|15.76|15.68|15.76|15.68|15.74|15.66|8
1714129800000|2024-04-26 11:10:00|15.75|15.67|15.76|15.68|15.76|15.68|15.74|15.66|2
1714130100000|2024-04-26 11:15:00|15.77|15.69|15.79|15.71|15.79|15.71|15.76|15.68|192
1714130400000|2024-04-26 11:20:00|15.8|15.72|15.84|15.76|15.84|15.76|15.79|15.71|65
1714130700000|2024-04-26 11:25:00|||||||||4
1714131000000|2024-04-26 11:30:00|||||||||5
1714131300000|2024-04-26 11:35:00|15.89|15.81|15.89|15.81|15.89|15.81|15.87|15.79|38
1714131600000|2024-04-26 11:40:00|15.9|15.82|15.86|15.78|15.92|15.84|15.86|15.78|258
1714131900000|2024-04-26 11:45:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1714132200000|2024-04-26 11:50:00|15.85|15.77|15.82|15.74|15.86|15.78|15.81|15.73|16
1714132500000|2024-04-26 11:55:00|15.84|15.76|15.84|15.76|15.85|15.77|15.82|15.74|0
1714132800000|2024-04-26 12:00:00|15.81|15.73|15.84|15.76|15.84|15.76|15.81|15.73|29
1714133100000|2024-04-26 12:05:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|243
1714133400000|2024-04-26 12:10:00|15.89|15.81|15.81|15.73|15.89|15.81|15.8|15.72|94
1714133700000|2024-04-26 12:15:00|||||||||38
1714134000000|2024-04-26 12:20:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|19
1714134300000|2024-04-26 12:25:00|15.81|15.73|15.71|15.63|15.84|15.76|15.71|15.63|433
1714134600000|2024-04-26 12:30:00|15.72|15.64|15.62|15.54|15.72|15.64|15.52|15.44|757
1714134900000|2024-04-26 12:35:00|15.6|15.52|15.57|15.49|15.66|15.58|15.57|15.49|201
1714135200000|2024-04-26 12:40:00|15.59|15.51|15.57|15.49|15.63|15.55|15.57|15.49|38
1714135500000|2024-04-26 12:45:00|15.54|15.46|15.63|15.55|15.67|15.59|15.54|15.46|381
1714135800000|2024-04-26 12:50:00|15.62|15.54|15.67|15.59|15.67|15.59|15.62|15.54|283
1714136100000|2024-04-26 12:55:00|15.66|15.58|15.62|15.54|15.67|15.59|15.62|15.54|126
1714136400000|2024-04-26 13:00:00|15.59|15.51|15.59|15.51|15.62|15.54|15.57|15.49|75
1714136700000|2024-04-26 13:05:00|15.57|15.49|15.6|15.52|15.62|15.54|15.57|15.49|291
1714137000000|2024-04-26 13:10:00|15.59|15.51|15.64|15.56|15.67|15.59|15.59|15.51|211
1714137300000|2024-04-26 13:15:00|15.62|15.54|15.59|15.51|15.64|15.56|15.59|15.51|190
1714137600000|2024-04-26 13:20:00|15.62|15.54|15.62|15.54|15.63|15.55|15.62|15.54|38
1714137900000|2024-04-26 13:25:00|15.59|15.51|15.62|15.54|15.64|15.56|15.59|15.51|58
1714138200000|2024-04-26 13:30:00|15.64|15.56|15.54|15.46|15.64|15.56|15.54|15.46|573
1714138500000|2024-04-26 13:35:00|15.55|15.47|15.54|15.46|15.58|15.5|15.53|15.45|48
1714138800000|2024-04-26 13:40:00|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|185
1714139100000|2024-04-26 13:45:00|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|48
1714139400000|2024-04-26 13:50:00|15.53|15.45|15.54|15.46|15.57|15.49|15.52|15.44|134
1714139700000|2024-04-26 13:55:00|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|28
1714140000000|2024-04-26 14:00:00|15.57|15.49|15.54|15.46|15.58|15.5|15.52|15.44|237
1714140300000|2024-04-26 14:05:00|15.59|15.51|15.54|15.46|15.59|15.51|15.54|15.46|165
1714140600000|2024-04-26 14:10:00|15.55|15.47|15.59|15.51|15.59|15.51|15.55|15.47|116
1714140900000|2024-04-26 14:15:00|15.62|15.54|15.62|15.54|15.64|15.56|15.62|15.54|377
1714141200000|2024-04-26 14:20:00|||||||||28
1714141500000|2024-04-26 14:25:00|15.66|15.58|15.67|15.59|15.67|15.59|15.62|15.54|624
1714141800000|2024-04-26 14:30:00|15.64|15.56|15.67|15.59|15.69|15.61|15.64|15.56|245
1714142100000|2024-04-26 14:35:00|15.68|15.6|15.7|15.62|15.72|15.64|15.67|15.59|169
1714142400000|2024-04-26 14:40:00|15.72|15.64|15.72|15.64|15.72|15.64|15.68|15.6|70
1714142700000|2024-04-26 14:45:00|15.73|15.65|15.69|15.61|15.74|15.66|15.69|15.61|229
1714143000000|2024-04-26 14:50:00|15.72|15.64|15.69|15.61|15.74|15.66|15.69|15.61|172
1714143300000|2024-04-26 14:55:00|15.72|15.64|15.72|15.64|15.74|15.66|15.72|15.64|142
1714143600000|2024-04-26 15:00:00|15.74|15.66|15.74|15.66|15.74|15.66|15.69|15.61|293
1714143900000|2024-04-26 15:05:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|70
1714144200000|2024-04-26 15:10:00|15.73|15.65|15.77|15.69|15.77|15.69|15.72|15.64|87
1714144500000|2024-04-26 15:15:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|68
1714144800000|2024-04-26 15:20:00|15.7|15.62|15.74|15.66|15.77|15.69|15.7|15.62|143
1714145100000|2024-04-26 15:25:00|15.72|15.64|15.69|15.61|15.74|15.66|15.69|15.61|616
1714145400000|2024-04-26 15:30:00|15.7|15.62|15.74|15.66|15.74|15.66|15.69|15.61|171
1714145700000|2024-04-26 15:35:00|15.7|15.62|15.69|15.61|15.74|15.66|15.69|15.61|124
1714146000000|2024-04-26 15:40:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|31
1714146300000|2024-04-26 15:45:00|||||||||7
1714146600000|2024-04-26 15:50:00|||||||||93
1714146900000|2024-04-26 15:55:00|||||||||26
1714147200000|2024-04-26 16:00:00|15.72|15.64|15.69|15.61|15.74|15.66|15.69|15.61|88
1714147500000|2024-04-26 16:05:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|174
1714147800000|2024-04-26 16:10:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|5
1714148100000|2024-04-26 16:15:00|||||||||11
1714148400000|2024-04-26 16:20:00|||||||||2
1714148700000|2024-04-26 16:25:00|15.65|15.57|15.65|15.57|15.65|15.57|15.64|15.56|16
1714149000000|2024-04-26 16:30:00|15.64|15.56|15.6|15.52|15.65|15.57|15.6|15.52|18
1714149300000|2024-04-26 16:35:00|15.62|15.54|15.6|15.52|15.62|15.54|15.6|15.52|14
1714149600000|2024-04-26 16:40:00|||||||||3
1714149900000|2024-04-26 16:45:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|293
1714150200000|2024-04-26 16:50:00|||||||||4
1714150500000|2024-04-26 16:55:00|||||||||2
1714151100000|2024-04-26 17:05:00|||||||||8
1714153200000|2024-04-26 17:40:00|15.59|15.51|15.57|15.49|15.6|15.52|15.55|15.47|105
1714154100000|2024-04-26 17:55:00|15.59|15.51|15.57|15.49|15.59|15.51|15.57|15.49|6
1714154400000|2024-04-26 18:00:00|15.59|15.51|15.59|15.51|15.6|15.52|15.57|15.49|14
1714154700000|2024-04-26 18:05:00|15.57|15.49|15.57|15.49|15.59|15.51|15.57|15.49|2
1714155300000|2024-04-26 18:15:00|15.55|15.47|15.59|15.51|15.59|15.51|15.55|15.47|9
1714155600000|2024-04-26 18:20:00|15.6|15.52|15.6|15.52|15.6|15.52|15.55|15.47|8
1714155900000|2024-04-26 18:25:00|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|9
1714156500000|2024-04-26 18:35:00|15.57|15.49|15.55|15.47|15.57|15.49|15.55|15.47|0
1714156800000|2024-04-26 18:40:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|31
1714159200000|2024-04-26 19:20:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|3
1714159500000|2024-04-26 19:25:00|||||||||5
1714160100000|2024-04-26 19:35:00|||||||||7
1714160400000|2024-04-26 19:40:00|15.58|15.5|15.61|15.53|15.61|15.53|15.57|15.49|20
1714160700000|2024-04-26 19:45:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|96
1714161000000|2024-04-26 19:50:00|||||||||12
1714161300000|2024-04-26 19:55:00|15.58|15.5|15.67|15.59|15.73|15.59|15.56|15.48|101
1714349700000|2024-04-29 00:15:00|15.77|15.47|15.8|15.5|15.8|15.5|15.77|15.47|0
1714350000000|2024-04-29 00:20:00|15.77|15.52|15.74|15.66|15.8|15.66|15.73|15.52|0
1714350300000|2024-04-29 00:25:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|0
1714350900000|2024-04-29 00:35:00|||||||||1
1714351200000|2024-04-29 00:40:00|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|1
1714351500000|2024-04-29 00:45:00|15.76|15.51|15.73|15.48|15.77|15.51|15.73|15.47|1
1714351800000|2024-04-29 00:50:00|15.72|15.47|15.73|15.48|15.73|15.48|15.72|15.47|0
1714352400000|2024-04-29 01:00:00|15.71|15.46|15.74|15.49|15.75|15.5|15.71|15.46|0
1714352700000|2024-04-29 01:05:00|15.78|15.48|15.78|15.48|15.78|15.48|15.78|15.48|0
1714353000000|2024-04-29 01:10:00|15.74|15.49|15.74|15.49|15.78|15.49|15.74|15.48|0
1714353300000|2024-04-29 01:15:00|15.73|15.48|15.73|15.48|15.73|15.48|15.73|15.48|0
1714353900000|2024-04-29 01:25:00|15.72|15.47|15.72|15.47|15.72|15.47|15.72|15.47|0
1714354200000|2024-04-29 01:30:00|15.73|15.48|15.72|15.47|15.73|15.48|15.72|15.47|0
1714354500000|2024-04-29 01:35:00|15.73|15.48|15.72|15.47|15.73|15.48|15.72|15.47|0
1714354800000|2024-04-29 01:40:00|15.73|15.48|15.72|15.47|15.73|15.48|15.72|15.47|0
1714355100000|2024-04-29 01:45:00|15.73|15.48|15.76|15.51|15.76|15.57|15.65|15.47|0
1714355400000|2024-04-29 01:50:00|15.69|15.61|15.72|15.47|15.76|15.61|15.62|15.47|0
1714355700000|2024-04-29 01:55:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1714356000000|2024-04-29 02:00:00|15.72|15.47|15.72|15.47|15.73|15.48|15.72|15.47|0
1714356300000|2024-04-29 02:05:00|15.73|15.48|15.73|15.48|15.73|15.48|15.72|15.47|0
1714356600000|2024-04-29 02:10:00|15.7|15.45|15.73|15.48|15.73|15.48|15.7|15.45|2
1714356900000|2024-04-29 02:15:00|15.74|15.49|15.74|15.49|15.74|15.49|15.74|15.49|0
1714357500000|2024-04-29 02:25:00|15.72|15.47|15.74|15.49|15.74|15.49|15.72|15.47|0
1714357800000|2024-04-29 02:30:00|15.72|15.47|15.72|15.47|15.74|15.49|15.72|15.47|0
1714358400000|2024-04-29 02:40:00|15.74|15.49|15.74|15.49|15.74|15.49|15.74|15.49|0
1714358700000|2024-04-29 02:45:00|15.72|15.47|15.72|15.47|15.72|15.47|15.72|15.47|0
1714359000000|2024-04-29 02:50:00|15.65|15.57|15.72|15.47|15.75|15.61|15.65|15.47|0
1714359300000|2024-04-29 02:55:00|15.65|15.57|15.72|15.47|15.76|15.61|15.65|15.47|5
1714362000000|2024-04-29 03:40:00|15.73|15.48|15.71|15.46|15.73|15.48|15.71|15.46|0
1714362300000|2024-04-29 03:45:00|15.66|15.58|15.71|15.46|15.71|15.58|15.66|15.46|0
1714363800000|2024-04-29 04:10:00|15.61|15.53|15.67|15.42|15.68|15.53|15.6|15.42|0
1714364100000|2024-04-29 04:15:00|15.6|15.52|15.71|15.46|15.71|15.52|15.6|15.42|0
1714364700000|2024-04-29 04:25:00|15.61|15.53|15.6|15.52|15.67|15.53|15.59|15.42|0
1714365000000|2024-04-29 04:30:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1714365900000|2024-04-29 04:45:00|15.66|15.41|15.59|15.51|15.66|15.51|15.59|15.41|0
1714369500000|2024-04-29 05:45:00|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|0
1714369800000|2024-04-29 05:50:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|4
1714370100000|2024-04-29 05:55:00|15.59|15.51|15.62|15.54|15.62|15.54|15.59|15.51|2
1714370400000|2024-04-29 06:00:00|15.57|15.49|15.57|15.49|15.57|15.49|15.53|15.45|29
1714370700000|2024-04-29 06:05:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1714371000000|2024-04-29 06:10:00|15.57|15.49|15.57|15.49|15.57|15.49|15.54|15.46|47
1714371300000|2024-04-29 06:15:00|||||||||3
1714371600000|2024-04-29 06:20:00|||||||||2
1714371900000|2024-04-29 06:25:00|15.58|15.5|15.57|15.49|15.58|15.5|15.57|15.49|0
1714372800000|2024-04-29 06:40:00|||||||||53
1714373100000|2024-04-29 06:45:00|||||||||17
1714373400000|2024-04-29 06:50:00|15.58|15.5|15.57|15.49|15.58|15.5|15.57|15.49|0
1714373700000|2024-04-29 06:55:00|15.54|15.46|15.57|15.49|15.57|15.49|15.54|15.46|48
1714374000000|2024-04-29 07:00:00|15.58|15.5|15.57|15.49|15.58|15.5|15.54|15.46|52
1714374300000|2024-04-29 07:05:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|26
1714374600000|2024-04-29 07:10:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|54
1714374900000|2024-04-29 07:15:00|||||||||29
1714375500000|2024-04-29 07:25:00|||||||||5
1714375800000|2024-04-29 07:30:00|||||||||23
1714376100000|2024-04-29 07:35:00|15.6|15.52|15.61|15.53|15.62|15.54|15.6|15.52|522
1714376400000|2024-04-29 07:40:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|113
1714376700000|2024-04-29 07:45:00|15.65|15.57|15.62|15.54|15.65|15.57|15.61|15.53|133
1714377000000|2024-04-29 07:50:00|15.61|15.53|15.57|15.49|15.61|15.53|15.57|15.49|111
1714377300000|2024-04-29 07:55:00|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|108
1714377600000|2024-04-29 08:00:00|15.65|15.57|15.65|15.57|15.67|15.59|15.65|15.57|147
1714377900000|2024-04-29 08:05:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|190
1714378200000|2024-04-29 08:10:00|||||||||60
1714378500000|2024-04-29 08:15:00|||||||||136
1714378800000|2024-04-29 08:20:00|||||||||11
1714379100000|2024-04-29 08:25:00|15.65|15.57|15.62|15.54|15.65|15.57|15.62|15.54|386
1714379400000|2024-04-29 08:30:00|15.63|15.55|15.62|15.54|15.63|15.55|15.62|15.54|8
1714379700000|2024-04-29 08:35:00|||||||||46
1714380000000|2024-04-29 08:40:00|||||||||2
1714380300000|2024-04-29 08:45:00|||||||||5
1714380600000|2024-04-29 08:50:00|||||||||15
1714380900000|2024-04-29 08:55:00|||||||||5
1714381200000|2024-04-29 09:00:00|||||||||9
1714381500000|2024-04-29 09:05:00|||||||||6
1714381800000|2024-04-29 09:10:00|||||||||8
1714382100000|2024-04-29 09:15:00|15.65|15.57|15.63|15.55|15.65|15.57|15.62|15.54|372
1714382400000|2024-04-29 09:20:00|15.65|15.57|15.65|15.57|15.67|15.59|15.65|15.57|3
1714382700000|2024-04-29 09:25:00|15.63|15.55|15.65|15.57|15.65|15.57|15.62|15.54|90
1714383000000|2024-04-29 09:30:00|||||||||1
1714383300000|2024-04-29 09:35:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|8
1714383600000|2024-04-29 09:40:00|||||||||3
1714383900000|2024-04-29 09:45:00|15.68|15.6|15.7|15.62|15.7|15.62|15.67|15.59|283
1714384500000|2024-04-29 09:55:00|||||||||10
1714384800000|2024-04-29 10:00:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|70
1714385100000|2024-04-29 10:05:00|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|166
1714385400000|2024-04-29 10:10:00|||||||||9
1714385700000|2024-04-29 10:15:00|||||||||36
1714386000000|2024-04-29 10:20:00|||||||||24
1714386300000|2024-04-29 10:25:00|||||||||25
1714386600000|2024-04-29 10:30:00|||||||||6
1714386900000|2024-04-29 10:35:00|||||||||7
1714387200000|2024-04-29 10:40:00|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|117
1714387500000|2024-04-29 10:45:00|||||||||10
1714387800000|2024-04-29 10:50:00|||||||||8
1714388100000|2024-04-29 10:55:00|||||||||4
1714388400000|2024-04-29 11:00:00|15.66|15.58|15.67|15.59|15.67|15.59|15.66|15.58|59
1714388700000|2024-04-29 11:05:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|280
1714389300000|2024-04-29 11:15:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|501
1714389600000|2024-04-29 11:20:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|110
1714389900000|2024-04-29 11:25:00|15.62|15.54|15.62|15.54|15.62|15.54|15.61|15.53|953
1714390200000|2024-04-29 11:30:00|15.61|15.53|15.62|15.54|15.62|15.54|15.61|15.53|59
1714390500000|2024-04-29 11:35:00|||||||||283
1714390800000|2024-04-29 11:40:00|||||||||76
1714391100000|2024-04-29 11:45:00|||||||||4
1714391400000|2024-04-29 11:50:00|15.65|15.57|15.65|15.57|15.66|15.58|15.65|15.57|195
1714391700000|2024-04-29 11:55:00|15.66|15.58|15.67|15.59|15.67|15.59|15.66|15.58|18
1714392000000|2024-04-29 12:00:00|||||||||4
1714392300000|2024-04-29 12:05:00|||||||||6
1714392600000|2024-04-29 12:10:00|||||||||8
1714392900000|2024-04-29 12:15:00|||||||||7
1714393200000|2024-04-29 12:20:00|||||||||21
1714393500000|2024-04-29 12:25:00|||||||||10
1714393800000|2024-04-29 12:30:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|433
1714394100000|2024-04-29 12:35:00|15.72|15.64|15.71|15.63|15.72|15.64|15.7|15.62|0
1714394400000|2024-04-29 12:40:00|15.7|15.62|15.67|15.59|15.71|15.63|15.67|15.59|378
1714394700000|2024-04-29 12:45:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|320
1714395000000|2024-04-29 12:50:00|15.69|15.61|15.67|15.59|15.69|15.61|15.67|15.59|127
1714395300000|2024-04-29 12:55:00|||||||||5
1714395600000|2024-04-29 13:00:00|15.71|15.63|15.69|15.61|15.71|15.63|15.67|15.59|274
1714395900000|2024-04-29 13:05:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|22
1714396200000|2024-04-29 13:10:00|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|35
1714396500000|2024-04-29 13:15:00|||||||||86
1714396800000|2024-04-29 13:20:00|15.66|15.58|15.64|15.56|15.66|15.58|15.64|15.56|188
1714397100000|2024-04-29 13:25:00|15.68|15.6|15.64|15.56|15.68|15.6|15.64|15.56|189
1714397400000|2024-04-29 13:30:00|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|47
1714397700000|2024-04-29 13:35:00|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|446
1714398000000|2024-04-29 13:40:00|15.67|15.59|15.69|15.61|15.69|15.61|15.64|15.56|176
1714398300000|2024-04-29 13:45:00|15.67|15.59|15.65|15.57|15.67|15.59|15.64|15.56|550
1714398600000|2024-04-29 13:50:00|15.66|15.58|15.69|15.61|15.69|15.61|15.65|15.57|49
1714398900000|2024-04-29 13:55:00|15.66|15.58|15.68|15.6|15.69|15.61|15.66|15.58|100
1714399200000|2024-04-29 14:00:00|15.66|15.58|15.66|15.58|15.69|15.61|15.65|15.57|279
1714399500000|2024-04-29 14:05:00|15.69|15.61|15.66|15.58|15.69|15.61|15.66|15.58|145
1714399800000|2024-04-29 14:10:00|15.69|15.61|15.69|15.61|15.69|15.61|15.68|15.6|16
1714400100000|2024-04-29 14:15:00|15.66|15.58|15.65|15.57|15.69|15.61|15.64|15.56|890
1714400400000|2024-04-29 14:20:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|11
1714400700000|2024-04-29 14:25:00|15.63|15.55|15.61|15.53|15.64|15.56|15.61|15.53|50
1714401000000|2024-04-29 14:30:00|||||||||269
1714401300000|2024-04-29 14:35:00|||||||||44
1714401600000|2024-04-29 14:40:00|||||||||110
1714401900000|2024-04-29 14:45:00|||||||||21
1714402200000|2024-04-29 14:50:00|15.59|15.51|15.56|15.48|15.59|15.51|15.56|15.48|269
1714402500000|2024-04-29 14:55:00|15.54|15.46|15.51|15.43|15.55|15.47|15.51|15.43|476
1714402800000|2024-04-29 15:00:00|15.5|15.42|15.49|15.41|15.54|15.46|15.49|15.41|740
1714403100000|2024-04-29 15:05:00|15.51|15.43|15.49|15.41|15.54|15.46|15.49|15.41|77
1714403400000|2024-04-29 15:10:00|||||||||206
1714403700000|2024-04-29 15:15:00|15.44|15.36|15.44|15.36|15.46|15.38|15.44|15.36|89
1714404000000|2024-04-29 15:20:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|537
1714404300000|2024-04-29 15:25:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|398
1714404600000|2024-04-29 15:30:00|15.46|15.38|15.44|15.36|15.47|15.39|15.44|15.36|361
1714404900000|2024-04-29 15:35:00|15.47|15.39|15.49|15.41|15.49|15.41|15.44|15.36|13
1714405200000|2024-04-29 15:40:00|15.51|15.43|15.46|15.38|15.51|15.43|15.44|15.36|494
1714405500000|2024-04-29 15:45:00|15.47|15.39|15.49|15.41|15.52|15.44|15.47|15.39|46
1714405800000|2024-04-29 15:50:00|||||||||5
1714406100000|2024-04-29 15:55:00|15.45|15.37|15.44|15.36|15.45|15.37|15.44|15.36|34
1714406400000|2024-04-29 16:00:00|||||||||32
1714406700000|2024-04-29 16:05:00|||||||||115
1714407000000|2024-04-29 16:10:00|||||||||2
1714407300000|2024-04-29 16:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.44|15.36|6
1714407600000|2024-04-29 16:20:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|3
1714407900000|2024-04-29 16:25:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|15
1714408200000|2024-04-29 16:30:00|15.44|15.36|15.41|15.33|15.44|15.36|15.41|15.33|97
1714408500000|2024-04-29 16:35:00|||||||||5
1714408800000|2024-04-29 16:40:00|15.44|15.36|15.44|15.36|15.44|15.36|15.41|15.33|74
1714409100000|2024-04-29 16:45:00|15.43|15.35|15.44|15.36|15.44|15.36|15.41|15.33|20
1714409400000|2024-04-29 16:50:00|15.45|15.37|15.45|15.37|15.46|15.38|15.45|15.37|12
1714409700000|2024-04-29 16:55:00|15.46|15.38|15.45|15.37|15.49|15.41|15.45|15.37|118
1714410000000|2024-04-29 17:00:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|0
1714410300000|2024-04-29 17:05:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|51
1714410600000|2024-04-29 17:10:00|||||||||26
1714410900000|2024-04-29 17:15:00|||||||||18
1714412100000|2024-04-29 17:35:00|||||||||5
1714413300000|2024-04-29 17:55:00|||||||||61
1714413600000|2024-04-29 18:00:00|15.46|15.38|15.46|15.38|15.49|15.41|15.46|15.38|8
1714414500000|2024-04-29 18:15:00|15.45|15.37|15.45|15.37|15.45|15.37|15.44|15.36|1
1714414800000|2024-04-29 18:20:00|15.44|15.36|15.45|15.37|15.46|15.38|15.44|15.36|1
1714415100000|2024-04-29 18:25:00|15.44|15.36|15.46|15.38|15.46|15.38|15.44|15.36|0
1714415400000|2024-04-29 18:30:00|15.49|15.41|15.54|15.46|15.54|15.46|15.49|15.41|54
1714415700000|2024-04-29 18:35:00|15.51|15.43|15.51|15.43|15.54|15.46|15.51|15.43|34
1714417200000|2024-04-29 19:00:00|15.54|15.46|15.64|15.56|15.69|15.61|15.54|15.46|163
1714417500000|2024-04-29 19:05:00|15.67|15.59|15.69|15.61|15.74|15.66|15.67|15.59|92
1714417800000|2024-04-29 19:10:00|15.68|15.6|15.65|15.57|15.69|15.61|15.64|15.56|28
1714418100000|2024-04-29 19:15:00|15.64|15.56|15.64|15.56|15.69|15.61|15.64|15.56|6
1714418400000|2024-04-29 19:20:00|15.63|15.55|15.61|15.53|15.64|15.56|15.59|15.51|43
1714418700000|2024-04-29 19:25:00|15.63|15.55|15.59|15.51|15.63|15.55|15.59|15.51|0
1714419000000|2024-04-29 19:30:00|15.6|15.52|15.6|15.52|15.61|15.53|15.59|15.51|0
1714419300000|2024-04-29 19:35:00|15.61|15.53|15.59|15.51|15.61|15.53|15.56|15.48|7
1714419600000|2024-04-29 19:40:00|15.6|15.52|15.58|15.5|15.6|15.52|15.56|15.48|21
1714419900000|2024-04-29 19:45:00|15.59|15.51|15.61|15.53|15.61|15.53|15.58|15.5|0
1714420200000|2024-04-29 19:50:00|15.59|15.51|15.55|15.47|15.59|15.51|15.54|15.46|28
1714420500000|2024-04-29 19:55:00|15.56|15.48|15.54|15.46|15.59|15.51|15.54|15.46|64
1714436100000|2024-04-30 00:15:00|15.63|15.33|15.63|15.33|15.63|15.33|15.63|15.33|0
1714436400000|2024-04-30 00:20:00|15.65|15.35|15.48|15.4|15.65|15.4|15.48|15.3|0
1714436700000|2024-04-30 00:25:00|15.55|15.3|15.44|15.36|15.55|15.4|15.44|15.3|0
1714437000000|2024-04-30 00:30:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|0
1714442400000|2024-04-30 02:00:00|15.57|15.32|15.57|15.32|15.57|15.39|15.47|15.32|0
1714442700000|2024-04-30 02:05:00|15.47|15.39|15.47|15.39|15.54|15.39|15.47|15.29|0
1714443000000|2024-04-30 02:10:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714443300000|2024-04-30 02:15:00|15.54|15.29|15.54|15.29|15.54|15.39|15.47|15.29|0
1714443600000|2024-04-30 02:20:00|15.47|15.39|15.54|15.29|15.56|15.39|15.47|15.29|0
1714443900000|2024-04-30 02:25:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|4
1714444500000|2024-04-30 02:35:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714445400000|2024-04-30 02:50:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714446000000|2024-04-30 03:00:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714446900000|2024-04-30 03:15:00|15.49|15.41|15.47|15.39|15.5|15.42|15.47|15.39|0
1714447800000|2024-04-30 03:30:00|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|0
1714448400000|2024-04-30 03:40:00|15.47|15.39|15.54|15.29|15.54|15.39|15.47|15.29|0
1714448700000|2024-04-30 03:45:00|15.47|15.39|15.54|15.29|15.54|15.39|15.47|15.29|0
1714449000000|2024-04-30 03:50:00|15.47|15.39|15.54|15.29|15.54|15.39|15.47|15.29|0
1714449300000|2024-04-30 03:55:00|15.47|15.39|15.54|15.29|15.56|15.39|15.46|15.29|0
1714449600000|2024-04-30 04:00:00|15.47|15.39|15.54|15.29|15.56|15.39|15.47|15.29|0
1714450200000|2024-04-30 04:10:00|15.47|15.39|15.54|15.29|15.54|15.39|15.47|15.29|0
1714450500000|2024-04-30 04:15:00|15.47|15.39|15.47|15.39|15.54|15.39|15.47|15.29|0
1714450800000|2024-04-30 04:20:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714451100000|2024-04-30 04:25:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714451400000|2024-04-30 04:30:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714451700000|2024-04-30 04:35:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714452000000|2024-04-30 04:40:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714452300000|2024-04-30 04:45:00|15.54|15.29|15.54|15.29|15.54|15.39|15.47|15.29|0
1714452600000|2024-04-30 04:50:00|15.47|15.39|15.47|15.39|15.54|15.42|15.47|15.29|0
1714452900000|2024-04-30 04:55:00|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|0
1714453200000|2024-04-30 05:00:00|15.47|15.39|15.47|15.39|15.54|15.39|15.47|15.29|0
1714453500000|2024-04-30 05:05:00|15.54|15.29|15.54|15.29|15.54|15.39|15.47|15.29|0
1714453800000|2024-04-30 05:10:00|15.47|15.39|15.47|15.39|15.54|15.39|15.47|15.29|0
1714454100000|2024-04-30 05:15:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714454400000|2024-04-30 05:20:00|15.54|15.29|15.47|15.39|15.54|15.39|15.47|15.29|0
1714454700000|2024-04-30 05:25:00|15.54|15.29|15.47|15.39|15.54|15.39|15.46|15.29|0
1714455000000|2024-04-30 05:30:00|15.57|15.32|15.57|15.32|15.57|15.32|15.57|15.32|0
1714455600000|2024-04-30 05:40:00|15.47|15.39|15.57|15.32|15.57|15.39|15.47|15.29|0
1714455900000|2024-04-30 05:45:00|15.47|15.39|15.48|15.4|15.57|15.45|15.47|15.29|2
1714456200000|2024-04-30 05:50:00|15.47|15.39|15.51|15.43|15.58|15.43|15.47|15.33|0
1714456500000|2024-04-30 05:55:00|15.5|15.42|15.47|15.39|15.51|15.43|15.47|15.39|0
1714456800000|2024-04-30 06:00:00|15.49|15.41|15.4|15.32|15.5|15.42|15.4|15.32|6
1714457100000|2024-04-30 06:05:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|18
1714458600000|2024-04-30 06:30:00|||||||||1
1714459500000|2024-04-30 06:45:00|||||||||3
1714459800000|2024-04-30 06:50:00|15.4|15.32|15.45|15.37|15.45|15.37|15.4|15.32|6
1714460100000|2024-04-30 06:55:00|15.42|15.34|15.42|15.34|15.42|15.34|15.4|15.32|79
1714460400000|2024-04-30 07:00:00|15.45|15.37|15.42|15.34|15.45|15.37|15.42|15.34|29
1714460700000|2024-04-30 07:05:00|15.44|15.36|15.45|15.37|15.45|15.37|15.42|15.34|2
1714461300000|2024-04-30 07:15:00|15.47|15.39|15.5|15.42|15.5|15.42|15.46|15.38|49
1714461600000|2024-04-30 07:20:00|15.47|15.39|15.47|15.39|15.5|15.42|15.47|15.39|100
1714461900000|2024-04-30 07:25:00|15.46|15.38|15.47|15.39|15.47|15.39|15.42|15.34|86
1714462200000|2024-04-30 07:30:00|15.46|15.38|15.45|15.37|15.47|15.39|15.42|15.34|65
1714462500000|2024-04-30 07:35:00|15.46|15.38|15.46|15.38|15.47|15.39|15.45|15.37|20
1714462800000|2024-04-30 07:40:00|15.45|15.37|15.42|15.34|15.45|15.37|15.42|15.34|104
1714463100000|2024-04-30 07:45:00|15.44|15.36|15.42|15.34|15.45|15.37|15.42|15.34|78
1714463400000|2024-04-30 07:50:00|15.45|15.37|15.47|15.39|15.47|15.39|15.45|15.37|31
1714463700000|2024-04-30 07:55:00|15.46|15.38|15.47|15.39|15.47|15.39|15.45|15.37|16
1714464000000|2024-04-30 08:00:00|15.46|15.38|15.47|15.39|15.47|15.39|15.42|15.34|92
1714464300000|2024-04-30 08:05:00|15.42|15.34|15.42|15.34|15.43|15.35|15.42|15.34|178
1714464600000|2024-04-30 08:10:00|15.43|15.35|15.47|15.39|15.5|15.42|15.43|15.35|138
1714464900000|2024-04-30 08:15:00|15.5|15.42|15.47|15.39|15.5|15.42|15.46|15.38|32
1714465200000|2024-04-30 08:20:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|156
1714465500000|2024-04-30 08:25:00|15.49|15.41|15.47|15.39|15.5|15.42|15.47|15.39|32
1714465800000|2024-04-30 08:30:00|15.5|15.42|15.5|15.42|15.5|15.42|15.47|15.39|108
1714466100000|2024-04-30 08:35:00|15.49|15.41|15.5|15.42|15.5|15.42|15.47|15.39|95
1714466400000|2024-04-30 08:40:00|15.49|15.41|15.52|15.44|15.52|15.44|15.49|15.41|37
1714466700000|2024-04-30 08:45:00|||||||||2
1714467000000|2024-04-30 08:50:00|15.55|15.47|15.57|15.49|15.57|15.49|15.52|15.44|19
1714467300000|2024-04-30 08:55:00|15.56|15.48|15.6|15.52|15.6|15.52|15.56|15.48|151
1714467600000|2024-04-30 09:00:00|15.62|15.54|15.52|15.44|15.65|15.57|15.52|15.44|1056
1714467900000|2024-04-30 09:05:00|15.54|15.46|15.55|15.47|15.57|15.49|15.52|15.44|152
1714468200000|2024-04-30 09:10:00|15.56|15.48|15.54|15.46|15.57|15.49|15.54|15.46|64
1714468500000|2024-04-30 09:15:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|14
1714468800000|2024-04-30 09:20:00|15.51|15.43|15.52|15.44|15.52|15.44|15.51|15.43|5
1714469100000|2024-04-30 09:25:00|15.5|15.42|15.52|15.44|15.54|15.46|15.47|15.39|255
1714469400000|2024-04-30 09:30:00|15.55|15.47|15.54|15.46|15.56|15.48|15.52|15.44|94
1714469700000|2024-04-30 09:35:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|6
1714470300000|2024-04-30 09:45:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|28
1714470600000|2024-04-30 09:50:00|15.55|15.47|15.55|15.47|15.55|15.47|15.54|15.46|52
1714470900000|2024-04-30 09:55:00|15.54|15.46|15.49|15.41|15.54|15.46|15.47|15.39|142
1714471200000|2024-04-30 10:00:00|15.47|15.39|15.52|15.44|15.52|15.44|15.47|15.39|72
1714471500000|2024-04-30 10:05:00|||||||||9
1714471800000|2024-04-30 10:10:00|15.51|15.43|15.51|15.43|15.52|15.44|15.47|15.39|43
1714472100000|2024-04-30 10:15:00|15.5|15.42|15.47|15.39|15.52|15.44|15.47|15.39|27
1714472400000|2024-04-30 10:20:00|||||||||14
1714472700000|2024-04-30 10:25:00|||||||||5
1714473000000|2024-04-30 10:30:00|||||||||4
1714473300000|2024-04-30 10:35:00|||||||||103
1714473600000|2024-04-30 10:40:00|||||||||2
1714474200000|2024-04-30 10:50:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|405
1714474500000|2024-04-30 10:55:00|15.46|15.38|15.43|15.35|15.46|15.38|15.42|15.34|289
1714474800000|2024-04-30 11:00:00|15.44|15.36|15.47|15.39|15.47|15.39|15.44|15.36|76
1714475100000|2024-04-30 11:05:00|15.44|15.36|15.44|15.36|15.47|15.39|15.44|15.36|88
1714475400000|2024-04-30 11:10:00|15.43|15.35|15.44|15.36|15.44|15.36|15.42|15.34|0
1714475700000|2024-04-30 11:15:00|||||||||13
1714476000000|2024-04-30 11:20:00|||||||||4
1714476300000|2024-04-30 11:25:00|||||||||11
1714476600000|2024-04-30 11:30:00|||||||||14
1714476900000|2024-04-30 11:35:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|266
1714477200000|2024-04-30 11:40:00|15.48|15.4|15.47|15.39|15.48|15.4|15.47|15.39|188
1714477500000|2024-04-30 11:45:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|3
1714477800000|2024-04-30 11:50:00|15.5|15.42|15.52|15.44|15.52|15.44|15.49|15.41|369
1714478100000|2024-04-30 11:55:00|||||||||1
1714478400000|2024-04-30 12:00:00|15.49|15.41|15.52|15.44|15.52|15.44|15.49|15.41|57
1714478700000|2024-04-30 12:05:00|15.51|15.43|15.49|15.41|15.52|15.44|15.49|15.41|94
1714479000000|2024-04-30 12:10:00|15.52|15.44|15.49|15.41|15.53|15.45|15.49|15.41|156
1714479300000|2024-04-30 12:15:00|15.48|15.4|15.49|15.41|15.49|15.41|15.48|15.4|701
1714479600000|2024-04-30 12:20:00|15.48|15.4|15.49|15.41|15.49|15.41|15.48|15.4|1
1714479900000|2024-04-30 12:25:00|15.51|15.43|15.49|15.41|15.51|15.43|15.49|15.41|88
1714480200000|2024-04-30 12:30:00|15.51|15.43|15.54|15.46|15.67|15.59|15.51|15.43|1196
1714480500000|2024-04-30 12:35:00|15.53|15.45|15.62|15.54|15.62|15.54|15.49|15.41|833
1714480800000|2024-04-30 12:40:00|15.59|15.51|15.57|15.49|15.62|15.54|15.57|15.49|281
1714481100000|2024-04-30 12:45:00|15.6|15.52|15.54|15.46|15.6|15.52|15.54|15.46|368
1714481400000|2024-04-30 12:50:00|15.57|15.49|15.49|15.41|15.59|15.51|15.49|15.41|72
1714481700000|2024-04-30 12:55:00|15.51|15.43|15.57|15.49|15.57|15.49|15.49|15.41|94
1714482000000|2024-04-30 13:00:00|15.59|15.51|15.59|15.51|15.62|15.54|15.59|15.51|191
1714482300000|2024-04-30 13:05:00|15.58|15.5|15.62|15.54|15.62|15.54|15.57|15.49|355
1714482600000|2024-04-30 13:10:00|15.59|15.51|15.59|15.51|15.59|15.51|15.58|15.5|104
1714482900000|2024-04-30 13:15:00|15.57|15.49|15.57|15.49|15.57|15.49|15.54|15.46|374
1714483200000|2024-04-30 13:20:00|15.62|15.54|15.61|15.53|15.62|15.54|15.6|15.52|89
1714483500000|2024-04-30 13:25:00|15.6|15.52|15.57|15.49|15.61|15.53|15.52|15.44|51
1714483800000|2024-04-30 13:30:00|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|427
1714484100000|2024-04-30 13:35:00|15.55|15.47|15.52|15.44|15.57|15.49|15.52|15.44|276
1714484400000|2024-04-30 13:40:00|15.5|15.42|15.47|15.39|15.52|15.44|15.47|15.39|280
1714484700000|2024-04-30 13:45:00|15.5|15.42|15.5|15.42|15.52|15.44|15.47|15.39|252
1714485000000|2024-04-30 13:50:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|334
1714485300000|2024-04-30 13:55:00|||||||||129
1714485600000|2024-04-30 14:00:00|15.47|15.39|15.5|15.42|15.52|15.44|15.45|15.37|78
1714485900000|2024-04-30 14:05:00|15.47|15.39|15.5|15.42|15.5|15.42|15.46|15.38|28
1714486200000|2024-04-30 14:10:00|15.52|15.44|15.47|15.39|15.54|15.46|15.47|15.39|184
1714486500000|2024-04-30 14:15:00|15.45|15.37|15.47|15.39|15.47|15.39|15.45|15.37|55
1714486800000|2024-04-30 14:20:00|15.45|15.37|15.47|15.39|15.51|15.43|15.45|15.37|73
1714487100000|2024-04-30 14:25:00|15.49|15.41|15.52|15.44|15.52|15.44|15.47|15.39|82
1714487400000|2024-04-30 14:30:00|15.54|15.46|15.54|15.46|15.55|15.47|15.52|15.44|256
1714487700000|2024-04-30 14:35:00|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|106
1714488000000|2024-04-30 14:40:00|15.48|15.4|15.5|15.42|15.5|15.42|15.47|15.39|165
1714488300000|2024-04-30 14:45:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|18
1714488600000|2024-04-30 14:50:00|15.47|15.39|15.51|15.43|15.52|15.44|15.47|15.39|299
1714488900000|2024-04-30 14:55:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|105
1714489200000|2024-04-30 15:00:00|15.51|15.43|15.55|15.47|15.6|15.52|15.51|15.43|963
1714489500000|2024-04-30 15:05:00|15.56|15.48|15.65|15.57|15.7|15.62|15.55|15.47|673
1714489800000|2024-04-30 15:10:00|15.66|15.58|15.75|15.67|15.78|15.7|15.65|15.57|244
1714490100000|2024-04-30 15:15:00|15.78|15.7|15.65|15.57|15.78|15.7|15.65|15.57|570
1714490400000|2024-04-30 15:20:00|15.68|15.6|15.7|15.62|15.7|15.62|15.65|15.57|422
1714490700000|2024-04-30 15:25:00|15.69|15.61|15.68|15.6|15.7|15.62|15.68|15.6|123
1714491000000|2024-04-30 15:30:00|15.7|15.62|15.7|15.62|15.75|15.67|15.69|15.61|58
1714491300000|2024-04-30 15:35:00|15.69|15.61|15.7|15.62|15.7|15.62|15.65|15.57|53
1714491600000|2024-04-30 15:40:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|17
1714491900000|2024-04-30 15:45:00|15.74|15.66|15.75|15.67|15.75|15.67|15.73|15.65|15
1714492200000|2024-04-30 15:50:00|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|14
1714492500000|2024-04-30 15:55:00|15.79|15.71|15.74|15.66|15.82|15.74|15.73|15.65|215
1714492800000|2024-04-30 16:00:00|15.73|15.65|15.76|15.68|15.79|15.71|15.73|15.65|73
1714493100000|2024-04-30 16:05:00|15.78|15.7|15.78|15.7|15.78|15.7|15.76|15.68|2
1714493400000|2024-04-30 16:10:00|15.75|15.67|15.75|15.67|15.76|15.68|15.73|15.65|86
1714493700000|2024-04-30 16:15:00|15.74|15.66|15.7|15.62|15.74|15.66|15.7|15.62|119
1714494000000|2024-04-30 16:20:00|15.69|15.61|15.68|15.6|15.69|15.61|15.65|15.57|42
1714494300000|2024-04-30 16:25:00|15.66|15.58|15.7|15.62|15.7|15.62|15.65|15.57|13
1714494600000|2024-04-30 16:30:00|15.73|15.65|15.8|15.72|15.81|15.73|15.71|15.63|30
1714494900000|2024-04-30 16:35:00|15.79|15.71|15.78|15.7|15.79|15.71|15.75|15.67|163
1714495200000|2024-04-30 16:40:00|15.79|15.71|15.83|15.75|15.83|15.75|15.79|15.71|174
1714495500000|2024-04-30 16:45:00|15.86|15.78|15.83|15.75|15.88|15.8|15.83|15.75|52
1714495800000|2024-04-30 16:50:00|15.8|15.72|15.79|15.71|15.83|15.75|15.78|15.7|61
1714496100000|2024-04-30 16:55:00|15.78|15.7|15.78|15.7|15.8|15.72|15.76|15.68|3
1714496400000|2024-04-30 17:00:00|15.75|15.67|15.78|15.7|15.78|15.7|15.73|15.65|11
1714496700000|2024-04-30 17:05:00|15.8|15.72|15.78|15.7|15.8|15.72|15.75|15.67|9
1714497000000|2024-04-30 17:10:00|15.75|15.67|15.8|15.72|15.83|15.75|15.75|15.67|15
1714497300000|2024-04-30 17:15:00|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|13
1714497600000|2024-04-30 17:20:00|15.79|15.71|15.8|15.72|15.8|15.72|15.78|15.7|2
1714497900000|2024-04-30 17:25:00|15.79|15.71|15.83|15.75|15.83|15.75|15.78|15.7|0
1714498200000|2024-04-30 17:30:00|15.81|15.73|15.78|15.7|15.83|15.75|15.78|15.7|6
1714498500000|2024-04-30 17:35:00|15.79|15.71|15.78|15.7|15.79|15.71|15.76|15.68|2
1714498800000|2024-04-30 17:40:00|15.75|15.67|15.78|15.7|15.8|15.72|15.73|15.65|11
1714499100000|2024-04-30 17:45:00|15.76|15.68|15.71|15.63|15.76|15.68|15.7|15.62|55
1714499400000|2024-04-30 17:50:00|15.73|15.65|15.7|15.62|15.75|15.67|15.7|15.62|20
1714499700000|2024-04-30 17:55:00|15.69|15.61|15.69|15.61|15.7|15.62|15.65|15.57|23
1714500000000|2024-04-30 18:00:00|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|4
1714500300000|2024-04-30 18:05:00|15.7|15.62|15.7|15.62|15.7|15.62|15.69|15.61|18
1714500600000|2024-04-30 18:10:00|15.73|15.65|15.7|15.62|15.73|15.65|15.69|15.61|4
1714500900000|2024-04-30 18:15:00|15.73|15.65|15.73|15.65|15.75|15.67|15.71|15.63|2
1714501200000|2024-04-30 18:20:00|15.71|15.63|15.73|15.65|15.73|15.65|15.7|15.62|3
1714501500000|2024-04-30 18:25:00|15.74|15.66|15.8|15.72|15.8|15.72|15.74|15.66|9
1714501800000|2024-04-30 18:30:00|15.79|15.71|15.74|15.66|15.8|15.72|15.74|15.66|9
1714502100000|2024-04-30 18:35:00|15.75|15.67|15.74|15.66|15.75|15.67|15.73|15.65|0
1714502400000|2024-04-30 18:40:00|15.73|15.65|15.75|15.67|15.78|15.7|15.73|15.65|0
1714502700000|2024-04-30 18:45:00|15.78|15.7|15.79|15.71|15.8|15.72|15.75|15.67|7
1714503000000|2024-04-30 18:50:00|15.8|15.72|15.8|15.72|15.84|15.76|15.8|15.72|11
1714503300000|2024-04-30 18:55:00|15.81|15.73|15.75|15.67|15.81|15.73|15.75|15.67|2
1714503600000|2024-04-30 19:00:00|15.74|15.66|15.75|15.67|15.75|15.67|15.74|15.66|0
1714504200000|2024-04-30 19:10:00|15.74|15.66|15.73|15.65|15.75|15.67|15.73|15.65|0
1714504500000|2024-04-30 19:15:00|15.75|15.67|15.75|15.67|15.78|15.7|15.75|15.67|12
1714504800000|2024-04-30 19:20:00|15.78|15.7|15.78|15.7|15.8|15.72|15.75|15.67|7
1714505100000|2024-04-30 19:25:00|15.76|15.68|15.78|15.7|15.78|15.7|15.76|15.68|6
1714505400000|2024-04-30 19:30:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|6
1714505700000|2024-04-30 19:35:00|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|27
1714506000000|2024-04-30 19:40:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|51
1714506300000|2024-04-30 19:45:00|15.78|15.7|15.76|15.68|15.79|15.71|15.75|15.67|30
1714506600000|2024-04-30 19:50:00|15.78|15.7|15.83|15.75|15.84|15.76|15.78|15.7|177
1714506900000|2024-04-30 19:55:00|15.88|15.8|15.96|15.88|15.97|15.89|15.88|15.8|115
1714608900000|2024-05-02 00:15:00|15.67|15.37|15.95|15.65|15.98|15.73|15.6|15.37|13
1714609200000|2024-05-02 00:20:00|15.94|15.64|15.92|15.67|15.96|15.71|15.61|15.53|11
1714609500000|2024-05-02 00:25:00|15.91|15.66|15.76|15.68|15.91|15.71|15.74|15.65|11
1714609800000|2024-05-02 00:30:00|15.71|15.63|15.61|15.53|15.71|15.63|15.6|15.52|19
1714610100000|2024-05-02 00:35:00|15.74|15.49|15.78|15.53|15.78|15.53|15.74|15.49|5
1714610400000|2024-05-02 00:40:00|15.79|15.54|15.79|15.54|15.8|15.55|15.79|15.54|0
1714610700000|2024-05-02 00:45:00|15.72|15.64|15.74|15.66|15.74|15.66|15.72|15.64|0
1714611000000|2024-05-02 00:50:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|1
1714611300000|2024-05-02 00:55:00|15.7|15.62|15.74|15.66|15.74|15.66|15.7|15.62|2
1714611600000|2024-05-02 01:00:00|15.84|15.59|15.74|15.66|15.85|15.66|15.74|15.59|0
1714611900000|2024-05-02 01:05:00|15.75|15.67|15.79|15.71|15.89|15.71|15.74|15.56|3
1714612500000|2024-05-02 01:15:00|15.8|15.72|15.82|15.74|15.83|15.75|15.8|15.72|5
1714613100000|2024-05-02 01:25:00|15.89|15.64|15.83|15.75|15.89|15.75|15.82|15.64|2
1714613400000|2024-05-02 01:30:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1714614000000|2024-05-02 01:40:00|15.83|15.75|15.82|15.74|15.89|15.76|15.82|15.64|1
1714614600000|2024-05-02 01:50:00|15.89|15.64|15.82|15.74|15.89|15.74|15.82|15.64|2
1714614900000|2024-05-02 01:55:00|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|1
1714615500000|2024-05-02 02:05:00|15.82|15.74|15.67|15.59|15.82|15.74|15.67|15.5|1
1714615800000|2024-05-02 02:10:00|15.66|15.58|15.81|15.56|15.81|15.58|15.56|15.43|2
1714616100000|2024-05-02 02:15:00|15.8|15.55|15.8|15.55|15.8|15.55|15.8|15.55|0
1714616400000|2024-05-02 02:20:00|15.79|15.54|15.77|15.69|15.8|15.69|15.72|15.54|2
1714616700000|2024-05-02 02:25:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1714617000000|2024-05-02 02:30:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1714617300000|2024-05-02 02:35:00|15.75|15.67|15.75|15.67|15.75|15.67|15.74|15.66|1
1714617600000|2024-05-02 02:40:00|15.74|15.66|15.75|15.67|15.75|15.67|15.74|15.66|2
1714618500000|2024-05-02 02:55:00|15.74|15.66|15.75|15.67|15.77|15.69|15.74|15.66|2
1714618800000|2024-05-02 03:00:00|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|0
1714619100000|2024-05-02 03:05:00|15.77|15.69|15.75|15.67|15.77|15.69|15.74|15.66|1
1714619400000|2024-05-02 03:10:00|15.77|15.69|15.75|15.67|15.77|15.69|15.74|15.66|2
1714620000000|2024-05-02 03:20:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1714620300000|2024-05-02 03:25:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|2
1714620900000|2024-05-02 03:35:00|15.75|15.67|15.73|15.65|15.8|15.67|15.71|15.51|6
1714621200000|2024-05-02 03:40:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1714621500000|2024-05-02 03:45:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|2
1714622100000|2024-05-02 03:55:00|15.74|15.66|15.75|15.67|15.77|15.69|15.74|15.66|2
1714622700000|2024-05-02 04:05:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1714623000000|2024-05-02 04:10:00|15.74|15.66|15.76|15.68|15.77|15.69|15.74|15.66|1
1714623300000|2024-05-02 04:15:00|15.74|15.66|15.76|15.68|15.77|15.69|15.74|15.66|1
1714623600000|2024-05-02 04:20:00|15.77|15.69|15.76|15.68|15.78|15.7|15.74|15.66|2
1714623900000|2024-05-02 04:25:00|15.77|15.69|15.78|15.7|15.78|15.7|15.76|15.68|0
1714624200000|2024-05-02 04:30:00|15.77|15.69|15.76|15.68|15.77|15.69|15.76|15.68|0
1714624500000|2024-05-02 04:35:00|15.77|15.69|15.78|15.7|15.78|15.7|15.76|15.68|2
1714624800000|2024-05-02 04:40:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1714625100000|2024-05-02 04:45:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|2
1714625700000|2024-05-02 04:55:00|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|7
1714626000000|2024-05-02 05:00:00|15.77|15.69|15.74|15.66|15.77|15.69|15.71|15.63|4
1714626600000|2024-05-02 05:10:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|1
1714627200000|2024-05-02 05:20:00|15.77|15.69|15.79|15.71|15.79|15.71|15.77|15.69|3
1714627500000|2024-05-02 05:25:00|15.78|15.7|15.79|15.71|15.79|15.71|15.78|15.7|1
1714627800000|2024-05-02 05:30:00|15.83|15.75|15.79|15.71|15.89|15.76|15.79|15.59|3
1714628100000|2024-05-02 05:35:00|15.89|15.64|15.82|15.74|15.89|15.76|15.82|15.64|0
1714628400000|2024-05-02 05:40:00|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|0
1714628700000|2024-05-02 05:45:00|15.82|15.74|15.82|15.74|15.83|15.75|15.81|15.73|2
1714629000000|2024-05-02 05:50:00|15.79|15.71|15.78|15.7|15.82|15.74|15.78|15.7|2
1714629600000|2024-05-02 06:00:00|15.76|15.68|15.68|15.6|15.76|15.68|15.68|15.6|8
1714629900000|2024-05-02 06:05:00|15.67|15.59|15.71|15.63|15.71|15.63|15.67|15.59|7
1714630200000|2024-05-02 06:10:00|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|5
1714630500000|2024-05-02 06:15:00|15.7|15.62|15.68|15.6|15.7|15.62|15.67|15.59|9
1714630800000|2024-05-02 06:20:00|15.67|15.59|15.68|15.6|15.7|15.62|15.67|15.59|11
1714631100000|2024-05-02 06:25:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|5
1714631400000|2024-05-02 06:30:00|||||||||1
1714631700000|2024-05-02 06:35:00|15.7|15.62|15.7|15.62|15.7|15.62|15.67|15.59|13
1714632300000|2024-05-02 06:45:00|||||||||2
1714633200000|2024-05-02 07:00:00|15.75|15.67|15.7|15.62|15.75|15.67|15.7|15.62|283
1714633500000|2024-05-02 07:05:00|15.72|15.64|15.75|15.67|15.75|15.67|15.72|15.64|47
1714633800000|2024-05-02 07:10:00|15.76|15.68|15.82|15.74|15.84|15.76|15.76|15.68|380
1714634100000|2024-05-02 07:15:00|15.8|15.72|15.82|15.74|15.85|15.77|15.8|15.72|220
1714634400000|2024-05-02 07:20:00|15.81|15.73|15.8|15.72|15.82|15.74|15.77|15.69|290
1714634700000|2024-05-02 07:25:00|15.77|15.69|15.85|15.77|15.85|15.77|15.77|15.69|323
1714635000000|2024-05-02 07:30:00|15.84|15.76|15.77|15.69|15.85|15.77|15.77|15.69|145
1714635300000|2024-05-02 07:35:00|15.72|15.64|15.77|15.69|15.77|15.69|15.72|15.64|299
1714635600000|2024-05-02 07:40:00|15.76|15.68|15.76|15.68|15.77|15.69|15.73|15.65|220
1714635900000|2024-05-02 07:45:00|15.75|15.67|15.72|15.64|15.77|15.69|15.72|15.64|43
1714636200000|2024-05-02 07:50:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|49
1714636500000|2024-05-02 07:55:00|15.76|15.68|15.77|15.69|15.77|15.69|15.73|15.65|86
1714636800000|2024-05-02 08:00:00|15.73|15.65|15.72|15.64|15.73|15.65|15.72|15.64|121
1714637100000|2024-05-02 08:05:00|15.71|15.63|15.72|15.64|15.72|15.64|15.67|15.59|330
1714637400000|2024-05-02 08:10:00|15.74|15.66|15.72|15.64|15.75|15.67|15.72|15.64|64
1714637700000|2024-05-02 08:15:00|15.73|15.65|15.77|15.69|15.77|15.69|15.73|15.65|39
1714638000000|2024-05-02 08:20:00|15.79|15.71|15.8|15.72|15.82|15.74|15.79|15.71|283
1714638300000|2024-05-02 08:25:00|15.85|15.77|15.85|15.77|15.85|15.77|15.8|15.72|560
1714638600000|2024-05-02 08:30:00|15.89|15.81|15.85|15.77|15.89|15.81|15.85|15.77|70
1714638900000|2024-05-02 08:35:00|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|45
1714639200000|2024-05-02 08:40:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|58
1714639500000|2024-05-02 08:45:00|15.86|15.78|15.87|15.79|15.9|15.82|15.85|15.77|44
1714639800000|2024-05-02 08:50:00|15.89|15.81|15.86|15.78|15.89|15.81|15.85|15.77|20
1714640100000|2024-05-02 08:55:00|15.87|15.79|15.87|15.79|15.9|15.82|15.87|15.79|168
1714640400000|2024-05-02 09:00:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|3
1714640700000|2024-05-02 09:05:00|15.87|15.79|15.87|15.79|15.89|15.81|15.87|15.79|46
1714641000000|2024-05-02 09:10:00|15.86|15.78|15.87|15.79|15.87|15.79|15.85|15.77|45
1714641300000|2024-05-02 09:15:00|15.86|15.78|15.86|15.78|15.86|15.78|15.85|15.77|30
1714641600000|2024-05-02 09:20:00|15.87|15.79|15.89|15.81|15.9|15.82|15.87|15.79|68
1714641900000|2024-05-02 09:25:00|15.9|15.82|15.87|15.79|15.9|15.82|15.86|15.78|8
1714642200000|2024-05-02 09:30:00|15.86|15.78|15.82|15.74|15.86|15.78|15.82|15.74|153
1714642500000|2024-05-02 09:35:00|||||||||2
1714642800000|2024-05-02 09:40:00|||||||||2
1714643100000|2024-05-02 09:45:00|15.81|15.73|15.79|15.71|15.81|15.73|15.77|15.69|55
1714643400000|2024-05-02 09:50:00|15.8|15.72|15.81|15.73|15.82|15.74|15.8|15.72|16
1714643700000|2024-05-02 09:55:00|15.8|15.72|15.77|15.69|15.82|15.74|15.77|15.69|33
1714644000000|2024-05-02 10:00:00|15.75|15.67|15.72|15.64|15.75|15.67|15.72|15.64|165
1714644300000|2024-05-02 10:05:00|||||||||2
1714644600000|2024-05-02 10:10:00|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|173
1714644900000|2024-05-02 10:15:00|||||||||2
1714645200000|2024-05-02 10:20:00|15.75|15.67|15.76|15.68|15.77|15.69|15.72|15.64|523
1714645500000|2024-05-02 10:25:00|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|3
1714645800000|2024-05-02 10:30:00|15.76|15.68|15.72|15.64|15.76|15.68|15.72|15.64|48
1714646100000|2024-05-02 10:35:00|||||||||1
1714646400000|2024-05-02 10:40:00|15.71|15.63|15.72|15.64|15.72|15.64|15.71|15.63|4
1714646700000|2024-05-02 10:45:00|15.69|15.61|15.67|15.59|15.69|15.61|15.67|15.59|409
1714647000000|2024-05-02 10:50:00|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|14
1714647300000|2024-05-02 10:55:00|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|114
1714647600000|2024-05-02 11:00:00|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|20
1714647900000|2024-05-02 11:05:00|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|25
1714648200000|2024-05-02 11:10:00|15.66|15.58|15.67|15.59|15.67|15.59|15.65|15.57|69
1714648500000|2024-05-02 11:15:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|2
1714648800000|2024-05-02 11:20:00|15.69|15.61|15.73|15.65|15.73|15.65|15.69|15.61|19
1714649100000|2024-05-02 11:25:00|15.7|15.62|15.7|15.62|15.73|15.65|15.7|15.62|60
1714649400000|2024-05-02 11:30:00|15.71|15.63|15.73|15.65|15.75|15.67|15.71|15.63|10
1714649700000|2024-05-02 11:35:00|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|54
1714650000000|2024-05-02 11:40:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|9
1714650300000|2024-05-02 11:45:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|5
1714650600000|2024-05-02 11:50:00|15.74|15.66|15.75|15.67|15.75|15.67|15.73|15.65|7
1714650900000|2024-05-02 11:55:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|61
1714651200000|2024-05-02 12:00:00|15.8|15.72|15.79|15.71|15.83|15.75|15.78|15.7|499
1714651500000|2024-05-02 12:05:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|1
1714651800000|2024-05-02 12:10:00|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|14
1714652100000|2024-05-02 12:15:00|15.76|15.68|15.75|15.67|15.78|15.7|15.75|15.67|154
1714652400000|2024-05-02 12:20:00|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|29
1714652700000|2024-05-02 12:25:00|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|53
1714653000000|2024-05-02 12:30:00|15.79|15.71|15.76|15.68|15.8|15.72|15.75|15.67|84
1714653300000|2024-05-02 12:35:00|15.75|15.67|15.75|15.67|15.76|15.68|15.73|15.65|1
1714653600000|2024-05-02 12:40:00|15.74|15.66|15.75|15.67|15.75|15.67|15.74|15.66|1
1714653900000|2024-05-02 12:45:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|148
1714654200000|2024-05-02 12:50:00|15.76|15.68|15.83|15.75|15.83|15.75|15.76|15.68|56
1714654500000|2024-05-02 12:55:00|15.85|15.77|15.85|15.77|15.88|15.8|15.85|15.77|77
1714654800000|2024-05-02 13:00:00|15.84|15.76|15.78|15.7|15.85|15.77|15.75|15.67|260
1714655100000|2024-05-02 13:05:00|15.79|15.71|15.8|15.72|15.83|15.75|15.78|15.7|247
1714655400000|2024-05-02 13:10:00|15.79|15.71|15.78|15.7|15.81|15.73|15.78|15.7|1
1714655700000|2024-05-02 13:15:00|15.75|15.67|15.74|15.66|15.75|15.67|15.73|15.65|96
1714656000000|2024-05-02 13:20:00|15.73|15.65|15.73|15.65|15.74|15.66|15.73|15.65|8
1714656300000|2024-05-02 13:25:00|15.71|15.63|15.7|15.62|15.73|15.65|15.7|15.62|123
1714656600000|2024-05-02 13:30:00|15.68|15.6|15.78|15.7|15.78|15.7|15.68|15.6|162
1714656900000|2024-05-02 13:35:00|15.76|15.68|15.8|15.72|15.83|15.75|15.75|15.67|163
1714657200000|2024-05-02 13:40:00|15.81|15.73|15.8|15.72|15.83|15.75|15.78|15.7|104
1714657500000|2024-05-02 13:45:00|15.79|15.71|15.85|15.77|15.88|15.8|15.78|15.7|64
1714657800000|2024-05-02 13:50:00|15.83|15.75|15.8|15.72|15.84|15.76|15.8|15.72|272
1714658100000|2024-05-02 13:55:00|15.81|15.73|15.83|15.75|15.83|15.75|15.78|15.7|40
1714658400000|2024-05-02 14:00:00|15.85|15.77|15.88|15.8|15.95|15.87|15.83|15.75|668
1714658700000|2024-05-02 14:05:00|15.9|15.82|16.05|15.97|16.09|16.01|15.9|15.82|356
1714659000000|2024-05-02 14:10:00|16.06|15.98|15.84|15.76|16.06|15.98|15.83|15.75|817
1714659300000|2024-05-02 14:15:00|15.83|15.75|15.83|15.75|15.88|15.8|15.8|15.72|440
1714659600000|2024-05-02 14:20:00|15.84|15.76|15.78|15.7|15.88|15.8|15.75|15.67|179
1714659900000|2024-05-02 14:25:00|15.75|15.67|15.78|15.7|15.8|15.72|15.75|15.67|19
1714660200000|2024-05-02 14:30:00|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|166
1714660500000|2024-05-02 14:35:00|15.8|15.72|15.78|15.7|15.83|15.75|15.78|15.7|115
1714660800000|2024-05-02 14:40:00|15.81|15.73|15.88|15.8|15.93|15.85|15.8|15.72|480
1714661100000|2024-05-02 14:45:00|15.85|15.77|15.78|15.7|15.85|15.77|15.75|15.67|277
1714661400000|2024-05-02 14:50:00|15.8|15.72|15.78|15.7|15.8|15.72|15.75|15.67|67
1714661700000|2024-05-02 14:55:00|15.76|15.68|15.73|15.65|15.78|15.7|15.73|15.65|242
1714662000000|2024-05-02 15:00:00|15.7|15.62|15.73|15.65|15.74|15.66|15.7|15.62|122
1714662300000|2024-05-02 15:05:00|15.7|15.62|15.68|15.6|15.73|15.65|15.68|15.6|52
1714662600000|2024-05-02 15:10:00|15.69|15.61|15.68|15.6|15.7|15.62|15.68|15.6|189
1714662900000|2024-05-02 15:15:00|15.66|15.58|15.68|15.6|15.68|15.6|15.65|15.57|465
1714663200000|2024-05-02 15:20:00|15.65|15.57|15.65|15.57|15.7|15.62|15.65|15.57|454
1714663500000|2024-05-02 15:25:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|510
1714663800000|2024-05-02 15:30:00|15.7|15.62|15.73|15.65|15.78|15.7|15.7|15.62|71
1714664100000|2024-05-02 15:35:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|10
1714664400000|2024-05-02 15:40:00|15.7|15.62|15.71|15.63|15.73|15.65|15.68|15.6|14
1714664700000|2024-05-02 15:45:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|16
1714665000000|2024-05-02 15:50:00|15.71|15.63|15.68|15.6|15.73|15.65|15.68|15.6|4
1714665300000|2024-05-02 15:55:00|15.66|15.58|15.68|15.6|15.68|15.6|15.65|15.57|70
1714665600000|2024-05-02 16:00:00|15.7|15.62|15.7|15.62|15.7|15.62|15.68|15.6|8
1714665900000|2024-05-02 16:05:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|14
1714666200000|2024-05-02 16:10:00|15.74|15.66|15.75|15.67|15.75|15.67|15.73|15.65|1
1714666500000|2024-05-02 16:15:00|15.74|15.66|15.75|15.67|15.78|15.7|15.74|15.66|11
1714666800000|2024-05-02 16:20:00|15.73|15.65|15.7|15.62|15.74|15.66|15.7|15.62|11
1714667100000|2024-05-02 16:25:00|15.73|15.65|15.7|15.62|15.74|15.66|15.7|15.62|9
1714667400000|2024-05-02 16:30:00|15.72|15.64|15.73|15.65|15.75|15.67|15.7|15.62|18
1714667700000|2024-05-02 16:35:00|15.74|15.66|15.72|15.64|15.78|15.7|15.72|15.64|23
1714668000000|2024-05-02 16:40:00|15.73|15.65|15.72|15.64|15.73|15.65|15.7|15.62|4
1714668300000|2024-05-02 16:45:00|15.73|15.65|15.73|15.65|15.73|15.65|15.7|15.62|17
1714668600000|2024-05-02 16:50:00|15.72|15.64|15.73|15.65|15.73|15.65|15.72|15.64|3
1714668900000|2024-05-02 16:55:00|15.75|15.67|15.7|15.62|15.75|15.67|15.7|15.62|5
1714669500000|2024-05-02 17:05:00|15.69|15.61|15.65|15.57|15.7|15.62|15.65|15.57|15
1714669800000|2024-05-02 17:10:00|15.6|15.52|15.64|15.56|15.65|15.57|15.6|15.52|60
1714670100000|2024-05-02 17:15:00|15.63|15.55|15.63|15.55|15.63|15.55|15.6|15.52|9
1714670400000|2024-05-02 17:20:00|15.6|15.52|15.6|15.52|15.63|15.55|15.6|15.52|119
1714670700000|2024-05-02 17:25:00|15.57|15.49|15.58|15.5|15.58|15.5|15.55|15.47|28
1714671000000|2024-05-02 17:30:00|15.57|15.49|15.58|15.5|15.58|15.5|15.55|15.47|9
1714671300000|2024-05-02 17:35:00|15.59|15.51|15.55|15.47|15.62|15.54|15.55|15.47|38
1714671600000|2024-05-02 17:40:00|15.57|15.49|15.57|15.49|15.58|15.5|15.55|15.47|46
1714671900000|2024-05-02 17:45:00|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|1
1714672200000|2024-05-02 17:50:00|15.59|15.51|15.58|15.5|15.59|15.51|15.58|15.5|0
1714672500000|2024-05-02 17:55:00|15.59|15.51|15.58|15.5|15.59|15.51|15.57|15.49|4
1714672800000|2024-05-02 18:00:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|1
1714673100000|2024-05-02 18:05:00|15.57|15.49|15.55|15.47|15.57|15.49|15.55|15.47|34
1714673400000|2024-05-02 18:10:00|15.57|15.49|15.59|15.51|15.59|15.51|15.55|15.47|15
1714673700000|2024-05-02 18:15:00|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|0
1714674000000|2024-05-02 18:20:00|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|0
1714674300000|2024-05-02 18:25:00|15.59|15.51|15.6|15.52|15.6|15.52|15.58|15.5|2
1714674600000|2024-05-02 18:30:00|||||||||1
1714675200000|2024-05-02 18:40:00|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|6
1714675500000|2024-05-02 18:45:00|15.63|15.55|15.64|15.56|15.64|15.56|15.6|15.52|33
1714675800000|2024-05-02 18:50:00|15.63|15.55|15.63|15.55|15.63|15.55|15.6|15.52|26
1714676100000|2024-05-02 18:55:00|15.64|15.56|15.62|15.54|15.64|15.56|15.6|15.52|51
1714676400000|2024-05-02 19:00:00|15.63|15.55|15.65|15.57|15.69|15.61|15.63|15.55|34
1714676700000|2024-05-02 19:05:00|15.64|15.56|15.6|15.52|15.65|15.57|15.6|15.52|100
1714677000000|2024-05-02 19:10:00|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|5
1714677900000|2024-05-02 19:25:00|||||||||2
1714678200000|2024-05-02 19:30:00|15.63|15.55|15.65|15.57|15.65|15.57|15.6|15.52|29
1714678500000|2024-05-02 19:35:00|15.68|15.6|15.65|15.57|15.7|15.62|15.65|15.57|26
1714678800000|2024-05-02 19:40:00|15.68|15.6|15.69|15.61|15.69|15.61|15.65|15.57|5
1714679100000|2024-05-02 19:45:00|15.68|15.6|15.65|15.57|15.7|15.62|15.65|15.57|3
1714679400000|2024-05-02 19:50:00|15.67|15.59|15.68|15.6|15.68|15.6|15.65|15.57|20
1714679700000|2024-05-02 19:55:00|15.69|15.61|15.63|15.55|15.69|15.61|15.6|15.52|64
1714695300000|2024-05-03 00:15:00|15.66|15.41|15.56|15.48|15.66|15.48|15.56|15.41|0
1714695600000|2024-05-03 00:20:00|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|0
1714695900000|2024-05-03 00:25:00|15.58|15.5|15.53|15.45|15.58|15.5|15.53|15.45|0
1714696500000|2024-05-03 00:35:00|15.48|15.4|15.5|15.42|15.51|15.43|15.48|15.4|0
1714696800000|2024-05-03 00:40:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1714697100000|2024-05-03 00:45:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1714698600000|2024-05-03 01:10:00|15.5|15.42|15.5|15.42|15.5|15.42|15.48|15.4|1
1714699200000|2024-05-03 01:20:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1714699500000|2024-05-03 01:25:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|0
1714699800000|2024-05-03 01:30:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|0
1714700400000|2024-05-03 01:40:00|15.5|15.42|15.5|15.42|15.51|15.43|15.48|15.4|0
1714701300000|2024-05-03 01:55:00|15.48|15.4|15.48|15.4|15.5|15.42|15.46|15.38|25
1714701600000|2024-05-03 02:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1714712100000|2024-05-03 04:55:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|8
1714712400000|2024-05-03 05:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1714712700000|2024-05-03 05:05:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1714713300000|2024-05-03 05:15:00|15.46|15.38|15.54|15.46|15.54|15.46|15.46|15.38|2
1714713600000|2024-05-03 05:20:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|0
1714713900000|2024-05-03 05:25:00|15.52|15.44|15.52|15.44|15.54|15.46|15.51|15.43|0
1714714200000|2024-05-03 05:30:00|15.51|15.43|15.5|15.42|15.54|15.46|15.5|15.42|0
1714714500000|2024-05-03 05:35:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1714714800000|2024-05-03 05:40:00|15.51|15.43|15.5|15.42|15.54|15.46|15.5|15.42|0
1714715100000|2024-05-03 05:45:00|15.52|15.44|15.52|15.44|15.52|15.44|15.5|15.42|0
1714715400000|2024-05-03 05:50:00|15.54|15.46|15.46|15.38|15.54|15.46|15.44|15.36|39
1714715700000|2024-05-03 05:55:00|15.45|15.37|15.45|15.37|15.46|15.38|15.45|15.37|0
1714716000000|2024-05-03 06:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.44|15.36|6
1714716300000|2024-05-03 06:05:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1714716600000|2024-05-03 06:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1714716900000|2024-05-03 06:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.45|15.37|28
1714717500000|2024-05-03 06:25:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|1
1714717800000|2024-05-03 06:30:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1714718400000|2024-05-03 06:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|40
1714718700000|2024-05-03 06:45:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1714719300000|2024-05-03 06:55:00|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|65
1714719600000|2024-05-03 07:00:00|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|9
1714719900000|2024-05-03 07:05:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|36
1714720200000|2024-05-03 07:10:00|||||||||20
1714720500000|2024-05-03 07:15:00|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|80
1714720800000|2024-05-03 07:20:00|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|99
1714721100000|2024-05-03 07:25:00|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|507
1714721400000|2024-05-03 07:30:00|||||||||79
1714721700000|2024-05-03 07:35:00|15.54|15.46|15.55|15.47|15.56|15.48|15.51|15.43|89
1714722000000|2024-05-03 07:40:00|15.56|15.48|15.55|15.47|15.56|15.48|15.54|15.46|94
1714722300000|2024-05-03 07:45:00|15.54|15.46|15.51|15.43|15.54|15.46|15.51|15.43|0
1714722600000|2024-05-03 07:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.51|15.43|8
1714722900000|2024-05-03 07:55:00|15.5|15.42|15.49|15.41|15.51|15.43|15.49|15.41|211
1714723200000|2024-05-03 08:00:00|15.51|15.43|15.49|15.41|15.51|15.43|15.46|15.38|1067
1714723500000|2024-05-03 08:05:00|15.48|15.4|15.46|15.38|15.51|15.43|15.46|15.38|777
1714723800000|2024-05-03 08:10:00|||||||||218
1714724100000|2024-05-03 08:15:00|||||||||9
1714724400000|2024-05-03 08:20:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|228
1714724700000|2024-05-03 08:25:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|160
1714725000000|2024-05-03 08:30:00|15.44|15.36|15.41|15.33|15.44|15.36|15.41|15.33|31
1714725300000|2024-05-03 08:35:00|15.4|15.32|15.41|15.33|15.41|15.33|15.39|15.31|128
1714725900000|2024-05-03 08:45:00|||||||||62
1714726200000|2024-05-03 08:50:00|||||||||18
1714726500000|2024-05-03 08:55:00|||||||||22
1714726800000|2024-05-03 09:00:00|||||||||3
1714727100000|2024-05-03 09:05:00|15.39|15.31|15.36|15.28|15.39|15.31|15.36|15.28|143
1714727400000|2024-05-03 09:10:00|||||||||2
1714727700000|2024-05-03 09:15:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|303
1714728000000|2024-05-03 09:20:00|15.35|15.27|15.36|15.28|15.38|15.3|15.34|15.26|242
1714728300000|2024-05-03 09:25:00|||||||||1419
1714728600000|2024-05-03 09:30:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|104
1714728900000|2024-05-03 09:35:00|15.35|15.27|15.34|15.26|15.35|15.27|15.34|15.26|7
1714729200000|2024-05-03 09:40:00|15.35|15.27|15.39|15.31|15.39|15.31|15.34|15.26|61
1714729500000|2024-05-03 09:45:00|||||||||2
1714729800000|2024-05-03 09:50:00|||||||||8
1714730100000|2024-05-03 09:55:00|||||||||2
1714730400000|2024-05-03 10:00:00|||||||||4
1714730700000|2024-05-03 10:05:00|||||||||79
1714731000000|2024-05-03 10:10:00|||||||||11
1714731300000|2024-05-03 10:15:00|||||||||4
1714731600000|2024-05-03 10:20:00|||||||||19
1714731900000|2024-05-03 10:25:00|||||||||16
1714732200000|2024-05-03 10:30:00|||||||||3
1714732500000|2024-05-03 10:35:00|||||||||17
1714732800000|2024-05-03 10:40:00|||||||||1
1714733100000|2024-05-03 10:45:00|||||||||36
1714733400000|2024-05-03 10:50:00|||||||||1
1714733700000|2024-05-03 10:55:00|||||||||3
1714734000000|2024-05-03 11:00:00|||||||||24
1714734300000|2024-05-03 11:05:00|||||||||18
1714734600000|2024-05-03 11:10:00|||||||||8
1714734900000|2024-05-03 11:15:00|||||||||1
1714735200000|2024-05-03 11:20:00|||||||||3
1714735500000|2024-05-03 11:25:00|||||||||6
1714735800000|2024-05-03 11:30:00|15.38|15.3|15.39|15.31|15.39|15.31|15.37|15.29|287
1714736100000|2024-05-03 11:35:00|15.37|15.29|15.38|15.3|15.39|15.31|15.37|15.29|234
1714736400000|2024-05-03 11:40:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|3
1714736700000|2024-05-03 11:45:00|||||||||2
1714737000000|2024-05-03 11:50:00|15.39|15.31|15.37|15.29|15.39|15.31|15.37|15.29|136
1714737300000|2024-05-03 11:55:00|||||||||2
1714737600000|2024-05-03 12:00:00|||||||||6
1714737900000|2024-05-03 12:05:00|15.34|15.26|15.33|15.25|15.34|15.26|15.32|15.24|302
1714738200000|2024-05-03 12:10:00|15.34|15.26|15.29|15.21|15.34|15.26|15.29|15.21|67
1714738800000|2024-05-03 12:20:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1714739100000|2024-05-03 12:25:00|15.29|15.21|15.33|15.25|15.34|15.26|15.29|15.21|80
1714739400000|2024-05-03 12:30:00|15.4|15.15|15.07|14.99|15.4|15.21|14.97|14.89|1062
1714739700000|2024-05-03 12:35:00|15.05|14.97|15.12|15.04|15.17|15.09|14.99|14.91|1868
1714740000000|2024-05-03 12:40:00|15.1|15.02|15.14|15.06|15.17|15.09|15.09|15.01|267
1714740300000|2024-05-03 12:45:00|15.13|15.05|15.12|15.04|15.13|15.05|15.09|15.01|234
1714740600000|2024-05-03 12:50:00|15.1|15.02|15.09|15.01|15.17|15.09|15.07|14.99|196
1714740900000|2024-05-03 12:55:00|15.08|15|15.09|15.01|15.12|15.04|15.07|14.99|102
1714741200000|2024-05-03 13:00:00|15.12|15.04|15.09|15.01|15.12|15.04|15.07|14.99|506
1714741500000|2024-05-03 13:05:00|15.08|15|15.12|15.04|15.12|15.04|15.07|14.99|250
1714741800000|2024-05-03 13:10:00|15.09|15.01|15.12|15.04|15.12|15.04|15.08|15|272
1714742100000|2024-05-03 13:15:00|15.1|15.02|15.17|15.09|15.19|15.11|15.1|15.02|1062
1714742400000|2024-05-03 13:20:00|15.18|15.1|15.18|15.1|15.19|15.11|15.17|15.09|370
1714742700000|2024-05-03 13:25:00|15.19|15.11|15.12|15.04|15.19|15.11|15.12|15.04|230
1714743000000|2024-05-03 13:30:00|15.14|15.06|15.14|15.06|15.17|15.09|15.13|15.05|22
1714743300000|2024-05-03 13:35:00|15.12|15.04|15.19|15.11|15.19|15.11|15.12|15.04|250
1714743600000|2024-05-03 13:40:00|15.18|15.1|15.14|15.06|15.18|15.1|15.12|15.04|55
1714743900000|2024-05-03 13:45:00|15.11|15.03|15.12|15.04|15.17|15.09|15.11|15.03|135
1714744200000|2024-05-03 13:50:00|15.14|15.06|15.12|15.04|15.16|15.08|15.09|15.01|88
1714744500000|2024-05-03 13:55:00|15.11|15.03|15.12|15.04|15.12|15.04|15.09|15.01|387
1714744800000|2024-05-03 14:00:00|15.11|15.03|15.27|15.19|15.29|15.21|15.08|15|434
1714745100000|2024-05-03 14:05:00|15.29|15.21|15.27|15.19|15.34|15.26|15.21|15.13|531
1714745400000|2024-05-03 14:10:00|15.28|15.2|15.34|15.26|15.39|15.31|15.24|15.16|118
1714745700000|2024-05-03 14:15:00|15.33|15.25|15.29|15.21|15.34|15.26|15.27|15.19|71
1714746000000|2024-05-03 14:20:00|15.31|15.23|15.29|15.21|15.34|15.26|15.26|15.18|202
1714746300000|2024-05-03 14:25:00|15.32|15.24|15.24|15.16|15.36|15.28|15.19|15.11|319
1714746600000|2024-05-03 14:30:00|15.22|15.14|15.29|15.21|15.29|15.21|15.19|15.11|104
1714746900000|2024-05-03 14:35:00|15.31|15.23|15.29|15.21|15.34|15.26|15.24|15.16|82
1714747200000|2024-05-03 14:40:00|15.27|15.19|15.24|15.16|15.34|15.26|15.24|15.16|143
1714747500000|2024-05-03 14:45:00|15.26|15.18|15.27|15.19|15.28|15.2|15.24|15.16|146
1714747800000|2024-05-03 14:50:00|15.29|15.21|15.29|15.21|15.29|15.21|15.27|15.19|110
1714748100000|2024-05-03 14:55:00|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|197
1714748400000|2024-05-03 15:00:00|15.27|15.19|15.34|15.26|15.34|15.26|15.27|15.19|221
1714748700000|2024-05-03 15:05:00|15.32|15.24|15.34|15.26|15.34|15.26|15.29|15.21|237
1714749000000|2024-05-03 15:10:00|15.33|15.25|15.34|15.26|15.34|15.26|15.32|15.24|196
1714749300000|2024-05-03 15:15:00|15.33|15.25|15.33|15.25|15.34|15.26|15.29|15.21|662
1714749600000|2024-05-03 15:20:00|15.32|15.24|15.32|15.24|15.34|15.26|15.32|15.24|62
1714749900000|2024-05-03 15:25:00|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|941
1714750200000|2024-05-03 15:30:00|15.22|15.14|15.17|15.09|15.24|15.16|15.17|15.09|324
1714750500000|2024-05-03 15:35:00|15.18|15.1|15.17|15.09|15.19|15.11|15.17|15.09|5
1714750800000|2024-05-03 15:40:00|15.18|15.1|15.18|15.1|15.19|15.11|15.14|15.06|56
1714751100000|2024-05-03 15:45:00|15.17|15.09|15.14|15.06|15.17|15.09|15.09|15.01|214
1714751400000|2024-05-03 15:50:00|15.13|15.05|15.14|15.06|15.14|15.06|15.12|15.04|136
1714751700000|2024-05-03 15:55:00|15.12|15.04|15.12|15.04|15.12|15.04|15.09|15.01|180
1714752000000|2024-05-03 16:00:00|15.09|15.01|15.12|15.04|15.12|15.04|15.08|15|31
1714752300000|2024-05-03 16:05:00|||||||||2
1714752600000|2024-05-03 16:10:00|15.08|15|15.08|15|15.08|15|15.07|14.99|300
1714752900000|2024-05-03 16:15:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|3
1714753200000|2024-05-03 16:20:00|15.1|15.02|15.07|14.99|15.12|15.04|15.07|14.99|53
1714753500000|2024-05-03 16:25:00|15.08|15|15.1|15.02|15.12|15.04|15.08|15|11
1714753800000|2024-05-03 16:30:00|15.07|14.99|15.07|14.99|15.12|15.04|15.07|14.99|49
1714754100000|2024-05-03 16:35:00|||||||||2
1714754400000|2024-05-03 16:40:00|15.08|15|15.12|15.04|15.12|15.04|15.08|15|9
1714754700000|2024-05-03 16:45:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|7
1714755300000|2024-05-03 16:55:00|||||||||2
1714755900000|2024-05-03 17:05:00|15.08|15|15.12|15.04|15.12|15.04|15.07|14.99|72
1714756800000|2024-05-03 17:20:00|||||||||6
1714758000000|2024-05-03 17:40:00|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|161
1714758300000|2024-05-03 17:45:00|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|45
1714760100000|2024-05-03 18:15:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|189
1714761000000|2024-05-03 18:30:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|8
1714761300000|2024-05-03 18:35:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|2
1714762200000|2024-05-03 18:50:00|||||||||1
1714762500000|2024-05-03 18:55:00|15.15|15.07|15.12|15.04|15.16|15.08|15.12|15.04|26
1714762800000|2024-05-03 19:00:00|15.11|15.03|15.1|15.02|15.12|15.04|15.1|15.02|16
1714763100000|2024-05-03 19:05:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|9
1714763400000|2024-05-03 19:10:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|3
1714763700000|2024-05-03 19:15:00|||||||||3
1714764300000|2024-05-03 19:25:00|15.11|15.03|15.11|15.03|15.12|15.04|15.11|15.03|5
1714764600000|2024-05-03 19:30:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|1
1714764900000|2024-05-03 19:35:00|||||||||3
1714765200000|2024-05-03 19:40:00|15.1|15.02|15.1|15.02|15.1|15.02|15.07|14.99|8
1714765500000|2024-05-03 19:45:00|15.11|15.03|15.12|15.04|15.12|15.04|15.11|15.03|13
1714765800000|2024-05-03 19:50:00|15.11|15.03|15.12|15.04|15.12|15.04|15.1|15.02|23
1714766100000|2024-05-03 19:55:00|15.14|15.06|15.17|15.09|15.17|15.09|15.14|15.06|41
1714954500000|2024-05-06 00:15:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1714954800000|2024-05-06 00:20:00|15.12|15.04|15.16|15.08|15.18|15.1|15.12|15.04|0
1714955100000|2024-05-06 00:25:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|0
1714956000000|2024-05-06 00:40:00|15.12|15.04|15.14|15.06|15.14|15.06|15.11|15.03|0
1714956600000|2024-05-06 00:50:00|15.11|15.03|15.14|15.06|15.14|15.06|15.11|15.03|0
1714957500000|2024-05-06 01:05:00|15.12|15.04|15.14|15.06|15.14|15.06|15.11|15.03|0
1714958100000|2024-05-06 01:15:00|15.13|15.05|15.11|15.03|15.14|15.06|15.11|15.03|3
1714958700000|2024-05-06 01:25:00|15.12|15.04|15.11|15.03|15.14|15.06|15.11|15.03|10
1714964100000|2024-05-06 02:55:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1714966500000|2024-05-06 03:35:00|15.19|14.94|15.19|14.94|15.19|14.94|15.19|14.94|0
1714967400000|2024-05-06 03:50:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1714968900000|2024-05-06 04:15:00|15.13|15.05|15.12|15.04|15.16|15.08|15.12|15.04|0
1714972200000|2024-05-06 05:10:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1714973100000|2024-05-06 05:25:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|3
1714973400000|2024-05-06 05:30:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1714974000000|2024-05-06 05:40:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|0
1714974300000|2024-05-06 05:45:00|15.19|14.94|15.1|15.02|15.19|15.04|15.1|14.94|0
1714974600000|2024-05-06 05:50:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|1
1714974900000|2024-05-06 05:55:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1714975200000|2024-05-06 06:00:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|7
1714975500000|2024-05-06 06:05:00|15.07|14.99|15.09|15.01|15.09|15.01|15.07|14.99|45
1714975800000|2024-05-06 06:10:00|15.11|15.03|15.11|15.03|15.12|15.04|15.11|15.03|15
1714976400000|2024-05-06 06:20:00|15.12|15.04|15.11|15.03|15.12|15.04|15.11|15.03|1
1714977000000|2024-05-06 06:30:00|15.1|15.02|15.1|15.02|15.11|15.03|15.1|15.02|3
1714977300000|2024-05-06 06:35:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|0
1714977600000|2024-05-06 06:40:00|15.07|14.99|15.09|15.01|15.09|15.01|15.07|14.99|0
1714978500000|2024-05-06 06:55:00|||||||||5
1714978800000|2024-05-06 07:00:00|15.1|15.02|15.1|15.02|15.1|15.02|15.07|14.99|10
1714979100000|2024-05-06 07:05:00|15.09|15.01|15.1|15.02|15.12|15.04|15.09|15.01|145
1714979400000|2024-05-06 07:10:00|||||||||130
1714979700000|2024-05-06 07:15:00|15.09|15.01|15.14|15.06|15.14|15.06|15.07|14.99|249
1714980000000|2024-05-06 07:20:00|15.16|15.08|15.17|15.09|15.17|15.09|15.14|15.06|29
1714980300000|2024-05-06 07:25:00|||||||||5
1714980600000|2024-05-06 07:30:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|255
1714980900000|2024-05-06 07:35:00|||||||||151
1714981200000|2024-05-06 07:40:00|||||||||14
1714981500000|2024-05-06 07:45:00|||||||||2
1714981800000|2024-05-06 07:50:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|43
1714982100000|2024-05-06 07:55:00|15.14|15.06|15.15|15.07|15.15|15.07|15.12|15.04|21
1714982400000|2024-05-06 08:00:00|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|2
1714982700000|2024-05-06 08:05:00|15.11|15.03|15.1|15.02|15.12|15.04|15.1|15.02|95
1714983000000|2024-05-06 08:10:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|100
1714983300000|2024-05-06 08:15:00|||||||||2
1714983600000|2024-05-06 08:20:00|||||||||12
1714983900000|2024-05-06 08:25:00|||||||||37
1714984200000|2024-05-06 08:30:00|||||||||5
1714984500000|2024-05-06 08:35:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|17
1714984800000|2024-05-06 08:40:00|15.07|14.99|15.09|15.01|15.09|15.01|15.07|14.99|2
1714985100000|2024-05-06 08:45:00|15.1|15.02|15.1|15.02|15.1|15.02|15.07|14.99|7
1714985400000|2024-05-06 08:50:00|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|14
1714985700000|2024-05-06 08:55:00|||||||||5
1714986000000|2024-05-06 09:00:00|||||||||9
1714986300000|2024-05-06 09:05:00|||||||||3
1714986600000|2024-05-06 09:10:00|||||||||15
1714986900000|2024-05-06 09:15:00|15.07|14.99|15.05|14.97|15.09|15.01|15.05|14.97|170
1714987200000|2024-05-06 09:20:00|||||||||11
1714987500000|2024-05-06 09:25:00|||||||||7
1714987800000|2024-05-06 09:30:00|||||||||5
1714988100000|2024-05-06 09:35:00|||||||||3
1714988400000|2024-05-06 09:40:00|||||||||5
1714988700000|2024-05-06 09:45:00|||||||||607
1714989000000|2024-05-06 09:50:00|||||||||4
1714989300000|2024-05-06 09:55:00|||||||||7
1714989600000|2024-05-06 10:00:00|||||||||7
1714989900000|2024-05-06 10:05:00|15.02|14.94|15|14.92|15.02|14.94|15|14.92|125
1714990200000|2024-05-06 10:10:00|||||||||11
1714990500000|2024-05-06 10:15:00|||||||||7
1714990800000|2024-05-06 10:20:00|15.02|14.94|15.03|14.95|15.03|14.95|15.02|14.94|297
1714991100000|2024-05-06 10:25:00|||||||||104
1714991400000|2024-05-06 10:30:00|15.08|15|15.08|15|15.08|15|15.08|15|50
1714991700000|2024-05-06 10:35:00|15.04|14.96|15.03|14.95|15.04|14.96|15.03|14.95|372
1714992000000|2024-05-06 10:40:00|15.01|14.93|15|14.92|15.01|14.93|15|14.92|77
1714992300000|2024-05-06 10:45:00|||||||||2
1714992600000|2024-05-06 10:50:00|14.98|14.9|14.98|14.9|14.98|14.9|14.95|14.87|215
1714992900000|2024-05-06 10:55:00|||||||||61
1714993200000|2024-05-06 11:00:00|||||||||4
1714993500000|2024-05-06 11:05:00|||||||||2
1714993800000|2024-05-06 11:10:00|||||||||12
1714994100000|2024-05-06 11:15:00|||||||||9
1714994400000|2024-05-06 11:20:00|14.96|14.88|14.98|14.9|14.98|14.9|14.96|14.88|78
1714994700000|2024-05-06 11:25:00|14.96|14.88|14.93|14.85|14.96|14.88|14.93|14.85|22
1714995000000|2024-05-06 11:30:00|||||||||678
1714995300000|2024-05-06 11:35:00|||||||||32
1714995600000|2024-05-06 11:40:00|||||||||54
1714995900000|2024-05-06 11:45:00|14.96|14.88|14.98|14.9|14.98|14.9|14.96|14.88|40
1714996200000|2024-05-06 11:50:00|14.96|14.88|14.96|14.88|14.96|14.88|14.93|14.85|215
1714996500000|2024-05-06 11:55:00|||||||||2
1714996800000|2024-05-06 12:00:00|14.94|14.86|14.94|14.86|14.96|14.88|14.93|14.85|3
1714997100000|2024-05-06 12:05:00|14.93|14.85|14.93|14.85|14.93|14.85|14.91|14.83|262
1714997400000|2024-05-06 12:10:00|||||||||4
1714997700000|2024-05-06 12:15:00|||||||||3
1714998000000|2024-05-06 12:20:00|14.96|14.88|14.94|14.86|14.98|14.9|14.94|14.86|207
1714998300000|2024-05-06 12:25:00|14.93|14.85|14.94|14.86|14.98|14.9|14.93|14.85|114
1714998600000|2024-05-06 12:30:00|14.93|14.85|14.94|14.86|14.94|14.86|14.93|14.85|293
1714998900000|2024-05-06 12:35:00|14.98|14.9|14.94|14.86|14.98|14.9|14.94|14.86|194
1714999200000|2024-05-06 12:40:00|14.96|14.88|14.98|14.9|14.98|14.9|14.96|14.88|175
1714999500000|2024-05-06 12:45:00|||||||||30
1714999800000|2024-05-06 12:50:00|||||||||234
1715000100000|2024-05-06 12:55:00|14.97|14.89|14.93|14.85|14.97|14.89|14.93|14.85|65
1715000400000|2024-05-06 13:00:00|14.94|14.86|14.97|14.89|14.98|14.9|14.93|14.85|84
1715000700000|2024-05-06 13:05:00|14.98|14.9|14.98|14.9|14.98|14.9|14.96|14.88|30
1715001000000|2024-05-06 13:10:00|14.97|14.89|14.98|14.9|14.98|14.9|14.96|14.88|65
1715001300000|2024-05-06 13:15:00|14.97|14.89|14.96|14.88|14.97|14.89|14.93|14.85|40
1715001600000|2024-05-06 13:20:00|||||||||6
1715001900000|2024-05-06 13:25:00|14.93|14.85|14.93|14.85|14.96|14.88|14.91|14.83|237
1715002200000|2024-05-06 13:30:00|14.92|14.84|14.93|14.85|14.96|14.88|14.92|14.84|130
1715002500000|2024-05-06 13:35:00|14.96|14.88|14.96|14.88|14.96|14.88|14.94|14.86|3
1715002800000|2024-05-06 13:40:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|14
1715003100000|2024-05-06 13:45:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|49
1715003400000|2024-05-06 13:50:00|||||||||69
1715003700000|2024-05-06 13:55:00|14.89|14.81|14.88|14.8|14.89|14.81|14.88|14.8|29
1715004000000|2024-05-06 14:00:00|||||||||34
1715004300000|2024-05-06 14:05:00|14.9|14.82|14.9|14.82|14.9|14.82|14.85|14.77|1062
1715004600000|2024-05-06 14:10:00|||||||||14
1715004900000|2024-05-06 14:15:00|||||||||3
1715005200000|2024-05-06 14:20:00|||||||||81
1715005500000|2024-05-06 14:25:00|14.85|14.77|14.92|14.84|14.92|14.84|14.85|14.77|978
1715005800000|2024-05-06 14:30:00|14.91|14.83|14.92|14.84|14.92|14.84|14.9|14.82|227
1715006100000|2024-05-06 14:35:00|14.9|14.82|14.87|14.79|14.9|14.82|14.87|14.79|4
1715006400000|2024-05-06 14:40:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|258
1715006700000|2024-05-06 14:45:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|11
1715007000000|2024-05-06 14:50:00|||||||||13
1715007300000|2024-05-06 14:55:00|14.85|14.77|14.87|14.79|14.87|14.79|14.85|14.77|625
1715007600000|2024-05-06 15:00:00|||||||||83
1715007900000|2024-05-06 15:05:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|104
1715008200000|2024-05-06 15:10:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|176
1715008500000|2024-05-06 15:15:00|||||||||72
1715008800000|2024-05-06 15:20:00|||||||||89
1715009100000|2024-05-06 15:25:00|14.9|14.82|14.92|14.84|14.92|14.84|14.87|14.79|675
1715009400000|2024-05-06 15:30:00|||||||||20
1715009700000|2024-05-06 15:35:00|14.87|14.79|14.92|14.84|14.92|14.84|14.87|14.79|272
1715010300000|2024-05-06 15:45:00|14.91|14.83|14.92|14.84|14.92|14.84|14.9|14.82|10
1715010600000|2024-05-06 15:50:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|1
1715010900000|2024-05-06 15:55:00|||||||||16
1715011200000|2024-05-06 16:00:00|14.92|14.84|14.9|14.82|14.92|14.84|14.9|14.82|33
1715011800000|2024-05-06 16:10:00|14.92|14.84|14.92|14.84|14.92|14.84|14.91|14.83|41
1715012100000|2024-05-06 16:15:00|14.91|14.83|14.92|14.84|14.92|14.84|14.9|14.82|5
1715012400000|2024-05-06 16:20:00|||||||||50
1715012700000|2024-05-06 16:25:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|25
1715013000000|2024-05-06 16:30:00|14.92|14.84|14.9|14.82|14.92|14.84|14.9|14.82|5
1715013300000|2024-05-06 16:35:00|||||||||52
1715013600000|2024-05-06 16:40:00|||||||||48
1715013900000|2024-05-06 16:45:00|14.92|14.84|14.92|14.84|14.95|14.87|14.9|14.82|130
1715014200000|2024-05-06 16:50:00|14.91|14.83|14.91|14.83|14.92|14.84|14.91|14.83|2
1715014500000|2024-05-06 16:55:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1715015100000|2024-05-06 17:05:00|14.92|14.84|14.92|14.84|14.92|14.84|14.91|14.83|11
1715015400000|2024-05-06 17:10:00|14.91|14.83|14.92|14.84|14.92|14.84|14.91|14.83|0
1715015700000|2024-05-06 17:15:00|14.91|14.83|14.91|14.83|14.92|14.84|14.91|14.83|7
1715016000000|2024-05-06 17:20:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1715018400000|2024-05-06 18:00:00|14.87|14.79|14.9|14.82|14.9|14.82|14.87|14.79|0
1715018700000|2024-05-06 18:05:00|||||||||3
1715019000000|2024-05-06 18:10:00|||||||||4
1715019600000|2024-05-06 18:20:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|3
1715019900000|2024-05-06 18:25:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|0
1715020200000|2024-05-06 18:30:00|14.9|14.82|14.88|14.8|14.9|14.82|14.88|14.8|16
1715020500000|2024-05-06 18:35:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|5
1715021100000|2024-05-06 18:45:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1715022000000|2024-05-06 19:00:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|45
1715023800000|2024-05-06 19:30:00|14.88|14.8|14.87|14.79|14.89|14.81|14.85|14.77|280
1715024100000|2024-05-06 19:35:00|||||||||35
1715024400000|2024-05-06 19:40:00|14.86|14.78|14.87|14.79|14.87|14.79|14.86|14.78|4
1715024700000|2024-05-06 19:45:00|14.86|14.78|14.85|14.77|14.87|14.79|14.85|14.77|34
1715025000000|2024-05-06 19:50:00|14.86|14.78|14.85|14.77|14.86|14.78|14.85|14.77|3
1715025300000|2024-05-06 19:55:00|14.84|14.76|14.84|14.76|14.84|14.76|14.8|14.72|91
1715025600000|2024-05-06 20:00:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1715040900000|2024-05-07 00:15:00|14.97|14.67|14.97|14.67|14.97|14.67|14.97|14.67|0
1715041200000|2024-05-07 00:20:00|14.95|14.7|14.83|14.75|14.95|14.75|14.78|14.68|0
1715042400000|2024-05-07 00:40:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|1
1715043000000|2024-05-07 00:50:00|14.86|14.78|14.85|14.77|14.88|14.8|14.83|14.75|10
1715043300000|2024-05-07 00:55:00|14.88|14.8|14.88|14.8|14.88|14.8|14.85|14.77|0
1715043600000|2024-05-07 01:00:00|14.85|14.77|14.85|14.77|14.88|14.8|14.85|14.77|0
1715043900000|2024-05-07 01:05:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715044200000|2024-05-07 01:10:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715044500000|2024-05-07 01:15:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715044800000|2024-05-07 01:20:00|14.86|14.78|14.86|14.78|14.88|14.8|14.85|14.77|0
1715045100000|2024-05-07 01:25:00|14.88|14.8|14.88|14.8|14.88|14.8|14.85|14.77|0
1715045700000|2024-05-07 01:35:00|14.85|14.77|14.85|14.77|14.88|14.8|14.85|14.77|0
1715046000000|2024-05-07 01:40:00|14.87|14.79|14.85|14.77|14.88|14.8|14.85|14.77|0
1715046300000|2024-05-07 01:45:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715046600000|2024-05-07 01:50:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715046900000|2024-05-07 01:55:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715047200000|2024-05-07 02:00:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715047500000|2024-05-07 02:05:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715047800000|2024-05-07 02:10:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715048100000|2024-05-07 02:15:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715048400000|2024-05-07 02:20:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715049000000|2024-05-07 02:30:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715049300000|2024-05-07 02:35:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715049600000|2024-05-07 02:40:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715049900000|2024-05-07 02:45:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715050200000|2024-05-07 02:50:00|14.86|14.78|14.86|14.78|14.88|14.8|14.84|14.76|115
1715050500000|2024-05-07 02:55:00|14.85|14.77|14.86|14.78|14.86|14.78|14.84|14.76|0
1715050800000|2024-05-07 03:00:00|14.84|14.76|14.86|14.78|14.86|14.78|14.84|14.76|0
1715051100000|2024-05-07 03:05:00|14.84|14.76|14.85|14.77|14.88|14.8|14.82|14.74|27
1715051400000|2024-05-07 03:10:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715051700000|2024-05-07 03:15:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715052000000|2024-05-07 03:20:00|14.86|14.78|14.88|14.8|14.88|14.8|14.85|14.77|0
1715052300000|2024-05-07 03:25:00|14.85|14.77|14.85|14.77|14.88|14.8|14.85|14.77|0
1715052600000|2024-05-07 03:30:00|14.86|14.78|14.88|14.8|14.88|14.8|14.85|14.77|0
1715052900000|2024-05-07 03:35:00|14.85|14.77|14.85|14.77|14.88|14.8|14.85|14.77|0
1715053200000|2024-05-07 03:40:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715053500000|2024-05-07 03:45:00|14.86|14.78|14.85|14.77|14.88|14.8|14.85|14.77|0
1715053800000|2024-05-07 03:50:00|14.86|14.78|14.88|14.8|14.88|14.8|14.85|14.77|0
1715054400000|2024-05-07 04:00:00|14.85|14.77|14.85|14.77|14.88|14.8|14.85|14.77|0
1715054700000|2024-05-07 04:05:00|14.87|14.79|14.88|14.8|14.88|14.8|14.85|14.77|0
1715055000000|2024-05-07 04:10:00|14.87|14.79|14.85|14.77|14.88|14.8|14.85|14.77|0
1715055300000|2024-05-07 04:15:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715055600000|2024-05-07 04:20:00|14.88|14.8|14.85|14.77|14.88|14.8|14.85|14.77|0
1715055900000|2024-05-07 04:25:00|14.86|14.78|14.84|14.76|14.88|14.8|14.83|14.75|24
1715056200000|2024-05-07 04:30:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|0
1715056500000|2024-05-07 04:35:00|14.86|14.78|14.86|14.78|14.86|14.78|14.84|14.76|0
1715056800000|2024-05-07 04:40:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|0
1715057100000|2024-05-07 04:45:00|14.86|14.78|14.98|14.73|14.98|14.78|14.84|14.73|3
1715058300000|2024-05-07 05:05:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1715058600000|2024-05-07 05:10:00|||||||||2
1715058900000|2024-05-07 05:15:00|14.86|14.78|14.82|14.74|14.86|14.78|14.8|14.72|16
1715059200000|2024-05-07 05:20:00|14.85|14.77|14.82|14.74|14.85|14.77|14.8|14.72|14
1715060400000|2024-05-07 05:40:00|14.85|14.77|14.82|14.74|14.85|14.77|14.8|14.72|0
1715060700000|2024-05-07 05:45:00|14.83|14.75|14.84|14.76|14.85|14.77|14.82|14.74|0
1715061000000|2024-05-07 05:50:00|14.85|14.77|14.8|14.72|14.85|14.77|14.8|14.72|2
1715061300000|2024-05-07 05:55:00|14.79|14.71|14.79|14.71|14.8|14.72|14.79|14.71|4
1715061600000|2024-05-07 06:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|1
1715062800000|2024-05-07 06:20:00|||||||||1
1715063100000|2024-05-07 06:25:00|||||||||1
1715063400000|2024-05-07 06:30:00|||||||||15
1715064000000|2024-05-07 06:40:00|||||||||2
1715065200000|2024-05-07 07:00:00|||||||||7
1715065500000|2024-05-07 07:05:00|||||||||22
1715065800000|2024-05-07 07:10:00|||||||||14
1715066100000|2024-05-07 07:15:00|14.8|14.72|14.8|14.72|14.85|14.77|14.8|14.72|651
1715066400000|2024-05-07 07:20:00|14.84|14.76|14.85|14.77|14.85|14.77|14.84|14.76|57
1715066700000|2024-05-07 07:25:00|||||||||165
1715067000000|2024-05-07 07:30:00|||||||||68
1715067300000|2024-05-07 07:35:00|||||||||63
1715067600000|2024-05-07 07:40:00|||||||||69
1715067900000|2024-05-07 07:45:00|||||||||19
1715068200000|2024-05-07 07:50:00|||||||||555
1715068500000|2024-05-07 07:55:00|14.87|14.79|14.87|14.79|14.87|14.79|14.85|14.77|180
1715068800000|2024-05-07 08:00:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|709
1715069100000|2024-05-07 08:05:00|14.89|14.81|14.84|14.76|14.89|14.81|14.84|14.76|287
1715069400000|2024-05-07 08:10:00|||||||||78
1715069700000|2024-05-07 08:15:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|422
1715070000000|2024-05-07 08:20:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|12
1715070300000|2024-05-07 08:25:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|43
1715070600000|2024-05-07 08:30:00|||||||||66
1715070900000|2024-05-07 08:35:00|14.79|14.71|14.77|14.69|14.79|14.71|14.77|14.69|309
1715071200000|2024-05-07 08:40:00|14.79|14.71|14.81|14.73|14.81|14.73|14.79|14.71|162
1715071500000|2024-05-07 08:45:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|4
1715071800000|2024-05-07 08:50:00|14.84|14.76|14.79|14.71|14.84|14.76|14.77|14.69|563
1715072100000|2024-05-07 08:55:00|14.78|14.7|14.79|14.71|14.79|14.71|14.77|14.69|276
1715072400000|2024-05-07 09:00:00|||||||||12
1715072700000|2024-05-07 09:05:00|14.77|14.69|14.74|14.66|14.77|14.69|14.74|14.66|293
1715073000000|2024-05-07 09:10:00|14.72|14.64|14.72|14.64|14.74|14.66|14.72|14.64|118
1715073300000|2024-05-07 09:15:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|38
1715073600000|2024-05-07 09:20:00|||||||||21
1715073900000|2024-05-07 09:25:00|||||||||33
1715074200000|2024-05-07 09:30:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|150
1715074500000|2024-05-07 09:35:00|||||||||11
1715074800000|2024-05-07 09:40:00|14.78|14.7|14.79|14.71|14.79|14.71|14.78|14.7|136
1715075100000|2024-05-07 09:45:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|242
1715075400000|2024-05-07 09:50:00|14.82|14.74|14.79|14.71|14.82|14.74|14.79|14.71|12
1715075700000|2024-05-07 09:55:00|||||||||29
1715076000000|2024-05-07 10:00:00|||||||||31
1715076300000|2024-05-07 10:05:00|||||||||12
1715076600000|2024-05-07 10:10:00|14.81|14.73|14.79|14.71|14.81|14.73|14.79|14.71|270
1715076900000|2024-05-07 10:15:00|||||||||149
1715077200000|2024-05-07 10:20:00|||||||||21
1715077500000|2024-05-07 10:25:00|||||||||20
1715077800000|2024-05-07 10:30:00|||||||||12
1715078100000|2024-05-07 10:35:00|14.81|14.73|14.79|14.71|14.81|14.73|14.79|14.71|8
1715078400000|2024-05-07 10:40:00|14.84|14.76|14.83|14.75|14.84|14.76|14.83|14.75|336
1715078700000|2024-05-07 10:45:00|14.84|14.76|14.84|14.76|14.84|14.76|14.83|14.75|40
1715079000000|2024-05-07 10:50:00|||||||||8
1715079300000|2024-05-07 10:55:00|||||||||20
1715079600000|2024-05-07 11:00:00|||||||||11
1715079900000|2024-05-07 11:05:00|||||||||12
1715080200000|2024-05-07 11:10:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|92
1715080500000|2024-05-07 11:15:00|||||||||14
1715080800000|2024-05-07 11:20:00|||||||||15
1715081100000|2024-05-07 11:25:00|14.85|14.77|14.84|14.76|14.86|14.78|14.84|14.76|198
1715081400000|2024-05-07 11:30:00|14.86|14.78|14.84|14.76|14.86|14.78|14.84|14.76|85
1715081700000|2024-05-07 11:35:00|14.86|14.78|14.86|14.78|14.86|14.78|14.84|14.76|109
1715082000000|2024-05-07 11:40:00|||||||||173
1715082300000|2024-05-07 11:45:00|14.89|14.81|14.86|14.78|14.89|14.81|14.86|14.78|12
1715082600000|2024-05-07 11:50:00|14.88|14.8|14.86|14.78|14.88|14.8|14.86|14.78|10
1715082900000|2024-05-07 11:55:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|451
1715083200000|2024-05-07 12:00:00|14.82|14.74|14.81|14.73|14.85|14.77|14.81|14.73|176
1715083500000|2024-05-07 12:05:00|||||||||54
1715083800000|2024-05-07 12:10:00|||||||||6
1715084100000|2024-05-07 12:15:00|||||||||41
1715084400000|2024-05-07 12:20:00|||||||||39
1715084700000|2024-05-07 12:25:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|751
1715085000000|2024-05-07 12:30:00|||||||||54
1715085300000|2024-05-07 12:35:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|200
1715085600000|2024-05-07 12:40:00|||||||||12
1715085900000|2024-05-07 12:45:00|||||||||150
1715086200000|2024-05-07 12:50:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|252
1715086500000|2024-05-07 12:55:00|||||||||1
1715086800000|2024-05-07 13:00:00|||||||||32
1715087100000|2024-05-07 13:05:00|||||||||47
1715087400000|2024-05-07 13:10:00|||||||||35
1715087700000|2024-05-07 13:15:00|||||||||66
1715088000000|2024-05-07 13:20:00|||||||||61
1715088300000|2024-05-07 13:25:00|||||||||47
1715088600000|2024-05-07 13:30:00|14.76|14.68|14.79|14.71|14.79|14.71|14.76|14.68|328
1715088900000|2024-05-07 13:35:00|14.8|14.72|14.81|14.73|14.84|14.76|14.8|14.72|292
1715089200000|2024-05-07 13:40:00|14.79|14.71|14.79|14.71|14.81|14.73|14.79|14.71|459
1715089500000|2024-05-07 13:45:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|21
1715089800000|2024-05-07 13:50:00|14.84|14.76|14.81|14.73|14.84|14.76|14.79|14.71|226
1715090100000|2024-05-07 13:55:00|14.82|14.74|14.79|14.71|14.84|14.76|14.79|14.71|222
1715090400000|2024-05-07 14:00:00|14.81|14.73|14.77|14.69|14.82|14.74|14.77|14.69|810
1715090700000|2024-05-07 14:05:00|14.76|14.68|14.76|14.68|14.76|14.68|14.72|14.64|942
1715091000000|2024-05-07 14:10:00|14.72|14.64|14.76|14.68|14.76|14.68|14.72|14.64|5
1715091300000|2024-05-07 14:15:00|||||||||82
1715091600000|2024-05-07 14:20:00|14.77|14.69|14.77|14.69|14.77|14.69|14.76|14.68|180
1715091900000|2024-05-07 14:25:00|||||||||128
1715092200000|2024-05-07 14:30:00|||||||||78
1715092500000|2024-05-07 14:35:00|||||||||35
1715092800000|2024-05-07 14:40:00|||||||||78
1715093100000|2024-05-07 14:45:00|||||||||390
1715093400000|2024-05-07 14:50:00|||||||||75
1715093700000|2024-05-07 14:55:00|14.76|14.68|14.76|14.68|14.77|14.69|14.72|14.64|238
1715094000000|2024-05-07 15:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|330
1715094300000|2024-05-07 15:05:00|||||||||50
1715094600000|2024-05-07 15:10:00|||||||||45
1715094900000|2024-05-07 15:15:00|||||||||68
1715095200000|2024-05-07 15:20:00|||||||||90
1715095500000|2024-05-07 15:25:00|14.83|14.75|14.81|14.73|14.83|14.75|14.78|14.7|1071
1715095800000|2024-05-07 15:30:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|80
1715096100000|2024-05-07 15:35:00|||||||||10
1715096400000|2024-05-07 15:40:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|53
1715096700000|2024-05-07 15:45:00|||||||||10
1715097000000|2024-05-07 15:50:00|||||||||12
1715097300000|2024-05-07 15:55:00|||||||||50
1715097600000|2024-05-07 16:00:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|78
1715097900000|2024-05-07 16:05:00|14.71|14.63|14.71|14.63|14.76|14.68|14.71|14.63|416
1715098200000|2024-05-07 16:10:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|98
1715098500000|2024-05-07 16:15:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|1
1715098800000|2024-05-07 16:20:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|9
1715099100000|2024-05-07 16:25:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|3
1715099400000|2024-05-07 16:30:00|||||||||6
1715099700000|2024-05-07 16:35:00|14.74|14.66|14.72|14.64|14.76|14.68|14.72|14.64|14
1715100000000|2024-05-07 16:40:00|14.71|14.63|14.73|14.65|14.73|14.65|14.71|14.63|21
1715100300000|2024-05-07 16:45:00|14.74|14.66|14.76|14.68|14.76|14.68|14.74|14.66|2
1715100600000|2024-05-07 16:50:00|||||||||4
1715100900000|2024-05-07 16:55:00|||||||||2
1715101500000|2024-05-07 17:05:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|25
1715101800000|2024-05-07 17:10:00|14.76|14.68|14.73|14.65|14.76|14.68|14.73|14.65|0
1715102100000|2024-05-07 17:15:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|5
1715103300000|2024-05-07 17:35:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|108
1715103600000|2024-05-07 17:40:00|14.74|14.66|14.71|14.63|14.74|14.66|14.71|14.63|68
1715103900000|2024-05-07 17:45:00|14.73|14.65|14.76|14.68|14.76|14.68|14.71|14.63|25
1715104200000|2024-05-07 17:50:00|14.74|14.66|14.71|14.63|14.74|14.66|14.71|14.63|7
1715104500000|2024-05-07 17:55:00|14.73|14.65|14.76|14.68|14.78|14.7|14.71|14.63|23
1715104800000|2024-05-07 18:00:00|14.74|14.66|14.73|14.65|14.76|14.68|14.71|14.63|12
1715105100000|2024-05-07 18:05:00|14.74|14.66|14.76|14.68|14.76|14.68|14.74|14.66|0
1715105400000|2024-05-07 18:10:00|14.73|14.65|14.71|14.63|14.73|14.65|14.71|14.63|188
1715105700000|2024-05-07 18:15:00|||||||||1
1715106300000|2024-05-07 18:25:00|||||||||2
1715106600000|2024-05-07 18:30:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|7
1715106900000|2024-05-07 18:35:00|||||||||20
1715107200000|2024-05-07 18:40:00|14.74|14.66|14.74|14.66|14.76|14.68|14.73|14.65|0
1715107800000|2024-05-07 18:50:00|14.76|14.68|14.76|14.68|14.77|14.69|14.74|14.66|0
1715108400000|2024-05-07 19:00:00|14.77|14.69|14.76|14.68|14.77|14.69|14.76|14.68|0
1715108700000|2024-05-07 19:05:00|14.74|14.66|14.76|14.68|14.76|14.68|14.73|14.65|1
1715109300000|2024-05-07 19:15:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|42
1715109600000|2024-05-07 19:20:00|14.76|14.68|14.76|14.68|14.77|14.69|14.76|14.68|12
1715110200000|2024-05-07 19:30:00|14.74|14.66|14.74|14.66|14.76|14.68|14.74|14.66|1
1715110500000|2024-05-07 19:35:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|81
1715110800000|2024-05-07 19:40:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|75
1715111100000|2024-05-07 19:45:00|||||||||1
1715111400000|2024-05-07 19:50:00|14.7|14.62|14.69|14.61|14.71|14.63|14.69|14.61|615
1715111700000|2024-05-07 19:55:00|14.74|14.66|14.75|14.67|14.75|14.67|14.69|14.61|324
1715127300000|2024-05-08 00:15:00|14.87|14.57|14.89|14.59|14.89|14.59|14.87|14.57|0
1715127600000|2024-05-08 00:20:00|14.87|14.62|14.81|14.73|14.87|14.74|14.81|14.62|0
1715127900000|2024-05-08 00:25:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1715128200000|2024-05-08 00:30:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|1
1715128800000|2024-05-08 00:40:00|14.83|14.75|14.9|14.65|14.9|14.75|14.81|14.65|9
1715130000000|2024-05-08 01:00:00|14.81|14.73|14.82|14.74|14.91|14.77|14.76|14.66|146
1715130600000|2024-05-08 01:10:00|14.78|14.7|14.79|14.71|14.79|14.71|14.77|14.69|0
1715130900000|2024-05-08 01:15:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|0
1715131500000|2024-05-08 01:25:00|14.78|14.7|14.79|14.71|14.79|14.71|14.77|14.69|0
1715133300000|2024-05-08 01:55:00|14.83|14.75|14.82|14.74|14.83|14.75|14.81|14.73|0
1715133600000|2024-05-08 02:00:00|14.9|14.65|14.8|14.72|14.9|14.73|14.8|14.65|0
1715133900000|2024-05-08 02:05:00|14.9|14.65|14.82|14.74|14.9|14.74|14.82|14.65|0
1715134800000|2024-05-08 02:20:00|14.8|14.72|14.82|14.74|14.9|14.76|14.79|14.65|31
1715135400000|2024-05-08 02:30:00|14.8|14.72|14.8|14.72|14.9|14.72|14.8|14.65|0
1715135700000|2024-05-08 02:35:00|14.9|14.65|14.8|14.72|14.9|14.72|14.8|14.65|0
1715136300000|2024-05-08 02:45:00|14.88|14.63|14.8|14.72|14.9|14.72|14.8|14.63|0
1715136600000|2024-05-08 02:50:00|14.9|14.65|14.84|14.76|14.9|14.77|14.8|14.65|0
1715137200000|2024-05-08 03:00:00|14.83|14.75|14.84|14.76|14.84|14.76|14.83|14.75|0
1715137500000|2024-05-08 03:05:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|0
1715137800000|2024-05-08 03:10:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1715138100000|2024-05-08 03:15:00|14.83|14.75|14.85|14.77|14.85|14.77|14.83|14.75|0
1715138400000|2024-05-08 03:20:00|14.82|14.74|14.9|14.65|14.9|14.74|14.8|14.65|5
1715138700000|2024-05-08 03:25:00|14.8|14.72|14.9|14.65|14.9|14.73|14.8|14.63|0
1715139000000|2024-05-08 03:30:00|14.88|14.63|14.9|14.65|14.9|14.73|14.81|14.63|0
1715139600000|2024-05-08 03:40:00|14.89|14.64|14.88|14.63|14.89|14.64|14.85|14.6|0
1715139900000|2024-05-08 03:45:00|14.81|14.73|14.81|14.73|14.9|14.73|14.81|14.65|0
1715140200000|2024-05-08 03:50:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|0
1715140500000|2024-05-08 03:55:00|14.81|14.73|14.88|14.63|14.88|14.73|14.81|14.63|0
1715140800000|2024-05-08 04:00:00|14.89|14.64|14.9|14.65|14.9|14.73|14.81|14.63|0
1715141100000|2024-05-08 04:05:00|14.88|14.63|14.89|14.64|14.9|14.73|14.81|14.63|0
1715141400000|2024-05-08 04:10:00|14.9|14.65|14.89|14.64|14.9|14.65|14.89|14.64|0
1715141700000|2024-05-08 04:15:00|14.9|14.65|14.9|14.65|14.9|14.65|14.9|14.65|0
1715142000000|2024-05-08 04:20:00|14.88|14.63|14.84|14.76|14.89|14.78|14.81|14.63|0
1715142300000|2024-05-08 04:25:00|14.83|14.75|14.83|14.75|14.84|14.76|14.83|14.75|0
1715142600000|2024-05-08 04:30:00|14.84|14.76|14.9|14.65|14.9|14.76|14.81|14.63|0
1715142900000|2024-05-08 04:35:00|14.92|14.67|14.88|14.63|14.92|14.67|14.88|14.63|0
1715143200000|2024-05-08 04:40:00|14.89|14.64|14.88|14.63|14.9|14.65|14.88|14.63|0
1715143800000|2024-05-08 04:50:00|14.87|14.62|14.87|14.62|14.87|14.62|14.87|14.62|0
1715144100000|2024-05-08 04:55:00|14.9|14.65|14.88|14.63|14.9|14.73|14.81|14.63|0
1715144400000|2024-05-08 05:00:00|14.89|14.64|14.88|14.63|14.9|14.73|14.81|14.6|0
1715144700000|2024-05-08 05:05:00|14.89|14.64|14.89|14.64|14.9|14.73|14.81|14.63|0
1715145000000|2024-05-08 05:10:00|14.9|14.65|14.88|14.63|14.9|14.73|14.81|14.63|0
1715145600000|2024-05-08 05:20:00|14.81|14.73|14.87|14.62|14.88|14.73|14.81|14.6|0
1715145900000|2024-05-08 05:25:00|14.77|14.69|14.87|14.62|14.87|14.69|14.77|14.62|0
1715146200000|2024-05-08 05:30:00|14.77|14.69|14.79|14.71|14.87|14.72|14.77|14.62|1
1715146500000|2024-05-08 05:35:00|14.87|14.62|14.87|14.62|14.87|14.7|14.77|14.62|0
1715146800000|2024-05-08 05:40:00|14.79|14.71|14.79|14.71|14.83|14.71|14.74|14.58|0
1715147100000|2024-05-08 05:45:00|14.87|14.62|14.87|14.62|14.87|14.62|14.87|14.62|0
1715147400000|2024-05-08 05:50:00|14.77|14.69|14.74|14.66|14.77|14.69|14.74|14.66|0
1715147700000|2024-05-08 05:55:00|14.77|14.69|14.77|14.69|14.77|14.69|14.76|14.68|3
1715148000000|2024-05-08 06:00:00|14.75|14.67|14.75|14.67|14.76|14.68|14.73|14.65|15
1715148300000|2024-05-08 06:05:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|0
1715148600000|2024-05-08 06:10:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|0
1715148900000|2024-05-08 06:15:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|390
1715149200000|2024-05-08 06:20:00|14.75|14.67|14.72|14.64|14.75|14.67|14.72|14.64|82
1715150700000|2024-05-08 06:45:00|14.68|14.6|14.67|14.59|14.68|14.6|14.67|14.59|33
1715151000000|2024-05-08 06:50:00|14.7|14.62|14.68|14.6|14.72|14.64|14.68|14.6|7
1715151600000|2024-05-08 07:00:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|44
1715151900000|2024-05-08 07:05:00|||||||||12
1715152200000|2024-05-08 07:10:00|14.63|14.55|14.63|14.55|14.67|14.59|14.63|14.55|188
1715152500000|2024-05-08 07:15:00|14.6|14.52|14.62|14.54|14.62|14.54|14.6|14.52|35
1715152800000|2024-05-08 07:20:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|153
1715153100000|2024-05-08 07:25:00|14.6|14.52|14.63|14.55|14.63|14.55|14.6|14.52|194
1715153400000|2024-05-08 07:30:00|14.62|14.54|14.59|14.51|14.62|14.54|14.58|14.5|98
1715153700000|2024-05-08 07:35:00|14.6|14.52|14.63|14.55|14.63|14.55|14.6|14.52|28
1715154000000|2024-05-08 07:40:00|||||||||22
1715154300000|2024-05-08 07:45:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|35
1715154600000|2024-05-08 07:50:00|||||||||66
1715154900000|2024-05-08 07:55:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|152
1715155200000|2024-05-08 08:00:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|661
1715155500000|2024-05-08 08:05:00|||||||||67
1715155800000|2024-05-08 08:10:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|28
1715156100000|2024-05-08 08:15:00|14.6|14.52|14.64|14.56|14.64|14.56|14.6|14.52|23
1715156400000|2024-05-08 08:20:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|78
1715156700000|2024-05-08 08:25:00|14.6|14.52|14.62|14.54|14.62|14.54|14.6|14.52|44
1715157000000|2024-05-08 08:30:00|14.64|14.56|14.64|14.56|14.64|14.56|14.62|14.54|27
1715157300000|2024-05-08 08:35:00|14.65|14.57|14.65|14.57|14.65|14.57|14.64|14.56|266
1715157600000|2024-05-08 08:40:00|||||||||79
1715157900000|2024-05-08 08:45:00|||||||||172
1715158200000|2024-05-08 08:50:00|||||||||24
1715158500000|2024-05-08 08:55:00|||||||||34
1715158800000|2024-05-08 09:00:00|14.6|14.52|14.6|14.52|14.62|14.54|14.6|14.52|78
1715159100000|2024-05-08 09:05:00|||||||||27
1715159400000|2024-05-08 09:10:00|||||||||16
1715159700000|2024-05-08 09:15:00|||||||||114
1715160000000|2024-05-08 09:20:00|||||||||22
1715160300000|2024-05-08 09:25:00|||||||||27
1715160600000|2024-05-08 09:30:00|||||||||34
1715160900000|2024-05-08 09:35:00|||||||||22
1715161200000|2024-05-08 09:40:00|||||||||33
1715161500000|2024-05-08 09:45:00|||||||||18
1715161800000|2024-05-08 09:50:00|||||||||40
1715162100000|2024-05-08 09:55:00|||||||||21
1715162400000|2024-05-08 10:00:00|14.64|14.56|14.6|14.52|14.65|14.57|14.6|14.52|225
1715162700000|2024-05-08 10:05:00|14.61|14.53|14.62|14.54|14.62|14.54|14.6|14.52|122
1715163000000|2024-05-08 10:10:00|||||||||15
1715163300000|2024-05-08 10:15:00|14.61|14.53|14.62|14.54|14.62|14.54|14.61|14.53|21
1715163600000|2024-05-08 10:20:00|||||||||18
1715163900000|2024-05-08 10:25:00|||||||||515
1715164200000|2024-05-08 10:30:00|||||||||19
1715164500000|2024-05-08 10:35:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|227
1715164800000|2024-05-08 10:40:00|||||||||95
1715165100000|2024-05-08 10:45:00|14.61|14.53|14.59|14.51|14.62|14.54|14.59|14.51|72
1715165400000|2024-05-08 10:50:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|19
1715165700000|2024-05-08 10:55:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|34
1715166000000|2024-05-08 11:00:00|14.64|14.56|14.62|14.54|14.64|14.56|14.62|14.54|194
1715166300000|2024-05-08 11:05:00|||||||||27
1715166600000|2024-05-08 11:10:00|||||||||18
1715166900000|2024-05-08 11:15:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|74
1715167200000|2024-05-08 11:20:00|||||||||20
1715167500000|2024-05-08 11:25:00|14.63|14.55|14.63|14.55|14.67|14.59|14.62|14.54|119
1715167800000|2024-05-08 11:30:00|14.64|14.56|14.62|14.54|14.64|14.56|14.62|14.54|34
1715168100000|2024-05-08 11:35:00|||||||||62
1715168400000|2024-05-08 11:40:00|||||||||70
1715168700000|2024-05-08 11:45:00|||||||||22
1715169000000|2024-05-08 11:50:00|||||||||22
1715169300000|2024-05-08 11:55:00|||||||||25
1715169600000|2024-05-08 12:00:00|14.64|14.56|14.64|14.56|14.67|14.59|14.64|14.56|41
1715169900000|2024-05-08 12:05:00|14.63|14.55|14.66|14.58|14.67|14.59|14.63|14.55|151
1715170200000|2024-05-08 12:10:00|||||||||26
1715170500000|2024-05-08 12:15:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|24
1715170800000|2024-05-08 12:20:00|||||||||408
1715171100000|2024-05-08 12:25:00|14.68|14.6|14.67|14.59|14.69|14.61|14.67|14.59|158
1715171400000|2024-05-08 12:30:00|14.69|14.61|14.67|14.59|14.69|14.61|14.67|14.59|35
1715171700000|2024-05-08 12:35:00|14.68|14.6|14.67|14.59|14.69|14.61|14.67|14.59|50
1715172000000|2024-05-08 12:40:00|14.68|14.6|14.67|14.59|14.68|14.6|14.67|14.59|23
1715172300000|2024-05-08 12:45:00|14.68|14.6|14.67|14.59|14.68|14.6|14.67|14.59|129
1715172600000|2024-05-08 12:50:00|||||||||92
1715172900000|2024-05-08 12:55:00|||||||||16
1715173200000|2024-05-08 13:00:00|||||||||18
1715173500000|2024-05-08 13:05:00|14.62|14.54|14.66|14.58|14.67|14.59|14.62|14.54|444
1715173800000|2024-05-08 13:10:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|205
1715174100000|2024-05-08 13:15:00|||||||||18
1715174400000|2024-05-08 13:20:00|||||||||28
1715174700000|2024-05-08 13:25:00|14.66|14.58|14.67|14.59|14.67|14.59|14.66|14.58|143
1715175000000|2024-05-08 13:30:00|14.66|14.58|14.67|14.59|14.67|14.59|14.66|14.58|466
1715175300000|2024-05-08 13:35:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|255
1715175600000|2024-05-08 13:40:00|14.64|14.56|14.62|14.54|14.64|14.56|14.61|14.53|603
1715175900000|2024-05-08 13:45:00|14.61|14.53|14.57|14.49|14.61|14.53|14.57|14.49|341
1715176200000|2024-05-08 13:50:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|130
1715176500000|2024-05-08 13:55:00|||||||||85
1715176800000|2024-05-08 14:00:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|153
1715177100000|2024-05-08 14:05:00|14.61|14.53|14.61|14.53|14.62|14.54|14.61|14.53|276
1715177400000|2024-05-08 14:10:00|||||||||30
1715177700000|2024-05-08 14:15:00|14.57|14.49|14.57|14.49|14.61|14.53|14.56|14.48|63
1715178000000|2024-05-08 14:20:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|92
1715178300000|2024-05-08 14:25:00|||||||||283
1715178600000|2024-05-08 14:30:00|||||||||28
1715178900000|2024-05-08 14:35:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|370
1715179200000|2024-05-08 14:40:00|||||||||126
1715179500000|2024-05-08 14:45:00|||||||||86
1715179800000|2024-05-08 14:50:00|||||||||119
1715180100000|2024-05-08 14:55:00|||||||||124
1715180400000|2024-05-08 15:00:00|||||||||129
1715180700000|2024-05-08 15:05:00|14.59|14.51|14.61|14.53|14.61|14.53|14.59|14.51|25
1715181000000|2024-05-08 15:10:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|798
1715181300000|2024-05-08 15:15:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|16
1715181600000|2024-05-08 15:20:00|||||||||28
1715181900000|2024-05-08 15:25:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|567
1715182200000|2024-05-08 15:30:00|14.64|14.56|14.64|14.56|14.64|14.56|14.62|14.54|24
1715182500000|2024-05-08 15:35:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|269
1715182800000|2024-05-08 15:40:00|14.65|14.57|14.66|14.58|14.66|14.58|14.64|14.56|8
1715183100000|2024-05-08 15:45:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|17
1715183400000|2024-05-08 15:50:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|29
1715183700000|2024-05-08 15:55:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|10
1715184000000|2024-05-08 16:00:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|12
1715184300000|2024-05-08 16:05:00|||||||||32
1715184600000|2024-05-08 16:10:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|29
1715184900000|2024-05-08 16:15:00|14.59|14.51|14.61|14.53|14.61|14.53|14.59|14.51|93
1715185200000|2024-05-08 16:20:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|433
1715185500000|2024-05-08 16:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|102
1715185800000|2024-05-08 16:30:00|||||||||1
1715186100000|2024-05-08 16:35:00|14.62|14.54|14.66|14.58|14.66|14.58|14.61|14.53|15
1715186400000|2024-05-08 16:40:00|||||||||4
1715186700000|2024-05-08 16:45:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|12
1715187000000|2024-05-08 16:50:00|14.65|14.57|14.64|14.56|14.66|14.58|14.64|14.56|29
1715187300000|2024-05-08 16:55:00|||||||||2
1715187600000|2024-05-08 17:00:00|14.65|14.57|14.64|14.56|14.66|14.58|14.64|14.56|61
1715187900000|2024-05-08 17:05:00|||||||||2
1715188200000|2024-05-08 17:10:00|14.66|14.58|14.65|14.57|14.66|14.58|14.64|14.56|39
1715188500000|2024-05-08 17:15:00|14.66|14.58|14.65|14.57|14.66|14.58|14.64|14.56|33
1715188800000|2024-05-08 17:20:00|14.66|14.58|14.66|14.58|14.66|14.58|14.65|14.57|1
1715189700000|2024-05-08 17:35:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|6
1715190000000|2024-05-08 17:40:00|14.65|14.57|14.61|14.53|14.66|14.58|14.61|14.53|7
1715191200000|2024-05-08 18:00:00|||||||||2
1715191800000|2024-05-08 18:10:00|||||||||1
1715193000000|2024-05-08 18:30:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|1
1715194500000|2024-05-08 18:55:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|63
1715195100000|2024-05-08 19:05:00|||||||||5
1715195400000|2024-05-08 19:10:00|||||||||60
1715195700000|2024-05-08 19:15:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|85
1715196000000|2024-05-08 19:20:00|||||||||3
1715196300000|2024-05-08 19:25:00|||||||||2
1715197200000|2024-05-08 19:40:00|||||||||2
1715197800000|2024-05-08 19:50:00|||||||||11
1715198100000|2024-05-08 19:55:00|14.6|14.52|14.6|14.52|14.6|14.52|14.59|14.51|190
1715213700000|2024-05-09 00:15:00|14.68|14.43|14.66|14.41|14.71|14.43|14.66|14.41|0
1715214000000|2024-05-09 00:20:00|14.57|14.49|14.54|14.46|14.57|14.49|14.54|14.46|1
1715214300000|2024-05-09 00:25:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1715216700000|2024-05-09 01:05:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|0
1715217000000|2024-05-09 01:10:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1715217300000|2024-05-09 01:15:00|14.55|14.47|14.53|14.45|14.67|14.49|14.53|14.41|1
1715217600000|2024-05-09 01:20:00|14.55|14.47|14.55|14.47|14.66|14.47|14.53|14.4|1
1715217900000|2024-05-09 01:25:00|14.53|14.45|14.54|14.46|14.63|14.47|14.53|14.38|0
1715218200000|2024-05-09 01:30:00|14.53|14.45|14.53|14.45|14.66|14.47|14.51|14.36|0
1715218500000|2024-05-09 01:35:00|14.54|14.46|14.54|14.46|14.63|14.47|14.53|14.38|0
1715218800000|2024-05-09 01:40:00|14.53|14.45|14.54|14.46|14.63|14.47|14.53|14.38|0
1715219100000|2024-05-09 01:45:00|14.53|14.45|14.61|14.36|14.63|14.46|14.51|14.36|0
1715219400000|2024-05-09 01:50:00|14.52|14.44|14.52|14.44|14.61|14.45|14.51|14.36|0
1715219700000|2024-05-09 01:55:00|14.51|14.43|14.52|14.44|14.61|14.45|14.51|14.36|0
1715220000000|2024-05-09 02:00:00|14.51|14.43|14.52|14.44|14.61|14.45|14.51|14.36|0
1715220300000|2024-05-09 02:05:00|14.51|14.43|14.52|14.44|14.61|14.45|14.51|14.36|0
1715220600000|2024-05-09 02:10:00|14.51|14.43|14.52|14.44|14.61|14.45|14.51|14.36|0
1715220900000|2024-05-09 02:15:00|14.51|14.43|14.51|14.43|14.61|14.49|14.51|14.36|0
1715221200000|2024-05-09 02:20:00|14.61|14.36|14.52|14.44|14.61|14.45|14.51|14.36|0
1715221500000|2024-05-09 02:25:00|14.51|14.43|14.52|14.44|14.61|14.44|14.51|14.36|0
1715221800000|2024-05-09 02:30:00|14.51|14.43|14.51|14.43|14.62|14.45|14.51|14.37|0
1715222100000|2024-05-09 02:35:00|14.52|14.44|14.52|14.44|14.62|14.44|14.51|14.37|0
1715222400000|2024-05-09 02:40:00|14.51|14.43|14.5|14.42|14.62|14.44|14.48|14.35|2
1715223600000|2024-05-09 03:00:00|14.51|14.43|14.54|14.46|14.63|14.47|14.51|14.37|0
1715223900000|2024-05-09 03:05:00|14.53|14.45|14.55|14.47|14.65|14.48|14.53|14.38|2
1715224200000|2024-05-09 03:10:00|14.56|14.48|14.56|14.48|14.65|14.48|14.54|14.4|1
1715224500000|2024-05-09 03:15:00|14.54|14.46|14.52|14.44|14.63|14.47|14.51|14.37|0
1715224800000|2024-05-09 03:20:00|14.51|14.43|14.52|14.44|14.62|14.45|14.51|14.37|0
1715225100000|2024-05-09 03:25:00|14.51|14.43|14.54|14.46|14.63|14.47|14.51|14.37|0
1715225400000|2024-05-09 03:30:00|14.53|14.45|14.54|14.46|14.54|14.46|14.53|14.45|0
1715225700000|2024-05-09 03:35:00|14.53|14.45|14.56|14.48|14.65|14.48|14.53|14.38|0
1715226000000|2024-05-09 03:40:00|14.55|14.47|14.56|14.48|14.65|14.48|14.55|14.4|0
1715226300000|2024-05-09 03:45:00|14.55|14.47|14.56|14.48|14.65|14.48|14.55|14.4|0
1715226600000|2024-05-09 03:50:00|14.55|14.47|14.56|14.48|14.65|14.48|14.55|14.4|0
1715226900000|2024-05-09 03:55:00|14.55|14.47|14.56|14.48|14.65|14.48|14.55|14.4|0
1715227200000|2024-05-09 04:00:00|14.55|14.47|14.56|14.48|14.65|14.48|14.55|14.4|0
1715227500000|2024-05-09 04:05:00|14.55|14.47|14.56|14.48|14.65|14.48|14.55|14.4|0
1715227800000|2024-05-09 04:10:00|14.55|14.47|14.54|14.46|14.65|14.48|14.53|14.38|0
1715228100000|2024-05-09 04:15:00|14.53|14.45|14.54|14.46|14.63|14.47|14.53|14.38|0
1715228400000|2024-05-09 04:20:00|14.53|14.45|14.54|14.46|14.63|14.47|14.53|14.38|0
1715229000000|2024-05-09 04:30:00|14.53|14.45|14.52|14.44|14.63|14.47|14.51|14.37|0
1715229300000|2024-05-09 04:35:00|14.51|14.43|14.52|14.44|14.62|14.45|14.51|14.37|0
1715229600000|2024-05-09 04:40:00|14.51|14.43|14.51|14.43|14.62|14.45|14.51|14.37|0
1715229900000|2024-05-09 04:45:00|14.52|14.44|14.52|14.44|14.62|14.45|14.51|14.37|0
1715230200000|2024-05-09 04:50:00|14.51|14.43|14.52|14.44|14.62|14.45|14.51|14.37|0
1715230500000|2024-05-09 04:55:00|14.51|14.43|14.52|14.44|14.62|14.44|14.51|14.37|0
1715230800000|2024-05-09 05:00:00|14.51|14.43|14.51|14.43|14.62|14.45|14.51|14.37|0
1715231100000|2024-05-09 05:05:00|14.52|14.44|14.52|14.44|14.62|14.44|14.51|14.36|0
1715231400000|2024-05-09 05:10:00|14.51|14.43|14.51|14.43|14.62|14.45|14.51|14.37|0
1715231700000|2024-05-09 05:15:00|14.52|14.44|14.52|14.44|14.62|14.45|14.51|14.37|4
1715232000000|2024-05-09 05:20:00|14.51|14.43|14.52|14.44|14.62|14.45|14.51|14.37|0
1715232300000|2024-05-09 05:25:00|14.51|14.43|14.52|14.44|14.62|14.44|14.51|14.37|0
1715232600000|2024-05-09 05:30:00|14.54|14.46|14.52|14.44|14.62|14.46|14.51|14.37|0
1715232900000|2024-05-09 05:35:00|14.51|14.43|14.52|14.44|14.62|14.45|14.51|14.37|0
1715233200000|2024-05-09 05:40:00|14.51|14.43|14.51|14.43|14.62|14.45|14.51|14.37|0
1715233500000|2024-05-09 05:45:00|14.52|14.44|14.5|14.42|14.62|14.45|14.5|14.37|0
1715233800000|2024-05-09 05:50:00|14.51|14.43|14.48|14.4|14.51|14.43|14.48|14.4|1
1715234700000|2024-05-09 06:05:00|||||||||55
1715235000000|2024-05-09 06:10:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|1
1715235300000|2024-05-09 06:15:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|197
1715235600000|2024-05-09 06:20:00|14.49|14.41|14.5|14.42|14.5|14.42|14.49|14.41|155
1715235900000|2024-05-09 06:25:00|||||||||30
1715237700000|2024-05-09 06:55:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|56
1715238000000|2024-05-09 07:00:00|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|160
1715238300000|2024-05-09 07:05:00|14.47|14.39|14.43|14.35|14.47|14.39|14.43|14.35|215
1715238600000|2024-05-09 07:10:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|14
1715238900000|2024-05-09 07:15:00|14.48|14.4|14.48|14.4|14.49|14.41|14.48|14.4|198
1715239200000|2024-05-09 07:20:00|||||||||40
1715239500000|2024-05-09 07:25:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|221
1715239800000|2024-05-09 07:30:00|||||||||38
1715240100000|2024-05-09 07:35:00|14.48|14.4|14.5|14.42|14.5|14.42|14.48|14.4|502
1715240400000|2024-05-09 07:40:00|||||||||202
1715240700000|2024-05-09 07:45:00|||||||||35
1715241000000|2024-05-09 07:50:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|287
1715241300000|2024-05-09 07:55:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|27
1715241600000|2024-05-09 08:00:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|107
1715241900000|2024-05-09 08:05:00|14.55|14.47|14.55|14.47|14.56|14.48|14.55|14.47|44
1715242200000|2024-05-09 08:10:00|14.53|14.45|14.5|14.42|14.53|14.45|14.5|14.42|1957
1715242500000|2024-05-09 08:15:00|14.53|14.45|14.53|14.45|14.53|14.45|14.5|14.42|21
1715242800000|2024-05-09 08:20:00|14.52|14.44|14.55|14.47|14.55|14.47|14.52|14.44|49
1715243100000|2024-05-09 08:25:00|||||||||51
1715243400000|2024-05-09 08:30:00|||||||||99
1715243700000|2024-05-09 08:35:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|42
1715244000000|2024-05-09 08:40:00|||||||||371
1715244300000|2024-05-09 08:45:00|||||||||372
1715244600000|2024-05-09 08:50:00|||||||||58
1715244900000|2024-05-09 08:55:00|||||||||20
1715245200000|2024-05-09 09:00:00|14.57|14.49|14.58|14.5|14.58|14.5|14.57|14.49|380
1715245500000|2024-05-09 09:05:00|||||||||33
1715245800000|2024-05-09 09:10:00|||||||||30
1715246100000|2024-05-09 09:15:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|245
1715246400000|2024-05-09 09:20:00|14.6|14.52|14.58|14.5|14.6|14.52|14.58|14.5|328
1715246700000|2024-05-09 09:25:00|||||||||34
1715247000000|2024-05-09 09:30:00|||||||||20
1715247300000|2024-05-09 09:35:00|||||||||33
1715247600000|2024-05-09 09:40:00|||||||||33
1715247900000|2024-05-09 09:45:00|||||||||20
1715248200000|2024-05-09 09:50:00|||||||||36
1715248500000|2024-05-09 09:55:00|||||||||21
1715248800000|2024-05-09 10:00:00|||||||||24
1715249100000|2024-05-09 10:05:00|||||||||33
1715249400000|2024-05-09 10:10:00|14.57|14.49|14.55|14.47|14.57|14.49|14.54|14.46|391
1715249700000|2024-05-09 10:15:00|||||||||183
1715250000000|2024-05-09 10:20:00|||||||||24
1715250300000|2024-05-09 10:25:00|14.54|14.46|14.54|14.46|14.55|14.47|14.54|14.46|226
1715250600000|2024-05-09 10:30:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|135
1715250900000|2024-05-09 10:35:00|||||||||17
1715251200000|2024-05-09 10:40:00|||||||||33
1715251500000|2024-05-09 10:45:00|||||||||17
1715251800000|2024-05-09 10:50:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|38
1715252100000|2024-05-09 10:55:00|14.57|14.49|14.57|14.49|14.58|14.5|14.55|14.47|62
1715252400000|2024-05-09 11:00:00|||||||||27
1715252700000|2024-05-09 11:05:00|||||||||30
1715253000000|2024-05-09 11:10:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|198
1715253300000|2024-05-09 11:15:00|||||||||30
1715253600000|2024-05-09 11:20:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|67
1715253900000|2024-05-09 11:25:00|||||||||18
1715254200000|2024-05-09 11:30:00|14.63|14.55|14.55|14.47|14.63|14.55|14.55|14.47|487
1715254500000|2024-05-09 11:35:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|38
1715254800000|2024-05-09 11:40:00|||||||||46
1715255100000|2024-05-09 11:45:00|||||||||38
1715255400000|2024-05-09 11:50:00|||||||||18
1715255700000|2024-05-09 11:55:00|||||||||39
1715256000000|2024-05-09 12:00:00|14.55|14.47|14.57|14.49|14.58|14.5|14.55|14.47|109
1715256300000|2024-05-09 12:05:00|||||||||29
1715256600000|2024-05-09 12:10:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|30
1715256900000|2024-05-09 12:15:00|14.55|14.47|14.55|14.47|14.57|14.49|14.53|14.45|21
1715257200000|2024-05-09 12:20:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|182
1715257500000|2024-05-09 12:25:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|26
1715257800000|2024-05-09 12:30:00|14.52|14.44|14.53|14.45|14.53|14.45|14.48|14.4|435
1715258100000|2024-05-09 12:35:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|78
1715258400000|2024-05-09 12:40:00|14.52|14.44|14.53|14.45|14.53|14.45|14.52|14.44|55
1715258700000|2024-05-09 12:45:00|||||||||29
1715259000000|2024-05-09 12:50:00|||||||||20
1715259300000|2024-05-09 12:55:00|14.52|14.44|14.54|14.46|14.54|14.46|14.52|14.44|50
1715259600000|2024-05-09 13:00:00|14.57|14.49|14.57|14.49|14.59|14.51|14.54|14.46|179
1715259900000|2024-05-09 13:05:00|14.55|14.47|14.5|14.42|14.55|14.47|14.5|14.42|73
1715260200000|2024-05-09 13:10:00|14.52|14.44|14.52|14.44|14.52|14.44|14.5|14.42|60
1715260500000|2024-05-09 13:15:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|54
1715260800000|2024-05-09 13:20:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|66
1715261100000|2024-05-09 13:25:00|||||||||25
1715261400000|2024-05-09 13:30:00|||||||||38
1715261700000|2024-05-09 13:35:00|14.5|14.42|14.52|14.44|14.55|14.47|14.5|14.42|199
1715262000000|2024-05-09 13:40:00|14.55|14.47|14.52|14.44|14.57|14.49|14.52|14.44|89
1715262300000|2024-05-09 13:45:00|||||||||28
1715262600000|2024-05-09 13:50:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|232
1715262900000|2024-05-09 13:55:00|||||||||34
1715263200000|2024-05-09 14:00:00|14.51|14.43|14.52|14.44|14.52|14.44|14.51|14.43|46
1715263500000|2024-05-09 14:05:00|14.51|14.43|14.47|14.39|14.51|14.43|14.47|14.39|43
1715263800000|2024-05-09 14:10:00|14.45|14.37|14.5|14.42|14.5|14.42|14.45|14.37|246
1715264100000|2024-05-09 14:15:00|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|107
1715264400000|2024-05-09 14:20:00|14.44|14.36|14.42|14.34|14.45|14.37|14.4|14.32|148
1715264700000|2024-05-09 14:25:00|14.44|14.36|14.45|14.37|14.46|14.38|14.44|14.36|91
1715265000000|2024-05-09 14:30:00|14.44|14.36|14.45|14.37|14.45|14.37|14.42|14.34|18
1715265300000|2024-05-09 14:35:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|49
1715265600000|2024-05-09 14:40:00|14.42|14.34|14.45|14.37|14.45|14.37|14.42|14.34|26
1715265900000|2024-05-09 14:45:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|258
1715266200000|2024-05-09 14:50:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|20
1715266500000|2024-05-09 14:55:00|14.47|14.39|14.47|14.39|14.47|14.39|14.45|14.37|140
1715266800000|2024-05-09 15:00:00|||||||||28
1715267100000|2024-05-09 15:05:00|||||||||173
1715267400000|2024-05-09 15:10:00|14.45|14.37|14.5|14.42|14.5|14.42|14.45|14.37|900
1715267700000|2024-05-09 15:15:00|||||||||110
1715268000000|2024-05-09 15:20:00|14.52|14.44|14.54|14.46|14.54|14.46|14.5|14.42|327
1715268300000|2024-05-09 15:25:00|||||||||617
1715268600000|2024-05-09 15:30:00|14.5|14.42|14.54|14.46|14.54|14.46|14.5|14.42|230
1715268900000|2024-05-09 15:35:00|||||||||165
1715269200000|2024-05-09 15:40:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|39
1715269500000|2024-05-09 15:45:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|42
1715269800000|2024-05-09 15:50:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|31
1715270100000|2024-05-09 15:55:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|28
1715270400000|2024-05-09 16:00:00|||||||||2
1715270700000|2024-05-09 16:05:00|||||||||37
1715271000000|2024-05-09 16:10:00|||||||||2
1715271600000|2024-05-09 16:20:00|||||||||3
1715272200000|2024-05-09 16:30:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|53
1715272500000|2024-05-09 16:35:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|177
1715273100000|2024-05-09 16:45:00|14.58|14.5|14.58|14.5|14.59|14.51|14.57|14.49|603
1715273400000|2024-05-09 16:50:00|14.59|14.51|14.59|14.51|14.62|14.54|14.59|14.51|0
1715274000000|2024-05-09 17:00:00|14.62|14.54|14.59|14.51|14.64|14.56|14.57|14.49|63
1715274300000|2024-05-09 17:05:00|||||||||9
1715274900000|2024-05-09 17:15:00|14.62|14.54|14.59|14.51|14.62|14.54|14.59|14.51|0
1715275200000|2024-05-09 17:20:00|14.62|14.54|14.62|14.54|14.64|14.56|14.59|14.51|110
1715275500000|2024-05-09 17:25:00|14.61|14.53|14.57|14.49|14.61|14.53|14.57|14.49|10
1715275800000|2024-05-09 17:30:00|||||||||1
1715276700000|2024-05-09 17:45:00|||||||||7
1715277600000|2024-05-09 18:00:00|14.56|14.48|14.54|14.46|14.56|14.48|14.54|14.46|1
1715279100000|2024-05-09 18:25:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|15
1715280000000|2024-05-09 18:40:00|||||||||2
1715280900000|2024-05-09 18:55:00|||||||||10
1715281200000|2024-05-09 19:00:00|||||||||10
1715281500000|2024-05-09 19:05:00|||||||||2
1715283000000|2024-05-09 19:30:00|||||||||9
1715284200000|2024-05-09 19:50:00|||||||||10
1715284500000|2024-05-09 19:55:00|14.51|14.43|14.47|14.39|14.51|14.43|14.46|14.38|669
1715300100000|2024-05-10 00:15:00|14.61|14.31|14.61|14.31|14.62|14.32|14.61|14.31|0
1715300400000|2024-05-10 00:20:00|14.62|14.32|14.63|14.38|14.64|14.38|14.62|14.32|0
1715302800000|2024-05-10 01:00:00|14.61|14.36|14.61|14.36|14.61|14.36|14.61|14.36|0
1715306100000|2024-05-10 01:55:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1715306700000|2024-05-10 02:05:00|14.6|14.35|14.61|14.36|14.61|14.36|14.6|14.35|0
1715310000000|2024-05-10 03:00:00|14.51|14.43|14.49|14.41|14.58|14.43|14.49|14.33|0
1715319300000|2024-05-10 05:35:00|14.57|14.32|14.49|14.41|14.57|14.41|14.47|14.3|0
1715319600000|2024-05-10 05:40:00|14.55|14.3|14.49|14.41|14.55|14.41|14.47|14.3|0
1715320500000|2024-05-10 05:55:00|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|0
1715320800000|2024-05-10 06:00:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|18
1715321400000|2024-05-10 06:10:00|14.48|14.4|14.49|14.41|14.5|14.42|14.48|14.4|121
1715321700000|2024-05-10 06:15:00|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|12
1715322000000|2024-05-10 06:20:00|14.46|14.38|14.46|14.38|14.48|14.4|14.46|14.38|16
1715322300000|2024-05-10 06:25:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|24
1715322600000|2024-05-10 06:30:00|14.46|14.38|14.48|14.4|14.48|14.4|14.46|14.38|3
1715322900000|2024-05-10 06:35:00|||||||||4
1715323200000|2024-05-10 06:40:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|5
1715323500000|2024-05-10 06:45:00|14.45|14.37|14.45|14.37|14.47|14.39|14.45|14.37|5
1715323800000|2024-05-10 06:50:00|||||||||3
1715324100000|2024-05-10 06:55:00|||||||||39
1715324400000|2024-05-10 07:00:00|14.43|14.35|14.4|14.32|14.45|14.37|14.4|14.32|621
1715324700000|2024-05-10 07:05:00|14.41|14.33|14.45|14.37|14.45|14.37|14.41|14.33|115
1715325000000|2024-05-10 07:10:00|14.46|14.38|14.45|14.37|14.46|14.38|14.45|14.37|85
1715325300000|2024-05-10 07:15:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|1049
1715325600000|2024-05-10 07:20:00|||||||||80
1715325900000|2024-05-10 07:25:00|||||||||27
1715326200000|2024-05-10 07:30:00|||||||||56
1715326500000|2024-05-10 07:35:00|14.44|14.36|14.41|14.33|14.44|14.36|14.41|14.33|508
1715326800000|2024-05-10 07:40:00|||||||||61
1715327100000|2024-05-10 07:45:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|90
1715327400000|2024-05-10 07:50:00|||||||||44
1715327700000|2024-05-10 07:55:00|14.43|14.35|14.46|14.38|14.46|14.38|14.43|14.35|571
1715328000000|2024-05-10 08:00:00|14.41|14.33|14.46|14.38|14.46|14.38|14.41|14.33|103
1715328300000|2024-05-10 08:05:00|||||||||57
1715328600000|2024-05-10 08:10:00|||||||||79
1715328900000|2024-05-10 08:15:00|||||||||40
1715329200000|2024-05-10 08:20:00|||||||||59
1715329500000|2024-05-10 08:25:00|||||||||95
1715329800000|2024-05-10 08:30:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|210
1715330100000|2024-05-10 08:35:00|||||||||678
1715330400000|2024-05-10 08:40:00|||||||||23
1715330700000|2024-05-10 08:45:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|89
1715331000000|2024-05-10 08:50:00|||||||||34
1715331300000|2024-05-10 08:55:00|||||||||24
1715331600000|2024-05-10 09:00:00|||||||||1216
1715331900000|2024-05-10 09:05:00|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|737
1715332200000|2024-05-10 09:10:00|||||||||38
1715332500000|2024-05-10 09:15:00|||||||||27
1715332800000|2024-05-10 09:20:00|||||||||32
1715333100000|2024-05-10 09:25:00|||||||||255
1715333400000|2024-05-10 09:30:00|14.46|14.38|14.51|14.43|14.51|14.43|14.46|14.38|454
1715333700000|2024-05-10 09:35:00|14.47|14.39|14.46|14.38|14.47|14.39|14.46|14.38|823
1715334000000|2024-05-10 09:40:00|14.48|14.4|14.46|14.38|14.48|14.4|14.46|14.38|194
1715334300000|2024-05-10 09:45:00|14.48|14.4|14.51|14.43|14.51|14.43|14.48|14.4|293
1715334600000|2024-05-10 09:50:00|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|318
1715334900000|2024-05-10 09:55:00|14.5|14.42|14.51|14.43|14.51|14.43|14.5|14.42|164
1715335200000|2024-05-10 10:00:00|||||||||7
1715335500000|2024-05-10 10:05:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|232
1715335800000|2024-05-10 10:10:00|||||||||7
1715336100000|2024-05-10 10:15:00|||||||||32
1715336400000|2024-05-10 10:20:00|||||||||8
1715336700000|2024-05-10 10:25:00|||||||||126
1715337000000|2024-05-10 10:30:00|||||||||208
1715337300000|2024-05-10 10:35:00|14.47|14.39|14.5|14.42|14.5|14.42|14.47|14.39|416
1715337600000|2024-05-10 10:40:00|||||||||17
1715337900000|2024-05-10 10:45:00|||||||||16
1715338200000|2024-05-10 10:50:00|||||||||49
1715338500000|2024-05-10 10:55:00|||||||||17
1715338800000|2024-05-10 11:00:00|||||||||25
1715339100000|2024-05-10 11:05:00|||||||||15
1715339400000|2024-05-10 11:10:00|||||||||8
1715339700000|2024-05-10 11:15:00|||||||||1
1715340000000|2024-05-10 11:20:00|||||||||19
1715340300000|2024-05-10 11:25:00|||||||||59
1715340600000|2024-05-10 11:30:00|||||||||2
1715340900000|2024-05-10 11:35:00|||||||||21
1715341200000|2024-05-10 11:40:00|||||||||1
1715341500000|2024-05-10 11:45:00|||||||||14
1715341800000|2024-05-10 11:50:00|||||||||3
1715342100000|2024-05-10 11:55:00|||||||||22
1715342400000|2024-05-10 12:00:00|||||||||163
1715342700000|2024-05-10 12:05:00|||||||||4
1715343000000|2024-05-10 12:10:00|14.47|14.39|14.47|14.39|14.5|14.42|14.47|14.39|2
1715343300000|2024-05-10 12:15:00|||||||||21
1715343600000|2024-05-10 12:20:00|||||||||2
1715343900000|2024-05-10 12:25:00|||||||||13
1715344200000|2024-05-10 12:30:00|14.5|14.42|14.47|14.39|14.5|14.42|14.47|14.39|26
1715344500000|2024-05-10 12:35:00|14.52|14.44|14.52|14.44|14.52|14.44|14.51|14.43|216
1715344800000|2024-05-10 12:40:00|14.51|14.43|14.48|14.4|14.52|14.44|14.48|14.4|85
1715345100000|2024-05-10 12:45:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1715345400000|2024-05-10 12:50:00|||||||||22
1715345700000|2024-05-10 12:55:00|||||||||15
1715346000000|2024-05-10 13:00:00|||||||||336
1715346300000|2024-05-10 13:05:00|||||||||13
1715346600000|2024-05-10 13:10:00|||||||||12
1715346900000|2024-05-10 13:15:00|||||||||161
1715347200000|2024-05-10 13:20:00|||||||||9
1715347500000|2024-05-10 13:25:00|||||||||26
1715347800000|2024-05-10 13:30:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|218
1715348100000|2024-05-10 13:35:00|||||||||1
1715348400000|2024-05-10 13:40:00|||||||||28
1715348700000|2024-05-10 13:45:00|14.48|14.4|14.47|14.39|14.48|14.4|14.47|14.39|119
1715349000000|2024-05-10 13:50:00|||||||||1
1715349300000|2024-05-10 13:55:00|||||||||42
1715349600000|2024-05-10 14:00:00|14.52|14.44|14.48|14.4|14.52|14.44|14.47|14.39|513
1715349900000|2024-05-10 14:05:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|206
1715350200000|2024-05-10 14:10:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|202
1715350500000|2024-05-10 14:15:00|||||||||22
1715350800000|2024-05-10 14:20:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|240
1715351100000|2024-05-10 14:25:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|334
1715351400000|2024-05-10 14:30:00|14.48|14.4|14.48|14.4|14.52|14.44|14.47|14.39|111
1715351700000|2024-05-10 14:35:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|338
1715352000000|2024-05-10 14:40:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|30
1715352300000|2024-05-10 14:45:00|||||||||85
1715352600000|2024-05-10 14:50:00|14.45|14.37|14.43|14.35|14.47|14.39|14.42|14.34|479
1715352900000|2024-05-10 14:55:00|||||||||25
1715353200000|2024-05-10 15:00:00|14.45|14.37|14.47|14.39|14.47|14.39|14.43|14.35|306
1715353500000|2024-05-10 15:05:00|14.43|14.35|14.48|14.4|14.48|14.4|14.43|14.35|339
1715353800000|2024-05-10 15:10:00|14.47|14.39|14.47|14.39|14.48|14.4|14.47|14.39|89
1715354100000|2024-05-10 15:15:00|||||||||62
1715354400000|2024-05-10 15:20:00|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|198
1715354700000|2024-05-10 15:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.47|14.39|715
1715355000000|2024-05-10 15:30:00|||||||||68
1715355300000|2024-05-10 15:35:00|||||||||164
1715355900000|2024-05-10 15:45:00|||||||||106
1715356200000|2024-05-10 15:50:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|10
1715356500000|2024-05-10 15:55:00|||||||||30
1715357400000|2024-05-10 16:10:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|39
1715357700000|2024-05-10 16:15:00|||||||||21
1715358000000|2024-05-10 16:20:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|6
1715358300000|2024-05-10 16:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|53
1715358600000|2024-05-10 16:30:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|27
1715358900000|2024-05-10 16:35:00|14.48|14.4|14.47|14.39|14.48|14.4|14.47|14.39|14
1715359200000|2024-05-10 16:40:00|||||||||1
1715359500000|2024-05-10 16:45:00|||||||||1
1715359800000|2024-05-10 16:50:00|14.45|14.37|14.42|14.34|14.45|14.37|14.42|14.34|620
1715360100000|2024-05-10 16:55:00|||||||||1
1715360700000|2024-05-10 17:05:00|||||||||1
1715361300000|2024-05-10 17:15:00|||||||||1
1715361900000|2024-05-10 17:25:00|||||||||21
1715362500000|2024-05-10 17:35:00|||||||||3
1715362800000|2024-05-10 17:40:00|||||||||1
1715363700000|2024-05-10 17:55:00|||||||||1
1715364300000|2024-05-10 18:05:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|39
1715365500000|2024-05-10 18:25:00|||||||||10
1715365800000|2024-05-10 18:30:00|||||||||1
1715366100000|2024-05-10 18:35:00|||||||||1
1715366400000|2024-05-10 18:40:00|14.42|14.34|14.37|14.29|14.42|14.34|14.37|14.29|14
1715367300000|2024-05-10 18:55:00|||||||||1
1715368500000|2024-05-10 19:15:00|||||||||1
1715369400000|2024-05-10 19:30:00|14.32|14.24|14.36|14.28|14.36|14.28|14.32|14.24|179
1715369700000|2024-05-10 19:35:00|||||||||1
1715370300000|2024-05-10 19:45:00|||||||||115
1715370600000|2024-05-10 19:50:00|||||||||8
1715370900000|2024-05-10 19:55:00|14.34|14.26|14.31|14.23|14.36|14.28|14.31|14.23|150
1715559300000|2024-05-13 00:15:00|14.51|14.21|14.49|14.24|14.51|14.24|14.49|14.21|0
1715559600000|2024-05-13 00:20:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|0
1715561100000|2024-05-13 00:45:00|14.38|14.3|14.35|14.27|14.38|14.3|14.35|14.27|0
1715563500000|2024-05-13 01:25:00|14.45|14.2|14.33|14.25|14.46|14.29|14.32|14.2|48
1715565000000|2024-05-13 01:50:00|14.34|14.26|14.46|14.21|14.46|14.29|14.32|14.2|22
1715565300000|2024-05-13 01:55:00|14.45|14.2|14.43|14.18|14.46|14.29|14.34|14.18|23
1715565600000|2024-05-13 02:00:00|14.35|14.27|14.43|14.18|14.43|14.27|14.35|14.18|1
1715566200000|2024-05-13 02:10:00|14.45|14.2|14.45|14.2|14.45|14.2|14.45|14.2|0
1715567700000|2024-05-13 02:35:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|0
1715568000000|2024-05-13 02:40:00|14.36|14.28|14.36|14.28|14.36|14.28|14.36|14.28|0
1715568300000|2024-05-13 02:45:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|1
1715568600000|2024-05-13 02:50:00|14.36|14.28|14.38|14.3|14.38|14.3|14.36|14.28|0
1715569500000|2024-05-13 03:05:00|14.36|14.28|14.38|14.3|14.38|14.3|14.36|14.28|0
1715570400000|2024-05-13 03:20:00|14.34|14.26|14.36|14.28|14.36|14.28|14.33|14.25|16
1715570700000|2024-05-13 03:25:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|0
1715571600000|2024-05-13 03:40:00|14.36|14.28|14.34|14.26|14.36|14.28|14.34|14.26|0
1715571900000|2024-05-13 03:45:00|14.36|14.28|14.36|14.28|14.36|14.28|14.34|14.26|0
1715572200000|2024-05-13 03:50:00|14.34|14.26|14.33|14.25|14.34|14.26|14.33|14.25|20
1715572800000|2024-05-13 04:00:00|14.35|14.27|14.35|14.27|14.35|14.27|14.33|14.25|0
1715573100000|2024-05-13 04:05:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|0
1715573400000|2024-05-13 04:10:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|0
1715574000000|2024-05-13 04:20:00|14.36|14.28|14.36|14.28|14.36|14.28|14.36|14.28|0
1715574300000|2024-05-13 04:25:00|14.34|14.26|14.35|14.27|14.35|14.27|14.33|14.25|20
1715574600000|2024-05-13 04:30:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|0
1715575800000|2024-05-13 04:50:00|14.33|14.25|14.33|14.25|14.33|14.25|14.33|14.25|0
1715576400000|2024-05-13 05:00:00|||||||||1
1715577000000|2024-05-13 05:10:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|7
1715578200000|2024-05-13 05:30:00|14.4|14.32|14.39|14.31|14.4|14.32|14.39|14.31|15
1715578500000|2024-05-13 05:35:00|14.37|14.29|14.35|14.27|14.39|14.31|14.35|14.27|3
1715579100000|2024-05-13 05:45:00|14.37|14.29|14.35|14.27|14.37|14.29|14.35|14.27|0
1715579700000|2024-05-13 05:55:00|14.33|14.25|14.33|14.25|14.33|14.25|14.33|14.25|0
1715580000000|2024-05-13 06:00:00|14.32|14.24|14.32|14.24|14.32|14.24|14.32|14.24|146
1715580300000|2024-05-13 06:05:00|14.33|14.25|14.33|14.25|14.33|14.25|14.33|14.25|1
1715580600000|2024-05-13 06:10:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1715581200000|2024-05-13 06:20:00|||||||||9
1715582100000|2024-05-13 06:35:00|||||||||1
1715582400000|2024-05-13 06:40:00|||||||||4
1715582700000|2024-05-13 06:45:00|||||||||10
1715583000000|2024-05-13 06:50:00|||||||||7
1715583300000|2024-05-13 06:55:00|||||||||15
1715583600000|2024-05-13 07:00:00|14.33|14.25|14.38|14.3|14.38|14.3|14.33|14.25|111
1715583900000|2024-05-13 07:05:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|95
1715584200000|2024-05-13 07:10:00|14.38|14.3|14.38|14.3|14.38|14.3|14.37|14.29|59
1715584500000|2024-05-13 07:15:00|||||||||12
1715584800000|2024-05-13 07:20:00|||||||||45
1715585100000|2024-05-13 07:25:00|||||||||9
1715585400000|2024-05-13 07:30:00|||||||||11
1715585700000|2024-05-13 07:35:00|||||||||35
1715586000000|2024-05-13 07:40:00|||||||||74
1715586300000|2024-05-13 07:45:00|14.42|14.34|14.42|14.34|14.43|14.35|14.42|14.34|363
1715586600000|2024-05-13 07:50:00|||||||||7
1715586900000|2024-05-13 07:55:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|90
1715587200000|2024-05-13 08:00:00|||||||||27
1715587500000|2024-05-13 08:05:00|||||||||51
1715587800000|2024-05-13 08:10:00|14.4|14.32|14.38|14.3|14.4|14.32|14.38|14.3|22
1715588100000|2024-05-13 08:15:00|14.42|14.34|14.43|14.35|14.43|14.35|14.4|14.32|53
1715588400000|2024-05-13 08:20:00|||||||||37
1715588700000|2024-05-13 08:25:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|212
1715589000000|2024-05-13 08:30:00|14.38|14.3|14.4|14.32|14.42|14.34|14.38|14.3|4
1715589300000|2024-05-13 08:35:00|14.42|14.34|14.42|14.34|14.42|14.34|14.4|14.32|33
1715589600000|2024-05-13 08:40:00|||||||||24
1715589900000|2024-05-13 08:45:00|||||||||57
1715590200000|2024-05-13 08:50:00|||||||||45
1715590500000|2024-05-13 08:55:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|189
1715590800000|2024-05-13 09:00:00|14.47|14.39|14.43|14.35|14.47|14.39|14.43|14.35|29
1715591100000|2024-05-13 09:05:00|||||||||16
1715591400000|2024-05-13 09:10:00|||||||||48
1715591700000|2024-05-13 09:15:00|||||||||16
1715592000000|2024-05-13 09:20:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|20
1715592300000|2024-05-13 09:25:00|||||||||170
1715592600000|2024-05-13 09:30:00|||||||||19
1715592900000|2024-05-13 09:35:00|||||||||13
1715593200000|2024-05-13 09:40:00|||||||||35
1715593500000|2024-05-13 09:45:00|||||||||14
1715593800000|2024-05-13 09:50:00|||||||||18
1715594100000|2024-05-13 09:55:00|||||||||35
1715594400000|2024-05-13 10:00:00|||||||||412
1715594700000|2024-05-13 10:05:00|||||||||16
1715595000000|2024-05-13 10:10:00|||||||||14
1715595300000|2024-05-13 10:15:00|||||||||41
1715595600000|2024-05-13 10:20:00|||||||||122
1715595900000|2024-05-13 10:25:00|||||||||22
1715596200000|2024-05-13 10:30:00|||||||||127
1715596500000|2024-05-13 10:35:00|||||||||45
1715596800000|2024-05-13 10:40:00|||||||||20
1715597100000|2024-05-13 10:45:00|||||||||18
1715597400000|2024-05-13 10:50:00|||||||||10
1715597700000|2024-05-13 10:55:00|||||||||12
1715598000000|2024-05-13 11:00:00|||||||||134
1715598300000|2024-05-13 11:05:00|||||||||13
1715598600000|2024-05-13 11:10:00|||||||||130
1715598900000|2024-05-13 11:15:00|||||||||11
1715599200000|2024-05-13 11:20:00|||||||||43
1715599500000|2024-05-13 11:25:00|||||||||22
1715599800000|2024-05-13 11:30:00|||||||||19
1715600100000|2024-05-13 11:35:00|||||||||23
1715600400000|2024-05-13 11:40:00|||||||||48
1715600700000|2024-05-13 11:45:00|||||||||9
1715601000000|2024-05-13 11:50:00|||||||||7
1715601300000|2024-05-13 11:55:00|||||||||6
1715601600000|2024-05-13 12:00:00|||||||||30
1715601900000|2024-05-13 12:05:00|||||||||9
1715602200000|2024-05-13 12:10:00|||||||||13
1715602500000|2024-05-13 12:15:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|231
1715602800000|2024-05-13 12:20:00|14.49|14.41|14.51|14.43|14.51|14.43|14.47|14.39|126
1715603100000|2024-05-13 12:25:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|8
1715603400000|2024-05-13 12:30:00|||||||||31
1715603700000|2024-05-13 12:35:00|||||||||10
1715604000000|2024-05-13 12:40:00|||||||||161
1715604300000|2024-05-13 12:45:00|||||||||29
1715604600000|2024-05-13 12:50:00|||||||||15
1715604900000|2024-05-13 12:55:00|||||||||15
1715605200000|2024-05-13 13:00:00|||||||||33
1715605500000|2024-05-13 13:05:00|||||||||11
1715605800000|2024-05-13 13:10:00|||||||||11
1715606100000|2024-05-13 13:15:00|||||||||34
1715606400000|2024-05-13 13:20:00|||||||||13
1715606700000|2024-05-13 13:25:00|||||||||45
1715607000000|2024-05-13 13:30:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|61
1715607300000|2024-05-13 13:35:00|14.52|14.44|14.51|14.43|14.52|14.44|14.49|14.41|151
1715607600000|2024-05-13 13:40:00|14.49|14.41|14.47|14.39|14.51|14.43|14.47|14.39|44
1715607900000|2024-05-13 13:45:00|14.51|14.43|14.51|14.43|14.52|14.44|14.51|14.43|144
1715608200000|2024-05-13 13:50:00|||||||||42
1715608500000|2024-05-13 13:55:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|327
1715608800000|2024-05-13 14:00:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|167
1715609100000|2024-05-13 14:05:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|127
1715609400000|2024-05-13 14:10:00|14.52|14.44|14.52|14.44|14.56|14.48|14.52|14.44|111
1715609700000|2024-05-13 14:15:00|14.51|14.43|14.51|14.43|14.52|14.44|14.51|14.43|174
1715610000000|2024-05-13 14:20:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|56
1715610300000|2024-05-13 14:25:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|159
1715610600000|2024-05-13 14:30:00|||||||||229
1715610900000|2024-05-13 14:35:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|98
1715611200000|2024-05-13 14:40:00|14.47|14.39|14.46|14.38|14.47|14.39|14.46|14.38|304
1715611500000|2024-05-13 14:45:00|||||||||14
1715611800000|2024-05-13 14:50:00|||||||||64
1715612100000|2024-05-13 14:55:00|||||||||190
1715612400000|2024-05-13 15:00:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|168
1715612700000|2024-05-13 15:05:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|128
1715613000000|2024-05-13 15:10:00|||||||||44
1715613300000|2024-05-13 15:15:00|||||||||45
1715613600000|2024-05-13 15:20:00|14.41|14.33|14.46|14.38|14.46|14.38|14.41|14.33|617
1715613900000|2024-05-13 15:25:00|14.47|14.39|14.51|14.43|14.51|14.43|14.47|14.39|268
1715614200000|2024-05-13 15:30:00|14.49|14.41|14.47|14.39|14.51|14.43|14.47|14.39|34
1715614500000|2024-05-13 15:35:00|||||||||59
1715614800000|2024-05-13 15:40:00|||||||||9
1715615100000|2024-05-13 15:45:00|||||||||6
1715615400000|2024-05-13 15:50:00|||||||||5
1715615700000|2024-05-13 15:55:00|||||||||36
1715616000000|2024-05-13 16:00:00|||||||||2
1715616300000|2024-05-13 16:05:00|||||||||49
1715616600000|2024-05-13 16:10:00|||||||||1
1715616900000|2024-05-13 16:15:00|||||||||161
1715617500000|2024-05-13 16:25:00|||||||||1
1715618100000|2024-05-13 16:35:00|||||||||9
1715618700000|2024-05-13 16:45:00|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|0
1715619000000|2024-05-13 16:50:00|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|0
1715619300000|2024-05-13 16:55:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1715619600000|2024-05-13 17:00:00|14.49|14.41|14.47|14.39|14.52|14.44|14.47|14.39|150
1715619900000|2024-05-13 17:05:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|63
1715620200000|2024-05-13 17:10:00|14.56|14.48|14.52|14.44|14.57|14.49|14.52|14.44|359
1715620500000|2024-05-13 17:15:00|14.56|14.48|14.52|14.44|14.56|14.48|14.51|14.43|80
1715621700000|2024-05-13 17:35:00|||||||||4
1715622300000|2024-05-13 17:45:00|14.54|14.46|14.52|14.44|14.54|14.46|14.52|14.44|0
1715625000000|2024-05-13 18:30:00|14.51|14.43|14.51|14.43|14.51|14.43|14.49|14.41|58
1715626500000|2024-05-13 18:55:00|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|25
1715627100000|2024-05-13 19:05:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|7
1715628000000|2024-05-13 19:20:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|24
1715628300000|2024-05-13 19:25:00|||||||||18
1715628900000|2024-05-13 19:35:00|||||||||2
1715629500000|2024-05-13 19:45:00|14.62|14.54|14.62|14.54|14.62|14.54|14.61|14.53|10
1715629800000|2024-05-13 19:50:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|8
1715630100000|2024-05-13 19:55:00|14.62|14.54|14.62|14.54|14.62|14.54|14.61|14.53|107
1715645700000|2024-05-14 00:15:00|14.74|14.49|14.6|14.52|14.74|14.56|14.6|14.48|0
1715646000000|2024-05-14 00:20:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|0
1715661300000|2024-05-14 04:35:00|14.58|14.5|14.6|14.52|14.6|14.52|14.58|14.5|0
1715663700000|2024-05-14 05:15:00|14.58|14.5|14.6|14.52|14.62|14.54|14.58|14.5|0
1715664000000|2024-05-14 05:20:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|0
1715664600000|2024-05-14 05:30:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|0
1715664900000|2024-05-14 05:35:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|0
1715665200000|2024-05-14 05:40:00|14.58|14.5|14.56|14.48|14.58|14.5|14.56|14.48|0
1715666400000|2024-05-14 06:00:00|14.58|14.5|14.58|14.5|14.6|14.52|14.56|14.48|93
1715666700000|2024-05-14 06:05:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|16
1715667300000|2024-05-14 06:15:00|||||||||1
1715669400000|2024-05-14 06:50:00|||||||||2
1715669700000|2024-05-14 06:55:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|109
1715670000000|2024-05-14 07:00:00|14.59|14.51|14.56|14.48|14.61|14.53|14.56|14.48|282
1715670300000|2024-05-14 07:05:00|14.54|14.46|14.56|14.48|14.57|14.49|14.54|14.46|19
1715670600000|2024-05-14 07:10:00|14.54|14.46|14.56|14.48|14.56|14.48|14.54|14.46|14
1715670900000|2024-05-14 07:15:00|||||||||19
1715671200000|2024-05-14 07:20:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|90
1715671800000|2024-05-14 07:30:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|701
1715672100000|2024-05-14 07:35:00|14.65|14.57|14.63|14.55|14.67|14.59|14.63|14.55|505
1715672400000|2024-05-14 07:40:00|||||||||33
1715672700000|2024-05-14 07:45:00|||||||||121
1715673000000|2024-05-14 07:50:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|175
1715673300000|2024-05-14 07:55:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|21
1715673600000|2024-05-14 08:00:00|||||||||33
1715673900000|2024-05-14 08:05:00|14.72|14.64|14.68|14.6|14.72|14.64|14.68|14.6|183
1715674200000|2024-05-14 08:10:00|||||||||64
1715674500000|2024-05-14 08:15:00|14.67|14.59|14.68|14.6|14.68|14.6|14.67|14.59|98
1715674800000|2024-05-14 08:20:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|1
1715675400000|2024-05-14 08:30:00|14.67|14.59|14.65|14.57|14.68|14.6|14.65|14.57|22
1715675700000|2024-05-14 08:35:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|0
1715676000000|2024-05-14 08:40:00|||||||||1
1715676300000|2024-05-14 08:45:00|||||||||10
1715676600000|2024-05-14 08:50:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|82
1715676900000|2024-05-14 08:55:00|||||||||29
1715677200000|2024-05-14 09:00:00|14.63|14.55|14.62|14.54|14.63|14.55|14.6|14.52|364
1715677500000|2024-05-14 09:05:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|19
1715677800000|2024-05-14 09:10:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|72
1715678100000|2024-05-14 09:15:00|14.58|14.5|14.62|14.54|14.63|14.55|14.58|14.5|88
1715678400000|2024-05-14 09:20:00|14.6|14.52|14.6|14.52|14.62|14.54|14.6|14.52|7
1715678700000|2024-05-14 09:25:00|14.62|14.54|14.58|14.5|14.62|14.54|14.58|14.5|255
1715679000000|2024-05-14 09:30:00|||||||||10
1715679300000|2024-05-14 09:35:00|||||||||22
1715679600000|2024-05-14 09:40:00|||||||||3
1715679900000|2024-05-14 09:45:00|||||||||7
1715680200000|2024-05-14 09:50:00|||||||||2
1715680500000|2024-05-14 09:55:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|132
1715680800000|2024-05-14 10:00:00|||||||||78
1715681100000|2024-05-14 10:05:00|14.59|14.51|14.62|14.54|14.62|14.54|14.57|14.49|576
1715681700000|2024-05-14 10:15:00|||||||||1
1715682000000|2024-05-14 10:20:00|14.57|14.49|14.62|14.54|14.62|14.54|14.57|14.49|576
1715682300000|2024-05-14 10:25:00|||||||||1
1715683200000|2024-05-14 10:40:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|57
1715683500000|2024-05-14 10:45:00|||||||||2
1715683800000|2024-05-14 10:50:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|136
1715684100000|2024-05-14 10:55:00|||||||||1
1715684400000|2024-05-14 11:00:00|||||||||29
1715684700000|2024-05-14 11:05:00|||||||||140
1715685000000|2024-05-14 11:10:00|||||||||243
1715685300000|2024-05-14 11:15:00|||||||||86
1715685600000|2024-05-14 11:20:00|||||||||9
1715685900000|2024-05-14 11:25:00|||||||||43
1715686200000|2024-05-14 11:30:00|||||||||4
1715686500000|2024-05-14 11:35:00|||||||||7
1715686800000|2024-05-14 11:40:00|||||||||6
1715687400000|2024-05-14 11:50:00|||||||||28
1715687700000|2024-05-14 11:55:00|||||||||1
1715688900000|2024-05-14 12:15:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|221
1715689200000|2024-05-14 12:20:00|||||||||100
1715689500000|2024-05-14 12:25:00|||||||||31
1715689800000|2024-05-14 12:30:00|14.63|14.55|14.58|14.5|14.74|14.66|14.58|14.5|2013
1715690100000|2024-05-14 12:35:00|14.59|14.51|14.58|14.5|14.59|14.51|14.56|14.48|52
1715690400000|2024-05-14 12:40:00|14.56|14.48|14.53|14.45|14.56|14.48|14.53|14.45|35
1715690700000|2024-05-14 12:45:00|14.52|14.44|14.53|14.45|14.53|14.45|14.52|14.44|137
1715691000000|2024-05-14 12:50:00|14.52|14.44|14.52|14.44|14.52|14.44|14.5|14.42|64
1715691300000|2024-05-14 12:55:00|14.53|14.45|14.53|14.45|14.55|14.47|14.52|14.44|19
1715691600000|2024-05-14 13:00:00|14.55|14.47|14.58|14.5|14.58|14.5|14.53|14.45|93
1715691900000|2024-05-14 13:05:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|93
1715692200000|2024-05-14 13:10:00|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|62
1715692500000|2024-05-14 13:15:00|14.53|14.45|14.53|14.45|14.53|14.45|14.52|14.44|69
1715692800000|2024-05-14 13:20:00|||||||||144
1715693100000|2024-05-14 13:25:00|14.55|14.47|14.57|14.49|14.57|14.49|14.55|14.47|260
1715693400000|2024-05-14 13:30:00|14.53|14.45|14.62|14.54|14.62|14.54|14.53|14.45|55
1715693700000|2024-05-14 13:35:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|109
1715694000000|2024-05-14 13:40:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|68
1715694300000|2024-05-14 13:45:00|||||||||34
1715694600000|2024-05-14 13:50:00|14.57|14.49|14.59|14.51|14.62|14.54|14.57|14.49|71
1715694900000|2024-05-14 13:55:00|14.57|14.49|14.62|14.54|14.62|14.54|14.57|14.49|230
1715695200000|2024-05-14 14:00:00|||||||||137
1715695500000|2024-05-14 14:05:00|14.58|14.5|14.62|14.54|14.62|14.54|14.58|14.5|4
1715695800000|2024-05-14 14:10:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|21
1715696100000|2024-05-14 14:15:00|14.63|14.55|14.63|14.55|14.65|14.57|14.62|14.54|55
1715696400000|2024-05-14 14:20:00|14.65|14.57|14.58|14.5|14.65|14.57|14.58|14.5|5
1715696700000|2024-05-14 14:25:00|14.6|14.52|14.58|14.5|14.62|14.54|14.58|14.5|16
1715697000000|2024-05-14 14:30:00|||||||||7
1715697300000|2024-05-14 14:35:00|14.62|14.54|14.6|14.52|14.63|14.55|14.6|14.52|59
1715697600000|2024-05-14 14:40:00|14.62|14.54|14.57|14.49|14.62|14.54|14.57|14.49|124
1715697900000|2024-05-14 14:45:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|73
1715698200000|2024-05-14 14:50:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|49
1715698500000|2024-05-14 14:55:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|23
1715698800000|2024-05-14 15:00:00|14.52|14.44|14.52|14.44|14.53|14.45|14.52|14.44|436
1715699100000|2024-05-14 15:05:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|16
1715699400000|2024-05-14 15:10:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|38
1715699700000|2024-05-14 15:15:00|14.48|14.4|14.52|14.44|14.52|14.44|14.48|14.4|309
1715700000000|2024-05-14 15:20:00|14.57|14.49|14.52|14.44|14.57|14.49|14.52|14.44|258
1715700300000|2024-05-14 15:25:00|14.53|14.45|14.55|14.47|14.58|14.5|14.53|14.45|747
1715700600000|2024-05-14 15:30:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|102
1715700900000|2024-05-14 15:35:00|||||||||1
1715701200000|2024-05-14 15:40:00|14.57|14.49|14.53|14.45|14.58|14.5|14.53|14.45|36
1715701500000|2024-05-14 15:45:00|||||||||4
1715701800000|2024-05-14 15:50:00|||||||||3
1715702100000|2024-05-14 15:55:00|||||||||4
1715702400000|2024-05-14 16:00:00|||||||||1
1715703000000|2024-05-14 16:10:00|||||||||2
1715703300000|2024-05-14 16:15:00|||||||||1
1715703600000|2024-05-14 16:20:00|||||||||1
1715704800000|2024-05-14 16:40:00|||||||||2
1715705100000|2024-05-14 16:45:00|||||||||2
1715707500000|2024-05-14 17:25:00|||||||||31
1715707800000|2024-05-14 17:30:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|318
1715708400000|2024-05-14 17:40:00|||||||||30
1715708700000|2024-05-14 17:45:00|||||||||2
1715709900000|2024-05-14 18:05:00|14.43|14.35|14.42|14.34|14.43|14.35|14.42|14.34|187
1715710200000|2024-05-14 18:10:00|||||||||13
1715710500000|2024-05-14 18:15:00|14.43|14.35|14.42|14.34|14.43|14.35|14.42|14.34|6
1715710800000|2024-05-14 18:20:00|||||||||1
1715711400000|2024-05-14 18:30:00|||||||||65
1715711700000|2024-05-14 18:35:00|||||||||2
1715712000000|2024-05-14 18:40:00|14.43|14.35|14.42|14.34|14.43|14.35|14.42|14.34|14
1715712300000|2024-05-14 18:45:00|14.43|14.35|14.42|14.34|14.43|14.35|14.42|14.34|8
1715712600000|2024-05-14 18:50:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|1
1715712900000|2024-05-14 18:55:00|||||||||10
1715714100000|2024-05-14 19:15:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|7
1715714400000|2024-05-14 19:20:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|27
1715715300000|2024-05-14 19:35:00|14.42|14.34|14.43|14.35|14.43|14.35|14.42|14.34|24
1715715600000|2024-05-14 19:40:00|14.42|14.34|14.37|14.29|14.42|14.34|14.37|14.29|37
1715715900000|2024-05-14 19:45:00|14.33|14.25|14.37|14.29|14.37|14.29|14.33|14.25|3
1715716200000|2024-05-14 19:50:00|14.33|14.25|14.33|14.25|14.35|14.27|14.33|14.25|0
1715716500000|2024-05-14 19:55:00|14.35|14.27|14.38|14.3|14.46|14.3|14.35|14.21|124
1715732100000|2024-05-15 00:15:00|14.47|14.22|14.42|14.17|14.47|14.22|14.42|14.17|0
1715732400000|2024-05-15 00:20:00|14.34|14.26|14.36|14.28|14.36|14.28|14.34|14.26|0
1715732700000|2024-05-15 00:25:00|14.37|14.29|14.39|14.31|14.39|14.31|14.37|14.29|0
1715733000000|2024-05-15 00:30:00|14.37|14.29|14.36|14.28|14.37|14.29|14.36|14.28|2
1715733300000|2024-05-15 00:35:00|14.39|14.31|14.36|14.28|14.39|14.31|14.36|14.28|3
1715733900000|2024-05-15 00:45:00|14.34|14.26|14.34|14.26|14.36|14.28|14.31|14.23|1
1715734200000|2024-05-15 00:50:00|14.32|14.24|14.34|14.26|14.34|14.26|14.32|14.24|27
1715734500000|2024-05-15 00:55:00|||||||||15
1715734800000|2024-05-15 01:00:00|||||||||11
1715735100000|2024-05-15 01:05:00|||||||||9
1715735400000|2024-05-15 01:10:00|14.32|14.24|14.3|14.22|14.32|14.24|14.3|14.22|35
1715735700000|2024-05-15 01:15:00|14.34|14.26|14.32|14.24|14.34|14.26|14.32|14.24|0
1715736900000|2024-05-15 01:35:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1715737500000|2024-05-15 01:45:00|14.32|14.24|14.32|14.24|14.32|14.24|14.32|14.24|0
1715739000000|2024-05-15 02:10:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1715739300000|2024-05-15 02:15:00|14.32|14.24|14.32|14.24|14.32|14.24|14.32|14.24|0
1715740800000|2024-05-15 02:40:00|14.34|14.26|14.32|14.24|14.34|14.26|14.32|14.24|0
1715744700000|2024-05-15 03:45:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1715747400000|2024-05-15 04:30:00|14.35|14.27|14.32|14.24|14.35|14.27|14.32|14.24|0
1715747700000|2024-05-15 04:35:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1715748000000|2024-05-15 04:40:00|14.32|14.24|14.32|14.24|14.32|14.24|14.32|14.24|0
1715748300000|2024-05-15 04:45:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1715748600000|2024-05-15 04:50:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1715748900000|2024-05-15 04:55:00|14.32|14.24|14.32|14.24|14.35|14.27|14.32|14.24|0
1715749200000|2024-05-15 05:00:00|14.35|14.27|14.35|14.27|14.37|14.29|14.32|14.24|0
1715749500000|2024-05-15 05:05:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|0
1715750100000|2024-05-15 05:15:00|14.35|14.27|14.37|14.29|14.37|14.29|14.35|14.27|0
1715750400000|2024-05-15 05:20:00|14.35|14.27|14.37|14.29|14.37|14.29|14.35|14.27|0
1715751300000|2024-05-15 05:35:00|14.35|14.27|14.33|14.25|14.37|14.29|14.33|14.25|0
1715751600000|2024-05-15 05:40:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1715751900000|2024-05-15 05:45:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|0
1715752500000|2024-05-15 05:55:00|14.39|14.31|14.39|14.31|14.4|14.32|14.39|14.31|2
1715752800000|2024-05-15 06:00:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|1
1715753100000|2024-05-15 06:05:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1715754000000|2024-05-15 06:20:00|14.37|14.29|14.37|14.29|14.37|14.29|14.35|14.27|0
1715754300000|2024-05-15 06:25:00|14.39|14.31|14.39|14.31|14.39|14.31|14.39|14.31|3
1715754900000|2024-05-15 06:35:00|14.35|14.27|14.39|14.31|14.39|14.31|14.35|14.27|0
1715755200000|2024-05-15 06:40:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|7
1715756400000|2024-05-15 07:00:00|14.41|14.33|14.36|14.28|14.41|14.33|14.36|14.28|196
1715756700000|2024-05-15 07:05:00|||||||||6
1715757000000|2024-05-15 07:10:00|||||||||6
1715757300000|2024-05-15 07:15:00|14.35|14.27|14.4|14.32|14.4|14.32|14.35|14.27|887
1715757600000|2024-05-15 07:20:00|14.39|14.31|14.39|14.31|14.4|14.32|14.39|14.31|284
1715757900000|2024-05-15 07:25:00|14.4|14.32|14.39|14.31|14.4|14.32|14.39|14.31|78
1715759100000|2024-05-15 07:45:00|||||||||1
1715759400000|2024-05-15 07:50:00|||||||||183
1715760300000|2024-05-15 08:05:00|||||||||1
1715760600000|2024-05-15 08:10:00|||||||||1
1715761800000|2024-05-15 08:30:00|14.35|14.27|14.35|14.27|14.35|14.27|14.34|14.26|56
1715762100000|2024-05-15 08:35:00|||||||||750
1715762400000|2024-05-15 08:40:00|||||||||4
1715763300000|2024-05-15 08:55:00|||||||||13
1715764500000|2024-05-15 09:15:00|||||||||1
1715764800000|2024-05-15 09:20:00|||||||||1
1715765100000|2024-05-15 09:25:00|14.39|14.31|14.39|14.31|14.39|14.31|14.39|14.31|7
1715766600000|2024-05-15 09:50:00|||||||||5
1715766900000|2024-05-15 09:55:00|14.4|14.32|14.39|14.31|14.4|14.32|14.39|14.31|16
1715767500000|2024-05-15 10:05:00|||||||||50
1715767800000|2024-05-15 10:10:00|||||||||10
1715768700000|2024-05-15 10:25:00|||||||||4
1715771100000|2024-05-15 11:05:00|||||||||1
1715771400000|2024-05-15 11:10:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|248
1715771700000|2024-05-15 11:15:00|14.39|14.31|14.34|14.26|14.39|14.31|14.34|14.26|382
1715772000000|2024-05-15 11:20:00|14.37|14.29|14.35|14.27|14.37|14.29|14.34|14.26|35
1715772300000|2024-05-15 11:25:00|||||||||1
1715772600000|2024-05-15 11:30:00|||||||||2
1715772900000|2024-05-15 11:35:00|14.37|14.29|14.35|14.27|14.37|14.29|14.35|14.27|4
1715773200000|2024-05-15 11:40:00|14.37|14.29|14.39|14.31|14.39|14.31|14.35|14.27|11
1715773500000|2024-05-15 11:45:00|14.37|14.29|14.35|14.27|14.37|14.29|14.35|14.27|0
1715774100000|2024-05-15 11:55:00|||||||||5
1715774400000|2024-05-15 12:00:00|||||||||2
1715774700000|2024-05-15 12:05:00|||||||||1
1715775000000|2024-05-15 12:10:00|||||||||1
1715775300000|2024-05-15 12:15:00|||||||||12
1715775600000|2024-05-15 12:20:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|322
1715775900000|2024-05-15 12:25:00|14.32|14.24|14.3|14.22|14.34|14.26|14.3|14.22|13
1715776200000|2024-05-15 12:30:00|14.39|14.14|14.15|14.07|14.41|14.24|14.1|14.02|893
1715776500000|2024-05-15 12:35:00|14.12|14.04|14.15|14.07|14.2|14.12|14.1|14.02|1253
1715776800000|2024-05-15 12:40:00|14.17|14.09|14.09|14.01|14.19|14.11|14.09|14.01|326
1715777100000|2024-05-15 12:45:00|14.06|13.98|14.08|14|14.08|14|14.04|13.96|543
1715777400000|2024-05-15 12:50:00|14.06|13.98|14.09|14.01|14.11|14.03|14.06|13.98|564
1715777700000|2024-05-15 12:55:00|14.11|14.03|14.14|14.06|14.14|14.06|14.09|14.01|784
1715778000000|2024-05-15 13:00:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|114
1715778300000|2024-05-15 13:05:00|14.08|14|14.08|14|14.09|14.01|14.08|14|132
1715778600000|2024-05-15 13:10:00|14.04|13.96|14.09|14.01|14.09|14.01|14.04|13.96|210
1715778900000|2024-05-15 13:15:00|||||||||333
1715779200000|2024-05-15 13:20:00|||||||||119
1715779500000|2024-05-15 13:25:00|14.14|14.06|14.14|14.06|14.15|14.07|14.14|14.06|769
1715779800000|2024-05-15 13:30:00|14.15|14.07|14.14|14.06|14.15|14.07|14.14|14.06|343
1715780100000|2024-05-15 13:35:00|14.15|14.07|14.14|14.06|14.19|14.11|14.14|14.06|360
1715780400000|2024-05-15 13:40:00|14.15|14.07|14.15|14.07|14.17|14.09|14.14|14.06|114
1715780700000|2024-05-15 13:45:00|14.19|14.11|14.19|14.11|14.19|14.11|14.14|14.06|119
1715781000000|2024-05-15 13:50:00|14.2|14.12|14.19|14.11|14.2|14.12|14.19|14.11|128
1715781300000|2024-05-15 13:55:00|||||||||134
1715781600000|2024-05-15 14:00:00|14.14|14.06|14.14|14.06|14.19|14.11|14.14|14.06|667
1715781900000|2024-05-15 14:05:00|14.15|14.07|14.14|14.06|14.19|14.11|14.14|14.06|696
1715782200000|2024-05-15 14:10:00|14.18|14.1|14.19|14.11|14.19|14.11|14.18|14.1|315
1715782500000|2024-05-15 14:15:00|14.18|14.1|14.13|14.05|14.18|14.1|14.13|14.05|79
1715782800000|2024-05-15 14:20:00|||||||||1
1715783100000|2024-05-15 14:25:00|14.14|14.06|14.14|14.06|14.14|14.06|14.14|14.06|34
1715783400000|2024-05-15 14:30:00|14.13|14.05|14.14|14.06|14.14|14.06|14.13|14.05|36
1715783700000|2024-05-15 14:35:00|14.13|14.05|14.14|14.06|14.14|14.06|14.13|14.05|24
1715784000000|2024-05-15 14:40:00|14.13|14.05|14.13|14.05|14.14|14.06|14.13|14.05|22
1715784300000|2024-05-15 14:45:00|14.08|14|14.13|14.05|14.13|14.05|14.08|14|1096
1715784600000|2024-05-15 14:50:00|14.08|14|14.08|14|14.08|14|14.08|14|736
1715784900000|2024-05-15 14:55:00|14.07|13.99|14.03|13.95|14.07|13.99|14.03|13.95|26
1715785200000|2024-05-15 15:00:00|14.02|13.94|14.02|13.94|14.02|13.94|14.02|13.94|500
1715785500000|2024-05-15 15:05:00|||||||||133
1715785800000|2024-05-15 15:10:00|14.07|13.99|14.02|13.94|14.07|13.99|14.02|13.94|271
1715786100000|2024-05-15 15:15:00|14.05|13.97|14.07|13.99|14.07|13.99|14.02|13.94|17
1715786400000|2024-05-15 15:20:00|14.02|13.94|14.02|13.94|14.07|13.99|14.02|13.94|186
1715786700000|2024-05-15 15:25:00|13.97|13.89|13.97|13.89|14.02|13.94|13.97|13.89|332
1715787000000|2024-05-15 15:30:00|||||||||78
1715787300000|2024-05-15 15:35:00|||||||||19
1715787600000|2024-05-15 15:40:00|14.01|13.93|13.97|13.89|14.01|13.93|13.97|13.89|1640
1715787900000|2024-05-15 15:45:00|14.01|13.93|14.02|13.94|14.02|13.94|14.01|13.93|136
1715788200000|2024-05-15 15:50:00|||||||||250
1715788500000|2024-05-15 15:55:00|||||||||27
1715788800000|2024-05-15 16:00:00|||||||||1
1715789400000|2024-05-15 16:10:00|||||||||1
1715790000000|2024-05-15 16:20:00|||||||||1
1715790900000|2024-05-15 16:35:00|||||||||2
1715791800000|2024-05-15 16:50:00|||||||||45
1715792400000|2024-05-15 17:00:00|||||||||133
1715792700000|2024-05-15 17:05:00|||||||||9
1715793900000|2024-05-15 17:25:00|13.97|13.89|13.97|13.89|13.98|13.9|13.97|13.89|117
1715795700000|2024-05-15 17:55:00|||||||||3
1715797500000|2024-05-15 18:25:00|14.02|13.94|13.97|13.89|14.02|13.94|13.97|13.89|102
1715798400000|2024-05-15 18:40:00|13.98|13.9|14.02|13.94|14.02|13.94|13.98|13.9|31
1715799300000|2024-05-15 18:55:00|13.98|13.9|13.97|13.89|13.98|13.9|13.97|13.89|40
1715799900000|2024-05-15 19:05:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|53
1715800500000|2024-05-15 19:15:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|23
1715801400000|2024-05-15 19:30:00|||||||||2
1715802600000|2024-05-15 19:50:00|13.96|13.88|13.96|13.88|13.97|13.89|13.96|13.88|43
1715802900000|2024-05-15 19:55:00|13.97|13.89|13.97|13.89|13.97|13.89|13.96|13.88|30
1715818500000|2024-05-16 00:15:00|14.09|13.84|14.09|13.84|14.09|13.84|14.09|13.84|0
1715818800000|2024-05-16 00:20:00|14.12|13.87|13.98|13.9|14.12|13.9|13.98|13.84|0
1715820300000|2024-05-16 00:45:00|14.07|13.82|14.09|13.84|14.09|13.84|14.07|13.82|0
1715820600000|2024-05-16 00:50:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|0
1715820900000|2024-05-16 00:55:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|0
1715821200000|2024-05-16 01:00:00|13.97|13.89|14.07|13.82|14.07|13.89|13.97|13.82|20
1715822700000|2024-05-16 01:25:00|14.05|13.8|13.99|13.91|14.05|13.91|13.96|13.8|0
1715823900000|2024-05-16 01:45:00|13.96|13.88|13.99|13.91|13.99|13.91|13.96|13.88|0
1715824200000|2024-05-16 01:50:00|14.07|13.82|14.07|13.82|14.07|13.82|14.07|13.82|11
1715827800000|2024-05-16 02:50:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|0
1715828700000|2024-05-16 03:05:00|13.96|13.88|13.96|13.88|13.99|13.91|13.96|13.88|0
1715829000000|2024-05-16 03:10:00|13.99|13.91|13.99|13.91|13.99|13.91|13.96|13.88|0
1715829300000|2024-05-16 03:15:00|13.96|13.88|13.99|13.91|13.99|13.91|13.96|13.88|0
1715829900000|2024-05-16 03:25:00|13.96|13.88|13.99|13.91|13.99|13.91|13.96|13.88|0
1715830200000|2024-05-16 03:30:00|13.96|13.88|13.99|13.91|13.99|13.91|13.96|13.88|0
1715830500000|2024-05-16 03:35:00|13.96|13.88|13.96|13.88|13.96|13.88|13.96|13.88|0
1715830800000|2024-05-16 03:40:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|0
1715831100000|2024-05-16 03:45:00|13.99|13.91|13.97|13.89|13.99|13.91|13.97|13.89|0
1715831400000|2024-05-16 03:50:00|13.99|13.91|13.94|13.86|13.99|13.91|13.94|13.86|1
1715832300000|2024-05-16 04:05:00|13.99|13.91|14.01|13.93|14.01|13.93|13.99|13.91|0
1715832600000|2024-05-16 04:10:00|||||||||1
1715835000000|2024-05-16 04:50:00|13.97|13.89|13.99|13.91|13.99|13.91|13.97|13.89|0
1715835300000|2024-05-16 04:55:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1715835600000|2024-05-16 05:00:00|13.95|13.87|13.99|13.91|14.01|13.93|13.94|13.86|1
1715837100000|2024-05-16 05:25:00|13.97|13.89|13.94|13.86|13.97|13.89|13.94|13.86|3
1715838300000|2024-05-16 05:45:00|14.02|13.77|14.02|13.77|14.02|13.77|14.02|13.77|4
1715838600000|2024-05-16 05:50:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1715839800000|2024-05-16 06:10:00|||||||||1
1715840100000|2024-05-16 06:15:00|13.95|13.87|13.95|13.87|13.95|13.87|13.95|13.87|7
1715840400000|2024-05-16 06:20:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1715840700000|2024-05-16 06:25:00|||||||||7
1715841000000|2024-05-16 06:30:00|13.95|13.87|13.95|13.87|13.95|13.87|13.95|13.87|8
1715841300000|2024-05-16 06:35:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|0
1715841600000|2024-05-16 06:40:00|||||||||26
1715841900000|2024-05-16 06:45:00|13.95|13.87|13.95|13.87|13.95|13.87|13.95|13.87|17
1715842200000|2024-05-16 06:50:00|13.94|13.86|13.95|13.87|13.95|13.87|13.94|13.86|20
1715842500000|2024-05-16 06:55:00|13.94|13.86|13.95|13.87|13.95|13.87|13.94|13.86|23
1715842800000|2024-05-16 07:00:00|13.94|13.86|13.94|13.86|13.99|13.91|13.94|13.86|230
1715843100000|2024-05-16 07:05:00|||||||||98
1715843400000|2024-05-16 07:10:00|||||||||251
1715843700000|2024-05-16 07:15:00|13.93|13.85|13.93|13.85|13.93|13.85|13.93|13.85|84
1715844000000|2024-05-16 07:20:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|122
1715844300000|2024-05-16 07:25:00|||||||||192
1715844600000|2024-05-16 07:30:00|||||||||76
1715844900000|2024-05-16 07:35:00|13.96|13.88|13.99|13.91|13.99|13.91|13.94|13.86|90
1715845200000|2024-05-16 07:40:00|13.94|13.86|13.94|13.86|13.94|13.86|13.94|13.86|297
1715845500000|2024-05-16 07:45:00|||||||||52
1715845800000|2024-05-16 07:50:00|13.96|13.88|13.94|13.86|13.96|13.88|13.94|13.86|28
1715846100000|2024-05-16 07:55:00|||||||||137
1715846400000|2024-05-16 08:00:00|||||||||31
1715846700000|2024-05-16 08:05:00|||||||||45
1715847000000|2024-05-16 08:10:00|||||||||1
1715847300000|2024-05-16 08:15:00|13.99|13.91|13.99|13.91|13.99|13.91|13.94|13.86|376
1715847600000|2024-05-16 08:20:00|||||||||5
1715847900000|2024-05-16 08:25:00|||||||||2
1715848200000|2024-05-16 08:30:00|||||||||1
1715848500000|2024-05-16 08:35:00|13.97|13.89|13.99|13.91|13.99|13.91|13.94|13.86|1037
1715848800000|2024-05-16 08:40:00|||||||||79
1715849100000|2024-05-16 08:45:00|||||||||225
1715849400000|2024-05-16 08:50:00|||||||||3
1715849700000|2024-05-16 08:55:00|||||||||69
1715850000000|2024-05-16 09:00:00|||||||||30
1715850300000|2024-05-16 09:05:00|||||||||25
1715850600000|2024-05-16 09:10:00|||||||||25
1715850900000|2024-05-16 09:15:00|||||||||20
1715851200000|2024-05-16 09:20:00|||||||||15
1715851500000|2024-05-16 09:25:00|||||||||52
1715851800000|2024-05-16 09:30:00|||||||||8
1715852100000|2024-05-16 09:35:00|||||||||90
1715852400000|2024-05-16 09:40:00|14.04|13.96|13.99|13.91|14.04|13.96|13.99|13.91|827
1715852700000|2024-05-16 09:45:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|1
1715853000000|2024-05-16 09:50:00|||||||||3
1715853300000|2024-05-16 09:55:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|1
1715853600000|2024-05-16 10:00:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|130
1715853900000|2024-05-16 10:05:00|13.99|13.91|13.98|13.9|13.99|13.91|13.98|13.9|157
1715854200000|2024-05-16 10:10:00|||||||||10
1715854500000|2024-05-16 10:15:00|13.99|13.91|13.98|13.9|13.99|13.91|13.98|13.9|56
1715854800000|2024-05-16 10:20:00|||||||||1
1715855100000|2024-05-16 10:25:00|||||||||8
1715855700000|2024-05-16 10:35:00|||||||||1
1715856000000|2024-05-16 10:40:00|||||||||1
1715856300000|2024-05-16 10:45:00|||||||||2
1715856600000|2024-05-16 10:50:00|||||||||1
1715856900000|2024-05-16 10:55:00|||||||||3
1715857200000|2024-05-16 11:00:00|||||||||2
1715857500000|2024-05-16 11:05:00|||||||||2
1715858100000|2024-05-16 11:15:00|||||||||32
1715858400000|2024-05-16 11:20:00|||||||||14
1715858700000|2024-05-16 11:25:00|||||||||803
1715859000000|2024-05-16 11:30:00|||||||||5
1715859300000|2024-05-16 11:35:00|||||||||9
1715859600000|2024-05-16 11:40:00|||||||||13
1715859900000|2024-05-16 11:45:00|||||||||204
1715860200000|2024-05-16 11:50:00|||||||||1
1715860500000|2024-05-16 11:55:00|||||||||10
1715860800000|2024-05-16 12:00:00|||||||||1
1715861400000|2024-05-16 12:10:00|||||||||26
1715861700000|2024-05-16 12:15:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|381
1715862000000|2024-05-16 12:20:00|13.98|13.9|13.98|13.9|13.99|13.91|13.98|13.9|55
1715862300000|2024-05-16 12:25:00|||||||||30
1715862600000|2024-05-16 12:30:00|14.03|13.95|13.98|13.9|14.03|13.95|13.98|13.9|179
1715862900000|2024-05-16 12:35:00|||||||||169
1715863200000|2024-05-16 12:40:00|||||||||129
1715863500000|2024-05-16 12:45:00|14.03|13.95|13.98|13.9|14.03|13.95|13.98|13.9|182
1715863800000|2024-05-16 12:50:00|14.03|13.95|14.03|13.95|14.03|13.95|14.01|13.93|40
1715864100000|2024-05-16 12:55:00|||||||||62
1715864400000|2024-05-16 13:00:00|||||||||19
1715864700000|2024-05-16 13:05:00|||||||||20
1715865000000|2024-05-16 13:10:00|||||||||23
1715865300000|2024-05-16 13:15:00|14.08|14|14.03|13.95|14.08|14|14.03|13.95|90
1715865600000|2024-05-16 13:20:00|14.06|13.98|14.03|13.95|14.06|13.98|14.03|13.95|97
1715865900000|2024-05-16 13:25:00|||||||||75
1715866200000|2024-05-16 13:30:00|||||||||293
1715866500000|2024-05-16 13:35:00|14.01|13.93|14.03|13.95|14.03|13.95|14.01|13.93|153
1715866800000|2024-05-16 13:40:00|||||||||387
1715867100000|2024-05-16 13:45:00|14.08|14|14.08|14|14.08|14|14.08|14|208
1715867400000|2024-05-16 13:50:00|14.03|13.95|14.03|13.95|14.08|14|14.03|13.95|666
1715867700000|2024-05-16 13:55:00|||||||||347
1715868000000|2024-05-16 14:00:00|||||||||114
1715868300000|2024-05-16 14:05:00|||||||||313
1715868600000|2024-05-16 14:10:00|||||||||39
1715868900000|2024-05-16 14:15:00|13.98|13.9|14.01|13.93|14.01|13.93|13.98|13.9|61
1715869200000|2024-05-16 14:20:00|14.03|13.95|14.03|13.95|14.03|13.95|14.01|13.93|22
1715869500000|2024-05-16 14:25:00|||||||||172
1715869800000|2024-05-16 14:30:00|||||||||121
1715870100000|2024-05-16 14:35:00|||||||||161
1715870400000|2024-05-16 14:40:00|||||||||233
1715870700000|2024-05-16 14:45:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|489
1715871000000|2024-05-16 14:50:00|||||||||9
1715871300000|2024-05-16 14:55:00|||||||||23
1715871600000|2024-05-16 15:00:00|14.03|13.95|14.02|13.94|14.03|13.95|14.02|13.94|561
1715871900000|2024-05-16 15:05:00|||||||||16
1715872200000|2024-05-16 15:10:00|14.03|13.95|14.04|13.96|14.04|13.96|14.03|13.95|2350
1715872500000|2024-05-16 15:15:00|14.03|13.95|14.04|13.96|14.04|13.96|14.03|13.95|639
1715872800000|2024-05-16 15:20:00|14.03|13.95|14.04|13.96|14.08|14|14.03|13.95|748
1715873100000|2024-05-16 15:25:00|||||||||623
1715873400000|2024-05-16 15:30:00|||||||||213
1715873700000|2024-05-16 15:35:00|||||||||3
1715874000000|2024-05-16 15:40:00|||||||||2
1715874300000|2024-05-16 15:45:00|||||||||148
1715874900000|2024-05-16 15:55:00|||||||||11
1715875200000|2024-05-16 16:00:00|||||||||1
1715875500000|2024-05-16 16:05:00|||||||||11
1715875800000|2024-05-16 16:10:00|||||||||7
1715876400000|2024-05-16 16:20:00|||||||||1
1715876700000|2024-05-16 16:25:00|||||||||1
1715877300000|2024-05-16 16:35:00|||||||||2
1715877600000|2024-05-16 16:40:00|||||||||2
1715878200000|2024-05-16 16:50:00|||||||||2
1715878500000|2024-05-16 16:55:00|||||||||1
1715878800000|2024-05-16 17:00:00|||||||||1
1715879700000|2024-05-16 17:15:00|||||||||1
1715880000000|2024-05-16 17:20:00|14.08|14|14.08|14|14.08|14|14.08|14|93
1715880300000|2024-05-16 17:25:00|14.09|14.01|14.09|14.01|14.09|14.01|14.08|14|319
1715880600000|2024-05-16 17:30:00|14.08|14|14.08|14|14.08|14|14.08|14|6
1715880900000|2024-05-16 17:35:00|14.09|14.01|14.08|14|14.09|14.01|14.08|14|12
1715881500000|2024-05-16 17:45:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|10
1715881800000|2024-05-16 17:50:00|14.08|14|14.08|14|14.08|14|14.08|14|10
1715882700000|2024-05-16 18:05:00|14.09|14.01|14.08|14|14.09|14.01|14.08|14|33
1715883000000|2024-05-16 18:10:00|14.09|14.01|14.13|14.05|14.13|14.05|14.09|14.01|0
1715883300000|2024-05-16 18:15:00|14.11|14.03|14.11|14.03|14.13|14.05|14.09|14.01|1
1715883600000|2024-05-16 18:20:00|14.09|14.01|14.08|14|14.09|14.01|14.08|14|35
1715883900000|2024-05-16 18:25:00|14.09|14.01|14.09|14.01|14.09|14.01|14.08|14|4
1715884200000|2024-05-16 18:30:00|14.08|14|14.08|14|14.08|14|14.08|14|2
1715884500000|2024-05-16 18:35:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|72
1715884800000|2024-05-16 18:40:00|14.06|13.98|14.05|13.97|14.08|14|14.03|13.95|9
1715885100000|2024-05-16 18:45:00|14.08|14|14.08|14|14.08|14|14.05|13.97|0
1715885700000|2024-05-16 18:55:00|14.05|13.97|14.08|14|14.08|14|14.03|13.95|0
1715886300000|2024-05-16 19:05:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|19
1715886900000|2024-05-16 19:15:00|14.08|14|14.08|14|14.08|14|14.08|14|11
1715887200000|2024-05-16 19:20:00|14.05|13.97|14.08|14|14.08|14|14.05|13.97|1
1715887500000|2024-05-16 19:25:00|14.05|13.97|14.03|13.95|14.08|14|14.03|13.95|0
1715887800000|2024-05-16 19:30:00|14.08|14|14.03|13.95|14.08|14|14.03|13.95|3
1715888100000|2024-05-16 19:35:00|14.08|14|14.05|13.97|14.08|14|14.03|13.95|1
1715888400000|2024-05-16 19:40:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|5
1715888700000|2024-05-16 19:45:00|14.05|13.97|14.03|13.95|14.05|13.97|14.03|13.95|17
1715889000000|2024-05-16 19:50:00|||||||||10
1715889300000|2024-05-16 19:55:00|14.08|14|14.03|13.95|14.08|14|14.03|13.95|96
1715904900000|2024-05-17 00:15:00|14.16|13.86|14.16|13.86|14.16|13.86|14.16|13.86|0
1715905200000|2024-05-17 00:20:00|14.14|13.89|14.18|13.93|14.18|14.02|14.06|13.89|0
1715905500000|2024-05-17 00:25:00|14.16|13.91|14.18|13.93|14.18|13.93|14.16|13.91|0
1715905800000|2024-05-17 00:30:00|14.16|13.91|14.16|13.91|14.18|13.93|14.16|13.91|0
1715906100000|2024-05-17 00:35:00|14.18|13.93|14.18|13.93|14.18|13.93|14.16|13.91|0
1715906400000|2024-05-17 00:40:00|14.16|13.91|14.18|13.93|14.18|13.93|14.16|13.91|0
1715906700000|2024-05-17 00:45:00|14.16|13.91|14.18|13.93|14.18|13.93|14.16|13.91|0
1715907000000|2024-05-17 00:50:00|14.16|13.91|14.18|13.93|14.18|13.93|14.16|13.91|0
1715907300000|2024-05-17 00:55:00|14.14|13.89|14.14|13.89|14.14|13.89|14.14|13.89|0
1715907600000|2024-05-17 01:00:00|14.16|13.91|14.18|13.93|14.18|14.02|14.07|13.89|0
1715907900000|2024-05-17 01:05:00|14.16|13.91|14.18|13.93|14.18|13.93|14.16|13.91|0
1715908200000|2024-05-17 01:10:00|14.16|13.91|14.18|13.93|14.18|13.93|14.16|13.91|0
1715909100000|2024-05-17 01:25:00|14.21|13.96|14.21|13.96|14.21|13.96|14.21|13.96|0
1715909400000|2024-05-17 01:30:00|14.18|13.93|14.18|13.93|14.18|13.93|14.18|13.93|0
1715909700000|2024-05-17 01:35:00|14.16|13.91|14.16|13.91|14.16|13.91|14.16|13.91|0
1715910000000|2024-05-17 01:40:00|14.18|13.93|14.18|13.93|14.18|13.93|14.16|13.91|0
1715910300000|2024-05-17 01:45:00|14.16|13.91|14.18|13.93|14.18|13.93|14.16|13.91|0
1715914200000|2024-05-17 02:50:00|14.23|13.98|14.23|13.98|14.23|13.98|14.23|13.98|0
1715917200000|2024-05-17 03:40:00|14.21|13.96|14.21|13.96|14.23|13.98|14.21|13.96|0
1715917500000|2024-05-17 03:45:00|14.23|13.98|14.21|13.96|14.23|13.98|14.21|13.96|0
1715919600000|2024-05-17 04:20:00|14.23|13.98|14.23|13.98|14.23|13.98|14.23|13.98|0
1715920200000|2024-05-17 04:30:00|14.21|13.96|14.21|13.96|14.21|13.96|14.21|13.96|0
1715922600000|2024-05-17 05:10:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|0
1715925300000|2024-05-17 05:55:00|14.1|14.02|14.15|14.07|14.15|14.07|14.1|14.02|0
1715925600000|2024-05-17 06:00:00|14.14|14.06|14.1|14.02|14.14|14.06|14.09|14.01|41
1715925900000|2024-05-17 06:05:00|14.09|14.01|14.09|14.01|14.1|14.02|14.09|14.01|0
1715926200000|2024-05-17 06:10:00|||||||||9
1715926500000|2024-05-17 06:15:00|||||||||8
1715926800000|2024-05-17 06:20:00|||||||||3
1715927100000|2024-05-17 06:25:00|||||||||4
1715927400000|2024-05-17 06:30:00|||||||||3
1715927700000|2024-05-17 06:35:00|||||||||3
1715928000000|2024-05-17 06:40:00|14.1|14.02|14.09|14.01|14.1|14.02|14.09|14.01|22
1715928300000|2024-05-17 06:45:00|14.1|14.02|14.09|14.01|14.1|14.02|14.09|14.01|1
1715928600000|2024-05-17 06:50:00|||||||||6
1715928900000|2024-05-17 06:55:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|0
1715929200000|2024-05-17 07:00:00|14.09|14.01|14.05|13.97|14.09|14.01|14.04|13.96|115
1715929500000|2024-05-17 07:05:00|||||||||8
1715929800000|2024-05-17 07:10:00|||||||||6
1715930100000|2024-05-17 07:15:00|14.04|13.96|13.99|13.91|14.04|13.96|13.99|13.91|161
1715930700000|2024-05-17 07:25:00|14|13.92|14|13.92|14|13.92|14|13.92|258
1715931000000|2024-05-17 07:30:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|0
1715931300000|2024-05-17 07:35:00|14.02|13.94|13.99|13.91|14.02|13.94|13.99|13.91|421
1715931600000|2024-05-17 07:40:00|14|13.92|14|13.92|14|13.92|13.99|13.91|197
1715931900000|2024-05-17 07:45:00|||||||||25
1715932200000|2024-05-17 07:50:00|||||||||21
1715932800000|2024-05-17 08:00:00|||||||||33
1715933100000|2024-05-17 08:05:00|14.05|13.97|14.05|13.97|14.05|13.97|14.05|13.97|257
1715933400000|2024-05-17 08:10:00|14.04|13.96|14.05|13.97|14.05|13.97|14.04|13.96|51
1715933700000|2024-05-17 08:15:00|||||||||871
1715934000000|2024-05-17 08:20:00|||||||||14
1715934300000|2024-05-17 08:25:00|||||||||67
1715934600000|2024-05-17 08:30:00|14.1|14.02|14.1|14.02|14.1|14.02|14.05|13.97|488
1715934900000|2024-05-17 08:35:00|14.09|14.01|14.1|14.02|14.1|14.02|14.05|13.97|72
1715935200000|2024-05-17 08:40:00|14.09|14.01|14.05|13.97|14.09|14.01|14.05|13.97|17
1715935500000|2024-05-17 08:45:00|14.07|13.99|14.07|13.99|14.07|13.99|14.05|13.97|3
1715935800000|2024-05-17 08:50:00|14.05|13.97|14.07|13.99|14.1|14.02|14.05|13.97|298
1715936100000|2024-05-17 08:55:00|14.05|13.97|14.09|14.01|14.09|14.01|14.05|13.97|16
1715936400000|2024-05-17 09:00:00|14.07|13.99|14.07|13.99|14.09|14.01|14.07|13.99|2
1715936700000|2024-05-17 09:05:00|14.09|14.01|14.1|14.02|14.1|14.02|14.09|14.01|87
1715937000000|2024-05-17 09:10:00|14.09|14.01|14.1|14.02|14.12|14.04|14.09|14.01|263
1715937300000|2024-05-17 09:15:00|14.12|14.04|14.15|14.07|14.15|14.07|14.1|14.02|232
1715937600000|2024-05-17 09:20:00|||||||||2
1715937900000|2024-05-17 09:25:00|14.1|14.02|14.1|14.02|14.15|14.07|14.1|14.02|307
1715938200000|2024-05-17 09:30:00|||||||||2
1715938500000|2024-05-17 09:35:00|||||||||4
1715938800000|2024-05-17 09:40:00|||||||||11
1715939100000|2024-05-17 09:45:00|||||||||17
1715939400000|2024-05-17 09:50:00|||||||||5
1715939700000|2024-05-17 09:55:00|||||||||32
1715940000000|2024-05-17 10:00:00|||||||||1
1715940300000|2024-05-17 10:05:00|||||||||117
1715940600000|2024-05-17 10:10:00|||||||||18
1715940900000|2024-05-17 10:15:00|||||||||63
1715941200000|2024-05-17 10:20:00|||||||||146
1715941500000|2024-05-17 10:25:00|14.11|14.03|14.11|14.03|14.11|14.03|14.1|14.02|452
1715941800000|2024-05-17 10:30:00|14.1|14.02|14.1|14.02|14.11|14.03|14.1|14.02|155
1715942100000|2024-05-17 10:35:00|14.11|14.03|14.1|14.02|14.11|14.03|14.1|14.02|212
1715942400000|2024-05-17 10:40:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|49
1715942700000|2024-05-17 10:45:00|||||||||60
1715943000000|2024-05-17 10:50:00|||||||||50
1715943300000|2024-05-17 10:55:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|111
1715943600000|2024-05-17 11:00:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|48
1715943900000|2024-05-17 11:05:00|||||||||45
1715944200000|2024-05-17 11:10:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|76
1715944500000|2024-05-17 11:15:00|14.08|14|14.06|13.98|14.08|14|14.06|13.98|10
1715944800000|2024-05-17 11:20:00|||||||||41
1715945100000|2024-05-17 11:25:00|||||||||90
1715945400000|2024-05-17 11:30:00|||||||||71
1715945700000|2024-05-17 11:35:00|||||||||11
1715946000000|2024-05-17 11:40:00|||||||||25
1715946300000|2024-05-17 11:45:00|||||||||16
1715946600000|2024-05-17 11:50:00|14.05|13.97|14.05|13.97|14.05|13.97|14.05|13.97|72
1715947200000|2024-05-17 12:00:00|||||||||16
1715947500000|2024-05-17 12:05:00|||||||||68
1715947800000|2024-05-17 12:10:00|14.07|13.99|14.08|14|14.08|14|14.05|13.97|143
1715948100000|2024-05-17 12:15:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|121
1715948400000|2024-05-17 12:20:00|||||||||194
1715948700000|2024-05-17 12:25:00|||||||||8
1715949000000|2024-05-17 12:30:00|14.06|13.98|14.1|14.02|14.1|14.02|14.06|13.98|90
1715949300000|2024-05-17 12:35:00|||||||||31
1715949600000|2024-05-17 12:40:00|||||||||26
1715949900000|2024-05-17 12:45:00|||||||||50
1715950500000|2024-05-17 12:55:00|||||||||25
1715950800000|2024-05-17 13:00:00|||||||||104
1715951100000|2024-05-17 13:05:00|||||||||54
1715951400000|2024-05-17 13:10:00|||||||||10
1715951700000|2024-05-17 13:15:00|14.06|13.98|14.1|14.02|14.1|14.02|14.06|13.98|183
1715952000000|2024-05-17 13:20:00|14.08|14|14.1|14.02|14.1|14.02|14.06|13.98|14
1715952300000|2024-05-17 13:25:00|14.11|14.03|14.06|13.98|14.11|14.03|14.06|13.98|354
1715952600000|2024-05-17 13:30:00|||||||||515
1715952900000|2024-05-17 13:35:00|14.11|14.03|14.06|13.98|14.11|14.03|14.06|13.98|176
1715953200000|2024-05-17 13:40:00|||||||||29
1715953500000|2024-05-17 13:45:00|14.05|13.97|14.01|13.93|14.05|13.97|14.01|13.93|364
1715953800000|2024-05-17 13:50:00|14.06|13.98|14.06|13.98|14.06|13.98|14.06|13.98|298
1715954100000|2024-05-17 13:55:00|||||||||155
1715954400000|2024-05-17 14:00:00|14.01|13.93|14.01|13.93|14.01|13.93|14.01|13.93|272
1715954700000|2024-05-17 14:05:00|||||||||194
1715955000000|2024-05-17 14:10:00|||||||||6
1715955300000|2024-05-17 14:15:00|||||||||128
1715955600000|2024-05-17 14:20:00|||||||||89
1715955900000|2024-05-17 14:25:00|||||||||684
1715956200000|2024-05-17 14:30:00|14|13.92|14|13.92|14|13.92|14|13.92|796
1715956500000|2024-05-17 14:35:00|||||||||6
1715956800000|2024-05-17 14:40:00|13.95|13.87|13.95|13.87|13.98|13.9|13.95|13.87|574
1715957100000|2024-05-17 14:45:00|||||||||59
1715957400000|2024-05-17 14:50:00|||||||||802
1715957700000|2024-05-17 14:55:00|13.9|13.82|13.95|13.87|13.95|13.87|13.9|13.82|604
1715958000000|2024-05-17 15:00:00|14|13.92|14|13.92|14|13.92|14|13.92|413
1715958300000|2024-05-17 15:05:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|383
1715958600000|2024-05-17 15:10:00|13.94|13.86|13.95|13.87|13.95|13.87|13.9|13.82|726
1715958900000|2024-05-17 15:15:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|418
1715959200000|2024-05-17 15:20:00|13.95|13.87|13.95|13.87|13.95|13.87|13.93|13.85|1427
1715959500000|2024-05-17 15:25:00|13.9|13.82|13.91|13.83|13.95|13.87|13.9|13.82|2610
1715959800000|2024-05-17 15:30:00|13.9|13.82|13.9|13.82|13.9|13.82|13.88|13.8|1363
1715960400000|2024-05-17 15:40:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|362
1715960700000|2024-05-17 15:45:00|||||||||411
1715961000000|2024-05-17 15:50:00|||||||||34
1715961300000|2024-05-17 15:55:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|888
1715961600000|2024-05-17 16:00:00|13.85|13.77|13.79|13.71|13.85|13.77|13.79|13.71|854
1715961900000|2024-05-17 16:05:00|13.81|13.73|13.79|13.71|13.84|13.76|13.79|13.71|385
1715962200000|2024-05-17 16:10:00|13.84|13.76|13.79|13.71|13.84|13.76|13.79|13.71|459
1715963100000|2024-05-17 16:25:00|||||||||592
1715963400000|2024-05-17 16:30:00|||||||||105
1715964000000|2024-05-17 16:40:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|6
1715964300000|2024-05-17 16:45:00|13.84|13.76|13.8|13.72|13.84|13.76|13.8|13.72|0
1715965200000|2024-05-17 17:00:00|||||||||7
1715965500000|2024-05-17 17:05:00|||||||||4
1715966700000|2024-05-17 17:25:00|||||||||30
1715968200000|2024-05-17 17:50:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|6
1715968500000|2024-05-17 17:55:00|13.8|13.72|13.8|13.72|13.8|13.72|13.79|13.71|15
1715969100000|2024-05-17 18:05:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|2
1715969400000|2024-05-17 18:10:00|13.8|13.72|13.84|13.76|13.84|13.76|13.79|13.71|18
1715970000000|2024-05-17 18:20:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|58
1715970300000|2024-05-17 18:25:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|35
1715970600000|2024-05-17 18:30:00|13.85|13.77|13.84|13.76|13.85|13.77|13.84|13.76|5
1715970900000|2024-05-17 18:35:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1715971200000|2024-05-17 18:40:00|13.84|13.76|13.85|13.77|13.85|13.77|13.84|13.76|0
1715971500000|2024-05-17 18:45:00|13.84|13.76|13.84|13.76|13.85|13.77|13.84|13.76|0
1715971800000|2024-05-17 18:50:00|||||||||100
1715972400000|2024-05-17 19:00:00|||||||||10
1715972700000|2024-05-17 19:05:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|35
1715973000000|2024-05-17 19:10:00|||||||||26
1715973300000|2024-05-17 19:15:00|||||||||32
1715973900000|2024-05-17 19:25:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|33
1715974500000|2024-05-17 19:35:00|||||||||1
1715974800000|2024-05-17 19:40:00|13.8|13.72|13.8|13.72|13.8|13.72|13.79|13.71|28
1715975100000|2024-05-17 19:45:00|||||||||6
1715975400000|2024-05-17 19:50:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|33
1715975700000|2024-05-17 19:55:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|119
1716164400000|2024-05-20 00:20:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1716174600000|2024-05-20 03:10:00|||||||||1
1716178800000|2024-05-20 04:20:00|||||||||1
1716179400000|2024-05-20 04:30:00|13.87|13.79|13.87|13.79|13.87|13.79|13.87|13.79|0
1716183300000|2024-05-20 05:35:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|2
1716184200000|2024-05-20 05:50:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|29
1716184500000|2024-05-20 05:55:00|||||||||4
1716184800000|2024-05-20 06:00:00|13.83|13.75|13.85|13.77|13.85|13.77|13.83|13.75|2
1716185100000|2024-05-20 06:05:00|||||||||8
1716185400000|2024-05-20 06:10:00|||||||||20
1716186300000|2024-05-20 06:25:00|||||||||5
1716186600000|2024-05-20 06:30:00|13.83|13.75|13.8|13.72|13.85|13.77|13.8|13.72|8
1716187200000|2024-05-20 06:40:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|1
1716187500000|2024-05-20 06:45:00|13.86|13.78|13.83|13.75|13.86|13.78|13.81|13.73|395
1716187800000|2024-05-20 06:50:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|6
1716188100000|2024-05-20 06:55:00|13.76|13.68|13.76|13.68|13.76|13.68|13.76|13.68|213
1716188400000|2024-05-20 07:00:00|13.73|13.65|13.71|13.63|13.76|13.68|13.71|13.63|489
1716188700000|2024-05-20 07:05:00|13.73|13.65|13.7|13.62|13.75|13.67|13.7|13.62|516
1716189000000|2024-05-20 07:10:00|||||||||41
1716189300000|2024-05-20 07:15:00|||||||||112
1716189600000|2024-05-20 07:20:00|||||||||435
1716189900000|2024-05-20 07:25:00|||||||||557
1716190200000|2024-05-20 07:30:00|13.75|13.67|13.75|13.67|13.75|13.67|13.73|13.65|424
1716190500000|2024-05-20 07:35:00|13.7|13.62|13.75|13.67|13.75|13.67|13.7|13.62|116
1716190800000|2024-05-20 07:40:00|13.73|13.65|13.7|13.62|13.75|13.67|13.7|13.62|147
1716191100000|2024-05-20 07:45:00|||||||||835
1716191400000|2024-05-20 07:50:00|13.68|13.6|13.65|13.57|13.7|13.62|13.65|13.57|828
1716191700000|2024-05-20 07:55:00|13.7|13.62|13.7|13.62|13.7|13.62|13.7|13.62|285
1716192000000|2024-05-20 08:00:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|131
1716192300000|2024-05-20 08:05:00|||||||||481
1716192600000|2024-05-20 08:10:00|||||||||340
1716192900000|2024-05-20 08:15:00|13.66|13.58|13.66|13.58|13.66|13.58|13.66|13.58|158
1716193200000|2024-05-20 08:20:00|13.65|13.57|13.66|13.58|13.68|13.6|13.65|13.57|3481
1716193500000|2024-05-20 08:25:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|337
1716193800000|2024-05-20 08:30:00|||||||||326
1716194100000|2024-05-20 08:35:00|13.66|13.58|13.65|13.57|13.66|13.58|13.65|13.57|45
1716194400000|2024-05-20 08:40:00|13.66|13.58|13.68|13.6|13.7|13.62|13.66|13.58|338
1716194700000|2024-05-20 08:45:00|13.7|13.62|13.65|13.57|13.7|13.62|13.65|13.57|477
1716195000000|2024-05-20 08:50:00|||||||||15
1716195300000|2024-05-20 08:55:00|||||||||18
1716195600000|2024-05-20 09:00:00|||||||||39
1716195900000|2024-05-20 09:05:00|||||||||3
1716196200000|2024-05-20 09:10:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|337
1716196500000|2024-05-20 09:15:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|188
1716196800000|2024-05-20 09:20:00|13.66|13.58|13.61|13.53|13.66|13.58|13.61|13.53|253
1716197100000|2024-05-20 09:25:00|||||||||326
1716197400000|2024-05-20 09:30:00|||||||||100
1716197700000|2024-05-20 09:35:00|||||||||339
1716198000000|2024-05-20 09:40:00|||||||||230
1716198300000|2024-05-20 09:45:00|||||||||26
1716198600000|2024-05-20 09:50:00|||||||||34
1716198900000|2024-05-20 09:55:00|13.58|13.5|13.56|13.48|13.61|13.53|13.56|13.48|512
1716199200000|2024-05-20 10:00:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|452
1716199500000|2024-05-20 10:05:00|||||||||67
1716199800000|2024-05-20 10:10:00|||||||||212
1716200100000|2024-05-20 10:15:00|||||||||7
1716200400000|2024-05-20 10:20:00|||||||||30
1716200700000|2024-05-20 10:25:00|||||||||30
1716201000000|2024-05-20 10:30:00|||||||||396
1716201300000|2024-05-20 10:35:00|||||||||95
1716201600000|2024-05-20 10:40:00|||||||||2
1716201900000|2024-05-20 10:45:00|||||||||4
1716202200000|2024-05-20 10:50:00|||||||||28
1716202500000|2024-05-20 10:55:00|||||||||27
1716202800000|2024-05-20 11:00:00|13.58|13.5|13.61|13.53|13.61|13.53|13.56|13.48|183
1716203100000|2024-05-20 11:05:00|13.58|13.5|13.58|13.5|13.58|13.5|13.56|13.48|65
1716203400000|2024-05-20 11:10:00|13.56|13.48|13.56|13.48|13.61|13.53|13.56|13.48|93
1716203700000|2024-05-20 11:15:00|||||||||15
1716204000000|2024-05-20 11:20:00|||||||||17
1716204300000|2024-05-20 11:25:00|||||||||27
1716204600000|2024-05-20 11:30:00|||||||||33
1716204900000|2024-05-20 11:35:00|||||||||182
1716205200000|2024-05-20 11:40:00|||||||||258
1716205500000|2024-05-20 11:45:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|727
1716206100000|2024-05-20 11:55:00|||||||||86
1716206400000|2024-05-20 12:00:00|13.58|13.5|13.61|13.53|13.61|13.53|13.56|13.48|111
1716206700000|2024-05-20 12:05:00|13.56|13.48|13.56|13.48|13.61|13.53|13.56|13.48|33
1716207000000|2024-05-20 12:10:00|13.61|13.53|13.56|13.48|13.61|13.53|13.56|13.48|625
1716207300000|2024-05-20 12:15:00|13.61|13.53|13.58|13.5|13.61|13.53|13.58|13.5|589
1716207600000|2024-05-20 12:20:00|13.56|13.48|13.61|13.53|13.61|13.53|13.56|13.48|42
1716207900000|2024-05-20 12:25:00|13.58|13.5|13.61|13.53|13.61|13.53|13.56|13.48|654
1716208200000|2024-05-20 12:30:00|||||||||210
1716208500000|2024-05-20 12:35:00|||||||||26
1716208800000|2024-05-20 12:40:00|||||||||171
1716209100000|2024-05-20 12:45:00|||||||||15
1716209400000|2024-05-20 12:50:00|||||||||236
1716209700000|2024-05-20 12:55:00|||||||||241
1716210000000|2024-05-20 13:00:00|||||||||32
1716210300000|2024-05-20 13:05:00|||||||||6
1716210600000|2024-05-20 13:10:00|||||||||54
1716210900000|2024-05-20 13:15:00|||||||||23
1716211200000|2024-05-20 13:20:00|||||||||8
1716211500000|2024-05-20 13:25:00|||||||||170
1716211800000|2024-05-20 13:30:00|||||||||259
1716212100000|2024-05-20 13:35:00|||||||||86
1716212400000|2024-05-20 13:40:00|||||||||71
1716212700000|2024-05-20 13:45:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|152
1716213000000|2024-05-20 13:50:00|||||||||99
1716213300000|2024-05-20 13:55:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|475
1716213600000|2024-05-20 14:00:00|13.58|13.5|13.56|13.48|13.58|13.5|13.56|13.48|1246
1716213900000|2024-05-20 14:05:00|13.61|13.53|13.56|13.48|13.61|13.53|13.56|13.48|912
1716214200000|2024-05-20 14:10:00|||||||||40
1716214500000|2024-05-20 14:15:00|||||||||614
1716214800000|2024-05-20 14:20:00|||||||||423
1716215100000|2024-05-20 14:25:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|1022
1716215400000|2024-05-20 14:30:00|13.58|13.5|13.61|13.53|13.61|13.53|13.58|13.5|200
1716215700000|2024-05-20 14:35:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|315
1716216000000|2024-05-20 14:40:00|||||||||101
1716216300000|2024-05-20 14:45:00|||||||||413
1716216600000|2024-05-20 14:50:00|||||||||60
1716216900000|2024-05-20 14:55:00|||||||||77
1716217200000|2024-05-20 15:00:00|||||||||188
1716217500000|2024-05-20 15:05:00|||||||||354
1716217800000|2024-05-20 15:10:00|13.51|13.43|13.51|13.43|13.51|13.43|13.51|13.43|295
1716218100000|2024-05-20 15:15:00|||||||||114
1716218400000|2024-05-20 15:20:00|||||||||209
1716218700000|2024-05-20 15:25:00|||||||||785
1716219000000|2024-05-20 15:30:00|||||||||243
1716219300000|2024-05-20 15:35:00|||||||||8
1716219600000|2024-05-20 15:40:00|||||||||123
1716219900000|2024-05-20 15:45:00|||||||||18
1716220200000|2024-05-20 15:50:00|||||||||35
1716220500000|2024-05-20 15:55:00|||||||||104
1716220800000|2024-05-20 16:00:00|||||||||17
1716221100000|2024-05-20 16:05:00|||||||||56
1716221400000|2024-05-20 16:10:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|577
1716221700000|2024-05-20 16:15:00|||||||||2
1716222000000|2024-05-20 16:20:00|13.59|13.51|13.61|13.53|13.61|13.53|13.59|13.51|68
1716222300000|2024-05-20 16:25:00|||||||||5
1716222600000|2024-05-20 16:30:00|||||||||63
1716222900000|2024-05-20 16:35:00|||||||||31
1716223200000|2024-05-20 16:40:00|||||||||1
1716223500000|2024-05-20 16:45:00|||||||||5
1716223800000|2024-05-20 16:50:00|||||||||1
1716224100000|2024-05-20 16:55:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|103
1716224400000|2024-05-20 17:00:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|135
1716225000000|2024-05-20 17:10:00|||||||||3
1716225300000|2024-05-20 17:15:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|61
1716225600000|2024-05-20 17:20:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|95
1716225900000|2024-05-20 17:25:00|||||||||663
1716226200000|2024-05-20 17:30:00|||||||||144
1716226500000|2024-05-20 17:35:00|||||||||5
1716226800000|2024-05-20 17:40:00|||||||||64
1716227100000|2024-05-20 17:45:00|||||||||55
1716227400000|2024-05-20 17:50:00|13.66|13.58|13.66|13.58|13.66|13.58|13.66|13.58|69
1716228300000|2024-05-20 18:05:00|||||||||9
1716228900000|2024-05-20 18:15:00|||||||||3
1716229500000|2024-05-20 18:25:00|13.61|13.53|13.61|13.53|13.66|13.58|13.61|13.53|369
1716229800000|2024-05-20 18:30:00|||||||||3
1716230100000|2024-05-20 18:35:00|13.66|13.58|13.61|13.53|13.66|13.58|13.61|13.53|22
1716230400000|2024-05-20 18:40:00|||||||||3
1716230700000|2024-05-20 18:45:00|13.66|13.58|13.61|13.53|13.66|13.58|13.61|13.53|455
1716231600000|2024-05-20 19:00:00|||||||||595
1716231900000|2024-05-20 19:05:00|13.66|13.58|13.61|13.53|13.66|13.58|13.61|13.53|123
1716232200000|2024-05-20 19:10:00|||||||||26
1716232500000|2024-05-20 19:15:00|||||||||20
1716232800000|2024-05-20 19:20:00|||||||||14
1716233100000|2024-05-20 19:25:00|||||||||14
1716233400000|2024-05-20 19:30:00|||||||||1
1716233700000|2024-05-20 19:35:00|||||||||2
1716234000000|2024-05-20 19:40:00|||||||||3
1716234300000|2024-05-20 19:45:00|||||||||1
1716234600000|2024-05-20 19:50:00|||||||||2
1716234900000|2024-05-20 19:55:00|13.64|13.56|13.61|13.53|13.66|13.58|13.61|13.53|247
1716235200000|2024-05-20 20:00:00|||||||||1
1716250500000|2024-05-21 00:15:00|13.75|13.5|13.75|13.5|13.75|13.5|13.75|13.5|0
1716250800000|2024-05-21 00:20:00|13.64|13.56|13.62|13.54|13.64|13.56|13.62|13.54|0
1716254100000|2024-05-21 01:15:00|13.67|13.59|13.64|13.56|13.67|13.59|13.62|13.54|7
1716254400000|2024-05-21 01:20:00|13.62|13.54|13.67|13.59|13.67|13.59|13.62|13.54|0
1716254700000|2024-05-21 01:25:00|13.64|13.56|13.67|13.59|13.67|13.59|13.64|13.56|1
1716255300000|2024-05-21 01:35:00|||||||||5
1716255600000|2024-05-21 01:40:00|13.62|13.54|13.64|13.56|13.64|13.56|13.62|13.54|8
1716255900000|2024-05-21 01:45:00|13.62|13.54|13.64|13.56|13.64|13.56|13.62|13.54|0
1716256500000|2024-05-21 01:55:00|13.67|13.59|13.67|13.59|13.67|13.59|13.67|13.59|0
1716257100000|2024-05-21 02:05:00|13.59|13.51|13.59|13.51|13.62|13.54|13.59|13.51|5
1716257400000|2024-05-21 02:10:00|13.57|13.49|13.57|13.49|13.57|13.49|13.57|13.49|0
1716257700000|2024-05-21 02:15:00|13.59|13.51|13.59|13.51|13.59|13.51|13.59|13.51|0
1716258000000|2024-05-21 02:20:00|13.57|13.49|13.59|13.51|13.59|13.51|13.57|13.49|0
1716258300000|2024-05-21 02:25:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|0
1716261300000|2024-05-21 03:15:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|0
1716261900000|2024-05-21 03:25:00|13.62|13.54|13.62|13.54|13.65|13.57|13.62|13.54|0
1716262500000|2024-05-21 03:35:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|0
1716263400000|2024-05-21 03:50:00|13.62|13.54|13.62|13.54|13.65|13.57|13.62|13.54|0
1716270000000|2024-05-21 05:40:00|13.6|13.52|13.66|13.41|13.66|13.52|13.6|13.41|0
1716270300000|2024-05-21 05:45:00|13.6|13.52|13.6|13.52|13.6|13.52|13.6|13.52|0
1716270600000|2024-05-21 05:50:00|13.57|13.49|13.6|13.52|13.6|13.52|13.57|13.49|0
1716270900000|2024-05-21 05:55:00|13.57|13.49|13.57|13.49|13.6|13.52|13.57|13.49|3
1716271200000|2024-05-21 06:00:00|13.6|13.52|13.57|13.49|13.6|13.52|13.57|13.49|13
1716271800000|2024-05-21 06:10:00|13.62|13.54|13.6|13.52|13.62|13.54|13.6|13.52|32
1716273300000|2024-05-21 06:35:00|13.62|13.54|13.6|13.52|13.62|13.54|13.6|13.52|4
1716273600000|2024-05-21 06:40:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|0
1716273900000|2024-05-21 06:45:00|||||||||35
1716274500000|2024-05-21 06:55:00|||||||||1
1716274800000|2024-05-21 07:00:00|13.6|13.52|13.62|13.54|13.62|13.54|13.6|13.52|35
1716275100000|2024-05-21 07:05:00|||||||||39
1716275400000|2024-05-21 07:10:00|||||||||102
1716275700000|2024-05-21 07:15:00|||||||||58
1716276000000|2024-05-21 07:20:00|||||||||61
1716276300000|2024-05-21 07:25:00|||||||||56
1716276600000|2024-05-21 07:30:00|13.63|13.55|13.63|13.55|13.63|13.55|13.63|13.55|385
1716276900000|2024-05-21 07:35:00|||||||||56
1716277200000|2024-05-21 07:40:00|13.6|13.52|13.58|13.5|13.6|13.52|13.58|13.5|158
1716277500000|2024-05-21 07:45:00|13.63|13.55|13.63|13.55|13.63|13.55|13.63|13.55|422
1716277800000|2024-05-21 07:50:00|||||||||107
1716278100000|2024-05-21 07:55:00|||||||||46
1716278400000|2024-05-21 08:00:00|||||||||68
1716278700000|2024-05-21 08:05:00|||||||||192
1716279000000|2024-05-21 08:10:00|13.68|13.6|13.68|13.6|13.68|13.6|13.68|13.6|1054
1716279300000|2024-05-21 08:15:00|13.63|13.55|13.68|13.6|13.68|13.6|13.63|13.55|221
1716279600000|2024-05-21 08:20:00|13.65|13.57|13.68|13.6|13.68|13.6|13.65|13.57|53
1716279900000|2024-05-21 08:25:00|||||||||16
1716280200000|2024-05-21 08:30:00|||||||||52
1716280500000|2024-05-21 08:35:00|13.65|13.57|13.68|13.6|13.68|13.6|13.65|13.57|103
1716280800000|2024-05-21 08:40:00|||||||||29
1716281100000|2024-05-21 08:45:00|||||||||48
1716281400000|2024-05-21 08:50:00|||||||||18
1716281700000|2024-05-21 08:55:00|||||||||29
1716282000000|2024-05-21 09:00:00|||||||||70
1716282300000|2024-05-21 09:05:00|||||||||41
1716282600000|2024-05-21 09:10:00|||||||||248
1716282900000|2024-05-21 09:15:00|||||||||562
1716283200000|2024-05-21 09:20:00|||||||||20
1716283500000|2024-05-21 09:25:00|||||||||40
1716283800000|2024-05-21 09:30:00|||||||||1965
1716284100000|2024-05-21 09:35:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|363
1716284400000|2024-05-21 09:40:00|||||||||25
1716284700000|2024-05-21 09:45:00|||||||||92
1716285000000|2024-05-21 09:50:00|13.78|13.7|13.78|13.7|13.78|13.7|13.75|13.67|1288
1716285300000|2024-05-21 09:55:00|||||||||532
1716285600000|2024-05-21 10:00:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|153
1716285900000|2024-05-21 10:05:00|||||||||37
1716286200000|2024-05-21 10:10:00|||||||||486
1716286500000|2024-05-21 10:15:00|||||||||11
1716286800000|2024-05-21 10:20:00|||||||||294
1716287100000|2024-05-21 10:25:00|||||||||37
1716287400000|2024-05-21 10:30:00|||||||||22
1716287700000|2024-05-21 10:35:00|||||||||221
1716288000000|2024-05-21 10:40:00|||||||||24
1716288300000|2024-05-21 10:45:00|||||||||20
1716288600000|2024-05-21 10:50:00|||||||||102
1716288900000|2024-05-21 10:55:00|||||||||502
1716289200000|2024-05-21 11:00:00|||||||||34
1716289500000|2024-05-21 11:05:00|||||||||34
1716289800000|2024-05-21 11:10:00|||||||||24
1716290100000|2024-05-21 11:15:00|||||||||46
1716290400000|2024-05-21 11:20:00|||||||||24
1716290700000|2024-05-21 11:25:00|||||||||21
1716291000000|2024-05-21 11:30:00|||||||||84
1716291300000|2024-05-21 11:35:00|||||||||34
1716291600000|2024-05-21 11:40:00|||||||||24
1716291900000|2024-05-21 11:45:00|13.78|13.7|13.73|13.65|13.78|13.7|13.73|13.65|218
1716292200000|2024-05-21 11:50:00|||||||||14
1716292500000|2024-05-21 11:55:00|||||||||12
1716292800000|2024-05-21 12:00:00|||||||||57
1716293100000|2024-05-21 12:05:00|||||||||29
1716293400000|2024-05-21 12:10:00|||||||||457
1716293700000|2024-05-21 12:15:00|||||||||42
1716294000000|2024-05-21 12:20:00|||||||||615
1716294300000|2024-05-21 12:25:00|||||||||65
1716294600000|2024-05-21 12:30:00|||||||||145
1716294900000|2024-05-21 12:35:00|||||||||39
1716295200000|2024-05-21 12:40:00|||||||||27
1716295500000|2024-05-21 12:45:00|||||||||101
1716295800000|2024-05-21 12:50:00|13.71|13.63|13.73|13.65|13.73|13.65|13.71|13.63|537
1716296100000|2024-05-21 12:55:00|||||||||23
1716296400000|2024-05-21 13:00:00|13.78|13.7|13.73|13.65|13.78|13.7|13.73|13.65|662
1716296700000|2024-05-21 13:05:00|13.68|13.6|13.73|13.65|13.73|13.65|13.68|13.6|174
1716297000000|2024-05-21 13:10:00|||||||||66
1716297300000|2024-05-21 13:15:00|13.71|13.63|13.73|13.65|13.73|13.65|13.71|13.63|274
1716297600000|2024-05-21 13:20:00|13.68|13.6|13.68|13.6|13.73|13.65|13.68|13.6|174
1716297900000|2024-05-21 13:25:00|||||||||81
1716298200000|2024-05-21 13:30:00|||||||||63
1716298500000|2024-05-21 13:35:00|||||||||55
1716298800000|2024-05-21 13:40:00|||||||||90
1716299100000|2024-05-21 13:45:00|13.63|13.55|13.68|13.6|13.68|13.6|13.63|13.55|280
1716299400000|2024-05-21 13:50:00|13.63|13.55|13.63|13.55|13.63|13.55|13.63|13.55|211
1716299700000|2024-05-21 13:55:00|||||||||259
1716300000000|2024-05-21 14:00:00|||||||||174
1716300300000|2024-05-21 14:05:00|||||||||236
1716300600000|2024-05-21 14:10:00|||||||||66
1716300900000|2024-05-21 14:15:00|13.58|13.5|13.58|13.5|13.58|13.5|13.58|13.5|1132
1716301200000|2024-05-21 14:20:00|||||||||85
1716301500000|2024-05-21 14:25:00|13.59|13.51|13.59|13.51|13.59|13.51|13.59|13.51|426
1716301800000|2024-05-21 14:30:00|||||||||949
1716302100000|2024-05-21 14:35:00|||||||||595
1716302400000|2024-05-21 14:40:00|||||||||200
1716302700000|2024-05-21 14:45:00|||||||||116
1716303000000|2024-05-21 14:50:00|||||||||329
1716303300000|2024-05-21 14:55:00|13.64|13.56|13.59|13.51|13.64|13.56|13.59|13.51|965
1716303600000|2024-05-21 15:00:00|13.56|13.48|13.54|13.46|13.59|13.51|13.54|13.46|980
1716303900000|2024-05-21 15:05:00|||||||||256
1716304200000|2024-05-21 15:10:00|13.51|13.43|13.54|13.46|13.54|13.46|13.51|13.43|364
1716304500000|2024-05-21 15:15:00|13.51|13.43|13.51|13.43|13.54|13.46|13.49|13.41|922
1716304800000|2024-05-21 15:20:00|13.54|13.46|13.54|13.46|13.59|13.51|13.54|13.46|1174
1716305100000|2024-05-21 15:25:00|13.59|13.51|13.59|13.51|13.59|13.51|13.54|13.46|1160
1716305400000|2024-05-21 15:30:00|||||||||252
1716305700000|2024-05-21 15:35:00|||||||||44
1716306000000|2024-05-21 15:40:00|||||||||49
1716306300000|2024-05-21 15:45:00|||||||||141
1716306600000|2024-05-21 15:50:00|13.64|13.56|13.59|13.51|13.64|13.56|13.59|13.51|183
1716306900000|2024-05-21 15:55:00|||||||||54
1716307200000|2024-05-21 16:00:00|||||||||169
1716307500000|2024-05-21 16:05:00|||||||||125
1716307800000|2024-05-21 16:10:00|||||||||40
1716308100000|2024-05-21 16:15:00|||||||||37
1716308400000|2024-05-21 16:20:00|||||||||36
1716308700000|2024-05-21 16:25:00|||||||||61
1716309000000|2024-05-21 16:30:00|||||||||40
1716309300000|2024-05-21 16:35:00|||||||||33
1716309600000|2024-05-21 16:40:00|||||||||40
1716309900000|2024-05-21 16:45:00|||||||||90
1716310200000|2024-05-21 16:50:00|||||||||39
1716310500000|2024-05-21 16:55:00|||||||||11
1716310800000|2024-05-21 17:00:00|||||||||40
1716314100000|2024-05-21 17:55:00|||||||||1
1716315300000|2024-05-21 18:15:00|||||||||33
1716315600000|2024-05-21 18:20:00|||||||||1
1716316200000|2024-05-21 18:30:00|13.54|13.46|13.54|13.46|13.54|13.46|13.54|13.46|168
1716316500000|2024-05-21 18:35:00|||||||||18
1716316800000|2024-05-21 18:40:00|||||||||4
1716317100000|2024-05-21 18:45:00|13.59|13.51|13.59|13.51|13.59|13.51|13.59|13.51|57
1716317400000|2024-05-21 18:50:00|13.54|13.46|13.54|13.46|13.59|13.51|13.54|13.46|121
1716317700000|2024-05-21 18:55:00|||||||||7
1716318000000|2024-05-21 19:00:00|13.59|13.51|13.59|13.51|13.59|13.51|13.57|13.49|288
1716318300000|2024-05-21 19:05:00|13.54|13.46|13.54|13.46|13.54|13.46|13.54|13.46|25
1716318600000|2024-05-21 19:10:00|||||||||1
1716319500000|2024-05-21 19:25:00|||||||||2
1716319800000|2024-05-21 19:30:00|||||||||107
1716320100000|2024-05-21 19:35:00|||||||||102
1716320400000|2024-05-21 19:40:00|||||||||164
1716320700000|2024-05-21 19:45:00|||||||||93
1716321000000|2024-05-21 19:50:00|||||||||57
1716321300000|2024-05-21 19:55:00|13.57|13.49|13.57|13.49|13.57|13.49|13.57|13.49|52
1716337200000|2024-05-22 00:20:00|13.6|13.52|13.57|13.49|13.6|13.52|13.57|13.49|0
1716337500000|2024-05-22 00:25:00|13.55|13.47|13.57|13.49|13.57|13.49|13.55|13.47|2
1716341400000|2024-05-22 01:30:00|13.58|13.5|13.57|13.49|13.58|13.5|13.57|13.49|0
1716344100000|2024-05-22 02:15:00|13.58|13.5|13.58|13.5|13.58|13.5|13.58|13.5|0
1716349200000|2024-05-22 03:40:00|13.55|13.47|13.55|13.47|13.55|13.47|13.55|13.47|0
1716352800000|2024-05-22 04:40:00|||||||||32
1716357600000|2024-05-22 06:00:00|13.6|13.52|13.55|13.47|13.6|13.52|13.55|13.47|56
1716357900000|2024-05-22 06:05:00|13.6|13.52|13.6|13.52|13.6|13.52|13.6|13.52|8
1716358200000|2024-05-22 06:10:00|||||||||2
1716358500000|2024-05-22 06:15:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|3
1716358800000|2024-05-22 06:20:00|13.6|13.52|13.6|13.52|13.6|13.52|13.6|13.52|6
1716359700000|2024-05-22 06:35:00|||||||||4
1716360000000|2024-05-22 06:40:00|13.56|13.48|13.55|13.47|13.56|13.48|13.55|13.47|36
1716360300000|2024-05-22 06:45:00|||||||||7
1716360600000|2024-05-22 06:50:00|13.51|13.43|13.55|13.47|13.55|13.47|13.51|13.43|252
1716360900000|2024-05-22 06:55:00|||||||||1
1716361200000|2024-05-22 07:00:00|13.56|13.48|13.56|13.48|13.6|13.52|13.55|13.47|144
1716361500000|2024-05-22 07:05:00|13.58|13.5|13.6|13.52|13.6|13.52|13.56|13.48|198
1716361800000|2024-05-22 07:10:00|13.56|13.48|13.61|13.53|13.61|13.53|13.56|13.48|60
1716362100000|2024-05-22 07:15:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|248
1716362400000|2024-05-22 07:20:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|170
1716362700000|2024-05-22 07:25:00|||||||||1
1716363000000|2024-05-22 07:30:00|||||||||3
1716363300000|2024-05-22 07:35:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|62
1716363600000|2024-05-22 07:40:00|||||||||3
1716363900000|2024-05-22 07:45:00|||||||||2
1716364200000|2024-05-22 07:50:00|||||||||66
1716364500000|2024-05-22 07:55:00|||||||||26
1716365100000|2024-05-22 08:05:00|||||||||2
1716365400000|2024-05-22 08:10:00|||||||||82
1716365700000|2024-05-22 08:15:00|||||||||7
1716366000000|2024-05-22 08:20:00|||||||||1
1716366300000|2024-05-22 08:25:00|||||||||2
1716366600000|2024-05-22 08:30:00|||||||||3
1716366900000|2024-05-22 08:35:00|||||||||9
1716367500000|2024-05-22 08:45:00|||||||||2
1716367800000|2024-05-22 08:50:00|||||||||5
1716368100000|2024-05-22 08:55:00|||||||||64
1716368400000|2024-05-22 09:00:00|||||||||1
1716368700000|2024-05-22 09:05:00|||||||||1
1716369000000|2024-05-22 09:10:00|||||||||1
1716369300000|2024-05-22 09:15:00|||||||||4
1716369600000|2024-05-22 09:20:00|||||||||66
1716369900000|2024-05-22 09:25:00|||||||||88
1716370200000|2024-05-22 09:30:00|13.58|13.5|13.56|13.48|13.58|13.5|13.56|13.48|287
1716370500000|2024-05-22 09:35:00|||||||||90
1716371100000|2024-05-22 09:45:00|||||||||304
1716371400000|2024-05-22 09:50:00|13.61|13.53|13.56|13.48|13.61|13.53|13.56|13.48|137
1716371700000|2024-05-22 09:55:00|||||||||248
1716372000000|2024-05-22 10:00:00|||||||||2
1716372300000|2024-05-22 10:05:00|||||||||6
1716372600000|2024-05-22 10:10:00|||||||||4
1716372900000|2024-05-22 10:15:00|||||||||1
1716373200000|2024-05-22 10:20:00|||||||||2
1716373500000|2024-05-22 10:25:00|||||||||2
1716373800000|2024-05-22 10:30:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|55
1716374100000|2024-05-22 10:35:00|13.59|13.51|13.61|13.53|13.61|13.53|13.56|13.48|125
1716374400000|2024-05-22 10:40:00|||||||||15
1716374700000|2024-05-22 10:45:00|||||||||1
1716375000000|2024-05-22 10:50:00|13.66|13.58|13.61|13.53|13.66|13.58|13.61|13.53|64
1716375300000|2024-05-22 10:55:00|13.64|13.56|13.61|13.53|13.66|13.58|13.61|13.53|23
1716375600000|2024-05-22 11:00:00|13.56|13.48|13.56|13.48|13.56|13.48|13.56|13.48|688
1716375900000|2024-05-22 11:05:00|||||||||82
1716376200000|2024-05-22 11:10:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|77
1716376500000|2024-05-22 11:15:00|13.57|13.49|13.56|13.48|13.57|13.49|13.56|13.48|250
1716376800000|2024-05-22 11:20:00|||||||||4
1716377100000|2024-05-22 11:25:00|||||||||13
1716377400000|2024-05-22 11:30:00|||||||||14
1716377700000|2024-05-22 11:35:00|||||||||17
1716378000000|2024-05-22 11:40:00|||||||||31
1716378300000|2024-05-22 11:45:00|||||||||2
1716378600000|2024-05-22 11:50:00|13.61|13.53|13.61|13.53|13.61|13.53|13.61|13.53|99
1716378900000|2024-05-22 11:55:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|1
1716379500000|2024-05-22 12:05:00|13.59|13.51|13.66|13.58|13.66|13.58|13.57|13.49|1152
1716379800000|2024-05-22 12:10:00|13.64|13.56|13.66|13.58|13.66|13.58|13.62|13.54|988
1716380100000|2024-05-22 12:15:00|||||||||71
1716380400000|2024-05-22 12:20:00|||||||||419
1716380700000|2024-05-22 12:25:00|13.62|13.54|13.66|13.58|13.66|13.58|13.62|13.54|348
1716381000000|2024-05-22 12:30:00|||||||||21
1716381300000|2024-05-22 12:35:00|||||||||23
1716381600000|2024-05-22 12:40:00|13.62|13.54|13.62|13.54|13.66|13.58|13.62|13.54|365
1716381900000|2024-05-22 12:45:00|13.66|13.58|13.66|13.58|13.66|13.58|13.62|13.54|207
1716382200000|2024-05-22 12:50:00|13.67|13.59|13.62|13.54|13.67|13.59|13.62|13.54|182
1716382500000|2024-05-22 12:55:00|13.66|13.58|13.66|13.58|13.66|13.58|13.62|13.54|361
1716382800000|2024-05-22 13:00:00|13.62|13.54|13.62|13.54|13.66|13.58|13.62|13.54|749
1716383100000|2024-05-22 13:05:00|13.66|13.58|13.64|13.56|13.66|13.58|13.62|13.54|224
1716383400000|2024-05-22 13:10:00|13.66|13.58|13.67|13.59|13.67|13.59|13.66|13.58|2
1716383700000|2024-05-22 13:15:00|13.66|13.58|13.67|13.59|13.67|13.59|13.66|13.58|1
1716384000000|2024-05-22 13:20:00|||||||||2
1716384300000|2024-05-22 13:25:00|||||||||95
1716384600000|2024-05-22 13:30:00|13.62|13.54|13.62|13.54|13.67|13.59|13.62|13.54|179
1716384900000|2024-05-22 13:35:00|13.57|13.49|13.57|13.49|13.57|13.49|13.57|13.49|65
1716385200000|2024-05-22 13:40:00|||||||||26
1716385500000|2024-05-22 13:45:00|13.62|13.54|13.62|13.54|13.62|13.54|13.62|13.54|116
1716385800000|2024-05-22 13:50:00|13.57|13.49|13.62|13.54|13.62|13.54|13.57|13.49|175
1716386100000|2024-05-22 13:55:00|||||||||27
1716386400000|2024-05-22 14:00:00|||||||||8
1716386700000|2024-05-22 14:05:00|13.57|13.49|13.62|13.54|13.62|13.54|13.57|13.49|127
1716387000000|2024-05-22 14:10:00|||||||||101
1716387300000|2024-05-22 14:15:00|13.57|13.49|13.57|13.49|13.57|13.49|13.57|13.49|113
1716387600000|2024-05-22 14:20:00|||||||||388
1716387900000|2024-05-22 14:25:00|13.62|13.54|13.57|13.49|13.62|13.54|13.57|13.49|291
1716388200000|2024-05-22 14:30:00|||||||||15
1716388500000|2024-05-22 14:35:00|13.62|13.54|13.67|13.59|13.67|13.59|13.62|13.54|1424
1716388800000|2024-05-22 14:40:00|||||||||2
1716389100000|2024-05-22 14:45:00|||||||||126
1716389400000|2024-05-22 14:50:00|||||||||148
1716389700000|2024-05-22 14:55:00|||||||||122
1716390000000|2024-05-22 15:00:00|||||||||34
1716390300000|2024-05-22 15:05:00|13.62|13.54|13.67|13.59|13.67|13.59|13.62|13.54|343
1716390600000|2024-05-22 15:10:00|||||||||75
1716390900000|2024-05-22 15:15:00|||||||||78
1716391200000|2024-05-22 15:20:00|||||||||142
1716391500000|2024-05-22 15:25:00|13.72|13.64|13.72|13.64|13.72|13.64|13.72|13.64|652
1716391800000|2024-05-22 15:30:00|13.67|13.59|13.67|13.59|13.72|13.64|13.67|13.59|231
1716392100000|2024-05-22 15:35:00|||||||||108
1716392400000|2024-05-22 15:40:00|||||||||63
1716392700000|2024-05-22 15:45:00|||||||||1
1716393000000|2024-05-22 15:50:00|13.72|13.64|13.82|13.74|13.82|13.74|13.72|13.64|230
1716393300000|2024-05-22 15:55:00|||||||||55
1716393600000|2024-05-22 16:00:00|13.87|13.79|13.87|13.79|13.87|13.79|13.84|13.76|70
1716393900000|2024-05-22 16:05:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|43
1716394200000|2024-05-22 16:10:00|13.87|13.79|13.82|13.74|13.87|13.79|13.82|13.74|99
1716394500000|2024-05-22 16:15:00|||||||||3
1716394800000|2024-05-22 16:20:00|||||||||3
1716395100000|2024-05-22 16:25:00|||||||||4
1716395400000|2024-05-22 16:30:00|||||||||3
1716395700000|2024-05-22 16:35:00|13.87|13.79|13.82|13.74|13.87|13.79|13.82|13.74|51
1716396000000|2024-05-22 16:40:00|||||||||2
1716396300000|2024-05-22 16:45:00|13.87|13.79|13.87|13.79|13.87|13.79|13.84|13.76|106
1716396600000|2024-05-22 16:50:00|13.84|13.76|13.82|13.74|13.87|13.79|13.82|13.74|6
1716396900000|2024-05-22 16:55:00|||||||||9
1716397200000|2024-05-22 17:00:00|13.8|13.72|13.82|13.74|13.82|13.74|13.8|13.72|5
1716397800000|2024-05-22 17:10:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|110
1716398100000|2024-05-22 17:15:00|||||||||1
1716398700000|2024-05-22 17:25:00|||||||||3
1716399000000|2024-05-22 17:30:00|13.82|13.74|13.77|13.69|13.82|13.74|13.77|13.69|37
1716399300000|2024-05-22 17:35:00|13.82|13.74|13.82|13.74|13.82|13.74|13.77|13.69|80
1716399600000|2024-05-22 17:40:00|13.87|13.79|13.87|13.79|13.87|13.79|13.82|13.74|99
1716399900000|2024-05-22 17:45:00|13.82|13.74|13.87|13.79|13.87|13.79|13.82|13.74|35
1716400200000|2024-05-22 17:50:00|13.85|13.77|13.82|13.74|13.85|13.77|13.82|13.74|257
1716400500000|2024-05-22 17:55:00|||||||||4
1716400800000|2024-05-22 18:00:00|13.85|13.77|13.92|13.84|13.92|13.84|13.82|13.74|122
1716401100000|2024-05-22 18:05:00|13.9|13.82|13.87|13.79|13.92|13.84|13.87|13.79|105
1716401400000|2024-05-22 18:10:00|13.85|13.77|13.87|13.79|13.9|13.82|13.85|13.77|5
1716401700000|2024-05-22 18:15:00|13.9|13.82|13.92|13.84|13.92|13.84|13.87|13.79|16
1716402000000|2024-05-22 18:20:00|13.95|13.87|13.97|13.89|13.97|13.89|13.92|13.84|43
1716402300000|2024-05-22 18:25:00|13.95|13.87|13.97|13.89|14|13.92|13.92|13.84|87
1716402600000|2024-05-22 18:30:00|14.02|13.94|14|13.92|14.02|13.94|14|13.92|12
1716402900000|2024-05-22 18:35:00|14.02|13.94|13.97|13.89|14.02|13.94|13.97|13.89|47
1716403200000|2024-05-22 18:40:00|14.02|13.94|13.97|13.89|14.02|13.94|13.97|13.89|33
1716403500000|2024-05-22 18:45:00|13.95|13.87|13.92|13.84|13.95|13.87|13.92|13.84|26
1716403800000|2024-05-22 18:50:00|13.97|13.89|13.92|13.84|13.97|13.89|13.92|13.84|126
1716404100000|2024-05-22 18:55:00|||||||||7
1716404400000|2024-05-22 19:00:00|13.87|13.79|13.87|13.79|13.87|13.79|13.87|13.79|90
1716404700000|2024-05-22 19:05:00|13.85|13.77|13.87|13.79|13.87|13.79|13.85|13.77|11
1716405000000|2024-05-22 19:10:00|13.92|13.84|13.9|13.82|13.92|13.84|13.9|13.82|26
1716405300000|2024-05-22 19:15:00|13.92|13.84|13.92|13.84|13.92|13.84|13.87|13.79|5
1716405600000|2024-05-22 19:20:00|13.9|13.82|13.87|13.79|13.92|13.84|13.87|13.79|2
1716405900000|2024-05-22 19:25:00|13.88|13.8|13.88|13.8|13.88|13.8|13.87|13.79|0
1716406200000|2024-05-22 19:30:00|13.87|13.79|13.83|13.75|13.88|13.8|13.78|13.7|71
1716406500000|2024-05-22 19:35:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|17
1716406800000|2024-05-22 19:40:00|13.83|13.75|13.88|13.8|13.88|13.8|13.83|13.75|19
1716407100000|2024-05-22 19:45:00|13.92|13.84|13.92|13.84|13.92|13.84|13.92|13.84|35
1716407400000|2024-05-22 19:50:00|13.9|13.82|13.87|13.79|13.9|13.82|13.87|13.79|18
1716407700000|2024-05-22 19:55:00|13.88|13.8|13.9|13.82|13.9|13.82|13.85|13.77|37
1716423300000|2024-05-23 00:15:00|13.84|13.59|13.84|13.59|13.84|13.59|13.84|13.59|0
1716423600000|2024-05-23 00:20:00|13.82|13.57|13.76|13.68|13.82|13.68|13.73|13.57|0
1716423900000|2024-05-23 00:25:00|13.73|13.65|13.73|13.65|13.76|13.68|13.73|13.65|12
1716424500000|2024-05-23 00:35:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|0
1716424800000|2024-05-23 00:40:00|13.76|13.68|13.76|13.68|13.76|13.68|13.73|13.65|1
1716425100000|2024-05-23 00:45:00|13.73|13.65|13.73|13.65|13.76|13.68|13.73|13.65|0
1716425400000|2024-05-23 00:50:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|0
1716425700000|2024-05-23 00:55:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|0
1716426000000|2024-05-23 01:00:00|13.76|13.68|13.76|13.68|13.76|13.68|13.73|13.65|0
1716426300000|2024-05-23 01:05:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|0
1716426600000|2024-05-23 01:10:00|13.76|13.68|13.76|13.68|13.76|13.68|13.73|13.65|0
1716426900000|2024-05-23 01:15:00|13.73|13.65|13.76|13.68|13.76|13.68|13.73|13.65|0
1716427200000|2024-05-23 01:20:00|13.73|13.65|13.73|13.65|13.76|13.68|13.73|13.65|0
1716429600000|2024-05-23 02:00:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|0
1716429900000|2024-05-23 02:05:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|0
1716430200000|2024-05-23 02:10:00|13.76|13.68|13.73|13.65|13.76|13.68|13.73|13.65|9
1716432300000|2024-05-23 02:45:00|||||||||1
1716432600000|2024-05-23 02:50:00|13.74|13.66|13.76|13.68|13.76|13.68|13.74|13.66|1
1716432900000|2024-05-23 02:55:00|13.74|13.66|13.68|13.6|13.74|13.66|13.68|13.6|6
1716433200000|2024-05-23 03:00:00|13.69|13.61|13.71|13.63|13.71|13.63|13.68|13.6|0
1716433500000|2024-05-23 03:05:00|13.68|13.6|13.71|13.63|13.71|13.63|13.68|13.6|0
1716433800000|2024-05-23 03:10:00|13.69|13.61|13.69|13.61|13.71|13.63|13.69|13.61|0
1716434100000|2024-05-23 03:15:00|13.68|13.6|13.68|13.6|13.71|13.63|13.68|13.6|0
1716435000000|2024-05-23 03:30:00|13.71|13.63|13.71|13.63|13.71|13.63|13.71|13.63|0
1716436500000|2024-05-23 03:55:00|13.73|13.65|13.68|13.6|13.73|13.65|13.68|13.6|2
1716438000000|2024-05-23 04:20:00|13.69|13.61|13.69|13.61|13.69|13.61|13.69|13.61|0
1716444000000|2024-05-23 06:00:00|||||||||2
1716444300000|2024-05-23 06:05:00|||||||||1
1716444900000|2024-05-23 06:15:00|||||||||1
1716445500000|2024-05-23 06:25:00|13.71|13.63|13.69|13.61|13.71|13.63|13.69|13.61|14
1716445800000|2024-05-23 06:30:00|13.71|13.63|13.71|13.63|13.74|13.66|13.69|13.61|3
1716446100000|2024-05-23 06:35:00|13.69|13.61|13.69|13.61|13.69|13.61|13.69|13.61|0
1716446400000|2024-05-23 06:40:00|||||||||62
1716447600000|2024-05-23 07:00:00|||||||||4
1716447900000|2024-05-23 07:05:00|13.64|13.56|13.64|13.56|13.64|13.56|13.64|13.56|195
1716448200000|2024-05-23 07:10:00|||||||||7
1716448500000|2024-05-23 07:15:00|13.59|13.51|13.59|13.51|13.59|13.51|13.59|13.51|214
1716448800000|2024-05-23 07:20:00|||||||||24
1716449100000|2024-05-23 07:25:00|||||||||26
1716449400000|2024-05-23 07:30:00|13.64|13.56|13.59|13.51|13.64|13.56|13.59|13.51|105
1716449700000|2024-05-23 07:35:00|13.64|13.56|13.59|13.51|13.64|13.56|13.59|13.51|99
1716450000000|2024-05-23 07:40:00|13.61|13.53|13.59|13.51|13.61|13.53|13.59|13.51|55
1716450300000|2024-05-23 07:45:00|13.61|13.53|13.64|13.56|13.64|13.56|13.59|13.51|43
1716450600000|2024-05-23 07:50:00|13.59|13.51|13.64|13.56|13.64|13.56|13.59|13.51|23
1716450900000|2024-05-23 07:55:00|||||||||5
1716451200000|2024-05-23 08:00:00|||||||||16
1716451500000|2024-05-23 08:05:00|||||||||97
1716451800000|2024-05-23 08:10:00|13.66|13.58|13.64|13.56|13.66|13.58|13.64|13.56|83
1716452400000|2024-05-23 08:20:00|13.67|13.59|13.69|13.61|13.69|13.61|13.64|13.56|144
1716452700000|2024-05-23 08:25:00|13.67|13.59|13.64|13.56|13.69|13.61|13.64|13.56|224
1716453000000|2024-05-23 08:30:00|||||||||12
1716453300000|2024-05-23 08:35:00|13.67|13.59|13.69|13.61|13.69|13.61|13.67|13.59|2
1716453900000|2024-05-23 08:45:00|||||||||7
1716454500000|2024-05-23 08:55:00|||||||||2
1716454800000|2024-05-23 09:00:00|13.64|13.56|13.64|13.56|13.64|13.56|13.64|13.56|171
1716455100000|2024-05-23 09:05:00|13.69|13.61|13.69|13.61|13.69|13.61|13.69|13.61|269
1716455400000|2024-05-23 09:10:00|13.64|13.56|13.64|13.56|13.64|13.56|13.64|13.56|135
1716456000000|2024-05-23 09:20:00|13.69|13.61|13.67|13.59|13.69|13.61|13.64|13.56|177
1716456300000|2024-05-23 09:25:00|13.64|13.56|13.67|13.59|13.67|13.59|13.64|13.56|1
1716456600000|2024-05-23 09:30:00|13.64|13.56|13.69|13.61|13.69|13.61|13.64|13.56|6
1716457200000|2024-05-23 09:40:00|||||||||49
1716457500000|2024-05-23 09:45:00|||||||||7
1716457800000|2024-05-23 09:50:00|||||||||1090
1716458700000|2024-05-23 10:05:00|||||||||5
1716459000000|2024-05-23 10:10:00|||||||||2
1716459600000|2024-05-23 10:20:00|13.65|13.57|13.64|13.56|13.65|13.57|13.64|13.56|213
1716459900000|2024-05-23 10:25:00|||||||||12
1716460500000|2024-05-23 10:35:00|||||||||44
1716460800000|2024-05-23 10:40:00|||||||||49
1716461100000|2024-05-23 10:45:00|||||||||5
1716461400000|2024-05-23 10:50:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|12
1716461700000|2024-05-23 10:55:00|13.64|13.56|13.64|13.56|13.64|13.56|13.64|13.56|0
1716462600000|2024-05-23 11:10:00|13.62|13.54|13.64|13.56|13.64|13.56|13.6|13.52|529
1716462900000|2024-05-23 11:15:00|||||||||37
1716463200000|2024-05-23 11:20:00|||||||||9
1716463500000|2024-05-23 11:25:00|||||||||53
1716463800000|2024-05-23 11:30:00|13.6|13.52|13.64|13.56|13.64|13.56|13.6|13.52|745
1716464100000|2024-05-23 11:35:00|13.62|13.54|13.59|13.51|13.64|13.56|13.59|13.51|238
1716464400000|2024-05-23 11:40:00|||||||||1
1716464700000|2024-05-23 11:45:00|13.6|13.52|13.6|13.52|13.64|13.56|13.6|13.52|37
1716465000000|2024-05-23 11:50:00|13.64|13.56|13.6|13.52|13.64|13.56|13.6|13.52|147
1716465900000|2024-05-23 12:05:00|||||||||2
1716466200000|2024-05-23 12:10:00|||||||||3
1716466500000|2024-05-23 12:15:00|||||||||2
1716466800000|2024-05-23 12:20:00|||||||||4
1716467100000|2024-05-23 12:25:00|||||||||4
1716467400000|2024-05-23 12:30:00|13.59|13.51|13.6|13.52|13.6|13.52|13.59|13.51|489
1716467700000|2024-05-23 12:35:00|||||||||9
1716468600000|2024-05-23 12:50:00|||||||||35
1716468900000|2024-05-23 12:55:00|||||||||3
1716469200000|2024-05-23 13:00:00|13.65|13.57|13.65|13.57|13.65|13.57|13.65|13.57|72
1716469500000|2024-05-23 13:05:00|||||||||63
1716469800000|2024-05-23 13:10:00|||||||||315
1716470100000|2024-05-23 13:15:00|13.64|13.56|13.65|13.57|13.65|13.57|13.64|13.56|4
1716470400000|2024-05-23 13:20:00|||||||||4
1716470700000|2024-05-23 13:25:00|||||||||4
1716471000000|2024-05-23 13:30:00|13.69|13.61|13.65|13.57|13.69|13.61|13.65|13.57|497
1716471300000|2024-05-23 13:35:00|||||||||2
1716471600000|2024-05-23 13:40:00|13.69|13.61|13.7|13.62|13.74|13.66|13.69|13.61|184
1716471900000|2024-05-23 13:45:00|13.74|13.66|13.79|13.71|13.84|13.76|13.74|13.66|828
1716472200000|2024-05-23 13:50:00|13.84|13.76|13.89|13.81|13.9|13.82|13.79|13.71|398
1716472500000|2024-05-23 13:55:00|13.85|13.77|13.85|13.77|13.89|13.81|13.85|13.77|209
1716472800000|2024-05-23 14:00:00|13.82|13.74|13.8|13.72|13.89|13.81|13.8|13.72|176
1716473100000|2024-05-23 14:05:00|13.79|13.71|13.75|13.67|13.8|13.72|13.75|13.67|347
1716473400000|2024-05-23 14:10:00|13.7|13.62|13.7|13.62|13.7|13.62|13.7|13.62|1261
1716473700000|2024-05-23 14:15:00|13.75|13.67|13.7|13.62|13.75|13.67|13.7|13.62|178
1716474000000|2024-05-23 14:20:00|13.75|13.67|13.75|13.67|13.8|13.72|13.7|13.62|69
1716474300000|2024-05-23 14:25:00|13.8|13.72|13.75|13.67|13.8|13.72|13.75|13.67|90
1716474600000|2024-05-23 14:30:00|13.8|13.72|13.75|13.67|13.8|13.72|13.7|13.62|603
1716474900000|2024-05-23 14:35:00|13.72|13.64|13.7|13.62|13.75|13.67|13.7|13.62|79
1716475200000|2024-05-23 14:40:00|13.75|13.67|13.75|13.67|13.75|13.67|13.7|13.62|364
1716475500000|2024-05-23 14:45:00|13.8|13.72|13.8|13.72|13.8|13.72|13.75|13.67|379
1716475800000|2024-05-23 14:50:00|13.82|13.74|13.9|13.82|13.9|13.82|13.8|13.72|741
1716476100000|2024-05-23 14:55:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|379
1716476400000|2024-05-23 15:00:00|13.99|13.91|13.85|13.77|13.99|13.91|13.85|13.77|248
1716476700000|2024-05-23 15:05:00|13.8|13.72|13.75|13.67|13.8|13.72|13.75|13.67|294
1716477000000|2024-05-23 15:10:00|13.8|13.72|13.75|13.67|13.8|13.72|13.75|13.67|416
1716477300000|2024-05-23 15:15:00|13.8|13.72|13.8|13.72|13.8|13.72|13.75|13.67|414
1716477600000|2024-05-23 15:20:00|13.75|13.67|13.75|13.67|13.8|13.72|13.75|13.67|415
1716477900000|2024-05-23 15:25:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|156
1716478200000|2024-05-23 15:30:00|||||||||45
1716478500000|2024-05-23 15:35:00|13.77|13.69|13.75|13.67|13.77|13.69|13.75|13.67|220
1716478800000|2024-05-23 15:40:00|13.71|13.63|13.71|13.63|13.75|13.67|13.71|13.63|1040
1716479100000|2024-05-23 15:45:00|13.7|13.62|13.75|13.67|13.75|13.67|13.7|13.62|744
1716479400000|2024-05-23 15:50:00|13.7|13.62|13.75|13.67|13.75|13.67|13.7|13.62|45
1716479700000|2024-05-23 15:55:00|13.7|13.62|13.75|13.67|13.75|13.67|13.7|13.62|214
1716480000000|2024-05-23 16:00:00|13.73|13.65|13.75|13.67|13.75|13.67|13.7|13.62|88
1716480300000|2024-05-23 16:05:00|13.8|13.72|13.8|13.72|13.8|13.72|13.75|13.67|188
1716480600000|2024-05-23 16:10:00|13.85|13.77|13.8|13.72|13.85|13.77|13.8|13.72|65
1716480900000|2024-05-23 16:15:00|13.83|13.75|13.75|13.67|13.83|13.75|13.75|13.67|96
1716481200000|2024-05-23 16:20:00|13.7|13.62|13.7|13.62|13.7|13.62|13.7|13.62|29
1716481500000|2024-05-23 16:25:00|13.73|13.65|13.75|13.67|13.75|13.67|13.7|13.62|24
1716481800000|2024-05-23 16:30:00|13.73|13.65|13.75|13.67|13.75|13.67|13.73|13.65|0
1716482100000|2024-05-23 16:35:00|||||||||1
1716482400000|2024-05-23 16:40:00|13.8|13.72|13.75|13.67|13.8|13.72|13.75|13.67|67
1716482700000|2024-05-23 16:45:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|3
1716483000000|2024-05-23 16:50:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|87
1716483300000|2024-05-23 16:55:00|13.83|13.75|13.85|13.77|13.88|13.8|13.8|13.72|43
1716483600000|2024-05-23 17:00:00|13.88|13.8|13.85|13.77|13.9|13.82|13.85|13.77|186
1716483900000|2024-05-23 17:05:00|13.88|13.8|13.85|13.77|13.9|13.82|13.85|13.77|8
1716484200000|2024-05-23 17:10:00|13.88|13.8|13.85|13.77|13.9|13.82|13.83|13.75|21
1716484500000|2024-05-23 17:15:00|13.83|13.75|13.9|13.82|13.9|13.82|13.83|13.75|4
1716484800000|2024-05-23 17:20:00|13.95|13.87|13.93|13.85|13.95|13.87|13.9|13.82|58
1716485100000|2024-05-23 17:25:00|13.95|13.87|13.9|13.82|13.95|13.87|13.9|13.82|7
1716485400000|2024-05-23 17:30:00|13.93|13.85|13.9|13.82|13.95|13.87|13.9|13.82|197
1716485700000|2024-05-23 17:35:00|13.95|13.87|14.04|13.96|14.05|13.97|13.95|13.87|281
1716486000000|2024-05-23 17:40:00|14|13.92|14.05|13.97|14.09|14.01|13.92|13.84|198
1716486300000|2024-05-23 17:45:00|14.04|13.96|14.05|13.97|14.1|14.02|14|13.92|68
1716486600000|2024-05-23 17:50:00|14.02|13.94|14.1|14.02|14.1|14.02|14.02|13.94|25
1716486900000|2024-05-23 17:55:00|14.12|14.04|14.17|14.09|14.2|14.12|14.12|14.04|282
1716487200000|2024-05-23 18:00:00|14.2|14.12|14.25|14.17|14.25|14.17|14.15|14.07|141
1716487500000|2024-05-23 18:05:00|14.22|14.14|14.2|14.12|14.25|14.17|14.17|14.09|207
1716487800000|2024-05-23 18:10:00|14.17|14.09|14.2|14.12|14.25|14.17|14.17|14.09|79
1716488100000|2024-05-23 18:15:00|14.15|14.07|14.25|14.17|14.25|14.17|14.15|14.07|23
1716488400000|2024-05-23 18:20:00|14.22|14.14|14.25|14.17|14.25|14.17|14.2|14.12|25
1716488700000|2024-05-23 18:25:00|14.2|14.12|14.2|14.12|14.2|14.12|14.15|14.07|29
1716489000000|2024-05-23 18:30:00|14.22|14.14|14.2|14.12|14.27|14.19|14.2|14.12|189
1716489300000|2024-05-23 18:35:00|14.25|14.17|14.15|14.07|14.25|14.17|14.15|14.07|280
1716489600000|2024-05-23 18:40:00|14.17|14.09|14.15|14.07|14.2|14.12|14.15|14.07|36
1716489900000|2024-05-23 18:45:00|14.2|14.12|14.2|14.12|14.2|14.12|14.15|14.07|99
1716490200000|2024-05-23 18:50:00|14.22|14.14|14.25|14.17|14.25|14.17|14.2|14.12|11
1716490500000|2024-05-23 18:55:00|14.2|14.12|14.25|14.17|14.25|14.17|14.2|14.12|30
1716490800000|2024-05-23 19:00:00|14.22|14.14|14.22|14.14|14.25|14.17|14.17|14.09|25
1716491100000|2024-05-23 19:05:00|14.25|14.17|14.2|14.12|14.27|14.19|14.2|14.12|31
1716491400000|2024-05-23 19:10:00|14.25|14.17|14.2|14.12|14.25|14.17|14.2|14.12|23
1716491700000|2024-05-23 19:15:00|14.25|14.17|14.2|14.12|14.25|14.17|14.17|14.09|6
1716492000000|2024-05-23 19:20:00|14.17|14.09|14.2|14.12|14.2|14.12|14.15|14.07|18
1716492300000|2024-05-23 19:25:00|14.17|14.09|14.2|14.12|14.2|14.12|14.17|14.09|10
1716492600000|2024-05-23 19:30:00|14.17|14.09|14.15|14.07|14.2|14.12|14.15|14.07|22
1716492900000|2024-05-23 19:35:00|||||||||4
1716493200000|2024-05-23 19:40:00|||||||||107
1716493500000|2024-05-23 19:45:00|14.2|14.12|14.2|14.12|14.2|14.12|14.15|14.07|29
1716493800000|2024-05-23 19:50:00|14.18|14.1|14.2|14.12|14.23|14.15|14.15|14.07|20
1716494100000|2024-05-23 19:55:00|14.25|14.17|14.22|14.14|14.25|14.17|14.2|14.12|320
1716510300000|2024-05-24 00:25:00|14.23|13.93|14.22|14.14|14.29|14.15|14.22|13.93|1
1716510900000|2024-05-24 00:35:00|14.29|14.04|14.22|14.14|14.29|14.14|14.22|14.04|0
1716513300000|2024-05-24 01:15:00|14.2|14.12|14.2|14.12|14.2|14.12|14.2|14.12|0
1716514200000|2024-05-24 01:30:00|14.18|14.1|14.18|14.1|14.18|14.1|14.18|14.1|9
1716516000000|2024-05-24 02:00:00|14.2|14.12|14.18|14.1|14.2|14.12|14.18|14.1|4
1716522900000|2024-05-24 03:55:00|14.16|14.08|14.16|14.08|14.16|14.08|14.16|14.08|0
1716523500000|2024-05-24 04:05:00|14.17|14.09|14.19|14.11|14.21|14.13|14.17|14.09|4
1716525000000|2024-05-24 04:30:00|14.21|14.13|14.21|14.13|14.21|14.13|14.21|14.13|0
1716530400000|2024-05-24 06:00:00|14.16|14.08|14.21|14.13|14.21|14.13|14.16|14.08|35
1716530700000|2024-05-24 06:05:00|14.2|14.12|14.25|14.17|14.25|14.17|14.2|14.12|18
1716531000000|2024-05-24 06:10:00|||||||||1
1716531300000|2024-05-24 06:15:00|14.26|14.18|14.3|14.22|14.3|14.22|14.26|14.18|14
1716531600000|2024-05-24 06:20:00|||||||||81
1716531900000|2024-05-24 06:25:00|14.26|14.18|14.26|14.18|14.26|14.18|14.26|14.18|28
1716532800000|2024-05-24 06:40:00|14.21|14.13|14.22|14.14|14.26|14.18|14.21|14.13|87
1716533100000|2024-05-24 06:45:00|14.26|14.18|14.22|14.14|14.26|14.18|14.22|14.14|0
1716533400000|2024-05-24 06:50:00|14.26|14.18|14.24|14.16|14.26|14.18|14.24|14.16|33
1716533700000|2024-05-24 06:55:00|14.26|14.18|14.26|14.18|14.26|14.18|14.21|14.13|171
1716534000000|2024-05-24 07:00:00|14.21|14.13|14.21|14.13|14.26|14.18|14.17|14.09|464
1716534300000|2024-05-24 07:05:00|14.25|14.17|14.21|14.13|14.26|14.18|14.21|14.13|198
1716534600000|2024-05-24 07:10:00|14.22|14.14|14.26|14.18|14.26|14.18|14.22|14.14|264
1716534900000|2024-05-24 07:15:00|14.27|14.19|14.26|14.18|14.31|14.23|14.26|14.18|143
1716535200000|2024-05-24 07:20:00|14.27|14.19|14.22|14.14|14.29|14.21|14.22|14.14|215
1716535500000|2024-05-24 07:25:00|14.21|14.13|14.21|14.13|14.21|14.13|14.21|14.13|3
1716535800000|2024-05-24 07:30:00|14.22|14.14|14.26|14.18|14.26|14.18|14.21|14.13|333
1716536100000|2024-05-24 07:35:00|14.22|14.14|14.17|14.09|14.22|14.14|14.17|14.09|325
1716536400000|2024-05-24 07:40:00|14.21|14.13|14.17|14.09|14.21|14.13|14.17|14.09|70
1716536700000|2024-05-24 07:45:00|||||||||2
1716537000000|2024-05-24 07:50:00|||||||||23
1716537300000|2024-05-24 07:55:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|347
1716537600000|2024-05-24 08:00:00|||||||||5
1716537900000|2024-05-24 08:05:00|||||||||58
1716538200000|2024-05-24 08:10:00|||||||||39
1716538500000|2024-05-24 08:15:00|14.16|14.08|14.16|14.08|14.16|14.08|14.12|14.04|480
1716538800000|2024-05-24 08:20:00|14.12|14.04|14.12|14.04|14.16|14.08|14.12|14.04|220
1716539100000|2024-05-24 08:25:00|14.16|14.08|14.16|14.08|14.16|14.08|14.12|14.04|178
1716539400000|2024-05-24 08:30:00|14.12|14.04|14.12|14.04|14.16|14.08|14.12|14.04|212
1716539700000|2024-05-24 08:35:00|||||||||59
1716540000000|2024-05-24 08:40:00|14.16|14.08|14.12|14.04|14.16|14.08|14.12|14.04|118
1716540300000|2024-05-24 08:45:00|||||||||26
1716540600000|2024-05-24 08:50:00|||||||||7
1716540900000|2024-05-24 08:55:00|||||||||16
1716541200000|2024-05-24 09:00:00|14.14|14.06|14.12|14.04|14.16|14.08|14.12|14.04|38
1716541500000|2024-05-24 09:05:00|||||||||5
1716541800000|2024-05-24 09:10:00|14.14|14.06|14.12|14.04|14.14|14.06|14.12|14.04|31
1716542100000|2024-05-24 09:15:00|14.16|14.08|14.12|14.04|14.16|14.08|14.12|14.04|61
1716542400000|2024-05-24 09:20:00|14.14|14.06|14.16|14.08|14.16|14.08|14.12|14.04|29
1716542700000|2024-05-24 09:25:00|14.17|14.09|14.17|14.09|14.17|14.09|14.17|14.09|3
1716543000000|2024-05-24 09:30:00|14.16|14.08|14.16|14.08|14.17|14.09|14.16|14.08|1
1716543300000|2024-05-24 09:35:00|14.17|14.09|14.17|14.09|14.17|14.09|14.17|14.09|4
1716543600000|2024-05-24 09:40:00|14.16|14.08|14.12|14.04|14.16|14.08|14.12|14.04|311
1716543900000|2024-05-24 09:45:00|14.16|14.08|14.16|14.08|14.17|14.09|14.16|14.08|72
1716544200000|2024-05-24 09:50:00|14.14|14.06|14.16|14.08|14.16|14.08|14.12|14.04|68
1716544500000|2024-05-24 09:55:00|||||||||7
1716544800000|2024-05-24 10:00:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|160
1716545100000|2024-05-24 10:05:00|||||||||46
1716545400000|2024-05-24 10:10:00|||||||||21
1716545700000|2024-05-24 10:15:00|||||||||18
1716546000000|2024-05-24 10:20:00|||||||||16
1716546300000|2024-05-24 10:25:00|||||||||16
1716546600000|2024-05-24 10:30:00|||||||||15
1716546900000|2024-05-24 10:35:00|||||||||12
1716547200000|2024-05-24 10:40:00|||||||||6
1716547500000|2024-05-24 10:45:00|||||||||5
1716547800000|2024-05-24 10:50:00|||||||||4
1716548100000|2024-05-24 10:55:00|||||||||3
1716548400000|2024-05-24 11:00:00|||||||||3
1716548700000|2024-05-24 11:05:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|70
1716549000000|2024-05-24 11:10:00|||||||||3
1716549300000|2024-05-24 11:15:00|||||||||131
1716549600000|2024-05-24 11:20:00|||||||||18
1716549900000|2024-05-24 11:25:00|||||||||20
1716550200000|2024-05-24 11:30:00|14.08|14|14.07|13.99|14.08|14|14.07|13.99|80
1716550500000|2024-05-24 11:35:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|43
1716550800000|2024-05-24 11:40:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|10
1716551400000|2024-05-24 11:50:00|||||||||5
1716551700000|2024-05-24 11:55:00|||||||||88
1716552000000|2024-05-24 12:00:00|||||||||15
1716552300000|2024-05-24 12:05:00|||||||||4
1716552600000|2024-05-24 12:10:00|||||||||10
1716552900000|2024-05-24 12:15:00|||||||||1
1716553200000|2024-05-24 12:20:00|||||||||18
1716553500000|2024-05-24 12:25:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|126
1716553800000|2024-05-24 12:30:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|109
1716554100000|2024-05-24 12:35:00|||||||||3
1716554400000|2024-05-24 12:40:00|||||||||53
1716554700000|2024-05-24 12:45:00|14.12|14.04|14.07|13.99|14.12|14.04|14.07|13.99|170
1716555000000|2024-05-24 12:50:00|14.08|14|14.12|14.04|14.12|14.04|14.08|14|136
1716555300000|2024-05-24 12:55:00|||||||||2
1716555600000|2024-05-24 13:00:00|14.07|13.99|14.08|14|14.12|14.04|14.07|13.99|152
1716555900000|2024-05-24 13:05:00|14.1|14.02|14.12|14.04|14.12|14.04|14.1|14.02|29
1716556200000|2024-05-24 13:10:00|14.07|13.99|14.12|14.04|14.12|14.04|14.07|13.99|168
1716556500000|2024-05-24 13:15:00|14.1|14.02|14.08|14|14.12|14.04|14.07|13.99|89
1716556800000|2024-05-24 13:20:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|28
1716557100000|2024-05-24 13:25:00|14.08|14|14.07|13.99|14.12|14.04|14.07|13.99|45
1716557400000|2024-05-24 13:30:00|14.08|14|14.03|13.95|14.08|14|14.03|13.95|158
1716557700000|2024-05-24 13:35:00|14|13.92|14.03|13.95|14.03|13.95|13.98|13.9|39
1716558000000|2024-05-24 13:40:00|13.98|13.9|13.98|13.9|14.03|13.95|13.98|13.9|521
1716558300000|2024-05-24 13:45:00|14.03|13.95|14.03|13.95|14.03|13.95|13.98|13.9|413
1716558600000|2024-05-24 13:50:00|14.08|14|14.08|14|14.08|14|14.03|13.95|95
1716558900000|2024-05-24 13:55:00|14.03|13.95|14.03|13.95|14.08|14|14.03|13.95|90
1716559200000|2024-05-24 14:00:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|38
1716559500000|2024-05-24 14:05:00|13.93|13.85|13.98|13.9|13.98|13.9|13.93|13.85|334
1716559800000|2024-05-24 14:10:00|13.93|13.85|13.93|13.85|13.93|13.85|13.89|13.81|468
1716560100000|2024-05-24 14:15:00|13.89|13.81|13.93|13.85|13.93|13.85|13.88|13.8|418
1716560400000|2024-05-24 14:20:00|13.88|13.8|13.88|13.8|13.88|13.8|13.83|13.75|225
1716560700000|2024-05-24 14:25:00|13.83|13.75|13.83|13.75|13.88|13.8|13.83|13.75|264
1716561000000|2024-05-24 14:30:00|||||||||163
1716561300000|2024-05-24 14:35:00|13.88|13.8|13.83|13.75|13.88|13.8|13.83|13.75|294
1716561600000|2024-05-24 14:40:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|139
1716561900000|2024-05-24 14:45:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|409
1716562200000|2024-05-24 14:50:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|153
1716562500000|2024-05-24 14:55:00|13.79|13.71|13.79|13.71|13.81|13.73|13.79|13.71|163
1716562800000|2024-05-24 15:00:00|13.83|13.75|13.74|13.66|13.83|13.75|13.74|13.66|438
1716563100000|2024-05-24 15:05:00|13.78|13.7|13.78|13.7|13.78|13.7|13.74|13.66|273
1716563400000|2024-05-24 15:10:00|13.74|13.66|13.74|13.66|13.78|13.7|13.74|13.66|341
1716563700000|2024-05-24 15:15:00|||||||||8
1716564000000|2024-05-24 15:20:00|13.78|13.7|13.73|13.65|13.78|13.7|13.73|13.65|1027
1716564300000|2024-05-24 15:25:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|550
1716564600000|2024-05-24 15:30:00|13.76|13.68|13.78|13.7|13.78|13.7|13.73|13.65|131
1716564900000|2024-05-24 15:35:00|13.83|13.75|13.83|13.75|13.83|13.75|13.78|13.7|293
1716565500000|2024-05-24 15:45:00|||||||||6
1716566100000|2024-05-24 15:55:00|||||||||27
1716566700000|2024-05-24 16:05:00|||||||||2
1716567300000|2024-05-24 16:15:00|13.79|13.71|13.78|13.7|13.79|13.71|13.78|13.7|69
1716567600000|2024-05-24 16:20:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|7
1716567900000|2024-05-24 16:25:00|||||||||43
1716568200000|2024-05-24 16:30:00|||||||||7
1716568500000|2024-05-24 16:35:00|||||||||7
1716568800000|2024-05-24 16:40:00|13.83|13.75|13.84|13.76|13.84|13.76|13.83|13.75|9
1716569100000|2024-05-24 16:45:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|6
1716569400000|2024-05-24 16:50:00|||||||||7
1716569700000|2024-05-24 16:55:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|2
1716570000000|2024-05-24 17:00:00|||||||||2
1716570300000|2024-05-24 17:05:00|||||||||3
1716570600000|2024-05-24 17:10:00|13.88|13.8|13.83|13.75|13.88|13.8|13.83|13.75|136
1716570900000|2024-05-24 17:15:00|||||||||1
1716571500000|2024-05-24 17:25:00|||||||||17
1716571800000|2024-05-24 17:30:00|||||||||9
1716573600000|2024-05-24 18:00:00|13.79|13.71|13.79|13.71|13.79|13.71|13.79|13.71|7
1716573900000|2024-05-24 18:05:00|13.78|13.7|13.78|13.7|13.78|13.7|13.74|13.66|19
1716574200000|2024-05-24 18:10:00|||||||||1
1716574500000|2024-05-24 18:15:00|13.74|13.66|13.78|13.7|13.78|13.7|13.74|13.66|15
1716574800000|2024-05-24 18:20:00|13.79|13.71|13.83|13.75|13.83|13.75|13.79|13.71|29
1716575100000|2024-05-24 18:25:00|13.81|13.73|13.81|13.73|13.83|13.75|13.79|13.71|13
1716575400000|2024-05-24 18:30:00|13.79|13.71|13.83|13.75|13.83|13.75|13.79|13.71|7
1716575700000|2024-05-24 18:35:00|13.81|13.73|13.83|13.75|13.83|13.75|13.81|13.73|4
1716576900000|2024-05-24 18:55:00|13.84|13.76|13.84|13.76|13.88|13.8|13.84|13.76|48
1716577200000|2024-05-24 19:00:00|13.86|13.78|13.84|13.76|13.88|13.8|13.84|13.76|35
1716577500000|2024-05-24 19:05:00|13.88|13.8|13.84|13.76|13.88|13.8|13.84|13.76|133
1716578100000|2024-05-24 19:15:00|||||||||105
1716579000000|2024-05-24 19:30:00|13.79|13.71|13.84|13.76|13.84|13.76|13.79|13.71|24
1716579300000|2024-05-24 19:35:00|13.79|13.71|13.79|13.71|13.81|13.73|13.79|13.71|60
1716579600000|2024-05-24 19:40:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|22
1716579900000|2024-05-24 19:45:00|13.79|13.71|13.83|13.75|13.83|13.75|13.79|13.71|98
1716580200000|2024-05-24 19:50:00|13.81|13.73|13.79|13.71|13.81|13.73|13.79|13.71|33
1716580500000|2024-05-24 19:55:00|13.83|13.75|13.86|13.78|13.86|13.78|13.79|13.71|62
1716768900000|2024-05-27 00:15:00|14|13.7|13.88|13.8|14.01|13.81|13.88|13.7|0
1716769200000|2024-05-27 00:20:00|13.9|13.82|13.9|13.82|13.9|13.82|13.88|13.8|9
1716769800000|2024-05-27 00:30:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|0
1716773100000|2024-05-27 01:25:00|13.89|13.81|13.91|13.83|13.91|13.83|13.89|13.81|0
1716773400000|2024-05-27 01:30:00|13.89|13.81|13.91|13.83|13.91|13.83|13.89|13.81|0
1716773700000|2024-05-27 01:35:00|13.89|13.81|13.91|13.83|13.91|13.83|13.89|13.81|0
1716774300000|2024-05-27 01:45:00|13.89|13.81|13.89|13.81|13.89|13.81|13.89|13.81|0
1716774900000|2024-05-27 01:55:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|0
1716776400000|2024-05-27 02:20:00|13.9|13.82|13.88|13.8|13.94|13.82|13.85|13.69|7
1716783600000|2024-05-27 04:20:00|13.89|13.81|13.89|13.81|13.89|13.81|13.89|13.81|0
1716789300000|2024-05-27 05:55:00|13.91|13.83|13.89|13.81|13.91|13.83|13.89|13.81|9
1716789600000|2024-05-27 06:00:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|0
1716791700000|2024-05-27 06:35:00|13.89|13.81|13.89|13.81|13.91|13.83|13.89|13.81|6
1716792000000|2024-05-27 06:40:00|13.91|13.83|13.91|13.83|13.91|13.83|13.89|13.81|0
1716792300000|2024-05-27 06:45:00|13.89|13.81|13.86|13.78|13.89|13.81|13.86|13.78|0
1716793200000|2024-05-27 07:00:00|13.88|13.8|13.86|13.78|13.9|13.82|13.86|13.78|188
1716793500000|2024-05-27 07:05:00|||||||||2
1716793800000|2024-05-27 07:10:00|||||||||55
1716794100000|2024-05-27 07:15:00|13.82|13.74|13.81|13.73|13.82|13.74|13.81|13.73|151
1716794400000|2024-05-27 07:20:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|14
1716794700000|2024-05-27 07:25:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|80
1716795300000|2024-05-27 07:35:00|||||||||239
1716795600000|2024-05-27 07:40:00|13.82|13.74|13.81|13.73|13.82|13.74|13.81|13.73|48
1716795900000|2024-05-27 07:45:00|13.82|13.74|13.86|13.78|13.86|13.78|13.82|13.74|485
1716796200000|2024-05-27 07:50:00|13.82|13.74|13.82|13.74|13.86|13.78|13.82|13.74|114
1716796500000|2024-05-27 07:55:00|||||||||24
1716796800000|2024-05-27 08:00:00|13.81|13.73|13.77|13.69|13.81|13.73|13.77|13.69|243
1716797100000|2024-05-27 08:05:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|73
1716797400000|2024-05-27 08:10:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|14
1716797700000|2024-05-27 08:15:00|13.86|13.78|13.82|13.74|13.86|13.78|13.82|13.74|31
1716798000000|2024-05-27 08:20:00|13.77|13.69|13.82|13.74|13.82|13.74|13.77|13.69|145
1716798300000|2024-05-27 08:25:00|||||||||131
1716798600000|2024-05-27 08:30:00|||||||||16
1716798900000|2024-05-27 08:35:00|||||||||8
1716799500000|2024-05-27 08:45:00|||||||||4
1716799800000|2024-05-27 08:50:00|||||||||3
1716800100000|2024-05-27 08:55:00|||||||||1
1716800400000|2024-05-27 09:00:00|||||||||1
1716800700000|2024-05-27 09:05:00|||||||||3
1716801000000|2024-05-27 09:10:00|||||||||12
1716801300000|2024-05-27 09:15:00|||||||||1
1716801600000|2024-05-27 09:20:00|||||||||5
1716801900000|2024-05-27 09:25:00|||||||||2
1716802200000|2024-05-27 09:30:00|||||||||1
1716802500000|2024-05-27 09:35:00|||||||||2
1716802800000|2024-05-27 09:40:00|||||||||13
1716803100000|2024-05-27 09:45:00|||||||||5
1716803700000|2024-05-27 09:55:00|||||||||1
1716804000000|2024-05-27 10:00:00|||||||||2
1716804600000|2024-05-27 10:10:00|||||||||2
1716804900000|2024-05-27 10:15:00|||||||||3
1716805200000|2024-05-27 10:20:00|||||||||1
1716805800000|2024-05-27 10:30:00|||||||||1
1716806400000|2024-05-27 10:40:00|||||||||241
1716807000000|2024-05-27 10:50:00|||||||||4
1716807600000|2024-05-27 11:00:00|||||||||1
1716808200000|2024-05-27 11:10:00|||||||||1
1716808800000|2024-05-27 11:20:00|||||||||4
1716809100000|2024-05-27 11:25:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|920
1716809400000|2024-05-27 11:30:00|||||||||1
1716809700000|2024-05-27 11:35:00|||||||||1
1716810000000|2024-05-27 11:40:00|||||||||1
1716810600000|2024-05-27 11:50:00|||||||||1
1716810900000|2024-05-27 11:55:00|||||||||1
1716811500000|2024-05-27 12:05:00|||||||||2
1716812100000|2024-05-27 12:15:00|||||||||7
1716812700000|2024-05-27 12:25:00|||||||||2
1716813000000|2024-05-27 12:30:00|||||||||2
1716813300000|2024-05-27 12:35:00|||||||||5
1716813600000|2024-05-27 12:40:00|||||||||1
1716813900000|2024-05-27 12:45:00|13.87|13.79|13.87|13.79|13.87|13.79|13.87|13.79|58
1716814200000|2024-05-27 12:50:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|19
1716814500000|2024-05-27 12:55:00|||||||||3
1716814800000|2024-05-27 13:00:00|||||||||40
1716815700000|2024-05-27 13:15:00|||||||||1
1716816000000|2024-05-27 13:20:00|||||||||5
1716816300000|2024-05-27 13:25:00|||||||||1
1716817200000|2024-05-27 13:40:00|13.79|13.71|13.78|13.7|13.83|13.75|13.78|13.7|758
1716817500000|2024-05-27 13:45:00|13.83|13.75|13.83|13.75|13.83|13.75|13.82|13.74|172
1716817800000|2024-05-27 13:50:00|13.85|13.77|13.87|13.79|13.87|13.79|13.85|13.77|125
1716818100000|2024-05-27 13:55:00|||||||||7
1716818400000|2024-05-27 14:00:00|13.83|13.75|13.87|13.79|13.87|13.79|13.83|13.75|138
1716818700000|2024-05-27 14:05:00|||||||||2
1716819000000|2024-05-27 14:10:00|13.83|13.75|13.87|13.79|13.87|13.79|13.83|13.75|372
1716819300000|2024-05-27 14:15:00|||||||||64
1716819900000|2024-05-27 14:25:00|||||||||152
1716820200000|2024-05-27 14:30:00|||||||||208
1716820500000|2024-05-27 14:35:00|13.83|13.75|13.83|13.75|13.83|13.75|13.83|13.75|320
1716820800000|2024-05-27 14:40:00|13.82|13.74|13.83|13.75|13.83|13.75|13.82|13.74|0
1716821100000|2024-05-27 14:45:00|||||||||1
1716821400000|2024-05-27 14:50:00|||||||||9
1716821700000|2024-05-27 14:55:00|13.82|13.74|13.82|13.74|13.82|13.74|13.78|13.7|106
1716822000000|2024-05-27 15:00:00|||||||||10
1716822300000|2024-05-27 15:05:00|||||||||33
1716822600000|2024-05-27 15:10:00|||||||||2
1716823200000|2024-05-27 15:20:00|||||||||13
1716823500000|2024-05-27 15:25:00|||||||||17
1716823800000|2024-05-27 15:30:00|13.78|13.7|13.78|13.7|13.78|13.7|13.78|13.7|141
1716824400000|2024-05-27 15:40:00|||||||||1
1716824700000|2024-05-27 15:45:00|||||||||1
1716825300000|2024-05-27 15:55:00|||||||||36
1716825600000|2024-05-27 16:00:00|||||||||1
1716827100000|2024-05-27 16:25:00|13.77|13.69|13.75|13.67|13.77|13.69|13.73|13.65|43
1716827400000|2024-05-27 16:30:00|13.73|13.65|13.75|13.67|13.75|13.67|13.73|13.65|5
1716827700000|2024-05-27 16:35:00|13.73|13.65|13.73|13.65|13.73|13.65|13.73|13.65|0
1716828900000|2024-05-27 16:55:00|||||||||59
1716829200000|2024-05-27 17:00:00|||||||||2
1716829500000|2024-05-27 17:05:00|||||||||3
1716835800000|2024-05-27 18:50:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|0
1716839400000|2024-05-27 19:50:00|13.77|13.69|13.77|13.69|13.77|13.69|13.77|13.69|41
1716839700000|2024-05-27 19:55:00|13.76|13.68|13.81|13.73|13.81|13.73|13.76|13.68|64
1716855600000|2024-05-28 00:20:00|13.98|13.68|14|13.75|14|13.76|13.82|13.68|27
1716855900000|2024-05-28 00:25:00|14.02|13.77|13.95|13.87|14.03|13.87|13.91|13.73|48
1716856200000|2024-05-28 00:30:00|13.96|13.88|13.94|13.86|13.96|13.88|13.91|13.83|39
1716856500000|2024-05-28 00:35:00|13.93|13.85|13.87|13.79|13.98|13.85|13.87|13.73|1
1716857100000|2024-05-28 00:45:00|13.97|13.72|13.98|13.73|13.98|13.73|13.97|13.72|0
1716857400000|2024-05-28 00:50:00|13.89|13.81|13.98|13.73|13.98|13.81|13.87|13.73|40
1716857700000|2024-05-28 00:55:00|13.91|13.83|13.84|13.76|13.91|13.83|13.84|13.76|27
1716858000000|2024-05-28 01:00:00|||||||||8
1716858300000|2024-05-28 01:05:00|||||||||23
1716858600000|2024-05-28 01:10:00|||||||||12
1716858900000|2024-05-28 01:15:00|13.87|13.79|13.87|13.79|13.87|13.79|13.84|13.76|20
1716859200000|2024-05-28 01:20:00|13.86|13.78|13.84|13.76|13.86|13.78|13.84|13.76|23
1716859500000|2024-05-28 01:25:00|13.83|13.75|13.84|13.76|13.84|13.76|13.83|13.75|25
1716859800000|2024-05-28 01:30:00|13.82|13.74|13.79|13.71|13.82|13.74|13.79|13.71|18
1716860100000|2024-05-28 01:35:00|13.78|13.7|13.78|13.7|13.8|13.72|13.78|13.7|11
1716860400000|2024-05-28 01:40:00|13.76|13.68|13.82|13.74|13.82|13.74|13.76|13.68|17
1716861000000|2024-05-28 01:50:00|13.8|13.72|13.82|13.74|13.82|13.74|13.79|13.71|0
1716861300000|2024-05-28 01:55:00|13.83|13.75|13.82|13.74|13.83|13.75|13.82|13.74|0
1716861600000|2024-05-28 02:00:00|13.83|13.75|13.84|13.76|13.84|13.76|13.83|13.75|0
1716862200000|2024-05-28 02:10:00|||||||||1
1716862800000|2024-05-28 02:20:00|13.85|13.77|13.85|13.77|13.85|13.77|13.82|13.74|1
1716865500000|2024-05-28 03:05:00|13.84|13.76|13.85|13.77|13.85|13.77|13.84|13.76|2
1716866400000|2024-05-28 03:20:00|13.83|13.75|13.85|13.77|13.85|13.77|13.83|13.75|2
1716866700000|2024-05-28 03:25:00|13.82|13.74|13.85|13.77|13.85|13.77|13.82|13.74|0
1716867000000|2024-05-28 03:30:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|0
1716867300000|2024-05-28 03:35:00|13.84|13.76|13.82|13.74|13.85|13.77|13.82|13.74|0
1716870300000|2024-05-28 04:25:00|13.83|13.75|13.82|13.74|13.83|13.75|13.82|13.74|0
1716871200000|2024-05-28 04:40:00|13.84|13.76|13.82|13.74|13.84|13.76|13.82|13.74|2
1716871500000|2024-05-28 04:45:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|0
1716871800000|2024-05-28 04:50:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|0
1716872100000|2024-05-28 04:55:00|13.84|13.76|13.84|13.76|13.84|13.76|13.82|13.74|2
1716872400000|2024-05-28 05:00:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|1
1716872700000|2024-05-28 05:05:00|13.84|13.76|13.84|13.76|13.84|13.76|13.82|13.74|0
1716873000000|2024-05-28 05:10:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|0
1716873300000|2024-05-28 05:15:00|13.82|13.74|13.84|13.76|13.84|13.76|13.82|13.74|0
1716873600000|2024-05-28 05:20:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|0
1716873900000|2024-05-28 05:25:00|13.84|13.76|13.84|13.76|13.84|13.76|13.82|13.74|0
1716874200000|2024-05-28 05:30:00|13.82|13.74|13.85|13.77|13.85|13.77|13.82|13.74|0
1716874500000|2024-05-28 05:35:00|13.84|13.76|13.84|13.76|13.84|13.76|13.84|13.76|0
1716875400000|2024-05-28 05:50:00|13.85|13.77|13.85|13.77|13.85|13.77|13.85|13.77|0
1716876000000|2024-05-28 06:00:00|13.92|13.84|13.87|13.79|13.92|13.84|13.87|13.79|52
1716876600000|2024-05-28 06:10:00|13.85|13.77|13.84|13.76|13.85|13.77|13.84|13.76|0
1716876900000|2024-05-28 06:15:00|||||||||6
1716877800000|2024-05-28 06:30:00|||||||||31
1716878100000|2024-05-28 06:35:00|13.82|13.74|13.8|13.72|13.82|13.74|13.8|13.72|20
1716878400000|2024-05-28 06:40:00|||||||||23
1716878700000|2024-05-28 06:45:00|||||||||4
1716879000000|2024-05-28 06:50:00|||||||||19
1716879300000|2024-05-28 06:55:00|||||||||25
1716879600000|2024-05-28 07:00:00|13.79|13.71|13.75|13.67|13.8|13.72|13.75|13.67|244
1716879900000|2024-05-28 07:05:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|64
1716880200000|2024-05-28 07:10:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|10
1716880500000|2024-05-28 07:15:00|13.84|13.76|13.8|13.72|13.84|13.76|13.8|13.72|40
1716880800000|2024-05-28 07:20:00|||||||||1
1716881100000|2024-05-28 07:25:00|||||||||9
1716881400000|2024-05-28 07:30:00|||||||||3
1716881700000|2024-05-28 07:35:00|13.75|13.67|13.75|13.67|13.75|13.67|13.75|13.67|13
1716882000000|2024-05-28 07:40:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|7
1716882300000|2024-05-28 07:45:00|13.75|13.67|13.75|13.67|13.8|13.72|13.75|13.67|152
1716882600000|2024-05-28 07:50:00|13.76|13.68|13.77|13.69|13.77|13.69|13.75|13.67|221
1716882900000|2024-05-28 07:55:00|13.76|13.68|13.75|13.67|13.76|13.68|13.75|13.67|23
1716883200000|2024-05-28 08:00:00|||||||||219
1716883500000|2024-05-28 08:05:00|||||||||64
1716883800000|2024-05-28 08:10:00|13.76|13.68|13.72|13.64|13.77|13.69|13.72|13.64|1606
1716884100000|2024-05-28 08:15:00|||||||||4
1716884400000|2024-05-28 08:20:00|||||||||12
1716884700000|2024-05-28 08:25:00|||||||||4
1716885000000|2024-05-28 08:30:00|13.71|13.63|13.7|13.62|13.72|13.64|13.7|13.62|1144
1716885300000|2024-05-28 08:35:00|||||||||12
1716885600000|2024-05-28 08:40:00|||||||||15
1716885900000|2024-05-28 08:45:00|||||||||8
1716886200000|2024-05-28 08:50:00|||||||||9
1716886500000|2024-05-28 08:55:00|||||||||10
1716886800000|2024-05-28 09:00:00|||||||||3
1716887100000|2024-05-28 09:05:00|||||||||3
1716887400000|2024-05-28 09:10:00|13.74|13.66|13.74|13.66|13.74|13.66|13.74|13.66|64
1716887700000|2024-05-28 09:15:00|13.7|13.62|13.7|13.62|13.7|13.62|13.7|13.62|87
1716888000000|2024-05-28 09:20:00|||||||||102
1716888300000|2024-05-28 09:25:00|||||||||3
1716888600000|2024-05-28 09:30:00|||||||||7
1716888900000|2024-05-28 09:35:00|||||||||3
1716889200000|2024-05-28 09:40:00|||||||||9
1716889500000|2024-05-28 09:45:00|13.71|13.63|13.71|13.63|13.71|13.63|13.71|13.63|3
1716889800000|2024-05-28 09:50:00|||||||||2
1716890100000|2024-05-28 09:55:00|||||||||4
1716890700000|2024-05-28 10:05:00|||||||||1
1716891300000|2024-05-28 10:15:00|13.74|13.66|13.71|13.63|13.74|13.66|13.71|13.63|189
1716891600000|2024-05-28 10:20:00|13.74|13.66|13.81|13.73|13.81|13.73|13.74|13.66|72
1716891900000|2024-05-28 10:25:00|13.84|13.76|13.84|13.76|13.84|13.76|13.82|13.74|31
1716892200000|2024-05-28 10:30:00|13.81|13.73|13.81|13.73|13.84|13.76|13.81|13.73|63
1716893100000|2024-05-28 10:45:00|||||||||9
1716893700000|2024-05-28 10:55:00|||||||||2
1716894000000|2024-05-28 11:00:00|||||||||492
1716894300000|2024-05-28 11:05:00|||||||||2
1716894600000|2024-05-28 11:10:00|13.84|13.76|13.79|13.71|13.84|13.76|13.79|13.71|22
1716894900000|2024-05-28 11:15:00|13.78|13.7|13.79|13.71|13.79|13.71|13.78|13.7|56
1716895200000|2024-05-28 11:20:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|66
1716895500000|2024-05-28 11:25:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|22
1716895800000|2024-05-28 11:30:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|16
1716896100000|2024-05-28 11:35:00|||||||||19
1716896400000|2024-05-28 11:40:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|43
1716896700000|2024-05-28 11:45:00|13.8|13.72|13.79|13.71|13.8|13.72|13.79|13.71|0
1716897000000|2024-05-28 11:50:00|||||||||6
1716897600000|2024-05-28 12:00:00|||||||||1
1716898200000|2024-05-28 12:10:00|||||||||201
1716898800000|2024-05-28 12:20:00|13.8|13.72|13.81|13.73|13.83|13.75|13.79|13.71|31
1716899100000|2024-05-28 12:25:00|||||||||11
1716899400000|2024-05-28 12:30:00|||||||||2
1716900000000|2024-05-28 12:40:00|13.85|13.77|13.81|13.73|13.85|13.77|13.81|13.73|333
1716900300000|2024-05-28 12:45:00|13.85|13.77|13.81|13.73|13.86|13.78|13.81|13.73|260
1716900600000|2024-05-28 12:50:00|||||||||36
1716901200000|2024-05-28 13:00:00|||||||||2
1716901800000|2024-05-28 13:10:00|13.8|13.72|13.8|13.72|13.8|13.72|13.8|13.72|23
1716902100000|2024-05-28 13:15:00|13.81|13.73|13.81|13.73|13.81|13.73|13.81|13.73|0
1716902400000|2024-05-28 13:20:00|||||||||5
1716902700000|2024-05-28 13:25:00|13.8|13.72|13.81|13.73|13.81|13.73|13.8|13.72|2
1716903300000|2024-05-28 13:35:00|13.85|13.77|13.86|13.78|13.86|13.78|13.85|13.77|408
1716903600000|2024-05-28 13:40:00|13.85|13.77|13.9|13.82|13.9|13.82|13.85|13.77|89
1716903900000|2024-05-28 13:45:00|13.93|13.85|13.9|13.82|13.95|13.87|13.9|13.82|640
1716904200000|2024-05-28 13:50:00|13.93|13.85|13.93|13.85|13.95|13.87|13.93|13.85|951
1716904500000|2024-05-28 13:55:00|13.98|13.9|14.02|13.94|14.03|13.95|13.95|13.87|194
1716904800000|2024-05-28 14:00:00|14.03|13.95|14.03|13.95|14.07|13.99|14.02|13.94|48
1716905100000|2024-05-28 14:05:00|14.02|13.94|13.98|13.9|14.02|13.94|13.98|13.9|224
1716905400000|2024-05-28 14:10:00|13.95|13.87|14.03|13.95|14.03|13.95|13.95|13.87|243
1716905700000|2024-05-28 14:15:00|14|13.92|13.98|13.9|14.03|13.95|13.98|13.9|160
1716906000000|2024-05-28 14:20:00|14|13.92|13.98|13.9|14.03|13.95|13.98|13.9|50
1716906300000|2024-05-28 14:25:00|14|13.92|14|13.92|14.03|13.95|13.99|13.91|72
1716906600000|2024-05-28 14:30:00|14.03|13.95|14.03|13.95|14.03|13.95|13.98|13.9|189
1716906900000|2024-05-28 14:35:00|14|13.92|14|13.92|14.03|13.95|13.99|13.91|477
1716907200000|2024-05-28 14:40:00|13.98|13.9|13.94|13.86|14|13.92|13.9|13.82|189
1716907500000|2024-05-28 14:45:00|13.93|13.85|13.9|13.82|13.95|13.87|13.9|13.82|256
1716907800000|2024-05-28 14:50:00|13.89|13.81|13.9|13.82|13.93|13.85|13.85|13.77|347
1716908100000|2024-05-28 14:55:00|13.92|13.84|13.93|13.85|13.93|13.85|13.9|13.82|33
1716908400000|2024-05-28 15:00:00|13.9|13.82|13.93|13.85|13.93|13.85|13.89|13.81|843
1716908700000|2024-05-28 15:05:00|13.95|13.87|13.93|13.85|13.98|13.9|13.93|13.85|670
1716909000000|2024-05-28 15:10:00|13.9|13.82|13.88|13.8|13.9|13.82|13.85|13.77|80
1716909300000|2024-05-28 15:15:00|13.9|13.82|13.9|13.82|13.9|13.82|13.88|13.8|263
1716909600000|2024-05-28 15:20:00|13.93|13.85|13.89|13.81|13.93|13.85|13.89|13.81|208
1716909900000|2024-05-28 15:25:00|13.9|13.82|13.89|13.81|13.9|13.82|13.89|13.81|322
1716910200000|2024-05-28 15:30:00|13.85|13.77|13.94|13.86|13.94|13.86|13.85|13.77|133
1716910500000|2024-05-28 15:35:00|13.9|13.82|13.94|13.86|13.94|13.86|13.9|13.82|20
1716910800000|2024-05-28 15:40:00|13.92|13.84|13.9|13.82|13.94|13.86|13.9|13.82|50
1716911100000|2024-05-28 15:45:00|13.94|13.86|13.9|13.82|13.94|13.86|13.9|13.82|13
1716911400000|2024-05-28 15:50:00|13.94|13.86|13.94|13.86|13.94|13.86|13.92|13.84|158
1716911700000|2024-05-28 15:55:00|||||||||21
1716912000000|2024-05-28 16:00:00|||||||||9
1716912300000|2024-05-28 16:05:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|101
1716912600000|2024-05-28 16:10:00|13.89|13.81|13.89|13.81|13.89|13.81|13.89|13.81|37
1716912900000|2024-05-28 16:15:00|13.9|13.82|13.92|13.84|13.94|13.86|13.9|13.82|59
1716913200000|2024-05-28 16:20:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|2
1716913500000|2024-05-28 16:25:00|13.92|13.84|13.95|13.87|13.95|13.87|13.9|13.82|10
1716913800000|2024-05-28 16:30:00|13.94|13.86|13.94|13.86|13.94|13.86|13.9|13.82|53
1716914100000|2024-05-28 16:35:00|13.9|13.82|13.9|13.82|13.92|13.84|13.9|13.82|98
1716914400000|2024-05-28 16:40:00|||||||||16
1716914700000|2024-05-28 16:45:00|13.89|13.81|13.9|13.82|13.9|13.82|13.85|13.77|19
1716915000000|2024-05-28 16:50:00|13.89|13.81|13.9|13.82|13.9|13.82|13.89|13.81|2
1716915300000|2024-05-28 16:55:00|13.92|13.84|13.94|13.86|13.94|13.86|13.92|13.84|17
1716915600000|2024-05-28 17:00:00|13.99|13.91|14|13.92|14.04|13.96|13.99|13.91|63
1716915900000|2024-05-28 17:05:00|13.99|13.91|13.94|13.86|13.99|13.91|13.94|13.86|34
1716916200000|2024-05-28 17:10:00|13.95|13.87|13.94|13.86|13.97|13.89|13.94|13.86|40
1716916500000|2024-05-28 17:15:00|13.95|13.87|13.94|13.86|13.99|13.91|13.94|13.86|27
1716916800000|2024-05-28 17:20:00|13.95|13.87|13.94|13.86|13.99|13.91|13.94|13.86|33
1716917100000|2024-05-28 17:25:00|13.95|13.87|13.94|13.86|13.95|13.87|13.94|13.86|0
1716917400000|2024-05-28 17:30:00|13.95|13.87|13.94|13.86|13.95|13.87|13.92|13.84|1
1716917700000|2024-05-28 17:35:00|13.92|13.84|13.9|13.82|13.94|13.86|13.9|13.82|6
1716918000000|2024-05-28 17:40:00|13.94|13.86|13.9|13.82|13.94|13.86|13.9|13.82|240
1716918300000|2024-05-28 17:45:00|13.94|13.86|13.95|13.87|13.95|13.87|13.94|13.86|63
1716918600000|2024-05-28 17:50:00|13.99|13.91|14.04|13.96|14.04|13.96|13.99|13.91|235
1716918900000|2024-05-28 17:55:00|14|13.92|14.04|13.96|14.04|13.96|14|13.92|22
1716919200000|2024-05-28 18:00:00|14.05|13.97|13.99|13.91|14.05|13.97|13.99|13.91|15
1716919500000|2024-05-28 18:05:00|13.95|13.87|13.99|13.91|14|13.92|13.95|13.87|7
1716919800000|2024-05-28 18:10:00|13.95|13.87|13.99|13.91|14|13.92|13.95|13.87|26
1716920100000|2024-05-28 18:15:00|13.97|13.89|14|13.92|14.04|13.96|13.97|13.89|0
1716920400000|2024-05-28 18:20:00|14.02|13.94|14.05|13.97|14.05|13.97|14|13.92|3
1716920700000|2024-05-28 18:25:00|14.07|13.99|14.09|14.01|14.09|14.01|14|13.92|90
1716921000000|2024-05-28 18:30:00|14.1|14.02|14.14|14.06|14.15|14.07|14.09|14.01|65
1716921300000|2024-05-28 18:35:00|14.15|14.07|14.15|14.07|14.19|14.11|14.14|14.06|124
1716921600000|2024-05-28 18:40:00|14.14|14.06|14.15|14.07|14.15|14.07|14.1|14.02|5
1716921900000|2024-05-28 18:45:00|14.19|14.11|14.14|14.06|14.19|14.11|14.14|14.06|26
1716922200000|2024-05-28 18:50:00|14.15|14.07|14.14|14.06|14.15|14.07|14.14|14.06|3
1716922500000|2024-05-28 18:55:00|14.1|14.02|14.04|13.96|14.1|14.02|14.04|13.96|29
1716922800000|2024-05-28 19:00:00|14.05|13.97|14.07|13.99|14.09|14.01|14.02|13.94|4
1716923100000|2024-05-28 19:05:00|14.05|13.97|14.05|13.97|14.07|13.99|14.04|13.96|0
1716923400000|2024-05-28 19:10:00|14.09|14.01|14.05|13.97|14.09|14.01|14.05|13.97|10
1716923700000|2024-05-28 19:15:00|14.07|13.99|14.05|13.97|14.1|14.02|14.05|13.97|49
1716924000000|2024-05-28 19:20:00|14.09|14.01|14.05|13.97|14.09|14.01|14.05|13.97|8
1716924300000|2024-05-28 19:25:00|14.04|13.96|14.1|14.02|14.1|14.02|14|13.92|76
1716924600000|2024-05-28 19:30:00|14.09|14.01|14.05|13.97|14.09|14.01|14.05|13.97|23
1716924900000|2024-05-28 19:35:00|14.09|14.01|14.1|14.02|14.1|14.02|14.05|13.97|18
1716925200000|2024-05-28 19:40:00|14.09|14.01|14.1|14.02|14.1|14.02|14.09|14.01|0
1716925500000|2024-05-28 19:45:00|14.09|14.01|14.1|14.02|14.1|14.02|14.09|14.01|9
1716925800000|2024-05-28 19:50:00|14.09|14.01|14.07|13.99|14.1|14.02|14.05|13.97|22
1716926100000|2024-05-28 19:55:00|14.05|13.97|14.03|13.95|14.05|13.97|14.02|13.94|26
1716941700000|2024-05-29 00:15:00|14.22|13.92|14.17|13.92|14.22|14.08|14.14|13.92|2
1716942000000|2024-05-29 00:20:00|14.09|14.01|14.04|13.96|14.14|14.01|14.04|13.89|0
1716942900000|2024-05-29 00:35:00|14.05|13.97|14.14|14.06|14.14|14.06|14.05|13.97|2
1716943200000|2024-05-29 00:40:00|14.15|14.07|14.19|14.11|14.2|14.12|14.15|14.07|39
1716943500000|2024-05-29 00:45:00|14.2|14.12|14.17|14.09|14.2|14.12|14.17|14.09|1
1716943800000|2024-05-29 00:50:00|14.14|14.06|14.17|14.09|14.24|14.1|14.14|13.99|0
1716944100000|2024-05-29 00:55:00|14.24|13.99|14.14|14.06|14.24|14.09|14.14|13.99|0
1716944400000|2024-05-29 01:00:00|14.24|13.99|14.18|14.1|14.24|14.1|14.14|13.99|0
1716944700000|2024-05-29 01:05:00|14.24|13.99|14.24|13.99|14.25|14.1|14.14|13.99|0
1716945000000|2024-05-29 01:10:00|14.14|14.06|14.24|13.99|14.24|14.1|14.14|13.99|0
1716945300000|2024-05-29 01:15:00|14.14|14.06|14.14|14.06|14.24|14.1|14.14|13.99|0
1716945600000|2024-05-29 01:20:00|14.24|13.99|14.14|14.06|14.25|14.1|14.14|13.99|0
1716945900000|2024-05-29 01:25:00|14.13|14.05|14.14|14.06|14.14|14.06|14.12|14.04|0
1716946200000|2024-05-29 01:30:00|14.15|14.07|14.15|14.07|14.15|14.07|14.15|14.07|0
1716946500000|2024-05-29 01:35:00|14.16|14.08|14.18|14.1|14.19|14.11|14.16|14.08|1
1716946800000|2024-05-29 01:40:00|14.19|14.11|14.18|14.1|14.19|14.11|14.18|14.1|0
1716947100000|2024-05-29 01:45:00|14.15|14.07|14.15|14.07|14.15|14.07|14.15|14.07|0
1716947400000|2024-05-29 01:50:00|14.14|14.06|14.14|14.06|14.14|14.06|14.14|14.06|0
1716948600000|2024-05-29 02:10:00|14.16|14.08|14.16|14.08|14.16|14.08|14.16|14.08|0
1716948900000|2024-05-29 02:15:00|14.14|14.06|14.14|14.06|14.14|14.06|14.14|14.06|0
1716949500000|2024-05-29 02:25:00|14.16|14.08|14.16|14.08|14.18|14.1|14.16|14.08|10
1716949800000|2024-05-29 02:30:00|14.14|14.06|14.16|14.08|14.2|14.12|14.14|14.06|1
1716950100000|2024-05-29 02:35:00|14.17|14.09|14.19|14.11|14.21|14.13|14.16|14.08|2
1716950400000|2024-05-29 02:40:00|14.17|14.09|14.19|14.11|14.21|14.13|14.16|14.08|9
1716951000000|2024-05-29 02:50:00|14.21|14.13|14.19|14.11|14.21|14.13|14.19|14.11|0
1716951300000|2024-05-29 02:55:00|14.21|14.13|14.22|14.14|14.25|14.17|14.19|14.11|2
1716951900000|2024-05-29 03:05:00|14.24|14.16|14.26|14.18|14.26|14.18|14.24|14.16|0
1716952200000|2024-05-29 03:10:00|14.25|14.17|14.22|14.14|14.25|14.17|14.22|14.14|1
1716952500000|2024-05-29 03:15:00|14.24|14.16|14.26|14.18|14.26|14.18|14.24|14.16|0
1716952800000|2024-05-29 03:20:00|14.24|14.16|14.22|14.14|14.26|14.18|14.22|14.14|0
1716953100000|2024-05-29 03:25:00|14.23|14.15|14.22|14.14|14.26|14.18|14.22|14.14|3
1716954900000|2024-05-29 03:55:00|14.23|14.15|14.23|14.15|14.23|14.15|14.23|14.15|0
1716955500000|2024-05-29 04:05:00|14.24|14.16|14.26|14.18|14.26|14.18|14.24|14.16|0
1716956100000|2024-05-29 04:15:00|14.25|14.17|14.26|14.18|14.26|14.18|14.24|14.16|0
1716956400000|2024-05-29 04:20:00|14.25|14.17|14.26|14.18|14.26|14.18|14.25|14.17|0
1716956700000|2024-05-29 04:25:00|14.25|14.17|14.26|14.18|14.26|14.18|14.25|14.17|0
1716957000000|2024-05-29 04:30:00|14.25|14.17|14.26|14.18|14.26|14.18|14.25|14.17|0
1716957900000|2024-05-29 04:45:00|14.25|14.17|14.26|14.18|14.26|14.18|14.25|14.17|0
1716958500000|2024-05-29 04:55:00|14.25|14.17|14.24|14.16|14.25|14.17|14.23|14.15|0
1716958800000|2024-05-29 05:00:00|14.23|14.15|14.23|14.15|14.24|14.16|14.23|14.15|0
1716959100000|2024-05-29 05:05:00|14.21|14.13|14.2|14.12|14.23|14.15|14.2|14.12|5
1716959400000|2024-05-29 05:10:00|14.23|14.15|14.17|14.09|14.23|14.15|14.16|14.08|1
1716959700000|2024-05-29 05:15:00|14.18|14.1|14.16|14.08|14.18|14.1|14.16|14.08|0
1716960300000|2024-05-29 05:25:00|14.19|14.11|14.2|14.12|14.21|14.13|14.19|14.11|4
1716960600000|2024-05-29 05:30:00|14.22|14.14|14.25|14.17|14.25|14.17|14.2|14.12|8
1716960900000|2024-05-29 05:35:00|14.23|14.15|14.25|14.17|14.26|14.18|14.23|14.15|5
1716961500000|2024-05-29 05:45:00|14.24|14.16|14.26|14.18|14.32|14.18|14.22|14.07|6
1716961800000|2024-05-29 05:50:00|14.24|14.16|14.25|14.17|14.26|14.18|14.24|14.16|0
1716962100000|2024-05-29 05:55:00|14.29|14.21|14.3|14.22|14.34|14.26|14.29|14.21|50
1716962400000|2024-05-29 06:00:00|14.34|14.26|14.3|14.22|14.34|14.26|14.3|14.22|6
1716962700000|2024-05-29 06:05:00|14.32|14.24|14.3|14.22|14.32|14.24|14.3|14.22|42
1716963000000|2024-05-29 06:10:00|14.27|14.19|14.29|14.21|14.29|14.21|14.27|14.19|18
1716963300000|2024-05-29 06:15:00|14.27|14.19|14.27|14.19|14.29|14.21|14.27|14.19|0
1716963900000|2024-05-29 06:25:00|14.25|14.17|14.24|14.16|14.25|14.17|14.24|14.16|0
1716964200000|2024-05-29 06:30:00|14.2|14.12|14.24|14.16|14.24|14.16|14.2|14.12|11
1716964500000|2024-05-29 06:35:00|14.2|14.12|14.2|14.12|14.2|14.12|14.2|14.12|21
1716965100000|2024-05-29 06:45:00|||||||||20
1716966000000|2024-05-29 07:00:00|||||||||115
1716966300000|2024-05-29 07:05:00|14.22|14.14|14.27|14.19|14.29|14.21|14.22|14.14|160
1716966600000|2024-05-29 07:10:00|14.3|14.22|14.25|14.17|14.3|14.22|14.25|14.17|253
1716966900000|2024-05-29 07:15:00|14.2|14.12|14.21|14.13|14.21|14.13|14.2|14.12|125
1716967200000|2024-05-29 07:20:00|14.25|14.17|14.25|14.17|14.25|14.17|14.21|14.13|49
1716967500000|2024-05-29 07:25:00|||||||||18
1716967800000|2024-05-29 07:30:00|14.3|14.22|14.34|14.26|14.34|14.26|14.3|14.22|601
1716968100000|2024-05-29 07:35:00|||||||||6
1716968400000|2024-05-29 07:40:00|14.39|14.31|14.34|14.26|14.39|14.31|14.34|14.26|533
1716968700000|2024-05-29 07:45:00|14.35|14.27|14.34|14.26|14.39|14.31|14.34|14.26|91
1716969000000|2024-05-29 07:50:00|14.35|14.27|14.39|14.31|14.42|14.34|14.35|14.27|1434
1716969300000|2024-05-29 07:55:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|304
1716969600000|2024-05-29 08:00:00|14.39|14.31|14.33|14.25|14.39|14.31|14.32|14.24|151
1716969900000|2024-05-29 08:05:00|14.32|14.24|14.38|14.3|14.43|14.35|14.32|14.24|286
1716970200000|2024-05-29 08:10:00|14.41|14.33|14.39|14.31|14.43|14.35|14.38|14.3|124
1716970500000|2024-05-29 08:15:00|14.38|14.3|14.43|14.35|14.43|14.35|14.38|14.3|46
1716970800000|2024-05-29 08:20:00|14.39|14.31|14.39|14.31|14.39|14.31|14.38|14.3|24
1716971100000|2024-05-29 08:25:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|58
1716971400000|2024-05-29 08:30:00|14.34|14.26|14.39|14.31|14.43|14.35|14.34|14.26|414
1716971700000|2024-05-29 08:35:00|14.43|14.35|14.34|14.26|14.43|14.35|14.34|14.26|1130
1716972000000|2024-05-29 08:40:00|||||||||81
1716972300000|2024-05-29 08:45:00|14.36|14.28|14.38|14.3|14.38|14.3|14.36|14.28|25
1716972600000|2024-05-29 08:50:00|14.34|14.26|14.38|14.3|14.38|14.3|14.34|14.26|187
1716972900000|2024-05-29 08:55:00|14.34|14.26|14.38|14.3|14.38|14.3|14.34|14.26|255
1716973200000|2024-05-29 09:00:00|14.34|14.26|14.38|14.3|14.38|14.3|14.34|14.26|301
1716973500000|2024-05-29 09:05:00|14.34|14.26|14.38|14.3|14.38|14.3|14.34|14.26|367
1716973800000|2024-05-29 09:10:00|||||||||48
1716974100000|2024-05-29 09:15:00|14.39|14.31|14.39|14.31|14.39|14.31|14.38|14.3|96
1716974400000|2024-05-29 09:20:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|79
1716974700000|2024-05-29 09:25:00|14.44|14.36|14.43|14.35|14.44|14.36|14.43|14.35|14
1716975000000|2024-05-29 09:30:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|167
1716975300000|2024-05-29 09:35:00|14.46|14.38|14.48|14.4|14.48|14.4|14.44|14.36|24
1716975600000|2024-05-29 09:40:00|14.44|14.36|14.44|14.36|14.44|14.36|14.43|14.35|4
1716975900000|2024-05-29 09:45:00|14.48|14.4|14.44|14.36|14.48|14.4|14.44|14.36|379
1716976200000|2024-05-29 09:50:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|5
1716976500000|2024-05-29 09:55:00|||||||||6
1716976800000|2024-05-29 10:00:00|14.48|14.4|14.44|14.36|14.48|14.4|14.44|14.36|339
1716977100000|2024-05-29 10:05:00|14.39|14.31|14.39|14.31|14.43|14.35|14.39|14.31|392
1716977400000|2024-05-29 10:10:00|14.43|14.35|14.43|14.35|14.43|14.35|14.39|14.31|896
1716977700000|2024-05-29 10:15:00|14.39|14.31|14.43|14.35|14.43|14.35|14.39|14.31|84
1716978000000|2024-05-29 10:20:00|||||||||14
1716978300000|2024-05-29 10:25:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|10
1716978600000|2024-05-29 10:30:00|||||||||15
1716978900000|2024-05-29 10:35:00|||||||||9
1716979200000|2024-05-29 10:40:00|||||||||3
1716979500000|2024-05-29 10:45:00|||||||||14
1716979800000|2024-05-29 10:50:00|||||||||14
1716980100000|2024-05-29 10:55:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|26
1716980400000|2024-05-29 11:00:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|6
1716980700000|2024-05-29 11:05:00|||||||||4
1716981000000|2024-05-29 11:10:00|14.53|14.45|14.53|14.45|14.53|14.45|14.49|14.41|73
1716981300000|2024-05-29 11:15:00|14.49|14.41|14.53|14.45|14.53|14.45|14.49|14.41|160
1716981600000|2024-05-29 11:20:00|14.54|14.46|14.53|14.45|14.54|14.46|14.53|14.45|11
1716981900000|2024-05-29 11:25:00|14.54|14.46|14.54|14.46|14.54|14.46|14.53|14.45|23
1716982200000|2024-05-29 11:30:00|14.53|14.45|14.54|14.46|14.54|14.46|14.49|14.41|599
1716982500000|2024-05-29 11:35:00|14.53|14.45|14.53|14.45|14.54|14.46|14.53|14.45|52
1716982800000|2024-05-29 11:40:00|14.51|14.43|14.49|14.41|14.53|14.45|14.49|14.41|76
1716983100000|2024-05-29 11:45:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|2
1716983400000|2024-05-29 11:50:00|14.48|14.4|14.48|14.4|14.49|14.41|14.44|14.36|207
1716983700000|2024-05-29 11:55:00|14.49|14.41|14.44|14.36|14.49|14.41|14.44|14.36|27
1716984000000|2024-05-29 12:00:00|14.48|14.4|14.49|14.41|14.53|14.45|14.48|14.4|90
1716984300000|2024-05-29 12:05:00|14.53|14.45|14.48|14.4|14.53|14.45|14.48|14.4|78
1716984600000|2024-05-29 12:10:00|14.49|14.41|14.48|14.4|14.49|14.41|14.48|14.4|12
1716984900000|2024-05-29 12:15:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|40
1716985200000|2024-05-29 12:20:00|14.46|14.38|14.49|14.41|14.53|14.45|14.46|14.38|129
1716985500000|2024-05-29 12:25:00|14.53|14.45|14.58|14.5|14.58|14.5|14.49|14.41|159
1716985800000|2024-05-29 12:30:00|14.54|14.46|14.58|14.5|14.59|14.51|14.54|14.46|143
1716986100000|2024-05-29 12:35:00|14.59|14.51|14.63|14.55|14.63|14.55|14.59|14.51|165
1716986400000|2024-05-29 12:40:00|14.6|14.52|14.58|14.5|14.6|14.52|14.58|14.5|203
1716986700000|2024-05-29 12:45:00|14.55|14.47|14.58|14.5|14.58|14.5|14.55|14.47|636
1716987000000|2024-05-29 12:50:00|14.55|14.47|14.58|14.5|14.58|14.5|14.55|14.47|234
1716987300000|2024-05-29 12:55:00|||||||||10
1716987600000|2024-05-29 13:00:00|14.6|14.52|14.58|14.5|14.6|14.52|14.58|14.5|104
1716987900000|2024-05-29 13:05:00|||||||||25
1716988200000|2024-05-29 13:10:00|14.54|14.46|14.54|14.46|14.55|14.47|14.53|14.45|382
1716988500000|2024-05-29 13:15:00|14.55|14.47|14.58|14.5|14.58|14.5|14.53|14.45|426
1716988800000|2024-05-29 13:20:00|||||||||3
1716989100000|2024-05-29 13:25:00|14.59|14.51|14.63|14.55|14.63|14.55|14.59|14.51|262
1716989400000|2024-05-29 13:30:00|14.58|14.5|14.58|14.5|14.62|14.54|14.53|14.45|1882
1716989700000|2024-05-29 13:35:00|14.62|14.54|14.58|14.5|14.63|14.55|14.58|14.5|178
1716990000000|2024-05-29 13:40:00|14.62|14.54|14.67|14.59|14.67|14.59|14.58|14.5|520
1716990300000|2024-05-29 13:45:00|14.68|14.6|14.63|14.55|14.68|14.6|14.63|14.55|420
1716990600000|2024-05-29 13:50:00|14.62|14.54|14.53|14.45|14.62|14.54|14.53|14.45|267
1716990900000|2024-05-29 13:55:00|14.52|14.44|14.53|14.45|14.53|14.45|14.48|14.4|93
1716991200000|2024-05-29 14:00:00|14.49|14.41|14.53|14.45|14.53|14.45|14.48|14.4|300
1716991500000|2024-05-29 14:05:00|14.57|14.49|14.53|14.45|14.57|14.49|14.53|14.45|196
1716991800000|2024-05-29 14:10:00|14.52|14.44|14.53|14.45|14.57|14.49|14.52|14.44|40
1716992100000|2024-05-29 14:15:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|23
1716992400000|2024-05-29 14:20:00|14.52|14.44|14.48|14.4|14.57|14.49|14.48|14.4|340
1716992700000|2024-05-29 14:25:00|||||||||98
1716993000000|2024-05-29 14:30:00|14.45|14.37|14.45|14.37|14.48|14.4|14.45|14.37|408
1716993300000|2024-05-29 14:35:00|14.41|14.33|14.4|14.32|14.41|14.33|14.38|14.3|885
1716993600000|2024-05-29 14:40:00|14.39|14.31|14.43|14.35|14.43|14.35|14.39|14.31|99
1716993900000|2024-05-29 14:45:00|14.45|14.37|14.4|14.32|14.45|14.37|14.4|14.32|828
1716994200000|2024-05-29 14:50:00|14.43|14.35|14.46|14.38|14.48|14.4|14.4|14.32|264
1716994500000|2024-05-29 14:55:00|14.45|14.37|14.45|14.37|14.5|14.42|14.45|14.37|168
1716994800000|2024-05-29 15:00:00|14.43|14.35|14.48|14.4|14.48|14.4|14.43|14.35|51
1716995100000|2024-05-29 15:05:00|14.52|14.44|14.53|14.45|14.53|14.45|14.48|14.4|505
1716995400000|2024-05-29 15:10:00|14.57|14.49|14.57|14.49|14.58|14.5|14.53|14.45|106
1716995700000|2024-05-29 15:15:00|14.58|14.5|14.49|14.41|14.58|14.5|14.48|14.4|1175
1716996000000|2024-05-29 15:20:00|14.48|14.4|14.45|14.37|14.48|14.4|14.45|14.37|250
1716996300000|2024-05-29 15:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|277
1716996600000|2024-05-29 15:30:00|14.49|14.41|14.48|14.4|14.53|14.45|14.48|14.4|132
1716996900000|2024-05-29 15:35:00|14.49|14.41|14.48|14.4|14.53|14.45|14.45|14.37|113
1716997200000|2024-05-29 15:40:00|14.5|14.42|14.48|14.4|14.53|14.45|14.44|14.36|422
1716997500000|2024-05-29 15:45:00|14.44|14.36|14.48|14.4|14.48|14.4|14.44|14.36|130
1716997800000|2024-05-29 15:50:00|14.45|14.37|14.45|14.37|14.48|14.4|14.43|14.35|98
1716998100000|2024-05-29 15:55:00|14.43|14.35|14.48|14.4|14.48|14.4|14.43|14.35|136
1716998400000|2024-05-29 16:00:00|14.49|14.41|14.5|14.42|14.53|14.45|14.48|14.4|526
1716998700000|2024-05-29 16:05:00|14.53|14.45|14.5|14.42|14.53|14.45|14.5|14.42|29
1716999000000|2024-05-29 16:10:00|14.53|14.45|14.53|14.45|14.54|14.46|14.5|14.42|74
1716999300000|2024-05-29 16:15:00|14.55|14.47|14.48|14.4|14.55|14.47|14.47|14.39|22
1716999600000|2024-05-29 16:20:00|14.49|14.41|14.45|14.37|14.49|14.41|14.45|14.37|31
1716999900000|2024-05-29 16:25:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|64
1717000200000|2024-05-29 16:30:00|14.45|14.37|14.4|14.32|14.45|14.37|14.4|14.32|138
1717000500000|2024-05-29 16:35:00|14.45|14.37|14.4|14.32|14.45|14.37|14.38|14.3|39
1717000800000|2024-05-29 16:40:00|14.38|14.3|14.4|14.32|14.4|14.32|14.38|14.3|35
1717001100000|2024-05-29 16:45:00|14.39|14.31|14.38|14.3|14.39|14.31|14.38|14.3|4
1717001400000|2024-05-29 16:50:00|||||||||171
1717001700000|2024-05-29 16:55:00|||||||||72
1717002000000|2024-05-29 17:00:00|14.43|14.35|14.43|14.35|14.44|14.36|14.4|14.32|54
1717002300000|2024-05-29 17:05:00|14.4|14.32|14.4|14.32|14.45|14.37|14.39|14.31|28
1717002600000|2024-05-29 17:10:00|14.38|14.3|14.43|14.35|14.43|14.35|14.38|14.3|64
1717003200000|2024-05-29 17:20:00|14.4|14.32|14.43|14.35|14.43|14.35|14.4|14.32|28
1717003500000|2024-05-29 17:25:00|14.42|14.34|14.4|14.32|14.43|14.35|14.4|14.32|14
1717003800000|2024-05-29 17:30:00|14.43|14.35|14.45|14.37|14.45|14.37|14.43|14.35|4
1717004100000|2024-05-29 17:35:00|14.48|14.4|14.5|14.42|14.5|14.42|14.45|14.37|20
1717004400000|2024-05-29 17:40:00|14.52|14.44|14.52|14.44|14.54|14.46|14.5|14.42|37
1717004700000|2024-05-29 17:45:00|14.5|14.42|14.5|14.42|14.54|14.46|14.5|14.42|24
1717005000000|2024-05-29 17:50:00|14.47|14.39|14.4|14.32|14.49|14.41|14.4|14.32|174
1717005300000|2024-05-29 17:55:00|14.44|14.36|14.45|14.37|14.45|14.37|14.4|14.32|93
1717005600000|2024-05-29 18:00:00|14.49|14.41|14.45|14.37|14.49|14.41|14.45|14.37|273
1717005900000|2024-05-29 18:05:00|14.49|14.41|14.45|14.37|14.5|14.42|14.45|14.37|85
1717006200000|2024-05-29 18:10:00|14.49|14.41|14.49|14.41|14.5|14.42|14.45|14.37|42
1717006500000|2024-05-29 18:15:00|14.5|14.42|14.5|14.42|14.54|14.46|14.5|14.42|39
1717006800000|2024-05-29 18:20:00|||||||||2
1717007100000|2024-05-29 18:25:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|93
1717007400000|2024-05-29 18:30:00|14.55|14.47|14.55|14.47|14.59|14.51|14.54|14.46|527
1717007700000|2024-05-29 18:35:00|14.54|14.46|14.5|14.42|14.54|14.46|14.5|14.42|136
1717008000000|2024-05-29 18:40:00|14.45|14.37|14.45|14.37|14.47|14.39|14.45|14.37|32
1717008300000|2024-05-29 18:45:00|14.47|14.39|14.5|14.42|14.54|14.46|14.45|14.37|20
1717008600000|2024-05-29 18:50:00|14.49|14.41|14.47|14.39|14.5|14.42|14.47|14.39|5
1717008900000|2024-05-29 18:55:00|14.45|14.37|14.49|14.41|14.5|14.42|14.45|14.37|5
1717009200000|2024-05-29 19:00:00|14.47|14.39|14.45|14.37|14.49|14.41|14.45|14.37|34
1717009500000|2024-05-29 19:05:00|14.49|14.41|14.49|14.41|14.5|14.42|14.49|14.41|15
1717009800000|2024-05-29 19:10:00|14.5|14.42|14.45|14.37|14.52|14.44|14.45|14.37|2
1717010100000|2024-05-29 19:15:00|14.49|14.41|14.45|14.37|14.49|14.41|14.45|14.37|2
1717010400000|2024-05-29 19:20:00|14.44|14.36|14.44|14.36|14.45|14.37|14.44|14.36|0
1717010700000|2024-05-29 19:25:00|14.4|14.32|14.49|14.41|14.49|14.41|14.4|14.32|370
1717011000000|2024-05-29 19:30:00|14.5|14.42|14.44|14.36|14.5|14.42|14.42|14.34|479
1717011300000|2024-05-29 19:35:00|14.42|14.34|14.4|14.32|14.42|14.34|14.4|14.32|8
1717011600000|2024-05-29 19:40:00|14.44|14.36|14.45|14.37|14.45|14.37|14.4|14.32|28
1717011900000|2024-05-29 19:45:00|14.44|14.36|14.45|14.37|14.45|14.37|14.44|14.36|2
1717012200000|2024-05-29 19:50:00|14.47|14.39|14.54|14.46|14.54|14.46|14.47|14.39|69
1717012500000|2024-05-29 19:55:00|14.49|14.41|14.54|14.46|14.55|14.47|14.49|14.41|198
1717028400000|2024-05-30 00:20:00|14.78|14.48|14.78|14.7|14.81|14.7|14.72|14.46|11
1717028700000|2024-05-30 00:25:00|||||||||1
1717029000000|2024-05-30 00:30:00|||||||||1
1717029300000|2024-05-30 00:35:00|14.79|14.71|14.83|14.75|14.83|14.75|14.79|14.71|12
1717030800000|2024-05-30 01:00:00|14.82|14.74|14.82|14.74|14.82|14.74|14.82|14.74|0
1717031100000|2024-05-30 01:05:00|14.83|14.75|14.83|14.75|14.83|14.75|14.82|14.74|1
1717031400000|2024-05-30 01:10:00|14.81|14.73|14.8|14.72|14.81|14.73|14.79|14.71|0
1717031700000|2024-05-30 01:15:00|14.79|14.71|14.79|14.71|14.8|14.72|14.79|14.71|0
1717032000000|2024-05-30 01:20:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|0
1717032300000|2024-05-30 01:25:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|0
1717032600000|2024-05-30 01:30:00|14.83|14.75|14.81|14.73|14.83|14.75|14.81|14.73|0
1717032900000|2024-05-30 01:35:00|14.83|14.75|14.79|14.71|14.83|14.75|14.79|14.71|0
1717033200000|2024-05-30 01:40:00|14.8|14.72|14.8|14.72|14.8|14.72|14.79|14.71|0
1717033500000|2024-05-30 01:45:00|14.81|14.73|14.8|14.72|14.81|14.73|14.79|14.71|0
1717036800000|2024-05-30 02:40:00|14.79|14.71|14.8|14.72|14.8|14.72|14.79|14.71|5
1717037700000|2024-05-30 02:55:00|14.81|14.73|14.83|14.75|14.83|14.75|14.81|14.73|0
1717038900000|2024-05-30 03:15:00|||||||||5
1717039200000|2024-05-30 03:20:00|14.81|14.73|14.88|14.8|14.92|14.84|14.81|14.73|44
1717040700000|2024-05-30 03:45:00|14.85|14.77|14.84|14.76|14.85|14.77|14.84|14.76|5
1717041000000|2024-05-30 03:50:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1717041600000|2024-05-30 04:00:00|||||||||2
1717043400000|2024-05-30 04:30:00|||||||||1
1717044300000|2024-05-30 04:45:00|14.96|14.71|14.89|14.81|14.96|14.81|14.86|14.71|12
1717044600000|2024-05-30 04:50:00|14.97|14.72|14.9|14.82|14.97|14.83|14.89|14.71|12
1717044900000|2024-05-30 04:55:00|14.91|14.83|14.89|14.81|14.96|14.83|14.89|14.71|0
1717045200000|2024-05-30 05:00:00|14.91|14.83|14.93|14.85|14.93|14.85|14.9|14.82|0
1717045500000|2024-05-30 05:05:00|14.89|14.81|14.89|14.81|14.89|14.81|14.89|14.81|0
1717045800000|2024-05-30 05:10:00|14.9|14.82|14.91|14.83|14.91|14.83|14.9|14.82|0
1717046100000|2024-05-30 05:15:00|14.9|14.82|14.93|14.85|14.93|14.85|14.9|14.82|0
1717046400000|2024-05-30 05:20:00|14.95|14.87|14.95|14.87|14.95|14.87|14.91|14.83|4
1717048500000|2024-05-30 05:55:00|14.93|14.85|14.93|14.85|14.94|14.86|14.91|14.83|0
1717048800000|2024-05-30 06:00:00|14.9|14.82|14.88|14.8|14.93|14.85|14.88|14.8|37
1717049100000|2024-05-30 06:05:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|6
1717049400000|2024-05-30 06:10:00|14.85|14.77|14.83|14.75|14.85|14.77|14.83|14.75|0
1717050000000|2024-05-30 06:20:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|3
1717050300000|2024-05-30 06:25:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|0
1717050600000|2024-05-30 06:30:00|14.8|14.72|14.83|14.75|14.83|14.75|14.8|14.72|1
1717051500000|2024-05-30 06:45:00|14.82|14.74|14.83|14.75|14.83|14.75|14.82|14.74|17
1717052400000|2024-05-30 07:00:00|14.84|14.76|14.83|14.75|14.88|14.8|14.79|14.71|324
1717052700000|2024-05-30 07:05:00|14.85|14.77|14.8|14.72|14.88|14.8|14.8|14.72|524
1717053000000|2024-05-30 07:10:00|||||||||8
1717053300000|2024-05-30 07:15:00|14.83|14.75|14.83|14.75|14.83|14.75|14.82|14.74|101
1717053600000|2024-05-30 07:20:00|14.79|14.71|14.78|14.7|14.83|14.75|14.78|14.7|485
1717053900000|2024-05-30 07:25:00|14.75|14.67|14.73|14.65|14.75|14.67|14.73|14.65|181
1717054200000|2024-05-30 07:30:00|14.74|14.66|14.75|14.67|14.77|14.69|14.73|14.65|72
1717054500000|2024-05-30 07:35:00|14.74|14.66|14.73|14.65|14.75|14.67|14.73|14.65|222
1717054800000|2024-05-30 07:40:00|14.72|14.64|14.7|14.62|14.72|14.64|14.7|14.62|126
1717055100000|2024-05-30 07:45:00|14.72|14.64|14.73|14.65|14.73|14.65|14.7|14.62|3
1717055400000|2024-05-30 07:50:00|14.72|14.64|14.68|14.6|14.72|14.64|14.67|14.59|92
1717055700000|2024-05-30 07:55:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|14
1717056000000|2024-05-30 08:00:00|14.63|14.55|14.63|14.55|14.63|14.55|14.6|14.52|759
1717056300000|2024-05-30 08:05:00|14.65|14.57|14.67|14.59|14.68|14.6|14.65|14.57|83
1717056600000|2024-05-30 08:10:00|14.65|14.57|14.65|14.57|14.67|14.59|14.63|14.55|13
1717056900000|2024-05-30 08:15:00|14.6|14.52|14.64|14.56|14.65|14.57|14.6|14.52|258
1717057200000|2024-05-30 08:20:00|14.63|14.55|14.63|14.55|14.65|14.57|14.63|14.55|10
1717057500000|2024-05-30 08:25:00|14.64|14.56|14.68|14.6|14.68|14.6|14.64|14.56|226
1717057800000|2024-05-30 08:30:00|14.65|14.57|14.67|14.59|14.68|14.6|14.65|14.57|188
1717058100000|2024-05-30 08:35:00|14.68|14.6|14.65|14.57|14.68|14.6|14.65|14.57|29
1717058400000|2024-05-30 08:40:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|3
1717058700000|2024-05-30 08:45:00|14.67|14.59|14.67|14.59|14.68|14.6|14.65|14.57|84
1717059000000|2024-05-30 08:50:00|14.68|14.6|14.68|14.6|14.68|14.6|14.65|14.57|18
1717059300000|2024-05-30 08:55:00|14.65|14.57|14.68|14.6|14.68|14.6|14.65|14.57|28
1717059600000|2024-05-30 09:00:00|14.67|14.59|14.68|14.6|14.68|14.6|14.65|14.57|31
1717059900000|2024-05-30 09:05:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|51
1717060200000|2024-05-30 09:10:00|14.68|14.6|14.6|14.52|14.68|14.6|14.6|14.52|892
1717060500000|2024-05-30 09:15:00|||||||||2
1717060800000|2024-05-30 09:20:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|316
1717061100000|2024-05-30 09:25:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|0
1717061400000|2024-05-30 09:30:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|1
1717061700000|2024-05-30 09:35:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|248
1717062300000|2024-05-30 09:45:00|14.65|14.57|14.65|14.57|14.65|14.57|14.6|14.52|369
1717062600000|2024-05-30 09:50:00|14.64|14.56|14.63|14.55|14.65|14.57|14.6|14.52|298
1717062900000|2024-05-30 09:55:00|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|61
1717063200000|2024-05-30 10:00:00|14.6|14.52|14.64|14.56|14.65|14.57|14.6|14.52|65
1717063500000|2024-05-30 10:05:00|14.65|14.57|14.64|14.56|14.65|14.57|14.6|14.52|24
1717063800000|2024-05-30 10:10:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|10
1717064100000|2024-05-30 10:15:00|14.6|14.52|14.62|14.54|14.64|14.56|14.6|14.52|138
1717064400000|2024-05-30 10:20:00|14.64|14.56|14.6|14.52|14.64|14.56|14.6|14.52|61
1717064700000|2024-05-30 10:25:00|14.64|14.56|14.65|14.57|14.65|14.57|14.6|14.52|44
1717065300000|2024-05-30 10:35:00|14.64|14.56|14.6|14.52|14.64|14.56|14.6|14.52|65
1717066500000|2024-05-30 10:55:00|||||||||1
1717066800000|2024-05-30 11:00:00|14.62|14.54|14.6|14.52|14.64|14.56|14.6|14.52|74
1717067100000|2024-05-30 11:05:00|14.59|14.51|14.6|14.52|14.6|14.52|14.59|14.51|71
1717067400000|2024-05-30 11:10:00|14.62|14.54|14.6|14.52|14.64|14.56|14.6|14.52|34
1717067700000|2024-05-30 11:15:00|||||||||3
1717068000000|2024-05-30 11:20:00|14.62|14.54|14.64|14.56|14.65|14.57|14.6|14.52|55
1717068300000|2024-05-30 11:25:00|14.6|14.52|14.6|14.52|14.64|14.56|14.6|14.52|27
1717068600000|2024-05-30 11:30:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|10
1717068900000|2024-05-30 11:35:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|64
1717069200000|2024-05-30 11:40:00|14.62|14.54|14.6|14.52|14.62|14.54|14.6|14.52|7
1717069500000|2024-05-30 11:45:00|||||||||61
1717069800000|2024-05-30 11:50:00|14.64|14.56|14.6|14.52|14.64|14.56|14.6|14.52|219
1717070100000|2024-05-30 11:55:00|14.62|14.54|14.6|14.52|14.62|14.54|14.6|14.52|116
1717070400000|2024-05-30 12:00:00|14.62|14.54|14.64|14.56|14.64|14.56|14.6|14.52|461
1717070700000|2024-05-30 12:05:00|||||||||226
1717071000000|2024-05-30 12:10:00|14.6|14.52|14.64|14.56|14.64|14.56|14.6|14.52|564
1717071300000|2024-05-30 12:15:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|382
1717071600000|2024-05-30 12:20:00|14.64|14.56|14.64|14.56|14.64|14.56|14.6|14.52|304
1717071900000|2024-05-30 12:25:00|14.6|14.52|14.6|14.52|14.64|14.56|14.57|14.49|894
1717072200000|2024-05-30 12:30:00|14.59|14.51|14.5|14.42|14.59|14.51|14.5|14.42|328
1717072500000|2024-05-30 12:35:00|14.52|14.44|14.51|14.43|14.55|14.47|14.5|14.42|101
1717072800000|2024-05-30 12:40:00|14.5|14.42|14.5|14.42|14.51|14.43|14.49|14.41|277
1717073100000|2024-05-30 12:45:00|14.51|14.43|14.55|14.47|14.55|14.47|14.5|14.42|63
1717073400000|2024-05-30 12:50:00|14.54|14.46|14.51|14.43|14.54|14.46|14.5|14.42|192
1717073700000|2024-05-30 12:55:00|14.5|14.42|14.51|14.43|14.56|14.48|14.5|14.42|184
1717074000000|2024-05-30 13:00:00|14.52|14.44|14.51|14.43|14.54|14.46|14.51|14.43|28
1717074300000|2024-05-30 13:05:00|14.52|14.44|14.52|14.44|14.56|14.48|14.49|14.41|161
1717074600000|2024-05-30 13:10:00|14.56|14.48|14.56|14.48|14.56|14.48|14.51|14.43|188
1717074900000|2024-05-30 13:15:00|14.52|14.44|14.56|14.48|14.56|14.48|14.51|14.43|213
1717075200000|2024-05-30 13:20:00|14.52|14.44|14.51|14.43|14.56|14.48|14.49|14.41|409
1717075500000|2024-05-30 13:25:00|||||||||44
1717075800000|2024-05-30 13:30:00|14.52|14.44|14.52|14.44|14.54|14.46|14.49|14.41|677
1717076100000|2024-05-30 13:35:00|14.51|14.43|14.51|14.43|14.56|14.48|14.49|14.41|361
1717076400000|2024-05-30 13:40:00|14.49|14.41|14.47|14.39|14.51|14.43|14.46|14.38|183
1717077000000|2024-05-30 13:50:00|14.48|14.4|14.46|14.38|14.51|14.43|14.46|14.38|154
1717077300000|2024-05-30 13:55:00|14.47|14.39|14.47|14.39|14.47|14.39|14.46|14.38|120
1717077600000|2024-05-30 14:00:00|14.46|14.38|14.44|14.36|14.47|14.39|14.44|14.36|220
1717077900000|2024-05-30 14:05:00|14.45|14.37|14.45|14.37|14.47|14.39|14.45|14.37|1098
1717078200000|2024-05-30 14:10:00|14.44|14.36|14.47|14.39|14.51|14.43|14.44|14.36|266
1717078500000|2024-05-30 14:15:00|14.48|14.4|14.47|14.39|14.49|14.41|14.46|14.38|138
1717078800000|2024-05-30 14:20:00|14.46|14.38|14.45|14.37|14.46|14.38|14.44|14.36|190
1717079100000|2024-05-30 14:25:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|142
1717079400000|2024-05-30 14:30:00|14.45|14.37|14.46|14.38|14.47|14.39|14.45|14.37|1125
1717079700000|2024-05-30 14:35:00|14.47|14.39|14.48|14.4|14.49|14.41|14.46|14.38|15
1717080000000|2024-05-30 14:40:00|14.47|14.39|14.49|14.41|14.52|14.44|14.47|14.39|430
1717080300000|2024-05-30 14:45:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|282
1717080600000|2024-05-30 14:50:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|129
1717080900000|2024-05-30 14:55:00|14.51|14.43|14.51|14.43|14.51|14.43|14.49|14.41|195
1717081200000|2024-05-30 15:00:00|14.49|14.41|14.52|14.44|14.56|14.48|14.49|14.41|353
1717081500000|2024-05-30 15:05:00|14.54|14.46|14.52|14.44|14.56|14.48|14.52|14.44|215
1717081800000|2024-05-30 15:10:00|14.54|14.46|14.52|14.44|14.54|14.46|14.52|14.44|112
1717082100000|2024-05-30 15:15:00|14.51|14.43|14.52|14.44|14.52|14.44|14.49|14.41|82
1717082400000|2024-05-30 15:20:00|||||||||18
1717082700000|2024-05-30 15:25:00|14.49|14.41|14.51|14.43|14.52|14.44|14.49|14.41|455
1717083000000|2024-05-30 15:30:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|107
1717083300000|2024-05-30 15:35:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|298
1717083600000|2024-05-30 15:40:00|14.51|14.43|14.51|14.43|14.51|14.43|14.49|14.41|4
1717083900000|2024-05-30 15:45:00|14.49|14.41|14.49|14.41|14.51|14.43|14.47|14.39|9
1717084200000|2024-05-30 15:50:00|14.47|14.39|14.49|14.41|14.52|14.44|14.47|14.39|23
1717084500000|2024-05-30 15:55:00|14.51|14.43|14.51|14.43|14.51|14.43|14.49|14.41|59
1717084800000|2024-05-30 16:00:00|14.49|14.41|14.48|14.4|14.51|14.43|14.46|14.38|73
1717085100000|2024-05-30 16:05:00|14.47|14.39|14.48|14.4|14.49|14.41|14.46|14.38|42
1717085400000|2024-05-30 16:10:00|14.49|14.41|14.48|14.4|14.49|14.41|14.48|14.4|54
1717085700000|2024-05-30 16:15:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|504
1717086000000|2024-05-30 16:20:00|14.42|14.34|14.42|14.34|14.46|14.38|14.42|14.34|0
1717086300000|2024-05-30 16:25:00|14.43|14.35|14.46|14.38|14.46|14.38|14.43|14.35|76
1717086600000|2024-05-30 16:30:00|14.44|14.36|14.43|14.35|14.44|14.36|14.43|14.35|4
1717086900000|2024-05-30 16:35:00|||||||||2
1717087500000|2024-05-30 16:45:00|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|54
1717087800000|2024-05-30 16:50:00|14.43|14.35|14.43|14.35|14.43|14.35|14.41|14.33|19
1717088100000|2024-05-30 16:55:00|14.41|14.33|14.39|14.31|14.41|14.33|14.39|14.31|39
1717088400000|2024-05-30 17:00:00|14.38|14.3|14.39|14.31|14.39|14.31|14.38|14.3|36
1717088700000|2024-05-30 17:05:00|||||||||17
1717089000000|2024-05-30 17:10:00|14.38|14.3|14.39|14.31|14.39|14.31|14.38|14.3|34
1717089300000|2024-05-30 17:15:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|2
1717089600000|2024-05-30 17:20:00|14.39|14.31|14.39|14.31|14.39|14.31|14.38|14.3|10
1717089900000|2024-05-30 17:25:00|||||||||1
1717090200000|2024-05-30 17:30:00|14.38|14.3|14.39|14.31|14.39|14.31|14.38|14.3|0
1717090500000|2024-05-30 17:35:00|||||||||1
1717090800000|2024-05-30 17:40:00|14.38|14.3|14.33|14.25|14.38|14.3|14.33|14.25|30
1717091100000|2024-05-30 17:45:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|0
1717091400000|2024-05-30 17:50:00|||||||||122
1717091700000|2024-05-30 17:55:00|14.31|14.23|14.33|14.25|14.34|14.26|14.31|14.23|124
1717092000000|2024-05-30 18:00:00|14.34|14.26|14.34|14.26|14.34|14.26|14.33|14.25|2
1717092300000|2024-05-30 18:05:00|14.33|14.25|14.33|14.25|14.33|14.25|14.33|14.25|5
1717092600000|2024-05-30 18:10:00|14.34|14.26|14.34|14.26|14.34|14.26|14.33|14.25|54
1717092900000|2024-05-30 18:15:00|14.33|14.25|14.36|14.28|14.39|14.31|14.33|14.25|974
1717093200000|2024-05-30 18:20:00|14.39|14.31|14.39|14.31|14.39|14.31|14.37|14.29|75
1717093500000|2024-05-30 18:25:00|14.38|14.3|14.36|14.28|14.39|14.31|14.36|14.28|35
1717093800000|2024-05-30 18:30:00|14.37|14.29|14.36|14.28|14.38|14.3|14.36|14.28|0
1717094100000|2024-05-30 18:35:00|14.37|14.29|14.41|14.33|14.41|14.33|14.37|14.29|56
1717094400000|2024-05-30 18:40:00|14.39|14.31|14.39|14.31|14.4|14.32|14.39|14.31|0
1717094700000|2024-05-30 18:45:00|14.38|14.3|14.39|14.31|14.39|14.31|14.36|14.28|65
1717095000000|2024-05-30 18:50:00|14.38|14.3|14.39|14.31|14.39|14.31|14.36|14.28|8
1717095300000|2024-05-30 18:55:00|14.38|14.3|14.36|14.28|14.39|14.31|14.36|14.28|9
1717095600000|2024-05-30 19:00:00|14.37|14.29|14.37|14.29|14.39|14.31|14.37|14.29|0
1717095900000|2024-05-30 19:05:00|14.36|14.28|14.38|14.3|14.39|14.31|14.36|14.28|16
1717096200000|2024-05-30 19:10:00|14.39|14.31|14.38|14.3|14.39|14.31|14.38|14.3|27
1717096500000|2024-05-30 19:15:00|14.37|14.29|14.39|14.31|14.39|14.31|14.36|14.28|38
1717096800000|2024-05-30 19:20:00|14.38|14.3|14.46|14.38|14.46|14.38|14.38|14.3|182
1717097100000|2024-05-30 19:25:00|14.45|14.37|14.43|14.35|14.46|14.38|14.43|14.35|94
1717097400000|2024-05-30 19:30:00|14.44|14.36|14.49|14.41|14.5|14.42|14.43|14.35|63
1717097700000|2024-05-30 19:35:00|14.5|14.42|14.52|14.44|14.53|14.45|14.5|14.42|280
1717098000000|2024-05-30 19:40:00|14.51|14.43|14.52|14.44|14.53|14.45|14.5|14.42|19
1717098300000|2024-05-30 19:45:00|14.53|14.45|14.58|14.5|14.61|14.53|14.52|14.44|249
1717098600000|2024-05-30 19:50:00|14.6|14.52|14.5|14.42|14.61|14.53|14.49|14.41|173
1717098900000|2024-05-30 19:55:00|14.49|14.41|14.43|14.35|14.5|14.42|14.43|14.35|107
1717114500000|2024-05-31 00:15:00|14.69|14.61|14.69|14.61|14.82|14.61|14.69|14.54|0
1717114800000|2024-05-31 00:20:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1717115100000|2024-05-31 00:25:00|14.68|14.43|14.7|14.45|14.7|14.45|14.68|14.43|0
1717115400000|2024-05-31 00:30:00|14.67|14.4|14.67|14.42|14.67|14.45|14.67|14.4|0
1717115700000|2024-05-31 00:35:00|14.61|14.53|14.61|14.53|14.68|14.54|14.6|14.42|0
1717116000000|2024-05-31 00:40:00|14.68|14.43|14.61|14.53|14.68|14.53|14.61|14.42|0
1717116300000|2024-05-31 00:45:00|14.63|14.55|14.61|14.53|14.63|14.55|14.61|14.53|0
1717116900000|2024-05-31 00:55:00|14.58|14.5|14.54|14.46|14.58|14.5|14.54|14.46|0
1717117200000|2024-05-31 01:00:00|14.51|14.43|14.54|14.46|14.54|14.46|14.49|14.41|3
1717117500000|2024-05-31 01:05:00|14.67|14.42|14.67|14.42|14.67|14.42|14.67|14.42|1
1717117800000|2024-05-31 01:10:00|14.65|14.4|14.67|14.42|14.67|14.42|14.65|14.4|0
1717120500000|2024-05-31 01:55:00|14.66|14.41|14.58|14.5|14.67|14.54|14.56|14.41|1
1717120800000|2024-05-31 02:00:00|14.57|14.49|14.59|14.51|14.6|14.52|14.57|14.49|1
1717121100000|2024-05-31 02:05:00|14.6|14.52|14.61|14.53|14.7|14.55|14.59|14.45|0
1717121400000|2024-05-31 02:10:00|14.63|14.55|14.61|14.53|14.63|14.55|14.59|14.51|0
1717121700000|2024-05-31 02:15:00|14.63|14.55|14.6|14.52|14.63|14.55|14.6|14.52|11
1717122000000|2024-05-31 02:20:00|14.61|14.53|14.6|14.52|14.61|14.53|14.6|14.52|0
1717122300000|2024-05-31 02:25:00|14.61|14.53|14.61|14.53|14.61|14.53|14.6|14.52|0
1717122600000|2024-05-31 02:30:00|14.6|14.52|14.61|14.53|14.61|14.53|14.6|14.52|0
1717125600000|2024-05-31 03:20:00|14.55|14.47|14.55|14.47|14.57|14.49|14.55|14.47|5
1717125900000|2024-05-31 03:25:00|14.54|14.46|14.53|14.45|14.55|14.47|14.53|14.45|0
1717126200000|2024-05-31 03:30:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|0
1717126500000|2024-05-31 03:35:00|14.56|14.48|14.53|14.45|14.56|14.48|14.53|14.45|0
1717126800000|2024-05-31 03:40:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|0
1717127400000|2024-05-31 03:50:00|14.54|14.46|14.53|14.45|14.54|14.46|14.53|14.45|0
1717127700000|2024-05-31 03:55:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|0
1717128300000|2024-05-31 04:05:00|14.55|14.47|14.55|14.47|14.55|14.47|14.53|14.45|0
1717128600000|2024-05-31 04:10:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|0
1717128900000|2024-05-31 04:15:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|0
1717129200000|2024-05-31 04:20:00|14.54|14.46|14.55|14.47|14.65|14.51|14.54|14.4|1
1717129500000|2024-05-31 04:25:00|||||||||3
1717130100000|2024-05-31 04:35:00|14.65|14.4|14.55|14.47|14.65|14.47|14.55|14.4|0
1717130400000|2024-05-31 04:40:00|14.58|14.5|14.55|14.47|14.65|14.5|14.55|14.4|0
1717130700000|2024-05-31 04:45:00|14.65|14.4|14.55|14.47|14.65|14.5|14.54|14.4|0
1717131000000|2024-05-31 04:50:00|14.54|14.46|14.54|14.46|14.55|14.47|14.54|14.46|0
1717131300000|2024-05-31 04:55:00|14.55|14.47|14.55|14.47|14.55|14.47|14.54|14.46|0
1717131600000|2024-05-31 05:00:00|14.65|14.4|14.56|14.48|14.65|14.5|14.54|14.4|0
1717131900000|2024-05-31 05:05:00|14.55|14.47|14.52|14.44|14.55|14.47|14.52|14.44|4
1717132500000|2024-05-31 05:15:00|14.51|14.43|14.54|14.46|14.61|14.47|14.47|14.36|3
1717132800000|2024-05-31 05:20:00|14.55|14.47|14.52|14.44|14.57|14.49|14.51|14.43|8
1717133100000|2024-05-31 05:25:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|0
1717133400000|2024-05-31 05:30:00|14.53|14.45|14.54|14.46|14.54|14.46|14.53|14.45|0
1717133700000|2024-05-31 05:35:00|14.56|14.48|14.55|14.47|14.57|14.49|14.55|14.47|0
1717134000000|2024-05-31 05:40:00|14.56|14.48|14.56|14.48|14.57|14.49|14.56|14.48|0
1717134300000|2024-05-31 05:45:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|0
1717134900000|2024-05-31 05:55:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|38
1717135200000|2024-05-31 06:00:00|14.54|14.46|14.54|14.46|14.56|14.48|14.54|14.46|11
1717136100000|2024-05-31 06:15:00|||||||||5
1717136400000|2024-05-31 06:20:00|14.56|14.48|14.54|14.46|14.57|14.49|14.54|14.46|21
1717136700000|2024-05-31 06:25:00|14.56|14.48|14.54|14.46|14.57|14.49|14.53|14.45|0
1717137300000|2024-05-31 06:35:00|||||||||9
1717137600000|2024-05-31 06:40:00|14.57|14.49|14.57|14.49|14.57|14.49|14.56|14.48|1
1717137900000|2024-05-31 06:45:00|14.54|14.46|14.57|14.49|14.57|14.49|14.54|14.46|40
1717138200000|2024-05-31 06:50:00|14.54|14.46|14.54|14.46|14.57|14.49|14.54|14.46|85
1717138500000|2024-05-31 06:55:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|1
1717138800000|2024-05-31 07:00:00|14.56|14.48|14.57|14.49|14.57|14.49|14.54|14.46|43
1717139100000|2024-05-31 07:05:00|14.54|14.46|14.52|14.44|14.54|14.46|14.52|14.44|54
1717139400000|2024-05-31 07:10:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|1
1717139700000|2024-05-31 07:15:00|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|7
1717140000000|2024-05-31 07:20:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|531
1717140300000|2024-05-31 07:25:00|||||||||19
1717140600000|2024-05-31 07:30:00|||||||||6
1717140900000|2024-05-31 07:35:00|||||||||216
1717141200000|2024-05-31 07:40:00|||||||||16
1717141500000|2024-05-31 07:45:00|||||||||9
1717141800000|2024-05-31 07:50:00|14.61|14.53|14.58|14.5|14.62|14.54|14.57|14.49|232
1717142100000|2024-05-31 07:55:00|14.57|14.49|14.57|14.49|14.61|14.53|14.57|14.49|22
1717142400000|2024-05-31 08:00:00|14.56|14.48|14.54|14.46|14.56|14.48|14.53|14.45|28
1717142700000|2024-05-31 08:05:00|14.53|14.45|14.49|14.41|14.53|14.45|14.49|14.41|166
1717143000000|2024-05-31 08:10:00|||||||||14
1717143300000|2024-05-31 08:15:00|||||||||124
1717143600000|2024-05-31 08:20:00|||||||||119
1717143900000|2024-05-31 08:25:00|||||||||6
1717144200000|2024-05-31 08:30:00|14.48|14.4|14.49|14.41|14.49|14.41|14.44|14.36|342
1717144500000|2024-05-31 08:35:00|||||||||89
1717144800000|2024-05-31 08:40:00|||||||||1
1717145100000|2024-05-31 08:45:00|||||||||7
1717145400000|2024-05-31 08:50:00|14.54|14.46|14.51|14.43|14.54|14.46|14.51|14.43|94
1717145700000|2024-05-31 08:55:00|14.53|14.45|14.51|14.43|14.54|14.46|14.51|14.43|97
1717146000000|2024-05-31 09:00:00|14.53|14.45|14.54|14.46|14.58|14.5|14.53|14.45|44
1717146300000|2024-05-31 09:05:00|14.58|14.5|14.54|14.46|14.58|14.5|14.53|14.45|114
1717147200000|2024-05-31 09:20:00|14.58|14.5|14.54|14.46|14.58|14.5|14.54|14.46|217
1717147500000|2024-05-31 09:25:00|14.55|14.47|14.5|14.42|14.55|14.47|14.5|14.42|44
1717147800000|2024-05-31 09:30:00|14.45|14.37|14.5|14.42|14.5|14.42|14.45|14.37|104
1717148400000|2024-05-31 09:40:00|||||||||6
1717148700000|2024-05-31 09:45:00|14.52|14.44|14.5|14.42|14.53|14.45|14.5|14.42|109
1717149000000|2024-05-31 09:50:00|||||||||30
1717149300000|2024-05-31 09:55:00|||||||||2
1717149600000|2024-05-31 10:00:00|14.46|14.38|14.5|14.42|14.5|14.42|14.46|14.38|70
1717149900000|2024-05-31 10:05:00|14.45|14.37|14.5|14.42|14.5|14.42|14.45|14.37|89
1717150200000|2024-05-31 10:10:00|14.51|14.43|14.53|14.45|14.55|14.47|14.5|14.42|107
1717150500000|2024-05-31 10:15:00|14.54|14.46|14.55|14.47|14.55|14.47|14.53|14.45|0
1717150800000|2024-05-31 10:20:00|14.54|14.46|14.53|14.45|14.54|14.46|14.53|14.45|0
1717151100000|2024-05-31 10:25:00|14.54|14.46|14.53|14.45|14.54|14.46|14.5|14.42|34
1717151400000|2024-05-31 10:30:00|14.5|14.42|14.5|14.42|14.53|14.45|14.5|14.42|68
1717151700000|2024-05-31 10:35:00|14.51|14.43|14.5|14.42|14.53|14.45|14.5|14.42|12
1717152000000|2024-05-31 10:40:00|14.48|14.4|14.5|14.42|14.5|14.42|14.45|14.37|132
1717152300000|2024-05-31 10:45:00|14.49|14.41|14.49|14.41|14.5|14.42|14.49|14.41|36
1717152600000|2024-05-31 10:50:00|14.5|14.42|14.53|14.45|14.54|14.46|14.5|14.42|219
1717152900000|2024-05-31 10:55:00|14.51|14.43|14.45|14.37|14.51|14.43|14.45|14.37|131
1717153200000|2024-05-31 11:00:00|14.48|14.4|14.48|14.4|14.49|14.41|14.45|14.37|23
1717153500000|2024-05-31 11:05:00|14.49|14.41|14.5|14.42|14.5|14.42|14.48|14.4|0
1717153800000|2024-05-31 11:10:00|14.49|14.41|14.45|14.37|14.49|14.41|14.45|14.37|8
1717154100000|2024-05-31 11:15:00|14.48|14.4|14.5|14.42|14.5|14.42|14.48|14.4|3
1717154400000|2024-05-31 11:20:00|14.53|14.45|14.46|14.38|14.53|14.45|14.46|14.38|162
1717154700000|2024-05-31 11:25:00|14.47|14.39|14.5|14.42|14.5|14.42|14.47|14.39|27
1717155000000|2024-05-31 11:30:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1717155300000|2024-05-31 11:35:00|14.46|14.38|14.45|14.37|14.48|14.4|14.45|14.37|111
1717155600000|2024-05-31 11:40:00|||||||||114
1717156200000|2024-05-31 11:50:00|14.47|14.39|14.47|14.39|14.5|14.42|14.45|14.37|505
1717156500000|2024-05-31 11:55:00|14.48|14.4|14.46|14.38|14.5|14.42|14.45|14.37|169
1717156800000|2024-05-31 12:00:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|2
1717157100000|2024-05-31 12:05:00|14.42|14.34|14.45|14.37|14.45|14.37|14.42|14.34|308
1717157400000|2024-05-31 12:10:00|||||||||17
1717157700000|2024-05-31 12:15:00|||||||||1
1717158000000|2024-05-31 12:20:00|14.46|14.38|14.45|14.37|14.47|14.39|14.45|14.37|320
1717158300000|2024-05-31 12:25:00|14.46|14.38|14.47|14.39|14.47|14.39|14.42|14.34|38
1717158600000|2024-05-31 12:30:00|14.45|14.37|14.28|14.2|14.47|14.39|14.27|14.19|462
1717158900000|2024-05-31 12:35:00|14.27|14.19|14.24|14.16|14.27|14.19|14.24|14.16|196
1717159200000|2024-05-31 12:40:00|||||||||340
1717159500000|2024-05-31 12:45:00|14.27|14.19|14.24|14.16|14.29|14.21|14.24|14.16|457
1717159800000|2024-05-31 12:50:00|14.25|14.17|14.27|14.19|14.29|14.21|14.25|14.17|143
1717160100000|2024-05-31 12:55:00|14.29|14.21|14.29|14.21|14.29|14.21|14.28|14.2|2
1717160400000|2024-05-31 13:00:00|14.28|14.2|14.29|14.21|14.29|14.21|14.24|14.16|83
1717160700000|2024-05-31 13:05:00|14.32|14.24|14.3|14.22|14.32|14.24|14.29|14.21|391
1717161000000|2024-05-31 13:10:00|14.32|14.24|14.32|14.24|14.34|14.26|14.29|14.21|64
1717161300000|2024-05-31 13:15:00|14.34|14.26|14.33|14.25|14.34|14.26|14.32|14.24|51
1717161600000|2024-05-31 13:20:00|14.32|14.24|14.32|14.24|14.34|14.26|14.32|14.24|8
1717161900000|2024-05-31 13:25:00|14.34|14.26|14.33|14.25|14.37|14.29|14.32|14.24|217
1717162200000|2024-05-31 13:30:00|14.32|14.24|14.37|14.29|14.38|14.3|14.32|14.24|329
1717162500000|2024-05-31 13:35:00|14.34|14.26|14.27|14.19|14.34|14.26|14.27|14.19|123
1717162800000|2024-05-31 13:40:00|14.24|14.16|14.25|14.17|14.29|14.21|14.24|14.16|256
1717163100000|2024-05-31 13:45:00|14.24|14.16|14.29|14.21|14.29|14.21|14.24|14.16|282
1717163400000|2024-05-31 13:50:00|14.34|14.26|14.34|14.26|14.34|14.26|14.31|14.23|286
1717163700000|2024-05-31 13:55:00|||||||||46
1717164000000|2024-05-31 14:00:00|14.32|14.24|14.34|14.26|14.34|14.26|14.32|14.24|990
1717164300000|2024-05-31 14:05:00|14.32|14.24|14.29|14.21|14.32|14.24|14.29|14.21|240
1717164600000|2024-05-31 14:10:00|14.34|14.26|14.39|14.31|14.39|14.31|14.29|14.21|453
1717164900000|2024-05-31 14:15:00|14.42|14.34|14.43|14.35|14.43|14.35|14.34|14.26|121
1717165200000|2024-05-31 14:20:00|14.44|14.36|14.52|14.44|14.52|14.44|14.39|14.31|181
1717165500000|2024-05-31 14:25:00|14.5|14.42|14.47|14.39|14.52|14.44|14.44|14.36|184
1717165800000|2024-05-31 14:30:00|14.48|14.4|14.52|14.44|14.55|14.47|14.47|14.39|259
1717166100000|2024-05-31 14:35:00|14.54|14.46|14.52|14.44|14.55|14.47|14.5|14.42|171
1717166400000|2024-05-31 14:40:00|14.54|14.46|14.55|14.47|14.55|14.47|14.51|14.43|288
1717166700000|2024-05-31 14:45:00|14.54|14.46|14.55|14.47|14.55|14.47|14.52|14.44|179
1717167000000|2024-05-31 14:50:00|14.57|14.49|14.55|14.47|14.57|14.49|14.55|14.47|72
1717167300000|2024-05-31 14:55:00|14.56|14.48|14.5|14.42|14.56|14.48|14.47|14.39|598
1717167600000|2024-05-31 15:00:00|14.52|14.44|14.55|14.47|14.57|14.49|14.52|14.44|110
1717167900000|2024-05-31 15:05:00|14.57|14.49|14.55|14.47|14.59|14.51|14.55|14.47|92
1717168200000|2024-05-31 15:10:00|14.54|14.46|14.55|14.47|14.55|14.47|14.52|14.44|140
1717168500000|2024-05-31 15:15:00|14.54|14.46|14.55|14.47|14.59|14.51|14.51|14.43|466
1717168800000|2024-05-31 15:20:00|14.52|14.44|14.55|14.47|14.59|14.51|14.52|14.44|122
1717169100000|2024-05-31 15:25:00|14.57|14.49|14.57|14.49|14.6|14.52|14.57|14.49|161
1717169400000|2024-05-31 15:30:00|14.59|14.51|14.61|14.53|14.65|14.57|14.57|14.49|204
1717169700000|2024-05-31 15:35:00|14.62|14.54|14.62|14.54|14.64|14.56|14.57|14.49|127
1717170000000|2024-05-31 15:40:00|14.61|14.53|14.6|14.52|14.62|14.54|14.6|14.52|3
1717170300000|2024-05-31 15:45:00|14.57|14.49|14.6|14.52|14.6|14.52|14.57|14.49|41
1717170600000|2024-05-31 15:50:00|14.57|14.49|14.62|14.54|14.62|14.54|14.57|14.49|54
1717170900000|2024-05-31 15:55:00|14.65|14.57|14.62|14.54|14.65|14.57|14.6|14.52|50
1717171200000|2024-05-31 16:00:00|14.64|14.56|14.65|14.57|14.65|14.57|14.62|14.54|33
1717171500000|2024-05-31 16:05:00|14.7|14.62|14.65|14.57|14.7|14.62|14.65|14.57|268
1717171800000|2024-05-31 16:10:00|14.67|14.59|14.67|14.59|14.7|14.62|14.65|14.57|45
1717172100000|2024-05-31 16:15:00|14.69|14.61|14.7|14.62|14.7|14.62|14.65|14.57|111
1717172400000|2024-05-31 16:20:00|14.71|14.63|14.67|14.59|14.75|14.67|14.67|14.59|207
1717172700000|2024-05-31 16:25:00|14.7|14.62|14.7|14.62|14.7|14.62|14.67|14.59|11
1717173000000|2024-05-31 16:30:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|5
1717173300000|2024-05-31 16:35:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|22
1717173600000|2024-05-31 16:40:00|14.65|14.57|14.67|14.59|14.67|14.59|14.61|14.53|15
1717173900000|2024-05-31 16:45:00|14.66|14.58|14.67|14.59|14.67|14.59|14.62|14.54|16
1717174200000|2024-05-31 16:50:00|14.65|14.57|14.64|14.56|14.65|14.57|14.62|14.54|19
1717174500000|2024-05-31 16:55:00|14.65|14.57|14.62|14.54|14.67|14.59|14.62|14.54|21
1717174800000|2024-05-31 17:00:00|||||||||121
1717175100000|2024-05-31 17:05:00|14.59|14.51|14.57|14.49|14.59|14.51|14.57|14.49|5
1717175400000|2024-05-31 17:10:00|14.54|14.46|14.57|14.49|14.57|14.49|14.54|14.46|8
1717175700000|2024-05-31 17:15:00|14.54|14.46|14.54|14.46|14.57|14.49|14.54|14.46|3
1717176000000|2024-05-31 17:20:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|5
1717176300000|2024-05-31 17:25:00|14.47|14.39|14.48|14.4|14.49|14.41|14.44|14.36|47
1717176600000|2024-05-31 17:30:00|14.47|14.39|14.49|14.41|14.49|14.41|14.44|14.36|17
1717176900000|2024-05-31 17:35:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|4
1717177200000|2024-05-31 17:40:00|14.51|14.43|14.49|14.41|14.52|14.44|14.49|14.41|18
1717177500000|2024-05-31 17:45:00|14.48|14.4|14.44|14.36|14.48|14.4|14.44|14.36|3
1717177800000|2024-05-31 17:50:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|82
1717178100000|2024-05-31 17:55:00|14.48|14.4|14.44|14.36|14.49|14.41|14.44|14.36|18
1717178400000|2024-05-31 18:00:00|14.47|14.39|14.46|14.38|14.47|14.39|14.44|14.36|22
1717178700000|2024-05-31 18:05:00|14.44|14.36|14.44|14.36|14.49|14.41|14.44|14.36|1
1717179000000|2024-05-31 18:10:00|14.42|14.34|14.42|14.34|14.43|14.35|14.39|14.31|16
1717179300000|2024-05-31 18:15:00|14.39|14.31|14.39|14.31|14.42|14.34|14.39|14.31|3
1717179600000|2024-05-31 18:20:00|||||||||2
1717179900000|2024-05-31 18:25:00|14.42|14.34|14.42|14.34|14.44|14.36|14.42|14.34|3
1717180200000|2024-05-31 18:30:00|14.41|14.33|14.42|14.34|14.44|14.36|14.39|14.31|2
1717180500000|2024-05-31 18:35:00|14.41|14.33|14.39|14.31|14.42|14.34|14.39|14.31|39
1717180800000|2024-05-31 18:40:00|14.41|14.33|14.34|14.26|14.42|14.34|14.34|14.26|33
1717181100000|2024-05-31 18:45:00|14.38|14.3|14.39|14.31|14.39|14.31|14.38|14.3|7
1717181400000|2024-05-31 18:50:00|14.38|14.3|14.39|14.31|14.39|14.31|14.38|14.3|1
1717181700000|2024-05-31 18:55:00|14.34|14.26|14.34|14.26|14.39|14.31|14.31|14.23|325
1717182000000|2024-05-31 19:00:00|14.36|14.28|14.39|14.31|14.39|14.31|14.34|14.26|20
1717182300000|2024-05-31 19:05:00|14.38|14.3|14.36|14.28|14.39|14.31|14.36|14.28|13
1717182600000|2024-05-31 19:10:00|14.35|14.27|14.34|14.26|14.36|14.28|14.31|14.23|124
1717182900000|2024-05-31 19:15:00|14.36|14.28|14.36|14.28|14.38|14.3|14.34|14.26|1
1717183200000|2024-05-31 19:20:00|14.35|14.27|14.31|14.23|14.36|14.28|14.31|14.23|7
1717183500000|2024-05-31 19:25:00|14.33|14.25|14.36|14.28|14.36|14.28|14.31|14.23|23
1717183800000|2024-05-31 19:30:00|14.38|14.3|14.35|14.27|14.4|14.32|14.31|14.23|83
1717184100000|2024-05-31 19:35:00|14.33|14.25|14.33|14.25|14.35|14.27|14.31|14.23|10
1717184400000|2024-05-31 19:40:00|14.31|14.23|14.26|14.18|14.33|14.25|14.26|14.18|88
1717184700000|2024-05-31 19:45:00|14.3|14.22|14.26|14.18|14.3|14.22|14.21|14.13|56
1717185000000|2024-05-31 19:50:00|14.25|14.17|14.21|14.13|14.26|14.18|14.16|14.08|383
1717185300000|2024-05-31 19:55:00|14.19|14.11|14.2|14.12|14.22|14.14|14.16|14.08|247
1717373700000|2024-06-03 00:15:00|14.21|14.13|14.16|14.08|14.3|14.13|14.15|14.02|109
1717374000000|2024-06-03 00:20:00|14.18|14.1|14.16|14.08|14.2|14.12|14.16|14.08|2
1717374300000|2024-06-03 00:25:00|14.19|14.11|14.18|14.1|14.19|14.11|14.16|14.08|0
1717374600000|2024-06-03 00:30:00|14.19|14.11|14.14|14.06|14.19|14.11|14.14|14.06|0
1717375200000|2024-06-03 00:40:00|14.13|14.05|14.11|14.03|14.13|14.05|14.11|14.03|2
1717375500000|2024-06-03 00:45:00|14.1|14.02|14.1|14.02|14.12|14.04|14.1|14.02|0
1717375800000|2024-06-03 00:50:00|14.11|14.03|14.1|14.02|14.11|14.03|14.1|14.02|4
1717376100000|2024-06-03 00:55:00|14.11|14.03|14.1|14.02|14.11|14.03|14.1|14.02|0
1717376400000|2024-06-03 01:00:00|14.11|14.03|14.1|14.02|14.11|14.03|14.1|14.02|2
1717377000000|2024-06-03 01:10:00|||||||||2
1717377600000|2024-06-03 01:20:00|14.11|14.03|14.1|14.02|14.11|14.03|14.1|14.02|2
1717378200000|2024-06-03 01:30:00|||||||||2
1717378500000|2024-06-03 01:35:00|14.09|14.01|14.1|14.02|14.11|14.03|14.09|14.01|1
1717378800000|2024-06-03 01:40:00|14.11|14.03|14.1|14.02|14.11|14.03|14.09|14.01|0
1717379100000|2024-06-03 01:45:00|14.09|14.01|14.09|14.01|14.1|14.02|14.09|14.01|2
1717379700000|2024-06-03 01:55:00|14.1|14.02|14.09|14.01|14.1|14.02|14.09|14.01|2
1717380300000|2024-06-03 02:05:00|||||||||2
1717380600000|2024-06-03 02:10:00|14.06|13.98|14.08|14|14.08|14|14.06|13.98|0
1717380900000|2024-06-03 02:15:00|14.06|13.98|14.04|13.96|14.06|13.98|14.04|13.96|0
1717381500000|2024-06-03 02:25:00|14.06|13.98|14.04|13.96|14.06|13.98|14.04|13.96|2
1717381800000|2024-06-03 02:30:00|14.05|13.97|14.06|13.98|14.06|13.98|14.05|13.97|2
1717382100000|2024-06-03 02:35:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|0
1717382400000|2024-06-03 02:40:00|14.06|13.98|14.06|13.98|14.06|13.98|14.06|13.98|2
1717382700000|2024-06-03 02:45:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|1
1717383000000|2024-06-03 02:50:00|14.06|13.98|14.06|13.98|14.06|13.98|14.06|13.98|2
1717383300000|2024-06-03 02:55:00|||||||||2
1717383600000|2024-06-03 03:00:00|14.09|14.01|14.06|13.98|14.09|14.01|14.05|13.97|0
1717383900000|2024-06-03 03:05:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|2
1717384500000|2024-06-03 03:15:00|||||||||2
1717385100000|2024-06-03 03:25:00|||||||||2
1717385700000|2024-06-03 03:35:00|||||||||2
1717386300000|2024-06-03 03:45:00|||||||||2
1717386900000|2024-06-03 03:55:00|||||||||2
1717387500000|2024-06-03 04:05:00|||||||||2
1717388100000|2024-06-03 04:15:00|14.05|13.97|14.04|13.96|14.05|13.97|14.04|13.96|18
1717389000000|2024-06-03 04:30:00|||||||||2
1717389300000|2024-06-03 04:35:00|||||||||2
1717389900000|2024-06-03 04:45:00|||||||||2
1717390500000|2024-06-03 04:55:00|||||||||2
1717391100000|2024-06-03 05:05:00|||||||||2
1717391700000|2024-06-03 05:15:00|||||||||2
1717392300000|2024-06-03 05:25:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|11
1717392600000|2024-06-03 05:30:00|14.07|13.99|14.09|14.01|14.09|14.01|14.07|13.99|0
1717392900000|2024-06-03 05:35:00|14.08|14|14.07|13.99|14.09|14.01|14.07|13.99|7
1717393200000|2024-06-03 05:40:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|2
1717393500000|2024-06-03 05:45:00|14.08|14|14.08|14|14.08|14|14.07|13.99|3
1717393800000|2024-06-03 05:50:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|0
1717394100000|2024-06-03 05:55:00|||||||||4
1717394400000|2024-06-03 06:00:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|4
1717394700000|2024-06-03 06:05:00|14.08|14|14.08|14|14.08|14|14.04|13.96|19
1717395000000|2024-06-03 06:10:00|14.05|13.97|14.09|14.01|14.09|14.01|14.05|13.97|127
1717395300000|2024-06-03 06:15:00|||||||||1
1717395600000|2024-06-03 06:20:00|14.12|14.04|14.12|14.04|14.12|14.04|14.09|14.01|69
1717396200000|2024-06-03 06:30:00|||||||||7
1717396500000|2024-06-03 06:35:00|14.07|13.99|14.07|13.99|14.07|13.99|14.04|13.96|60
1717396800000|2024-06-03 06:40:00|14.08|14|14.09|14.01|14.09|14.01|14.08|14|0
1717397100000|2024-06-03 06:45:00|14.07|13.99|14.09|14.01|14.09|14.01|14.07|13.99|0
1717397400000|2024-06-03 06:50:00|14.12|14.04|14.09|14.01|14.12|14.04|14.09|14.01|97
1717397700000|2024-06-03 06:55:00|14.11|14.03|14.09|14.01|14.11|14.03|14.09|14.01|23
1717398000000|2024-06-03 07:00:00|14.08|14|14.07|13.99|14.08|14|14.06|13.98|82
1717398300000|2024-06-03 07:05:00|14.04|13.96|14.07|13.99|14.07|13.99|14.04|13.96|177
1717398600000|2024-06-03 07:10:00|||||||||8
1717398900000|2024-06-03 07:15:00|14.12|14.04|14.12|14.04|14.13|14.05|14.12|14.04|81
1717399200000|2024-06-03 07:20:00|14.14|14.06|14.12|14.04|14.14|14.06|14.12|14.04|522
1717399500000|2024-06-03 07:25:00|14.17|14.09|14.17|14.09|14.17|14.09|14.17|14.09|246
1717399800000|2024-06-03 07:30:00|14.2|14.12|14.22|14.14|14.22|14.14|14.17|14.09|960
1717400100000|2024-06-03 07:35:00|14.25|14.17|14.22|14.14|14.25|14.17|14.22|14.14|319
1717400400000|2024-06-03 07:40:00|14.25|14.17|14.25|14.17|14.25|14.17|14.25|14.17|141
1717400700000|2024-06-03 07:45:00|14.22|14.14|14.22|14.14|14.22|14.14|14.22|14.14|48
1717401000000|2024-06-03 07:50:00|||||||||8
1717401300000|2024-06-03 07:55:00|14.25|14.17|14.22|14.14|14.25|14.17|14.22|14.14|210
1717401600000|2024-06-03 08:00:00|14.25|14.17|14.17|14.09|14.25|14.17|14.17|14.09|142
1717401900000|2024-06-03 08:05:00|14.2|14.12|14.22|14.14|14.22|14.14|14.17|14.09|169
1717402200000|2024-06-03 08:10:00|14.21|14.13|14.17|14.09|14.21|14.13|14.17|14.09|13
1717402500000|2024-06-03 08:15:00|14.2|14.12|14.17|14.09|14.21|14.13|14.17|14.09|27
1717402800000|2024-06-03 08:20:00|||||||||27
1717403100000|2024-06-03 08:25:00|||||||||10
1717403400000|2024-06-03 08:30:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|268
1717403700000|2024-06-03 08:35:00|||||||||3
1717404000000|2024-06-03 08:40:00|||||||||213
1717404300000|2024-06-03 08:45:00|||||||||2
1717404600000|2024-06-03 08:50:00|||||||||4
1717404900000|2024-06-03 08:55:00|||||||||43
1717405200000|2024-06-03 09:00:00|14.15|14.07|14.16|14.08|14.17|14.09|14.15|14.07|10
1717405500000|2024-06-03 09:05:00|14.15|14.07|14.15|14.07|14.15|14.07|14.15|14.07|3
1717405800000|2024-06-03 09:10:00|14.16|14.08|14.17|14.09|14.19|14.11|14.15|14.07|48
1717406100000|2024-06-03 09:15:00|14.2|14.12|14.17|14.09|14.2|14.12|14.17|14.09|41
1717406400000|2024-06-03 09:20:00|||||||||4
1717406700000|2024-06-03 09:25:00|||||||||9
1717407000000|2024-06-03 09:30:00|||||||||2
1717407300000|2024-06-03 09:35:00|||||||||7
1717407600000|2024-06-03 09:40:00|||||||||3
1717407900000|2024-06-03 09:45:00|14.2|14.12|14.17|14.09|14.2|14.12|14.17|14.09|23
1717408200000|2024-06-03 09:50:00|14.12|14.04|14.12|14.04|14.12|14.04|14.12|14.04|11
1717408500000|2024-06-03 09:55:00|14.14|14.06|14.12|14.04|14.17|14.09|14.12|14.04|50
1717408800000|2024-06-03 10:00:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|63
1717409100000|2024-06-03 10:05:00|||||||||31
1717409400000|2024-06-03 10:10:00|||||||||3
1717409700000|2024-06-03 10:15:00|||||||||12
1717410000000|2024-06-03 10:20:00|14.09|14.01|14.09|14.01|14.09|14.01|14.09|14.01|6
1717410300000|2024-06-03 10:25:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|10
1717410600000|2024-06-03 10:30:00|14.06|13.98|14.07|13.99|14.07|13.99|14.05|13.97|197
1717410900000|2024-06-03 10:35:00|14.1|14.02|14.07|13.99|14.1|14.02|14.05|13.97|41
1717411200000|2024-06-03 10:40:00|14.09|14.01|14.08|14|14.1|14.02|14.07|13.99|3
1717411500000|2024-06-03 10:45:00|||||||||1
1717411800000|2024-06-03 10:50:00|14.1|14.02|14.1|14.02|14.1|14.02|14.1|14.02|11
1717412100000|2024-06-03 10:55:00|14.08|14|14.1|14.02|14.1|14.02|14.08|14|6
1717412400000|2024-06-03 11:00:00|14.08|14|14.08|14|14.08|14|14.05|13.97|36
1717412700000|2024-06-03 11:05:00|14.1|14.02|14.08|14|14.1|14.02|14.08|14|17
1717413000000|2024-06-03 11:10:00|14.05|13.97|14.08|14|14.08|14|14.05|13.97|168
1717413300000|2024-06-03 11:15:00|14.06|13.98|14.1|14.02|14.1|14.02|14.06|13.98|76
1717413600000|2024-06-03 11:20:00|14.09|14.01|14.1|14.02|14.1|14.02|14.09|14.01|23
1717413900000|2024-06-03 11:25:00|||||||||31
1717414200000|2024-06-03 11:30:00|14.09|14.01|14.1|14.02|14.1|14.02|14.08|14|106
1717414500000|2024-06-03 11:35:00|14.08|14|14.08|14|14.1|14.02|14.08|14|35
1717414800000|2024-06-03 11:40:00|14.06|13.98|14.08|14|14.08|14|14.05|13.97|401
1717415100000|2024-06-03 11:45:00|14.06|13.98|14.05|13.97|14.1|14.02|14.05|13.97|375
1717415400000|2024-06-03 11:50:00|||||||||11
1717415700000|2024-06-03 11:55:00|||||||||4
1717416000000|2024-06-03 12:00:00|||||||||14
1717416300000|2024-06-03 12:05:00|||||||||2
1717416600000|2024-06-03 12:10:00|||||||||27
1717416900000|2024-06-03 12:15:00|||||||||13
1717417200000|2024-06-03 12:20:00|||||||||10
1717417500000|2024-06-03 12:25:00|||||||||27
1717417800000|2024-06-03 12:30:00|||||||||6
1717418100000|2024-06-03 12:35:00|14.03|13.95|14.01|13.93|14.04|13.96|14|13.92|770
1717418400000|2024-06-03 12:40:00|14|13.92|14.03|13.95|14.03|13.95|14|13.92|145
1717418700000|2024-06-03 12:45:00|14.05|13.97|14.05|13.97|14.05|13.97|14.03|13.95|241
1717419000000|2024-06-03 12:50:00|14.03|13.95|14.03|13.95|14.03|13.95|14.03|13.95|53
1717419300000|2024-06-03 12:55:00|14.05|13.97|14.05|13.97|14.05|13.97|14|13.92|1355
1717419600000|2024-06-03 13:00:00|||||||||81
1717419900000|2024-06-03 13:05:00|||||||||41
1717420200000|2024-06-03 13:10:00|14.04|13.96|14.05|13.97|14.05|13.97|14.04|13.96|3
1717420500000|2024-06-03 13:15:00|14.04|13.96|14.03|13.95|14.05|13.97|14.03|13.95|69
1717420800000|2024-06-03 13:20:00|14.04|13.96|14.03|13.95|14.05|13.97|14|13.92|60
1717421100000|2024-06-03 13:25:00|14.05|13.97|14|13.92|14.05|13.97|14|13.92|284
1717421400000|2024-06-03 13:30:00|14.03|13.95|14.05|13.97|14.05|13.97|14.03|13.95|197
1717421700000|2024-06-03 13:35:00|14.03|13.95|14|13.92|14.05|13.97|14|13.92|844
1717422000000|2024-06-03 13:40:00|14.05|13.97|14.05|13.97|14.05|13.97|14.03|13.95|90
1717422300000|2024-06-03 13:45:00|14.08|14|14.05|13.97|14.08|14|14.05|13.97|26
1717422600000|2024-06-03 13:50:00|14.08|14|14.15|14.07|14.15|14.07|14.08|14|319
1717422900000|2024-06-03 13:55:00|14.17|14.09|14.18|14.1|14.23|14.15|14.15|14.07|977
1717423200000|2024-06-03 14:00:00|14.15|14.07|14.1|14.02|14.15|14.07|14.05|13.97|950
1717423500000|2024-06-03 14:05:00|14.13|14.05|14.18|14.1|14.18|14.1|14.1|14.02|180
1717423800000|2024-06-03 14:10:00|14.15|14.07|14.1|14.02|14.17|14.09|14.1|14.02|147
1717424100000|2024-06-03 14:15:00|14.13|14.05|14.1|14.02|14.14|14.06|14.1|14.02|193
1717424400000|2024-06-03 14:20:00|14.13|14.05|14.15|14.07|14.15|14.07|14.1|14.02|103
1717424700000|2024-06-03 14:25:00|14.1|14.02|14.15|14.07|14.15|14.07|14.1|14.02|165
1717425000000|2024-06-03 14:30:00|14.18|14.1|14.23|14.15|14.23|14.15|14.15|14.07|134
1717425300000|2024-06-03 14:35:00|14.28|14.2|14.25|14.17|14.28|14.2|14.25|14.17|291
1717425600000|2024-06-03 14:40:00|14.28|14.2|14.18|14.1|14.28|14.2|14.15|14.07|1075
1717425900000|2024-06-03 14:45:00|14.2|14.12|14.28|14.2|14.28|14.2|14.18|14.1|64
1717426200000|2024-06-03 14:50:00|14.25|14.17|14.33|14.25|14.33|14.25|14.25|14.17|253
1717426500000|2024-06-03 14:55:00|14.36|14.28|14.28|14.2|14.38|14.3|14.28|14.2|622
1717426800000|2024-06-03 15:00:00|14.3|14.22|14.36|14.28|14.38|14.3|14.3|14.22|496
1717427100000|2024-06-03 15:05:00|14.37|14.29|14.28|14.2|14.41|14.33|14.28|14.2|609
1717427400000|2024-06-03 15:10:00|14.29|14.21|14.31|14.23|14.33|14.25|14.28|14.2|244
1717427700000|2024-06-03 15:15:00|14.32|14.24|14.31|14.23|14.34|14.26|14.31|14.23|87
1717428000000|2024-06-03 15:20:00|14.29|14.21|14.29|14.21|14.31|14.23|14.26|14.18|167
1717428300000|2024-06-03 15:25:00|14.31|14.23|14.31|14.23|14.33|14.25|14.29|14.21|122
1717428600000|2024-06-03 15:30:00|14.29|14.21|14.33|14.25|14.33|14.25|14.29|14.21|255
1717428900000|2024-06-03 15:35:00|14.34|14.26|14.33|14.25|14.34|14.26|14.26|14.18|62
1717429200000|2024-06-03 15:40:00|14.36|14.28|14.31|14.23|14.38|14.3|14.31|14.23|112
1717429500000|2024-06-03 15:45:00|14.32|14.24|14.33|14.25|14.36|14.28|14.31|14.23|1
1717429800000|2024-06-03 15:50:00|14.34|14.26|14.31|14.23|14.36|14.28|14.26|14.18|101
1717430100000|2024-06-03 15:55:00|14.33|14.25|14.33|14.25|14.36|14.28|14.31|14.23|35
1717430400000|2024-06-03 16:00:00|14.31|14.23|14.36|14.28|14.38|14.3|14.31|14.23|147
1717430700000|2024-06-03 16:05:00|14.38|14.3|14.38|14.3|14.38|14.3|14.36|14.28|35
1717431000000|2024-06-03 16:10:00|14.37|14.29|14.53|14.45|14.53|14.45|14.36|14.28|121
1717431300000|2024-06-03 16:15:00|14.51|14.43|14.53|14.45|14.53|14.45|14.46|14.38|196
1717431600000|2024-06-03 16:20:00|14.51|14.43|14.53|14.45|14.54|14.46|14.51|14.43|90
1717431900000|2024-06-03 16:25:00|14.51|14.43|14.51|14.43|14.53|14.45|14.48|14.4|17
1717432200000|2024-06-03 16:30:00|14.52|14.44|14.57|14.49|14.58|14.5|14.51|14.43|425
1717432500000|2024-06-03 16:35:00|14.56|14.48|14.51|14.43|14.58|14.5|14.48|14.4|31
1717432800000|2024-06-03 16:40:00|14.49|14.41|14.51|14.43|14.52|14.44|14.48|14.4|70
1717433100000|2024-06-03 16:45:00|14.47|14.39|14.46|14.38|14.49|14.41|14.43|14.35|21
1717433400000|2024-06-03 16:50:00|14.48|14.4|14.48|14.4|14.53|14.45|14.46|14.38|21
1717433700000|2024-06-03 16:55:00|14.47|14.39|14.5|14.42|14.51|14.43|14.46|14.38|13
1717434000000|2024-06-03 17:00:00|14.51|14.43|14.53|14.45|14.53|14.45|14.48|14.4|22
1717434300000|2024-06-03 17:05:00|14.51|14.43|14.53|14.45|14.58|14.5|14.48|14.4|42
1717434600000|2024-06-03 17:10:00|14.55|14.47|14.53|14.45|14.6|14.52|14.53|14.45|48
1717434900000|2024-06-03 17:15:00|14.52|14.44|14.46|14.38|14.52|14.44|14.45|14.37|32
1717435200000|2024-06-03 17:20:00|14.43|14.35|14.45|14.37|14.46|14.38|14.41|14.33|71
1717435500000|2024-06-03 17:25:00|14.46|14.38|14.4|14.32|14.46|14.38|14.36|14.28|17
1717435800000|2024-06-03 17:30:00|14.41|14.33|14.36|14.28|14.41|14.33|14.36|14.28|27
1717436100000|2024-06-03 17:35:00|14.38|14.3|14.32|14.24|14.4|14.32|14.31|14.23|33
1717436400000|2024-06-03 17:40:00|14.31|14.23|14.31|14.23|14.35|14.27|14.31|14.23|4
1717436700000|2024-06-03 17:45:00|14.33|14.25|14.33|14.25|14.36|14.28|14.31|14.23|7
1717437000000|2024-06-03 17:50:00|14.32|14.24|14.36|14.28|14.36|14.28|14.32|14.24|7
1717437300000|2024-06-03 17:55:00|14.35|14.27|14.33|14.25|14.38|14.3|14.32|14.24|15
1717437600000|2024-06-03 18:00:00|14.35|14.27|14.31|14.23|14.36|14.28|14.31|14.23|63
1717437900000|2024-06-03 18:05:00|14.35|14.27|14.31|14.23|14.35|14.27|14.31|14.23|7
1717438200000|2024-06-03 18:10:00|14.32|14.24|14.41|14.33|14.41|14.33|14.31|14.23|22
1717438500000|2024-06-03 18:15:00|14.4|14.32|14.36|14.28|14.41|14.33|14.33|14.25|14
1717438800000|2024-06-03 18:20:00|14.35|14.27|14.31|14.23|14.35|14.27|14.31|14.23|33
1717439100000|2024-06-03 18:25:00|14.32|14.24|14.35|14.27|14.36|14.28|14.28|14.2|9
1717439400000|2024-06-03 18:30:00|14.33|14.25|14.32|14.24|14.33|14.25|14.31|14.23|11
1717439700000|2024-06-03 18:35:00|14.31|14.23|14.31|14.23|14.33|14.25|14.31|14.23|3
1717440000000|2024-06-03 18:40:00|14.32|14.24|14.31|14.23|14.36|14.28|14.27|14.19|58
1717440300000|2024-06-03 18:45:00|||||||||2
1717440600000|2024-06-03 18:50:00|14.32|14.24|14.31|14.23|14.35|14.27|14.31|14.23|13
1717440900000|2024-06-03 18:55:00|14.3|14.22|14.31|14.23|14.31|14.23|14.29|14.21|0
1717441200000|2024-06-03 19:00:00|14.29|14.21|14.31|14.23|14.31|14.23|14.26|14.18|7
1717441500000|2024-06-03 19:05:00|14.3|14.22|14.31|14.23|14.32|14.24|14.29|14.21|2
1717442400000|2024-06-03 19:20:00|14.3|14.22|14.29|14.21|14.31|14.23|14.26|14.18|7
1717442700000|2024-06-03 19:25:00|14.3|14.22|14.31|14.23|14.31|14.23|14.26|14.18|13
1717443000000|2024-06-03 19:30:00|14.32|14.24|14.31|14.23|14.35|14.27|14.31|14.23|23
1717443300000|2024-06-03 19:35:00|14.32|14.24|14.36|14.28|14.36|14.28|14.31|14.23|9
1717443600000|2024-06-03 19:40:00|14.34|14.26|14.35|14.27|14.36|14.28|14.31|14.23|26
1717443900000|2024-06-03 19:45:00|14.34|14.26|14.26|14.18|14.34|14.26|14.26|14.18|21
1717444200000|2024-06-03 19:50:00|||||||||2
1717444500000|2024-06-03 19:55:00|14.24|14.16|14.21|14.13|14.26|14.18|14.21|14.13|566
1717460100000|2024-06-04 00:15:00|14.28|14.03|14.28|14.03|14.28|14.03|14.28|14.03|0
1717460400000|2024-06-04 00:20:00|14.18|14.1|14.24|13.99|14.26|14.1|14.18|13.98|0
1717460700000|2024-06-04 00:25:00|14.23|13.98|14.23|13.98|14.24|13.99|14.23|13.98|0
1717461000000|2024-06-04 00:30:00|14.24|13.99|14.23|13.98|14.24|13.99|14.23|13.98|0
1717461300000|2024-06-04 00:35:00|14.24|13.99|14.23|13.98|14.24|13.99|14.23|13.98|0
1717461600000|2024-06-04 00:40:00|14.24|13.99|14.23|13.98|14.24|13.99|14.23|13.98|0
1717461900000|2024-06-04 00:45:00|14.24|13.99|14.23|13.98|14.24|13.99|14.23|13.98|0
1717462200000|2024-06-04 00:50:00|14.24|13.99|14.23|13.98|14.24|13.99|14.23|13.98|0
1717462500000|2024-06-04 00:55:00|14.24|13.99|14.23|13.98|14.24|13.99|14.23|13.98|0
1717462800000|2024-06-04 01:00:00|14.24|13.99|14.24|13.99|14.24|13.99|14.23|13.98|0
1717463100000|2024-06-04 01:05:00|14.25|14|14.25|14|14.25|14|14.25|14|0
1717464900000|2024-06-04 01:35:00|14.27|14.02|14.28|14.03|14.28|14.03|14.27|14.02|0
1717465200000|2024-06-04 01:40:00|14.18|14.1|14.14|14.06|14.27|14.1|14.14|14.02|0
1717465500000|2024-06-04 01:45:00|14.16|14.08|14.16|14.08|14.16|14.08|14.14|14.06|0
1717465800000|2024-06-04 01:50:00|14.14|14.06|14.14|14.06|14.16|14.08|14.14|14.06|0
1717466100000|2024-06-04 01:55:00|14.16|14.08|14.14|14.06|14.16|14.08|14.14|14.06|0
1717466400000|2024-06-04 02:00:00|14.16|14.08|14.29|14.04|14.32|14.11|14.14|14.04|0
1717466700000|2024-06-04 02:05:00|14.3|14.05|14.3|14.05|14.32|14.07|14.3|14.05|0
1717467000000|2024-06-04 02:10:00|14.32|14.07|14.33|14.08|14.33|14.15|14.23|14.07|0
1717469100000|2024-06-04 02:45:00|14.23|14.15|14.33|14.08|14.33|14.15|14.23|14.08|0
1717470900000|2024-06-04 03:15:00|14.23|14.15|14.23|14.15|14.23|14.15|14.23|14.15|0
1717471500000|2024-06-04 03:25:00|14.33|14.08|14.23|14.15|14.33|14.15|14.23|14.08|0
1717474800000|2024-06-04 04:20:00|14.24|14.16|14.24|14.16|14.24|14.16|14.24|14.16|0
1717476900000|2024-06-04 04:55:00|14.33|14.08|14.33|14.08|14.33|14.08|14.33|14.08|0
1717477200000|2024-06-04 05:00:00|14.35|14.1|14.35|14.1|14.35|14.1|14.35|14.1|0
1717480200000|2024-06-04 05:50:00|14.24|14.16|14.24|14.16|14.24|14.16|14.24|14.16|0
1717480500000|2024-06-04 05:55:00|14.22|14.14|14.2|14.12|14.24|14.16|14.2|14.12|9
1717480800000|2024-06-04 06:00:00|14.24|14.16|14.2|14.12|14.25|14.17|14.2|14.12|32
1717481100000|2024-06-04 06:05:00|14.21|14.13|14.2|14.12|14.21|14.13|14.2|14.12|0
1717481400000|2024-06-04 06:10:00|14.21|14.13|14.2|14.12|14.21|14.13|14.2|14.12|0
1717481700000|2024-06-04 06:15:00|14.21|14.13|14.24|14.16|14.25|14.17|14.21|14.13|12
1717482000000|2024-06-04 06:20:00|14.23|14.15|14.25|14.17|14.25|14.17|14.23|14.15|1
1717482300000|2024-06-04 06:25:00|14.28|14.2|14.26|14.18|14.28|14.2|14.26|14.18|0
1717482600000|2024-06-04 06:30:00|14.28|14.2|14.3|14.22|14.3|14.22|14.28|14.2|133
1717482900000|2024-06-04 06:35:00|14.33|14.25|14.33|14.25|14.33|14.25|14.33|14.25|0
1717483200000|2024-06-04 06:40:00|14.36|14.28|14.35|14.27|14.36|14.28|14.33|14.25|67
1717483500000|2024-06-04 06:45:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|26
1717483800000|2024-06-04 06:50:00|14.38|14.3|14.35|14.27|14.38|14.3|14.35|14.27|118
1717484100000|2024-06-04 06:55:00|||||||||10
1717484400000|2024-06-04 07:00:00|14.33|14.25|14.4|14.32|14.4|14.32|14.33|14.25|132
1717484700000|2024-06-04 07:05:00|||||||||152
1717485000000|2024-06-04 07:10:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|71
1717485300000|2024-06-04 07:15:00|14.4|14.32|14.4|14.32|14.45|14.37|14.4|14.32|123
1717485600000|2024-06-04 07:20:00|14.41|14.33|14.45|14.37|14.5|14.42|14.41|14.33|431
1717485900000|2024-06-04 07:25:00|14.46|14.38|14.48|14.4|14.48|14.4|14.46|14.38|259
1717486200000|2024-06-04 07:30:00|14.45|14.37|14.4|14.32|14.45|14.37|14.4|14.32|671
1717486500000|2024-06-04 07:35:00|||||||||30
1717486800000|2024-06-04 07:40:00|14.43|14.35|14.4|14.32|14.43|14.35|14.4|14.32|470
1717487100000|2024-06-04 07:45:00|14.39|14.31|14.4|14.32|14.4|14.32|14.38|14.3|118
1717487400000|2024-06-04 07:50:00|14.38|14.3|14.4|14.32|14.4|14.32|14.35|14.27|285
1717487700000|2024-06-04 07:55:00|14.41|14.33|14.43|14.35|14.43|14.35|14.4|14.32|602
1717488000000|2024-06-04 08:00:00|14.45|14.37|14.43|14.35|14.48|14.4|14.43|14.35|115
1717488300000|2024-06-04 08:05:00|||||||||14
1717488600000|2024-06-04 08:10:00|14.48|14.4|14.48|14.4|14.48|14.4|14.43|14.35|229
1717488900000|2024-06-04 08:15:00|14.46|14.38|14.43|14.35|14.46|14.38|14.43|14.35|582
1717489200000|2024-06-04 08:20:00|14.44|14.36|14.43|14.35|14.45|14.37|14.43|14.35|176
1717489500000|2024-06-04 08:25:00|14.46|14.38|14.48|14.4|14.48|14.4|14.46|14.38|219
1717489800000|2024-06-04 08:30:00|14.5|14.42|14.56|14.48|14.58|14.5|14.5|14.42|209
1717490100000|2024-06-04 08:35:00|14.58|14.5|14.58|14.5|14.6|14.52|14.55|14.47|376
1717490400000|2024-06-04 08:40:00|14.56|14.48|14.55|14.47|14.6|14.52|14.55|14.47|165
1717490700000|2024-06-04 08:45:00|14.56|14.48|14.6|14.52|14.6|14.52|14.55|14.47|116
1717491000000|2024-06-04 08:50:00|14.61|14.53|14.6|14.52|14.65|14.57|14.6|14.52|100
1717491300000|2024-06-04 08:55:00|14.61|14.53|14.6|14.52|14.61|14.53|14.59|14.51|34
1717491600000|2024-06-04 09:00:00|14.61|14.53|14.7|14.62|14.7|14.62|14.6|14.52|183
1717491900000|2024-06-04 09:05:00|14.68|14.6|14.7|14.62|14.7|14.62|14.65|14.57|94
1717492200000|2024-06-04 09:10:00|14.69|14.61|14.64|14.56|14.69|14.61|14.63|14.55|122
1717492500000|2024-06-04 09:15:00|14.65|14.57|14.73|14.65|14.73|14.65|14.64|14.56|410
1717492800000|2024-06-04 09:20:00|14.7|14.62|14.73|14.65|14.73|14.65|14.7|14.62|449
1717493100000|2024-06-04 09:25:00|14.71|14.63|14.7|14.62|14.73|14.65|14.65|14.57|183
1717493400000|2024-06-04 09:30:00|14.69|14.61|14.7|14.62|14.71|14.63|14.68|14.6|52
1717493700000|2024-06-04 09:35:00|14.73|14.65|14.65|14.57|14.73|14.65|14.65|14.57|292
1717494000000|2024-06-04 09:40:00|14.64|14.56|14.68|14.6|14.69|14.61|14.64|14.56|578
1717494300000|2024-06-04 09:45:00|14.69|14.61|14.7|14.62|14.72|14.64|14.69|14.61|1
1717494600000|2024-06-04 09:50:00|14.73|14.65|14.73|14.65|14.74|14.66|14.73|14.65|58
1717494900000|2024-06-04 09:55:00|14.7|14.62|14.7|14.62|14.73|14.65|14.7|14.62|164
1717495200000|2024-06-04 10:00:00|14.73|14.65|14.7|14.62|14.73|14.65|14.7|14.62|339
1717495500000|2024-06-04 10:05:00|14.71|14.63|14.75|14.67|14.78|14.7|14.7|14.62|452
1717495800000|2024-06-04 10:10:00|14.78|14.7|14.73|14.65|14.78|14.7|14.7|14.62|1311
1717496100000|2024-06-04 10:15:00|14.7|14.62|14.68|14.6|14.73|14.65|14.65|14.57|468
1717496400000|2024-06-04 10:20:00|14.65|14.57|14.67|14.59|14.7|14.62|14.65|14.57|191
1717496700000|2024-06-04 10:25:00|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|371
1717497000000|2024-06-04 10:30:00|14.65|14.57|14.68|14.6|14.7|14.62|14.65|14.57|1251
1717497300000|2024-06-04 10:35:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|8
1717497600000|2024-06-04 10:40:00|14.68|14.6|14.65|14.57|14.7|14.62|14.65|14.57|112
1717497900000|2024-06-04 10:45:00|||||||||12
1717498200000|2024-06-04 10:50:00|14.67|14.59|14.7|14.62|14.7|14.62|14.67|14.59|37
1717498500000|2024-06-04 10:55:00|14.69|14.61|14.65|14.57|14.69|14.61|14.65|14.57|161
1717498800000|2024-06-04 11:00:00|14.63|14.55|14.65|14.57|14.65|14.57|14.6|14.52|146
1717499100000|2024-06-04 11:05:00|||||||||10
1717499400000|2024-06-04 11:10:00|||||||||8
1717499700000|2024-06-04 11:15:00|14.63|14.55|14.6|14.52|14.63|14.55|14.6|14.52|234
1717500000000|2024-06-04 11:20:00|||||||||8
1717500300000|2024-06-04 11:25:00|14.63|14.55|14.63|14.55|14.65|14.57|14.6|14.52|105
1717500600000|2024-06-04 11:30:00|14.6|14.52|14.6|14.52|14.63|14.55|14.6|14.52|4
1717500900000|2024-06-04 11:35:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|499
1717501200000|2024-06-04 11:40:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|27
1717501500000|2024-06-04 11:45:00|14.53|14.45|14.55|14.47|14.57|14.49|14.53|14.45|619
1717501800000|2024-06-04 11:50:00|14.53|14.45|14.48|14.4|14.53|14.45|14.48|14.4|99
1717502100000|2024-06-04 11:55:00|14.51|14.43|14.48|14.4|14.53|14.45|14.48|14.4|77
1717502400000|2024-06-04 12:00:00|14.49|14.41|14.56|14.48|14.56|14.48|14.49|14.41|142
1717502700000|2024-06-04 12:05:00|14.53|14.45|14.56|14.48|14.58|14.5|14.53|14.45|89
1717503000000|2024-06-04 12:10:00|14.53|14.45|14.53|14.45|14.56|14.48|14.53|14.45|158
1717503300000|2024-06-04 12:15:00|14.54|14.46|14.53|14.45|14.54|14.46|14.53|14.45|2
1717503600000|2024-06-04 12:20:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|13
1717503900000|2024-06-04 12:25:00|14.54|14.46|14.53|14.45|14.54|14.46|14.53|14.45|19
1717504200000|2024-06-04 12:30:00|14.56|14.48|14.53|14.45|14.56|14.48|14.53|14.45|50
1717504500000|2024-06-04 12:35:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|7
1717504800000|2024-06-04 12:40:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|39
1717505100000|2024-06-04 12:45:00|||||||||20
1717505400000|2024-06-04 12:50:00|14.48|14.4|14.53|14.45|14.53|14.45|14.48|14.4|650
1717506000000|2024-06-04 13:00:00|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|305
1717506300000|2024-06-04 13:05:00|||||||||6
1717506600000|2024-06-04 13:10:00|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|253
1717506900000|2024-06-04 13:15:00|14.55|14.47|14.53|14.45|14.55|14.47|14.51|14.43|172
1717507200000|2024-06-04 13:20:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|84
1717507500000|2024-06-04 13:25:00|||||||||142
1717507800000|2024-06-04 13:30:00|14.52|14.44|14.58|14.5|14.58|14.5|14.51|14.43|206
1717508100000|2024-06-04 13:35:00|14.56|14.48|14.56|14.48|14.57|14.49|14.51|14.43|286
1717508400000|2024-06-04 13:40:00|14.58|14.5|14.51|14.43|14.58|14.5|14.51|14.43|61
1717508700000|2024-06-04 13:45:00|14.49|14.41|14.51|14.43|14.51|14.43|14.46|14.38|324
1717509000000|2024-06-04 13:50:00|14.46|14.38|14.46|14.38|14.48|14.4|14.46|14.38|594
1717509300000|2024-06-04 13:55:00|14.48|14.4|14.48|14.4|14.53|14.45|14.48|14.4|215
1717509600000|2024-06-04 14:00:00|14.47|14.39|14.43|14.35|14.48|14.4|14.36|14.28|884
1717509900000|2024-06-04 14:05:00|14.41|14.33|14.51|14.43|14.51|14.43|14.41|14.33|390
1717510200000|2024-06-04 14:10:00|14.48|14.4|14.46|14.38|14.52|14.44|14.46|14.38|289
1717510500000|2024-06-04 14:15:00|14.44|14.36|14.43|14.35|14.46|14.38|14.41|14.33|526
1717510800000|2024-06-04 14:20:00|14.42|14.34|14.51|14.43|14.51|14.43|14.41|14.33|54
1717511100000|2024-06-04 14:25:00|14.5|14.42|14.46|14.38|14.5|14.42|14.46|14.38|226
1717511400000|2024-06-04 14:30:00|14.41|14.33|14.43|14.35|14.46|14.38|14.36|14.28|697
1717511700000|2024-06-04 14:35:00|14.41|14.33|14.43|14.35|14.46|14.38|14.41|14.33|755
1717512000000|2024-06-04 14:40:00|14.41|14.33|14.38|14.3|14.43|14.35|14.38|14.3|512
1717512300000|2024-06-04 14:45:00|14.41|14.33|14.46|14.38|14.48|14.4|14.41|14.33|710
1717512600000|2024-06-04 14:50:00|14.48|14.4|14.48|14.4|14.48|14.4|14.46|14.38|148
1717512900000|2024-06-04 14:55:00|14.51|14.43|14.56|14.48|14.56|14.48|14.48|14.4|1087
1717513200000|2024-06-04 15:00:00|14.53|14.45|14.56|14.48|14.56|14.48|14.53|14.45|523
1717513500000|2024-06-04 15:05:00|14.61|14.53|14.56|14.48|14.61|14.53|14.56|14.48|792
1717513800000|2024-06-04 15:10:00|14.53|14.45|14.61|14.53|14.61|14.53|14.53|14.45|554
1717514100000|2024-06-04 15:15:00|14.58|14.5|14.48|14.4|14.58|14.5|14.48|14.4|159
1717514400000|2024-06-04 15:20:00|14.46|14.38|14.49|14.41|14.49|14.41|14.46|14.38|547
1717514700000|2024-06-04 15:25:00|14.5|14.42|14.54|14.46|14.54|14.46|14.49|14.41|1140
1717515000000|2024-06-04 15:30:00|14.55|14.47|14.61|14.53|14.61|14.53|14.54|14.46|343
1717515300000|2024-06-04 15:35:00|14.6|14.52|14.56|14.48|14.64|14.56|14.56|14.48|19
1717515600000|2024-06-04 15:40:00|14.59|14.51|14.57|14.49|14.59|14.51|14.54|14.46|38
1717515900000|2024-06-04 15:45:00|14.56|14.48|14.61|14.53|14.61|14.53|14.54|14.46|84
1717516200000|2024-06-04 15:50:00|14.6|14.52|14.59|14.51|14.61|14.53|14.59|14.51|18
1717516500000|2024-06-04 15:55:00|14.6|14.52|14.61|14.53|14.61|14.53|14.59|14.51|22
1717516800000|2024-06-04 16:00:00|14.66|14.58|14.61|14.53|14.66|14.58|14.61|14.53|183
1717517100000|2024-06-04 16:05:00|14.64|14.56|14.61|14.53|14.66|14.58|14.61|14.53|42
1717517700000|2024-06-04 16:15:00|14.64|14.56|14.61|14.53|14.66|14.58|14.61|14.53|13
1717518000000|2024-06-04 16:20:00|14.59|14.51|14.56|14.48|14.61|14.53|14.56|14.48|61
1717518300000|2024-06-04 16:25:00|14.54|14.46|14.49|14.41|14.55|14.47|14.49|14.41|343
1717518600000|2024-06-04 16:30:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|174
1717518900000|2024-06-04 16:35:00|14.52|14.44|14.49|14.41|14.54|14.46|14.49|14.41|109
1717519200000|2024-06-04 16:40:00|14.44|14.36|14.44|14.36|14.46|14.38|14.44|14.36|223
1717519500000|2024-06-04 16:45:00|14.41|14.33|14.44|14.36|14.44|14.36|14.39|14.31|136
1717519800000|2024-06-04 16:50:00|14.42|14.34|14.44|14.36|14.49|14.41|14.42|14.34|136
1717520100000|2024-06-04 16:55:00|||||||||3
1717520400000|2024-06-04 17:00:00|14.49|14.41|14.45|14.37|14.49|14.41|14.44|14.36|47
1717520700000|2024-06-04 17:05:00|14.44|14.36|14.51|14.43|14.54|14.46|14.44|14.36|57
1717521000000|2024-06-04 17:10:00|14.53|14.45|14.48|14.4|14.53|14.45|14.45|14.37|23
1717521300000|2024-06-04 17:15:00|14.49|14.41|14.46|14.38|14.49|14.41|14.45|14.37|0
1717521600000|2024-06-04 17:20:00|14.45|14.37|14.46|14.38|14.46|14.38|14.44|14.36|1
1717521900000|2024-06-04 17:25:00|14.49|14.41|14.44|14.36|14.49|14.41|14.44|14.36|18
1717522200000|2024-06-04 17:30:00|14.41|14.33|14.49|14.41|14.49|14.41|14.41|14.33|29
1717522500000|2024-06-04 17:35:00|14.46|14.38|14.44|14.36|14.49|14.41|14.44|14.36|5
1717522800000|2024-06-04 17:40:00|14.41|14.33|14.44|14.36|14.44|14.36|14.41|14.33|13
1717523100000|2024-06-04 17:45:00|14.43|14.35|14.44|14.36|14.44|14.36|14.41|14.33|5
1717523400000|2024-06-04 17:50:00|14.43|14.35|14.44|14.36|14.44|14.36|14.41|14.33|0
1717523700000|2024-06-04 17:55:00|14.41|14.33|14.44|14.36|14.46|14.38|14.41|14.33|5
1717524000000|2024-06-04 18:00:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|16
1717524300000|2024-06-04 18:05:00|14.43|14.35|14.39|14.31|14.43|14.35|14.39|14.31|0
1717524600000|2024-06-04 18:10:00|14.41|14.33|14.34|14.26|14.41|14.33|14.34|14.26|11
1717524900000|2024-06-04 18:15:00|14.31|14.23|14.31|14.23|14.31|14.23|14.31|14.23|35
1717525200000|2024-06-04 18:20:00|14.28|14.2|14.27|14.19|14.28|14.2|14.26|14.18|83
1717525500000|2024-06-04 18:25:00|14.32|14.24|14.27|14.19|14.32|14.24|14.27|14.19|338
1717525800000|2024-06-04 18:30:00|14.28|14.2|14.32|14.24|14.32|14.24|14.27|14.19|40
1717526100000|2024-06-04 18:35:00|14.3|14.22|14.3|14.22|14.32|14.24|14.27|14.19|41
1717526400000|2024-06-04 18:40:00|14.32|14.24|14.29|14.21|14.32|14.24|14.29|14.21|2
1717526700000|2024-06-04 18:45:00|14.32|14.24|14.32|14.24|14.32|14.24|14.29|14.21|0
1717527000000|2024-06-04 18:50:00|14.34|14.26|14.34|14.26|14.34|14.26|14.33|14.25|44
1717527300000|2024-06-04 18:55:00|14.33|14.25|14.37|14.29|14.37|14.29|14.33|14.25|6
1717527600000|2024-06-04 19:00:00|14.35|14.27|14.47|14.39|14.49|14.41|14.35|14.27|55
1717527900000|2024-06-04 19:05:00|14.49|14.41|14.44|14.36|14.49|14.41|14.44|14.36|43
1717528200000|2024-06-04 19:10:00|14.43|14.35|14.44|14.36|14.44|14.36|14.4|14.32|9
1717528500000|2024-06-04 19:15:00|14.43|14.35|14.42|14.34|14.44|14.36|14.39|14.31|4
1717528800000|2024-06-04 19:20:00|14.4|14.32|14.37|14.29|14.42|14.34|14.37|14.29|9
1717529100000|2024-06-04 19:25:00|14.39|14.31|14.39|14.31|14.42|14.34|14.38|14.3|4
1717529400000|2024-06-04 19:30:00|14.42|14.34|14.39|14.31|14.43|14.35|14.37|14.29|11
1717529700000|2024-06-04 19:35:00|14.4|14.32|14.39|14.31|14.44|14.36|14.39|14.31|5
1717530000000|2024-06-04 19:40:00|14.38|14.3|14.33|14.25|14.39|14.31|14.33|14.25|83
1717530300000|2024-06-04 19:45:00|14.34|14.26|14.37|14.29|14.39|14.31|14.33|14.25|59
1717530600000|2024-06-04 19:50:00|14.35|14.27|14.33|14.25|14.37|14.29|14.32|14.24|63
1717530900000|2024-06-04 19:55:00|14.34|14.26|14.32|14.24|14.37|14.29|14.32|14.24|69
1717531200000|2024-06-04 20:00:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|0
1717546500000|2024-06-05 00:15:00|14.3|14.22|14.35|14.27|14.35|14.27|14.3|14.22|0
1717546800000|2024-06-05 00:20:00|14.36|14.28|14.35|14.27|14.36|14.28|14.35|14.27|0
1717547100000|2024-06-05 00:25:00|14.33|14.25|14.32|14.24|14.33|14.25|14.32|14.24|0
1717547400000|2024-06-05 00:30:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|0
1717547700000|2024-06-05 00:35:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|0
1717548000000|2024-06-05 00:40:00|14.33|14.25|14.33|14.25|14.33|14.25|14.33|14.25|0
1717549200000|2024-06-05 01:00:00|14.36|14.28|14.36|14.28|14.36|14.28|14.36|14.28|0
1717549500000|2024-06-05 01:05:00|14.35|14.27|14.35|14.27|14.35|14.27|14.33|14.25|0
1717549800000|2024-06-05 01:10:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|0
1717550100000|2024-06-05 01:15:00|14.33|14.25|14.35|14.27|14.35|14.27|14.33|14.25|0
1717550400000|2024-06-05 01:20:00|14.48|14.23|14.39|14.31|14.48|14.31|14.39|14.23|29
1717550700000|2024-06-05 01:25:00|14.48|14.23|14.44|14.19|14.48|14.23|14.44|14.19|0
1717551000000|2024-06-05 01:30:00|14.46|14.21|14.47|14.22|14.47|14.22|14.44|14.19|0
1717551300000|2024-06-05 01:35:00|14.46|14.21|14.46|14.21|14.47|14.22|14.46|14.21|0
1717551600000|2024-06-05 01:40:00|14.47|14.22|14.44|14.19|14.47|14.22|14.44|14.19|0
1717551900000|2024-06-05 01:45:00|14.35|14.27|14.35|14.27|14.35|14.27|14.33|14.25|0
1717552200000|2024-06-05 01:50:00|14.36|14.28|14.36|14.28|14.36|14.28|14.36|14.28|0
1717552500000|2024-06-05 01:55:00|14.35|14.27|14.36|14.28|14.36|14.28|14.35|14.27|0
1717552800000|2024-06-05 02:00:00|14.37|14.29|14.37|14.29|14.37|14.29|14.36|14.28|0
1717553100000|2024-06-05 02:05:00|14.36|14.28|14.37|14.29|14.37|14.29|14.36|14.28|0
1717553400000|2024-06-05 02:10:00|14.36|14.28|14.36|14.28|14.36|14.28|14.36|14.28|0
1717553700000|2024-06-05 02:15:00|14.37|14.29|14.36|14.28|14.37|14.29|14.36|14.28|0
1717554000000|2024-06-05 02:20:00|14.35|14.27|14.36|14.28|14.36|14.28|14.35|14.27|4
1717554300000|2024-06-05 02:25:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1717555500000|2024-06-05 02:45:00|14.36|14.28|14.34|14.26|14.36|14.28|14.34|14.26|0
1717555800000|2024-06-05 02:50:00|14.35|14.27|14.36|14.28|14.36|14.28|14.35|14.27|0
1717557300000|2024-06-05 03:15:00|14.35|14.27|14.34|14.26|14.36|14.28|14.34|14.26|21
1717557600000|2024-06-05 03:20:00|14.35|14.27|14.34|14.26|14.35|14.27|14.34|14.26|7
1717557900000|2024-06-05 03:25:00|14.35|14.27|14.35|14.27|14.35|14.27|14.34|14.26|0
1717558200000|2024-06-05 03:30:00|14.34|14.26|14.34|14.26|14.35|14.27|14.34|14.26|0
1717558500000|2024-06-05 03:35:00|14.35|14.27|14.35|14.27|14.35|14.27|14.35|14.27|0
1717559100000|2024-06-05 03:45:00|14.34|14.26|14.31|14.23|14.34|14.26|14.31|14.23|3
1717559400000|2024-06-05 03:50:00|14.3|14.22|14.31|14.23|14.31|14.23|14.3|14.22|9
1717560000000|2024-06-05 04:00:00|14.3|14.22|14.31|14.23|14.31|14.23|14.3|14.22|0
1717560300000|2024-06-05 04:05:00|14.3|14.22|14.31|14.23|14.31|14.23|14.3|14.22|0
1717560900000|2024-06-05 04:15:00|14.3|14.22|14.31|14.23|14.32|14.24|14.3|14.22|3
1717561200000|2024-06-05 04:20:00|14.3|14.22|14.31|14.23|14.31|14.23|14.3|14.22|0
1717561500000|2024-06-05 04:25:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1717561800000|2024-06-05 04:30:00|14.29|14.21|14.29|14.21|14.29|14.21|14.29|14.21|0
1717563300000|2024-06-05 04:55:00|14.3|14.22|14.29|14.21|14.3|14.22|14.29|14.21|0
1717563600000|2024-06-05 05:00:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1717563900000|2024-06-05 05:05:00|14.31|14.23|14.3|14.22|14.31|14.23|14.3|14.22|0
1717564200000|2024-06-05 05:10:00|14.28|14.2|14.28|14.2|14.28|14.2|14.28|14.2|72
1717566600000|2024-06-05 05:50:00|14.3|14.22|14.29|14.21|14.3|14.22|14.28|14.2|34
1717567200000|2024-06-05 06:00:00|14.28|14.2|14.28|14.2|14.3|14.22|14.25|14.17|93
1717567500000|2024-06-05 06:05:00|||||||||9
1717568100000|2024-06-05 06:15:00|14.26|14.18|14.26|14.18|14.26|14.18|14.26|14.18|15
1717568400000|2024-06-05 06:20:00|14.28|14.2|14.29|14.21|14.3|14.22|14.26|14.18|6
1717568700000|2024-06-05 06:25:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1717569000000|2024-06-05 06:30:00|||||||||8
1717569300000|2024-06-05 06:35:00|||||||||15
1717569600000|2024-06-05 06:40:00|14.31|14.23|14.33|14.25|14.34|14.26|14.3|14.22|64
1717569900000|2024-06-05 06:45:00|14.34|14.26|14.34|14.26|14.35|14.27|14.33|14.25|22
1717570200000|2024-06-05 06:50:00|14.33|14.25|14.3|14.22|14.34|14.26|14.3|14.22|122
1717570500000|2024-06-05 06:55:00|14.31|14.23|14.34|14.26|14.35|14.27|14.3|14.22|47
1717570800000|2024-06-05 07:00:00|14.35|14.27|14.3|14.22|14.35|14.27|14.28|14.2|396
1717571100000|2024-06-05 07:05:00|14.33|14.25|14.33|14.25|14.34|14.26|14.32|14.24|65
1717571400000|2024-06-05 07:10:00|14.34|14.26|14.33|14.25|14.35|14.27|14.33|14.25|148
1717571700000|2024-06-05 07:15:00|||||||||1
1717572000000|2024-06-05 07:20:00|||||||||30
1717572300000|2024-06-05 07:25:00|14.35|14.27|14.33|14.25|14.35|14.27|14.33|14.25|122
1717572600000|2024-06-05 07:30:00|||||||||27
1717572900000|2024-06-05 07:35:00|||||||||2
1717573200000|2024-06-05 07:40:00|14.3|14.22|14.3|14.22|14.33|14.25|14.3|14.22|410
1717573500000|2024-06-05 07:45:00|14.29|14.21|14.3|14.22|14.3|14.22|14.29|14.21|0
1717573800000|2024-06-05 07:50:00|14.28|14.2|14.25|14.17|14.28|14.2|14.25|14.17|213
1717574100000|2024-06-05 07:55:00|14.3|14.22|14.28|14.2|14.3|14.22|14.28|14.2|104
1717574400000|2024-06-05 08:00:00|14.27|14.19|14.25|14.17|14.28|14.2|14.25|14.17|314
1717574700000|2024-06-05 08:05:00|14.28|14.2|14.25|14.17|14.29|14.21|14.25|14.17|228
1717575000000|2024-06-05 08:10:00|14.26|14.18|14.26|14.18|14.28|14.2|14.26|14.18|40
1717575300000|2024-06-05 08:15:00|14.28|14.2|14.28|14.2|14.31|14.23|14.26|14.18|112
1717575600000|2024-06-05 08:20:00|||||||||6
1717575900000|2024-06-05 08:25:00|14.27|14.19|14.28|14.2|14.28|14.2|14.27|14.19|66
1717576200000|2024-06-05 08:30:00|14.27|14.19|14.26|14.18|14.28|14.2|14.26|14.18|131
1717576500000|2024-06-05 08:35:00|||||||||35
1717577100000|2024-06-05 08:45:00|||||||||10
1717577400000|2024-06-05 08:50:00|||||||||8
1717577700000|2024-06-05 08:55:00|||||||||15
1717578000000|2024-06-05 09:00:00|||||||||4
1717578300000|2024-06-05 09:05:00|||||||||66
1717578600000|2024-06-05 09:10:00|||||||||39
1717578900000|2024-06-05 09:15:00|||||||||55
1717579200000|2024-06-05 09:20:00|||||||||2546
1717579500000|2024-06-05 09:25:00|||||||||31
1717579800000|2024-06-05 09:30:00|||||||||202
1717580100000|2024-06-05 09:35:00|||||||||27
1717580400000|2024-06-05 09:40:00|||||||||49
1717580700000|2024-06-05 09:45:00|14.23|14.15|14.23|14.15|14.26|14.18|14.23|14.15|585
1717581000000|2024-06-05 09:50:00|||||||||24
1717581300000|2024-06-05 09:55:00|||||||||39
1717581600000|2024-06-05 10:00:00|||||||||32
1717581900000|2024-06-05 10:05:00|||||||||35
1717582200000|2024-06-05 10:10:00|14.24|14.16|14.24|14.16|14.24|14.16|14.24|14.16|52
1717582500000|2024-06-05 10:15:00|14.21|14.13|14.21|14.13|14.21|14.13|14.21|14.13|36
1717582800000|2024-06-05 10:20:00|||||||||286
1717583100000|2024-06-05 10:25:00|||||||||25
1717583400000|2024-06-05 10:30:00|||||||||454
1717583700000|2024-06-05 10:35:00|||||||||2
1717584000000|2024-06-05 10:40:00|||||||||7
1717584300000|2024-06-05 10:45:00|||||||||3
1717584600000|2024-06-05 10:50:00|14.2|14.12|14.21|14.13|14.21|14.13|14.2|14.12|329
1717584900000|2024-06-05 10:55:00|||||||||13
1717585200000|2024-06-05 11:00:00|14.22|14.14|14.21|14.13|14.22|14.14|14.21|14.13|0
1717585800000|2024-06-05 11:10:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|52
1717586100000|2024-06-05 11:15:00|||||||||4
1717586400000|2024-06-05 11:20:00|||||||||11
1717586700000|2024-06-05 11:25:00|14.16|14.08|14.16|14.08|14.16|14.08|14.16|14.08|29
1717587000000|2024-06-05 11:30:00|14.14|14.06|14.14|14.06|14.14|14.06|14.14|14.06|41
1717587300000|2024-06-05 11:35:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|36
1717587600000|2024-06-05 11:40:00|||||||||46
1717587900000|2024-06-05 11:45:00|||||||||80
1717588200000|2024-06-05 11:50:00|||||||||104
1717588500000|2024-06-05 11:55:00|||||||||2
1717588800000|2024-06-05 12:00:00|||||||||10
1717589100000|2024-06-05 12:05:00|||||||||106
1717589400000|2024-06-05 12:10:00|14.1|14.02|14.09|14.01|14.1|14.02|14.09|14.01|233
1717589700000|2024-06-05 12:15:00|14.11|14.03|14.14|14.06|14.14|14.06|14.11|14.03|265
1717590000000|2024-06-05 12:20:00|14.11|14.03|14.11|14.03|14.11|14.03|14.11|14.03|7
1717590300000|2024-06-05 12:25:00|14.1|14.02|14.09|14.01|14.1|14.02|14.09|14.01|887
1717590600000|2024-06-05 12:30:00|||||||||119
1717590900000|2024-06-05 12:35:00|||||||||3
1717591500000|2024-06-05 12:45:00|||||||||306
1717591800000|2024-06-05 12:50:00|||||||||27
1717592100000|2024-06-05 12:55:00|||||||||91
1717592400000|2024-06-05 13:00:00|||||||||119
1717592700000|2024-06-05 13:05:00|||||||||74
1717593000000|2024-06-05 13:10:00|||||||||2
1717593300000|2024-06-05 13:15:00|||||||||1
1717593600000|2024-06-05 13:20:00|||||||||14
1717593900000|2024-06-05 13:25:00|||||||||211
1717594200000|2024-06-05 13:30:00|14.11|14.03|14.14|14.06|14.16|14.08|14.11|14.03|498
1717594500000|2024-06-05 13:35:00|14.16|14.08|14.16|14.08|14.16|14.08|14.14|14.06|137
1717594800000|2024-06-05 13:40:00|14.19|14.11|14.19|14.11|14.21|14.13|14.16|14.08|644
1717595100000|2024-06-05 13:45:00|14.21|14.13|14.21|14.13|14.21|14.13|14.19|14.11|352
1717595400000|2024-06-05 13:50:00|14.24|14.16|14.24|14.16|14.29|14.21|14.24|14.16|237
1717595700000|2024-06-05 13:55:00|14.25|14.17|14.29|14.21|14.29|14.21|14.24|14.16|49
1717596000000|2024-06-05 14:00:00|14.3|14.22|14.26|14.18|14.39|14.31|14.21|14.13|949
1717596300000|2024-06-05 14:05:00|14.27|14.19|14.33|14.25|14.33|14.25|14.26|14.18|259
1717596600000|2024-06-05 14:10:00|14.31|14.23|14.26|14.18|14.32|14.24|14.26|14.18|102
1717596900000|2024-06-05 14:15:00|14.24|14.16|14.24|14.16|14.24|14.16|14.21|14.13|46
1717597200000|2024-06-05 14:20:00|14.23|14.15|14.14|14.06|14.23|14.15|14.11|14.03|574
1717597500000|2024-06-05 14:25:00|14.16|14.08|14.14|14.06|14.16|14.08|14.14|14.06|229
1717597800000|2024-06-05 14:30:00|14.11|14.03|14.09|14.01|14.11|14.03|14.09|14.01|123
1717598100000|2024-06-05 14:35:00|14.08|14|14.09|14.01|14.09|14.01|14.04|13.96|329
1717598400000|2024-06-05 14:40:00|14.05|13.97|14.08|14|14.09|14.01|14.04|13.96|83
1717598700000|2024-06-05 14:45:00|14.06|13.98|14.09|14.01|14.09|14.01|14.06|13.98|4
1717599000000|2024-06-05 14:50:00|14.1|14.02|14.04|13.96|14.1|14.02|14.04|13.96|140
1717599300000|2024-06-05 14:55:00|14.06|13.98|14.04|13.96|14.09|14.01|14.04|13.96|247
1717599600000|2024-06-05 15:00:00|14.03|13.95|14.02|13.94|14.04|13.96|14.02|13.94|341
1717599900000|2024-06-05 15:05:00|14.04|13.96|14.04|13.96|14.04|13.96|14.02|13.94|230
1717600200000|2024-06-05 15:10:00|14.03|13.95|14.02|13.94|14.04|13.96|14.02|13.94|518
1717600500000|2024-06-05 15:15:00|14.04|13.96|14.04|13.96|14.04|13.96|14.02|13.94|306
1717600800000|2024-06-05 15:20:00|14.07|13.99|14.07|13.99|14.07|13.99|14.07|13.99|38
1717601100000|2024-06-05 15:25:00|14.04|13.96|14.07|13.99|14.07|13.99|14.04|13.96|259
1717601400000|2024-06-05 15:30:00|14.04|13.96|14.06|13.98|14.07|13.99|14.04|13.96|101
1717601700000|2024-06-05 15:35:00|14.04|13.96|14.09|14.01|14.09|14.01|14.04|13.96|66
1717602000000|2024-06-05 15:40:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|4
1717602300000|2024-06-05 15:45:00|14.06|13.98|14.07|13.99|14.07|13.99|14.06|13.98|4
1717602600000|2024-06-05 15:50:00|14.09|14.01|14.07|13.99|14.09|14.01|14.04|13.96|716
1717602900000|2024-06-05 15:55:00|14.04|13.96|14.06|13.98|14.06|13.98|14.03|13.95|64
1717603200000|2024-06-05 16:00:00|14.07|13.99|14.04|13.96|14.07|13.99|14.03|13.95|321
1717603500000|2024-06-05 16:05:00|||||||||26
1717603800000|2024-06-05 16:10:00|14.06|13.98|14.07|13.99|14.07|13.99|14.06|13.98|24
1717604400000|2024-06-05 16:20:00|||||||||114
1717604700000|2024-06-05 16:25:00|||||||||85
1717605300000|2024-06-05 16:35:00|||||||||6
1717605600000|2024-06-05 16:40:00|14.04|13.96|14.07|13.99|14.07|13.99|14.04|13.96|1
1717605900000|2024-06-05 16:45:00|14.04|13.96|14.04|13.96|14.04|13.96|14.04|13.96|27
1717606200000|2024-06-05 16:50:00|14.06|13.98|14.07|13.99|14.07|13.99|14.04|13.96|2
1717607100000|2024-06-05 17:05:00|||||||||6
1717608000000|2024-06-05 17:20:00|14.08|14|14.07|13.99|14.09|14.01|14.07|13.99|82
1717608900000|2024-06-05 17:35:00|14.02|13.94|14.02|13.94|14.07|13.99|14.02|13.94|230
1717609200000|2024-06-05 17:40:00|14.06|13.98|14.02|13.94|14.07|13.99|14.02|13.94|114
1717609500000|2024-06-05 17:45:00|14.03|13.95|14.02|13.94|14.07|13.99|14.02|13.94|35
1717609800000|2024-06-05 17:50:00|||||||||1
1717611900000|2024-06-05 18:25:00|||||||||1
1717612200000|2024-06-05 18:30:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|9
1717612500000|2024-06-05 18:35:00|13.98|13.9|13.98|13.9|14.02|13.94|13.97|13.89|72
1717612800000|2024-06-05 18:40:00|13.97|13.89|13.98|13.9|13.98|13.9|13.97|13.89|0
1717613100000|2024-06-05 18:45:00|14|13.92|14.02|13.94|14.02|13.94|13.97|13.89|23
1717613400000|2024-06-05 18:50:00|14|13.92|13.97|13.89|14|13.92|13.97|13.89|7
1717613700000|2024-06-05 18:55:00|13.95|13.87|13.97|13.89|13.97|13.89|13.95|13.87|467
1717614000000|2024-06-05 19:00:00|||||||||97
1717615500000|2024-06-05 19:25:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|0
1717616100000|2024-06-05 19:35:00|||||||||4
1717616400000|2024-06-05 19:40:00|||||||||3
1717616700000|2024-06-05 19:45:00|||||||||24
1717617000000|2024-06-05 19:50:00|13.95|13.87|13.95|13.87|13.95|13.87|13.95|13.87|196
1717617300000|2024-06-05 19:55:00|14|13.92|14|13.92|14|13.92|14|13.92|138
1717632900000|2024-06-06 00:15:00|14.09|13.84|14.11|13.86|14.11|13.86|14.09|13.84|0
1717633200000|2024-06-06 00:20:00|14.1|13.85|14|13.92|14.1|13.94|14|13.85|0
1717633800000|2024-06-06 00:30:00|14.01|13.93|14.01|13.93|14.01|13.93|14|13.92|0
1717634100000|2024-06-06 00:35:00|14|13.92|14.04|13.96|14.04|13.96|14|13.92|0
1717634400000|2024-06-06 00:40:00|14.02|13.94|14|13.92|14.02|13.94|14|13.92|0
1717636200000|2024-06-06 01:10:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|0
1717637100000|2024-06-06 01:25:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|0
1717637700000|2024-06-06 01:35:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|0
1717638000000|2024-06-06 01:40:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|0
1717639200000|2024-06-06 02:00:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|0
1717645500000|2024-06-06 03:45:00|14.03|13.95|14.02|13.94|14.03|13.95|14.02|13.94|0
1717646100000|2024-06-06 03:55:00|14.03|13.95|14.02|13.94|14.03|13.95|14.02|13.94|0
1717646400000|2024-06-06 04:00:00|14.03|13.95|14.03|13.95|14.03|13.95|14.02|13.94|0
1717646700000|2024-06-06 04:05:00|14.02|13.94|14.02|13.94|14.02|13.94|14.02|13.94|0
1717647000000|2024-06-06 04:10:00|14.03|13.95|14.03|13.95|14.03|13.95|14.02|13.94|0
1717647300000|2024-06-06 04:15:00|14.02|13.94|14.02|13.94|14.03|13.95|14.02|13.94|0
1717647900000|2024-06-06 04:25:00|14.03|13.95|14.02|13.94|14.03|13.95|14.02|13.94|0
1717648200000|2024-06-06 04:30:00|14|13.92|14|13.92|14|13.92|14|13.92|0
1717648800000|2024-06-06 04:40:00|14.02|13.94|14.02|13.94|14.02|13.94|14.02|13.94|0
1717649100000|2024-06-06 04:45:00|14|13.92|13.99|13.91|14|13.92|13.99|13.91|0
1717650600000|2024-06-06 05:10:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|0
1717651500000|2024-06-06 05:25:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|0
1717651800000|2024-06-06 05:30:00|13.97|13.89|13.98|13.9|13.98|13.9|13.97|13.89|0
1717652100000|2024-06-06 05:35:00|13.97|13.89|13.98|13.9|13.98|13.9|13.97|13.89|0
1717652700000|2024-06-06 05:45:00|13.97|13.89|13.97|13.89|13.98|13.9|13.97|13.89|0
1717653000000|2024-06-06 05:50:00|13.98|13.9|13.97|13.89|13.98|13.9|13.97|13.89|2
1717653300000|2024-06-06 05:55:00|13.98|13.9|13.97|13.89|13.98|13.9|13.97|13.89|0
1717653600000|2024-06-06 06:00:00|13.98|13.9|13.99|13.91|13.99|13.91|13.97|13.89|11
1717653900000|2024-06-06 06:05:00|13.98|13.9|13.98|13.9|13.98|13.9|13.97|13.89|38
1717654200000|2024-06-06 06:10:00|13.99|13.91|13.98|13.9|13.99|13.91|13.97|13.89|19
1717654500000|2024-06-06 06:15:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|0
1717655400000|2024-06-06 06:30:00|||||||||8
1717656300000|2024-06-06 06:45:00|||||||||137
1717656600000|2024-06-06 06:50:00|13.96|13.88|13.96|13.88|13.96|13.88|13.96|13.88|0
1717656900000|2024-06-06 06:55:00|||||||||30
1717657200000|2024-06-06 07:00:00|13.98|13.9|13.99|13.91|13.99|13.91|13.98|13.9|228
1717657500000|2024-06-06 07:05:00|14.01|13.93|14.02|13.94|14.04|13.96|14.01|13.93|390
1717657800000|2024-06-06 07:10:00|14|13.92|13.97|13.89|14|13.92|13.97|13.89|231
1717658100000|2024-06-06 07:15:00|13.98|13.9|13.97|13.89|13.98|13.9|13.97|13.89|81
1717658400000|2024-06-06 07:20:00|13.99|13.91|13.99|13.91|13.99|13.91|13.97|13.89|651
1717658700000|2024-06-06 07:25:00|13.98|13.9|13.97|13.89|13.98|13.9|13.97|13.89|362
1717659000000|2024-06-06 07:30:00|13.99|13.91|14.02|13.94|14.02|13.94|13.97|13.89|185
1717659300000|2024-06-06 07:35:00|13.99|13.91|13.99|13.91|14.02|13.94|13.99|13.91|57
1717659600000|2024-06-06 07:40:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|710
1717659900000|2024-06-06 07:45:00|||||||||29
1717660200000|2024-06-06 07:50:00|||||||||47
1717660500000|2024-06-06 07:55:00|||||||||55
1717660800000|2024-06-06 08:00:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|678
1717661100000|2024-06-06 08:05:00|13.94|13.86|13.97|13.89|13.97|13.89|13.94|13.86|625
1717661400000|2024-06-06 08:10:00|13.98|13.9|13.97|13.89|14.02|13.94|13.97|13.89|171
1717661700000|2024-06-06 08:15:00|13.98|13.9|13.94|13.86|13.99|13.91|13.94|13.86|1069
1717662000000|2024-06-06 08:20:00|||||||||230
1717662300000|2024-06-06 08:25:00|13.96|13.88|13.94|13.86|13.99|13.91|13.94|13.86|176
1717662600000|2024-06-06 08:30:00|13.95|13.87|13.96|13.88|13.96|13.88|13.94|13.86|30
1717662900000|2024-06-06 08:35:00|13.98|13.9|13.99|13.91|13.99|13.91|13.98|13.9|27
1717663200000|2024-06-06 08:40:00|||||||||35
1717663500000|2024-06-06 08:45:00|14.03|13.95|14|13.92|14.03|13.95|13.99|13.91|113
1717663800000|2024-06-06 08:50:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|49
1717664100000|2024-06-06 08:55:00|14|13.92|14.04|13.96|14.04|13.96|13.99|13.91|42
1717664400000|2024-06-06 09:00:00|13.99|13.91|14|13.92|14|13.92|13.99|13.91|207
1717664700000|2024-06-06 09:05:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|47
1717665000000|2024-06-06 09:10:00|14|13.92|13.99|13.91|14|13.92|13.99|13.91|43
1717665300000|2024-06-06 09:15:00|||||||||141
1717665600000|2024-06-06 09:20:00|14|13.92|13.99|13.91|14.01|13.93|13.99|13.91|108
1717665900000|2024-06-06 09:25:00|14.01|13.93|13.99|13.91|14.03|13.95|13.99|13.91|80
1717666200000|2024-06-06 09:30:00|||||||||52
1717666500000|2024-06-06 09:35:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|53
1717666800000|2024-06-06 09:40:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|58
1717667100000|2024-06-06 09:45:00|14|13.92|14|13.92|14|13.92|13.99|13.91|88
1717667400000|2024-06-06 09:50:00|13.99|13.91|14.02|13.94|14.02|13.94|13.99|13.91|561
1717667700000|2024-06-06 09:55:00|13.99|13.91|14|13.92|14.02|13.94|13.99|13.91|417
1717668000000|2024-06-06 10:00:00|13.99|13.91|13.99|13.91|14.02|13.94|13.99|13.91|88
1717668300000|2024-06-06 10:05:00|14.02|13.94|14.01|13.93|14.02|13.94|14|13.92|106
1717668600000|2024-06-06 10:10:00|14.02|13.94|14.02|13.94|14.02|13.94|14.01|13.93|54
1717668900000|2024-06-06 10:15:00|||||||||15
1717669200000|2024-06-06 10:20:00|||||||||49
1717669500000|2024-06-06 10:25:00|14.01|13.93|13.98|13.9|14.01|13.93|13.97|13.89|252
1717669800000|2024-06-06 10:30:00|13.97|13.89|13.97|13.89|13.98|13.9|13.97|13.89|35
1717670100000|2024-06-06 10:35:00|||||||||25
1717670400000|2024-06-06 10:40:00|13.99|13.91|14.02|13.94|14.02|13.94|13.99|13.91|45
1717670700000|2024-06-06 10:45:00|13.99|13.91|13.98|13.9|13.99|13.91|13.97|13.89|132
1717671000000|2024-06-06 10:50:00|13.97|13.89|13.97|13.89|13.98|13.9|13.97|13.89|80
1717671300000|2024-06-06 10:55:00|13.95|13.87|13.95|13.87|13.95|13.87|13.95|13.87|204
1717671600000|2024-06-06 11:00:00|13.96|13.88|13.96|13.88|13.96|13.88|13.95|13.87|876
1717671900000|2024-06-06 11:05:00|13.95|13.87|13.96|13.88|13.96|13.88|13.95|13.87|15
1717672200000|2024-06-06 11:10:00|13.95|13.87|13.96|13.88|13.96|13.88|13.95|13.87|44
1717672500000|2024-06-06 11:15:00|13.97|13.89|13.96|13.88|13.97|13.89|13.95|13.87|171
1717672800000|2024-06-06 11:20:00|13.95|13.87|13.96|13.88|13.96|13.88|13.95|13.87|14
1717673100000|2024-06-06 11:25:00|13.97|13.89|13.97|13.89|13.97|13.89|13.96|13.88|42
1717673400000|2024-06-06 11:30:00|13.96|13.88|13.97|13.89|13.97|13.89|13.96|13.88|28
1717673700000|2024-06-06 11:35:00|||||||||28
1717674000000|2024-06-06 11:40:00|||||||||21
1717674300000|2024-06-06 11:45:00|||||||||58
1717674600000|2024-06-06 11:50:00|||||||||10
1717674900000|2024-06-06 11:55:00|||||||||9
1717675200000|2024-06-06 12:00:00|||||||||30
1717675500000|2024-06-06 12:05:00|13.95|13.87|13.95|13.87|13.95|13.87|13.95|13.87|454
1717675800000|2024-06-06 12:10:00|13.97|13.89|13.95|13.87|13.97|13.89|13.95|13.87|144
1717676100000|2024-06-06 12:15:00|13.96|13.88|13.97|13.89|14.02|13.94|13.95|13.87|604
1717676400000|2024-06-06 12:20:00|14|13.92|13.97|13.89|14|13.92|13.97|13.89|42
1717676700000|2024-06-06 12:25:00|||||||||28
1717677000000|2024-06-06 12:30:00|13.93|13.85|13.95|13.87|13.97|13.89|13.92|13.84|997
1717677300000|2024-06-06 12:35:00|13.97|13.89|14.02|13.94|14.02|13.94|13.97|13.89|237
1717677600000|2024-06-06 12:40:00|14.03|13.95|14.02|13.94|14.03|13.95|14.02|13.94|94
1717677900000|2024-06-06 12:45:00|||||||||39
1717678200000|2024-06-06 12:50:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|49
1717678500000|2024-06-06 12:55:00|14|13.92|14|13.92|14|13.92|14|13.92|22
1717678800000|2024-06-06 13:00:00|14.02|13.94|14.02|13.94|14.02|13.94|14.02|13.94|345
1717679100000|2024-06-06 13:05:00|14|13.92|14|13.92|14|13.92|14|13.92|943
1717679400000|2024-06-06 13:10:00|14.05|13.97|14|13.92|14.05|13.97|14|13.92|936
1717679700000|2024-06-06 13:15:00|13.97|13.89|13.95|13.87|13.98|13.9|13.95|13.87|180
1717680000000|2024-06-06 13:20:00|||||||||97
1717680300000|2024-06-06 13:25:00|||||||||17
1717680600000|2024-06-06 13:30:00|13.97|13.89|13.95|13.87|13.97|13.89|13.95|13.87|94
1717680900000|2024-06-06 13:35:00|13.97|13.89|13.97|13.89|13.97|13.89|13.95|13.87|462
1717681200000|2024-06-06 13:40:00|13.98|13.9|14|13.92|14|13.92|13.97|13.89|42
1717681500000|2024-06-06 13:45:00|14.02|13.94|14.01|13.93|14.02|13.94|14|13.92|246
1717681800000|2024-06-06 13:50:00|14.02|13.94|14.05|13.97|14.07|13.99|14.02|13.94|462
1717682100000|2024-06-06 13:55:00|14.07|13.99|14.07|13.99|14.07|13.99|14.05|13.97|93
1717682400000|2024-06-06 14:00:00|14.05|13.97|14|13.92|14.07|13.99|14|13.92|600
1717682700000|2024-06-06 14:05:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|374
1717683000000|2024-06-06 14:10:00|13.95|13.87|14|13.92|14|13.92|13.95|13.87|161
1717683300000|2024-06-06 14:15:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|332
1717683600000|2024-06-06 14:20:00|13.97|13.89|13.95|13.87|13.97|13.89|13.95|13.87|548
1717683900000|2024-06-06 14:25:00|13.96|13.88|14|13.92|14|13.92|13.95|13.87|131
1717684200000|2024-06-06 14:30:00|13.99|13.91|14|13.92|14|13.92|13.97|13.89|408
1717684500000|2024-06-06 14:35:00|13.97|13.89|13.95|13.87|14|13.92|13.95|13.87|79
1717684800000|2024-06-06 14:40:00|13.97|13.89|13.95|13.87|14|13.92|13.95|13.87|1487
1717685100000|2024-06-06 14:45:00|13.97|13.89|13.97|13.89|13.97|13.89|13.95|13.87|85
1717685400000|2024-06-06 14:50:00|14|13.92|14|13.92|14|13.92|14|13.92|59
1717685700000|2024-06-06 14:55:00|13.95|13.87|13.97|13.89|13.99|13.91|13.95|13.87|484
1717686000000|2024-06-06 15:00:00|13.96|13.88|13.95|13.87|13.97|13.89|13.95|13.87|329
1717686300000|2024-06-06 15:05:00|||||||||105
1717686600000|2024-06-06 15:10:00|||||||||54
1717686900000|2024-06-06 15:15:00|||||||||518
1717687200000|2024-06-06 15:20:00|||||||||171
1717687500000|2024-06-06 15:25:00|||||||||150
1717687800000|2024-06-06 15:30:00|13.96|13.88|13.95|13.87|13.97|13.89|13.95|13.87|280
1717688100000|2024-06-06 15:35:00|13.96|13.88|13.95|13.87|13.97|13.89|13.95|13.87|95
1717688400000|2024-06-06 15:40:00|13.97|13.89|13.97|13.89|13.97|13.89|13.96|13.88|31
1717688700000|2024-06-06 15:45:00|13.96|13.88|13.95|13.87|13.96|13.88|13.95|13.87|80
1717689000000|2024-06-06 15:50:00|||||||||25
1717689300000|2024-06-06 15:55:00|||||||||39
1717689600000|2024-06-06 16:00:00|13.92|13.84|13.95|13.87|13.95|13.87|13.92|13.84|350
1717690200000|2024-06-06 16:10:00|||||||||2
1717690500000|2024-06-06 16:15:00|13.97|13.89|13.96|13.88|13.97|13.89|13.95|13.87|164
1717690800000|2024-06-06 16:20:00|13.97|13.89|14|13.92|14|13.92|13.96|13.88|130
1717691100000|2024-06-06 16:25:00|14.05|13.97|14.01|13.93|14.05|13.97|14.01|13.93|68
1717691400000|2024-06-06 16:30:00|14|13.92|14.05|13.97|14.05|13.97|14|13.92|42
1717691700000|2024-06-06 16:35:00|||||||||5
1717692000000|2024-06-06 16:40:00|14.07|13.99|14.05|13.97|14.1|14.02|14.05|13.97|518
1717692300000|2024-06-06 16:45:00|14.04|13.96|14.05|13.97|14.05|13.97|14.03|13.95|199
1717692600000|2024-06-06 16:50:00|14.04|13.96|14|13.92|14.05|13.97|14|13.92|86
1717692900000|2024-06-06 16:55:00|14.02|13.94|14|13.92|14.05|13.97|14|13.92|64
1717693200000|2024-06-06 17:00:00|14.01|13.93|14|13.92|14.02|13.94|14|13.92|38
1717693500000|2024-06-06 17:05:00|||||||||1
1717694100000|2024-06-06 17:15:00|13.95|13.87|13.95|13.87|14|13.92|13.95|13.87|123
1717694400000|2024-06-06 17:20:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|177
1717694700000|2024-06-06 17:25:00|13.93|13.85|13.93|13.85|13.93|13.85|13.9|13.82|76
1717695000000|2024-06-06 17:30:00|13.94|13.86|13.93|13.85|13.95|13.87|13.93|13.85|8
1717695300000|2024-06-06 17:35:00|||||||||5
1717695600000|2024-06-06 17:40:00|13.95|13.87|13.95|13.87|13.95|13.87|13.93|13.85|33
1717695900000|2024-06-06 17:45:00|13.94|13.86|13.96|13.88|13.96|13.88|13.93|13.85|47
1717696200000|2024-06-06 17:50:00|13.95|13.87|13.94|13.86|13.96|13.88|13.94|13.86|13
1717696500000|2024-06-06 17:55:00|13.95|13.87|13.96|13.88|13.96|13.88|13.94|13.86|17
1717696800000|2024-06-06 18:00:00|13.95|13.87|13.99|13.91|13.99|13.91|13.94|13.86|1
1717697100000|2024-06-06 18:05:00|14.01|13.93|14.06|13.98|14.06|13.98|13.99|13.91|246
1717697400000|2024-06-06 18:10:00|14.09|14.01|14.06|13.98|14.11|14.03|14.01|13.93|170
1717697700000|2024-06-06 18:15:00|14.04|13.96|14.01|13.93|14.05|13.97|13.99|13.91|33
1717698000000|2024-06-06 18:20:00|14|13.92|14.01|13.93|14.01|13.93|13.99|13.91|9
1717698300000|2024-06-06 18:25:00|14|13.92|14.01|13.93|14.01|13.93|13.99|13.91|17
1717698600000|2024-06-06 18:30:00|14.02|13.94|14.01|13.93|14.04|13.96|14.01|13.93|22
1717698900000|2024-06-06 18:35:00|14.02|13.94|14|13.92|14.04|13.96|14|13.92|20
1717699200000|2024-06-06 18:40:00|13.99|13.91|14.01|13.93|14.01|13.93|13.99|13.91|17
1717699500000|2024-06-06 18:45:00|14|13.92|13.99|13.91|14.01|13.93|13.97|13.89|0
1717699800000|2024-06-06 18:50:00|13.96|13.88|13.95|13.87|13.99|13.91|13.94|13.86|269
1717700100000|2024-06-06 18:55:00|13.96|13.88|13.99|13.91|13.99|13.91|13.95|13.87|2
1717700400000|2024-06-06 19:00:00|13.97|13.89|13.99|13.91|13.99|13.91|13.96|13.88|9
1717700700000|2024-06-06 19:05:00|13.97|13.89|13.96|13.88|13.99|13.91|13.95|13.87|0
1717701000000|2024-06-06 19:10:00|13.99|13.91|13.99|13.91|14.01|13.93|13.97|13.89|23
1717701600000|2024-06-06 19:20:00|14.01|13.93|14.01|13.93|14.01|13.93|14|13.92|5
1717701900000|2024-06-06 19:25:00|14.04|13.96|13.99|13.91|14.05|13.97|13.99|13.91|175
1717702200000|2024-06-06 19:30:00|14|13.92|14.01|13.93|14.01|13.93|13.99|13.91|6
1717702500000|2024-06-06 19:35:00|14.04|13.96|14.04|13.96|14.04|13.96|14.01|13.93|2
1717702800000|2024-06-06 19:40:00|14.02|13.94|14.01|13.93|14.04|13.96|14.01|13.93|9
1717703100000|2024-06-06 19:45:00|14.02|13.94|14.01|13.93|14.04|13.96|13.99|13.91|86
1717703400000|2024-06-06 19:50:00|14|13.92|14.01|13.93|14.01|13.93|14|13.92|7
1717703700000|2024-06-06 19:55:00|14.02|13.94|13.96|13.88|14.04|13.96|13.95|13.87|22
1717719300000|2024-06-07 00:15:00|14.12|13.82|14.12|13.82|14.12|13.82|14.1|13.8|0
1717719600000|2024-06-07 00:20:00|14.09|13.84|14.02|13.94|14.09|13.94|14.02|13.84|0
1717721100000|2024-06-07 00:45:00|14|13.92|14.02|13.94|14.02|13.94|14|13.92|0
1717722000000|2024-06-07 01:00:00|14|13.92|14.02|13.94|14.02|13.94|14|13.92|0
1717724700000|2024-06-07 01:45:00|14.01|13.93|14.01|13.93|14.02|13.94|14.01|13.93|0
1717725000000|2024-06-07 01:50:00|14|13.92|13.98|13.9|14|13.92|13.98|13.9|0
1717725300000|2024-06-07 01:55:00|14|13.92|14|13.92|14|13.92|13.98|13.9|0
1717725900000|2024-06-07 02:05:00|13.98|13.9|14|13.92|14|13.92|13.98|13.9|0
1717726200000|2024-06-07 02:10:00|13.98|13.9|13.98|13.9|14|13.92|13.98|13.9|0
1717726500000|2024-06-07 02:15:00|14|13.92|13.94|13.86|14|13.92|13.94|13.86|64
1717726800000|2024-06-07 02:20:00|||||||||6
1717731900000|2024-06-07 03:45:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|10
1717732200000|2024-06-07 03:50:00|13.97|13.72|13.89|13.81|13.97|13.85|13.89|13.72|8
1717733400000|2024-06-07 04:10:00|13.99|13.74|13.89|13.81|13.99|13.81|13.89|13.74|0
1717734000000|2024-06-07 04:20:00|13.99|13.74|13.89|13.81|13.99|13.81|13.89|13.74|0
1717734900000|2024-06-07 04:35:00|13.88|13.8|13.88|13.8|13.88|13.8|13.88|13.8|1
1717735500000|2024-06-07 04:45:00|13.87|13.79|13.87|13.79|13.87|13.79|13.87|13.79|0
1717737000000|2024-06-07 05:10:00|13.89|13.81|13.9|13.82|13.92|13.84|13.89|13.81|14
1717738500000|2024-06-07 05:35:00|13.89|13.81|13.89|13.81|13.89|13.81|13.89|13.81|31
1717739700000|2024-06-07 05:55:00|||||||||2
1717740600000|2024-06-07 06:10:00|13.9|13.82|13.9|13.82|13.9|13.82|13.9|13.82|15
1717740900000|2024-06-07 06:15:00|13.91|13.83|13.91|13.83|13.91|13.83|13.9|13.82|7
1717741500000|2024-06-07 06:25:00|13.9|13.82|13.89|13.81|13.9|13.82|13.89|13.81|2
1717741800000|2024-06-07 06:30:00|||||||||50
1717742400000|2024-06-07 06:40:00|||||||||108
1717742700000|2024-06-07 06:45:00|||||||||26
1717743000000|2024-06-07 06:50:00|13.84|13.76|13.89|13.81|13.89|13.81|13.84|13.76|90
1717743300000|2024-06-07 06:55:00|13.88|13.8|13.89|13.81|13.9|13.82|13.87|13.79|34
1717743600000|2024-06-07 07:00:00|13.85|13.77|13.89|13.81|13.89|13.81|13.84|13.76|135
1717743900000|2024-06-07 07:05:00|||||||||2
1717744200000|2024-06-07 07:10:00|||||||||14
1717744500000|2024-06-07 07:15:00|||||||||42
1717744800000|2024-06-07 07:20:00|13.91|13.83|13.91|13.83|13.91|13.83|13.91|13.83|241
1717745100000|2024-06-07 07:25:00|||||||||56
1717745400000|2024-06-07 07:30:00|13.88|13.8|13.91|13.83|13.91|13.83|13.88|13.8|296
1717745700000|2024-06-07 07:35:00|||||||||36
1717746000000|2024-06-07 07:40:00|13.89|13.81|13.89|13.81|13.91|13.83|13.89|13.81|51
1717746300000|2024-06-07 07:45:00|13.9|13.82|13.91|13.83|13.91|13.83|13.89|13.81|106
1717746600000|2024-06-07 07:50:00|13.9|13.82|13.9|13.82|13.91|13.83|13.89|13.81|193
1717746900000|2024-06-07 07:55:00|13.91|13.83|13.89|13.81|13.91|13.83|13.89|13.81|89
1717747200000|2024-06-07 08:00:00|13.91|13.83|13.91|13.83|13.91|13.83|13.89|13.81|56
1717747500000|2024-06-07 08:05:00|||||||||15
1717747800000|2024-06-07 08:10:00|||||||||19
1717748100000|2024-06-07 08:15:00|||||||||81
1717748400000|2024-06-07 08:20:00|||||||||35
1717748700000|2024-06-07 08:25:00|13.89|13.81|13.89|13.81|13.91|13.83|13.89|13.81|184
1717749000000|2024-06-07 08:30:00|13.91|13.83|13.89|13.81|13.94|13.86|13.89|13.81|170
1717749300000|2024-06-07 08:35:00|13.9|13.82|13.94|13.86|13.94|13.86|13.89|13.81|39
1717749600000|2024-06-07 08:40:00|||||||||109
1717749900000|2024-06-07 08:45:00|13.96|13.88|13.96|13.88|13.96|13.88|13.96|13.88|48
1717750200000|2024-06-07 08:50:00|13.99|13.91|13.99|13.91|14.01|13.93|13.99|13.91|233
1717750500000|2024-06-07 08:55:00|14|13.92|13.94|13.86|14.01|13.93|13.94|13.86|798
1717750800000|2024-06-07 09:00:00|13.95|13.87|13.96|13.88|13.96|13.88|13.94|13.86|307
1717751100000|2024-06-07 09:05:00|13.99|13.91|13.99|13.91|14.01|13.93|13.99|13.91|576
1717751400000|2024-06-07 09:10:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|76
1717751700000|2024-06-07 09:15:00|14.01|13.93|14.04|13.96|14.04|13.96|14.01|13.93|88
1717752000000|2024-06-07 09:20:00|||||||||42
1717752300000|2024-06-07 09:25:00|14.01|13.93|13.99|13.91|14.01|13.93|13.99|13.91|198
1717752600000|2024-06-07 09:30:00|||||||||16
1717752900000|2024-06-07 09:35:00|14|13.92|14|13.92|14|13.92|14|13.92|83
1717753200000|2024-06-07 09:40:00|||||||||21
1717753500000|2024-06-07 09:45:00|13.95|13.87|13.96|13.88|13.96|13.88|13.95|13.87|87
1717753800000|2024-06-07 09:50:00|13.98|13.9|13.98|13.9|13.98|13.9|13.96|13.88|15
1717754100000|2024-06-07 09:55:00|13.96|13.88|13.96|13.88|14|13.92|13.96|13.88|36
1717754400000|2024-06-07 10:00:00|||||||||400
1717754700000|2024-06-07 10:05:00|14|13.92|13.96|13.88|14|13.92|13.96|13.88|154
1717755000000|2024-06-07 10:10:00|13.98|13.9|13.96|13.88|13.98|13.9|13.96|13.88|193
1717755300000|2024-06-07 10:15:00|||||||||24
1717755600000|2024-06-07 10:20:00|14|13.92|13.96|13.88|14|13.92|13.96|13.88|167
1717755900000|2024-06-07 10:25:00|13.98|13.9|13.98|13.9|13.98|13.9|13.96|13.88|575
1717756200000|2024-06-07 10:30:00|14.01|13.93|14|13.92|14.01|13.93|14|13.92|17
1717756500000|2024-06-07 10:35:00|14.02|13.94|14.02|13.94|14.02|13.94|13.98|13.9|17
1717756800000|2024-06-07 10:40:00|||||||||32
1717757100000|2024-06-07 10:45:00|14.03|13.95|14.08|14|14.08|14|14.03|13.95|658
1717757400000|2024-06-07 10:50:00|||||||||247
1717757700000|2024-06-07 10:55:00|14.1|14.02|14.08|14|14.1|14.02|14.08|14|281
1717758000000|2024-06-07 11:00:00|14.09|14.01|14.1|14.02|14.1|14.02|14.08|14|650
1717758300000|2024-06-07 11:05:00|||||||||65
1717758600000|2024-06-07 11:10:00|14.12|14.04|14.15|14.07|14.15|14.07|14.12|14.04|29
1717758900000|2024-06-07 11:15:00|14.1|14.02|14.1|14.02|14.11|14.03|14.1|14.02|70
1717759200000|2024-06-07 11:20:00|14.11|14.03|14.15|14.07|14.15|14.07|14.1|14.02|243
1717759500000|2024-06-07 11:25:00|||||||||80
1717759800000|2024-06-07 11:30:00|14.12|14.04|14.1|14.02|14.12|14.04|14.1|14.02|274
1717760100000|2024-06-07 11:35:00|||||||||35
1717760400000|2024-06-07 11:40:00|||||||||47
1717760700000|2024-06-07 11:45:00|||||||||55
1717761000000|2024-06-07 11:50:00|14.09|14.01|14.09|14.01|14.1|14.02|14.05|13.97|763
1717761300000|2024-06-07 11:55:00|14.07|13.99|14.07|13.99|14.09|14.01|14.05|13.97|13
1717761600000|2024-06-07 12:00:00|14.05|13.97|14.07|13.99|14.07|13.99|14.05|13.97|23
1717761900000|2024-06-07 12:05:00|14.09|14.01|14.05|13.97|14.09|14.01|14.05|13.97|46
1717762200000|2024-06-07 12:10:00|||||||||23
1717762500000|2024-06-07 12:15:00|14.02|13.94|14.04|13.96|14.05|13.97|14.02|13.94|143
1717762800000|2024-06-07 12:20:00|14.02|13.94|14.02|13.94|14.02|13.94|14.02|13.94|14
1717763100000|2024-06-07 12:25:00|14.04|13.96|13.97|13.89|14.04|13.96|13.96|13.88|350
1717763400000|2024-06-07 12:30:00|13.95|13.87|14.14|14.06|14.21|14.13|13.95|13.86|1229
1717763700000|2024-06-07 12:35:00|14.15|14.07|14.14|14.06|14.15|14.07|14.09|14.01|415
1717764000000|2024-06-07 12:40:00|14.15|14.07|14.22|14.14|14.25|14.17|14.15|14.07|440
1717764300000|2024-06-07 12:45:00|14.24|14.16|14.15|14.07|14.27|14.19|14.15|14.07|563
1717764600000|2024-06-07 12:50:00|14.14|14.06|14.2|14.12|14.2|14.12|14.12|14.04|219
1717764900000|2024-06-07 12:55:00|14.19|14.11|14.16|14.08|14.21|14.13|14.14|14.06|147
1717765200000|2024-06-07 13:00:00|14.17|14.09|14.11|14.03|14.17|14.09|14.11|14.03|348
1717765500000|2024-06-07 13:05:00|14.09|14.01|14.06|13.98|14.11|14.03|14.06|13.98|211
1717765800000|2024-06-07 13:10:00|14.07|13.99|14.1|14.02|14.1|14.02|14.06|13.98|115
1717766100000|2024-06-07 13:15:00|14.09|14.01|14.04|13.96|14.11|14.03|14.04|13.96|238
1717766400000|2024-06-07 13:20:00|14.05|13.97|14.06|13.98|14.06|13.98|14.04|13.96|27
1717766700000|2024-06-07 13:25:00|||||||||42
1717767000000|2024-06-07 13:30:00|14.07|13.99|14.09|14.01|14.11|14.03|14.07|13.99|141
1717767300000|2024-06-07 13:35:00|14.07|13.99|14.06|13.98|14.11|14.03|14.06|13.98|277
1717767600000|2024-06-07 13:40:00|14.02|13.94|13.94|13.86|14.02|13.94|13.94|13.86|404
1717767900000|2024-06-07 13:45:00|13.95|13.87|13.96|13.88|14.01|13.93|13.94|13.86|279
1717768200000|2024-06-07 13:50:00|13.94|13.86|13.96|13.88|13.97|13.89|13.94|13.86|146
1717768500000|2024-06-07 13:55:00|13.97|13.89|13.96|13.88|14.01|13.93|13.96|13.88|550
1717768800000|2024-06-07 14:00:00|13.97|13.89|13.94|13.86|14.01|13.93|13.94|13.86|391
1717769100000|2024-06-07 14:05:00|13.99|13.91|13.94|13.86|13.99|13.91|13.94|13.86|100
1717769400000|2024-06-07 14:10:00|13.95|13.87|13.94|13.86|13.99|13.91|13.94|13.86|28
1717769700000|2024-06-07 14:15:00|13.95|13.87|13.94|13.86|13.99|13.91|13.94|13.86|675
1717770000000|2024-06-07 14:20:00|13.92|13.84|13.92|13.84|13.97|13.89|13.92|13.84|221
1717770300000|2024-06-07 14:25:00|||||||||77
1717770600000|2024-06-07 14:30:00|13.97|13.89|13.97|13.89|13.97|13.89|13.97|13.89|281
1717770900000|2024-06-07 14:35:00|13.94|13.86|13.92|13.84|13.94|13.86|13.92|13.84|226
1717771200000|2024-06-07 14:40:00|13.91|13.83|13.92|13.84|13.92|13.84|13.9|13.82|168
1717771500000|2024-06-07 14:45:00|13.9|13.82|13.93|13.85|13.94|13.86|13.9|13.82|385
1717771800000|2024-06-07 14:50:00|13.94|13.86|13.93|13.85|13.94|13.86|13.93|13.85|181
1717772100000|2024-06-07 14:55:00|13.94|13.86|13.95|13.87|13.95|13.87|13.93|13.85|252
1717772400000|2024-06-07 15:00:00|13.96|13.88|13.95|13.87|13.97|13.89|13.95|13.87|228
1717772700000|2024-06-07 15:05:00|13.97|13.89|13.97|13.89|14|13.92|13.95|13.87|389
1717773000000|2024-06-07 15:10:00|13.95|13.87|13.95|13.87|13.97|13.89|13.95|13.87|110
1717773300000|2024-06-07 15:15:00|13.94|13.86|13.95|13.87|13.95|13.87|13.94|13.86|9
1717773600000|2024-06-07 15:20:00|13.94|13.86|13.92|13.84|13.95|13.87|13.9|13.82|466
1717773900000|2024-06-07 15:25:00|13.91|13.83|13.92|13.84|13.94|13.86|13.9|13.82|855
1717774200000|2024-06-07 15:30:00|13.94|13.86|13.92|13.84|13.94|13.86|13.92|13.84|40
1717774500000|2024-06-07 15:35:00|13.95|13.87|13.92|13.84|13.95|13.87|13.92|13.84|28
1717774800000|2024-06-07 15:40:00|13.89|13.81|13.92|13.84|13.92|13.84|13.87|13.79|264
1717775100000|2024-06-07 15:45:00|13.9|13.82|13.87|13.79|13.92|13.84|13.87|13.79|34
1717775400000|2024-06-07 15:50:00|||||||||76
1717775700000|2024-06-07 15:55:00|||||||||32
1717776000000|2024-06-07 16:00:00|||||||||63
1717776300000|2024-06-07 16:05:00|13.85|13.77|13.87|13.79|13.87|13.79|13.85|13.77|64
1717776600000|2024-06-07 16:10:00|13.82|13.74|13.82|13.74|13.84|13.76|13.82|13.74|50
1717776900000|2024-06-07 16:15:00|||||||||1
1717777200000|2024-06-07 16:20:00|13.85|13.77|13.82|13.74|13.85|13.77|13.82|13.74|85
1717777500000|2024-06-07 16:25:00|13.8|13.72|13.8|13.72|13.82|13.74|13.8|13.72|290
1717777800000|2024-06-07 16:30:00|13.82|13.74|13.82|13.74|13.82|13.74|13.82|13.74|26
1717778100000|2024-06-07 16:35:00|||||||||71
1717778400000|2024-06-07 16:40:00|||||||||11
1717778700000|2024-06-07 16:45:00|13.87|13.79|13.87|13.79|13.87|13.79|13.87|13.79|124
1717779000000|2024-06-07 16:50:00|13.86|13.78|13.8|13.72|13.86|13.78|13.8|13.72|107
1717779300000|2024-06-07 16:55:00|||||||||2
1717779600000|2024-06-07 17:00:00|13.81|13.73|13.82|13.74|13.82|13.74|13.81|13.73|26
1717779900000|2024-06-07 17:05:00|13.84|13.76|13.85|13.77|13.86|13.78|13.82|13.74|134
1717780200000|2024-06-07 17:10:00|13.82|13.74|13.85|13.77|13.85|13.77|13.82|13.74|3
1717780500000|2024-06-07 17:15:00|13.84|13.76|13.82|13.74|13.84|13.76|13.82|13.74|73
1717780800000|2024-06-07 17:20:00|||||||||8
1717781100000|2024-06-07 17:25:00|||||||||84
1717781700000|2024-06-07 17:35:00|13.81|13.73|13.81|13.73|13.86|13.78|13.81|13.73|520
1717782000000|2024-06-07 17:40:00|13.82|13.74|13.81|13.73|13.86|13.78|13.81|13.73|105
1717782300000|2024-06-07 17:45:00|||||||||3
1717782600000|2024-06-07 17:50:00|||||||||73
1717782900000|2024-06-07 17:55:00|13.86|13.78|13.86|13.78|13.86|13.78|13.86|13.78|10
1717783200000|2024-06-07 18:00:00|13.87|13.79|13.91|13.83|13.91|13.83|13.86|13.78|143
1717783500000|2024-06-07 18:05:00|13.92|13.84|13.92|13.84|13.92|13.84|13.91|13.83|169
1717783800000|2024-06-07 18:10:00|13.94|13.86|13.97|13.89|13.97|13.89|13.92|13.84|66
1717784100000|2024-06-07 18:15:00|13.92|13.84|13.92|13.84|13.92|13.84|13.91|13.83|101
1717784400000|2024-06-07 18:20:00|13.91|13.83|13.89|13.81|13.92|13.84|13.86|13.78|93
1717784700000|2024-06-07 18:25:00|13.91|13.83|13.87|13.79|13.91|13.83|13.86|13.78|40
1717785000000|2024-06-07 18:30:00|13.86|13.78|13.89|13.81|13.89|13.81|13.86|13.78|72
1717785300000|2024-06-07 18:35:00|13.91|13.83|13.86|13.78|13.91|13.83|13.84|13.76|40
1717785600000|2024-06-07 18:40:00|13.84|13.76|13.86|13.78|13.86|13.78|13.84|13.76|2
1717785900000|2024-06-07 18:45:00|||||||||124
1717786200000|2024-06-07 18:50:00|13.87|13.79|13.86|13.78|13.87|13.79|13.86|13.78|20
1717786500000|2024-06-07 18:55:00|||||||||62
1717786800000|2024-06-07 19:00:00|13.88|13.8|13.86|13.78|13.88|13.8|13.81|13.73|126
1717787400000|2024-06-07 19:10:00|13.83|13.75|13.86|13.78|13.91|13.83|13.83|13.75|49
1717787700000|2024-06-07 19:15:00|13.88|13.8|13.89|13.81|13.91|13.83|13.86|13.78|112
1717788000000|2024-06-07 19:20:00|13.88|13.8|13.88|13.8|13.89|13.81|13.86|13.78|75
1717788300000|2024-06-07 19:25:00|13.86|13.78|13.86|13.78|13.88|13.8|13.84|13.76|34
1717788600000|2024-06-07 19:30:00|13.87|13.79|13.86|13.78|13.88|13.8|13.83|13.75|54
1717788900000|2024-06-07 19:35:00|13.87|13.79|13.88|13.8|13.88|13.8|13.86|13.78|50
1717789200000|2024-06-07 19:40:00|||||||||2
1717789500000|2024-06-07 19:45:00|13.91|13.83|13.88|13.8|13.91|13.83|13.88|13.8|107
1717789800000|2024-06-07 19:50:00|13.93|13.85|13.88|13.8|13.93|13.85|13.88|13.8|161
1717790100000|2024-06-07 19:55:00|13.91|13.83|13.9|13.82|13.92|13.84|13.88|13.8|135
1717790400000|2024-06-07 20:00:00|13.99|13.74|13.99|13.74|13.99|13.74|13.99|13.74|0
1717978500000|2024-06-10 00:15:00|14.02|13.94|14.01|13.93|14.11|13.96|14.01|13.86|33
1717978800000|2024-06-10 00:20:00|14.02|13.94|14.01|13.93|14.04|13.96|14.01|13.93|7
1717979100000|2024-06-10 00:25:00|13.99|13.91|13.99|13.91|13.99|13.91|13.99|13.91|0
1717982700000|2024-06-10 01:25:00|14.03|13.95|14.01|13.93|14.03|13.95|14|13.92|13
1717983000000|2024-06-10 01:30:00|14|13.92|13.98|13.9|14|13.92|13.98|13.9|6
1717983300000|2024-06-10 01:35:00|13.96|13.88|14|13.92|14|13.92|13.96|13.88|3
1717985700000|2024-06-10 02:15:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|0
1717986000000|2024-06-10 02:20:00|14|13.92|14.02|13.94|14.03|13.95|14|13.92|7
1717986300000|2024-06-10 02:25:00|14.01|13.93|13.99|13.91|14.02|13.94|13.99|13.91|5
1717986600000|2024-06-10 02:30:00|14.01|13.93|14.09|13.84|14.09|13.93|14.01|13.83|2
1717986900000|2024-06-10 02:35:00|14.08|13.83|14.08|13.83|14.08|13.83|14.08|13.83|0
1717988700000|2024-06-10 03:05:00|14.06|13.81|14.04|13.79|14.06|13.81|14.04|13.79|0
1717989000000|2024-06-10 03:10:00|13.95|13.87|13.97|13.89|13.97|13.89|13.95|13.87|9
1717989900000|2024-06-10 03:25:00|13.93|13.85|13.97|13.89|13.97|13.89|13.93|13.85|1
1717990200000|2024-06-10 03:30:00|13.93|13.85|13.93|13.85|13.93|13.85|13.93|13.85|0
1717990500000|2024-06-10 03:35:00|13.91|13.83|13.97|13.89|13.97|13.89|13.91|13.83|2
1717991700000|2024-06-10 03:55:00|||||||||2
1717992300000|2024-06-10 04:05:00|13.98|13.9|13.98|13.9|13.98|13.9|13.98|13.9|0
1717993800000|2024-06-10 04:30:00|14.01|13.93|14.01|13.93|14.04|13.96|13.98|13.9|7
1717994100000|2024-06-10 04:35:00|14.03|13.95|14.03|13.95|14.03|13.95|14.01|13.93|0
1717994700000|2024-06-10 04:45:00|14.01|13.93|14.03|13.95|14.03|13.95|14.01|13.93|0
1717995000000|2024-06-10 04:50:00|14.01|13.93|14.03|13.95|14.03|13.95|14.01|13.93|0
1717995600000|2024-06-10 05:00:00|14.01|13.93|14.03|13.95|14.03|13.95|14.01|13.93|0
1717995900000|2024-06-10 05:05:00|14.04|13.96|14.03|13.95|14.04|13.96|14.03|13.95|2
1717996800000|2024-06-10 05:20:00|14.04|13.96|14.08|14|14.08|14|14.03|13.95|37
1717997100000|2024-06-10 05:25:00|14.18|13.93|14.18|13.93|14.18|14.02|14.1|13.93|125
1717997400000|2024-06-10 05:30:00|14.19|13.94|14.12|14.04|14.19|14.04|14.05|13.91|86
1717997700000|2024-06-10 05:35:00|14.04|13.96|14.09|14.01|14.09|14.01|14.04|13.96|68
1717998000000|2024-06-10 05:40:00|14.12|14.04|14.06|13.98|14.12|14.04|14.05|13.97|5
1717998300000|2024-06-10 05:45:00|||||||||10
1717998600000|2024-06-10 05:50:00|||||||||4
1717998900000|2024-06-10 05:55:00|14.05|13.97|14.05|13.97|14.06|13.98|14.05|13.97|40
1717999200000|2024-06-10 06:00:00|14.06|13.98|14.12|14.04|14.12|14.04|14.05|13.97|49
1717999500000|2024-06-10 06:05:00|14.13|14.05|14.15|14.07|14.2|14.12|14.13|14.05|477
1717999800000|2024-06-10 06:10:00|||||||||6
1718000100000|2024-06-10 06:15:00|||||||||9
1718000400000|2024-06-10 06:20:00|14.16|14.08|14.2|14.12|14.2|14.12|14.16|14.08|58
1718000700000|2024-06-10 06:25:00|14.21|14.13|14.25|14.17|14.26|14.18|14.2|14.12|76
1718001000000|2024-06-10 06:30:00|14.26|14.18|14.26|14.18|14.26|14.18|14.26|14.18|34
1718001300000|2024-06-10 06:35:00|||||||||10
1718001600000|2024-06-10 06:40:00|14.25|14.17|14.26|14.18|14.26|14.18|14.25|14.17|60
1718001900000|2024-06-10 06:45:00|14.25|14.17|14.26|14.18|14.28|14.2|14.25|14.17|0
1718002200000|2024-06-10 06:50:00|14.28|14.2|14.33|14.25|14.33|14.25|14.28|14.2|692
1718002500000|2024-06-10 06:55:00|14.38|14.3|14.43|14.35|14.46|14.38|14.38|14.3|718
1718002800000|2024-06-10 07:00:00|14.41|14.33|14.41|14.33|14.51|14.43|14.41|14.33|613
1718003100000|2024-06-10 07:05:00|14.43|14.35|14.46|14.38|14.46|14.38|14.4|14.32|873
1718003400000|2024-06-10 07:10:00|14.48|14.4|14.54|14.46|14.56|14.48|14.46|14.38|1501
1718003700000|2024-06-10 07:15:00|14.55|14.47|14.59|14.51|14.61|14.53|14.54|14.46|898
1718004000000|2024-06-10 07:20:00|14.6|14.52|14.51|14.43|14.6|14.52|14.49|14.41|1565
1718004300000|2024-06-10 07:25:00|14.49|14.41|14.44|14.36|14.51|14.43|14.44|14.36|574
1718004600000|2024-06-10 07:30:00|14.46|14.38|14.51|14.43|14.51|14.43|14.44|14.36|1438
1718004900000|2024-06-10 07:35:00|14.49|14.41|14.52|14.44|14.52|14.44|14.49|14.41|392
1718005200000|2024-06-10 07:40:00|14.51|14.43|14.57|14.49|14.57|14.49|14.51|14.43|2382
1718005500000|2024-06-10 07:45:00|14.55|14.47|14.54|14.46|14.57|14.49|14.52|14.44|351
1718005800000|2024-06-10 07:50:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|627
1718006100000|2024-06-10 07:55:00|14.46|14.38|14.51|14.43|14.51|14.43|14.46|14.38|680
1718006400000|2024-06-10 08:00:00|14.47|14.39|14.52|14.44|14.52|14.44|14.47|14.39|1244
1718006700000|2024-06-10 08:05:00|14.56|14.48|14.57|14.49|14.57|14.49|14.52|14.44|1045
1718007000000|2024-06-10 08:10:00|14.54|14.46|14.54|14.46|14.57|14.49|14.52|14.44|714
1718007300000|2024-06-10 08:15:00|14.57|14.49|14.57|14.49|14.57|14.49|14.54|14.46|214
1718007600000|2024-06-10 08:20:00|14.55|14.47|14.57|14.49|14.57|14.49|14.54|14.46|335
1718007900000|2024-06-10 08:25:00|14.62|14.54|14.6|14.52|14.62|14.54|14.57|14.49|757
1718008200000|2024-06-10 08:30:00|14.62|14.54|14.57|14.49|14.62|14.54|14.57|14.49|165
1718008500000|2024-06-10 08:35:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|54
1718008800000|2024-06-10 08:40:00|||||||||52
1718009100000|2024-06-10 08:45:00|||||||||37
1718009400000|2024-06-10 08:50:00|14.6|14.52|14.65|14.57|14.65|14.57|14.58|14.5|196
1718009700000|2024-06-10 08:55:00|14.68|14.6|14.65|14.57|14.68|14.6|14.65|14.57|188
1718010000000|2024-06-10 09:00:00|14.66|14.58|14.66|14.58|14.66|14.58|14.65|14.57|706
1718010300000|2024-06-10 09:05:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|109
1718010600000|2024-06-10 09:10:00|||||||||29
1718010900000|2024-06-10 09:15:00|14.71|14.63|14.74|14.66|14.76|14.68|14.71|14.63|1045
1718011200000|2024-06-10 09:20:00|14.76|14.68|14.82|14.74|14.82|14.74|14.74|14.66|1014
1718011500000|2024-06-10 09:25:00|||||||||302
1718011800000|2024-06-10 09:30:00|14.81|14.73|14.79|14.71|14.82|14.74|14.79|14.71|138
1718012100000|2024-06-10 09:35:00|14.83|14.75|14.84|14.76|14.84|14.76|14.79|14.71|1302
1718012400000|2024-06-10 09:40:00|14.83|14.75|14.84|14.76|14.84|14.76|14.79|14.71|991
1718012700000|2024-06-10 09:45:00|||||||||549
1718013000000|2024-06-10 09:50:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|40
1718013300000|2024-06-10 09:55:00|14.78|14.7|14.83|14.75|14.83|14.75|14.78|14.7|346
1718013600000|2024-06-10 10:00:00|14.81|14.73|14.83|14.75|14.83|14.75|14.78|14.7|413
1718013900000|2024-06-10 10:05:00|14.82|14.74|14.78|14.7|14.83|14.75|14.78|14.7|639
1718014200000|2024-06-10 10:10:00|14.81|14.73|14.83|14.75|14.83|14.75|14.78|14.7|708
1718014500000|2024-06-10 10:15:00|14.82|14.74|14.83|14.75|14.83|14.75|14.78|14.7|131
1718014800000|2024-06-10 10:20:00|14.78|14.7|14.83|14.75|14.83|14.75|14.78|14.7|139
1718015100000|2024-06-10 10:25:00|14.81|14.73|14.78|14.7|14.81|14.73|14.78|14.7|116
1718015400000|2024-06-10 10:30:00|14.76|14.68|14.71|14.63|14.77|14.69|14.71|14.63|650
1718015700000|2024-06-10 10:35:00|14.76|14.68|14.71|14.63|14.76|14.68|14.71|14.63|213
1718016000000|2024-06-10 10:40:00|14.76|14.68|14.76|14.68|14.76|14.68|14.71|14.63|251
1718016300000|2024-06-10 10:45:00|14.75|14.67|14.76|14.68|14.76|14.68|14.71|14.63|386
1718016600000|2024-06-10 10:50:00|||||||||194
1718016900000|2024-06-10 10:55:00|||||||||44
1718017200000|2024-06-10 11:00:00|||||||||31
1718017500000|2024-06-10 11:05:00|14.74|14.66|14.76|14.68|14.76|14.68|14.74|14.66|191
1718017800000|2024-06-10 11:10:00|||||||||50
1718018100000|2024-06-10 11:15:00|14.73|14.65|14.72|14.64|14.73|14.65|14.71|14.63|166
1718018400000|2024-06-10 11:20:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|31
1718018700000|2024-06-10 11:25:00|14.72|14.64|14.73|14.65|14.73|14.65|14.71|14.63|297
1718019000000|2024-06-10 11:30:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|107
1718019300000|2024-06-10 11:35:00|||||||||512
1718019600000|2024-06-10 11:40:00|||||||||42
1718019900000|2024-06-10 11:45:00|||||||||28
1718020200000|2024-06-10 11:50:00|||||||||262
1718020500000|2024-06-10 11:55:00|14.73|14.65|14.73|14.65|14.73|14.65|14.71|14.63|260
1718020800000|2024-06-10 12:00:00|14.71|14.63|14.71|14.63|14.73|14.65|14.71|14.63|319
1718021100000|2024-06-10 12:05:00|14.69|14.61|14.66|14.58|14.69|14.61|14.66|14.58|335
1718021400000|2024-06-10 12:10:00|||||||||198
1718021700000|2024-06-10 12:15:00|14.64|14.56|14.61|14.53|14.66|14.58|14.61|14.53|739
1718022000000|2024-06-10 12:20:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|584
1718022300000|2024-06-10 12:25:00|14.65|14.57|14.65|14.57|14.66|14.58|14.65|14.57|92
1718022600000|2024-06-10 12:30:00|14.66|14.58|14.65|14.57|14.66|14.58|14.63|14.55|265
1718022900000|2024-06-10 12:35:00|14.63|14.55|14.6|14.52|14.63|14.55|14.6|14.52|883
1718023200000|2024-06-10 12:40:00|||||||||243
1718023500000|2024-06-10 12:45:00|||||||||246
1718023800000|2024-06-10 12:50:00|14.61|14.53|14.65|14.57|14.65|14.57|14.6|14.52|313
1718024100000|2024-06-10 12:55:00|14.66|14.58|14.66|14.58|14.68|14.6|14.65|14.57|662
1718024400000|2024-06-10 13:00:00|14.65|14.57|14.66|14.58|14.66|14.58|14.61|14.53|935
1718024700000|2024-06-10 13:05:00|||||||||35
1718025000000|2024-06-10 13:10:00|||||||||134
1718025300000|2024-06-10 13:15:00|14.68|14.6|14.71|14.63|14.71|14.63|14.68|14.6|659
1718025600000|2024-06-10 13:20:00|14.7|14.62|14.7|14.62|14.71|14.63|14.7|14.62|202
1718025900000|2024-06-10 13:25:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|47
1718026200000|2024-06-10 13:30:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|79
1718026500000|2024-06-10 13:35:00|14.7|14.62|14.66|14.58|14.7|14.62|14.66|14.58|572
1718026800000|2024-06-10 13:40:00|14.7|14.62|14.65|14.57|14.71|14.63|14.65|14.57|328
1718027100000|2024-06-10 13:45:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|236
1718027400000|2024-06-10 13:50:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|377
1718027700000|2024-06-10 13:55:00|||||||||203
1718028000000|2024-06-10 14:00:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|323
1718028300000|2024-06-10 14:05:00|14.65|14.57|14.66|14.58|14.66|14.58|14.61|14.53|820
1718028600000|2024-06-10 14:10:00|||||||||109
1718028900000|2024-06-10 14:15:00|14.63|14.55|14.63|14.55|14.66|14.58|14.63|14.55|66
1718029200000|2024-06-10 14:20:00|||||||||60
1718029500000|2024-06-10 14:25:00|14.66|14.58|14.63|14.55|14.68|14.6|14.63|14.55|617
1718029800000|2024-06-10 14:30:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|163
1718030100000|2024-06-10 14:35:00|14.63|14.55|14.63|14.55|14.66|14.58|14.63|14.55|320
1718030400000|2024-06-10 14:40:00|14.61|14.53|14.63|14.55|14.63|14.55|14.61|14.53|904
1718030700000|2024-06-10 14:45:00|14.61|14.53|14.61|14.53|14.63|14.55|14.61|14.53|808
1718031000000|2024-06-10 14:50:00|||||||||125
1718031300000|2024-06-10 14:55:00|14.63|14.55|14.63|14.55|14.63|14.55|14.61|14.53|1003
1718031600000|2024-06-10 15:00:00|||||||||146
1718031900000|2024-06-10 15:05:00|14.59|14.51|14.59|14.51|14.59|14.51|14.58|14.5|627
1718032200000|2024-06-10 15:10:00|14.58|14.5|14.53|14.45|14.59|14.51|14.53|14.45|1604
1718032500000|2024-06-10 15:15:00|14.51|14.43|14.48|14.4|14.53|14.45|14.48|14.4|1370
1718032800000|2024-06-10 15:20:00|14.46|14.38|14.46|14.38|14.48|14.4|14.46|14.38|367
1718033100000|2024-06-10 15:25:00|||||||||2526
1718033400000|2024-06-10 15:30:00|14.43|14.35|14.43|14.35|14.44|14.36|14.43|14.35|252
1718033700000|2024-06-10 15:35:00|14.44|14.36|14.44|14.36|14.44|14.36|14.43|14.35|102
1718034000000|2024-06-10 15:40:00|||||||||441
1718034300000|2024-06-10 15:45:00|14.43|14.35|14.39|14.31|14.44|14.36|14.39|14.31|489
1718034600000|2024-06-10 15:50:00|||||||||94
1718034900000|2024-06-10 15:55:00|||||||||397
1718035200000|2024-06-10 16:00:00|||||||||84
1718035500000|2024-06-10 16:05:00|||||||||181
1718035800000|2024-06-10 16:10:00|||||||||275
1718036100000|2024-06-10 16:15:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|386
1718036400000|2024-06-10 16:20:00|14.34|14.26|14.34|14.26|14.38|14.3|14.34|14.26|536
1718036700000|2024-06-10 16:25:00|||||||||65
1718037000000|2024-06-10 16:30:00|||||||||88
1718037300000|2024-06-10 16:35:00|14.33|14.25|14.34|14.26|14.34|14.26|14.33|14.25|84
1718037600000|2024-06-10 16:40:00|14.33|14.25|14.33|14.25|14.34|14.26|14.33|14.25|93
1718037900000|2024-06-10 16:45:00|14.34|14.26|14.34|14.26|14.34|14.26|14.34|14.26|30
1718038200000|2024-06-10 16:50:00|||||||||2
1718038500000|2024-06-10 16:55:00|||||||||8
1718038800000|2024-06-10 17:00:00|14.38|14.3|14.38|14.3|14.38|14.3|14.34|14.26|0
1718039100000|2024-06-10 17:05:00|||||||||24
1718039400000|2024-06-10 17:10:00|14.39|14.31|14.39|14.31|14.39|14.31|14.38|14.3|72
1718039700000|2024-06-10 17:15:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|0
1718040000000|2024-06-10 17:20:00|14.39|14.31|14.39|14.31|14.39|14.31|14.39|14.31|1
1718040300000|2024-06-10 17:25:00|||||||||38
1718040600000|2024-06-10 17:30:00|||||||||3
1718040900000|2024-06-10 17:35:00|||||||||1
1718041200000|2024-06-10 17:40:00|||||||||11
1718041500000|2024-06-10 17:45:00|14.34|14.26|14.33|14.25|14.34|14.26|14.33|14.25|279
1718041800000|2024-06-10 17:50:00|||||||||12
1718042100000|2024-06-10 17:55:00|||||||||1
1718042700000|2024-06-10 18:05:00|14.32|14.24|14.35|14.27|14.36|14.28|14.31|14.23|18
1718043000000|2024-06-10 18:10:00|14.36|14.28|14.33|14.25|14.36|14.28|14.33|14.25|0
1718043300000|2024-06-10 18:15:00|14.35|14.27|14.36|14.28|14.36|14.28|14.35|14.27|1
1718043600000|2024-06-10 18:20:00|14.38|14.3|14.38|14.3|14.38|14.3|14.36|14.28|15
1718043900000|2024-06-10 18:25:00|14.37|14.29|14.38|14.3|14.38|14.3|14.33|14.25|25
1718044200000|2024-06-10 18:30:00|||||||||4
1718044500000|2024-06-10 18:35:00|14.36|14.28|14.33|14.25|14.36|14.28|14.33|14.25|7
1718046000000|2024-06-10 19:00:00|14.32|14.24|14.31|14.23|14.32|14.24|14.3|14.22|56
1718046300000|2024-06-10 19:05:00|14.33|14.25|14.33|14.25|14.33|14.25|14.33|14.25|18
1718046600000|2024-06-10 19:10:00|14.32|14.24|14.28|14.2|14.33|14.25|14.28|14.2|12
1718046900000|2024-06-10 19:15:00|14.3|14.22|14.31|14.23|14.31|14.23|14.3|14.22|0
1718047800000|2024-06-10 19:30:00|14.33|14.25|14.33|14.25|14.35|14.27|14.33|14.25|14
1718048100000|2024-06-10 19:35:00|||||||||12
1718048400000|2024-06-10 19:40:00|14.32|14.24|14.33|14.25|14.33|14.25|14.31|14.23|23
1718048700000|2024-06-10 19:45:00|||||||||12
1718049000000|2024-06-10 19:50:00|14.32|14.24|14.31|14.23|14.33|14.25|14.31|14.23|73
1718049300000|2024-06-10 19:55:00|14.32|14.24|14.32|14.24|14.33|14.25|14.32|14.24|192
1718064900000|2024-06-11 00:15:00|14.55|14.25|14.56|14.26|14.56|14.26|14.55|14.25|0
1718065200000|2024-06-11 00:20:00|14.55|14.25|14.49|14.24|14.55|14.25|14.49|14.22|0
1718065800000|2024-06-11 00:30:00|14.46|14.21|14.46|14.21|14.46|14.21|14.46|14.21|0
1718068500000|2024-06-11 01:15:00|14.38|14.3|14.37|14.29|14.38|14.3|14.37|14.29|0
1718068800000|2024-06-11 01:20:00|14.36|14.28|14.37|14.29|14.37|14.29|14.36|14.28|0
1718069700000|2024-06-11 01:35:00|14.36|14.28|14.37|14.29|14.37|14.29|14.36|14.28|0
1718070000000|2024-06-11 01:40:00|14.36|14.28|14.38|14.3|14.38|14.3|14.36|14.28|0
1718070300000|2024-06-11 01:45:00|14.4|14.32|14.38|14.3|14.4|14.32|14.38|14.3|0
1718070600000|2024-06-11 01:50:00|14.4|14.32|14.4|14.32|14.43|14.35|14.38|14.3|1
1718071200000|2024-06-11 02:00:00|||||||||4
1718073000000|2024-06-11 02:30:00|14.52|14.27|14.37|14.29|14.52|14.34|14.37|14.27|148
1718073300000|2024-06-11 02:35:00|14.32|14.24|14.32|14.24|14.32|14.24|14.32|14.24|0
1718079000000|2024-06-11 04:10:00|14.33|14.25|14.29|14.21|14.33|14.25|14.29|14.21|4
1718079600000|2024-06-11 04:20:00|14.28|14.2|14.29|14.21|14.29|14.21|14.28|14.2|8
1718079900000|2024-06-11 04:25:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|0
1718080200000|2024-06-11 04:30:00|14.29|14.21|14.28|14.2|14.3|14.22|14.28|14.2|4
1718080500000|2024-06-11 04:35:00|14.29|14.21|14.29|14.21|14.29|14.21|14.29|14.21|0
1718080800000|2024-06-11 04:40:00|14.28|14.2|14.28|14.2|14.28|14.2|14.28|14.2|0
1718081100000|2024-06-11 04:45:00|14.29|14.21|14.28|14.2|14.29|14.21|14.28|14.2|0
1718081700000|2024-06-11 04:55:00|14.29|14.21|14.28|14.2|14.29|14.21|14.28|14.2|2
1718082000000|2024-06-11 05:00:00|14.33|14.25|14.29|14.21|14.33|14.25|14.29|14.21|91
1718082300000|2024-06-11 05:05:00|14.28|14.2|14.28|14.2|14.28|14.2|14.28|14.2|0
1718082600000|2024-06-11 05:10:00|14.26|14.18|14.26|14.18|14.26|14.18|14.26|14.18|0
1718082900000|2024-06-11 05:15:00|14.27|14.19|14.27|14.19|14.27|14.19|14.27|14.19|0
1718083500000|2024-06-11 05:25:00|14.29|14.21|14.29|14.21|14.29|14.21|14.29|14.21|0
1718084100000|2024-06-11 05:35:00|14.28|14.2|14.28|14.2|14.28|14.2|14.28|14.2|0
1718084700000|2024-06-11 05:45:00|14.26|14.18|14.28|14.2|14.28|14.2|14.26|14.18|0
1718085000000|2024-06-11 05:50:00|14.26|14.18|14.26|14.18|14.28|14.2|14.26|14.18|0
1718085300000|2024-06-11 05:55:00|14.28|14.2|14.23|14.15|14.29|14.21|14.19|14.11|112
1718085600000|2024-06-11 06:00:00|14.28|14.2|14.23|14.15|14.28|14.2|14.23|14.15|83
1718085900000|2024-06-11 06:05:00|14.2|14.12|14.21|14.13|14.21|14.13|14.2|14.12|40
1718086200000|2024-06-11 06:10:00|14.23|14.15|14.23|14.15|14.24|14.16|14.23|14.15|7
1718086500000|2024-06-11 06:15:00|14.21|14.13|14.23|14.15|14.23|14.15|14.21|14.13|13
1718086800000|2024-06-11 06:20:00|14.24|14.16|14.24|14.16|14.24|14.16|14.24|14.16|29
1718087400000|2024-06-11 06:30:00|||||||||10
1718088300000|2024-06-11 06:45:00|||||||||1
1718088900000|2024-06-11 06:55:00|14.25|14.17|14.29|14.21|14.29|14.21|14.25|14.17|413
1718089200000|2024-06-11 07:00:00|14.27|14.19|14.29|14.21|14.29|14.21|14.24|14.16|198
1718089500000|2024-06-11 07:05:00|14.27|14.19|14.24|14.16|14.27|14.19|14.24|14.16|160
1718089800000|2024-06-11 07:10:00|14.25|14.17|14.29|14.21|14.29|14.21|14.24|14.16|328
1718090100000|2024-06-11 07:15:00|14.27|14.19|14.24|14.16|14.29|14.21|14.24|14.16|456
1718090400000|2024-06-11 07:20:00|14.19|14.11|14.24|14.16|14.24|14.16|14.19|14.11|367
1718090700000|2024-06-11 07:25:00|14.2|14.12|14.24|14.16|14.24|14.16|14.2|14.12|182
1718091000000|2024-06-11 07:30:00|14.22|14.14|14.24|14.16|14.24|14.16|14.19|14.11|97
1718091300000|2024-06-11 07:35:00|14.19|14.11|14.19|14.11|14.19|14.11|14.19|14.11|244
1718091600000|2024-06-11 07:40:00|14.2|14.12|14.22|14.14|14.22|14.14|14.19|14.11|865
1718091900000|2024-06-11 07:45:00|14.19|14.11|14.19|14.11|14.24|14.16|14.19|14.11|175
1718092200000|2024-06-11 07:50:00|14.2|14.12|14.24|14.16|14.24|14.16|14.19|14.11|480
1718092500000|2024-06-11 07:55:00|||||||||35
1718092800000|2024-06-11 08:00:00|14.25|14.17|14.29|14.21|14.3|14.22|14.24|14.16|1526
1718093100000|2024-06-11 08:05:00|14.3|14.22|14.3|14.22|14.3|14.22|14.3|14.22|270
1718093400000|2024-06-11 08:10:00|14.29|14.21|14.25|14.17|14.3|14.22|14.25|14.17|219
1718093700000|2024-06-11 08:15:00|14.3|14.22|14.3|14.22|14.3|14.22|14.29|14.21|829
1718094000000|2024-06-11 08:20:00|14.34|14.26|14.35|14.27|14.35|14.27|14.3|14.22|435
1718094300000|2024-06-11 08:25:00|14.39|14.31|14.35|14.27|14.4|14.32|14.35|14.27|500
1718094600000|2024-06-11 08:30:00|||||||||31
1718094900000|2024-06-11 08:35:00|14.39|14.31|14.4|14.32|14.4|14.32|14.39|14.31|49
1718095200000|2024-06-11 08:40:00|14.41|14.33|14.42|14.34|14.42|14.34|14.4|14.32|1024
1718095500000|2024-06-11 08:45:00|14.41|14.33|14.49|14.41|14.53|14.45|14.41|14.33|1081
1718095800000|2024-06-11 08:50:00|14.48|14.4|14.49|14.41|14.49|14.41|14.48|14.4|299
1718096100000|2024-06-11 08:55:00|14.48|14.4|14.51|14.43|14.54|14.46|14.48|14.4|685
1718096400000|2024-06-11 09:00:00|14.53|14.45|14.51|14.43|14.54|14.46|14.49|14.41|204
1718096700000|2024-06-11 09:05:00|14.49|14.41|14.49|14.41|14.51|14.43|14.49|14.41|200
1718097000000|2024-06-11 09:10:00|14.54|14.46|14.55|14.47|14.55|14.47|14.53|14.45|1049
1718097300000|2024-06-11 09:15:00|14.6|14.52|14.65|14.57|14.65|14.57|14.56|14.48|818
1718097600000|2024-06-11 09:20:00|14.66|14.58|14.66|14.58|14.66|14.58|14.65|14.57|597
1718097900000|2024-06-11 09:25:00|14.7|14.62|14.79|14.71|14.8|14.72|14.7|14.62|776
1718098200000|2024-06-11 09:30:00|14.75|14.67|14.79|14.71|14.79|14.71|14.74|14.66|319
1718098500000|2024-06-11 09:35:00|14.84|14.76|14.79|14.71|14.84|14.76|14.79|14.71|452
1718098800000|2024-06-11 09:40:00|14.8|14.72|14.79|14.71|14.84|14.76|14.79|14.71|97
1718099100000|2024-06-11 09:45:00|14.8|14.72|14.85|14.77|14.85|14.77|14.79|14.71|708
1718099400000|2024-06-11 09:50:00|14.84|14.76|14.87|14.79|14.89|14.81|14.79|14.71|740
1718099700000|2024-06-11 09:55:00|14.85|14.77|14.99|14.91|14.99|14.91|14.85|14.77|1963
1718100000000|2024-06-11 10:00:00|15.04|14.96|15.04|14.96|15.09|15.01|15|14.92|798
1718100300000|2024-06-11 10:05:00|15.01|14.93|15.04|14.96|15.04|14.96|14.99|14.91|1779
1718100600000|2024-06-11 10:10:00|15.03|14.95|15.04|14.96|15.04|14.96|15.02|14.94|598
1718100900000|2024-06-11 10:15:00|15.03|14.95|14.95|14.87|15.03|14.95|14.93|14.85|349
1718101200000|2024-06-11 10:20:00|14.97|14.89|15|14.92|15.04|14.96|14.97|14.89|1144
1718101500000|2024-06-11 10:25:00|14.99|14.91|15.02|14.94|15.04|14.96|14.99|14.91|172
1718101800000|2024-06-11 10:30:00|14.99|14.91|14.96|14.88|14.99|14.91|14.96|14.88|612
1718102100000|2024-06-11 10:35:00|14.97|14.89|14.96|14.88|14.97|14.89|14.96|14.88|113
1718102400000|2024-06-11 10:40:00|14.98|14.9|14.98|14.9|14.99|14.91|14.96|14.88|61
1718102700000|2024-06-11 10:45:00|14.96|14.88|15.01|14.93|15.01|14.93|14.96|14.88|372
1718103000000|2024-06-11 10:50:00|15|14.92|14.96|14.88|15.01|14.93|14.96|14.88|104
1718103300000|2024-06-11 10:55:00|15.01|14.93|14.96|14.88|15.01|14.93|14.96|14.88|448
1718103600000|2024-06-11 11:00:00|14.97|14.89|15.01|14.93|15.01|14.93|14.96|14.88|181
1718103900000|2024-06-11 11:05:00|15.02|14.94|15.09|15.01|15.09|15.01|15.02|14.94|1255
1718104200000|2024-06-11 11:10:00|15.07|14.99|15.09|15.01|15.09|15.01|15.07|14.99|131
1718104500000|2024-06-11 11:15:00|15.12|15.04|15.08|15|15.14|15.06|15.08|15|674
1718104800000|2024-06-11 11:20:00|15.1|15.02|15.13|15.05|15.13|15.05|15.08|15|284
1718105100000|2024-06-11 11:25:00|15.15|15.07|15.18|15.1|15.2|15.12|15.13|15.05|1667
1718105400000|2024-06-11 11:30:00|15.2|15.12|15.21|15.13|15.25|15.17|15.19|15.11|805
1718105700000|2024-06-11 11:35:00|15.2|15.12|15.26|15.18|15.26|15.18|15.2|15.12|986
1718106000000|2024-06-11 11:40:00|15.3|15.22|15.32|15.24|15.33|15.25|15.3|15.22|679
1718106300000|2024-06-11 11:45:00|15.31|15.23|15.31|15.23|15.32|15.24|15.29|15.21|308
1718106600000|2024-06-11 11:50:00|15.29|15.21|15.27|15.19|15.31|15.23|15.27|15.19|43
1718106900000|2024-06-11 11:55:00|15.26|15.18|15.21|15.13|15.27|15.19|15.21|15.13|731
1718107200000|2024-06-11 12:00:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|723
1718107500000|2024-06-11 12:05:00|15.23|15.15|15.25|15.17|15.25|15.17|15.2|15.12|135
1718107800000|2024-06-11 12:10:00|15.23|15.15|15.23|15.15|15.25|15.17|15.23|15.15|96
1718108100000|2024-06-11 12:15:00|15.2|15.12|15.25|15.17|15.25|15.17|15.18|15.1|405
1718108400000|2024-06-11 12:20:00|||||||||69
1718108700000|2024-06-11 12:25:00|15.26|15.18|15.26|15.18|15.26|15.18|15.25|15.17|294
1718109000000|2024-06-11 12:30:00|15.25|15.17|15.26|15.18|15.26|15.18|15.21|15.13|96
1718109300000|2024-06-11 12:35:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|52
1718109600000|2024-06-11 12:40:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|490
1718109900000|2024-06-11 12:45:00|||||||||31
1718110200000|2024-06-11 12:50:00|15.21|15.13|15.26|15.18|15.26|15.18|15.2|15.12|287
1718110500000|2024-06-11 12:55:00|15.25|15.17|15.28|15.2|15.3|15.22|15.25|15.17|420
1718110800000|2024-06-11 13:00:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|163
1718111100000|2024-06-11 13:05:00|15.26|15.18|15.23|15.15|15.28|15.2|15.23|15.15|278
1718111400000|2024-06-11 13:10:00|15.2|15.12|15.2|15.12|15.25|15.17|15.2|15.12|485
1718111700000|2024-06-11 13:15:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|166
1718112000000|2024-06-11 13:20:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|246
1718112300000|2024-06-11 13:25:00|15.2|15.12|15.21|15.13|15.21|15.13|15.2|15.12|110
1718112600000|2024-06-11 13:30:00|15.25|15.17|15.27|15.19|15.31|15.23|15.21|15.13|661
1718112900000|2024-06-11 13:35:00|15.26|15.18|15.31|15.23|15.31|15.23|15.26|15.18|727
1718113200000|2024-06-11 13:40:00|15.32|15.24|15.37|15.29|15.42|15.34|15.31|15.23|323
1718113500000|2024-06-11 13:45:00|15.39|15.31|15.55|15.47|15.59|15.51|15.39|15.31|1973
1718113800000|2024-06-11 13:50:00|15.59|15.51|15.53|15.45|15.6|15.52|15.52|15.44|2089
1718114100000|2024-06-11 13:55:00|15.52|15.44|15.46|15.38|15.53|15.45|15.46|15.38|1067
1718114400000|2024-06-11 14:00:00|15.47|15.39|15.47|15.39|15.48|15.4|15.41|15.33|428
1718114700000|2024-06-11 14:05:00|15.42|15.34|15.42|15.34|15.47|15.39|15.42|15.34|153
1718115000000|2024-06-11 14:10:00|15.43|15.35|15.43|15.35|15.47|15.39|15.43|15.35|381
1718115300000|2024-06-11 14:15:00|15.38|15.3|15.43|15.35|15.48|15.4|15.38|15.3|659
1718115600000|2024-06-11 14:20:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|215
1718115900000|2024-06-11 14:25:00|15.42|15.34|15.42|15.34|15.43|15.35|15.42|15.34|277
1718116200000|2024-06-11 14:30:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|505
1718116500000|2024-06-11 14:35:00|15.39|15.31|15.36|15.28|15.41|15.33|15.36|15.28|539
1718116800000|2024-06-11 14:40:00|15.34|15.26|15.29|15.21|15.36|15.28|15.29|15.21|529
1718117100000|2024-06-11 14:45:00|15.31|15.23|15.28|15.2|15.34|15.26|15.28|15.2|2338
1718117400000|2024-06-11 14:50:00|15.29|15.21|15.33|15.25|15.33|15.25|15.28|15.2|143
1718117700000|2024-06-11 14:55:00|15.28|15.2|15.32|15.24|15.32|15.24|15.28|15.2|982
1718118000000|2024-06-11 15:00:00|15.3|15.22|15.31|15.23|15.32|15.24|15.27|15.19|717
1718118300000|2024-06-11 15:05:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|1619
1718118600000|2024-06-11 15:10:00|||||||||495
1718118900000|2024-06-11 15:15:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|242
1718119200000|2024-06-11 15:20:00|15.3|15.22|15.3|15.22|15.31|15.23|15.3|15.22|681
1718119500000|2024-06-11 15:25:00|15.26|15.18|15.3|15.22|15.3|15.22|15.26|15.18|340
1718119800000|2024-06-11 15:30:00|15.29|15.21|15.25|15.17|15.29|15.21|15.25|15.17|301
1718120100000|2024-06-11 15:35:00|15.29|15.21|15.3|15.22|15.3|15.22|15.29|15.21|195
1718120400000|2024-06-11 15:40:00|15.31|15.23|15.36|15.28|15.36|15.28|15.31|15.23|405
1718120700000|2024-06-11 15:45:00|15.35|15.27|15.35|15.27|15.35|15.27|15.31|15.23|114
1718121000000|2024-06-11 15:50:00|15.36|15.28|15.33|15.25|15.36|15.28|15.31|15.23|47
1718121300000|2024-06-11 15:55:00|15.35|15.27|15.31|15.23|15.35|15.27|15.31|15.23|243
1718121600000|2024-06-11 16:00:00|15.35|15.27|15.36|15.28|15.36|15.28|15.33|15.25|221
1718121900000|2024-06-11 16:05:00|15.35|15.27|15.35|15.27|15.36|15.28|15.33|15.25|76
1718122200000|2024-06-11 16:10:00|15.33|15.25|15.34|15.26|15.36|15.28|15.31|15.23|345
1718122500000|2024-06-11 16:15:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|41
1718122800000|2024-06-11 16:20:00|15.38|15.3|15.37|15.29|15.42|15.34|15.37|15.29|45
1718123100000|2024-06-11 16:25:00|||||||||10
1718123400000|2024-06-11 16:30:00|||||||||17
1718123700000|2024-06-11 16:35:00|||||||||17
1718124000000|2024-06-11 16:40:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|203
1718124300000|2024-06-11 16:45:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|87
1718124600000|2024-06-11 16:50:00|||||||||16
1718124900000|2024-06-11 16:55:00|||||||||16
1718125200000|2024-06-11 17:00:00|15.36|15.28|15.36|15.28|15.37|15.29|15.34|15.26|75
1718125500000|2024-06-11 17:05:00|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|13
1718125800000|2024-06-11 17:10:00|15.34|15.26|15.31|15.23|15.34|15.26|15.31|15.23|10
1718126100000|2024-06-11 17:15:00|||||||||2
1718126400000|2024-06-11 17:20:00|15.32|15.24|15.36|15.28|15.36|15.28|15.32|15.24|14
1718126700000|2024-06-11 17:25:00|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|0
1718127000000|2024-06-11 17:30:00|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|227
1718127300000|2024-06-11 17:35:00|||||||||1
1718127600000|2024-06-11 17:40:00|||||||||2
1718127900000|2024-06-11 17:45:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|139
1718128200000|2024-06-11 17:50:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|73
1718128500000|2024-06-11 17:55:00|||||||||2
1718128800000|2024-06-11 18:00:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|52
1718129100000|2024-06-11 18:05:00|||||||||9
1718129400000|2024-06-11 18:10:00|||||||||7
1718129700000|2024-06-11 18:15:00|||||||||2
1718130600000|2024-06-11 18:30:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|5
1718130900000|2024-06-11 18:35:00|||||||||9
1718132700000|2024-06-11 19:05:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|74
1718133000000|2024-06-11 19:10:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|2
1718133300000|2024-06-11 19:15:00|||||||||3
1718133600000|2024-06-11 19:20:00|||||||||6
1718133900000|2024-06-11 19:25:00|||||||||2
1718134500000|2024-06-11 19:35:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|23
1718134800000|2024-06-11 19:40:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|0
1718135100000|2024-06-11 19:45:00|||||||||46
1718135400000|2024-06-11 19:50:00|||||||||2
1718135700000|2024-06-11 19:55:00|15.28|15.2|15.3|15.22|15.3|15.22|15.25|15.17|91
1718151300000|2024-06-12 00:15:00|15.47|15.17|15.43|15.13|15.47|15.17|15.43|15.13|0
1718151600000|2024-06-12 00:20:00|15.45|15.15|15.49|15.24|15.49|15.24|15.43|15.15|0
1718152500000|2024-06-12 00:35:00|15.51|15.26|15.49|15.24|15.51|15.26|15.49|15.24|0
1718152800000|2024-06-12 00:40:00|15.51|15.26|15.49|15.24|15.51|15.26|15.49|15.24|0
1718153100000|2024-06-12 00:45:00|15.51|15.26|15.49|15.24|15.51|15.26|15.49|15.24|0
1718154000000|2024-06-12 01:00:00|15.47|15.22|15.47|15.22|15.47|15.22|15.47|15.22|0
1718156700000|2024-06-12 01:45:00|15.51|15.26|15.51|15.26|15.51|15.26|15.51|15.26|0
1718158800000|2024-06-12 02:20:00|15.47|15.39|15.53|15.28|15.53|15.39|15.47|15.28|0
1718160900000|2024-06-12 02:55:00|15.44|15.36|15.53|15.28|15.53|15.36|15.44|15.28|0
1718161500000|2024-06-12 03:05:00|15.51|15.26|15.51|15.26|15.51|15.26|15.51|15.26|0
1718163300000|2024-06-12 03:35:00|15.49|15.24|15.45|15.2|15.49|15.24|15.45|15.2|0
1718164800000|2024-06-12 04:00:00|15.43|15.18|15.43|15.18|15.43|15.18|15.43|15.18|0
1718168100000|2024-06-12 04:55:00|15.34|15.26|15.43|15.18|15.43|15.26|15.34|15.18|0
1718169600000|2024-06-12 05:20:00|15.41|15.16|15.43|15.18|15.43|15.18|15.41|15.16|0
1718169900000|2024-06-12 05:25:00|15.35|15.27|15.43|15.18|15.43|15.27|15.35|15.18|0
1718171100000|2024-06-12 05:45:00|15.35|15.27|15.45|15.2|15.45|15.27|15.35|15.19|0
1718171400000|2024-06-12 05:50:00|15.49|15.24|15.35|15.27|15.49|15.32|15.35|15.19|0
1718171700000|2024-06-12 05:55:00|||||||||4
1718172000000|2024-06-12 06:00:00|||||||||1
1718172300000|2024-06-12 06:05:00|15.34|15.26|15.3|15.22|15.34|15.26|15.3|15.22|88
1718172600000|2024-06-12 06:10:00|||||||||1
1718172900000|2024-06-12 06:15:00|15.27|15.19|15.25|15.17|15.3|15.22|15.25|15.17|211
1718173200000|2024-06-12 06:20:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|149
1718173500000|2024-06-12 06:25:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|447
1718173800000|2024-06-12 06:30:00|15.2|15.12|15.25|15.17|15.25|15.17|15.2|15.12|652
1718174100000|2024-06-12 06:35:00|||||||||39
1718174400000|2024-06-12 06:40:00|15.29|15.21|15.27|15.19|15.3|15.22|15.25|15.17|58
1718174700000|2024-06-12 06:45:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|0
1718175600000|2024-06-12 07:00:00|15.27|15.19|15.29|15.21|15.3|15.22|15.25|15.17|204
1718175900000|2024-06-12 07:05:00|15.27|15.19|15.3|15.22|15.3|15.22|15.27|15.19|39
1718176200000|2024-06-12 07:10:00|||||||||43
1718176500000|2024-06-12 07:15:00|15.25|15.17|15.25|15.17|15.31|15.23|15.25|15.17|276
1718176800000|2024-06-12 07:20:00|||||||||1258
1718177100000|2024-06-12 07:25:00|15.26|15.18|15.25|15.17|15.26|15.18|15.25|15.17|46
1718177400000|2024-06-12 07:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|724
1718177700000|2024-06-12 07:35:00|||||||||33
1718178000000|2024-06-12 07:40:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|303
1718178300000|2024-06-12 07:45:00|15.2|15.12|15.24|15.16|15.24|15.16|15.2|15.12|42
1718178600000|2024-06-12 07:50:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|82
1718178900000|2024-06-12 07:55:00|||||||||51
1718179200000|2024-06-12 08:00:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|317
1718179500000|2024-06-12 08:05:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|75
1718179800000|2024-06-12 08:10:00|15.24|15.16|15.25|15.17|15.25|15.17|15.24|15.16|329
1718180100000|2024-06-12 08:15:00|15.26|15.18|15.3|15.22|15.3|15.22|15.26|15.18|106
1718180400000|2024-06-12 08:20:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|225
1718180700000|2024-06-12 08:25:00|15.3|15.22|15.34|15.26|15.34|15.26|15.3|15.22|232
1718181000000|2024-06-12 08:30:00|15.35|15.27|15.3|15.22|15.35|15.27|15.3|15.22|170
1718181300000|2024-06-12 08:35:00|||||||||70
1718181600000|2024-06-12 08:40:00|15.31|15.23|15.31|15.23|15.31|15.23|15.3|15.22|67
1718181900000|2024-06-12 08:45:00|15.3|15.22|15.3|15.22|15.31|15.23|15.3|15.22|49
1718182200000|2024-06-12 08:50:00|15.31|15.23|15.31|15.23|15.31|15.23|15.3|15.22|88
1718182500000|2024-06-12 08:55:00|15.36|15.28|15.35|15.27|15.36|15.28|15.33|15.25|172
1718182800000|2024-06-12 09:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.35|15.27|94
1718183100000|2024-06-12 09:05:00|||||||||82
1718183400000|2024-06-12 09:10:00|||||||||34
1718183700000|2024-06-12 09:15:00|||||||||161
1718184000000|2024-06-12 09:20:00|||||||||35
1718184300000|2024-06-12 09:25:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|122
1718184600000|2024-06-12 09:30:00|15.36|15.28|15.31|15.23|15.36|15.28|15.31|15.23|707
1718184900000|2024-06-12 09:35:00|15.3|15.22|15.3|15.22|15.3|15.22|15.28|15.2|428
1718185200000|2024-06-12 09:40:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|1015
1718185500000|2024-06-12 09:45:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|166
1718185800000|2024-06-12 09:50:00|||||||||32
1718186100000|2024-06-12 09:55:00|15.2|15.12|15.21|15.13|15.22|15.14|15.2|15.12|387
1718186400000|2024-06-12 10:00:00|15.25|15.17|15.25|15.17|15.25|15.17|15.23|15.15|36
1718186700000|2024-06-12 10:05:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|42
1718187000000|2024-06-12 10:10:00|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|264
1718187300000|2024-06-12 10:15:00|15.25|15.17|15.25|15.17|15.25|15.17|15.2|15.12|52
1718187600000|2024-06-12 10:20:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|235
1718187900000|2024-06-12 10:25:00|||||||||43
1718188200000|2024-06-12 10:30:00|||||||||24
1718188500000|2024-06-12 10:35:00|||||||||14
1718188800000|2024-06-12 10:40:00|||||||||28
1718189100000|2024-06-12 10:45:00|||||||||19
1718189400000|2024-06-12 10:50:00|15.24|15.16|15.24|15.16|15.24|15.16|15.19|15.11|106
1718189700000|2024-06-12 10:55:00|||||||||34
1718190000000|2024-06-12 11:00:00|||||||||17
1718190300000|2024-06-12 11:05:00|15.2|15.12|15.19|15.11|15.24|15.16|15.19|15.11|732
1718190600000|2024-06-12 11:10:00|||||||||15
1718190900000|2024-06-12 11:15:00|||||||||31
1718191200000|2024-06-12 11:20:00|||||||||77
1718191500000|2024-06-12 11:25:00|15.15|15.07|15.19|15.11|15.19|15.11|15.14|15.06|584
1718191800000|2024-06-12 11:30:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|659
1718192100000|2024-06-12 11:35:00|15.17|15.09|15.19|15.11|15.19|15.11|15.15|15.07|33
1718192400000|2024-06-12 11:40:00|15.15|15.07|15.17|15.09|15.19|15.11|15.15|15.07|68
1718192700000|2024-06-12 11:45:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|42
1718193000000|2024-06-12 11:50:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|196
1718193300000|2024-06-12 11:55:00|||||||||23
1718193600000|2024-06-12 12:00:00|||||||||317
1718193900000|2024-06-12 12:05:00|||||||||253
1718194200000|2024-06-12 12:10:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|353
1718194500000|2024-06-12 12:15:00|15.1|15.02|15.1|15.02|15.1|15.02|15.09|15.01|165
1718194800000|2024-06-12 12:20:00|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|16
1718195100000|2024-06-12 12:25:00|15.12|15.04|15.16|15.08|15.16|15.08|15.12|15.04|635
1718195400000|2024-06-12 12:30:00|15.15|15.07|14.92|14.84|15.15|15.07|14.88|14.8|2560
1718195700000|2024-06-12 12:35:00|14.94|14.86|14.89|14.81|14.94|14.86|14.89|14.81|821
1718196000000|2024-06-12 12:40:00|14.94|14.86|14.9|14.82|14.94|14.86|14.89|14.81|958
1718196300000|2024-06-12 12:45:00|14.92|14.84|14.89|14.81|14.94|14.86|14.89|14.81|554
1718196600000|2024-06-12 12:50:00|14.86|14.78|14.83|14.75|14.88|14.8|14.78|14.7|1249
1718196900000|2024-06-12 12:55:00|14.79|14.71|14.78|14.7|14.79|14.71|14.78|14.7|650
1718197200000|2024-06-12 13:00:00|||||||||74
1718197500000|2024-06-12 13:05:00|||||||||1776
1718197800000|2024-06-12 13:10:00|14.8|14.72|14.82|14.74|14.83|14.75|14.8|14.72|394
1718198100000|2024-06-12 13:15:00|14.78|14.7|14.82|14.74|14.83|14.75|14.78|14.7|466
1718198400000|2024-06-12 13:20:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|149
1718198700000|2024-06-12 13:25:00|||||||||287
1718199000000|2024-06-12 13:30:00|14.88|14.8|14.83|14.75|14.88|14.8|14.83|14.75|377
1718199300000|2024-06-12 13:35:00|||||||||509
1718199600000|2024-06-12 13:40:00|14.8|14.72|14.77|14.69|14.8|14.72|14.73|14.65|1563
1718199900000|2024-06-12 13:45:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|602
1718200200000|2024-06-12 13:50:00|||||||||233
1718200500000|2024-06-12 13:55:00|14.78|14.7|14.82|14.74|14.83|14.75|14.77|14.69|836
1718200800000|2024-06-12 14:00:00|14.83|14.75|14.83|14.75|14.83|14.75|14.82|14.74|171
1718201100000|2024-06-12 14:05:00|14.82|14.74|14.83|14.75|14.83|14.75|14.82|14.74|195
1718201400000|2024-06-12 14:10:00|||||||||155
1718201700000|2024-06-12 14:15:00|14.82|14.74|14.82|14.74|14.83|14.75|14.82|14.74|382
1718202000000|2024-06-12 14:20:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|26
1718202300000|2024-06-12 14:25:00|14.82|14.74|14.83|14.75|14.83|14.75|14.82|14.74|314
1718202600000|2024-06-12 14:30:00|||||||||193
1718202900000|2024-06-12 14:35:00|||||||||374
1718203200000|2024-06-12 14:40:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|176
1718203500000|2024-06-12 14:45:00|||||||||157
1718203800000|2024-06-12 14:50:00|14.89|14.81|14.88|14.8|14.89|14.81|14.88|14.8|160
1718204100000|2024-06-12 14:55:00|||||||||47
1718204400000|2024-06-12 15:00:00|14.86|14.78|14.88|14.8|14.88|14.8|14.83|14.75|540
1718204700000|2024-06-12 15:05:00|||||||||732
1718205000000|2024-06-12 15:10:00|14.93|14.85|14.92|14.84|14.93|14.85|14.92|14.84|221
1718205300000|2024-06-12 15:15:00|14.93|14.85|14.92|14.84|14.93|14.85|14.92|14.84|186
1718205600000|2024-06-12 15:20:00|14.87|14.79|14.92|14.84|14.92|14.84|14.87|14.79|571
1718205900000|2024-06-12 15:25:00|14.91|14.83|14.86|14.78|14.91|14.83|14.86|14.78|839
1718206200000|2024-06-12 15:30:00|||||||||77
1718206500000|2024-06-12 15:35:00|14.87|14.79|14.91|14.83|14.91|14.83|14.87|14.79|380
1718206800000|2024-06-12 15:40:00|||||||||7
1718207100000|2024-06-12 15:45:00|||||||||4
1718207400000|2024-06-12 15:50:00|||||||||62
1718207700000|2024-06-12 15:55:00|||||||||9
1718208000000|2024-06-12 16:00:00|||||||||3
1718208300000|2024-06-12 16:05:00|||||||||54
1718208600000|2024-06-12 16:10:00|14.87|14.79|14.87|14.79|14.87|14.79|14.86|14.78|20
1718208900000|2024-06-12 16:15:00|||||||||1
1718209200000|2024-06-12 16:20:00|||||||||4
1718209500000|2024-06-12 16:25:00|||||||||3
1718209800000|2024-06-12 16:30:00|||||||||5
1718210100000|2024-06-12 16:35:00|||||||||26
1718210400000|2024-06-12 16:40:00|||||||||14
1718210700000|2024-06-12 16:45:00|||||||||2
1718211000000|2024-06-12 16:50:00|||||||||4
1718211300000|2024-06-12 16:55:00|14.91|14.83|14.92|14.84|14.92|14.84|14.91|14.83|54
1718211600000|2024-06-12 17:00:00|14.91|14.83|14.87|14.79|14.91|14.83|14.87|14.79|40
1718211900000|2024-06-12 17:05:00|14.89|14.81|14.87|14.79|14.89|14.81|14.87|14.79|0
1718212200000|2024-06-12 17:10:00|||||||||2
1718212500000|2024-06-12 17:15:00|||||||||2
1718213100000|2024-06-12 17:25:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|0
1718213400000|2024-06-12 17:30:00|14.92|14.84|14.92|14.84|14.97|14.89|14.92|14.84|105
1718213700000|2024-06-12 17:35:00|14.91|14.83|14.92|14.84|14.92|14.84|14.91|14.83|30
1718214000000|2024-06-12 17:40:00|||||||||9
1718214300000|2024-06-12 17:45:00|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|18
1718214600000|2024-06-12 17:50:00|||||||||3
1718214900000|2024-06-12 17:55:00|14.92|14.84|14.91|14.83|14.92|14.84|14.91|14.83|63
1718215200000|2024-06-12 18:00:00|14.92|14.84|14.93|14.85|15.01|14.93|14.9|14.82|189
1718215500000|2024-06-12 18:05:00|14.91|14.83|14.91|14.83|14.91|14.83|14.9|14.82|95
1718215800000|2024-06-12 18:10:00|14.9|14.82|14.91|14.83|14.93|14.85|14.9|14.82|58
1718216100000|2024-06-12 18:15:00|14.9|14.82|14.86|14.78|14.91|14.83|14.86|14.78|90
1718217000000|2024-06-12 18:30:00|14.91|14.83|14.88|14.8|14.91|14.83|14.86|14.78|31
1718217300000|2024-06-12 18:35:00|14.91|14.83|14.86|14.78|14.91|14.83|14.86|14.78|84
1718217600000|2024-06-12 18:40:00|14.88|14.8|14.9|14.82|14.91|14.83|14.86|14.78|15
1718217900000|2024-06-12 18:45:00|14.91|14.83|14.95|14.87|14.95|14.87|14.9|14.82|16
1718218200000|2024-06-12 18:50:00|14.93|14.85|14.93|14.85|14.96|14.88|14.91|14.83|8
1718218500000|2024-06-12 18:55:00|14.91|14.83|14.88|14.8|14.93|14.85|14.86|14.78|8
1718218800000|2024-06-12 19:00:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|1
1718219100000|2024-06-12 19:05:00|14.85|14.77|14.83|14.75|14.85|14.77|14.81|14.73|63
1718219400000|2024-06-12 19:10:00|14.85|14.77|14.85|14.77|14.85|14.77|14.83|14.75|14
1718220000000|2024-06-12 19:20:00|14.83|14.75|14.9|14.82|14.9|14.82|14.83|14.75|9
1718220300000|2024-06-12 19:25:00|14.91|14.83|14.96|14.88|15.01|14.93|14.9|14.82|496
1718220600000|2024-06-12 19:30:00|14.95|14.87|14.95|14.87|14.96|14.88|14.91|14.83|57
1718220900000|2024-06-12 19:35:00|14.91|14.83|14.89|14.81|14.93|14.85|14.85|14.77|73
1718221200000|2024-06-12 19:40:00|14.87|14.79|14.89|14.81|14.9|14.82|14.85|14.77|5
1718221500000|2024-06-12 19:45:00|14.9|14.82|14.75|14.67|14.9|14.82|14.75|14.67|299
1718221800000|2024-06-12 19:50:00|14.76|14.68|14.76|14.68|14.76|14.68|14.71|14.63|84
1718222100000|2024-06-12 19:55:00|14.75|14.67|14.78|14.7|14.78|14.7|14.7|14.62|75
1718237700000|2024-06-13 00:15:00|14.98|14.68|15.03|14.73|15.03|14.73|14.98|14.68|0
1718238000000|2024-06-13 00:20:00|15.02|14.72|14.95|14.7|15.02|14.72|14.95|14.68|0
1718238300000|2024-06-13 00:25:00|14.97|14.72|14.97|14.72|14.97|14.72|14.97|14.72|0
1718238600000|2024-06-13 00:30:00|14.96|14.71|14.94|14.69|14.96|14.71|14.94|14.69|0
1718238900000|2024-06-13 00:35:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1718239500000|2024-06-13 00:45:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1718240100000|2024-06-13 00:55:00|14.85|14.77|14.85|14.77|14.87|14.79|14.85|14.77|0
1718241900000|2024-06-13 01:25:00|14.82|14.74|14.92|14.67|14.92|14.74|14.82|14.66|0
1718242200000|2024-06-13 01:30:00|14.91|14.66|14.85|14.77|14.95|14.77|14.82|14.66|0
1718247900000|2024-06-13 03:05:00|14.86|14.78|14.78|14.7|14.86|14.78|14.78|14.7|59
1718248200000|2024-06-13 03:10:00|14.74|14.66|14.78|14.7|14.78|14.7|14.73|14.65|0
1718248500000|2024-06-13 03:15:00|14.8|14.72|14.78|14.7|14.8|14.72|14.78|14.7|0
1718249100000|2024-06-13 03:25:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|0
1718249700000|2024-06-13 03:35:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|0
1718250600000|2024-06-13 03:50:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|0
1718251800000|2024-06-13 04:10:00|14.79|14.71|14.76|14.68|14.86|14.71|14.76|14.61|12
1718255100000|2024-06-13 05:05:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|0
1718255400000|2024-06-13 05:10:00|14.76|14.68|14.83|14.58|14.85|14.68|14.76|14.58|29
1718255700000|2024-06-13 05:15:00|14.85|14.6|14.83|14.58|14.85|14.6|14.83|14.58|0
1718256000000|2024-06-13 05:20:00|14.85|14.6|14.83|14.58|14.85|14.6|14.83|14.58|0
1718256300000|2024-06-13 05:25:00|14.81|14.56|14.8|14.55|14.81|14.56|14.8|14.55|0
1718256900000|2024-06-13 05:35:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|0
1718257200000|2024-06-13 05:40:00|14.83|14.58|14.72|14.64|14.83|14.66|14.72|14.58|2
1718257500000|2024-06-13 05:45:00|14.8|14.55|14.72|14.64|14.8|14.64|14.72|14.54|0
1718258100000|2024-06-13 05:55:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|0
1718258400000|2024-06-13 06:00:00|14.67|14.59|14.72|14.64|14.75|14.67|14.66|14.58|32
1718258700000|2024-06-13 06:05:00|14.74|14.66|14.7|14.62|14.75|14.67|14.7|14.62|3
1718259000000|2024-06-13 06:10:00|||||||||18
1718259600000|2024-06-13 06:20:00|||||||||1
1718259900000|2024-06-13 06:25:00|14.72|14.64|14.75|14.67|14.75|14.67|14.72|14.64|8
1718260200000|2024-06-13 06:30:00|14.74|14.66|14.7|14.62|14.74|14.66|14.7|14.62|21
1718260800000|2024-06-13 06:40:00|14.69|14.61|14.67|14.59|14.69|14.61|14.65|14.57|14
1718261100000|2024-06-13 06:45:00|14.65|14.57|14.69|14.61|14.69|14.61|14.65|14.57|0
1718261400000|2024-06-13 06:50:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|15
1718261700000|2024-06-13 06:55:00|||||||||30
1718262000000|2024-06-13 07:00:00|14.74|14.66|14.74|14.66|14.75|14.67|14.74|14.66|50
1718262300000|2024-06-13 07:05:00|14.72|14.64|14.7|14.62|14.72|14.64|14.69|14.61|34
1718262600000|2024-06-13 07:10:00|14.65|14.57|14.64|14.56|14.65|14.57|14.64|14.56|181
1718262900000|2024-06-13 07:15:00|14.65|14.57|14.67|14.59|14.67|14.59|14.64|14.56|29
1718263200000|2024-06-13 07:20:00|14.65|14.57|14.65|14.57|14.67|14.59|14.65|14.57|148
1718263500000|2024-06-13 07:25:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|104
1718263800000|2024-06-13 07:30:00|14.69|14.61|14.69|14.61|14.7|14.62|14.69|14.61|167
1718264100000|2024-06-13 07:35:00|14.7|14.62|14.74|14.66|14.74|14.66|14.7|14.62|17
1718264400000|2024-06-13 07:40:00|||||||||3
1718264700000|2024-06-13 07:45:00|14.69|14.61|14.69|14.61|14.7|14.62|14.69|14.61|584
1718265000000|2024-06-13 07:50:00|14.72|14.64|14.74|14.66|14.74|14.66|14.69|14.61|78
1718265300000|2024-06-13 07:55:00|14.77|14.69|14.8|14.72|14.8|14.72|14.77|14.69|863
1718265600000|2024-06-13 08:00:00|14.85|14.77|14.85|14.77|14.85|14.77|14.84|14.76|217
1718265900000|2024-06-13 08:05:00|14.89|14.81|14.85|14.77|14.9|14.82|14.85|14.77|365
1718266200000|2024-06-13 08:10:00|14.87|14.79|14.9|14.82|14.9|14.82|14.87|14.79|87
1718266500000|2024-06-13 08:15:00|14.94|14.86|14.95|14.87|14.95|14.87|14.9|14.82|522
1718266800000|2024-06-13 08:20:00|||||||||9
1718267100000|2024-06-13 08:25:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|83
1718267400000|2024-06-13 08:30:00|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|25
1718267700000|2024-06-13 08:35:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|653
1718268000000|2024-06-13 08:40:00|15.01|14.93|15.02|14.94|15.02|14.94|15.01|14.93|110
1718268300000|2024-06-13 08:45:00|15.07|14.99|15.12|15.04|15.12|15.04|15.07|14.99|214
1718268600000|2024-06-13 08:50:00|15.11|15.03|15.17|15.09|15.17|15.09|15.07|14.99|606
1718268900000|2024-06-13 08:55:00|15.14|15.06|15.12|15.04|15.17|15.09|15.12|15.04|620
1718269200000|2024-06-13 09:00:00|15.11|15.03|15.1|15.02|15.12|15.04|15.1|15.02|847
1718269500000|2024-06-13 09:05:00|15.09|15.01|15.09|15.01|15.09|15.01|15.04|14.96|490
1718269800000|2024-06-13 09:10:00|15.14|15.06|15.1|15.02|15.14|15.06|15.09|15.01|433
1718270100000|2024-06-13 09:15:00|15.09|15.01|15.15|15.07|15.15|15.07|15.09|15.01|454
1718270400000|2024-06-13 09:20:00|||||||||23
1718270700000|2024-06-13 09:25:00|15.16|15.08|15.22|15.14|15.22|15.14|15.16|15.08|1002
1718271000000|2024-06-13 09:30:00|15.24|15.16|15.22|15.14|15.27|15.19|15.22|15.14|706
1718271300000|2024-06-13 09:35:00|15.27|15.19|15.27|15.19|15.27|15.19|15.22|15.14|65
1718271600000|2024-06-13 09:40:00|15.28|15.2|15.28|15.2|15.28|15.2|15.27|15.19|219
1718271900000|2024-06-13 09:45:00|15.27|15.19|15.27|15.19|15.28|15.2|15.25|15.17|95
1718272200000|2024-06-13 09:50:00|15.23|15.15|15.22|15.14|15.23|15.15|15.22|15.14|143
1718272500000|2024-06-13 09:55:00|15.23|15.15|15.22|15.14|15.23|15.15|15.22|15.14|266
1718272800000|2024-06-13 10:00:00|15.17|15.09|15.17|15.09|15.22|15.14|15.17|15.09|628
1718273100000|2024-06-13 10:05:00|15.19|15.11|15.18|15.1|15.2|15.12|15.17|15.09|1417
1718273400000|2024-06-13 10:10:00|15.2|15.12|15.23|15.15|15.23|15.15|15.18|15.1|69
1718273700000|2024-06-13 10:15:00|15.24|15.16|15.26|15.18|15.3|15.22|15.24|15.16|1604
1718274000000|2024-06-13 10:20:00|15.25|15.17|15.24|15.16|15.26|15.18|15.24|15.16|596
1718274300000|2024-06-13 10:25:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|137
1718274600000|2024-06-13 10:30:00|15.2|15.12|15.2|15.12|15.2|15.12|15.19|15.11|151
1718274900000|2024-06-13 10:35:00|15.21|15.13|15.21|15.13|15.23|15.15|15.21|15.13|146
1718275200000|2024-06-13 10:40:00|15.23|15.15|15.25|15.17|15.25|15.17|15.2|15.12|82
1718275500000|2024-06-13 10:45:00|||||||||12
1718275800000|2024-06-13 10:50:00|||||||||76
1718276100000|2024-06-13 10:55:00|15.22|15.14|15.2|15.12|15.22|15.14|15.2|15.12|24
1718277000000|2024-06-13 11:10:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|106
1718277300000|2024-06-13 11:15:00|15.18|15.1|15.19|15.11|15.19|15.11|15.14|15.06|524
1718277600000|2024-06-13 11:20:00|15.21|15.13|15.23|15.15|15.24|15.16|15.21|15.13|263
1718277900000|2024-06-13 11:25:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|74
1718278200000|2024-06-13 11:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.23|15.15|18
1718278500000|2024-06-13 11:35:00|15.23|15.15|15.19|15.11|15.24|15.16|15.19|15.11|64
1718278800000|2024-06-13 11:40:00|15.21|15.13|15.19|15.11|15.23|15.15|15.19|15.11|82
1718279100000|2024-06-13 11:45:00|||||||||15
1718279400000|2024-06-13 11:50:00|15.21|15.13|15.19|15.11|15.24|15.16|15.19|15.11|262
1718279700000|2024-06-13 11:55:00|15.2|15.12|15.25|15.17|15.25|15.17|15.2|15.12|417
1718280000000|2024-06-13 12:00:00|15.2|15.12|15.2|15.12|15.25|15.17|15.2|15.12|164
1718280300000|2024-06-13 12:05:00|15.22|15.14|15.2|15.12|15.24|15.16|15.2|15.12|215
1718280600000|2024-06-13 12:10:00|15.21|15.13|15.2|15.12|15.21|15.13|15.15|15.07|212
1718280900000|2024-06-13 12:15:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|197
1718281200000|2024-06-13 12:20:00|15.23|15.15|15.2|15.12|15.25|15.17|15.2|15.12|469
1718281500000|2024-06-13 12:25:00|15.22|15.14|15.22|15.14|15.25|15.17|15.2|15.12|85
1718281800000|2024-06-13 12:30:00|15.24|15.16|15.14|15.06|15.24|15.16|15.14|15.06|602
1718282100000|2024-06-13 12:35:00|15.16|15.08|15.19|15.11|15.22|15.14|15.14|15.06|385
1718282400000|2024-06-13 12:40:00|15.17|15.09|15.1|15.02|15.19|15.11|15.1|15.02|117
1718282700000|2024-06-13 12:45:00|15.09|15.01|15.15|15.07|15.15|15.07|15.09|15.01|404
1718283000000|2024-06-13 12:50:00|15.14|15.06|15.1|15.02|15.15|15.07|15.1|15.02|280
1718283300000|2024-06-13 12:55:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|61
1718283600000|2024-06-13 13:00:00|15.2|15.12|15.2|15.12|15.2|15.12|15.15|15.07|287
1718283900000|2024-06-13 13:05:00|||||||||409
1718284200000|2024-06-13 13:10:00|||||||||64
1718284500000|2024-06-13 13:15:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|424
1718284800000|2024-06-13 13:20:00|15.24|15.16|15.24|15.16|15.25|15.17|15.24|15.16|384
1718285100000|2024-06-13 13:25:00|||||||||35
1718285400000|2024-06-13 13:30:00|15.25|15.17|15.29|15.21|15.29|15.21|15.24|15.16|166
1718285700000|2024-06-13 13:35:00|15.27|15.19|15.24|15.16|15.29|15.21|15.24|15.16|354
1718286000000|2024-06-13 13:40:00|15.25|15.17|15.3|15.22|15.3|15.22|15.25|15.17|318
1718286300000|2024-06-13 13:45:00|15.33|15.25|15.36|15.28|15.36|15.28|15.3|15.22|1377
1718286600000|2024-06-13 13:50:00|15.37|15.29|15.37|15.29|15.42|15.34|15.37|15.29|177
1718286900000|2024-06-13 13:55:00|15.38|15.3|15.43|15.35|15.43|15.35|15.38|15.3|206
1718287200000|2024-06-13 14:00:00|15.42|15.34|15.43|15.35|15.45|15.37|15.38|15.3|1223
1718287500000|2024-06-13 14:05:00|15.42|15.34|15.48|15.4|15.48|15.4|15.42|15.34|1619
1718287800000|2024-06-13 14:10:00|15.52|15.44|15.59|15.51|15.59|15.51|15.52|15.44|474
1718288100000|2024-06-13 14:15:00|15.61|15.53|15.64|15.56|15.64|15.56|15.59|15.51|1264
1718288400000|2024-06-13 14:20:00|15.69|15.61|15.75|15.67|15.77|15.69|15.65|15.57|707
1718288700000|2024-06-13 14:25:00|15.72|15.64|15.72|15.64|15.82|15.74|15.72|15.64|478
1718289000000|2024-06-13 14:30:00|15.74|15.66|15.8|15.72|15.82|15.74|15.7|15.62|623
1718289300000|2024-06-13 14:35:00|15.77|15.69|15.71|15.63|15.82|15.74|15.71|15.63|1466
1718289600000|2024-06-13 14:40:00|15.72|15.64|15.71|15.63|15.77|15.69|15.71|15.63|421
1718289900000|2024-06-13 14:45:00|15.7|15.62|15.8|15.72|15.81|15.73|15.7|15.62|1387
1718290200000|2024-06-13 14:50:00|15.81|15.73|15.76|15.68|15.81|15.73|15.75|15.67|389
1718290500000|2024-06-13 14:55:00|15.75|15.67|15.8|15.72|15.8|15.72|15.75|15.67|588
1718290800000|2024-06-13 15:00:00|15.81|15.73|15.85|15.77|15.86|15.78|15.8|15.72|766
1718291100000|2024-06-13 15:05:00|15.86|15.78|15.81|15.73|15.86|15.78|15.81|15.73|216
1718291400000|2024-06-13 15:10:00|15.83|15.75|15.87|15.79|15.91|15.83|15.83|15.75|556
1718291700000|2024-06-13 15:15:00|||||||||224
1718292000000|2024-06-13 15:20:00|15.82|15.74|15.82|15.74|15.84|15.76|15.82|15.74|346
1718292300000|2024-06-13 15:25:00|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|1783
1718292600000|2024-06-13 15:30:00|15.81|15.73|15.77|15.69|15.82|15.74|15.77|15.69|409
1718292900000|2024-06-13 15:35:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|364
1718293200000|2024-06-13 15:40:00|||||||||18
1718293500000|2024-06-13 15:45:00|15.8|15.72|15.8|15.72|15.8|15.72|15.76|15.68|126
1718293800000|2024-06-13 15:50:00|15.78|15.7|15.81|15.73|15.81|15.73|15.78|15.7|50
1718294100000|2024-06-13 15:55:00|||||||||85
1718294400000|2024-06-13 16:00:00|15.86|15.78|15.87|15.79|15.87|15.79|15.84|15.76|209
1718294700000|2024-06-13 16:05:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|359
1718295000000|2024-06-13 16:10:00|||||||||152
1718295300000|2024-06-13 16:15:00|15.87|15.79|15.98|15.9|15.98|15.9|15.87|15.79|350
1718295600000|2024-06-13 16:20:00|15.97|15.89|16.05|15.97|16.05|15.97|15.95|15.87|458
1718295900000|2024-06-13 16:25:00|16.06|15.98|16.01|15.93|16.1|16.02|16.01|15.93|888
1718296200000|2024-06-13 16:30:00|16|15.92|15.95|15.87|16|15.92|15.95|15.87|193
1718296500000|2024-06-13 16:35:00|15.92|15.84|15.95|15.87|15.95|15.87|15.92|15.84|22
1718296800000|2024-06-13 16:40:00|15.94|15.86|15.89|15.81|15.95|15.87|15.89|15.81|407
1718297100000|2024-06-13 16:45:00|15.88|15.8|15.93|15.85|15.94|15.86|15.88|15.8|91
1718297400000|2024-06-13 16:50:00|15.91|15.83|15.88|15.8|15.93|15.85|15.88|15.8|18
1718297700000|2024-06-13 16:55:00|15.93|15.85|15.88|15.8|15.93|15.85|15.88|15.8|5
1718298000000|2024-06-13 17:00:00|15.93|15.85|15.91|15.83|15.93|15.85|15.88|15.8|323
1718298300000|2024-06-13 17:05:00|15.9|15.82|15.88|15.8|15.9|15.82|15.87|15.79|56
1718298600000|2024-06-13 17:10:00|15.87|15.79|15.83|15.75|15.87|15.79|15.83|15.75|8
1718298900000|2024-06-13 17:15:00|15.85|15.77|15.87|15.79|15.88|15.8|15.85|15.77|7
1718299200000|2024-06-13 17:20:00|15.85|15.77|15.88|15.8|15.88|15.8|15.85|15.77|180
1718299500000|2024-06-13 17:25:00|15.87|15.79|15.81|15.73|15.88|15.8|15.81|15.73|54
1718299800000|2024-06-13 17:30:00|15.82|15.74|15.81|15.73|15.84|15.76|15.81|15.73|1
1718300100000|2024-06-13 17:35:00|15.82|15.74|15.83|15.75|15.86|15.78|15.81|15.73|90
1718300400000|2024-06-13 17:40:00|15.81|15.73|15.81|15.73|15.83|15.75|15.81|15.73|6
1718300700000|2024-06-13 17:45:00|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|227
1718301000000|2024-06-13 17:50:00|15.81|15.73|15.83|15.75|15.86|15.78|15.81|15.73|90
1718301300000|2024-06-13 17:55:00|15.86|15.78|15.86|15.78|15.86|15.78|15.83|15.75|5
1718301600000|2024-06-13 18:00:00|15.87|15.79|15.91|15.83|15.91|15.83|15.87|15.79|65
1718301900000|2024-06-13 18:05:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|23
1718302200000|2024-06-13 18:10:00|||||||||3
1718303400000|2024-06-13 18:30:00|15.81|15.73|15.86|15.78|15.86|15.78|15.81|15.73|7
1718303700000|2024-06-13 18:35:00|||||||||10
1718304000000|2024-06-13 18:40:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|2
1718304300000|2024-06-13 18:45:00|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|4
1718304600000|2024-06-13 18:50:00|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|6
1718304900000|2024-06-13 18:55:00|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|344
1718305200000|2024-06-13 19:00:00|15.81|15.73|15.77|15.69|15.82|15.74|15.77|15.69|135
1718305500000|2024-06-13 19:05:00|15.81|15.73|15.82|15.74|15.82|15.74|15.77|15.69|25
1718305800000|2024-06-13 19:10:00|||||||||2
1718306400000|2024-06-13 19:20:00|||||||||57
1718306700000|2024-06-13 19:25:00|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|2
1718307000000|2024-06-13 19:30:00|15.85|15.77|15.87|15.79|15.87|15.79|15.83|15.75|32
1718307300000|2024-06-13 19:35:00|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|30
1718307600000|2024-06-13 19:40:00|15.83|15.75|15.87|15.79|15.88|15.8|15.83|15.75|2
1718307900000|2024-06-13 19:45:00|||||||||7
1718308200000|2024-06-13 19:50:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|53
1718308500000|2024-06-13 19:55:00|15.87|15.79|15.87|15.79|16.01|15.84|15.87|15.72|328
1718324100000|2024-06-14 00:15:00|16.01|15.71|16.05|15.75|16.06|15.76|16.01|15.71|0
1718324400000|2024-06-14 00:20:00|16.06|15.76|16.15|15.85|16.17|15.87|16.03|15.73|0
1718324700000|2024-06-14 00:25:00|16.06|15.76|16.08|15.83|16.11|15.83|16.04|15.74|0
1718325000000|2024-06-14 00:30:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1718325300000|2024-06-14 00:35:00|16.05|15.97|16.09|16.01|16.09|16.01|16.05|15.97|0
1718326200000|2024-06-14 00:50:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1718327400000|2024-06-14 01:10:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1718327700000|2024-06-14 01:15:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1718328900000|2024-06-14 01:35:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1718329200000|2024-06-14 01:40:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1718329500000|2024-06-14 01:45:00|16|15.92|16.04|15.96|16.06|15.98|16|15.92|4
1718329800000|2024-06-14 01:50:00|||||||||3
1718330100000|2024-06-14 01:55:00|||||||||1
1718334300000|2024-06-14 03:05:00|||||||||5
1718334600000|2024-06-14 03:10:00|||||||||7
1718334900000|2024-06-14 03:15:00|16.02|15.94|16.04|15.96|16.04|15.96|16|15.92|5
1718335800000|2024-06-14 03:30:00|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1718336700000|2024-06-14 03:45:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1718337000000|2024-06-14 03:50:00|16.04|15.96|16.04|15.96|16.04|15.96|16|15.92|0
1718338500000|2024-06-14 04:15:00|||||||||1
1718338800000|2024-06-14 04:20:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|4
1718340000000|2024-06-14 04:40:00|16|15.92|15.98|15.9|16|15.92|15.98|15.9|0
1718340600000|2024-06-14 04:50:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1718340900000|2024-06-14 04:55:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1718341800000|2024-06-14 05:10:00|||||||||12
1718342700000|2024-06-14 05:25:00|||||||||13
1718343000000|2024-06-14 05:30:00|||||||||13
1718343600000|2024-06-14 05:40:00|16.01|15.93|15.98|15.9|16.01|15.93|15.95|15.87|91
1718343900000|2024-06-14 05:45:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|1
1718344200000|2024-06-14 05:50:00|16|15.92|15.98|15.9|16|15.92|15.98|15.9|0
1718344500000|2024-06-14 05:55:00|16|15.92|16|15.92|16|15.92|15.98|15.9|3
1718344800000|2024-06-14 06:00:00|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|22
1718345100000|2024-06-14 06:05:00|15.99|15.91|16|15.92|16|15.92|15.99|15.91|1
1718345700000|2024-06-14 06:15:00|||||||||14
1718346000000|2024-06-14 06:20:00|15.99|15.91|15.94|15.86|15.99|15.91|15.94|15.86|247
1718346300000|2024-06-14 06:25:00|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|0
1718346900000|2024-06-14 06:35:00|16|15.92|16.07|15.99|16.07|15.99|16|15.92|226
1718347200000|2024-06-14 06:40:00|16.05|15.97|16.15|16.07|16.15|16.07|16.05|15.97|59
1718347500000|2024-06-14 06:45:00|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|122
1718347800000|2024-06-14 06:50:00|16.16|16.08|16.2|16.12|16.25|16.17|16.16|16.08|30
1718348100000|2024-06-14 06:55:00|16.21|16.13|16.21|16.13|16.26|16.18|16.2|16.12|85
1718348400000|2024-06-14 07:00:00|16.26|16.18|16.31|16.23|16.36|16.28|16.26|16.18|258
1718348700000|2024-06-14 07:05:00|16.29|16.21|16.33|16.25|16.33|16.25|16.26|16.18|611
1718349000000|2024-06-14 07:10:00|16.34|16.26|16.52|16.44|16.56|16.48|16.33|16.25|814
1718349300000|2024-06-14 07:15:00|16.51|16.43|16.46|16.38|16.52|16.44|16.46|16.38|1600
1718349600000|2024-06-14 07:20:00|16.47|16.39|16.35|16.27|16.47|16.39|16.29|16.21|917
1718349900000|2024-06-14 07:25:00|16.3|16.22|16.45|16.37|16.51|16.43|16.3|16.22|1147
1718350200000|2024-06-14 07:30:00|16.4|16.32|16.47|16.39|16.57|16.49|16.37|16.29|1910
1718350500000|2024-06-14 07:35:00|16.51|16.43|16.37|16.29|16.51|16.43|16.36|16.28|306
1718350800000|2024-06-14 07:40:00|16.39|16.31|16.49|16.41|16.51|16.43|16.39|16.31|171
1718351100000|2024-06-14 07:45:00|16.51|16.43|16.67|16.59|16.67|16.59|16.46|16.38|546
1718351400000|2024-06-14 07:50:00|16.66|16.58|16.68|16.6|16.69|16.61|16.62|16.54|748
1718351700000|2024-06-14 07:55:00|16.69|16.61|16.81|16.73|16.81|16.73|16.68|16.6|1021
1718352000000|2024-06-14 08:00:00|16.83|16.75|17.06|16.98|17.06|16.98|16.81|16.73|1361
1718352300000|2024-06-14 08:05:00|17.05|16.97|16.98|16.9|17.12|17.04|16.98|16.9|1024
1718352600000|2024-06-14 08:10:00|16.99|16.91|16.91|16.83|16.99|16.91|16.86|16.78|653
1718352900000|2024-06-14 08:15:00|16.9|16.82|16.73|16.65|16.91|16.83|16.68|16.6|936
1718353200000|2024-06-14 08:20:00|16.74|16.66|16.89|16.81|16.95|16.87|16.74|16.66|1581
1718353500000|2024-06-14 08:25:00|16.91|16.83|16.96|16.88|16.99|16.91|16.87|16.79|751
1718353800000|2024-06-14 08:30:00|16.94|16.86|16.86|16.78|16.94|16.86|16.85|16.77|579
1718354100000|2024-06-14 08:35:00|16.85|16.77|16.89|16.81|16.91|16.83|16.85|16.77|1249
1718354400000|2024-06-14 08:40:00|16.88|16.8|17|16.92|17|16.92|16.88|16.8|249
1718354700000|2024-06-14 08:45:00|17.01|16.93|17.11|17.03|17.12|17.04|17|16.92|1375
1718355000000|2024-06-14 08:50:00|17.06|16.98|17.01|16.93|17.06|16.98|16.96|16.88|306
1718355300000|2024-06-14 08:55:00|17.05|16.97|17.11|17.03|17.12|17.04|17|16.92|135
1718355600000|2024-06-14 09:00:00|17.1|17.02|17.06|16.98|17.1|17.02|16.96|16.88|474
1718355900000|2024-06-14 09:05:00|17.11|17.03|17.15|17.07|17.26|17.18|17.11|17.03|329
1718356200000|2024-06-14 09:10:00|17.13|17.05|17.16|17.08|17.19|17.11|16.96|16.88|311
1718356500000|2024-06-14 09:15:00|17.21|17.13|17.16|17.08|17.28|17.2|17.16|17.08|748
1718356800000|2024-06-14 09:20:00|17.11|17.03|17.22|17.14|17.22|17.14|17.11|17.03|257
1718357100000|2024-06-14 09:25:00|17.21|17.13|17.33|17.25|17.38|17.3|17.21|17.13|392
1718357400000|2024-06-14 09:30:00|17.38|17.3|17.54|17.46|17.54|17.46|17.38|17.3|1749
1718357700000|2024-06-14 09:35:00|17.58|17.5|17.7|17.62|17.74|17.66|17.54|17.46|1036
1718358000000|2024-06-14 09:40:00|17.75|17.67|17.78|17.7|17.78|17.7|17.66|17.58|422
1718358300000|2024-06-14 09:45:00|17.77|17.69|17.72|17.64|17.8|17.72|17.68|17.6|1544
1718358600000|2024-06-14 09:50:00|17.73|17.65|17.78|17.7|17.78|17.7|17.67|17.59|142
1718358900000|2024-06-14 09:55:00|17.8|17.72|18.05|17.97|18.06|17.98|17.8|17.72|959
1718359200000|2024-06-14 10:00:00|18.08|18|18.33|18.25|18.34|18.26|18.08|18|683
1718359500000|2024-06-14 10:05:00|18.31|18.23|17.97|17.89|18.33|18.25|17.94|17.86|1237
1718359800000|2024-06-14 10:10:00|17.96|17.88|18.11|18.03|18.11|18.03|17.91|17.83|312
1718360100000|2024-06-14 10:15:00|18.12|18.04|18.34|18.26|18.38|18.3|18.11|18.03|605
1718360400000|2024-06-14 10:20:00|18.35|18.27|18.29|18.21|18.48|18.4|18.25|18.17|1045
1718360700000|2024-06-14 10:25:00|18.25|18.17|18.21|18.13|18.4|18.32|18.17|18.09|586
1718361000000|2024-06-14 10:30:00|18.19|18.11|18.07|17.99|18.19|18.11|18.02|17.94|234
1718361300000|2024-06-14 10:35:00|18.05|17.97|18.05|17.97|18.09|18.01|17.99|17.91|89
1718361600000|2024-06-14 10:40:00|18.07|17.99|18.04|17.96|18.1|18.02|18.04|17.96|468
1718361900000|2024-06-14 10:45:00|18.03|17.95|18.05|17.97|18.07|17.99|17.98|17.9|142
1718362200000|2024-06-14 10:50:00|18.07|17.99|17.78|17.7|18.07|17.99|17.78|17.7|173
1718362500000|2024-06-14 10:55:00|17.76|17.68|17.95|17.87|17.95|17.87|17.73|17.65|443
1718362800000|2024-06-14 11:00:00|17.91|17.83|17.92|17.84|17.95|17.87|17.87|17.79|599
1718363100000|2024-06-14 11:05:00|17.93|17.85|18.02|17.94|18.13|18.05|17.92|17.84|368
1718363400000|2024-06-14 11:10:00|18.01|17.93|17.99|17.91|18.1|18.02|17.95|17.87|331
1718363700000|2024-06-14 11:15:00|18.02|17.94|18.18|18.1|18.19|18.11|17.99|17.91|568
1718364000000|2024-06-14 11:20:00|18.17|18.09|18.11|18.03|18.17|18.09|18.11|18.03|495
1718364300000|2024-06-14 11:25:00|18.06|17.98|17.82|17.74|18.06|17.98|17.7|17.62|1120
1718364600000|2024-06-14 11:30:00|17.84|17.76|17.66|17.58|17.96|17.88|17.66|17.58|322
1718364900000|2024-06-14 11:35:00|17.65|17.57|18.04|17.96|18.06|17.98|17.59|17.51|570
1718365200000|2024-06-14 11:40:00|18.01|17.93|18.31|18.23|18.31|18.23|18.01|17.93|453
1718365500000|2024-06-14 11:45:00|18.32|18.24|18.21|18.13|18.54|18.46|18.21|18.13|266
1718365800000|2024-06-14 11:50:00|18.26|18.18|18.18|18.1|18.33|18.25|18.18|18.1|166
1718366100000|2024-06-14 11:55:00|18.2|18.12|18.32|18.24|18.38|18.3|18.2|18.12|80
1718366400000|2024-06-14 12:00:00|18.3|18.22|18.22|18.14|18.32|18.24|18.19|18.11|20
1718366700000|2024-06-14 12:05:00|18.24|18.16|18.06|17.98|18.24|18.16|18.05|17.97|98
1718367000000|2024-06-14 12:10:00|18.11|18.03|18.09|18.01|18.14|18.06|18.06|17.98|72
1718367300000|2024-06-14 12:15:00|18.06|17.98|18.06|17.98|18.11|18.03|18.05|17.97|72
1718367600000|2024-06-14 12:20:00|18.05|17.97|18|17.92|18.05|17.97|17.92|17.84|31
1718367900000|2024-06-14 12:25:00|18.02|17.94|18.03|17.95|18.05|17.97|18|17.92|64
1718368200000|2024-06-14 12:30:00|18|17.92|18|17.92|18.05|17.97|17.94|17.86|670
1718368500000|2024-06-14 12:35:00|18.02|17.94|17.72|17.64|18.03|17.95|17.7|17.62|366
1718368800000|2024-06-14 12:40:00|17.7|17.62|17.65|17.57|17.75|17.67|17.65|17.57|97
1718369100000|2024-06-14 12:45:00|17.64|17.56|17.71|17.63|17.75|17.67|17.63|17.55|585
1718369400000|2024-06-14 12:50:00|17.66|17.58|17.66|17.58|17.71|17.63|17.65|17.57|238
1718369700000|2024-06-14 12:55:00|17.68|17.6|17.85|17.77|17.85|17.77|17.68|17.6|134
1718370000000|2024-06-14 13:00:00|17.87|17.79|18.01|17.93|18.12|18.04|17.87|17.79|278
1718370300000|2024-06-14 13:05:00|18.02|17.94|18.22|18.14|18.23|18.15|18.02|17.94|247
1718370600000|2024-06-14 13:10:00|18.27|18.19|18.43|18.35|18.48|18.4|18.27|18.19|354
1718370900000|2024-06-14 13:15:00|18.46|18.38|18.43|18.35|18.65|18.57|18.43|18.35|523
1718371200000|2024-06-14 13:20:00|18.38|18.3|18.33|18.25|18.38|18.3|18.25|18.17|442
1718371500000|2024-06-14 13:25:00|18.34|18.26|18.29|18.21|18.39|18.31|18.29|18.21|60
1718371800000|2024-06-14 13:30:00|18.24|18.16|18.15|18.07|18.25|18.17|18.09|18.01|130
1718372100000|2024-06-14 13:35:00|18.14|18.06|17.93|17.85|18.15|18.07|17.93|17.85|256
1718372400000|2024-06-14 13:40:00|17.88|17.8|17.98|17.9|18.03|17.95|17.78|17.7|383
1718372700000|2024-06-14 13:45:00|18.03|17.95|18.03|17.95|18.06|17.98|17.98|17.9|566
1718373000000|2024-06-14 13:50:00|18.08|18|17.94|17.86|18.08|18|17.93|17.85|233
1718373300000|2024-06-14 13:55:00|17.98|17.9|18|17.92|18.09|18.01|17.98|17.9|205
1718373600000|2024-06-14 14:00:00|18.01|17.93|18.18|18.1|18.27|18.19|18|17.85|391
1718373900000|2024-06-14 14:05:00|18.2|18.12|18.24|18.16|18.26|18.18|18.11|18.03|673
1718374200000|2024-06-14 14:10:00|18.23|18.15|18.28|18.2|18.29|18.21|18.19|18.11|520
1718374500000|2024-06-14 14:15:00|18.24|18.16|18.17|18.09|18.28|18.2|18.17|18.09|154
1718374800000|2024-06-14 14:20:00|18.12|18.04|18.17|18.09|18.22|18.14|18.11|18.03|220
1718375100000|2024-06-14 14:25:00|18.22|18.14|18.24|18.16|18.39|18.31|18.17|18.09|418
1718375400000|2024-06-14 14:30:00|18.23|18.15|18.33|18.25|18.38|18.3|18.23|18.15|407
1718375700000|2024-06-14 14:35:00|18.38|18.3|18.42|18.34|18.43|18.35|18.33|18.25|281
1718376000000|2024-06-14 14:40:00|18.47|18.39|18.49|18.41|18.5|18.42|18.38|18.3|348
1718376300000|2024-06-14 14:45:00|18.42|18.34|18.4|18.32|18.43|18.35|18.35|18.27|620
1718376600000|2024-06-14 14:50:00|18.44|18.36|18.3|18.22|18.44|18.36|18.3|18.22|221
1718376900000|2024-06-14 14:55:00|18.33|18.25|18.22|18.14|18.35|18.27|18.16|18.08|1090
1718377200000|2024-06-14 15:00:00|18.23|18.15|18.37|18.29|18.38|18.3|18.23|18.15|596
1718377500000|2024-06-14 15:05:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|178
1718377800000|2024-06-14 15:10:00|18.35|18.27|18.27|18.19|18.37|18.29|18.27|18.19|151
1718378100000|2024-06-14 15:15:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|190
1718378400000|2024-06-14 15:20:00|18.26|18.18|18.22|18.14|18.26|18.18|18.16|18.08|470
1718378700000|2024-06-14 15:25:00|18.24|18.16|18.1|18.02|18.27|18.19|18.07|17.99|609
1718379000000|2024-06-14 15:30:00|18.08|18|18.09|18.01|18.09|18.01|18.03|17.95|1688
1718379300000|2024-06-14 15:35:00|18.1|18.02|18.06|17.98|18.12|18.04|18.06|17.98|234
1718379600000|2024-06-14 15:40:00|18.07|17.99|18.21|18.13|18.26|18.18|18.06|17.98|273
1718379900000|2024-06-14 15:45:00|18.26|18.18|18.17|18.09|18.27|18.19|18.17|18.09|65
1718380200000|2024-06-14 15:50:00|18.18|18.1|18.15|18.07|18.18|18.1|18.06|17.98|208
1718380500000|2024-06-14 15:55:00|18.11|18.03|18.14|18.06|18.19|18.11|18.09|18.01|141
1718380800000|2024-06-14 16:00:00|18.18|18.1|18.26|18.18|18.26|18.18|18.18|18.1|45
1718381100000|2024-06-14 16:05:00|18.23|18.15|18.25|18.17|18.26|18.18|18.21|18.13|19
1718381400000|2024-06-14 16:10:00|18.23|18.15|18.21|18.13|18.3|18.22|18.21|18.13|47
1718381700000|2024-06-14 16:15:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|74
1718382000000|2024-06-14 16:20:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|17
1718382300000|2024-06-14 16:25:00|18.27|18.19|18.27|18.19|18.27|18.19|18.24|18.16|60
1718382600000|2024-06-14 16:30:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|65
1718382900000|2024-06-14 16:35:00|18.24|18.16|18.22|18.14|18.27|18.19|18.22|18.14|22
1718383200000|2024-06-14 16:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|35
1718383500000|2024-06-14 16:45:00|18.21|18.13|18.21|18.13|18.23|18.15|18.16|18.08|154
1718383800000|2024-06-14 16:50:00|18.19|18.11|18.22|18.14|18.24|18.16|18.19|18.11|48
1718384100000|2024-06-14 16:55:00|18.19|18.11|18.19|18.11|18.22|18.14|18.19|18.11|13
1718384400000|2024-06-14 17:00:00|18.18|18.1|18.18|18.1|18.18|18.1|18.14|18.06|30
1718384700000|2024-06-14 17:05:00|18.21|18.13|18.13|18.05|18.21|18.13|18.09|18.01|33
1718385300000|2024-06-14 17:15:00|18.08|18|18.12|18.04|18.18|18.1|18.08|18|26
1718385600000|2024-06-14 17:20:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1718385900000|2024-06-14 17:25:00|||||||||6
1718386200000|2024-06-14 17:30:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1718386500000|2024-06-14 17:35:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|18
1718386800000|2024-06-14 17:40:00|18.15|18.07|18.13|18.05|18.15|18.07|18.12|18.04|12
1718387100000|2024-06-14 17:45:00|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|5
1718387400000|2024-06-14 17:50:00|||||||||14
1718387700000|2024-06-14 17:55:00|18.18|18.1|18.22|18.14|18.22|18.14|18.17|18.09|4
1718388000000|2024-06-14 18:00:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|12
1718388300000|2024-06-14 18:05:00|18.2|18.12|18.3|18.22|18.32|18.24|18.2|18.12|95
1718388600000|2024-06-14 18:10:00|18.28|18.2|18.28|18.2|18.32|18.24|18.28|18.2|0
1718388900000|2024-06-14 18:15:00|||||||||2
1718389200000|2024-06-14 18:20:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|1
1718389500000|2024-06-14 18:25:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|9
1718389800000|2024-06-14 18:30:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|37
1718390100000|2024-06-14 18:35:00|||||||||18
1718390400000|2024-06-14 18:40:00|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|24
1718391000000|2024-06-14 18:50:00|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|53
1718391300000|2024-06-14 18:55:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|17
1718391900000|2024-06-14 19:05:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|18
1718392500000|2024-06-14 19:15:00|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|39
1718392800000|2024-06-14 19:20:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|1
1718393100000|2024-06-14 19:25:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|165
1718393400000|2024-06-14 19:30:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|149
1718393700000|2024-06-14 19:35:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|78
1718394000000|2024-06-14 19:40:00|||||||||9
1718394300000|2024-06-14 19:45:00|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|38
1718394600000|2024-06-14 19:50:00|||||||||21
1718394900000|2024-06-14 19:55:00|18.05|17.97|18.01|17.93|18.1|17.98|18.01|17.85|121
1718583300000|2024-06-17 00:15:00|18.35|18.05|18.57|18.27|18.57|18.27|18.35|18.05|0
1718583600000|2024-06-17 00:20:00|18.54|18.29|18.35|18.27|18.54|18.36|18.09|17.79|7
1718583900000|2024-06-17 00:25:00|18.34|18.26|18.29|18.21|18.36|18.28|18.28|18.2|2
1718584200000|2024-06-17 00:30:00|18.14|18.06|18.14|18.06|18.25|18.06|18.14|18|6
1718584500000|2024-06-17 00:35:00|18.25|17.95|18.21|18.13|18.25|18.14|18.14|17.95|57
1718584800000|2024-06-17 00:40:00|18.18|18.1|18.01|17.93|18.18|18.1|17.95|17.81|20
1718585100000|2024-06-17 00:45:00|18|17.92|18.07|17.82|18.07|17.95|17.96|17.82|1
1718585400000|2024-06-17 00:50:00|18|17.92|17.93|17.85|18.07|17.93|17.93|17.82|0
1718585700000|2024-06-17 00:55:00|17.91|17.83|17.91|17.83|17.93|17.85|17.88|17.8|5
1718586000000|2024-06-17 01:00:00|17.88|17.8|17.91|17.83|17.93|17.85|17.88|17.8|5
1718586300000|2024-06-17 01:05:00|17.88|17.8|17.86|17.78|17.93|17.85|17.86|17.78|6
1718586600000|2024-06-17 01:10:00|17.97|17.72|17.91|17.83|17.97|17.85|17.91|17.72|1
1718586900000|2024-06-17 01:15:00|17.93|17.85|17.96|17.88|17.96|17.88|17.91|17.83|3
1718587200000|2024-06-17 01:20:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|0
1718588400000|2024-06-17 01:40:00|17.98|17.9|17.93|17.85|17.98|17.9|17.91|17.83|11
1718589000000|2024-06-17 01:50:00|||||||||1
1718589300000|2024-06-17 01:55:00|||||||||1
1718589900000|2024-06-17 02:05:00|||||||||1
1718591100000|2024-06-17 02:25:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|16
1718591400000|2024-06-17 02:30:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|1
1718592300000|2024-06-17 02:45:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1718592600000|2024-06-17 02:50:00|17.9|17.82|17.9|17.82|18.01|17.87|17.9|17.76|0
1718592900000|2024-06-17 02:55:00|18.01|17.76|17.95|17.87|18.01|17.87|17.95|17.76|0
1718593200000|2024-06-17 03:00:00|18.01|17.76|17.9|17.82|18.01|17.82|17.9|17.76|0
1718593500000|2024-06-17 03:05:00|18.01|17.76|17.9|17.82|18.01|17.82|17.9|17.76|0
1718593800000|2024-06-17 03:10:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1718594100000|2024-06-17 03:15:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|2
1718594700000|2024-06-17 03:25:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|16
1718595300000|2024-06-17 03:35:00|18|17.92|18|17.92|18|17.92|18|17.92|3
1718595600000|2024-06-17 03:40:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1718595900000|2024-06-17 03:45:00|||||||||4
1718596500000|2024-06-17 03:55:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1718597100000|2024-06-17 04:05:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|1
1718597400000|2024-06-17 04:10:00|18|17.92|18|17.92|18.02|17.94|17.95|17.87|26
1718597700000|2024-06-17 04:15:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1718598300000|2024-06-17 04:25:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|1
1718598900000|2024-06-17 04:35:00|18|17.92|18|17.92|18|17.92|18|17.92|6
1718599200000|2024-06-17 04:40:00|||||||||2
1718599800000|2024-06-17 04:50:00|||||||||2
1718600400000|2024-06-17 05:00:00|18.02|17.94|18.07|17.99|18.09|18.01|18.02|17.94|9
1718601000000|2024-06-17 05:10:00|||||||||2
1718601300000|2024-06-17 05:15:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|4
1718601600000|2024-06-17 05:20:00|18.07|17.99|18.02|17.94|18.07|17.99|18|17.92|6
1718602200000|2024-06-17 05:30:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|10
1718602800000|2024-06-17 05:40:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|3
1718603100000|2024-06-17 05:45:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1718603400000|2024-06-17 05:50:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|3
1718603700000|2024-06-17 05:55:00|18.02|17.94|17.94|17.86|18.02|17.94|17.92|17.84|27
1718604000000|2024-06-17 06:00:00|17.92|17.84|17.97|17.89|18.02|17.94|17.92|17.84|72
1718604300000|2024-06-17 06:05:00|17.95|17.87|18|17.92|18.07|17.99|17.95|17.87|31
1718604600000|2024-06-17 06:10:00|18.02|17.94|17.97|17.89|18.02|17.94|17.95|17.87|3
1718604900000|2024-06-17 06:15:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|17
1718605200000|2024-06-17 06:20:00|18|17.92|17.87|17.79|18.02|17.94|17.82|17.74|64
1718605800000|2024-06-17 06:30:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|20
1718606100000|2024-06-17 06:35:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|21
1718606400000|2024-06-17 06:40:00|17.72|17.64|17.77|17.69|17.77|17.69|17.72|17.64|154
1718606700000|2024-06-17 06:45:00|17.75|17.67|17.69|17.61|17.77|17.69|17.69|17.61|8
1718607000000|2024-06-17 06:50:00|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|13
1718607300000|2024-06-17 06:55:00|17.64|17.56|17.62|17.54|17.67|17.59|17.62|17.54|33
1718607600000|2024-06-17 07:00:00|17.67|17.59|17.82|17.74|17.82|17.74|17.67|17.59|328
1718607900000|2024-06-17 07:05:00|17.77|17.69|17.82|17.74|17.87|17.79|17.77|17.69|111
1718608200000|2024-06-17 07:10:00|17.77|17.69|17.76|17.68|17.81|17.73|17.71|17.63|264
1718608500000|2024-06-17 07:15:00|17.71|17.63|17.71|17.63|17.76|17.68|17.66|17.58|309
1718608800000|2024-06-17 07:20:00|17.76|17.68|17.7|17.62|17.76|17.68|17.65|17.57|153
1718609100000|2024-06-17 07:25:00|17.65|17.57|17.65|17.57|17.7|17.62|17.6|17.52|330
1718609400000|2024-06-17 07:30:00|17.6|17.52|17.6|17.52|17.65|17.57|17.5|17.42|582
1718609700000|2024-06-17 07:35:00|17.65|17.57|17.9|17.82|17.9|17.82|17.64|17.56|455
1718610000000|2024-06-17 07:40:00|17.92|17.84|17.7|17.62|17.95|17.87|17.7|17.62|803
1718610300000|2024-06-17 07:45:00|17.73|17.65|17.8|17.72|17.8|17.72|17.7|17.62|339
1718610600000|2024-06-17 07:50:00|17.85|17.77|17.75|17.67|17.85|17.77|17.75|17.67|800
1718610900000|2024-06-17 07:55:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|75
1718611200000|2024-06-17 08:00:00|17.65|17.57|17.75|17.67|17.75|17.67|17.65|17.57|143
1718611500000|2024-06-17 08:05:00|17.7|17.62|17.7|17.62|17.75|17.67|17.7|17.62|405
1718611800000|2024-06-17 08:10:00|17.65|17.57|17.75|17.67|17.75|17.67|17.65|17.57|168
1718612100000|2024-06-17 08:15:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|226
1718612400000|2024-06-17 08:20:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|282
1718612700000|2024-06-17 08:25:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|239
1718613000000|2024-06-17 08:30:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|223
1718613300000|2024-06-17 08:35:00|||||||||94
1718613600000|2024-06-17 08:40:00|||||||||72
1718613900000|2024-06-17 08:45:00|17.76|17.68|17.81|17.73|17.81|17.73|17.75|17.67|77
1718614200000|2024-06-17 08:50:00|17.83|17.75|17.83|17.75|17.86|17.78|17.81|17.73|848
1718614500000|2024-06-17 08:55:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|222
1718614800000|2024-06-17 09:00:00|||||||||154
1718615100000|2024-06-17 09:05:00|||||||||50
1718615400000|2024-06-17 09:10:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|168
1718615700000|2024-06-17 09:15:00|17.98|17.9|18.05|17.97|18.05|17.97|17.98|17.9|367
1718616000000|2024-06-17 09:20:00|18|17.92|18|17.92|18|17.92|18|17.92|155
1718616300000|2024-06-17 09:25:00|17.98|17.9|18.05|17.97|18.05|17.97|17.95|17.87|175
1718616600000|2024-06-17 09:30:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|216
1718616900000|2024-06-17 09:35:00|17.98|17.9|17.95|17.87|18|17.92|17.95|17.87|1944
1718617200000|2024-06-17 09:40:00|||||||||71
1718617500000|2024-06-17 09:45:00|||||||||82
1718617800000|2024-06-17 09:50:00|18|17.92|18|17.92|18|17.92|18|17.92|123
1718618100000|2024-06-17 09:55:00|||||||||32
1718618400000|2024-06-17 10:00:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|238
1718618700000|2024-06-17 10:05:00|18.06|17.98|18.13|18.05|18.13|18.05|18.06|17.98|431
1718619000000|2024-06-17 10:10:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|74
1718619300000|2024-06-17 10:15:00|18.21|18.13|18.21|18.13|18.21|18.13|18.16|18.08|650
1718619600000|2024-06-17 10:20:00|18.23|18.15|18.26|18.18|18.26|18.18|18.21|18.13|170
1718619900000|2024-06-17 10:25:00|18.31|18.23|18.26|18.18|18.31|18.23|18.26|18.18|245
1718620200000|2024-06-17 10:30:00|18.21|18.13|18.1|18.02|18.21|18.13|18.1|18.02|175
1718620500000|2024-06-17 10:35:00|18.05|17.97|18.05|17.97|18.08|18|18|17.92|101
1718620800000|2024-06-17 10:40:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|182
1718621100000|2024-06-17 10:45:00|18|17.92|18|17.92|18.03|17.95|18|17.92|93
1718621400000|2024-06-17 10:50:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|41
1718621700000|2024-06-17 10:55:00|18.06|17.98|18|17.92|18.06|17.98|18|17.92|22
1718622000000|2024-06-17 11:00:00|17.96|17.88|17.85|17.77|17.96|17.88|17.85|17.77|129
1718622300000|2024-06-17 11:05:00|||||||||65
1718622600000|2024-06-17 11:10:00|17.88|17.8|17.9|17.82|17.9|17.82|17.85|17.77|51
1718622900000|2024-06-17 11:15:00|17.85|17.77|17.71|17.63|17.85|17.77|17.71|17.63|1338
1718623200000|2024-06-17 11:20:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1221
1718623500000|2024-06-17 11:25:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|1395
1718623800000|2024-06-17 11:30:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|1648
1718624100000|2024-06-17 11:35:00|17.61|17.53|17.46|17.38|17.61|17.53|17.41|17.33|1938
1718624400000|2024-06-17 11:40:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1077
1718624700000|2024-06-17 11:45:00|17.55|17.47|17.68|17.6|17.68|17.6|17.55|17.47|270
1718625000000|2024-06-17 11:50:00|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|168
1718625300000|2024-06-17 11:55:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|61
1718625600000|2024-06-17 12:00:00|||||||||112
1718625900000|2024-06-17 12:05:00|||||||||93
1718626200000|2024-06-17 12:10:00|||||||||30
1718626500000|2024-06-17 12:15:00|17.65|17.57|17.75|17.67|17.75|17.67|17.65|17.57|403
1718626800000|2024-06-17 12:20:00|||||||||98
1718627100000|2024-06-17 12:25:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|198
1718627400000|2024-06-17 12:30:00|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|111
1718627700000|2024-06-17 12:35:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|326
1718628000000|2024-06-17 12:40:00|||||||||84
1718628300000|2024-06-17 12:45:00|17.97|17.89|18|17.92|18|17.92|17.95|17.87|366
1718628600000|2024-06-17 12:50:00|17.97|17.89|17.95|17.87|18|17.92|17.95|17.87|311
1718628900000|2024-06-17 12:55:00|17.94|17.86|17.9|17.82|17.95|17.87|17.9|17.82|183
1718629200000|2024-06-17 13:00:00|17.89|17.81|17.84|17.76|17.89|17.81|17.79|17.71|187
1718629500000|2024-06-17 13:05:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|415
1718629800000|2024-06-17 13:10:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|203
1718630100000|2024-06-17 13:15:00|||||||||84
1718630400000|2024-06-17 13:20:00|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|226
1718630700000|2024-06-17 13:25:00|17.77|17.69|17.69|17.61|17.77|17.69|17.64|17.56|421
1718631000000|2024-06-17 13:30:00|17.72|17.64|17.79|17.71|17.82|17.74|17.72|17.64|179
1718631300000|2024-06-17 13:35:00|17.77|17.69|17.74|17.66|17.77|17.69|17.69|17.61|233
1718631600000|2024-06-17 13:40:00|17.77|17.69|17.77|17.69|17.79|17.71|17.74|17.66|222
1718631900000|2024-06-17 13:45:00|17.76|17.68|17.84|17.76|17.84|17.76|17.74|17.66|196
1718632200000|2024-06-17 13:50:00|17.79|17.71|17.84|17.76|17.89|17.81|17.79|17.71|389
1718632500000|2024-06-17 13:55:00|17.82|17.74|17.89|17.81|17.89|17.81|17.82|17.74|161
1718632800000|2024-06-17 14:00:00|17.91|17.83|17.94|17.86|17.99|17.91|17.89|17.81|401
1718633100000|2024-06-17 14:05:00|17.97|17.89|17.99|17.91|18.04|17.96|17.97|17.89|339
1718633400000|2024-06-17 14:10:00|17.94|17.86|17.99|17.91|18.04|17.96|17.94|17.86|344
1718633700000|2024-06-17 14:15:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|332
1718634000000|2024-06-17 14:20:00|18.04|17.96|18.04|17.96|18.07|17.99|18.04|17.96|566
1718634300000|2024-06-17 14:25:00|17.99|17.91|17.99|17.91|18.02|17.94|17.99|17.91|677
1718634600000|2024-06-17 14:30:00|18.02|17.94|17.99|17.91|18.04|17.96|17.99|17.91|181
1718634900000|2024-06-17 14:35:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|312
1718635200000|2024-06-17 14:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|430
1718635500000|2024-06-17 14:45:00|17.94|17.86|17.84|17.76|17.94|17.86|17.84|17.76|651
1718635800000|2024-06-17 14:50:00|17.79|17.71|17.64|17.56|17.79|17.71|17.64|17.56|629
1718636100000|2024-06-17 14:55:00|17.59|17.51|17.49|17.41|17.59|17.51|17.49|17.41|676
1718636400000|2024-06-17 15:00:00|17.54|17.46|17.49|17.41|17.54|17.46|17.46|17.38|1118
1718636700000|2024-06-17 15:05:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|739
1718637000000|2024-06-17 15:10:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|975
1718637300000|2024-06-17 15:15:00|17.41|17.33|17.49|17.41|17.49|17.41|17.41|17.33|445
1718637600000|2024-06-17 15:20:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|666
1718637900000|2024-06-17 15:25:00|17.56|17.48|17.79|17.71|17.81|17.73|17.56|17.48|2130
1718638200000|2024-06-17 15:30:00|17.74|17.66|17.69|17.61|17.74|17.66|17.64|17.56|456
1718638500000|2024-06-17 15:35:00|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|34
1718638800000|2024-06-17 15:40:00|17.84|17.76|17.74|17.66|17.84|17.76|17.74|17.66|128
1718639100000|2024-06-17 15:45:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|96
1718639400000|2024-06-17 15:50:00|||||||||16
1718639700000|2024-06-17 15:55:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|35
1718640000000|2024-06-17 16:00:00|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|55
1718640300000|2024-06-17 16:05:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|59
1718640600000|2024-06-17 16:10:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|33
1718640900000|2024-06-17 16:15:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|45
1718641200000|2024-06-17 16:20:00|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|32
1718641500000|2024-06-17 16:25:00|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|32
1718641800000|2024-06-17 16:30:00|||||||||21
1718642400000|2024-06-17 16:40:00|||||||||7
1718642700000|2024-06-17 16:45:00|||||||||4
1718643000000|2024-06-17 16:50:00|||||||||19
1718643300000|2024-06-17 16:55:00|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|43
1718643900000|2024-06-17 17:05:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|33
1718644500000|2024-06-17 17:15:00|17.58|17.5|17.53|17.45|17.58|17.5|17.51|17.43|133
1718644800000|2024-06-17 17:20:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|84
1718645100000|2024-06-17 17:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|7
1718645400000|2024-06-17 17:30:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|11
1718645700000|2024-06-17 17:35:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|13
1718646000000|2024-06-17 17:40:00|||||||||1
1718646300000|2024-06-17 17:45:00|||||||||2
1718646600000|2024-06-17 17:50:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|38
1718646900000|2024-06-17 17:55:00|||||||||1
1718647500000|2024-06-17 18:05:00|||||||||2
1718647800000|2024-06-17 18:10:00|||||||||53
1718648100000|2024-06-17 18:15:00|||||||||21
1718648400000|2024-06-17 18:20:00|||||||||1
1718648700000|2024-06-17 18:25:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|7
1718649000000|2024-06-17 18:30:00|||||||||3
1718649300000|2024-06-17 18:35:00|||||||||2
1718649900000|2024-06-17 18:45:00|||||||||11
1718650500000|2024-06-17 18:55:00|||||||||3
1718650800000|2024-06-17 19:00:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1718651100000|2024-06-17 19:05:00|||||||||9
1718651400000|2024-06-17 19:10:00|||||||||13
1718651700000|2024-06-17 19:15:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|9
1718652000000|2024-06-17 19:20:00|||||||||6
1718652300000|2024-06-17 19:25:00|||||||||1
1718652600000|2024-06-17 19:30:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|29
1718652900000|2024-06-17 19:35:00|17.55|17.47|17.48|17.4|17.58|17.5|17.48|17.4|169
1718653200000|2024-06-17 19:40:00|17.43|17.35|17.48|17.4|17.48|17.4|17.43|17.35|61
1718653500000|2024-06-17 19:45:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|3
1718653800000|2024-06-17 19:50:00|17.53|17.45|17.6|17.52|17.6|17.52|17.53|17.45|27
1718654100000|2024-06-17 19:55:00|17.57|17.49|17.57|17.49|17.6|17.52|17.57|17.49|61
1718669700000|2024-06-18 00:15:00|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1718670000000|2024-06-18 00:20:00|17.75|17.45|17.57|17.32|17.75|17.45|17.57|17.32|0
1718670300000|2024-06-18 00:25:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1718671200000|2024-06-18 00:40:00|17.49|17.41|17.44|17.36|17.55|17.41|17.44|17.3|0
1718671500000|2024-06-18 00:45:00|17.46|17.38|17.51|17.43|17.51|17.43|17.46|17.38|2
1718672400000|2024-06-18 01:00:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|2
1718673000000|2024-06-18 01:10:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1718673900000|2024-06-18 01:25:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1718678100000|2024-06-18 02:35:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1718681100000|2024-06-18 03:25:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1718682300000|2024-06-18 03:45:00|17.7|17.45|17.59|17.51|17.7|17.51|17.59|17.45|0
1718685000000|2024-06-18 04:30:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1718686200000|2024-06-18 04:50:00|17.59|17.51|17.59|17.51|17.7|17.51|17.59|17.45|0
1718686500000|2024-06-18 04:55:00|17.7|17.45|17.59|17.51|17.7|17.51|17.59|17.45|0
1718686800000|2024-06-18 05:00:00|17.7|17.45|17.59|17.51|17.7|17.51|17.59|17.45|0
1718688900000|2024-06-18 05:35:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1718690400000|2024-06-18 06:00:00|17.56|17.48|17.49|17.41|17.56|17.48|17.46|17.38|27
1718690700000|2024-06-18 06:05:00|17.46|17.38|17.46|17.38|17.51|17.43|17.46|17.38|11
1718691000000|2024-06-18 06:10:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1718691300000|2024-06-18 06:15:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1718691900000|2024-06-18 06:25:00|||||||||11
1718693100000|2024-06-18 06:45:00|||||||||1
1718693400000|2024-06-18 06:50:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|16
1718693700000|2024-06-18 06:55:00|17.49|17.41|17.49|17.41|17.49|17.41|17.46|17.38|37
1718694000000|2024-06-18 07:00:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|84
1718694300000|2024-06-18 07:05:00|||||||||18
1718694600000|2024-06-18 07:10:00|17.49|17.41|17.46|17.38|17.51|17.43|17.46|17.38|150
1718694900000|2024-06-18 07:15:00|17.51|17.43|17.56|17.48|17.56|17.48|17.51|17.43|203
1718695200000|2024-06-18 07:20:00|17.51|17.43|17.56|17.48|17.56|17.48|17.51|17.43|142
1718695500000|2024-06-18 07:25:00|17.51|17.43|17.56|17.48|17.61|17.53|17.51|17.43|457
1718695800000|2024-06-18 07:30:00|||||||||18
1718696100000|2024-06-18 07:35:00|17.54|17.46|17.51|17.43|17.56|17.48|17.51|17.43|121
1718696400000|2024-06-18 07:40:00|||||||||80
1718696700000|2024-06-18 07:45:00|||||||||102
1718697000000|2024-06-18 07:50:00|17.56|17.48|17.61|17.53|17.61|17.53|17.56|17.48|98
1718697300000|2024-06-18 07:55:00|||||||||30
1718697600000|2024-06-18 08:00:00|17.56|17.48|17.61|17.53|17.61|17.53|17.56|17.48|127
1718697900000|2024-06-18 08:05:00|||||||||141
1718698200000|2024-06-18 08:10:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|138
1718698500000|2024-06-18 08:15:00|||||||||211
1718698800000|2024-06-18 08:20:00|17.68|17.6|17.76|17.68|17.76|17.68|17.68|17.6|60
1718699100000|2024-06-18 08:25:00|17.73|17.65|17.76|17.68|17.76|17.68|17.71|17.63|537
1718699400000|2024-06-18 08:30:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|97
1718699700000|2024-06-18 08:35:00|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|49
1718700000000|2024-06-18 08:40:00|17.66|17.58|17.61|17.53|17.66|17.58|17.61|17.53|231
1718700300000|2024-06-18 08:45:00|17.58|17.5|17.56|17.48|17.61|17.53|17.56|17.48|32
1718700600000|2024-06-18 08:50:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|67
1718700900000|2024-06-18 08:55:00|17.48|17.4|17.48|17.4|17.51|17.43|17.46|17.38|36
1718701200000|2024-06-18 09:00:00|17.51|17.43|17.46|17.38|17.51|17.43|17.41|17.33|234
1718701500000|2024-06-18 09:05:00|17.51|17.43|17.41|17.33|17.51|17.43|17.41|17.33|188
1718701800000|2024-06-18 09:10:00|17.46|17.38|17.36|17.28|17.46|17.38|17.36|17.28|883
1718702100000|2024-06-18 09:15:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|127
1718702400000|2024-06-18 09:20:00|||||||||161
1718702700000|2024-06-18 09:25:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|176
1718703000000|2024-06-18 09:30:00|||||||||98
1718703300000|2024-06-18 09:35:00|17.43|17.35|17.36|17.28|17.43|17.35|17.36|17.28|408
1718703600000|2024-06-18 09:40:00|||||||||138
1718703900000|2024-06-18 09:45:00|17.31|17.23|17.36|17.28|17.36|17.28|17.31|17.23|352
1718704200000|2024-06-18 09:50:00|17.41|17.33|17.36|17.28|17.41|17.33|17.31|17.23|1168
1718704500000|2024-06-18 09:55:00|17.31|17.23|17.36|17.28|17.36|17.28|17.31|17.23|1973
1718704800000|2024-06-18 10:00:00|||||||||265
1718705100000|2024-06-18 10:05:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|192
1718705400000|2024-06-18 10:10:00|||||||||216
1718705700000|2024-06-18 10:15:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|1252
1718706000000|2024-06-18 10:20:00|||||||||58
1718706300000|2024-06-18 10:25:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|187
1718706600000|2024-06-18 10:30:00|17.26|17.18|17.28|17.2|17.31|17.23|17.26|17.18|583
1718706900000|2024-06-18 10:35:00|17.26|17.18|17.31|17.23|17.31|17.23|17.26|17.18|164
1718707200000|2024-06-18 10:40:00|17.28|17.2|17.26|17.18|17.31|17.23|17.26|17.18|130
1718707500000|2024-06-18 10:45:00|17.31|17.23|17.26|17.18|17.31|17.23|17.26|17.18|43
1718707800000|2024-06-18 10:50:00|||||||||6
1718708100000|2024-06-18 10:55:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|173
1718708400000|2024-06-18 11:00:00|||||||||14
1718708700000|2024-06-18 11:05:00|||||||||82
1718709000000|2024-06-18 11:10:00|17.36|17.28|17.31|17.23|17.36|17.28|17.26|17.18|853
1718709300000|2024-06-18 11:15:00|||||||||258
1718709600000|2024-06-18 11:20:00|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|362
1718709900000|2024-06-18 11:25:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1398
1718710200000|2024-06-18 11:30:00|||||||||477
1718710500000|2024-06-18 11:35:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|374
1718710800000|2024-06-18 11:40:00|||||||||217
1718711100000|2024-06-18 11:45:00|||||||||13
1718711400000|2024-06-18 11:50:00|||||||||8
1718711700000|2024-06-18 11:55:00|17.31|17.23|17.26|17.18|17.31|17.23|17.26|17.18|118
1718712000000|2024-06-18 12:00:00|||||||||20
1718712300000|2024-06-18 12:05:00|17.21|17.13|17.26|17.18|17.26|17.18|17.21|17.13|230
1718712600000|2024-06-18 12:10:00|||||||||27
1718712900000|2024-06-18 12:15:00|||||||||14
1718713200000|2024-06-18 12:20:00|||||||||18
1718713500000|2024-06-18 12:25:00|||||||||26
1718713800000|2024-06-18 12:30:00|17.31|17.23|17.31|17.23|17.31|17.23|17.26|17.18|1211
1718714100000|2024-06-18 12:35:00|17.26|17.18|17.26|17.18|17.31|17.23|17.26|17.18|329
1718714400000|2024-06-18 12:40:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|28
1718714700000|2024-06-18 12:45:00|17.26|17.18|17.21|17.13|17.26|17.18|17.21|17.13|108
1718715000000|2024-06-18 12:50:00|17.16|17.08|17.16|17.08|17.21|17.13|17.16|17.08|266
1718715300000|2024-06-18 12:55:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|49
1718715600000|2024-06-18 13:00:00|17.24|17.16|17.16|17.08|17.26|17.18|17.16|17.08|261
1718715900000|2024-06-18 13:05:00|17.21|17.13|17.21|17.13|17.21|17.13|17.16|17.08|89
1718716200000|2024-06-18 13:10:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|240
1718716500000|2024-06-18 13:15:00|||||||||144
1718716800000|2024-06-18 13:20:00|||||||||62
1718717100000|2024-06-18 13:25:00|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|337
1718717400000|2024-06-18 13:30:00|17.21|17.13|17.11|17.03|17.21|17.13|17.11|17.03|857
1718717700000|2024-06-18 13:35:00|17.14|17.06|17.06|16.98|17.14|17.06|17.06|16.98|215
1718718000000|2024-06-18 13:40:00|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|184
1718718300000|2024-06-18 13:45:00|17.14|17.06|17.11|17.03|17.16|17.08|17.11|17.03|186
1718718600000|2024-06-18 13:50:00|17.06|16.98|17.06|16.98|17.11|17.03|17.06|16.98|501
1718718900000|2024-06-18 13:55:00|17.11|17.03|17.11|17.03|17.11|17.03|17.06|16.98|460
1718719200000|2024-06-18 14:00:00|||||||||72
1718719500000|2024-06-18 14:05:00|||||||||84
1718719800000|2024-06-18 14:10:00|||||||||137
1718720100000|2024-06-18 14:15:00|||||||||134
1718720400000|2024-06-18 14:20:00|||||||||197
1718720700000|2024-06-18 14:25:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|400
1718721000000|2024-06-18 14:30:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|455
1718721300000|2024-06-18 14:35:00|||||||||36
1718721600000|2024-06-18 14:40:00|17.06|16.98|16.96|16.88|17.06|16.98|16.96|16.88|1604
1718721900000|2024-06-18 14:45:00|||||||||94
1718722200000|2024-06-18 14:50:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|319
1718722500000|2024-06-18 14:55:00|||||||||285
1718722800000|2024-06-18 15:00:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|593
1718723100000|2024-06-18 15:05:00|||||||||368
1718723400000|2024-06-18 15:10:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|476
1718723700000|2024-06-18 15:15:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|105
1718724000000|2024-06-18 15:20:00|16.96|16.88|16.91|16.83|16.96|16.88|16.91|16.83|387
1718724300000|2024-06-18 15:25:00|16.87|16.79|16.87|16.79|16.91|16.83|16.87|16.79|1708
1718724600000|2024-06-18 15:30:00|16.89|16.81|16.96|16.88|16.96|16.88|16.87|16.79|215
1718724900000|2024-06-18 15:35:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|503
1718725200000|2024-06-18 15:40:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|81
1718725500000|2024-06-18 15:45:00|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|171
1718725800000|2024-06-18 15:50:00|||||||||39
1718726100000|2024-06-18 15:55:00|16.91|16.83|16.94|16.86|16.96|16.88|16.91|16.83|328
1718726400000|2024-06-18 16:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1718726700000|2024-06-18 16:05:00|16.87|16.79|16.91|16.83|16.91|16.83|16.87|16.79|12
1718727000000|2024-06-18 16:10:00|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|71
1718727300000|2024-06-18 16:15:00|||||||||2
1718727600000|2024-06-18 16:20:00|||||||||2
1718727900000|2024-06-18 16:25:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|90
1718728500000|2024-06-18 16:35:00|||||||||69
1718728800000|2024-06-18 16:40:00|||||||||11
1718729100000|2024-06-18 16:45:00|||||||||11
1718729400000|2024-06-18 16:50:00|||||||||2
1718729700000|2024-06-18 16:55:00|||||||||18
1718730000000|2024-06-18 17:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1718730300000|2024-06-18 17:05:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|165
1718730900000|2024-06-18 17:15:00|||||||||1
1718731200000|2024-06-18 17:20:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1718731500000|2024-06-18 17:25:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|155
1718731800000|2024-06-18 17:30:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|16
1718732100000|2024-06-18 17:35:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1718732400000|2024-06-18 17:40:00|16.89|16.81|16.89|16.81|16.89|16.81|16.86|16.78|52
1718732700000|2024-06-18 17:45:00|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|66
1718733000000|2024-06-18 17:50:00|16.91|16.83|16.91|16.83|16.91|16.83|16.89|16.81|29
1718733300000|2024-06-18 17:55:00|||||||||16
1718733600000|2024-06-18 18:00:00|16.96|16.88|16.91|16.83|16.96|16.88|16.91|16.83|57
1718733900000|2024-06-18 18:05:00|16.96|16.88|16.96|16.88|17.01|16.93|16.96|16.88|247
1718734200000|2024-06-18 18:10:00|||||||||1
1718734500000|2024-06-18 18:15:00|||||||||32
1718735100000|2024-06-18 18:25:00|||||||||1
1718735700000|2024-06-18 18:35:00|||||||||1
1718736600000|2024-06-18 18:50:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|1
1718736900000|2024-06-18 18:55:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|21
1718737200000|2024-06-18 19:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.87|16.79|72
1718737500000|2024-06-18 19:05:00|||||||||1
1718739300000|2024-06-18 19:35:00|||||||||19
1718739600000|2024-06-18 19:40:00|||||||||1
1718739900000|2024-06-18 19:45:00|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|24
1718740200000|2024-06-18 19:50:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|3
1718740500000|2024-06-18 19:55:00|16.89|16.81|16.89|16.81|16.91|16.83|16.86|16.78|37
1718756100000|2024-06-19 00:15:00|17.05|16.75|17.05|16.75|17.05|16.75|17.05|16.75|0
1718756400000|2024-06-19 00:20:00|17.07|16.77|17.14|17.06|17.2|17.06|17.03|16.77|0
1718756700000|2024-06-19 00:25:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1718757000000|2024-06-19 00:30:00|17.16|17.08|17.16|17.08|17.16|17.08|17.14|17.06|1
1718757300000|2024-06-19 00:35:00|17.19|17.11|17.26|17.18|17.3|17.18|17.19|17.05|11
1718757600000|2024-06-19 00:40:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|1
1718757900000|2024-06-19 00:45:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1718759400000|2024-06-19 01:10:00|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|5
1718760000000|2024-06-19 01:20:00|17.11|17.03|17.14|17.06|17.25|17.06|17.09|17|7
1718760300000|2024-06-19 01:25:00|17.25|17|17.3|17.05|17.3|17.05|17.25|17|0
1718761200000|2024-06-19 01:40:00|17.25|17|17.25|17|17.25|17|17.25|17|0
1718762100000|2024-06-19 01:55:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1718762400000|2024-06-19 02:00:00|17.25|17|17.14|17.06|17.25|17.06|17.14|17|0
1718762700000|2024-06-19 02:05:00|17.25|17|17.25|17|17.25|17|17.25|17|0
1718763000000|2024-06-19 02:10:00|17.14|17.06|17.14|17.06|17.25|17.06|17.14|17|0
1718763300000|2024-06-19 02:15:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1718763600000|2024-06-19 02:20:00|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1718763900000|2024-06-19 02:25:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1718764200000|2024-06-19 02:30:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1718764500000|2024-06-19 02:35:00|17.2|16.95|17.2|16.95|17.2|17.01|17.07|16.95|1
1718764800000|2024-06-19 02:40:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1718766000000|2024-06-19 03:00:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1718766300000|2024-06-19 03:05:00|17.2|16.95|17.09|17.01|17.2|17.01|17.09|16.95|0
1718766600000|2024-06-19 03:10:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1718767800000|2024-06-19 03:30:00|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|1
1718768400000|2024-06-19 03:40:00|17.07|16.99|17.12|17.04|17.12|17.04|17.07|16.99|1
1718768700000|2024-06-19 03:45:00|17.09|17.01|17.09|17.01|17.12|17.04|17.09|17.01|0
1718769000000|2024-06-19 03:50:00|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|0
1718769300000|2024-06-19 03:55:00|17.12|17.04|17.12|17.04|17.12|17.04|17.09|17.01|0
1718769600000|2024-06-19 04:00:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1718770200000|2024-06-19 04:10:00|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|2
1718770500000|2024-06-19 04:15:00|17.07|16.99|17.07|16.99|17.09|17.01|17.02|16.94|9
1718770800000|2024-06-19 04:20:00|17.04|16.96|17|16.92|17.04|16.96|17|16.92|0
1718772300000|2024-06-19 04:45:00|17.02|16.94|17|16.92|17.02|16.94|17|16.92|3
1718772600000|2024-06-19 04:50:00|16.9|16.82|16.95|16.87|16.95|16.87|16.88|16.8|60
1718773200000|2024-06-19 05:00:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1718774100000|2024-06-19 05:15:00|16.9|16.82|17.01|16.76|17.01|16.82|16.9|16.71|0
1718775600000|2024-06-19 05:40:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1718775900000|2024-06-19 05:45:00|17.01|16.76|16.85|16.77|17.01|16.84|16.85|16.71|0
1718776200000|2024-06-19 05:50:00|||||||||3
1718776500000|2024-06-19 05:55:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1718776800000|2024-06-19 06:00:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|12
1718777400000|2024-06-19 06:10:00|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|87
1718777700000|2024-06-19 06:15:00|16.85|16.77|16.89|16.81|16.92|16.84|16.85|16.77|34
1718778000000|2024-06-19 06:20:00|17|16.75|16.94|16.86|17|16.86|16.94|16.75|14
1718778600000|2024-06-19 06:30:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1718778900000|2024-06-19 06:35:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1718780100000|2024-06-19 06:55:00|16.96|16.88|16.91|16.83|16.96|16.88|16.91|16.83|5
1718780400000|2024-06-19 07:00:00|16.87|16.79|16.98|16.9|17.01|16.93|16.87|16.79|347
1718780700000|2024-06-19 07:05:00|17.01|16.93|16.91|16.83|17.01|16.93|16.91|16.83|214
1718781000000|2024-06-19 07:10:00|16.88|16.8|16.96|16.88|16.96|16.88|16.86|16.78|157
1718781300000|2024-06-19 07:15:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|48
1718781600000|2024-06-19 07:20:00|17.06|16.98|17.11|17.03|17.18|17.1|17.03|16.95|455
1718781900000|2024-06-19 07:25:00|17.13|17.05|17.11|17.03|17.13|17.05|17.06|16.98|748
1718782200000|2024-06-19 07:30:00|17.06|16.98|17.06|16.98|17.06|16.98|17.01|16.93|319
1718782500000|2024-06-19 07:35:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|165
1718782800000|2024-06-19 07:40:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|37
1718783100000|2024-06-19 07:45:00|17.01|16.93|16.91|16.83|17.01|16.93|16.91|16.83|149
1718783400000|2024-06-19 07:50:00|16.92|16.84|16.92|16.84|16.96|16.88|16.92|16.84|158
1718783700000|2024-06-19 07:55:00|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|14
1718784000000|2024-06-19 08:00:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|146
1718784300000|2024-06-19 08:05:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|33
1718784600000|2024-06-19 08:10:00|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|11
1718784900000|2024-06-19 08:15:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|112
1718785200000|2024-06-19 08:20:00|17.04|16.96|17.01|16.93|17.04|16.96|17.01|16.93|35
1718785500000|2024-06-19 08:25:00|17.04|16.96|16.97|16.89|17.06|16.98|16.97|16.89|1481
1718785800000|2024-06-19 08:30:00|16.96|16.88|17.01|16.93|17.01|16.93|16.96|16.88|204
1718786100000|2024-06-19 08:35:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|94
1718786400000|2024-06-19 08:40:00|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|71
1718786700000|2024-06-19 08:45:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|434
1718787000000|2024-06-19 08:50:00|17.06|16.98|17.11|17.03|17.11|17.03|17.06|16.98|178
1718787300000|2024-06-19 08:55:00|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|33
1718787600000|2024-06-19 09:00:00|17.04|16.96|17.01|16.93|17.06|16.98|17.01|16.93|37
1718787900000|2024-06-19 09:05:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|27
1718788200000|2024-06-19 09:10:00|16.94|16.86|16.92|16.84|16.97|16.89|16.92|16.84|313
1718788500000|2024-06-19 09:15:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|82
1718788800000|2024-06-19 09:20:00|||||||||18
1718789100000|2024-06-19 09:25:00|||||||||42
1718789400000|2024-06-19 09:30:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|158
1718789700000|2024-06-19 09:35:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|149
1718790000000|2024-06-19 09:40:00|||||||||7
1718790300000|2024-06-19 09:45:00|||||||||74
1718790600000|2024-06-19 09:50:00|16.96|16.88|16.96|16.88|17.01|16.93|16.96|16.88|433
1718791200000|2024-06-19 10:00:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|241
1718791500000|2024-06-19 10:05:00|17.04|16.96|17.06|16.98|17.06|16.98|17.01|16.93|113
1718791800000|2024-06-19 10:10:00|||||||||27
1718792100000|2024-06-19 10:15:00|17.11|17.03|17.11|17.03|17.16|17.08|17.11|17.03|711
1718792400000|2024-06-19 10:20:00|||||||||40
1718792700000|2024-06-19 10:25:00|||||||||171
1718793000000|2024-06-19 10:30:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|102
1718793300000|2024-06-19 10:35:00|||||||||7
1718793900000|2024-06-19 10:45:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|168
1718794200000|2024-06-19 10:50:00|16.97|16.89|16.87|16.79|16.97|16.89|16.87|16.79|1501
1718794500000|2024-06-19 10:55:00|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|126
1718794800000|2024-06-19 11:00:00|16.82|16.74|16.79|16.71|16.82|16.74|16.79|16.71|49
1718795100000|2024-06-19 11:05:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|279
1718795400000|2024-06-19 11:10:00|16.77|16.69|16.72|16.64|16.77|16.69|16.7|16.62|120
1718795700000|2024-06-19 11:15:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|23
1718796300000|2024-06-19 11:25:00|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|43
1718796600000|2024-06-19 11:30:00|||||||||1
1718796900000|2024-06-19 11:35:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|4
1718797200000|2024-06-19 11:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|153
1718797500000|2024-06-19 11:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.63|16.55|1312
1718797800000|2024-06-19 11:50:00|16.67|16.59|16.67|16.59|16.67|16.59|16.63|16.55|654
1718798100000|2024-06-19 11:55:00|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|51
1718798400000|2024-06-19 12:00:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|230
1718798700000|2024-06-19 12:05:00|||||||||2
1718799000000|2024-06-19 12:10:00|||||||||107
1718799300000|2024-06-19 12:15:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|70
1718799600000|2024-06-19 12:20:00|16.79|16.71|16.82|16.74|16.82|16.74|16.79|16.71|996
1718799900000|2024-06-19 12:25:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|8
1718800200000|2024-06-19 12:30:00|||||||||3
1718800500000|2024-06-19 12:35:00|16.72|16.64|16.72|16.64|16.74|16.66|16.72|16.64|99
1718800800000|2024-06-19 12:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|218
1718801100000|2024-06-19 12:45:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|111
1718802000000|2024-06-19 13:00:00|||||||||56
1718802300000|2024-06-19 13:05:00|||||||||17
1718802600000|2024-06-19 13:10:00|||||||||77
1718802900000|2024-06-19 13:15:00|||||||||47
1718803200000|2024-06-19 13:20:00|||||||||84
1718803500000|2024-06-19 13:25:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|84
1718803800000|2024-06-19 13:30:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|152
1718804100000|2024-06-19 13:35:00|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|135
1718804400000|2024-06-19 13:40:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|167
1718804700000|2024-06-19 13:45:00|||||||||47
1718805000000|2024-06-19 13:50:00|||||||||13
1718805300000|2024-06-19 13:55:00|||||||||45
1718805600000|2024-06-19 14:00:00|||||||||56
1718805900000|2024-06-19 14:05:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|84
1718806200000|2024-06-19 14:10:00|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|145
1718806500000|2024-06-19 14:15:00|||||||||31
1718806800000|2024-06-19 14:20:00|16.65|16.57|16.67|16.59|16.67|16.59|16.63|16.55|244
1718807100000|2024-06-19 14:25:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|176
1718807400000|2024-06-19 14:30:00|||||||||124
1718807700000|2024-06-19 14:35:00|||||||||307
1718808000000|2024-06-19 14:40:00|16.65|16.57|16.63|16.55|16.68|16.6|16.63|16.55|186
1718808300000|2024-06-19 14:45:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|176
1718808600000|2024-06-19 14:50:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|176
1718808900000|2024-06-19 14:55:00|||||||||199
1718809200000|2024-06-19 15:00:00|||||||||82
1718809500000|2024-06-19 15:05:00|||||||||288
1718809800000|2024-06-19 15:10:00|||||||||112
1718810100000|2024-06-19 15:15:00|16.62|16.54|16.62|16.54|16.67|16.59|16.62|16.54|97
1718810400000|2024-06-19 15:20:00|16.63|16.55|16.72|16.64|16.72|16.64|16.62|16.54|697
1718810700000|2024-06-19 15:25:00|16.7|16.62|16.68|16.6|16.73|16.65|16.68|16.6|1670
1718811000000|2024-06-19 15:30:00|16.7|16.62|16.77|16.69|16.78|16.7|16.68|16.6|266
1718811300000|2024-06-19 15:35:00|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|4
1718811600000|2024-06-19 15:40:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|3
1718811900000|2024-06-19 15:45:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1718812200000|2024-06-19 15:50:00|||||||||3
1718812500000|2024-06-19 15:55:00|||||||||3
1718812800000|2024-06-19 16:00:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|155
1718813100000|2024-06-19 16:05:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|140
1718813400000|2024-06-19 16:10:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1718813700000|2024-06-19 16:15:00|||||||||22
1718814000000|2024-06-19 16:20:00|16.87|16.79|16.94|16.86|16.96|16.88|16.87|16.79|281
1718814300000|2024-06-19 16:25:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1718814600000|2024-06-19 16:30:00|||||||||1
1718814900000|2024-06-19 16:35:00|||||||||2
1718815200000|2024-06-19 16:40:00|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|115
1718815500000|2024-06-19 16:45:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|2
1718815800000|2024-06-19 16:50:00|||||||||4
1718816400000|2024-06-19 17:00:00|16.87|16.79|16.82|16.74|16.87|16.79|16.82|16.74|43
1718816700000|2024-06-19 17:05:00|16.85|16.77|16.77|16.69|16.85|16.77|16.77|16.69|13
1718817000000|2024-06-19 17:10:00|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|7
1718817300000|2024-06-19 17:15:00|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|0
1718818200000|2024-06-19 17:30:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1718819100000|2024-06-19 17:45:00|||||||||1
1718822100000|2024-06-19 18:35:00|||||||||1
1718825100000|2024-06-19 19:25:00|||||||||3
1718826000000|2024-06-19 19:40:00|||||||||5
1718826600000|2024-06-19 19:50:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|149
1718826900000|2024-06-19 19:55:00|16.61|16.53|16.84|16.59|16.84|16.6|16.59|16.51|67
1718842500000|2024-06-20 00:15:00|16.98|16.68|16.98|16.68|16.98|16.68|16.98|16.68|0
1718842800000|2024-06-20 00:20:00|16.95|16.65|16.82|16.52|16.95|16.65|16.82|16.52|0
1718843100000|2024-06-20 00:25:00|16.79|16.49|16.77|16.52|16.8|16.55|16.77|16.49|0
1718843700000|2024-06-20 00:35:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1718844000000|2024-06-20 00:40:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|0
1718844300000|2024-06-20 00:45:00|16.77|16.52|16.72|16.47|16.77|16.58|16.66|16.47|0
1718845800000|2024-06-20 01:10:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1718846100000|2024-06-20 01:15:00|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1718847600000|2024-06-20 01:40:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1718848200000|2024-06-20 01:50:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1718849100000|2024-06-20 02:05:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1718850000000|2024-06-20 02:20:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1718850300000|2024-06-20 02:25:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1718852700000|2024-06-20 03:05:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|5
1718853000000|2024-06-20 03:10:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1718853300000|2024-06-20 03:15:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1718853600000|2024-06-20 03:20:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|12
1718854200000|2024-06-20 03:30:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1718854500000|2024-06-20 03:35:00|16.61|16.53|16.61|16.53|16.64|16.56|16.59|16.51|81
1718854800000|2024-06-20 03:40:00|16.64|16.56|16.64|16.56|16.64|16.56|16.61|16.53|1
1718855100000|2024-06-20 03:45:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1718858400000|2024-06-20 04:40:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1718858700000|2024-06-20 04:45:00|16.61|16.53|16.61|16.53|16.61|16.53|16.59|16.51|18
1718860500000|2024-06-20 05:15:00|||||||||1
1718861100000|2024-06-20 05:25:00|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|1
1718861700000|2024-06-20 05:35:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|4
1718862000000|2024-06-20 05:40:00|16.56|16.48|16.51|16.43|16.59|16.51|16.51|16.43|4
1718862300000|2024-06-20 05:45:00|16.46|16.38|16.36|16.28|16.49|16.41|16.36|16.28|3
1718862600000|2024-06-20 05:50:00|16.39|16.31|16.44|16.36|16.44|16.36|16.34|16.26|9
1718862900000|2024-06-20 05:55:00|16.43|16.35|16.44|16.36|16.44|16.36|16.41|16.33|6
1718863200000|2024-06-20 06:00:00|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|44
1718863500000|2024-06-20 06:05:00|16.44|16.36|16.46|16.38|16.49|16.41|16.44|16.36|3
1718863800000|2024-06-20 06:10:00|||||||||1
1718864100000|2024-06-20 06:15:00|16.49|16.41|16.49|16.41|16.51|16.43|16.49|16.41|21
1718864700000|2024-06-20 06:25:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|6
1718865300000|2024-06-20 06:35:00|16.54|16.46|16.53|16.45|16.54|16.46|16.51|16.43|4
1718865600000|2024-06-20 06:40:00|16.51|16.43|16.51|16.43|16.51|16.43|16.49|16.41|1
1718865900000|2024-06-20 06:45:00|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|13
1718866200000|2024-06-20 06:50:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1718866500000|2024-06-20 06:55:00|16.54|16.46|16.54|16.46|16.54|16.46|16.53|16.45|3
1718866800000|2024-06-20 07:00:00|16.53|16.45|16.59|16.51|16.64|16.56|16.53|16.45|182
1718867100000|2024-06-20 07:05:00|16.61|16.53|16.59|16.51|16.61|16.53|16.54|16.46|245
1718867400000|2024-06-20 07:10:00|||||||||57
1718867700000|2024-06-20 07:15:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|192
1718868000000|2024-06-20 07:20:00|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|73
1718868300000|2024-06-20 07:25:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|10
1718868600000|2024-06-20 07:30:00|16.44|16.36|16.48|16.4|16.48|16.4|16.39|16.31|229
1718868900000|2024-06-20 07:35:00|||||||||59
1718869200000|2024-06-20 07:40:00|16.44|16.36|16.53|16.45|16.53|16.45|16.44|16.36|175
1718869500000|2024-06-20 07:45:00|16.51|16.43|16.48|16.4|16.51|16.43|16.48|16.4|121
1718869800000|2024-06-20 07:50:00|16.53|16.45|16.53|16.45|16.53|16.45|16.48|16.4|151
1718870100000|2024-06-20 07:55:00|16.51|16.43|16.48|16.4|16.53|16.45|16.48|16.4|128
1718870400000|2024-06-20 08:00:00|||||||||168
1718870700000|2024-06-20 08:05:00|||||||||151
1718871000000|2024-06-20 08:10:00|16.53|16.45|16.44|16.36|16.53|16.45|16.44|16.36|102
1718871300000|2024-06-20 08:15:00|||||||||2
1718871600000|2024-06-20 08:20:00|||||||||87
1718871900000|2024-06-20 08:25:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|101
1718872200000|2024-06-20 08:30:00|||||||||62
1718872500000|2024-06-20 08:35:00|||||||||5
1718872800000|2024-06-20 08:40:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|68
1718873100000|2024-06-20 08:45:00|||||||||2
1718873400000|2024-06-20 08:50:00|16.49|16.41|16.44|16.36|16.49|16.41|16.44|16.36|91
1718873700000|2024-06-20 08:55:00|16.46|16.38|16.49|16.41|16.49|16.41|16.44|16.36|46
1718874000000|2024-06-20 09:00:00|16.44|16.36|16.44|16.36|16.44|16.36|16.4|16.32|314
1718874300000|2024-06-20 09:05:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|271
1718874600000|2024-06-20 09:10:00|16.34|16.26|16.35|16.27|16.35|16.27|16.3|16.22|188
1718874900000|2024-06-20 09:15:00|16.37|16.29|16.39|16.31|16.39|16.31|16.35|16.27|177
1718875200000|2024-06-20 09:20:00|16.37|16.29|16.37|16.29|16.37|16.29|16.34|16.26|547
1718875500000|2024-06-20 09:25:00|16.36|16.28|16.38|16.3|16.39|16.31|16.36|16.28|424
1718875800000|2024-06-20 09:30:00|||||||||52
1718876100000|2024-06-20 09:35:00|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|304
1718876400000|2024-06-20 09:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|95
1718876700000|2024-06-20 09:45:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|136
1718877000000|2024-06-20 09:50:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|141
1718877300000|2024-06-20 09:55:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|218
1718877600000|2024-06-20 10:00:00|16.24|16.16|16.29|16.21|16.29|16.21|16.24|16.16|336
1718877900000|2024-06-20 10:05:00|||||||||189
1718878200000|2024-06-20 10:10:00|||||||||258
1718878500000|2024-06-20 10:15:00|||||||||89
1718878800000|2024-06-20 10:20:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|225
1718879100000|2024-06-20 10:25:00|||||||||17
1718879400000|2024-06-20 10:30:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|39
1718879700000|2024-06-20 10:35:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|24
1718880000000|2024-06-20 10:40:00|16.34|16.26|16.29|16.21|16.38|16.3|16.29|16.21|183
1718880300000|2024-06-20 10:45:00|16.33|16.25|16.24|16.16|16.33|16.25|16.24|16.16|158
1718880600000|2024-06-20 10:50:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|237
1718880900000|2024-06-20 10:55:00|16.24|16.16|16.24|16.16|16.24|16.16|16.19|16.11|630
1718881200000|2024-06-20 11:00:00|16.29|16.21|16.19|16.11|16.29|16.21|16.19|16.11|66
1718881500000|2024-06-20 11:05:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1718881800000|2024-06-20 11:10:00|16.19|16.11|16.24|16.16|16.24|16.16|16.19|16.11|45
1718882100000|2024-06-20 11:15:00|||||||||1
1718882400000|2024-06-20 11:20:00|16.29|16.21|16.29|16.21|16.29|16.21|16.24|16.16|200
1718882700000|2024-06-20 11:25:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|32
1718883000000|2024-06-20 11:30:00|16.27|16.19|16.29|16.21|16.34|16.26|16.24|16.16|67
1718883600000|2024-06-20 11:40:00|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|186
1718883900000|2024-06-20 11:45:00|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|28
1718884200000|2024-06-20 11:50:00|16.27|16.19|16.34|16.26|16.34|16.26|16.27|16.19|242
1718884500000|2024-06-20 11:55:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|428
1718884800000|2024-06-20 12:00:00|||||||||13
1718885100000|2024-06-20 12:05:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|107
1718885400000|2024-06-20 12:10:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|18
1718885700000|2024-06-20 12:15:00|16.34|16.26|16.34|16.26|16.38|16.3|16.34|16.26|170
1718886000000|2024-06-20 12:20:00|||||||||9
1718886300000|2024-06-20 12:25:00|||||||||22
1718886600000|2024-06-20 12:30:00|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|36
1718886900000|2024-06-20 12:35:00|||||||||7
1718887200000|2024-06-20 12:40:00|||||||||7
1718887500000|2024-06-20 12:45:00|||||||||69
1718887800000|2024-06-20 12:50:00|||||||||39
1718888100000|2024-06-20 12:55:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|658
1718888400000|2024-06-20 13:00:00|16.48|16.4|16.48|16.4|16.48|16.4|16.46|16.38|459
1718888700000|2024-06-20 13:05:00|16.5|16.42|16.5|16.42|16.52|16.44|16.5|16.42|154
1718889000000|2024-06-20 13:10:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|149
1718889300000|2024-06-20 13:15:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|2
1718889600000|2024-06-20 13:20:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|120
1718889900000|2024-06-20 13:25:00|||||||||228
1718890200000|2024-06-20 13:30:00|16.57|16.49|16.57|16.49|16.62|16.54|16.57|16.49|1135
1718890500000|2024-06-20 13:35:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|135
1718890800000|2024-06-20 13:40:00|||||||||347
1718891100000|2024-06-20 13:45:00|16.5|16.42|16.52|16.44|16.52|16.44|16.47|16.39|1154
1718891400000|2024-06-20 13:50:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|186
1718891700000|2024-06-20 13:55:00|16.48|16.4|16.48|16.4|16.53|16.45|16.48|16.4|240
1718892000000|2024-06-20 14:00:00|||||||||104
1718892300000|2024-06-20 14:05:00|16.43|16.35|16.43|16.35|16.48|16.4|16.43|16.35|326
1718892600000|2024-06-20 14:10:00|16.45|16.37|16.62|16.54|16.62|16.54|16.43|16.35|351
1718892900000|2024-06-20 14:15:00|16.67|16.59|16.57|16.49|16.67|16.59|16.57|16.49|495
1718893200000|2024-06-20 14:20:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|10
1718893500000|2024-06-20 14:25:00|16.57|16.49|16.57|16.49|16.57|16.49|16.53|16.45|112
1718893800000|2024-06-20 14:30:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|642
1718894100000|2024-06-20 14:35:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|148
1718894400000|2024-06-20 14:40:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|413
1718894700000|2024-06-20 14:45:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|151
1718895000000|2024-06-20 14:50:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|422
1718895300000|2024-06-20 14:55:00|16.48|16.4|16.49|16.41|16.49|16.41|16.44|16.36|137
1718895600000|2024-06-20 15:00:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|124
1718895900000|2024-06-20 15:05:00|||||||||130
1718896200000|2024-06-20 15:10:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|75
1718896500000|2024-06-20 15:15:00|16.46|16.38|16.44|16.36|16.48|16.4|16.44|16.36|283
1718896800000|2024-06-20 15:20:00|16.46|16.38|16.48|16.4|16.48|16.4|16.44|16.36|188
1718897100000|2024-06-20 15:25:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|236
1718897400000|2024-06-20 15:30:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|77
1718897700000|2024-06-20 15:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.39|16.31|68
1718898000000|2024-06-20 15:40:00|16.39|16.31|16.44|16.36|16.46|16.38|16.39|16.31|137
1718898300000|2024-06-20 15:45:00|16.46|16.38|16.44|16.36|16.48|16.4|16.44|16.36|31
1718898600000|2024-06-20 15:50:00|16.48|16.4|16.46|16.38|16.48|16.4|16.44|16.36|306
1718898900000|2024-06-20 15:55:00|16.48|16.4|16.49|16.41|16.49|16.41|16.44|16.36|38
1718899200000|2024-06-20 16:00:00|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|19
1718899500000|2024-06-20 16:05:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1718900100000|2024-06-20 16:15:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|49
1718900400000|2024-06-20 16:20:00|16.46|16.38|16.53|16.45|16.53|16.45|16.46|16.38|13
1718900700000|2024-06-20 16:25:00|16.48|16.4|16.53|16.45|16.56|16.48|16.48|16.4|55
1718901000000|2024-06-20 16:30:00|16.54|16.46|16.58|16.5|16.63|16.55|16.54|16.46|384
1718901300000|2024-06-20 16:35:00|16.56|16.48|16.56|16.48|16.58|16.5|16.54|16.46|20
1718901600000|2024-06-20 16:40:00|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1718902200000|2024-06-20 16:50:00|16.49|16.41|16.54|16.46|16.56|16.48|16.49|16.41|11
1718902500000|2024-06-20 16:55:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|7
1718902800000|2024-06-20 17:00:00|||||||||8
1718903100000|2024-06-20 17:05:00|16.61|16.53|16.68|16.6|16.68|16.6|16.61|16.53|97
1718903400000|2024-06-20 17:10:00|16.69|16.61|16.68|16.6|16.73|16.65|16.68|16.6|164
1718904000000|2024-06-20 17:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|5
1718904300000|2024-06-20 17:25:00|16.75|16.67|16.73|16.65|16.77|16.69|16.73|16.65|121
1718904600000|2024-06-20 17:30:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|46
1718904900000|2024-06-20 17:35:00|16.77|16.69|16.73|16.65|16.77|16.69|16.73|16.65|37
1718905200000|2024-06-20 17:40:00|16.7|16.62|16.68|16.6|16.73|16.65|16.68|16.6|13
1718905500000|2024-06-20 17:45:00|||||||||4
1718905800000|2024-06-20 17:50:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|90
1718906100000|2024-06-20 17:55:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|2
1718906400000|2024-06-20 18:00:00|16.54|16.46|16.51|16.43|16.54|16.46|16.49|16.41|8
1718906700000|2024-06-20 18:05:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|1
1718907000000|2024-06-20 18:10:00|16.54|16.46|16.54|16.46|16.54|16.46|16.51|16.43|4
1718907300000|2024-06-20 18:15:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|8
1718907600000|2024-06-20 18:20:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|4
1718907900000|2024-06-20 18:25:00|16.54|16.46|16.51|16.43|16.54|16.46|16.49|16.41|26
1718908200000|2024-06-20 18:30:00|16.54|16.46|16.54|16.46|16.54|16.46|16.51|16.43|15
1718909400000|2024-06-20 18:50:00|||||||||12
1718910000000|2024-06-20 19:00:00|16.58|16.5|16.59|16.51|16.61|16.53|16.58|16.5|54
1718910300000|2024-06-20 19:05:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|2
1718910900000|2024-06-20 19:15:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1718911200000|2024-06-20 19:20:00|16.64|16.56|16.68|16.6|16.68|16.6|16.63|16.55|40
1718911500000|2024-06-20 19:25:00|16.63|16.55|16.54|16.46|16.63|16.55|16.54|16.46|71
1718911800000|2024-06-20 19:30:00|16.56|16.48|16.56|16.48|16.61|16.53|16.56|16.48|9
1718912100000|2024-06-20 19:35:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|5
1718912400000|2024-06-20 19:40:00|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|7
1718912700000|2024-06-20 19:45:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|11
1718913000000|2024-06-20 19:50:00|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|6
1718913300000|2024-06-20 19:55:00|16.59|16.51|16.79|16.54|16.81|16.62|16.58|16.5|24
1718928900000|2024-06-21 00:15:00|16.77|16.49|16.79|16.49|16.79|16.49|16.74|16.44|0
1718929200000|2024-06-21 00:20:00|16.77|16.47|16.67|16.42|16.77|16.47|16.67|16.42|0
1718930700000|2024-06-21 00:45:00|||||||||1
1718937000000|2024-06-21 02:30:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1718937900000|2024-06-21 02:45:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1718938200000|2024-06-21 02:50:00|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|4
1718938800000|2024-06-21 03:00:00|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1718939100000|2024-06-21 03:05:00|16.56|16.48|16.7|16.45|16.7|16.48|16.54|16.45|3
1718941200000|2024-06-21 03:40:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1718943900000|2024-06-21 04:25:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1718944200000|2024-06-21 04:30:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1718944800000|2024-06-21 04:40:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1718945700000|2024-06-21 04:55:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1718946300000|2024-06-21 05:05:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1718947200000|2024-06-21 05:20:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1718947500000|2024-06-21 05:25:00|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|0
1718948100000|2024-06-21 05:35:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1718948700000|2024-06-21 05:45:00|16.52|16.44|16.59|16.51|16.59|16.51|16.51|16.43|2
1718949000000|2024-06-21 05:50:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1718949300000|2024-06-21 05:55:00|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1718949600000|2024-06-21 06:00:00|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|5
1718950500000|2024-06-21 06:15:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|22
1718950800000|2024-06-21 06:20:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1718951100000|2024-06-21 06:25:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1718951700000|2024-06-21 06:35:00|||||||||3
1718952000000|2024-06-21 06:40:00|16.51|16.43|16.58|16.5|16.58|16.5|16.51|16.43|267
1718952300000|2024-06-21 06:45:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|46
1718952600000|2024-06-21 06:50:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|56
1718952900000|2024-06-21 06:55:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|11
1718953200000|2024-06-21 07:00:00|16.64|16.56|16.68|16.6|16.73|16.65|16.64|16.56|128
1718953500000|2024-06-21 07:05:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|93
1718953800000|2024-06-21 07:10:00|16.63|16.55|16.66|16.58|16.68|16.6|16.63|16.55|60
1718954100000|2024-06-21 07:15:00|16.63|16.55|16.71|16.63|16.71|16.63|16.63|16.55|92
1718954400000|2024-06-21 07:20:00|16.73|16.65|16.77|16.69|16.78|16.7|16.73|16.65|100
1718954700000|2024-06-21 07:25:00|16.75|16.67|16.78|16.7|16.78|16.7|16.73|16.65|137
1718955000000|2024-06-21 07:30:00|16.82|16.74|16.87|16.79|16.87|16.79|16.78|16.7|339
1718955300000|2024-06-21 07:35:00|16.85|16.77|16.87|16.79|16.88|16.8|16.83|16.75|99
1718955600000|2024-06-21 07:40:00|16.83|16.75|16.82|16.74|16.83|16.75|16.78|16.7|146
1718955900000|2024-06-21 07:45:00|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|87
1718956200000|2024-06-21 07:50:00|16.85|16.77|16.97|16.89|16.97|16.89|16.85|16.77|74
1718956500000|2024-06-21 07:55:00|16.92|16.84|16.82|16.74|16.92|16.84|16.82|16.74|132
1718956800000|2024-06-21 08:00:00|16.87|16.79|16.77|16.69|16.87|16.79|16.77|16.69|47
1718957100000|2024-06-21 08:05:00|16.78|16.7|16.87|16.79|16.87|16.79|16.77|16.69|175
1718957400000|2024-06-21 08:10:00|16.82|16.74|16.92|16.84|16.92|16.84|16.82|16.74|184
1718957700000|2024-06-21 08:15:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|30
1718958000000|2024-06-21 08:20:00|17.01|16.93|17.01|16.93|17.02|16.94|17.01|16.93|184
1718958300000|2024-06-21 08:25:00|16.97|16.89|17.01|16.93|17.01|16.93|16.97|16.89|85
1718958600000|2024-06-21 08:30:00|17.02|16.94|17.06|16.98|17.1|17.02|17.01|16.93|153
1718958900000|2024-06-21 08:35:00|17.08|17|17.15|17.07|17.15|17.07|17.06|16.98|172
1718959200000|2024-06-21 08:40:00|17.2|17.12|17.15|17.07|17.2|17.12|17.15|17.07|535
1718959500000|2024-06-21 08:45:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|23
1718959800000|2024-06-21 08:50:00|17.06|16.98|17.1|17.02|17.15|17.07|17.06|16.98|892
1718960100000|2024-06-21 08:55:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|548
1718960400000|2024-06-21 09:00:00|17.05|16.97|16.97|16.89|17.05|16.97|16.92|16.84|731
1718960700000|2024-06-21 09:05:00|17.01|16.93|17.01|16.93|17.06|16.98|17.01|16.93|517
1718961000000|2024-06-21 09:10:00|16.97|16.89|17.15|17.07|17.16|17.08|16.97|16.89|1022
1718961300000|2024-06-21 09:15:00|17.1|17.02|17.06|16.98|17.11|17.03|17.06|16.98|365
1718961600000|2024-06-21 09:20:00|17.05|16.97|17.05|16.97|17.06|16.98|17.05|16.97|68
1718961900000|2024-06-21 09:25:00|17.06|16.98|16.97|16.89|17.06|16.98|16.97|16.89|286
1718962200000|2024-06-21 09:30:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|101
1718962500000|2024-06-21 09:35:00|||||||||46
1718962800000|2024-06-21 09:40:00|17.04|16.96|17.06|16.98|17.06|16.98|17.02|16.94|119
1718963100000|2024-06-21 09:45:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|79
1718963400000|2024-06-21 09:50:00|17.11|17.03|17.02|16.94|17.11|17.03|17.02|16.94|227
1718963700000|2024-06-21 09:55:00|17.06|16.98|17.07|16.99|17.07|16.99|17.02|16.94|218
1718964000000|2024-06-21 10:00:00|17.06|16.98|17.11|17.03|17.11|17.03|17.02|16.94|495
1718964300000|2024-06-21 10:05:00|17.06|16.98|17.06|16.98|17.07|16.99|17.06|16.98|332
1718964600000|2024-06-21 10:10:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|295
1718964900000|2024-06-21 10:15:00|16.97|16.89|17.07|16.99|17.07|16.99|16.97|16.89|238
1718965200000|2024-06-21 10:20:00|17.11|17.03|17.02|16.94|17.11|17.03|17.02|16.94|243
1718965500000|2024-06-21 10:25:00|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|61
1718965800000|2024-06-21 10:30:00|||||||||47
1718966100000|2024-06-21 10:35:00|17.07|16.99|17.06|16.98|17.07|16.99|17.04|16.96|250
1718966400000|2024-06-21 10:40:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|11
1718966700000|2024-06-21 10:45:00|17.04|16.96|17.07|16.99|17.07|16.99|17.02|16.94|32
1718967000000|2024-06-21 10:50:00|17.06|16.98|17.07|16.99|17.07|16.99|17.02|16.94|74
1718967600000|2024-06-21 11:00:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|77
1718967900000|2024-06-21 11:05:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|1942
1718968200000|2024-06-21 11:10:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|160
1718968500000|2024-06-21 11:15:00|||||||||44
1718968800000|2024-06-21 11:20:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|404
1718969100000|2024-06-21 11:25:00|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|101
1718969400000|2024-06-21 11:30:00|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|385
1718969700000|2024-06-21 11:35:00|||||||||92
1718970000000|2024-06-21 11:40:00|||||||||109
1718970300000|2024-06-21 11:45:00|||||||||53
1718970600000|2024-06-21 11:50:00|17.15|17.07|17.2|17.12|17.2|17.12|17.15|17.07|77
1718970900000|2024-06-21 11:55:00|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|22
1718971200000|2024-06-21 12:00:00|17.2|17.12|17.15|17.07|17.2|17.12|17.15|17.07|129
1718971500000|2024-06-21 12:05:00|17.16|17.08|17.16|17.08|17.16|17.08|17.15|17.07|0
1718971800000|2024-06-21 12:10:00|17.12|17.04|17.16|17.08|17.16|17.08|17.11|17.03|333
1718972100000|2024-06-21 12:15:00|17.14|17.06|17.12|17.04|17.16|17.08|17.11|17.03|334
1718972400000|2024-06-21 12:20:00|||||||||196
1718972700000|2024-06-21 12:25:00|||||||||51
1718973000000|2024-06-21 12:30:00|||||||||49
1718973300000|2024-06-21 12:35:00|||||||||45
1718973600000|2024-06-21 12:40:00|||||||||68
1718973900000|2024-06-21 12:45:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|64
1718974200000|2024-06-21 12:50:00|||||||||21
1718974500000|2024-06-21 12:55:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|37
1718974800000|2024-06-21 13:00:00|||||||||29
1718975100000|2024-06-21 13:05:00|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|225
1718975400000|2024-06-21 13:10:00|||||||||49
1718975700000|2024-06-21 13:15:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|315
1718976000000|2024-06-21 13:20:00|||||||||52
1718976300000|2024-06-21 13:25:00|16.98|16.9|17.02|16.94|17.02|16.94|16.97|16.89|134
1718976600000|2024-06-21 13:30:00|17.04|16.96|17.02|16.94|17.07|16.99|17.02|16.94|161
1718976900000|2024-06-21 13:35:00|17.03|16.95|17.1|17.02|17.12|17.04|17.03|16.95|302
1718977200000|2024-06-21 13:40:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|472
1718977500000|2024-06-21 13:45:00|17.19|17.11|17.17|17.09|17.26|17.18|17.17|17.09|397
1718977800000|2024-06-21 13:50:00|17.22|17.14|17.22|17.14|17.22|17.14|17.17|17.09|78
1718978100000|2024-06-21 13:55:00|17.19|17.11|17.14|17.06|17.19|17.11|17.12|17.04|84
1718978400000|2024-06-21 14:00:00|17.12|17.04|17.08|17|17.12|17.04|17.03|16.95|202
1718978700000|2024-06-21 14:05:00|17.07|16.99|17.03|16.95|17.08|17|17.03|16.95|78
1718979000000|2024-06-21 14:10:00|17.01|16.93|16.89|16.81|17.03|16.95|16.89|16.81|544
1718979300000|2024-06-21 14:15:00|16.88|16.8|16.88|16.8|16.93|16.85|16.84|16.76|348
1718979600000|2024-06-21 14:20:00|16.89|16.81|16.89|16.81|16.89|16.81|16.84|16.76|75
1718979900000|2024-06-21 14:25:00|16.84|16.76|16.84|16.76|16.89|16.81|16.84|16.76|291
1718980200000|2024-06-21 14:30:00|16.89|16.81|16.89|16.81|16.94|16.86|16.89|16.81|197
1718980500000|2024-06-21 14:35:00|16.84|16.76|16.84|16.76|16.89|16.81|16.84|16.76|456
1718980800000|2024-06-21 14:40:00|16.86|16.78|16.84|16.76|16.89|16.81|16.84|16.76|139
1718981100000|2024-06-21 14:45:00|||||||||62
1718981400000|2024-06-21 14:50:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|264
1718981700000|2024-06-21 14:55:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|116
1718982000000|2024-06-21 15:00:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|307
1718982300000|2024-06-21 15:05:00|||||||||109
1718982600000|2024-06-21 15:10:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|206
1718982900000|2024-06-21 15:15:00|16.91|16.83|16.89|16.81|16.94|16.86|16.89|16.81|121
1718983200000|2024-06-21 15:20:00|16.91|16.83|16.89|16.81|16.94|16.86|16.89|16.81|230
1718983500000|2024-06-21 15:25:00|16.91|16.83|16.89|16.81|16.94|16.86|16.89|16.81|284
1718983800000|2024-06-21 15:30:00|16.94|16.86|17.04|16.96|17.04|16.96|16.89|16.81|337
1718984100000|2024-06-21 15:35:00|16.99|16.91|16.89|16.81|16.99|16.91|16.89|16.81|221
1718984400000|2024-06-21 15:40:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|11
1718984700000|2024-06-21 15:45:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|38
1718985000000|2024-06-21 15:50:00|||||||||29
1718985300000|2024-06-21 15:55:00|||||||||33
1718985600000|2024-06-21 16:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|25
1718985900000|2024-06-21 16:05:00|||||||||10
1718986200000|2024-06-21 16:10:00|||||||||5
1718986500000|2024-06-21 16:15:00|||||||||4
1718986800000|2024-06-21 16:20:00|||||||||4
1718987100000|2024-06-21 16:25:00|16.85|16.77|16.84|16.76|16.89|16.81|16.84|16.76|6
1718987400000|2024-06-21 16:30:00|||||||||4
1718987700000|2024-06-21 16:35:00|||||||||3
1718988000000|2024-06-21 16:40:00|16.79|16.71|16.84|16.76|16.84|16.76|16.79|16.71|13
1718988300000|2024-06-21 16:45:00|||||||||60
1718988600000|2024-06-21 16:50:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|5
1718989200000|2024-06-21 17:00:00|16.81|16.73|16.79|16.71|16.84|16.76|16.79|16.71|18
1718989500000|2024-06-21 17:05:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|76
1718990100000|2024-06-21 17:15:00|||||||||3
1718990400000|2024-06-21 17:20:00|16.85|16.77|16.84|16.76|16.89|16.81|16.84|16.76|5
1718991000000|2024-06-21 17:30:00|||||||||20
1718991300000|2024-06-21 17:35:00|16.87|16.79|16.84|16.76|16.89|16.81|16.84|16.76|2
1718992200000|2024-06-21 17:50:00|16.8|16.72|16.84|16.76|16.84|16.76|16.8|16.72|4
1718992500000|2024-06-21 17:55:00|16.85|16.77|16.89|16.81|16.89|16.81|16.85|16.77|9
1718992800000|2024-06-21 18:00:00|||||||||28
1718993100000|2024-06-21 18:05:00|16.85|16.77|16.89|16.81|16.89|16.81|16.85|16.77|10
1718993700000|2024-06-21 18:15:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|28
1718994600000|2024-06-21 18:30:00|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|57
1718994900000|2024-06-21 18:35:00|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|11
1718996400000|2024-06-21 19:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1718996700000|2024-06-21 19:05:00|||||||||14
1718997000000|2024-06-21 19:10:00|||||||||12
1718997300000|2024-06-21 19:15:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|34
1718997600000|2024-06-21 19:20:00|||||||||1
1718997900000|2024-06-21 19:25:00|||||||||1
1718998200000|2024-06-21 19:30:00|||||||||1
1718998500000|2024-06-21 19:35:00|||||||||4
1718998800000|2024-06-21 19:40:00|||||||||2
1718999100000|2024-06-21 19:45:00|||||||||58
1718999400000|2024-06-21 19:50:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|8
1718999700000|2024-06-21 19:55:00|16.76|16.68|16.98|16.73|16.98|16.75|16.76|16.68|80
1719188100000|2024-06-24 00:15:00|17.02|16.72|17.02|16.72|17.04|16.74|16.82|16.64|0
1719188400000|2024-06-24 00:20:00|17|16.7|16.86|16.78|17|16.78|16.82|16.68|0
1719188700000|2024-06-24 00:25:00|16.84|16.76|16.8|16.72|16.87|16.79|16.8|16.72|0
1719189000000|2024-06-24 00:30:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|1
1719189600000|2024-06-24 00:40:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|1
1719189900000|2024-06-24 00:45:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1719191100000|2024-06-24 01:05:00|16.94|16.69|16.83|16.75|16.94|16.76|16.83|16.67|0
1719191400000|2024-06-24 01:10:00|16.94|16.69|17.15|16.9|17.17|16.99|16.88|16.69|3
1719191700000|2024-06-24 01:15:00|17.11|17.03|17.1|17.02|17.24|17.09|17.09|16.96|12
1719192000000|2024-06-24 01:20:00|17.12|17.04|17.05|16.97|17.12|17.04|17.05|16.97|0
1719192300000|2024-06-24 01:25:00|17.04|16.96|17.06|16.81|17.09|16.97|17.02|16.81|0
1719192600000|2024-06-24 01:30:00|17.04|16.79|16.98|16.9|17.06|16.9|16.91|16.79|1
1719192900000|2024-06-24 01:35:00|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1719194700000|2024-06-24 02:05:00|||||||||1
1719195000000|2024-06-24 02:10:00|16.98|16.9|17.04|16.79|17.04|16.9|16.98|16.79|0
1719195300000|2024-06-24 02:15:00|16.98|16.9|16.93|16.85|16.98|16.9|16.93|16.85|0
1719195600000|2024-06-24 02:20:00|16.96|16.88|16.98|16.9|16.98|16.9|16.93|16.85|10
1719197400000|2024-06-24 02:50:00|16.99|16.91|17.05|16.97|17.05|16.97|16.99|16.91|0
1719197700000|2024-06-24 02:55:00|17.04|16.96|16.97|16.89|17.07|16.99|16.97|16.89|1
1719198300000|2024-06-24 03:05:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|5
1719198600000|2024-06-24 03:10:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1719199800000|2024-06-24 03:30:00|16.96|16.88|16.9|16.82|16.96|16.88|16.9|16.82|0
1719204000000|2024-06-24 04:40:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|27
1719204600000|2024-06-24 04:50:00|||||||||4
1719208200000|2024-06-24 05:50:00|16.83|16.75|16.84|16.76|16.86|16.78|16.83|16.75|25
1719208500000|2024-06-24 05:55:00|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1719208800000|2024-06-24 06:00:00|16.75|16.67|16.68|16.6|16.75|16.67|16.66|16.58|26
1719209100000|2024-06-24 06:05:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1719209400000|2024-06-24 06:10:00|16.7|16.62|16.66|16.58|16.7|16.62|16.61|16.53|27
1719209700000|2024-06-24 06:15:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|7
1719210300000|2024-06-24 06:25:00|||||||||6
1719210900000|2024-06-24 06:35:00|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|0
1719211200000|2024-06-24 06:40:00|16.65|16.57|16.7|16.62|16.7|16.62|16.65|16.57|33
1719211500000|2024-06-24 06:45:00|||||||||2
1719211800000|2024-06-24 06:50:00|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|47
1719212100000|2024-06-24 06:55:00|16.72|16.64|16.71|16.63|16.73|16.65|16.71|16.63|5
1719212400000|2024-06-24 07:00:00|16.7|16.62|16.56|16.48|16.7|16.62|16.56|16.48|119
1719212700000|2024-06-24 07:05:00|16.57|16.49|16.66|16.58|16.7|16.62|16.57|16.49|132
1719213000000|2024-06-24 07:10:00|16.65|16.57|16.66|16.58|16.66|16.58|16.61|16.53|136
1719213300000|2024-06-24 07:15:00|16.71|16.63|16.62|16.54|16.75|16.67|16.61|16.53|215
1719213600000|2024-06-24 07:20:00|16.61|16.53|16.66|16.58|16.66|16.58|16.57|16.49|61
1719213900000|2024-06-24 07:25:00|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|136
1719214200000|2024-06-24 07:30:00|16.66|16.58|16.62|16.54|16.71|16.63|16.62|16.54|263
1719214500000|2024-06-24 07:35:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|150
1719214800000|2024-06-24 07:40:00|||||||||16
1719215100000|2024-06-24 07:45:00|16.59|16.51|16.57|16.49|16.62|16.54|16.57|16.49|62
1719215400000|2024-06-24 07:50:00|16.52|16.44|16.48|16.4|16.53|16.45|16.48|16.4|301
1719215700000|2024-06-24 07:55:00|16.5|16.42|16.53|16.45|16.53|16.45|16.48|16.4|24
1719216000000|2024-06-24 08:00:00|16.52|16.44|16.52|16.44|16.52|16.44|16.43|16.35|255
1719216300000|2024-06-24 08:05:00|16.48|16.4|16.48|16.4|16.48|16.4|16.43|16.35|101
1719216600000|2024-06-24 08:10:00|16.46|16.38|16.43|16.35|16.48|16.4|16.43|16.35|90
1719216900000|2024-06-24 08:15:00|16.48|16.4|16.48|16.4|16.53|16.45|16.48|16.4|155
1719217200000|2024-06-24 08:20:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|253
1719217500000|2024-06-24 08:25:00|16.44|16.36|16.45|16.37|16.48|16.4|16.43|16.35|241
1719217800000|2024-06-24 08:30:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|216
1719218100000|2024-06-24 08:35:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|176
1719218400000|2024-06-24 08:40:00|16.45|16.37|16.44|16.36|16.45|16.37|16.41|16.33|117
1719218700000|2024-06-24 08:45:00|16.45|16.37|16.48|16.4|16.48|16.4|16.4|16.32|178
1719219000000|2024-06-24 08:50:00|16.43|16.35|16.52|16.44|16.52|16.44|16.43|16.35|797
1719219300000|2024-06-24 08:55:00|16.5|16.42|16.52|16.44|16.52|16.44|16.48|16.4|132
1719219600000|2024-06-24 09:00:00|16.48|16.4|16.48|16.4|16.52|16.44|16.45|16.37|129
1719219900000|2024-06-24 09:05:00|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|137
1719220200000|2024-06-24 09:10:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|170
1719220500000|2024-06-24 09:15:00|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|29
1719220800000|2024-06-24 09:20:00|||||||||720
1719221100000|2024-06-24 09:25:00|16.52|16.44|16.48|16.4|16.52|16.44|16.48|16.4|515
1719221400000|2024-06-24 09:30:00|16.5|16.42|16.57|16.49|16.57|16.49|16.48|16.4|322
1719221700000|2024-06-24 09:35:00|||||||||6
1719222000000|2024-06-24 09:40:00|||||||||19
1719222300000|2024-06-24 09:45:00|||||||||14
1719222600000|2024-06-24 09:50:00|16.53|16.45|16.53|16.45|16.53|16.45|16.52|16.44|37
1719222900000|2024-06-24 09:55:00|16.51|16.43|16.48|16.4|16.53|16.45|16.48|16.4|31
1719223200000|2024-06-24 10:00:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|143
1719223500000|2024-06-24 10:05:00|||||||||57
1719223800000|2024-06-24 10:10:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|75
1719224100000|2024-06-24 10:15:00|||||||||10
1719224400000|2024-06-24 10:20:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|21
1719224700000|2024-06-24 10:25:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|130
1719225000000|2024-06-24 10:30:00|||||||||4
1719225300000|2024-06-24 10:35:00|16.48|16.4|16.43|16.35|16.48|16.4|16.39|16.31|266
1719225600000|2024-06-24 10:40:00|16.45|16.37|16.44|16.36|16.45|16.37|16.43|16.35|1
1719225900000|2024-06-24 10:45:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|37
1719226200000|2024-06-24 10:50:00|16.42|16.34|16.44|16.36|16.44|16.36|16.4|16.32|175
1719226500000|2024-06-24 10:55:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|89
1719226800000|2024-06-24 11:00:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|71
1719227100000|2024-06-24 11:05:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|4
1719227700000|2024-06-24 11:15:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|125
1719228000000|2024-06-24 11:20:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|217
1719228300000|2024-06-24 11:25:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|269
1719228600000|2024-06-24 11:30:00|16.34|16.26|16.3|16.22|16.34|16.26|16.3|16.22|445
1719228900000|2024-06-24 11:35:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|247
1719229200000|2024-06-24 11:40:00|16.27|16.19|16.29|16.21|16.29|16.21|16.25|16.17|386
1719229500000|2024-06-24 11:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1719229800000|2024-06-24 11:50:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|97
1719230400000|2024-06-24 12:00:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|17
1719230700000|2024-06-24 12:05:00|||||||||2
1719231000000|2024-06-24 12:10:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|126
1719231300000|2024-06-24 12:15:00|||||||||2
1719231600000|2024-06-24 12:20:00|||||||||380
1719231900000|2024-06-24 12:25:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|93
1719232200000|2024-06-24 12:30:00|16.38|16.3|16.38|16.3|16.39|16.31|16.37|16.29|109
1719232500000|2024-06-24 12:35:00|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|49
1719232800000|2024-06-24 12:40:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|63
1719233400000|2024-06-24 12:50:00|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|191
1719233700000|2024-06-24 12:55:00|||||||||200
1719234000000|2024-06-24 13:00:00|16.34|16.26|16.34|16.26|16.37|16.29|16.34|16.26|605
1719234300000|2024-06-24 13:05:00|||||||||163
1719234600000|2024-06-24 13:10:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|245
1719234900000|2024-06-24 13:15:00|||||||||55
1719235200000|2024-06-24 13:20:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|106
1719235500000|2024-06-24 13:25:00|16.35|16.27|16.35|16.27|16.39|16.31|16.35|16.27|93
1719235800000|2024-06-24 13:30:00|16.37|16.29|16.39|16.31|16.39|16.31|16.35|16.27|173
1719236100000|2024-06-24 13:35:00|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|134
1719236400000|2024-06-24 13:40:00|16.35|16.27|16.39|16.31|16.44|16.36|16.35|16.27|319
1719236700000|2024-06-24 13:45:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|49
1719237000000|2024-06-24 13:50:00|16.32|16.24|16.3|16.22|16.32|16.24|16.28|16.2|66
1719237300000|2024-06-24 13:55:00|16.29|16.21|16.29|16.21|16.3|16.22|16.27|16.19|8
1719237600000|2024-06-24 14:00:00|16.27|16.19|16.29|16.21|16.3|16.22|16.25|16.17|77
1719237900000|2024-06-24 14:05:00|16.3|16.22|16.3|16.22|16.34|16.26|16.29|16.21|264
1719238200000|2024-06-24 14:10:00|16.34|16.26|16.3|16.22|16.34|16.26|16.3|16.22|102
1719238500000|2024-06-24 14:15:00|16.26|16.18|16.3|16.22|16.3|16.22|16.25|16.17|211
1719238800000|2024-06-24 14:20:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|224
1719239100000|2024-06-24 14:25:00|16.25|16.17|16.3|16.22|16.3|16.22|16.23|16.15|126
1719239400000|2024-06-24 14:30:00|16.29|16.21|16.3|16.22|16.32|16.24|16.29|16.21|11
1719239700000|2024-06-24 14:35:00|16.29|16.21|16.29|16.21|16.34|16.26|16.27|16.19|504
1719240000000|2024-06-24 14:40:00|16.32|16.24|16.33|16.25|16.33|16.25|16.29|16.21|167
1719240300000|2024-06-24 14:45:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|129
1719240600000|2024-06-24 14:50:00|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|276
1719240900000|2024-06-24 14:55:00|16.25|16.17|16.15|16.07|16.25|16.17|16.1|16.02|1088
1719241200000|2024-06-24 15:00:00|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|84
1719241500000|2024-06-24 15:05:00|16.19|16.11|16.15|16.07|16.19|16.11|16.15|16.07|900
1719241800000|2024-06-24 15:10:00|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|298
1719242100000|2024-06-24 15:15:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|713
1719242400000|2024-06-24 15:20:00|16.16|16.08|16.12|16.04|16.16|16.08|16.11|16.03|537
1719242700000|2024-06-24 15:25:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|607
1719243000000|2024-06-24 15:30:00|||||||||58
1719243300000|2024-06-24 15:35:00|16.2|16.12|16.2|16.12|16.25|16.17|16.18|16.1|478
1719243600000|2024-06-24 15:40:00|||||||||87
1719243900000|2024-06-24 15:45:00|16.16|16.08|16.2|16.12|16.2|16.12|16.16|16.08|206
1719244200000|2024-06-24 15:50:00|||||||||2
1719244500000|2024-06-24 15:55:00|||||||||4
1719244800000|2024-06-24 16:00:00|||||||||4
1719245400000|2024-06-24 16:10:00|||||||||2
1719245700000|2024-06-24 16:15:00|||||||||1
1719246000000|2024-06-24 16:20:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|26
1719246600000|2024-06-24 16:30:00|||||||||2
1719246900000|2024-06-24 16:35:00|||||||||31
1719247200000|2024-06-24 16:40:00|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|1
1719247500000|2024-06-24 16:45:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|2
1719248100000|2024-06-24 16:55:00|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|5
1719248400000|2024-06-24 17:00:00|||||||||2
1719248700000|2024-06-24 17:05:00|16.2|16.12|16.29|16.21|16.29|16.21|16.2|16.12|126
1719249000000|2024-06-24 17:10:00|16.25|16.17|16.29|16.21|16.29|16.21|16.24|16.16|21
1719249300000|2024-06-24 17:15:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|10
1719249600000|2024-06-24 17:20:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|6
1719249900000|2024-06-24 17:25:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|17
1719250200000|2024-06-24 17:30:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|10
1719250500000|2024-06-24 17:35:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|8
1719250800000|2024-06-24 17:40:00|||||||||3
1719251100000|2024-06-24 17:45:00|16.27|16.19|16.24|16.16|16.29|16.21|16.24|16.16|23
1719251400000|2024-06-24 17:50:00|16.25|16.17|16.25|16.17|16.29|16.21|16.25|16.17|40
1719251700000|2024-06-24 17:55:00|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1719252000000|2024-06-24 18:00:00|16.27|16.19|16.25|16.17|16.29|16.21|16.25|16.17|13
1719252300000|2024-06-24 18:05:00|16.24|16.16|16.25|16.17|16.29|16.21|16.24|16.16|6
1719252600000|2024-06-24 18:10:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1719252900000|2024-06-24 18:15:00|16.25|16.17|16.29|16.21|16.29|16.21|16.25|16.17|7
1719253200000|2024-06-24 18:20:00|16.25|16.17|16.25|16.17|16.27|16.19|16.25|16.17|2
1719253500000|2024-06-24 18:25:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|4
1719253800000|2024-06-24 18:30:00|16.27|16.19|16.29|16.21|16.29|16.21|16.25|16.17|4
1719254100000|2024-06-24 18:35:00|16.27|16.19|16.25|16.17|16.29|16.21|16.25|16.17|4
1719254700000|2024-06-24 18:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|8
1719255000000|2024-06-24 18:50:00|||||||||8
1719256800000|2024-06-24 19:20:00|||||||||1
1719257100000|2024-06-24 19:25:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1719258000000|2024-06-24 19:40:00|||||||||1
1719258300000|2024-06-24 19:45:00|||||||||2
1719258600000|2024-06-24 19:50:00|||||||||10
1719258900000|2024-06-24 19:55:00|16.27|16.19|16.34|16.26|16.34|16.26|16.25|16.17|58
1719274500000|2024-06-25 00:15:00|16.41|16.11|16.41|16.11|16.41|16.11|16.41|16.11|0
1719274800000|2024-06-25 00:20:00|16.37|16.12|16.38|16.08|16.38|16.12|16.36|16.07|0
1719275100000|2024-06-25 00:25:00|16.33||16.33||16.33||16.33||0
1719276900000|2024-06-25 00:55:00|16.31|16.06|16.2|16.12|16.33|16.13|16.19|16.06|1
1719277200000|2024-06-25 01:00:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1719277800000|2024-06-25 01:10:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|6
1719278100000|2024-06-25 01:15:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|1
1719278400000|2024-06-25 01:20:00|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|0
1719279300000|2024-06-25 01:35:00|||||||||3
1719279900000|2024-06-25 01:45:00|16.14|16.06|16.14|16.06|16.15|16.07|16.12|16.04|1
1719280500000|2024-06-25 01:55:00|16.12|16.04|16.11|16.03|16.14|16.06|16.11|16.03|0
1719280800000|2024-06-25 02:00:00|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|3
1719281100000|2024-06-25 02:05:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|1
1719281400000|2024-06-25 02:10:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1719281700000|2024-06-25 02:15:00|16.09|16.01|16.11|16.03|16.11|16.03|16.07|15.99|2
1719282000000|2024-06-25 02:20:00|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|5
1719282300000|2024-06-25 02:25:00|16.14|16.06|16.14|16.06|16.14|16.06|16.11|16.03|0
1719282600000|2024-06-25 02:30:00|16.12|16.04|16.11|16.03|16.14|16.06|16.11|16.03|2
1719283200000|2024-06-25 02:40:00|||||||||1
1719284100000|2024-06-25 02:55:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1719284400000|2024-06-25 03:00:00|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1719284700000|2024-06-25 03:05:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|4
1719285600000|2024-06-25 03:20:00|||||||||1
1719286200000|2024-06-25 03:30:00|||||||||3
1719286500000|2024-06-25 03:35:00|||||||||4
1719287400000|2024-06-25 03:50:00|||||||||1
1719287700000|2024-06-25 03:55:00|||||||||1
1719288000000|2024-06-25 04:00:00|||||||||1
1719288900000|2024-06-25 04:15:00|16.27|16.02|16.11|16.03|16.3|16.07|16.11|16.02|5
1719289800000|2024-06-25 04:30:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|2
1719290100000|2024-06-25 04:35:00|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1719290400000|2024-06-25 04:40:00|||||||||1
1719290700000|2024-06-25 04:45:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|1
1719291300000|2024-06-25 04:55:00|16.07|15.99|16.09|16.01|16.09|16.01|16.06|15.98|1
1719292200000|2024-06-25 05:10:00|||||||||1
1719292800000|2024-06-25 05:20:00|||||||||1
1719293100000|2024-06-25 05:25:00|16.07|15.99|16.09|16.01|16.09|16.01|16.06|15.98|6
1719293700000|2024-06-25 05:35:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|1
1719294000000|2024-06-25 05:40:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|4
1719294300000|2024-06-25 05:45:00|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1719294600000|2024-06-25 05:50:00|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1719294900000|2024-06-25 05:55:00|16.08|16|16.08|16|16.08|16|16.06|15.98|1
1719295200000|2024-06-25 06:00:00|16.06|15.98|16.11|16.03|16.11|16.03|16.06|15.98|2
1719295800000|2024-06-25 06:10:00|||||||||3
1719296100000|2024-06-25 06:15:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|1
1719296400000|2024-06-25 06:20:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|14
1719297000000|2024-06-25 06:30:00|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|16
1719297600000|2024-06-25 06:40:00|16.21|16.13|16.21|16.13|16.21|16.13|16.19|16.11|66
1719298200000|2024-06-25 06:50:00|16.22|16.14|16.26|16.18|16.26|16.18|16.22|16.14|36
1719298800000|2024-06-25 07:00:00|16.29|16.21|16.36|16.28|16.45|16.37|16.29|16.21|103
1719299100000|2024-06-25 07:05:00|16.39|16.31|16.32|16.24|16.41|16.33|16.32|16.24|18
1719299400000|2024-06-25 07:10:00|16.36|16.28|16.41|16.33|16.41|16.33|16.32|16.24|20
1719299700000|2024-06-25 07:15:00|16.37|16.29|16.46|16.38|16.46|16.38|16.36|16.28|61
1719300000000|2024-06-25 07:20:00|16.41|16.33|16.39|16.31|16.41|16.33|16.32|16.24|132
1719300300000|2024-06-25 07:25:00|16.41|16.33|16.46|16.38|16.48|16.4|16.41|16.33|176
1719300600000|2024-06-25 07:30:00|16.42|16.34|16.41|16.33|16.46|16.38|16.41|16.33|65
1719300900000|2024-06-25 07:35:00|16.37|16.29|16.41|16.33|16.42|16.34|16.37|16.29|105
1719301200000|2024-06-25 07:40:00|16.37|16.29|16.46|16.38|16.46|16.38|16.37|16.29|108
1719301500000|2024-06-25 07:45:00|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|103
1719301800000|2024-06-25 07:50:00|16.42|16.34|16.42|16.34|16.46|16.38|16.41|16.33|42
1719302100000|2024-06-25 07:55:00|16.46|16.38|16.42|16.34|16.47|16.39|16.42|16.34|40
1719302400000|2024-06-25 08:00:00|16.46|16.38|16.42|16.34|16.47|16.39|16.42|16.34|322
1719302700000|2024-06-25 08:05:00|16.46|16.38|16.42|16.34|16.46|16.38|16.37|16.29|213
1719303000000|2024-06-25 08:10:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|25
1719303300000|2024-06-25 08:15:00|16.38|16.3|16.38|16.3|16.42|16.34|16.38|16.3|313
1719303600000|2024-06-25 08:20:00|16.37|16.29|16.37|16.29|16.42|16.34|16.33|16.25|238
1719303900000|2024-06-25 08:25:00|16.41|16.33|16.37|16.29|16.41|16.33|16.37|16.29|147
1719304200000|2024-06-25 08:30:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|105
1719304500000|2024-06-25 08:35:00|16.33|16.25|16.36|16.28|16.37|16.29|16.32|16.24|99
1719304800000|2024-06-25 08:40:00|16.37|16.29|16.42|16.34|16.42|16.34|16.32|16.24|103
1719305100000|2024-06-25 08:45:00|16.41|16.33|16.42|16.34|16.44|16.36|16.41|16.33|126
1719305400000|2024-06-25 08:50:00|16.46|16.38|16.41|16.33|16.46|16.38|16.41|16.33|104
1719305700000|2024-06-25 08:55:00|16.39|16.31|16.36|16.28|16.41|16.33|16.36|16.28|40
1719306000000|2024-06-25 09:00:00|16.32|16.24|16.37|16.29|16.39|16.31|16.32|16.24|194
1719306300000|2024-06-25 09:05:00|||||||||43
1719306600000|2024-06-25 09:10:00|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|115
1719306900000|2024-06-25 09:15:00|16.32|16.24|16.32|16.24|16.37|16.29|16.32|16.24|83
1719307200000|2024-06-25 09:20:00|||||||||205
1719307500000|2024-06-25 09:25:00|||||||||2
1719307800000|2024-06-25 09:30:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|184
1719308100000|2024-06-25 09:35:00|||||||||1
1719308400000|2024-06-25 09:40:00|16.29|16.21|16.29|16.21|16.32|16.24|16.29|16.21|211
1719308700000|2024-06-25 09:45:00|16.3|16.22|16.32|16.24|16.32|16.24|16.29|16.21|122
1719309000000|2024-06-25 09:50:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|4
1719309300000|2024-06-25 09:55:00|16.33|16.25|16.37|16.29|16.37|16.29|16.32|16.24|149
1719309600000|2024-06-25 10:00:00|16.36|16.28|16.37|16.29|16.37|16.29|16.32|16.24|182
1719309900000|2024-06-25 10:05:00|16.41|16.33|16.41|16.33|16.41|16.33|16.37|16.29|434
1719310200000|2024-06-25 10:10:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|39
1719310500000|2024-06-25 10:15:00|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|693
1719310800000|2024-06-25 10:20:00|||||||||37
1719311100000|2024-06-25 10:25:00|||||||||58
1719311400000|2024-06-25 10:30:00|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|13
1719311700000|2024-06-25 10:35:00|||||||||34
1719312600000|2024-06-25 10:50:00|||||||||2
1719312900000|2024-06-25 10:55:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|5
1719313200000|2024-06-25 11:00:00|||||||||1
1719313500000|2024-06-25 11:05:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|21
1719313800000|2024-06-25 11:10:00|||||||||1
1719314100000|2024-06-25 11:15:00|16.42|16.34|16.37|16.29|16.42|16.34|16.37|16.29|63
1719314400000|2024-06-25 11:20:00|16.39|16.31|16.42|16.34|16.44|16.36|16.37|16.29|108
1719314700000|2024-06-25 11:25:00|16.44|16.36|16.42|16.34|16.46|16.38|16.42|16.34|30
1719315000000|2024-06-25 11:30:00|16.44|16.36|16.46|16.38|16.46|16.38|16.42|16.34|46
1719315300000|2024-06-25 11:35:00|||||||||21
1719315600000|2024-06-25 11:40:00|16.5|16.42|16.55|16.47|16.55|16.47|16.48|16.4|496
1719315900000|2024-06-25 11:45:00|16.59|16.51|16.55|16.47|16.59|16.51|16.55|16.47|275
1719316200000|2024-06-25 11:50:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1719316500000|2024-06-25 11:55:00|16.53|16.45|16.5|16.42|16.53|16.45|16.5|16.42|629
1719316800000|2024-06-25 12:00:00|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|53
1719317100000|2024-06-25 12:05:00|16.48|16.4|16.5|16.42|16.5|16.42|16.46|16.38|224
1719317400000|2024-06-25 12:10:00|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|139
1719317700000|2024-06-25 12:15:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|63
1719318000000|2024-06-25 12:20:00|16.46|16.38|16.48|16.4|16.5|16.42|16.46|16.38|54
1719318300000|2024-06-25 12:25:00|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|34
1719318600000|2024-06-25 12:30:00|16.5|16.42|16.46|16.38|16.5|16.42|16.46|16.38|110
1719319200000|2024-06-25 12:40:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|13
1719319500000|2024-06-25 12:45:00|16.46|16.38|16.51|16.43|16.51|16.43|16.46|16.38|7
1719320100000|2024-06-25 12:55:00|16.47|16.39|16.47|16.39|16.47|16.39|16.46|16.38|2
1719320400000|2024-06-25 13:00:00|16.51|16.43|16.51|16.43|16.51|16.43|16.49|16.41|49
1719320700000|2024-06-25 13:05:00|16.47|16.39|16.51|16.43|16.51|16.43|16.47|16.39|501
1719321000000|2024-06-25 13:10:00|||||||||3
1719321300000|2024-06-25 13:15:00|16.55|16.47|16.55|16.47|16.55|16.47|16.51|16.43|137
1719321600000|2024-06-25 13:20:00|16.53|16.45|16.51|16.43|16.55|16.47|16.51|16.43|177
1719321900000|2024-06-25 13:25:00|16.55|16.47|16.53|16.45|16.55|16.47|16.51|16.43|17
1719322200000|2024-06-25 13:30:00|16.55|16.47|16.63|16.55|16.63|16.55|16.51|16.43|552
1719322500000|2024-06-25 13:35:00|16.61|16.53|16.61|16.53|16.66|16.58|16.61|16.53|282
1719322800000|2024-06-25 13:40:00|16.6|16.52|16.57|16.49|16.61|16.53|16.57|16.49|472
1719323100000|2024-06-25 13:45:00|16.59|16.51|16.52|16.44|16.59|16.51|16.52|16.44|84
1719323400000|2024-06-25 13:50:00|16.51|16.43|16.57|16.49|16.57|16.49|16.49|16.41|131
1719323700000|2024-06-25 13:55:00|16.61|16.53|16.61|16.53|16.61|16.53|16.57|16.49|131
1719324000000|2024-06-25 14:00:00|16.57|16.49|16.47|16.39|16.57|16.49|16.46|16.38|494
1719324300000|2024-06-25 14:05:00|16.44|16.36|16.54|16.46|16.54|16.46|16.44|16.36|210
1719324600000|2024-06-25 14:10:00|16.53|16.45|16.45|16.37|16.53|16.45|16.45|16.37|249
1719324900000|2024-06-25 14:15:00|16.47|16.39|16.5|16.42|16.54|16.46|16.47|16.39|155
1719325200000|2024-06-25 14:20:00|16.54|16.46|16.54|16.46|16.54|16.46|16.5|16.42|67
1719325500000|2024-06-25 14:25:00|16.52|16.44|16.49|16.41|16.54|16.46|16.49|16.41|132
1719325800000|2024-06-25 14:30:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|188
1719326100000|2024-06-25 14:35:00|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|184
1719326400000|2024-06-25 14:40:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|2
1719326700000|2024-06-25 14:45:00|16.51|16.43|16.52|16.44|16.52|16.44|16.49|16.41|165
1719327000000|2024-06-25 14:50:00|16.54|16.46|16.54|16.46|16.57|16.49|16.54|16.46|42
1719327300000|2024-06-25 14:55:00|16.57|16.49|16.53|16.45|16.58|16.5|16.53|16.45|18
1719327600000|2024-06-25 15:00:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|364
1719327900000|2024-06-25 15:05:00|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|171
1719328200000|2024-06-25 15:10:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|212
1719328500000|2024-06-25 15:15:00|||||||||94
1719328800000|2024-06-25 15:20:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|191
1719329100000|2024-06-25 15:25:00|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|234
1719329400000|2024-06-25 15:30:00|||||||||19
1719329700000|2024-06-25 15:35:00|16.51|16.43|16.48|16.4|16.51|16.43|16.48|16.4|201
1719330000000|2024-06-25 15:40:00|||||||||5
1719330300000|2024-06-25 15:45:00|||||||||10
1719330600000|2024-06-25 15:50:00|||||||||4
1719330900000|2024-06-25 15:55:00|||||||||55
1719331200000|2024-06-25 16:00:00|||||||||7
1719331500000|2024-06-25 16:05:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|618
1719331800000|2024-06-25 16:10:00|||||||||3
1719332100000|2024-06-25 16:15:00|||||||||8
1719332400000|2024-06-25 16:20:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|6
1719332700000|2024-06-25 16:25:00|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|11
1719333000000|2024-06-25 16:30:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|2
1719333300000|2024-06-25 16:35:00|||||||||5
1719333600000|2024-06-25 16:40:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|62
1719333900000|2024-06-25 16:45:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|1
1719334200000|2024-06-25 16:50:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|2
1719334500000|2024-06-25 16:55:00|16.51|16.43|16.48|16.4|16.51|16.43|16.48|16.4|25
1719334800000|2024-06-25 17:00:00|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|64
1719335100000|2024-06-25 17:05:00|16.51|16.43|16.48|16.4|16.52|16.44|16.48|16.4|109
1719335400000|2024-06-25 17:10:00|16.46|16.38|16.43|16.35|16.48|16.4|16.43|16.35|71
1719335700000|2024-06-25 17:15:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|14
1719336000000|2024-06-25 17:20:00|16.48|16.4|16.44|16.36|16.48|16.4|16.43|16.35|2
1719336300000|2024-06-25 17:25:00|16.43|16.35|16.43|16.35|16.44|16.36|16.39|16.31|101
1719336600000|2024-06-25 17:30:00|||||||||9
1719337200000|2024-06-25 17:40:00|||||||||1
1719337500000|2024-06-25 17:45:00|||||||||50
1719338700000|2024-06-25 18:05:00|||||||||6
1719339000000|2024-06-25 18:10:00|16.41|16.33|16.39|16.31|16.43|16.35|16.38|16.3|41
1719339300000|2024-06-25 18:15:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|20
1719339600000|2024-06-25 18:20:00|||||||||5
1719339900000|2024-06-25 18:25:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1719340500000|2024-06-25 18:35:00|||||||||1
1719341100000|2024-06-25 18:45:00|16.41|16.33|16.39|16.31|16.43|16.35|16.39|16.31|21
1719341400000|2024-06-25 18:50:00|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1719342000000|2024-06-25 19:00:00|||||||||1
1719342900000|2024-06-25 19:15:00|||||||||1
1719343500000|2024-06-25 19:25:00|||||||||4
1719343800000|2024-06-25 19:30:00|||||||||1
1719344400000|2024-06-25 19:40:00|||||||||3
1719344700000|2024-06-25 19:45:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|209
1719345000000|2024-06-25 19:50:00|||||||||9
1719345300000|2024-06-25 19:55:00|16.31|16.23|16.34|16.26|16.36|16.28|16.29|16.21|29
1719360900000|2024-06-26 00:15:00|16.53|16.23|16.53|16.23|16.53|16.23|16.53|16.23|0
1719361200000|2024-06-26 00:20:00|16.51|16.21|16.54|16.29|16.54|16.29|16.51|16.21|1
1719361500000|2024-06-26 00:25:00|||||||||1
1719361800000|2024-06-26 00:30:00|||||||||1
1719362100000|2024-06-26 00:35:00|||||||||1
1719362400000|2024-06-26 00:40:00|16.52|16.27|16.51|16.26|16.52|16.27|16.51|16.26|1
1719366600000|2024-06-26 01:50:00|16.5|16.25|16.51|16.26|16.51|16.26|16.5|16.25|0
1719367500000|2024-06-26 02:05:00|16.49|16.24|16.51|16.26|16.51|16.26|16.49|16.24|0
1719368400000|2024-06-26 02:20:00|16.53|16.28|16.51|16.26|16.53|16.28|16.51|16.26|0
1719375600000|2024-06-26 04:20:00|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1719376200000|2024-06-26 04:30:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|2
1719376500000|2024-06-26 04:35:00|16.38|16.3|16.39|16.31|16.39|16.31|16.36|16.28|0
1719376800000|2024-06-26 04:40:00|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1719377700000|2024-06-26 04:55:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1719379800000|2024-06-26 05:30:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1719380400000|2024-06-26 05:40:00|16.37|16.29|16.39|16.31|16.39|16.31|16.36|16.28|6
1719380700000|2024-06-26 05:45:00|16.37|16.29|16.39|16.31|16.39|16.31|16.36|16.28|2
1719381600000|2024-06-26 06:00:00|16.33|16.25|16.28|16.2|16.35|16.27|16.28|16.2|26
1719381900000|2024-06-26 06:05:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1719383100000|2024-06-26 06:25:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|32
1719383400000|2024-06-26 06:30:00|16.22|16.14|16.25|16.17|16.25|16.17|16.21|16.13|4
1719383700000|2024-06-26 06:35:00|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|9
1719384000000|2024-06-26 06:40:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|36
1719384600000|2024-06-26 06:50:00|||||||||9
1719384900000|2024-06-26 06:55:00|||||||||6
1719385200000|2024-06-26 07:00:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|5
1719385500000|2024-06-26 07:05:00|16.26|16.18|16.3|16.22|16.35|16.27|16.26|16.18|76
1719385800000|2024-06-26 07:10:00|16.33|16.25|16.3|16.22|16.35|16.27|16.3|16.22|74
1719386100000|2024-06-26 07:15:00|||||||||5
1719386400000|2024-06-26 07:20:00|||||||||17
1719386700000|2024-06-26 07:25:00|16.35|16.27|16.25|16.17|16.35|16.27|16.25|16.17|312
1719387000000|2024-06-26 07:30:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|112
1719387300000|2024-06-26 07:35:00|||||||||131
1719387600000|2024-06-26 07:40:00|||||||||15
1719387900000|2024-06-26 07:45:00|||||||||21
1719388200000|2024-06-26 07:50:00|16.29|16.21|16.3|16.22|16.3|16.22|16.25|16.17|68
1719388500000|2024-06-26 07:55:00|||||||||21
1719388800000|2024-06-26 08:00:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|140
1719389100000|2024-06-26 08:05:00|||||||||29
1719389400000|2024-06-26 08:10:00|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|319
1719389700000|2024-06-26 08:15:00|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|79
1719390000000|2024-06-26 08:20:00|16.27|16.19|16.25|16.17|16.29|16.21|16.25|16.17|336
1719390300000|2024-06-26 08:25:00|||||||||344
1719390600000|2024-06-26 08:30:00|16.23|16.15|16.22|16.14|16.25|16.17|16.22|16.14|85
1719390900000|2024-06-26 08:35:00|||||||||38
1719391200000|2024-06-26 08:40:00|||||||||10
1719391500000|2024-06-26 08:45:00|||||||||30
1719391800000|2024-06-26 08:50:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|21
1719392100000|2024-06-26 08:55:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|37
1719392400000|2024-06-26 09:00:00|||||||||4
1719392700000|2024-06-26 09:05:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|102
1719393000000|2024-06-26 09:10:00|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|101
1719393300000|2024-06-26 09:15:00|||||||||15
1719393600000|2024-06-26 09:20:00|16.35|16.27|16.35|16.27|16.39|16.31|16.35|16.27|68
1719393900000|2024-06-26 09:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|10
1719394200000|2024-06-26 09:30:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1719394500000|2024-06-26 09:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|36
1719394800000|2024-06-26 09:40:00|||||||||335
1719395100000|2024-06-26 09:45:00|16.45|16.37|16.44|16.36|16.49|16.41|16.44|16.36|87
1719396000000|2024-06-26 10:00:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|149
1719396300000|2024-06-26 10:05:00|16.45|16.37|16.49|16.41|16.49|16.41|16.44|16.36|91
1719396600000|2024-06-26 10:10:00|16.45|16.37|16.47|16.39|16.47|16.39|16.44|16.36|134
1719396900000|2024-06-26 10:15:00|16.49|16.41|16.49|16.41|16.5|16.42|16.47|16.39|266
1719397200000|2024-06-26 10:20:00|16.5|16.42|16.52|16.44|16.52|16.44|16.49|16.41|27
1719397500000|2024-06-26 10:25:00|16.55|16.47|16.57|16.49|16.61|16.53|16.55|16.47|674
1719397800000|2024-06-26 10:30:00|16.61|16.53|16.57|16.49|16.61|16.53|16.56|16.48|12
1719398100000|2024-06-26 10:35:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|8
1719398400000|2024-06-26 10:40:00|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|14
1719398700000|2024-06-26 10:45:00|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|25
1719399000000|2024-06-26 10:50:00|16.64|16.56|16.64|16.56|16.64|16.56|16.61|16.53|142
1719399300000|2024-06-26 10:55:00|16.62|16.54|16.64|16.56|16.64|16.56|16.61|16.53|145
1719399600000|2024-06-26 11:00:00|16.66|16.58|16.69|16.61|16.7|16.62|16.66|16.58|167
1719399900000|2024-06-26 11:05:00|16.7|16.62|16.74|16.66|16.74|16.66|16.69|16.61|145
1719400200000|2024-06-26 11:10:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|43
1719400500000|2024-06-26 11:15:00|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|12
1719400800000|2024-06-26 11:20:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|26
1719401100000|2024-06-26 11:25:00|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|75
1719401400000|2024-06-26 11:30:00|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|144
1719401700000|2024-06-26 11:35:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|140
1719402000000|2024-06-26 11:40:00|||||||||38
1719402300000|2024-06-26 11:45:00|||||||||58
1719402600000|2024-06-26 11:50:00|||||||||5
1719402900000|2024-06-26 11:55:00|16.74|16.66|16.77|16.69|16.79|16.71|16.74|16.66|345
1719403200000|2024-06-26 12:00:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|31
1719403500000|2024-06-26 12:05:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|104
1719403800000|2024-06-26 12:10:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|202
1719404100000|2024-06-26 12:15:00|16.83|16.75|16.83|16.75|16.88|16.8|16.83|16.75|208
1719404400000|2024-06-26 12:20:00|16.81|16.73|16.79|16.71|16.83|16.75|16.78|16.7|23
1719404700000|2024-06-26 12:25:00|16.83|16.75|16.83|16.75|16.83|16.75|16.79|16.71|77
1719405000000|2024-06-26 12:30:00|16.84|16.76|16.83|16.75|16.88|16.8|16.83|16.75|38
1719405300000|2024-06-26 12:35:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|48
1719405600000|2024-06-26 12:40:00|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|123
1719405900000|2024-06-26 12:45:00|16.83|16.75|16.88|16.8|16.91|16.83|16.83|16.75|1054
1719406200000|2024-06-26 12:50:00|16.91|16.83|16.95|16.87|17|16.92|16.88|16.8|771
1719406500000|2024-06-26 12:55:00|17|16.92|17.05|16.97|17.08|17|17|16.92|585
1719406800000|2024-06-26 13:00:00|17.08|17|17.05|16.97|17.13|17.05|17.05|16.97|508
1719407100000|2024-06-26 13:05:00|17.08|17|17.05|16.97|17.08|17|17.05|16.97|120
1719407400000|2024-06-26 13:10:00|17.03|16.95|17.05|16.97|17.08|17|17|16.92|1359
1719407700000|2024-06-26 13:15:00|17|16.92|16.93|16.85|17|16.92|16.93|16.85|1500
1719408000000|2024-06-26 13:20:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|16
1719408300000|2024-06-26 13:25:00|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|256
1719408600000|2024-06-26 13:30:00|16.91|16.83|16.84|16.76|16.93|16.85|16.84|16.76|454
1719408900000|2024-06-26 13:35:00|16.83|16.75|16.84|16.76|16.84|16.76|16.76|16.68|625
1719409200000|2024-06-26 13:40:00|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|102
1719409500000|2024-06-26 13:45:00|16.72|16.64|16.74|16.66|16.76|16.68|16.71|16.63|207
1719409800000|2024-06-26 13:50:00|16.72|16.64|16.76|16.68|16.76|16.68|16.66|16.58|374
1719410100000|2024-06-26 13:55:00|16.72|16.64|16.79|16.71|16.79|16.71|16.71|16.63|363
1719410400000|2024-06-26 14:00:00|16.78|16.7|16.66|16.58|16.78|16.7|16.66|16.58|329
1719410700000|2024-06-26 14:05:00|16.62|16.54|16.62|16.54|16.66|16.58|16.62|16.54|387
1719411000000|2024-06-26 14:10:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|347
1719411300000|2024-06-26 14:15:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|220
1719411600000|2024-06-26 14:20:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|200
1719411900000|2024-06-26 14:25:00|16.67|16.59|16.72|16.64|16.76|16.68|16.67|16.59|80
1719412200000|2024-06-26 14:30:00|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|143
1719412500000|2024-06-26 14:35:00|16.67|16.59|16.67|16.59|16.72|16.64|16.67|16.59|323
1719412800000|2024-06-26 14:40:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|292
1719413100000|2024-06-26 14:45:00|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|238
1719413400000|2024-06-26 14:50:00|16.63|16.55|16.6|16.52|16.64|16.56|16.59|16.51|108
1719413700000|2024-06-26 14:55:00|16.62|16.54|16.64|16.56|16.64|16.56|16.6|16.52|165
1719414000000|2024-06-26 15:00:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|160
1719414300000|2024-06-26 15:05:00|16.71|16.63|16.77|16.69|16.77|16.69|16.71|16.63|141
1719414600000|2024-06-26 15:10:00|16.79|16.71|16.82|16.74|16.87|16.79|16.79|16.71|336
1719414900000|2024-06-26 15:15:00|||||||||58
1719415200000|2024-06-26 15:20:00|16.79|16.71|16.79|16.71|16.82|16.74|16.79|16.71|182
1719415500000|2024-06-26 15:25:00|16.81|16.73|16.87|16.79|16.87|16.79|16.79|16.71|342
1719415800000|2024-06-26 15:30:00|||||||||10
1719416100000|2024-06-26 15:35:00|16.82|16.74|16.96|16.88|16.96|16.88|16.82|16.74|570
1719416400000|2024-06-26 15:40:00|16.99|16.91|16.96|16.88|17.01|16.93|16.96|16.88|331
1719416700000|2024-06-26 15:45:00|16.94|16.86|16.82|16.74|16.94|16.86|16.82|16.74|1633
1719417000000|2024-06-26 15:50:00|16.81|16.73|16.72|16.64|16.82|16.74|16.72|16.64|49
1719417300000|2024-06-26 15:55:00|16.74|16.66|16.76|16.68|16.77|16.69|16.72|16.64|38
1719417600000|2024-06-26 16:00:00|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|387
1719417900000|2024-06-26 16:05:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1719418200000|2024-06-26 16:10:00|||||||||100
1719418500000|2024-06-26 16:15:00|16.67|16.59|16.69|16.61|16.72|16.64|16.67|16.59|203
1719418800000|2024-06-26 16:20:00|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1719419100000|2024-06-26 16:25:00|16.71|16.63|16.67|16.59|16.72|16.64|16.67|16.59|13
1719419400000|2024-06-26 16:30:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|7
1719419700000|2024-06-26 16:35:00|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|32
1719420000000|2024-06-26 16:40:00|16.69|16.61|16.72|16.64|16.72|16.64|16.67|16.59|19
1719420300000|2024-06-26 16:45:00|16.69|16.61|16.76|16.68|16.77|16.69|16.67|16.59|111
1719420600000|2024-06-26 16:50:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|6
1719420900000|2024-06-26 16:55:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|2
1719421200000|2024-06-26 17:00:00|16.72|16.64|16.72|16.64|16.72|16.64|16.69|16.61|0
1719421500000|2024-06-26 17:05:00|||||||||27
1719421800000|2024-06-26 17:10:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1719422400000|2024-06-26 17:20:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|11
1719423000000|2024-06-26 17:30:00|||||||||63
1719423300000|2024-06-26 17:35:00|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|54
1719423600000|2024-06-26 17:40:00|16.73|16.65|16.71|16.63|16.74|16.66|16.68|16.6|167
1719423900000|2024-06-26 17:45:00|16.73|16.65|16.73|16.65|16.74|16.66|16.73|16.65|138
1719424200000|2024-06-26 17:50:00|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1719424500000|2024-06-26 17:55:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1719424800000|2024-06-26 18:00:00|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1719425400000|2024-06-26 18:10:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1719426000000|2024-06-26 18:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1719426300000|2024-06-26 18:25:00|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1719426600000|2024-06-26 18:30:00|16.71|16.63|16.68|16.6|16.71|16.63|16.68|16.6|2
1719427200000|2024-06-26 18:40:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1719427500000|2024-06-26 18:45:00|||||||||62
1719428400000|2024-06-26 19:00:00|16.64|16.56|16.63|16.55|16.68|16.6|16.63|16.55|30
1719428700000|2024-06-26 19:05:00|16.64|16.56|16.63|16.55|16.68|16.6|16.63|16.55|0
1719430500000|2024-06-26 19:35:00|||||||||8
1719431100000|2024-06-26 19:45:00|||||||||11
1719431400000|2024-06-26 19:50:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|57
1719431700000|2024-06-26 19:55:00|16.6|16.52|16.58|16.5|16.63|16.55|16.58|16.5|61
1719447300000|2024-06-27 00:15:00|16.68|16.43|16.61|16.53|16.68|16.53|16.61|16.43|0
1719447600000|2024-06-27 00:20:00|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1719447900000|2024-06-27 00:25:00|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1719448500000|2024-06-27 00:35:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1719450600000|2024-06-27 01:10:00|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1719451500000|2024-06-27 01:25:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1719453000000|2024-06-27 01:50:00|16.57|16.49|16.58|16.5|16.59|16.51|16.56|16.48|15
1719453300000|2024-06-27 01:55:00|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|10
1719453600000|2024-06-27 02:00:00|16.58|16.5|16.59|16.51|16.6|16.52|16.58|16.5|22
1719454200000|2024-06-27 02:10:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|6
1719457200000|2024-06-27 03:00:00|16.59|16.51|16.56|16.48|16.64|16.51|16.53|16.38|30
1719457500000|2024-06-27 03:05:00|16.55|16.47|16.55|16.47|16.55|16.47|16.51|16.43|10
1719457800000|2024-06-27 03:10:00|16.53|16.45|16.55|16.47|16.62|16.47|16.53|16.37|2
1719458400000|2024-06-27 03:20:00|16.62|16.37|16.51|16.43|16.62|16.43|16.51|16.37|0
1719459600000|2024-06-27 03:40:00|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|0
1719460500000|2024-06-27 03:55:00|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|0
1719461100000|2024-06-27 04:05:00|16.57|16.49|16.57|16.49|16.57|16.49|16.55|16.47|7
1719461400000|2024-06-27 04:10:00|16.59|16.51|16.58|16.5|16.59|16.51|16.57|16.49|8
1719461700000|2024-06-27 04:15:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1719462300000|2024-06-27 04:25:00|16.55|16.47|16.56|16.48|16.58|16.5|16.53|16.45|1
1719462600000|2024-06-27 04:30:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1719462900000|2024-06-27 04:35:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1719463200000|2024-06-27 04:40:00|16.52|16.44|16.56|16.48|16.58|16.5|16.52|16.44|4
1719463800000|2024-06-27 04:50:00|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|0
1719464100000|2024-06-27 04:55:00|16.55|16.47|16.52|16.44|16.56|16.48|16.52|16.44|0
1719464400000|2024-06-27 05:00:00|16.54|16.46|16.55|16.47|16.56|16.48|16.52|16.44|0
1719464700000|2024-06-27 05:05:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1719465900000|2024-06-27 05:25:00|16.59|16.51|16.59|16.51|16.62|16.54|16.59|16.51|3
1719466200000|2024-06-27 05:30:00|16.61|16.53|16.59|16.51|16.61|16.53|16.58|16.5|0
1719466500000|2024-06-27 05:35:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1719466800000|2024-06-27 05:40:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1719467100000|2024-06-27 05:45:00|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1719467400000|2024-06-27 05:50:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1719467700000|2024-06-27 05:55:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|1
1719468000000|2024-06-27 06:00:00|||||||||5
1719468900000|2024-06-27 06:15:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|30
1719469200000|2024-06-27 06:20:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|6
1719469500000|2024-06-27 06:25:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|2
1719469800000|2024-06-27 06:30:00|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|0
1719470100000|2024-06-27 06:35:00|||||||||44
1719471300000|2024-06-27 06:55:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|34
1719471600000|2024-06-27 07:00:00|16.6|16.52|16.63|16.55|16.63|16.55|16.58|16.5|37
1719471900000|2024-06-27 07:05:00|16.67|16.59|16.62|16.54|16.68|16.6|16.62|16.54|107
1719472200000|2024-06-27 07:10:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|102
1719472500000|2024-06-27 07:15:00|16.55|16.47|16.58|16.5|16.64|16.56|16.55|16.47|53
1719472800000|2024-06-27 07:20:00|16.6|16.52|16.6|16.52|16.63|16.55|16.6|16.52|70
1719473100000|2024-06-27 07:25:00|16.62|16.54|16.6|16.52|16.63|16.55|16.6|16.52|53
1719473400000|2024-06-27 07:30:00|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|2
1719473700000|2024-06-27 07:35:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|46
1719474000000|2024-06-27 07:40:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|43
1719474300000|2024-06-27 07:45:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|87
1719474600000|2024-06-27 07:50:00|||||||||1
1719474900000|2024-06-27 07:55:00|||||||||38
1719475200000|2024-06-27 08:00:00|16.67|16.59|16.67|16.59|16.68|16.6|16.63|16.55|230
1719475500000|2024-06-27 08:05:00|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|23
1719475800000|2024-06-27 08:10:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|23
1719476100000|2024-06-27 08:15:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|73
1719476400000|2024-06-27 08:20:00|16.77|16.69|16.85|16.77|16.85|16.77|16.75|16.67|294
1719476700000|2024-06-27 08:25:00|16.87|16.79|16.77|16.69|16.9|16.82|16.77|16.69|453
1719477000000|2024-06-27 08:30:00|16.73|16.65|16.77|16.69|16.8|16.72|16.73|16.65|120
1719477300000|2024-06-27 08:35:00|16.78|16.7|16.82|16.74|16.82|16.74|16.78|16.7|166
1719477600000|2024-06-27 08:40:00|16.83|16.75|16.78|16.7|16.85|16.77|16.78|16.7|175
1719477900000|2024-06-27 08:45:00|16.8|16.72|16.75|16.67|16.82|16.74|16.73|16.65|189
1719478200000|2024-06-27 08:50:00|16.77|16.69|16.77|16.69|16.82|16.74|16.73|16.65|74
1719478500000|2024-06-27 08:55:00|16.75|16.67|16.75|16.67|16.77|16.69|16.73|16.65|13
1719478800000|2024-06-27 09:00:00|16.77|16.69|16.77|16.69|16.77|16.69|16.73|16.65|27
1719479100000|2024-06-27 09:05:00|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|287
1719479400000|2024-06-27 09:10:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|72
1719479700000|2024-06-27 09:15:00|16.85|16.77|16.85|16.77|16.85|16.77|16.82|16.74|152
1719480000000|2024-06-27 09:20:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|106
1719480300000|2024-06-27 09:25:00|16.85|16.77|16.83|16.75|16.87|16.79|16.82|16.74|269
1719480600000|2024-06-27 09:30:00|16.87|16.79|16.87|16.79|16.87|16.79|16.83|16.75|181
1719480900000|2024-06-27 09:35:00|16.83|16.75|16.85|16.77|16.87|16.79|16.83|16.75|787
1719481200000|2024-06-27 09:40:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|55
1719481800000|2024-06-27 09:50:00|||||||||2
1719482100000|2024-06-27 09:55:00|16.93|16.85|16.9|16.82|16.93|16.85|16.88|16.8|108
1719482400000|2024-06-27 10:00:00|16.92|16.84|16.83|16.75|16.93|16.85|16.83|16.75|137
1719482700000|2024-06-27 10:05:00|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|209
1719483000000|2024-06-27 10:10:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|17
1719483300000|2024-06-27 10:15:00|||||||||10
1719483600000|2024-06-27 10:20:00|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|233
1719483900000|2024-06-27 10:25:00|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|29
1719484200000|2024-06-27 10:30:00|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|72
1719484500000|2024-06-27 10:35:00|16.82|16.74|16.8|16.72|16.83|16.75|16.8|16.72|231
1719484800000|2024-06-27 10:40:00|||||||||120
1719485100000|2024-06-27 10:45:00|16.75|16.67|16.79|16.71|16.79|16.71|16.75|16.67|725
1719485400000|2024-06-27 10:50:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1719485700000|2024-06-27 10:55:00|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|103
1719486000000|2024-06-27 11:00:00|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|117
1719486300000|2024-06-27 11:05:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|15
1719486600000|2024-06-27 11:10:00|16.87|16.79|16.88|16.8|16.92|16.84|16.87|16.79|172
1719486900000|2024-06-27 11:15:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|147
1719487200000|2024-06-27 11:20:00|||||||||144
1719487500000|2024-06-27 11:25:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|250
1719487800000|2024-06-27 11:30:00|16.82|16.74|16.82|16.74|16.87|16.79|16.82|16.74|390
1719488100000|2024-06-27 11:35:00|16.83|16.75|16.87|16.79|16.87|16.79|16.83|16.75|104
1719488400000|2024-06-27 11:40:00|16.83|16.75|16.83|16.75|16.85|16.77|16.83|16.75|153
1719488700000|2024-06-27 11:45:00|16.87|16.79|16.83|16.75|16.87|16.79|16.83|16.75|109
1719489000000|2024-06-27 11:50:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|10
1719489300000|2024-06-27 11:55:00|16.84|16.76|16.87|16.79|16.87|16.79|16.83|16.75|84
1719489600000|2024-06-27 12:00:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|21
1719489900000|2024-06-27 12:05:00|16.87|16.79|16.83|16.75|16.88|16.8|16.83|16.75|20
1719490200000|2024-06-27 12:10:00|||||||||40
1719490500000|2024-06-27 12:15:00|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|74
1719490800000|2024-06-27 12:20:00|||||||||17
1719491100000|2024-06-27 12:25:00|16.87|16.79|16.83|16.75|16.87|16.79|16.8|16.72|194
1719491400000|2024-06-27 12:30:00|16.85|16.77|16.73|16.65|16.88|16.8|16.73|16.65|344
1719491700000|2024-06-27 12:35:00|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|40
1719492000000|2024-06-27 12:40:00|16.75|16.67|16.75|16.67|16.8|16.72|16.72|16.64|204
1719492300000|2024-06-27 12:45:00|16.8|16.72|16.83|16.75|16.87|16.79|16.8|16.72|593
1719492600000|2024-06-27 12:50:00|16.78|16.7|16.78|16.7|16.78|16.7|16.73|16.65|241
1719492900000|2024-06-27 12:55:00|16.75|16.67|16.73|16.65|16.78|16.7|16.7|16.62|547
1719493200000|2024-06-27 13:00:00|16.74|16.66|16.7|16.62|16.77|16.69|16.7|16.62|245
1719493500000|2024-06-27 13:05:00|||||||||11
1719493800000|2024-06-27 13:10:00|||||||||12
1719494100000|2024-06-27 13:15:00|||||||||18
1719494400000|2024-06-27 13:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|157
1719494700000|2024-06-27 13:25:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|196
1719495000000|2024-06-27 13:30:00|||||||||25
1719495300000|2024-06-27 13:35:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|159
1719495600000|2024-06-27 13:40:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|532
1719495900000|2024-06-27 13:45:00|16.58|16.5|16.62|16.54|16.62|16.54|16.57|16.49|177
1719496200000|2024-06-27 13:50:00|16.65|16.57|16.65|16.57|16.68|16.6|16.6|16.52|196
1719496500000|2024-06-27 13:55:00|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|402
1719496800000|2024-06-27 14:00:00|16.62|16.54|16.6|16.52|16.63|16.55|16.6|16.52|719
1719497100000|2024-06-27 14:05:00|16.57|16.49|16.55|16.47|16.6|16.52|16.55|16.47|819
1719497400000|2024-06-27 14:10:00|16.52|16.44|16.47|16.39|16.55|16.47|16.47|16.39|1293
1719497700000|2024-06-27 14:15:00|16.52|16.44|16.52|16.44|16.52|16.44|16.49|16.41|2712
1719498000000|2024-06-27 14:20:00|||||||||81
1719498300000|2024-06-27 14:25:00|16.49|16.41|16.52|16.44|16.52|16.44|16.47|16.39|337
1719498600000|2024-06-27 14:30:00|16.47|16.39|16.47|16.39|16.51|16.43|16.47|16.39|242
1719498900000|2024-06-27 14:35:00|16.5|16.42|16.5|16.42|16.52|16.44|16.5|16.42|31
1719499200000|2024-06-27 14:40:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|132
1719499500000|2024-06-27 14:45:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|572
1719499800000|2024-06-27 14:50:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|264
1719500100000|2024-06-27 14:55:00|16.54|16.46|16.52|16.44|16.57|16.49|16.52|16.44|204
1719500400000|2024-06-27 15:00:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|55
1719500700000|2024-06-27 15:05:00|16.6|16.52|16.63|16.55|16.63|16.55|16.55|16.47|690
1719501000000|2024-06-27 15:10:00|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|631
1719501300000|2024-06-27 15:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|187
1719501600000|2024-06-27 15:20:00|16.6|16.52|16.6|16.52|16.65|16.57|16.6|16.52|825
1719501900000|2024-06-27 15:25:00|16.64|16.56|16.6|16.52|16.65|16.57|16.6|16.52|364
1719502200000|2024-06-27 15:30:00|16.62|16.54|16.65|16.57|16.7|16.62|16.62|16.54|96
1719502500000|2024-06-27 15:35:00|||||||||14
1719502800000|2024-06-27 15:40:00|||||||||12
1719503100000|2024-06-27 15:45:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|72
1719503400000|2024-06-27 15:50:00|||||||||4
1719503700000|2024-06-27 15:55:00|16.62|16.54|16.62|16.54|16.65|16.57|16.62|16.54|41
1719504000000|2024-06-27 16:00:00|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|12
1719504300000|2024-06-27 16:05:00|||||||||3
1719504600000|2024-06-27 16:10:00|||||||||5
1719504900000|2024-06-27 16:15:00|||||||||17
1719505200000|2024-06-27 16:20:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|105
1719505500000|2024-06-27 16:25:00|16.56|16.48|16.52|16.44|16.57|16.49|16.52|16.44|23
1719506100000|2024-06-27 16:35:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|9
1719506400000|2024-06-27 16:40:00|16.57|16.49|16.57|16.49|16.57|16.49|16.52|16.44|10
1719506700000|2024-06-27 16:45:00|||||||||2
1719507000000|2024-06-27 16:50:00|||||||||2
1719507300000|2024-06-27 16:55:00|||||||||1
1719507900000|2024-06-27 17:05:00|||||||||21
1719508500000|2024-06-27 17:15:00|||||||||9
1719509100000|2024-06-27 17:25:00|16.53|16.45|16.52|16.44|16.55|16.47|16.52|16.44|3
1719509400000|2024-06-27 17:30:00|16.54|16.46|16.54|16.46|16.57|16.49|16.52|16.44|27
1719509700000|2024-06-27 17:35:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1719510000000|2024-06-27 17:40:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1719511200000|2024-06-27 18:00:00|16.54|16.46|16.57|16.49|16.6|16.52|16.52|16.44|87
1719511500000|2024-06-27 18:05:00|16.55|16.47|16.54|16.46|16.57|16.49|16.54|16.46|2
1719511800000|2024-06-27 18:10:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|4
1719512100000|2024-06-27 18:15:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1719512700000|2024-06-27 18:25:00|16.57|16.49|16.57|16.49|16.6|16.52|16.55|16.47|9
1719513000000|2024-06-27 18:30:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|7
1719513900000|2024-06-27 18:45:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1719514200000|2024-06-27 18:50:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|7
1719515700000|2024-06-27 19:15:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1719516300000|2024-06-27 19:25:00|||||||||1
1719516600000|2024-06-27 19:30:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|2
1719516900000|2024-06-27 19:35:00|16.54|16.46|16.52|16.44|16.57|16.49|16.52|16.44|18
1719517500000|2024-06-27 19:45:00|||||||||11
1719517800000|2024-06-27 19:50:00|16.54|16.46|16.52|16.44|16.57|16.49|16.52|16.44|44
1719518100000|2024-06-27 19:55:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|27
1719533700000|2024-06-28 00:15:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1719534000000|2024-06-28 00:20:00|16.62|16.32|16.61|16.31|16.62|16.32|16.61|16.31|0
1719534300000|2024-06-28 00:25:00|16.6|16.3|16.6|16.3|16.6|16.3|16.6|16.3|0
1719534600000|2024-06-28 00:30:00|16.56|16.31|16.56|16.31|16.56|16.31|16.56|16.31|0
1719535500000|2024-06-28 00:45:00|16.57|16.32|16.47|16.39|16.57|16.39|16.47|16.32|0
1719538500000|2024-06-28 01:35:00|16.46|16.38|16.41|16.33|16.49|16.41|16.41|16.33|0
1719538800000|2024-06-28 01:40:00|16.43|16.35|16.43|16.35|16.46|16.38|16.41|16.33|1
1719539100000|2024-06-28 01:45:00|16.45|16.37|16.43|16.35|16.45|16.37|16.41|16.33|0
1719539400000|2024-06-28 01:50:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|1
1719539700000|2024-06-28 01:55:00|16.41|16.33|16.4|16.32|16.45|16.37|16.4|16.32|48
1719540000000|2024-06-28 02:00:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1719540300000|2024-06-28 02:05:00|16.49|16.24|16.39|16.31|16.49|16.31|16.37|16.24|20
1719540900000|2024-06-28 02:15:00|16.41|16.33|16.37|16.29|16.41|16.33|16.36|16.28|5
1719541200000|2024-06-28 02:20:00|16.5|16.25|16.36|16.28|16.5|16.32|16.35|16.23|16
1719542100000|2024-06-28 02:35:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|0
1719542400000|2024-06-28 02:40:00|16.4|16.32|16.38|16.3|16.42|16.34|16.38|16.3|10
1719545400000|2024-06-28 03:30:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1719545700000|2024-06-28 03:35:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1719546000000|2024-06-28 03:40:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1719546900000|2024-06-28 03:55:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1719547200000|2024-06-28 04:00:00|16.38|16.3|16.38|16.3|16.38|16.3|16.37|16.29|0
1719547500000|2024-06-28 04:05:00|16.37|16.29|16.37|16.29|16.42|16.34|16.37|16.29|22
1719547800000|2024-06-28 04:10:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1719548100000|2024-06-28 04:15:00|16.38|16.3|16.38|16.3|16.41|16.33|16.37|16.29|6
1719548400000|2024-06-28 04:20:00|16.41|16.33|16.38|16.3|16.42|16.34|16.38|16.3|82
1719549000000|2024-06-28 04:30:00|16.37|16.29|16.38|16.3|16.42|16.34|16.37|16.29|4
1719549600000|2024-06-28 04:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1719549900000|2024-06-28 04:45:00|16.38|16.3|16.36|16.28|16.39|16.31|16.33|16.25|8
1719551400000|2024-06-28 05:10:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1719552000000|2024-06-28 05:20:00|16.36|16.28|16.36|16.28|16.38|16.3|16.34|16.26|7
1719552300000|2024-06-28 05:25:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1719552600000|2024-06-28 05:30:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|2
1719553500000|2024-06-28 05:45:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1719553800000|2024-06-28 05:50:00|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|1
1719554400000|2024-06-28 06:00:00|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|8
1719554700000|2024-06-28 06:05:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1719555000000|2024-06-28 06:10:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1719555300000|2024-06-28 06:15:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|6
1719555900000|2024-06-28 06:25:00|||||||||4
1719556200000|2024-06-28 06:30:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1719556500000|2024-06-28 06:35:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1719556800000|2024-06-28 06:40:00|||||||||2
1719557400000|2024-06-28 06:50:00|16.27|16.19|16.28|16.2|16.28|16.2|16.26|16.18|0
1719557700000|2024-06-28 06:55:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1719558000000|2024-06-28 07:00:00|16.33|16.25|16.29|16.21|16.41|16.33|16.28|16.2|405
1719558300000|2024-06-28 07:05:00|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|108
1719558600000|2024-06-28 07:10:00|16.31|16.23|16.42|16.34|16.43|16.35|16.31|16.23|207
1719558900000|2024-06-28 07:15:00|16.41|16.33|16.46|16.38|16.55|16.47|16.41|16.33|201
1719559200000|2024-06-28 07:20:00|16.43|16.35|16.56|16.48|16.56|16.48|16.42|16.34|551
1719559500000|2024-06-28 07:25:00|16.55|16.47|16.49|16.41|16.55|16.47|16.49|16.41|484
1719559800000|2024-06-28 07:30:00|16.52|16.44|16.51|16.43|16.54|16.46|16.49|16.41|278
1719560100000|2024-06-28 07:35:00|16.53|16.45|16.58|16.5|16.59|16.51|16.53|16.45|709
1719560400000|2024-06-28 07:40:00|16.55|16.47|16.53|16.45|16.55|16.47|16.5|16.42|122
1719560700000|2024-06-28 07:45:00|16.5|16.42|16.53|16.45|16.53|16.45|16.5|16.42|213
1719561000000|2024-06-28 07:50:00|16.51|16.43|16.51|16.43|16.53|16.45|16.5|16.42|97
1719561300000|2024-06-28 07:55:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|339
1719561600000|2024-06-28 08:00:00|||||||||38
1719561900000|2024-06-28 08:05:00|16.55|16.47|16.56|16.48|16.56|16.48|16.5|16.42|174
1719562200000|2024-06-28 08:10:00|16.58|16.5|16.58|16.5|16.58|16.5|16.56|16.48|200
1719562500000|2024-06-28 08:15:00|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|145
1719562800000|2024-06-28 08:20:00|16.51|16.43|16.53|16.45|16.53|16.45|16.48|16.4|233
1719563100000|2024-06-28 08:25:00|16.5|16.42|16.43|16.35|16.5|16.42|16.4|16.32|201
1719563400000|2024-06-28 08:30:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|149
1719563700000|2024-06-28 08:35:00|16.4|16.32|16.36|16.28|16.45|16.37|16.36|16.28|567
1719564000000|2024-06-28 08:40:00|16.35|16.27|16.36|16.28|16.36|16.28|16.31|16.23|215
1719564300000|2024-06-28 08:45:00|16.32|16.24|16.31|16.23|16.36|16.28|16.31|16.23|167
1719564600000|2024-06-28 08:50:00|16.28|16.2|16.29|16.21|16.31|16.23|16.26|16.18|318
1719564900000|2024-06-28 08:55:00|16.3|16.22|16.33|16.25|16.34|16.26|16.28|16.2|541
1719565200000|2024-06-28 09:00:00|16.31|16.23|16.35|16.27|16.35|16.27|16.31|16.23|231
1719565500000|2024-06-28 09:05:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|195
1719565800000|2024-06-28 09:10:00|16.36|16.28|16.35|16.27|16.38|16.3|16.35|16.27|178
1719566100000|2024-06-28 09:15:00|16.31|16.23|16.31|16.23|16.35|16.27|16.31|16.23|203
1719566400000|2024-06-28 09:20:00|16.3|16.22|16.3|16.22|16.31|16.23|16.26|16.18|47
1719566700000|2024-06-28 09:25:00|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|1096
1719567000000|2024-06-28 09:30:00|16.34|16.26|16.36|16.28|16.38|16.3|16.33|16.25|248
1719567300000|2024-06-28 09:35:00|16.38|16.3|16.31|16.23|16.38|16.3|16.3|16.22|497
1719567600000|2024-06-28 09:40:00|16.3|16.22|16.33|16.25|16.35|16.27|16.3|16.22|3
1719567900000|2024-06-28 09:45:00|16.31|16.23|16.33|16.25|16.35|16.27|16.3|16.22|44
1719568200000|2024-06-28 09:50:00|16.31|16.23|16.3|16.22|16.33|16.25|16.3|16.22|193
1719568500000|2024-06-28 09:55:00|||||||||34
1719568800000|2024-06-28 10:00:00|||||||||23
1719569100000|2024-06-28 10:05:00|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|374
1719569400000|2024-06-28 10:10:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|198
1719569700000|2024-06-28 10:15:00|||||||||88
1719570000000|2024-06-28 10:20:00|||||||||91
1719570300000|2024-06-28 10:25:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|230
1719570600000|2024-06-28 10:30:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|162
1719570900000|2024-06-28 10:35:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|148
1719571200000|2024-06-28 10:40:00|16.23|16.15|16.22|16.14|16.25|16.17|16.22|16.14|63
1719571500000|2024-06-28 10:45:00|||||||||15
1719571800000|2024-06-28 10:50:00|||||||||21
1719572100000|2024-06-28 10:55:00|||||||||34
1719572400000|2024-06-28 11:00:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|255
1719572700000|2024-06-28 11:05:00|16.26|16.18|16.26|16.18|16.27|16.19|16.25|16.17|115
1719573000000|2024-06-28 11:10:00|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|36
1719573300000|2024-06-28 11:15:00|16.3|16.22|16.35|16.27|16.35|16.27|16.3|16.22|297
1719573600000|2024-06-28 11:20:00|16.36|16.28|16.37|16.29|16.4|16.32|16.36|16.28|166
1719573900000|2024-06-28 11:25:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|96
1719574200000|2024-06-28 11:30:00|16.37|16.29|16.37|16.29|16.4|16.32|16.35|16.27|166
1719574500000|2024-06-28 11:35:00|16.38|16.3|16.43|16.35|16.45|16.37|16.38|16.3|318
1719574800000|2024-06-28 11:40:00|||||||||174
1719575100000|2024-06-28 11:45:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|36
1719575400000|2024-06-28 11:50:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|208
1719576000000|2024-06-28 12:00:00|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|324
1719576300000|2024-06-28 12:05:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|178
1719576600000|2024-06-28 12:10:00|16.38|16.3|16.39|16.31|16.4|16.32|16.38|16.3|58
1719576900000|2024-06-28 12:15:00|16.4|16.32|16.4|16.32|16.43|16.35|16.38|16.3|195
1719577200000|2024-06-28 12:20:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|67
1719577500000|2024-06-28 12:25:00|16.43|16.35|16.44|16.36|16.46|16.38|16.43|16.35|3029
1719577800000|2024-06-28 12:30:00|16.48|16.4|16.46|16.38|16.51|16.43|16.38|16.3|270
1719578100000|2024-06-28 12:35:00|16.44|16.36|16.46|16.38|16.51|16.43|16.42|16.34|24
1719578400000|2024-06-28 12:40:00|16.47|16.39|16.49|16.41|16.54|16.46|16.46|16.38|196
1719578700000|2024-06-28 12:45:00|16.5|16.42|16.58|16.5|16.62|16.54|16.49|16.41|1225
1719579000000|2024-06-28 12:50:00|16.62|16.54|16.54|16.46|16.62|16.54|16.54|16.46|254
1719579300000|2024-06-28 12:55:00|16.58|16.5|16.57|16.49|16.58|16.5|16.54|16.46|277
1719579600000|2024-06-28 13:00:00|16.54|16.46|16.54|16.46|16.58|16.5|16.54|16.46|56
1719579900000|2024-06-28 13:05:00|16.56|16.48|16.54|16.46|16.59|16.51|16.54|16.46|136
1719580200000|2024-06-28 13:10:00|16.51|16.43|16.51|16.43|16.51|16.43|16.48|16.4|296
1719580500000|2024-06-28 13:15:00|16.53|16.45|16.53|16.45|16.56|16.48|16.51|16.43|873
1719580800000|2024-06-28 13:20:00|16.56|16.48|16.53|16.45|16.57|16.49|16.53|16.45|83
1719581100000|2024-06-28 13:25:00|16.54|16.46|16.55|16.47|16.55|16.47|16.53|16.45|60
1719581400000|2024-06-28 13:30:00|16.53|16.45|16.5|16.42|16.55|16.47|16.5|16.42|247
1719581700000|2024-06-28 13:35:00|16.48|16.4|16.47|16.39|16.5|16.42|16.45|16.37|416
1719582000000|2024-06-28 13:40:00|16.51|16.43|16.5|16.42|16.52|16.44|16.47|16.39|234
1719582300000|2024-06-28 13:45:00|16.45|16.37|16.55|16.47|16.55|16.47|16.45|16.37|143
1719582600000|2024-06-28 13:50:00|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|176
1719582900000|2024-06-28 13:55:00|16.52|16.44|16.47|16.39|16.52|16.44|16.47|16.39|252
1719583200000|2024-06-28 14:00:00|16.42|16.34|16.39|16.31|16.47|16.39|16.39|16.31|523
1719583500000|2024-06-28 14:05:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|88
1719583800000|2024-06-28 14:10:00|16.32|16.24|16.37|16.29|16.37|16.29|16.27|16.19|749
1719584100000|2024-06-28 14:15:00|16.35|16.27|16.35|16.27|16.35|16.27|16.32|16.24|889
1719584400000|2024-06-28 14:20:00|16.32|16.24|16.31|16.23|16.32|16.24|16.3|16.22|61
1719584700000|2024-06-28 14:25:00|16.3|16.22|16.32|16.24|16.35|16.27|16.3|16.22|570
1719585000000|2024-06-28 14:30:00|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|653
1719585300000|2024-06-28 14:35:00|||||||||33
1719585600000|2024-06-28 14:40:00|16.3|16.22|16.29|16.21|16.36|16.28|16.27|16.19|416
1719585900000|2024-06-28 14:45:00|16.26|16.18|16.26|16.18|16.26|16.18|16.24|16.16|1699
1719586200000|2024-06-28 14:50:00|16.29|16.21|16.31|16.23|16.31|16.23|16.26|16.18|150
1719586500000|2024-06-28 14:55:00|16.32|16.24|16.36|16.28|16.36|16.28|16.31|16.23|420
1719586800000|2024-06-28 15:00:00|16.34|16.26|16.46|16.38|16.46|16.38|16.33|16.25|559
1719587100000|2024-06-28 15:05:00|16.44|16.36|16.49|16.41|16.51|16.43|16.43|16.35|758
1719587400000|2024-06-28 15:10:00|16.54|16.46|16.49|16.41|16.54|16.46|16.46|16.38|324
1719587700000|2024-06-28 15:15:00|16.46|16.38|16.41|16.33|16.49|16.41|16.41|16.33|372
1719588000000|2024-06-28 15:20:00|16.44|16.36|16.44|16.36|16.46|16.38|16.41|16.33|590
1719588300000|2024-06-28 15:25:00|16.47|16.39|16.34|16.26|16.49|16.41|16.34|16.26|470
1719588600000|2024-06-28 15:30:00|16.32|16.24|16.22|16.14|16.32|16.24|16.19|16.11|620
1719588900000|2024-06-28 15:35:00|16.21|16.13|16.19|16.11|16.24|16.16|16.19|16.11|269
1719589200000|2024-06-28 15:40:00|16.2|16.12|16.24|16.16|16.27|16.19|16.19|16.11|152
1719589500000|2024-06-28 15:45:00|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|61
1719589800000|2024-06-28 15:50:00|||||||||28
1719590100000|2024-06-28 15:55:00|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|86
1719590400000|2024-06-28 16:00:00|16.3|16.22|16.29|16.21|16.32|16.24|16.29|16.21|75
1719590700000|2024-06-28 16:05:00|16.32|16.24|16.37|16.29|16.37|16.29|16.3|16.22|52
1719591300000|2024-06-28 16:15:00|16.32|16.24|16.35|16.27|16.36|16.28|16.32|16.24|4
1719591900000|2024-06-28 16:25:00|||||||||13
1719592200000|2024-06-28 16:30:00|16.4|16.32|16.4|16.32|16.4|16.32|16.35|16.27|97
1719592500000|2024-06-28 16:35:00|16.45|16.37|16.42|16.34|16.45|16.37|16.4|16.32|86
1719592800000|2024-06-28 16:40:00|16.4|16.32|16.35|16.27|16.42|16.34|16.35|16.27|5
1719593100000|2024-06-28 16:45:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|2
1719593700000|2024-06-28 16:55:00|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|2
1719594000000|2024-06-28 17:00:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1719594300000|2024-06-28 17:05:00|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|3
1719594600000|2024-06-28 17:10:00|16.23|16.15|16.23|16.15|16.24|16.16|16.22|16.14|12
1719594900000|2024-06-28 17:15:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|30
1719595500000|2024-06-28 17:25:00|16.25|16.17|16.27|16.19|16.27|16.19|16.23|16.15|46
1719595800000|2024-06-28 17:30:00|16.28|16.2|16.3|16.22|16.3|16.22|16.27|16.19|9
1719596100000|2024-06-28 17:35:00|16.32|16.24|16.34|16.26|16.34|16.26|16.29|16.21|19
1719596400000|2024-06-28 17:40:00|16.33|16.25|16.35|16.27|16.37|16.29|16.33|16.25|3
1719596700000|2024-06-28 17:45:00|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|1
1719597300000|2024-06-28 17:55:00|16.35|16.27|16.34|16.26|16.35|16.27|16.29|16.21|66
1719597600000|2024-06-28 18:00:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1719597900000|2024-06-28 18:05:00|16.34|16.26|16.33|16.25|16.34|16.26|16.29|16.21|19
1719598200000|2024-06-28 18:10:00|16.34|16.26|16.33|16.25|16.34|16.26|16.31|16.23|0
1719598500000|2024-06-28 18:15:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|15
1719598800000|2024-06-28 18:20:00|16.3|16.22|16.34|16.26|16.36|16.28|16.29|16.21|49
1719599100000|2024-06-28 18:25:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|5
1719601200000|2024-06-28 19:00:00|16.3|16.22|16.3|16.22|16.31|16.23|16.29|16.21|3
1719601500000|2024-06-28 19:05:00|16.31|16.23|16.31|16.23|16.31|16.23|16.3|16.22|0
1719601800000|2024-06-28 19:10:00|||||||||6
1719602100000|2024-06-28 19:15:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|5
1719602400000|2024-06-28 19:20:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|5
1719602700000|2024-06-28 19:25:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1719603000000|2024-06-28 19:30:00|16.34|16.26|16.37|16.29|16.39|16.31|16.33|16.25|31
1719603300000|2024-06-28 19:35:00|16.36|16.28|16.34|16.26|16.37|16.29|16.32|16.24|54
1719603600000|2024-06-28 19:40:00|16.33|16.25|16.27|16.19|16.33|16.25|16.26|16.18|16
1719603900000|2024-06-28 19:45:00|16.25|16.17|16.26|16.18|16.3|16.22|16.25|16.17|49
1719604200000|2024-06-28 19:50:00|16.23|16.15|16.26|16.18|16.27|16.19|16.21|16.13|16
1719604500000|2024-06-28 19:55:00|16.25|16.17|16.32|16.24|16.35|16.27|16.25|16.17|87
1719792900000|2024-07-01 00:15:00|16.35|16.1|16.42|16.17|16.44|16.17|16.22|16.08|0
1719793200000|2024-07-01 00:20:00|16.41|16.16|16.38|16.13|16.43|16.26|16.23|16.12|49
1719793500000|2024-07-01 00:25:00|16.32|16.07|16.26|16.01|16.4|16.22|16.25|15.98|61
1719793800000|2024-07-01 00:30:00|16.24|15.99|16.2|16.12|16.27|16.12|16.16|15.98|3
1719794100000|2024-07-01 00:35:00|16.32|16.07|16.23|16.15|16.38|16.25|16.23|16.07|8
1719794400000|2024-07-01 00:40:00|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|2
1719794700000|2024-07-01 00:45:00|16.3|16.05|16.18|16.1|16.3|16.11|16.18|16.05|7
1719795000000|2024-07-01 00:50:00|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|3
1719795300000|2024-07-01 00:55:00|16.18|16.1|16.14|16.06|16.19|16.11|16.14|16.06|12
1719795600000|2024-07-01 01:00:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1719795900000|2024-07-01 01:05:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1719796200000|2024-07-01 01:10:00|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|0
1719796500000|2024-07-01 01:15:00|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|10
1719796800000|2024-07-01 01:20:00|16.13|16.05|16.14|16.06|16.14|16.06|16.12|16.04|0
1719797100000|2024-07-01 01:25:00|16.13|16.05|16.14|16.06|16.14|16.06|16.12|16.04|2
1719797400000|2024-07-01 01:30:00|16.13|16.05|16.17|16.09|16.17|16.09|16.1|16.02|0
1719798000000|2024-07-01 01:40:00|16.16|16.08|16.17|16.09|16.17|16.09|16.15|16.07|6
1719798300000|2024-07-01 01:45:00|16.16|16.08|16.17|16.09|16.18|16.1|16.16|16.08|7
1719798600000|2024-07-01 01:50:00|16.15|16.07|16.15|16.07|16.15|16.07|16.13|16.05|3
1719798900000|2024-07-01 01:55:00|16.11|16.03|16.11|16.03|16.13|16.05|16.1|16.02|25
1719799200000|2024-07-01 02:00:00|16.07|15.99|16.13|16.05|16.19|16.11|16.07|15.99|16
1719799800000|2024-07-01 02:10:00|16.12|16.04|16.12|16.04|16.13|16.05|16.12|16.04|0
1719800100000|2024-07-01 02:15:00|16.11|16.03|16.12|16.04|16.13|16.05|16.1|16.02|1
1719800700000|2024-07-01 02:25:00|16.14|16.06|16.12|16.04|16.15|16.07|16.12|16.04|1
1719801000000|2024-07-01 02:30:00|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|1
1719802500000|2024-07-01 02:55:00|16.11|16.03|16.12|16.04|16.12|16.04|16.1|16.02|0
1719802800000|2024-07-01 03:00:00|16.11|16.03|16.11|16.03|16.12|16.04|16.1|16.02|5
1719803100000|2024-07-01 03:05:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|0
1719803400000|2024-07-01 03:10:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|0
1719803700000|2024-07-01 03:15:00|16.09|16.01|16.12|16.04|16.12|16.04|16.07|15.99|11
1719804000000|2024-07-01 03:20:00|16.11|16.03|16.11|16.03|16.12|16.04|16.09|16.01|2
1719805200000|2024-07-01 03:40:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1719805500000|2024-07-01 03:45:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1719805800000|2024-07-01 03:50:00|16.1|16.02|16.07|15.99|16.1|16.02|16.06|15.98|9
1719806100000|2024-07-01 03:55:00|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|0
1719807000000|2024-07-01 04:10:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1719807300000|2024-07-01 04:15:00|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|0
1719807900000|2024-07-01 04:25:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|2
1719808500000|2024-07-01 04:35:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|2
1719808800000|2024-07-01 04:40:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1719809100000|2024-07-01 04:45:00|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|0
1719809400000|2024-07-01 04:50:00|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|1
1719809700000|2024-07-01 04:55:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1719810000000|2024-07-01 05:00:00|16|15.92|16.01|15.93|16.01|15.93|16|15.92|0
1719810300000|2024-07-01 05:05:00|16|15.92|16.06|15.98|16.12|16.04|16|15.92|11
1719810600000|2024-07-01 05:10:00|16.05|15.97|16.04|15.96|16.06|15.98|16.02|15.94|0
1719810900000|2024-07-01 05:15:00|16.05|15.97|16.04|15.96|16.05|15.97|16.01|15.93|2
1719811200000|2024-07-01 05:20:00|16.01|15.93|15.97|15.72|16.18|15.96|15.8|15.65|75
1719811500000|2024-07-01 05:25:00|15.96|15.71|15.96|15.71|15.97|15.72|15.96|15.71|0
1719811800000|2024-07-01 05:30:00|15.97|15.72|16.02|15.72|16.02|15.72|15.96|15.71|0
1719812100000|2024-07-01 05:35:00|16.01|15.76|15.8|15.72|16.06|15.81|15.8|15.72|21
1719812400000|2024-07-01 05:40:00|15.79|15.71|15.76|15.68|15.79|15.71|15.75|15.67|29
1719812700000|2024-07-01 05:45:00|15.77|15.69|15.8|15.72|15.8|15.72|15.76|15.68|0
1719813000000|2024-07-01 05:50:00|15.84|15.76|15.73|15.65|15.89|15.76|15.7|15.62|48
1719813300000|2024-07-01 05:55:00|15.75|15.67|15.75|15.67|15.82|15.74|15.74|15.66|44
1719813600000|2024-07-01 06:00:00|15.74|15.66|15.76|15.68|15.77|15.69|15.72|15.64|99
1719813900000|2024-07-01 06:05:00|15.75|15.67|15.67|15.59|15.77|15.69|15.67|15.59|177
1719814200000|2024-07-01 06:10:00|15.66|15.58|15.67|15.59|15.68|15.6|15.65|15.57|43
1719814500000|2024-07-01 06:15:00|15.7|15.62|15.77|15.69|15.77|15.69|15.7|15.62|64
1719814800000|2024-07-01 06:20:00|15.76|15.68|15.76|15.68|15.77|15.69|15.75|15.67|35
1719815100000|2024-07-01 06:25:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1719815400000|2024-07-01 06:30:00|||||||||15
1719815700000|2024-07-01 06:35:00|15.76|15.68|15.7|15.62|15.76|15.68|15.7|15.62|15
1719816000000|2024-07-01 06:40:00|15.72|15.64|15.74|15.66|15.75|15.67|15.71|15.63|5
1719816300000|2024-07-01 06:45:00|15.72|15.64|15.7|15.62|15.75|15.67|15.7|15.62|6
1719816600000|2024-07-01 06:50:00|15.67|15.59|15.65|15.57|15.67|15.59|15.57|15.49|131
1719816900000|2024-07-01 06:55:00|15.62|15.54|15.74|15.66|15.74|15.66|15.61|15.53|48
1719817200000|2024-07-01 07:00:00|15.72|15.64|15.66|15.58|15.74|15.66|15.65|15.57|56
1719817500000|2024-07-01 07:05:00|15.71|15.63|15.67|15.59|15.71|15.63|15.67|15.59|43
1719817800000|2024-07-01 07:10:00|15.7|15.62|15.52|15.44|15.71|15.63|15.52|15.44|161
1719818100000|2024-07-01 07:15:00|15.56|15.48|15.6|15.52|15.63|15.55|15.5|15.42|113
1719818400000|2024-07-01 07:20:00|15.61|15.53|15.57|15.49|15.64|15.56|15.55|15.47|238
1719818700000|2024-07-01 07:25:00|15.59|15.51|15.6|15.52|15.62|15.54|15.57|15.49|559
1719819000000|2024-07-01 07:30:00|15.63|15.55|15.55|15.47|15.65|15.57|15.55|15.47|191
1719819300000|2024-07-01 07:35:00|15.56|15.48|15.75|15.67|15.78|15.7|15.56|15.48|734
1719819600000|2024-07-01 07:40:00|15.73|15.65|15.63|15.55|15.73|15.65|15.63|15.55|244
1719819900000|2024-07-01 07:45:00|15.59|15.51|15.68|15.6|15.68|15.6|15.58|15.5|141
1719820200000|2024-07-01 07:50:00|15.7|15.62|15.65|15.57|15.71|15.63|15.65|15.57|226
1719820500000|2024-07-01 07:55:00|15.66|15.58|15.68|15.6|15.7|15.62|15.65|15.57|348
1719820800000|2024-07-01 08:00:00|15.63|15.55|15.64|15.56|15.65|15.57|15.55|15.47|225
1719821100000|2024-07-01 08:05:00|15.63|15.55|15.58|15.5|15.64|15.56|15.49|15.41|416
1719821400000|2024-07-01 08:10:00|15.59|15.51|15.58|15.5|15.59|15.51|15.53|15.45|197
1719821700000|2024-07-01 08:15:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|165
1719822000000|2024-07-01 08:20:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|55
1719822300000|2024-07-01 08:25:00|15.55|15.47|15.55|15.47|15.57|15.49|15.55|15.47|43
1719822600000|2024-07-01 08:30:00|15.5|15.42|15.57|15.49|15.57|15.49|15.46|15.38|247
1719822900000|2024-07-01 08:35:00|15.59|15.51|15.57|15.49|15.6|15.52|15.57|15.49|352
1719823200000|2024-07-01 08:40:00|15.61|15.53|15.72|15.64|15.72|15.64|15.57|15.49|519
1719823500000|2024-07-01 08:45:00|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|199
1719823800000|2024-07-01 08:50:00|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|256
1719824100000|2024-07-01 08:55:00|15.7|15.62|15.62|15.54|15.72|15.64|15.61|15.53|493
1719824400000|2024-07-01 09:00:00|15.67|15.59|15.6|15.52|15.67|15.59|15.54|15.46|752
1719824700000|2024-07-01 09:05:00|15.57|15.49|15.63|15.55|15.65|15.57|15.57|15.49|91
1719825000000|2024-07-01 09:10:00|15.64|15.56|15.64|15.56|15.64|15.56|15.63|15.55|30
1719825300000|2024-07-01 09:15:00|15.63|15.55|15.68|15.6|15.68|15.6|15.63|15.55|939
1719825600000|2024-07-01 09:20:00|15.7|15.62|15.71|15.63|15.71|15.63|15.68|15.6|445
1719825900000|2024-07-01 09:25:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|312
1719826200000|2024-07-01 09:30:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|5
1719826500000|2024-07-01 09:35:00|15.7|15.62|15.58|15.5|15.7|15.62|15.55|15.47|789
1719826800000|2024-07-01 09:40:00|15.63|15.55|15.55|15.47|15.63|15.55|15.5|15.42|430
1719827100000|2024-07-01 09:45:00|15.59|15.51|15.58|15.5|15.63|15.55|15.58|15.5|603
1719827400000|2024-07-01 09:50:00|15.6|15.52|15.57|15.49|15.62|15.54|15.57|15.49|217
1719827700000|2024-07-01 09:55:00|15.58|15.5|15.58|15.5|15.6|15.52|15.57|15.49|148
1719828000000|2024-07-01 10:00:00|15.59|15.51|15.58|15.5|15.59|15.51|15.55|15.47|37
1719828300000|2024-07-01 10:05:00|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|200
1719828600000|2024-07-01 10:10:00|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|19
1719828900000|2024-07-01 10:15:00|15.54|15.46|15.55|15.47|15.55|15.47|15.5|15.42|85
1719829200000|2024-07-01 10:20:00|15.54|15.46|15.5|15.42|15.54|15.46|15.5|15.42|280
1719829500000|2024-07-01 10:25:00|15.53|15.45|15.5|15.42|15.55|15.47|15.5|15.42|54
1719829800000|2024-07-01 10:30:00|15.53|15.45|15.53|15.45|15.54|15.46|15.5|15.42|36
1719830100000|2024-07-01 10:35:00|15.54|15.46|15.55|15.47|15.55|15.47|15.53|15.45|5
1719830400000|2024-07-01 10:40:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|2
1719830700000|2024-07-01 10:45:00|15.5|15.42|15.49|15.41|15.5|15.42|15.48|15.4|72
1719831000000|2024-07-01 10:50:00|15.5|15.42|15.53|15.45|15.53|15.45|15.5|15.42|233
1719831300000|2024-07-01 10:55:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|71
1719831600000|2024-07-01 11:00:00|||||||||11
1719831900000|2024-07-01 11:05:00|15.47|15.39|15.48|15.4|15.48|15.4|15.45|15.37|235
1719832200000|2024-07-01 11:10:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|31
1719832500000|2024-07-01 11:15:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|237
1719832800000|2024-07-01 11:20:00|15.43|15.35|15.43|15.35|15.43|15.35|15.4|15.32|543
1719833100000|2024-07-01 11:25:00|15.4|15.32|15.33|15.25|15.4|15.32|15.33|15.25|586
1719833400000|2024-07-01 11:30:00|||||||||288
1719833700000|2024-07-01 11:35:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|617
1719834000000|2024-07-01 11:40:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|319
1719834300000|2024-07-01 11:45:00|||||||||21
1719834600000|2024-07-01 11:50:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|111
1719834900000|2024-07-01 11:55:00|||||||||15
1719835200000|2024-07-01 12:00:00|15.25|15.17|15.28|15.2|15.28|15.2|15.25|15.17|168
1719835500000|2024-07-01 12:05:00|15.23|15.15|15.28|15.2|15.28|15.2|15.23|15.15|245
1719835800000|2024-07-01 12:10:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|128
1719836100000|2024-07-01 12:15:00|15.3|15.22|15.3|15.22|15.35|15.27|15.3|15.22|249
1719836400000|2024-07-01 12:20:00|15.29|15.21|15.28|15.2|15.3|15.22|15.28|15.2|126
1719836700000|2024-07-01 12:25:00|15.29|15.21|15.3|15.22|15.3|15.22|15.28|15.2|257
1719837000000|2024-07-01 12:30:00|15.33|15.25|15.3|15.22|15.33|15.25|15.3|15.22|233
1719837300000|2024-07-01 12:35:00|15.33|15.25|15.38|15.3|15.38|15.3|15.33|15.25|208
1719837600000|2024-07-01 12:40:00|15.35|15.27|15.33|15.25|15.38|15.3|15.33|15.25|1260
1719837900000|2024-07-01 12:45:00|15.38|15.3|15.3|15.22|15.38|15.3|15.3|15.22|316
1719838200000|2024-07-01 12:50:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|25
1719838500000|2024-07-01 12:55:00|||||||||59
1719838800000|2024-07-01 13:00:00|15.32|15.24|15.3|15.22|15.33|15.25|15.3|15.22|254
1719839100000|2024-07-01 13:05:00|15.35|15.27|15.3|15.22|15.35|15.27|15.3|15.22|127
1719839400000|2024-07-01 13:10:00|||||||||57
1719839700000|2024-07-01 13:15:00|||||||||65
1719840000000|2024-07-01 13:20:00|15.25|15.17|15.28|15.2|15.28|15.2|15.25|15.17|493
1719840300000|2024-07-01 13:25:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|281
1719840600000|2024-07-01 13:30:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|334
1719840900000|2024-07-01 13:35:00|15.28|15.2|15.25|15.17|15.28|15.2|15.23|15.15|915
1719841200000|2024-07-01 13:40:00|15.28|15.2|15.25|15.17|15.28|15.2|15.25|15.17|2
1719841500000|2024-07-01 13:45:00|15.27|15.19|15.25|15.17|15.3|15.22|15.25|15.17|511
1719841800000|2024-07-01 13:50:00|15.3|15.22|15.25|15.17|15.33|15.25|15.25|15.17|436
1719842100000|2024-07-01 13:55:00|15.28|15.2|15.25|15.17|15.3|15.22|15.25|15.17|45
1719842400000|2024-07-01 14:00:00|15.24|15.16|15.23|15.15|15.25|15.17|15.22|15.14|93
1719842700000|2024-07-01 14:05:00|15.2|15.12|15.23|15.15|15.23|15.15|15.2|15.12|274
1719843000000|2024-07-01 14:10:00|15.27|15.19|15.36|15.28|15.38|15.3|15.27|15.19|285
1719843300000|2024-07-01 14:15:00|15.33|15.25|15.28|15.2|15.36|15.28|15.28|15.2|473
1719843600000|2024-07-01 14:20:00|15.31|15.23|15.28|15.2|15.33|15.25|15.28|15.2|349
1719843900000|2024-07-01 14:25:00|||||||||77
1719844200000|2024-07-01 14:30:00|15.29|15.21|15.28|15.2|15.31|15.23|15.28|15.2|320
1719844500000|2024-07-01 14:35:00|15.33|15.25|15.28|15.2|15.33|15.25|15.25|15.17|727
1719844800000|2024-07-01 14:40:00|15.3|15.22|15.33|15.25|15.33|15.25|15.28|15.2|282
1719845100000|2024-07-01 14:45:00|||||||||188
1719845400000|2024-07-01 14:50:00|15.28|15.2|15.36|15.28|15.36|15.28|15.28|15.2|105
1719845700000|2024-07-01 14:55:00|15.33|15.25|15.31|15.23|15.38|15.3|15.28|15.2|111
1719846000000|2024-07-01 15:00:00|15.33|15.25|15.28|15.2|15.33|15.25|15.28|15.2|16
1719846300000|2024-07-01 15:05:00|15.29|15.21|15.28|15.2|15.31|15.23|15.28|15.2|280
1719846600000|2024-07-01 15:10:00|15.31|15.23|15.31|15.23|15.31|15.23|15.28|15.2|129
1719846900000|2024-07-01 15:15:00|15.28|15.2|15.33|15.25|15.33|15.25|15.28|15.2|698
1719847200000|2024-07-01 15:20:00|15.38|15.3|15.38|15.3|15.38|15.3|15.36|15.28|313
1719847500000|2024-07-01 15:25:00|15.37|15.29|15.31|15.23|15.38|15.3|15.28|15.2|572
1719847800000|2024-07-01 15:30:00|||||||||170
1719848100000|2024-07-01 15:35:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|168
1719848400000|2024-07-01 15:40:00|15.31|15.23|15.33|15.25|15.33|15.25|15.28|15.2|251
1719848700000|2024-07-01 15:45:00|15.31|15.23|15.28|15.2|15.31|15.23|15.28|15.2|105
1719849000000|2024-07-01 15:50:00|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|117
1719849300000|2024-07-01 15:55:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|52
1719849600000|2024-07-01 16:00:00|||||||||27
1719849900000|2024-07-01 16:05:00|15.26|15.18|15.21|15.13|15.26|15.18|15.21|15.13|154
1719850200000|2024-07-01 16:10:00|15.26|15.18|15.21|15.13|15.26|15.18|15.21|15.13|58
1719850500000|2024-07-01 16:15:00|15.22|15.14|15.26|15.18|15.26|15.18|15.22|15.14|111
1719850800000|2024-07-01 16:20:00|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|41
1719851100000|2024-07-01 16:25:00|15.19|15.11|15.18|15.1|15.21|15.13|15.18|15.1|12
1719851400000|2024-07-01 16:30:00|15.21|15.13|15.18|15.1|15.21|15.13|15.18|15.1|21
1719851700000|2024-07-01 16:35:00|||||||||13
1719852000000|2024-07-01 16:40:00|||||||||15
1719852300000|2024-07-01 16:45:00|||||||||11
1719852600000|2024-07-01 16:50:00|15.22|15.14|15.18|15.1|15.23|15.15|15.18|15.1|38
1719852900000|2024-07-01 16:55:00|15.21|15.13|15.18|15.1|15.21|15.13|15.18|15.1|78
1719853200000|2024-07-01 17:00:00|15.2|15.12|15.18|15.1|15.2|15.12|15.18|15.1|15
1719853800000|2024-07-01 17:10:00|||||||||3
1719854400000|2024-07-01 17:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.21|15.13|3
1719854700000|2024-07-01 17:25:00|15.21|15.13|15.21|15.13|15.22|15.14|15.21|15.13|0
1719855000000|2024-07-01 17:30:00|15.22|15.14|15.22|15.14|15.22|15.14|15.21|15.13|0
1719855300000|2024-07-01 17:35:00|15.21|15.13|15.18|15.1|15.22|15.14|15.18|15.1|100
1719856500000|2024-07-01 17:55:00|15.21|15.13|15.23|15.15|15.23|15.15|15.21|15.13|3
1719857400000|2024-07-01 18:10:00|15.21|15.13|15.23|15.15|15.23|15.15|15.18|15.1|46
1719858000000|2024-07-01 18:20:00|15.25|15.17|15.26|15.18|15.26|15.18|15.23|15.15|0
1719858300000|2024-07-01 18:25:00|15.28|15.2|15.26|15.18|15.28|15.2|15.26|15.18|83
1719858600000|2024-07-01 18:30:00|||||||||35
1719860700000|2024-07-01 19:05:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|0
1719861900000|2024-07-01 19:25:00|15.31|15.23|15.29|15.21|15.31|15.23|15.29|15.21|20
1719862200000|2024-07-01 19:30:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|76
1719862500000|2024-07-01 19:35:00|||||||||22
1719862800000|2024-07-01 19:40:00|15.25|15.17|15.26|15.18|15.26|15.18|15.25|15.17|0
1719863100000|2024-07-01 19:45:00|15.25|15.17|15.25|15.17|15.26|15.18|15.24|15.16|15
1719863400000|2024-07-01 19:50:00|15.24|15.16|15.21|15.13|15.24|15.16|15.21|15.13|69
1719863700000|2024-07-01 19:55:00|15.2|15.12|15.17|15.09|15.22|15.14|15.14|15.06|150
1719879300000|2024-07-02 00:15:00|15.33|15.03|15.33|15.08|15.33|15.12|15.15|15|2
1719879600000|2024-07-02 00:20:00|15.34|15.09|15.35|15.27|15.37|15.29|15.28|15.09|30
1719879900000|2024-07-02 00:25:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|3
1719880200000|2024-07-02 00:30:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|3
1719880500000|2024-07-02 00:35:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|0
1719880800000|2024-07-02 00:40:00|15.34|15.26|15.34|15.26|15.36|15.28|15.34|15.26|0
1719881400000|2024-07-02 00:50:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1719882000000|2024-07-02 01:00:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1719882900000|2024-07-02 01:15:00|15.36|15.28|15.34|15.26|15.36|15.28|15.34|15.26|0
1719883200000|2024-07-02 01:20:00|15.36|15.28|15.34|15.26|15.37|15.29|15.34|15.26|4
1719883500000|2024-07-02 01:25:00|15.36|15.28|15.32|15.24|15.42|15.28|15.32|15.17|8
1719884700000|2024-07-02 01:45:00|15.28|15.2|15.31|15.23|15.31|15.23|15.27|15.19|0
1719890100000|2024-07-02 03:15:00|15.28|15.2|15.31|15.23|15.31|15.23|15.28|15.2|40
1719890400000|2024-07-02 03:20:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|0
1719891300000|2024-07-02 03:35:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|9
1719891600000|2024-07-02 03:40:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1719891900000|2024-07-02 03:45:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1719892200000|2024-07-02 03:50:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1719892500000|2024-07-02 03:55:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1719892800000|2024-07-02 04:00:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|0
1719893400000|2024-07-02 04:10:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|0
1719894300000|2024-07-02 04:25:00|15.29|15.21|15.3|15.22|15.3|15.22|15.29|15.21|0
1719894600000|2024-07-02 04:30:00|15.26|15.18|15.3|15.22|15.3|15.22|15.26|15.18|0
1719894900000|2024-07-02 04:35:00|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|0
1719895500000|2024-07-02 04:45:00|15.29|15.21|15.3|15.22|15.3|15.22|15.29|15.21|0
1719896400000|2024-07-02 05:00:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|1
1719896700000|2024-07-02 05:05:00|15.3|15.22|15.27|15.19|15.3|15.22|15.27|15.19|0
1719897600000|2024-07-02 05:20:00|15.29|15.21|15.27|15.19|15.3|15.22|15.27|15.19|0
1719898500000|2024-07-02 05:35:00|15.26|15.18|15.22|15.14|15.26|15.18|15.22|15.14|3
1719898800000|2024-07-02 05:40:00|15.21|15.13|15.21|15.13|15.22|15.14|15.21|15.13|0
1719899100000|2024-07-02 05:45:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|0
1719899400000|2024-07-02 05:50:00|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|1
1719899700000|2024-07-02 05:55:00|15.22|15.14|15.22|15.14|15.22|15.14|15.21|15.13|0
1719900000000|2024-07-02 06:00:00|15.2|15.12|15.25|15.17|15.25|15.17|15.2|15.12|9
1719900600000|2024-07-02 06:10:00|15.28|15.2|15.27|15.19|15.3|15.22|15.27|15.19|12
1719900900000|2024-07-02 06:15:00|||||||||1
1719901800000|2024-07-02 06:30:00|||||||||11
1719902700000|2024-07-02 06:45:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|19
1719903300000|2024-07-02 06:55:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|37
1719903600000|2024-07-02 07:00:00|15.34|15.26|15.35|15.27|15.4|15.32|15.33|15.25|66
1719903900000|2024-07-02 07:05:00|15.38|15.3|15.46|15.38|15.46|15.38|15.38|15.3|259
1719904200000|2024-07-02 07:10:00|15.48|15.4|15.5|15.42|15.5|15.42|15.45|15.37|138
1719904500000|2024-07-02 07:15:00|15.55|15.47|15.51|15.43|15.55|15.47|15.5|15.42|56
1719904800000|2024-07-02 07:20:00|15.5|15.42|15.53|15.45|15.55|15.47|15.5|15.42|27
1719905100000|2024-07-02 07:25:00|15.54|15.46|15.62|15.54|15.65|15.57|15.54|15.46|394
1719905400000|2024-07-02 07:30:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|94
1719905700000|2024-07-02 07:35:00|15.56|15.48|15.6|15.52|15.61|15.53|15.56|15.48|125
1719906000000|2024-07-02 07:40:00|15.61|15.53|15.65|15.57|15.68|15.6|15.61|15.53|153
1719906300000|2024-07-02 07:45:00|15.68|15.6|15.63|15.55|15.68|15.6|15.63|15.55|195
1719906600000|2024-07-02 07:50:00|15.61|15.53|15.6|15.52|15.63|15.55|15.58|15.5|132
1719906900000|2024-07-02 07:55:00|15.58|15.5|15.58|15.5|15.58|15.5|15.55|15.47|61
1719907200000|2024-07-02 08:00:00|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|562
1719907500000|2024-07-02 08:05:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|19
1719907800000|2024-07-02 08:10:00|15.5|15.42|15.52|15.44|15.53|15.45|15.5|15.42|222
1719908100000|2024-07-02 08:15:00|15.53|15.45|15.5|15.42|15.55|15.47|15.5|15.42|82
1719908400000|2024-07-02 08:20:00|15.53|15.45|15.53|15.45|15.53|15.45|15.5|15.42|26
1719908700000|2024-07-02 08:25:00|15.55|15.47|15.58|15.5|15.58|15.5|15.53|15.45|78
1719909000000|2024-07-02 08:30:00|15.55|15.47|15.55|15.47|15.58|15.5|15.53|15.45|43
1719909300000|2024-07-02 08:35:00|15.56|15.48|15.6|15.52|15.63|15.55|15.56|15.48|440
1719909600000|2024-07-02 08:40:00|15.61|15.53|15.63|15.55|15.63|15.55|15.6|15.52|275
1719909900000|2024-07-02 08:45:00|15.61|15.53|15.63|15.55|15.63|15.55|15.6|15.52|46
1719910200000|2024-07-02 08:50:00|15.6|15.52|15.6|15.52|15.62|15.54|15.58|15.5|310
1719910500000|2024-07-02 08:55:00|||||||||11
1719910800000|2024-07-02 09:00:00|15.62|15.54|15.58|15.5|15.62|15.54|15.55|15.47|249
1719911100000|2024-07-02 09:05:00|15.57|15.49|15.58|15.5|15.6|15.52|15.57|15.49|244
1719911400000|2024-07-02 09:10:00|15.59|15.51|15.6|15.52|15.62|15.54|15.59|15.51|33
1719911700000|2024-07-02 09:15:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|101
1719912000000|2024-07-02 09:20:00|15.63|15.55|15.68|15.6|15.68|15.6|15.63|15.55|27
1719912300000|2024-07-02 09:25:00|15.65|15.57|15.65|15.57|15.68|15.6|15.65|15.57|142
1719912600000|2024-07-02 09:30:00|15.68|15.6|15.73|15.65|15.73|15.65|15.65|15.57|131
1719912900000|2024-07-02 09:35:00|15.72|15.64|15.72|15.64|15.73|15.65|15.7|15.62|33
1719913200000|2024-07-02 09:40:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|103
1719913500000|2024-07-02 09:45:00|||||||||5
1719913800000|2024-07-02 09:50:00|15.72|15.64|15.73|15.65|15.73|15.65|15.7|15.62|146
1719914100000|2024-07-02 09:55:00|15.7|15.62|15.73|15.65|15.73|15.65|15.68|15.6|21
1719914400000|2024-07-02 10:00:00|15.68|15.6|15.68|15.6|15.68|15.6|15.65|15.57|271
1719914700000|2024-07-02 10:05:00|||||||||12
1719915000000|2024-07-02 10:10:00|15.69|15.61|15.68|15.6|15.73|15.65|15.68|15.6|181
1719915300000|2024-07-02 10:15:00|15.69|15.61|15.7|15.62|15.7|15.62|15.69|15.61|18
1719915600000|2024-07-02 10:20:00|15.73|15.65|15.7|15.62|15.73|15.65|15.69|15.61|93
1719915900000|2024-07-02 10:25:00|15.68|15.6|15.7|15.62|15.7|15.62|15.68|15.6|33
1719916200000|2024-07-02 10:30:00|||||||||2
1719916500000|2024-07-02 10:35:00|15.68|15.6|15.73|15.65|15.73|15.65|15.68|15.6|214
1719916800000|2024-07-02 10:40:00|15.7|15.62|15.7|15.62|15.73|15.65|15.68|15.6|26
1719917100000|2024-07-02 10:45:00|15.69|15.61|15.7|15.62|15.7|15.62|15.69|15.61|20
1719917400000|2024-07-02 10:50:00|15.69|15.61|15.69|15.61|15.7|15.62|15.68|15.6|14
1719917700000|2024-07-02 10:55:00|15.7|15.62|15.7|15.62|15.7|15.62|15.68|15.6|101
1719918000000|2024-07-02 11:00:00|15.69|15.61|15.7|15.62|15.72|15.64|15.69|15.61|4
1719918300000|2024-07-02 11:05:00|15.72|15.64|15.72|15.64|15.72|15.64|15.7|15.62|2
1719918600000|2024-07-02 11:10:00|15.73|15.65|15.78|15.7|15.79|15.71|15.73|15.65|95
1719918900000|2024-07-02 11:15:00|15.75|15.67|15.77|15.69|15.78|15.7|15.75|15.67|45
1719919200000|2024-07-02 11:20:00|15.78|15.7|15.75|15.67|15.8|15.72|15.75|15.67|95
1719919800000|2024-07-02 11:30:00|15.73|15.65|15.73|15.65|15.74|15.66|15.73|15.65|13
1719920100000|2024-07-02 11:35:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|3
1719920400000|2024-07-02 11:40:00|15.74|15.66|15.75|15.67|15.75|15.67|15.73|15.65|37
1719920700000|2024-07-02 11:45:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|5
1719921000000|2024-07-02 11:50:00|15.8|15.72|15.82|15.74|15.83|15.75|15.8|15.72|93
1719921300000|2024-07-02 11:55:00|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|5
1719921600000|2024-07-02 12:00:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|102
1719921900000|2024-07-02 12:05:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|72
1719922200000|2024-07-02 12:10:00|15.69|15.61|15.68|15.6|15.69|15.61|15.68|15.6|17
1719922500000|2024-07-02 12:15:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|235
1719922800000|2024-07-02 12:20:00|||||||||11
1719923100000|2024-07-02 12:25:00|||||||||30
1719923400000|2024-07-02 12:30:00|15.58|15.5|15.58|15.5|15.59|15.51|15.54|15.46|392
1719923700000|2024-07-02 12:35:00|15.59|15.51|15.61|15.53|15.63|15.55|15.59|15.51|116
1719924000000|2024-07-02 12:40:00|15.62|15.54|15.63|15.55|15.63|15.55|15.61|15.53|46
1719924300000|2024-07-02 12:45:00|15.62|15.54|15.62|15.54|15.63|15.55|15.61|15.53|202
1719924600000|2024-07-02 12:50:00|15.61|15.53|15.63|15.55|15.68|15.6|15.61|15.53|126
1719925200000|2024-07-02 13:00:00|15.58|15.5|15.48|15.4|15.58|15.5|15.47|15.39|1109
1719925500000|2024-07-02 13:05:00|15.51|15.43|15.38|15.3|15.51|15.43|15.38|15.3|1021
1719925800000|2024-07-02 13:10:00|15.4|15.32|15.41|15.33|15.42|15.34|15.38|15.3|626
1719926100000|2024-07-02 13:15:00|15.38|15.3|15.46|15.38|15.46|15.38|15.38|15.3|225
1719926400000|2024-07-02 13:20:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|310
1719926700000|2024-07-02 13:25:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|244
1719927000000|2024-07-02 13:30:00|15.45|15.37|15.46|15.38|15.46|15.38|15.41|15.33|242
1719927300000|2024-07-02 13:35:00|15.41|15.33|15.41|15.33|15.46|15.38|15.41|15.33|159
1719927600000|2024-07-02 13:40:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|304
1719927900000|2024-07-02 13:45:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|65
1719928200000|2024-07-02 13:50:00|15.43|15.35|15.41|15.33|15.45|15.37|15.41|15.33|59
1719928500000|2024-07-02 13:55:00|15.42|15.34|15.46|15.38|15.46|15.38|15.42|15.34|163
1719928800000|2024-07-02 14:00:00|15.47|15.39|15.36|15.28|15.48|15.4|15.36|15.28|230
1719929100000|2024-07-02 14:05:00|15.34|15.26|15.36|15.28|15.41|15.33|15.34|15.26|455
1719929400000|2024-07-02 14:10:00|15.38|15.3|15.41|15.33|15.43|15.35|15.38|15.3|65
1719929700000|2024-07-02 14:15:00|15.4|15.32|15.36|15.28|15.41|15.33|15.36|15.28|68
1719930000000|2024-07-02 14:20:00|15.32|15.24|15.36|15.28|15.36|15.28|15.31|15.23|92
1719930300000|2024-07-02 14:25:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|124
1719930600000|2024-07-02 14:30:00|||||||||8
1719930900000|2024-07-02 14:35:00|15.33|15.25|15.31|15.23|15.33|15.25|15.31|15.23|86
1719931200000|2024-07-02 14:40:00|15.33|15.25|15.36|15.28|15.36|15.28|15.33|15.25|55
1719931500000|2024-07-02 14:45:00|15.37|15.29|15.36|15.28|15.41|15.33|15.34|15.26|308
1719931800000|2024-07-02 14:50:00|15.34|15.26|15.39|15.31|15.4|15.32|15.34|15.26|102
1719932100000|2024-07-02 14:55:00|15.4|15.32|15.39|15.31|15.4|15.32|15.39|15.31|139
1719932400000|2024-07-02 15:00:00|15.36|15.28|15.39|15.31|15.39|15.31|15.34|15.26|374
1719932700000|2024-07-02 15:05:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|215
1719933000000|2024-07-02 15:10:00|||||||||69
1719933300000|2024-07-02 15:15:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|94
1719933600000|2024-07-02 15:20:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|73
1719933900000|2024-07-02 15:25:00|15.41|15.33|15.41|15.33|15.44|15.36|15.41|15.33|508
1719934200000|2024-07-02 15:30:00|15.44|15.36|15.41|15.33|15.44|15.36|15.41|15.33|14
1719934500000|2024-07-02 15:35:00|||||||||18
1719934800000|2024-07-02 15:40:00|||||||||156
1719935100000|2024-07-02 15:45:00|||||||||6
1719935400000|2024-07-02 15:50:00|||||||||9
1719935700000|2024-07-02 15:55:00|||||||||20
1719936000000|2024-07-02 16:00:00|||||||||5
1719936300000|2024-07-02 16:05:00|||||||||6
1719936600000|2024-07-02 16:10:00|||||||||5
1719936900000|2024-07-02 16:15:00|||||||||4
1719937200000|2024-07-02 16:20:00|||||||||6
1719937500000|2024-07-02 16:25:00|||||||||5
1719937800000|2024-07-02 16:30:00|||||||||1
1719938100000|2024-07-02 16:35:00|||||||||6
1719938400000|2024-07-02 16:40:00|||||||||12
1719938700000|2024-07-02 16:45:00|15.44|15.36|15.41|15.33|15.44|15.36|15.41|15.33|108
1719939600000|2024-07-02 17:00:00|||||||||2
1719939900000|2024-07-02 17:05:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|190
1719940200000|2024-07-02 17:10:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|49
1719944700000|2024-07-02 18:25:00|||||||||2
1719947400000|2024-07-02 19:10:00|||||||||3
1719948600000|2024-07-02 19:30:00|||||||||1
1719948900000|2024-07-02 19:35:00|||||||||1
1719949800000|2024-07-02 19:50:00|15.37|15.29|15.36|15.28|15.39|15.31|15.36|15.28|301
1719950100000|2024-07-02 19:55:00|15.39|15.31|15.39|15.31|15.39|15.31|15.36|15.28|123
1719965700000|2024-07-03 00:15:00|15.58|15.28|15.58|15.28|15.58|15.28|15.58|15.28|0
1719966000000|2024-07-03 00:20:00|15.55|15.33|15.55|15.3|15.55|15.33|15.55|15.3|0
1719966600000|2024-07-03 00:30:00|15.49|15.41|15.44|15.36|15.49|15.41|15.44|15.36|0
1719969900000|2024-07-03 01:25:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1719976200000|2024-07-03 03:10:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1719976500000|2024-07-03 03:15:00|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|6
1719976800000|2024-07-03 03:20:00|15.44|15.36|15.39|15.31|15.44|15.36|15.37|15.29|5
1719977400000|2024-07-03 03:30:00|15.37|15.29|15.39|15.31|15.39|15.31|15.37|15.29|0
1719977700000|2024-07-03 03:35:00|15.37|15.29|15.39|15.31|15.39|15.31|15.37|15.29|0
1719978900000|2024-07-03 03:55:00|15.42|15.34|15.46|15.38|15.46|15.38|15.42|15.34|40
1719979800000|2024-07-03 04:10:00|||||||||20
1719981300000|2024-07-03 04:35:00|15.48|15.4|15.47|15.39|15.51|15.43|15.47|15.39|5
1719981600000|2024-07-03 04:40:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|40
1719981900000|2024-07-03 04:45:00|15.49|15.41|15.49|15.41|15.5|15.42|15.49|15.41|0
1719982200000|2024-07-03 04:50:00|15.5|15.42|15.49|15.41|15.5|15.42|15.49|15.41|2
1719982500000|2024-07-03 04:55:00|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|0
1719982800000|2024-07-03 05:00:00|15.49|15.41|15.5|15.42|15.5|15.42|15.47|15.39|5
1719983100000|2024-07-03 05:05:00|15.47|15.39|15.46|15.38|15.49|15.41|15.45|15.37|22
1719983400000|2024-07-03 05:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1719983700000|2024-07-03 05:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1719985200000|2024-07-03 05:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1719985500000|2024-07-03 05:45:00|||||||||10
1719986400000|2024-07-03 06:00:00|15.43|15.35|15.43|15.35|15.43|15.35|15.38|15.3|54
1719986700000|2024-07-03 06:05:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|30
1719987000000|2024-07-03 06:10:00|15.41|15.33|15.39|15.31|15.41|15.33|15.38|15.3|70
1719987300000|2024-07-03 06:15:00|15.38|15.3|15.38|15.3|15.38|15.3|15.35|15.27|724
1719987600000|2024-07-03 06:20:00|15.35|15.27|15.33|15.25|15.38|15.3|15.33|15.25|1633
1719987900000|2024-07-03 06:25:00|15.29|15.21|15.28|15.2|15.29|15.21|15.25|15.17|130
1719988200000|2024-07-03 06:30:00|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|102
1719988500000|2024-07-03 06:35:00|15.26|15.18|15.24|15.16|15.28|15.2|15.23|15.15|118
1719988800000|2024-07-03 06:40:00|15.23|15.15|15.24|15.16|15.24|15.16|15.23|15.15|0
1719989100000|2024-07-03 06:45:00|15.23|15.15|15.24|15.16|15.24|15.16|15.2|15.12|0
1719989400000|2024-07-03 06:50:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|1
1719989700000|2024-07-03 06:55:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|1
1719990000000|2024-07-03 07:00:00|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|170
1719990300000|2024-07-03 07:05:00|15.22|15.14|15.23|15.15|15.24|15.16|15.18|15.1|202
1719990600000|2024-07-03 07:10:00|||||||||3
1719990900000|2024-07-03 07:15:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|228
1719991200000|2024-07-03 07:20:00|15.15|15.07|15.15|15.07|15.18|15.1|15.15|15.07|0
1719991500000|2024-07-03 07:25:00|15.13|15.05|15.13|15.05|15.15|15.07|15.1|15.02|604
1719991800000|2024-07-03 07:30:00|||||||||99
1719992100000|2024-07-03 07:35:00|||||||||5
1719992400000|2024-07-03 07:40:00|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|215
1719992700000|2024-07-03 07:45:00|15.17|15.09|15.2|15.12|15.2|15.12|15.15|15.07|230
1719993000000|2024-07-03 07:50:00|15.19|15.11|15.18|15.1|15.2|15.12|15.18|15.1|44
1719993300000|2024-07-03 07:55:00|||||||||5
1719993600000|2024-07-03 08:00:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|42
1719993900000|2024-07-03 08:05:00|15.19|15.11|15.18|15.1|15.19|15.11|15.18|15.1|399
1719994200000|2024-07-03 08:10:00|15.16|15.08|15.17|15.09|15.17|15.09|15.13|15.05|445
1719994500000|2024-07-03 08:15:00|15.18|15.1|15.13|15.05|15.18|15.1|15.13|15.05|115
1719994800000|2024-07-03 08:20:00|15.14|15.06|15.13|15.05|15.14|15.06|15.13|15.05|63
1719995100000|2024-07-03 08:25:00|||||||||18
1719995400000|2024-07-03 08:30:00|15.1|15.02|15.08|15|15.1|15.02|15.08|15|386
1719995700000|2024-07-03 08:35:00|||||||||52
1719996000000|2024-07-03 08:40:00|15.07|14.99|15.06|14.98|15.08|15|15.05|14.97|226
1719996300000|2024-07-03 08:45:00|15.03|14.95|15.01|14.93|15.06|14.98|15.01|14.93|18
1719996600000|2024-07-03 08:50:00|14.98|14.9|14.93|14.85|14.98|14.9|14.91|14.83|533
1719996900000|2024-07-03 08:55:00|14.91|14.83|14.91|14.83|14.93|14.85|14.91|14.83|302
1719997200000|2024-07-03 09:00:00|14.89|14.81|14.89|14.81|14.91|14.83|14.89|14.81|416
1719997500000|2024-07-03 09:05:00|||||||||26
1719997800000|2024-07-03 09:10:00|14.84|14.76|14.82|14.74|14.86|14.78|14.82|14.74|405
1719998100000|2024-07-03 09:15:00|14.83|14.75|14.8|14.72|14.84|14.76|14.79|14.71|650
1719998400000|2024-07-03 09:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.77|14.69|44
1719998700000|2024-07-03 09:25:00|14.78|14.7|14.78|14.7|14.79|14.71|14.77|14.69|328
1719999000000|2024-07-03 09:30:00|14.77|14.69|14.79|14.71|14.79|14.71|14.77|14.69|53
1719999300000|2024-07-03 09:35:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|184
1719999600000|2024-07-03 09:40:00|14.81|14.73|14.82|14.74|14.82|14.74|14.79|14.71|27
1719999900000|2024-07-03 09:45:00|||||||||196
1720000200000|2024-07-03 09:50:00|14.8|14.72|14.82|14.74|14.82|14.74|14.8|14.72|2
1720000500000|2024-07-03 09:55:00|14.8|14.72|14.79|14.71|14.8|14.72|14.77|14.69|379
1720001100000|2024-07-03 10:05:00|14.74|14.66|14.76|14.68|14.79|14.71|14.74|14.66|532
1720001400000|2024-07-03 10:10:00|||||||||168
1720001700000|2024-07-03 10:15:00|14.81|14.73|14.76|14.68|14.81|14.73|14.76|14.68|546
1720002000000|2024-07-03 10:20:00|||||||||422
1720002300000|2024-07-03 10:25:00|14.77|14.69|14.76|14.68|14.79|14.71|14.76|14.68|172
1720002600000|2024-07-03 10:30:00|||||||||2
1720002900000|2024-07-03 10:35:00|||||||||8
1720003200000|2024-07-03 10:40:00|14.79|14.71|14.77|14.69|14.79|14.71|14.76|14.68|162
1720003500000|2024-07-03 10:45:00|14.79|14.71|14.76|14.68|14.79|14.71|14.74|14.66|1818
1720003800000|2024-07-03 10:50:00|14.75|14.67|14.76|14.68|14.76|14.68|14.74|14.66|95
1720004100000|2024-07-03 10:55:00|||||||||261
1720004400000|2024-07-03 11:00:00|||||||||1
1720004700000|2024-07-03 11:05:00|||||||||29
1720005000000|2024-07-03 11:10:00|||||||||67
1720005300000|2024-07-03 11:15:00|||||||||24
1720005600000|2024-07-03 11:20:00|14.74|14.66|14.74|14.66|14.76|14.68|14.74|14.66|56
1720005900000|2024-07-03 11:25:00|||||||||105
1720006200000|2024-07-03 11:30:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|149
1720006500000|2024-07-03 11:35:00|||||||||102
1720006800000|2024-07-03 11:40:00|||||||||94
1720007100000|2024-07-03 11:45:00|14.73|14.65|14.74|14.66|14.74|14.66|14.71|14.63|373
1720007400000|2024-07-03 11:50:00|||||||||41
1720007700000|2024-07-03 11:55:00|||||||||7
1720008000000|2024-07-03 12:00:00|||||||||23
1720008300000|2024-07-03 12:05:00|||||||||9
1720008600000|2024-07-03 12:10:00|14.77|14.69|14.82|14.74|14.82|14.74|14.77|14.69|82
1720008900000|2024-07-03 12:15:00|||||||||56
1720009200000|2024-07-03 12:20:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|44
1720009500000|2024-07-03 12:25:00|14.8|14.72|14.82|14.74|14.83|14.75|14.79|14.71|200
1720009800000|2024-07-03 12:30:00|14.8|14.72|14.82|14.74|14.82|14.74|14.79|14.71|123
1720010100000|2024-07-03 12:35:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|80
1720010700000|2024-07-03 12:45:00|||||||||4
1720011000000|2024-07-03 12:50:00|||||||||6
1720011300000|2024-07-03 12:55:00|||||||||5
1720011600000|2024-07-03 13:00:00|||||||||10
1720011900000|2024-07-03 13:05:00|||||||||37
1720012200000|2024-07-03 13:10:00|14.82|14.74|14.82|14.74|14.84|14.76|14.82|14.74|17
1720012500000|2024-07-03 13:15:00|14.79|14.71|14.79|14.71|14.79|14.71|14.79|14.71|459
1720012800000|2024-07-03 13:20:00|14.82|14.74|14.82|14.74|14.82|14.74|14.79|14.71|133
1720013100000|2024-07-03 13:25:00|14.79|14.71|14.79|14.71|14.84|14.76|14.79|14.71|130
1720013400000|2024-07-03 13:30:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|6
1720013700000|2024-07-03 13:35:00|||||||||4
1720014000000|2024-07-03 13:40:00|||||||||157
1720014300000|2024-07-03 13:45:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|237
1720014600000|2024-07-03 13:50:00|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|24
1720014900000|2024-07-03 13:55:00|14.77|14.69|14.78|14.7|14.8|14.72|14.77|14.69|98
1720015200000|2024-07-03 14:00:00|14.77|14.69|14.77|14.69|14.82|14.74|14.77|14.69|340
1720015500000|2024-07-03 14:05:00|||||||||30
1720015800000|2024-07-03 14:10:00|||||||||47
1720016100000|2024-07-03 14:15:00|14.75|14.67|14.75|14.67|14.76|14.68|14.75|14.67|1064
1720016400000|2024-07-03 14:20:00|14.72|14.64|14.72|14.64|14.75|14.67|14.7|14.62|475
1720016700000|2024-07-03 14:25:00|14.75|14.67|14.77|14.69|14.77|14.69|14.75|14.67|379
1720017000000|2024-07-03 14:30:00|||||||||24
1720017300000|2024-07-03 14:35:00|14.75|14.67|14.77|14.69|14.77|14.69|14.75|14.67|27
1720017600000|2024-07-03 14:40:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|96
1720017900000|2024-07-03 14:45:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|264
1720018200000|2024-07-03 14:50:00|14.75|14.67|14.75|14.67|14.75|14.67|14.72|14.64|424
1720018500000|2024-07-03 14:55:00|14.72|14.64|14.75|14.67|14.75|14.67|14.72|14.64|685
1720018800000|2024-07-03 15:00:00|14.7|14.62|14.7|14.62|14.73|14.65|14.7|14.62|119
1720019100000|2024-07-03 15:05:00|||||||||129
1720019400000|2024-07-03 15:10:00|||||||||212
1720019700000|2024-07-03 15:15:00|14.68|14.6|14.7|14.62|14.7|14.62|14.68|14.6|948
1720020000000|2024-07-03 15:20:00|14.72|14.64|14.75|14.67|14.75|14.67|14.7|14.62|716
1720020300000|2024-07-03 15:25:00|14.77|14.69|14.75|14.67|14.77|14.69|14.75|14.67|1101
1720020600000|2024-07-03 15:30:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|274
1720020900000|2024-07-03 15:35:00|||||||||8
1720021200000|2024-07-03 15:40:00|||||||||39
1720021500000|2024-07-03 15:45:00|||||||||14
1720021800000|2024-07-03 15:50:00|||||||||19
1720022100000|2024-07-03 15:55:00|14.74|14.66|14.74|14.66|14.75|14.67|14.74|14.66|285
1720022400000|2024-07-03 16:00:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|64
1720022700000|2024-07-03 16:05:00|14.75|14.67|14.74|14.66|14.75|14.67|14.73|14.65|62
1720023000000|2024-07-03 16:10:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|263
1720023300000|2024-07-03 16:15:00|||||||||8
1720023600000|2024-07-03 16:20:00|||||||||25
1720023900000|2024-07-03 16:25:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|8
1720024200000|2024-07-03 16:30:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|23
1720024500000|2024-07-03 16:35:00|||||||||11
1720024800000|2024-07-03 16:40:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|5
1720025100000|2024-07-03 16:45:00|14.75|14.67|14.7|14.62|14.75|14.67|14.7|14.62|44
1720025400000|2024-07-03 16:50:00|||||||||36
1720025700000|2024-07-03 16:55:00|14.71|14.63|14.75|14.67|14.75|14.67|14.7|14.62|134
1720026000000|2024-07-03 17:00:00|14.7|14.62|14.75|14.67|14.75|14.67|14.7|14.62|112
1720026300000|2024-07-03 17:05:00|14.7|14.62|14.73|14.65|14.73|14.65|14.7|14.62|225
1720026600000|2024-07-03 17:10:00|14.71|14.63|14.73|14.65|14.73|14.65|14.7|14.62|68
1720026900000|2024-07-03 17:15:00|14.75|14.67|14.75|14.67|14.75|14.67|14.72|14.64|105
1720027500000|2024-07-03 17:25:00|||||||||11
1720028400000|2024-07-03 17:40:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|0
1720029300000|2024-07-03 17:55:00|14.74|14.66|14.74|14.66|14.74|14.66|14.74|14.66|9
1720029600000|2024-07-03 18:00:00|14.72|14.64|14.74|14.66|14.74|14.66|14.72|14.64|0
1720030200000|2024-07-03 18:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|6
1720032600000|2024-07-03 18:50:00|||||||||1
1720032900000|2024-07-03 18:55:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|0
1720033800000|2024-07-03 19:10:00|||||||||4
1720034700000|2024-07-03 19:25:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|2
1720036200000|2024-07-03 19:50:00|||||||||9
1720036500000|2024-07-03 19:55:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|93
1720052100000|2024-07-04 00:15:00|14.81|14.51|14.79|14.54|14.81|14.54|14.79|14.51|0
1720052400000|2024-07-04 00:20:00|14.8|14.55|14.71|14.63|14.8|14.63|14.71|14.55|0
1720053000000|2024-07-04 00:30:00|14.69|14.61|14.77|14.52|14.77|14.61|14.69|14.52|0
1720053300000|2024-07-04 00:35:00|14.71|14.63|14.71|14.63|14.78|14.63|14.66|14.5|1
1720053900000|2024-07-04 00:45:00|||||||||2
1720054800000|2024-07-04 01:00:00|14.77|14.52|14.71|14.63|14.77|14.63|14.71|14.52|0
1720055100000|2024-07-04 01:05:00|14.78|14.53|14.71|14.63|14.78|14.63|14.69|14.52|0
1720056300000|2024-07-04 01:25:00|14.78|14.53|14.77|14.52|14.78|14.53|14.77|14.52|0
1720056600000|2024-07-04 01:30:00|14.69|14.61|14.71|14.63|14.77|14.63|14.69|14.52|0
1720056900000|2024-07-04 01:35:00|14.78|14.53|14.77|14.52|14.78|14.63|14.71|14.52|0
1720057500000|2024-07-04 01:45:00|14.69|14.61|14.77|14.52|14.77|14.63|14.69|14.52|0
1720057800000|2024-07-04 01:50:00|14.69|14.61|14.71|14.63|14.71|14.63|14.69|14.61|0
1720059000000|2024-07-04 02:10:00|14.78|14.53|14.77|14.52|14.78|14.53|14.77|14.52|0
1720059900000|2024-07-04 02:25:00|14.69|14.61|14.77|14.52|14.77|14.63|14.69|14.52|0
1720060500000|2024-07-04 02:35:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|0
1720068000000|2024-07-04 04:40:00|14.74|14.66|14.75|14.67|14.76|14.68|14.74|14.66|0
1720068300000|2024-07-04 04:45:00|14.74|14.66|14.75|14.67|14.75|14.67|14.74|14.66|0
1720068600000|2024-07-04 04:50:00|14.74|14.66|14.74|14.66|14.75|14.67|14.74|14.66|0
1720070700000|2024-07-04 05:25:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|5
1720071300000|2024-07-04 05:35:00|14.74|14.66|14.71|14.63|14.74|14.66|14.7|14.62|8
1720071600000|2024-07-04 05:40:00|14.69|14.61|14.71|14.63|14.74|14.66|14.69|14.61|2
1720071900000|2024-07-04 05:45:00|14.72|14.64|14.71|14.63|14.74|14.66|14.71|14.63|9
1720072200000|2024-07-04 05:50:00|14.74|14.66|14.74|14.66|14.75|14.67|14.74|14.66|0
1720072800000|2024-07-04 06:00:00|14.72|14.64|14.66|14.58|14.72|14.64|14.66|14.58|151
1720073100000|2024-07-04 06:05:00|||||||||3
1720073400000|2024-07-04 06:10:00|||||||||5
1720074000000|2024-07-04 06:20:00|||||||||7
1720074300000|2024-07-04 06:25:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|0
1720074600000|2024-07-04 06:30:00|14.66|14.58|14.66|14.58|14.66|14.58|14.65|14.57|2
1720074900000|2024-07-04 06:35:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|0
1720075200000|2024-07-04 06:40:00|14.61|14.53|14.61|14.53|14.61|14.53|14.61|14.53|0
1720075500000|2024-07-04 06:45:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|0
1720076100000|2024-07-04 06:55:00|14.61|14.53|14.63|14.55|14.63|14.55|14.61|14.53|0
1720076400000|2024-07-04 07:00:00|||||||||6
1720076700000|2024-07-04 07:05:00|||||||||12
1720077000000|2024-07-04 07:10:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|32
1720077300000|2024-07-04 07:15:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|31
1720077600000|2024-07-04 07:20:00|14.59|14.51|14.59|14.51|14.62|14.54|14.59|14.51|10
1720077900000|2024-07-04 07:25:00|14.61|14.53|14.62|14.54|14.63|14.55|14.59|14.51|22
1720078200000|2024-07-04 07:30:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|6
1720078500000|2024-07-04 07:35:00|||||||||7
1720078800000|2024-07-04 07:40:00|||||||||7
1720079400000|2024-07-04 07:50:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|223
1720080000000|2024-07-04 08:00:00|||||||||79
1720080300000|2024-07-04 08:05:00|||||||||57
1720080600000|2024-07-04 08:10:00|||||||||163
1720080900000|2024-07-04 08:15:00|||||||||95
1720081200000|2024-07-04 08:20:00|||||||||25
1720081500000|2024-07-04 08:25:00|||||||||31
1720081800000|2024-07-04 08:30:00|||||||||380
1720082100000|2024-07-04 08:35:00|14.63|14.55|14.64|14.56|14.64|14.56|14.63|14.55|13
1720082400000|2024-07-04 08:40:00|14.62|14.54|14.62|14.54|14.64|14.56|14.62|14.54|46
1720082700000|2024-07-04 08:45:00|14.64|14.56|14.62|14.54|14.64|14.56|14.62|14.54|43
1720083000000|2024-07-04 08:50:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|70
1720083300000|2024-07-04 08:55:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|45
1720083900000|2024-07-04 09:05:00|14.64|14.56|14.62|14.54|14.65|14.57|14.62|14.54|372
1720084200000|2024-07-04 09:10:00|||||||||10
1720084800000|2024-07-04 09:20:00|||||||||12
1720085100000|2024-07-04 09:25:00|14.64|14.56|14.62|14.54|14.64|14.56|14.62|14.54|404
1720085700000|2024-07-04 09:35:00|14.64|14.56|14.62|14.54|14.67|14.59|14.62|14.54|27
1720086000000|2024-07-04 09:40:00|||||||||22
1720086300000|2024-07-04 09:45:00|||||||||1
1720086600000|2024-07-04 09:50:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|54
1720086900000|2024-07-04 09:55:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1720087200000|2024-07-04 10:00:00|||||||||14
1720087800000|2024-07-04 10:10:00|||||||||2
1720088100000|2024-07-04 10:15:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|13
1720088400000|2024-07-04 10:20:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|153
1720088700000|2024-07-04 10:25:00|14.61|14.53|14.65|14.57|14.65|14.57|14.6|14.52|272
1720089000000|2024-07-04 10:30:00|||||||||83
1720090200000|2024-07-04 10:50:00|14.6|14.52|14.58|14.5|14.6|14.52|14.58|14.5|323
1720090500000|2024-07-04 10:55:00|||||||||5
1720090800000|2024-07-04 11:00:00|14.6|14.52|14.58|14.5|14.6|14.52|14.58|14.5|387
1720091100000|2024-07-04 11:05:00|14.59|14.51|14.59|14.51|14.6|14.52|14.58|14.5|97
1720091400000|2024-07-04 11:10:00|14.58|14.5|14.58|14.5|14.6|14.52|14.58|14.5|46
1720091700000|2024-07-04 11:15:00|14.59|14.51|14.6|14.52|14.6|14.52|14.59|14.51|7
1720092000000|2024-07-04 11:20:00|||||||||3
1720092300000|2024-07-04 11:25:00|||||||||10
1720093500000|2024-07-04 11:45:00|||||||||200
1720093800000|2024-07-04 11:50:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|325
1720094100000|2024-07-04 11:55:00|14.64|14.56|14.63|14.55|14.65|14.57|14.63|14.55|70
1720094400000|2024-07-04 12:00:00|||||||||118
1720094700000|2024-07-04 12:05:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|245
1720095000000|2024-07-04 12:10:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|44
1720095300000|2024-07-04 12:15:00|||||||||21
1720095600000|2024-07-04 12:20:00|||||||||27
1720095900000|2024-07-04 12:25:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|83
1720096800000|2024-07-04 12:40:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|445
1720097100000|2024-07-04 12:45:00|||||||||462
1720097400000|2024-07-04 12:50:00|||||||||305
1720098300000|2024-07-04 13:05:00|||||||||340
1720098600000|2024-07-04 13:10:00|||||||||163
1720098900000|2024-07-04 13:15:00|||||||||5
1720099200000|2024-07-04 13:20:00|||||||||1
1720099500000|2024-07-04 13:25:00|14.61|14.53|14.62|14.54|14.62|14.54|14.61|14.53|580
1720099800000|2024-07-04 13:30:00|14.65|14.57|14.63|14.55|14.65|14.57|14.62|14.54|125
1720100100000|2024-07-04 13:35:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|378
1720100400000|2024-07-04 13:40:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|237
1720100700000|2024-07-04 13:45:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|1
1720101000000|2024-07-04 13:50:00|14.65|14.57|14.67|14.59|14.67|14.59|14.65|14.57|25
1720101300000|2024-07-04 13:55:00|||||||||5
1720101600000|2024-07-04 14:00:00|||||||||4
1720101900000|2024-07-04 14:05:00|||||||||7
1720102200000|2024-07-04 14:10:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|184
1720102500000|2024-07-04 14:15:00|14.66|14.58|14.65|14.57|14.66|14.58|14.65|14.57|99
1720102800000|2024-07-04 14:20:00|14.67|14.59|14.67|14.59|14.67|14.59|14.66|14.58|86
1720103100000|2024-07-04 14:25:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|39
1720103400000|2024-07-04 14:30:00|||||||||5
1720103700000|2024-07-04 14:35:00|14.72|14.64|14.72|14.64|14.72|14.64|14.72|14.64|496
1720104000000|2024-07-04 14:40:00|||||||||6
1720104300000|2024-07-04 14:45:00|||||||||1
1720104600000|2024-07-04 14:50:00|||||||||7
1720104900000|2024-07-04 14:55:00|||||||||2
1720105200000|2024-07-04 15:00:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|116
1720105500000|2024-07-04 15:05:00|||||||||763
1720105800000|2024-07-04 15:10:00|||||||||8
1720106100000|2024-07-04 15:15:00|||||||||12
1720106400000|2024-07-04 15:20:00|||||||||58
1720106700000|2024-07-04 15:25:00|14.64|14.56|14.62|14.54|14.65|14.57|14.62|14.54|292
1720107000000|2024-07-04 15:30:00|||||||||138
1720107300000|2024-07-04 15:35:00|||||||||26
1720107900000|2024-07-04 15:45:00|||||||||70
1720108200000|2024-07-04 15:50:00|||||||||3
1720108500000|2024-07-04 15:55:00|||||||||28
1720108800000|2024-07-04 16:00:00|||||||||4
1720109100000|2024-07-04 16:05:00|||||||||4
1720109400000|2024-07-04 16:10:00|14.67|14.59|14.67|14.59|14.67|14.59|14.66|14.58|162
1720110900000|2024-07-04 16:35:00|||||||||27
1720111500000|2024-07-04 16:45:00|||||||||1
1720112100000|2024-07-04 16:55:00|||||||||4
1720112700000|2024-07-04 17:05:00|||||||||8
1720115100000|2024-07-04 17:45:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|0
1720120500000|2024-07-04 19:15:00|||||||||8
1720122900000|2024-07-04 19:55:00|||||||||36
1720138500000|2024-07-05 00:15:00|14.77|14.52|14.77|14.52|14.79|14.52|14.77|14.49|0
1720138800000|2024-07-05 00:20:00|14.78|14.53|14.77|14.52|14.78|14.53|14.77|14.52|0
1720143300000|2024-07-05 01:35:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1720149300000|2024-07-05 03:15:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1720150200000|2024-07-05 03:30:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1720150500000|2024-07-05 03:35:00|14.68|14.6|14.69|14.61|14.69|14.61|14.68|14.6|0
1720150800000|2024-07-05 03:40:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1720151400000|2024-07-05 03:50:00|14.7|14.62|14.7|14.62|14.7|14.62|14.69|14.61|0
1720151700000|2024-07-05 03:55:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|0
1720152000000|2024-07-05 04:00:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|0
1720152300000|2024-07-05 04:05:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1720152900000|2024-07-05 04:15:00|14.69|14.61|14.69|14.61|14.7|14.62|14.69|14.61|0
1720153200000|2024-07-05 04:20:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1720153500000|2024-07-05 04:25:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1720153800000|2024-07-05 04:30:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|0
1720154100000|2024-07-05 04:35:00|14.69|14.61|14.7|14.62|14.7|14.62|14.69|14.61|0
1720154400000|2024-07-05 04:40:00|14.68|14.6|14.68|14.6|14.69|14.61|14.68|14.6|0
1720154700000|2024-07-05 04:45:00|14.69|14.61|14.68|14.6|14.69|14.61|14.68|14.6|0
1720155000000|2024-07-05 04:50:00|14.69|14.61|14.68|14.6|14.69|14.61|14.68|14.6|0
1720155300000|2024-07-05 04:55:00|14.69|14.61|14.69|14.61|14.7|14.62|14.69|14.61|0
1720155600000|2024-07-05 05:00:00|14.7|14.62|14.69|14.61|14.7|14.62|14.68|14.6|0
1720155900000|2024-07-05 05:05:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1720156200000|2024-07-05 05:10:00|14.7|14.62|14.69|14.61|14.7|14.62|14.69|14.61|0
1720156500000|2024-07-05 05:15:00|14.7|14.62|14.69|14.61|14.7|14.62|14.68|14.6|0
1720156800000|2024-07-05 05:20:00|14.71|14.63|14.66|14.58|14.71|14.63|14.66|14.58|0
1720158000000|2024-07-05 05:40:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1720158300000|2024-07-05 05:45:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|0
1720158900000|2024-07-05 05:55:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|4
1720159200000|2024-07-05 06:00:00|14.64|14.56|14.69|14.61|14.69|14.61|14.64|14.56|19
1720159500000|2024-07-05 06:05:00|14.67|14.59|14.69|14.61|14.69|14.61|14.67|14.59|6
1720159800000|2024-07-05 06:10:00|14.68|14.6|14.69|14.61|14.69|14.61|14.68|14.6|26
1720160100000|2024-07-05 06:15:00|14.67|14.59|14.64|14.56|14.67|14.59|14.64|14.56|1
1720161000000|2024-07-05 06:30:00|14.61|14.53|14.59|14.51|14.61|14.53|14.59|14.51|96
1720161600000|2024-07-05 06:40:00|||||||||5
1720161900000|2024-07-05 06:45:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|201
1720162200000|2024-07-05 06:50:00|14.6|14.52|14.56|14.48|14.6|14.52|14.54|14.46|112
1720162500000|2024-07-05 06:55:00|14.58|14.5|14.59|14.51|14.59|14.51|14.58|14.5|0
1720162800000|2024-07-05 07:00:00|14.61|14.53|14.61|14.53|14.61|14.53|14.59|14.51|126
1720163100000|2024-07-05 07:05:00|14.59|14.51|14.56|14.48|14.59|14.51|14.55|14.47|39
1720163400000|2024-07-05 07:10:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|21
1720163700000|2024-07-05 07:15:00|14.51|14.43|14.51|14.43|14.56|14.48|14.5|14.42|147
1720164000000|2024-07-05 07:20:00|14.54|14.46|14.6|14.52|14.61|14.53|14.54|14.46|81
1720164300000|2024-07-05 07:25:00|14.59|14.51|14.56|14.48|14.59|14.51|14.55|14.47|145
1720164600000|2024-07-05 07:30:00|14.54|14.46|14.54|14.46|14.55|14.47|14.51|14.43|341
1720164900000|2024-07-05 07:35:00|14.51|14.43|14.51|14.43|14.56|14.48|14.51|14.43|15
1720165200000|2024-07-05 07:40:00|||||||||259
1720165500000|2024-07-05 07:45:00|14.49|14.41|14.51|14.43|14.51|14.43|14.49|14.41|583
1720165800000|2024-07-05 07:50:00|14.5|14.42|14.51|14.43|14.51|14.43|14.49|14.41|18
1720166100000|2024-07-05 07:55:00|14.56|14.48|14.51|14.43|14.56|14.48|14.51|14.43|1011
1720166400000|2024-07-05 08:00:00|14.54|14.46|14.61|14.53|14.61|14.53|14.54|14.46|536
1720166700000|2024-07-05 08:05:00|14.59|14.51|14.56|14.48|14.59|14.51|14.56|14.48|153
1720167000000|2024-07-05 08:10:00|14.58|14.5|14.58|14.5|14.61|14.53|14.57|14.49|19
1720167300000|2024-07-05 08:15:00|14.6|14.52|14.59|14.51|14.61|14.53|14.56|14.48|150
1720167600000|2024-07-05 08:20:00|14.6|14.52|14.61|14.53|14.61|14.53|14.59|14.51|674
1720167900000|2024-07-05 08:25:00|||||||||52
1720168200000|2024-07-05 08:30:00|14.63|14.55|14.61|14.53|14.63|14.55|14.61|14.53|9
1720168500000|2024-07-05 08:35:00|||||||||2
1720168800000|2024-07-05 08:40:00|14.63|14.55|14.61|14.53|14.64|14.56|14.61|14.53|3
1720169100000|2024-07-05 08:45:00|14.64|14.56|14.61|14.53|14.64|14.56|14.61|14.53|38
1720169400000|2024-07-05 08:50:00|14.63|14.55|14.61|14.53|14.64|14.56|14.61|14.53|129
1720169700000|2024-07-05 08:55:00|14.63|14.55|14.61|14.53|14.63|14.55|14.61|14.53|19
1720170000000|2024-07-05 09:00:00|14.59|14.51|14.61|14.53|14.61|14.53|14.59|14.51|123
1720170300000|2024-07-05 09:05:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|31
1720170600000|2024-07-05 09:10:00|||||||||28
1720170900000|2024-07-05 09:15:00|||||||||24
1720171200000|2024-07-05 09:20:00|14.54|14.46|14.55|14.47|14.59|14.51|14.54|14.46|622
1720171500000|2024-07-05 09:25:00|14.54|14.46|14.61|14.53|14.61|14.53|14.54|14.46|1090
1720171800000|2024-07-05 09:30:00|||||||||1498
1720172100000|2024-07-05 09:35:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|835
1720172400000|2024-07-05 09:40:00|||||||||3
1720172700000|2024-07-05 09:45:00|||||||||11
1720173000000|2024-07-05 09:50:00|14.68|14.6|14.63|14.55|14.68|14.6|14.61|14.53|810
1720173300000|2024-07-05 09:55:00|14.62|14.54|14.66|14.58|14.68|14.6|14.61|14.53|586
1720173600000|2024-07-05 10:00:00|14.63|14.55|14.63|14.55|14.66|14.58|14.63|14.55|11
1720173900000|2024-07-05 10:05:00|||||||||80
1720174200000|2024-07-05 10:10:00|||||||||106
1720174500000|2024-07-05 10:15:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|298
1720174800000|2024-07-05 10:20:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|36
1720175100000|2024-07-05 10:25:00|14.7|14.62|14.67|14.59|14.7|14.62|14.67|14.59|169
1720175400000|2024-07-05 10:30:00|14.65|14.57|14.65|14.57|14.68|14.6|14.65|14.57|6
1720176600000|2024-07-05 10:50:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|4
1720176900000|2024-07-05 10:55:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|56
1720177200000|2024-07-05 11:00:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|0
1720177500000|2024-07-05 11:05:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|377
1720177800000|2024-07-05 11:10:00|||||||||21
1720178100000|2024-07-05 11:15:00|||||||||20
1720178400000|2024-07-05 11:20:00|||||||||53
1720178700000|2024-07-05 11:25:00|||||||||40
1720179000000|2024-07-05 11:30:00|||||||||76
1720179300000|2024-07-05 11:35:00|||||||||8
1720179600000|2024-07-05 11:40:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1720179900000|2024-07-05 11:45:00|||||||||62
1720180200000|2024-07-05 11:50:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|141
1720180500000|2024-07-05 11:55:00|||||||||91
1720180800000|2024-07-05 12:00:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|29
1720181100000|2024-07-05 12:05:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|33
1720181400000|2024-07-05 12:10:00|14.64|14.56|14.6|14.52|14.64|14.56|14.6|14.52|0
1720181700000|2024-07-05 12:15:00|||||||||100
1720182000000|2024-07-05 12:20:00|||||||||1
1720182300000|2024-07-05 12:25:00|14.59|14.51|14.65|14.57|14.65|14.57|14.59|14.51|630
1720182600000|2024-07-05 12:30:00|14.66|14.58|14.59|14.51|14.66|14.58|14.54|14.46|336
1720182900000|2024-07-05 12:35:00|14.55|14.47|14.54|14.46|14.55|14.47|14.54|14.46|42
1720183200000|2024-07-05 12:40:00|14.55|14.47|14.54|14.46|14.55|14.47|14.5|14.42|100
1720183500000|2024-07-05 12:45:00|14.52|14.44|14.59|14.51|14.59|14.51|14.49|14.41|140
1720183800000|2024-07-05 12:50:00|14.57|14.49|14.54|14.46|14.59|14.51|14.54|14.46|223
1720184100000|2024-07-05 12:55:00|14.59|14.51|14.59|14.51|14.59|14.51|14.54|14.46|37
1720184400000|2024-07-05 13:00:00|14.57|14.49|14.59|14.51|14.62|14.54|14.54|14.46|80
1720184700000|2024-07-05 13:05:00|14.57|14.49|14.57|14.49|14.59|14.51|14.57|14.49|240
1720185000000|2024-07-05 13:10:00|||||||||27
1720185300000|2024-07-05 13:15:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|207
1720185600000|2024-07-05 13:20:00|||||||||10
1720185900000|2024-07-05 13:25:00|14.57|14.49|14.52|14.44|14.59|14.51|14.52|14.44|509
1720186200000|2024-07-05 13:30:00|14.54|14.46|14.54|14.46|14.54|14.46|14.53|14.45|533
1720186500000|2024-07-05 13:35:00|14.57|14.49|14.59|14.51|14.59|14.51|14.54|14.46|202
1720186800000|2024-07-05 13:40:00|14.56|14.48|14.59|14.51|14.59|14.51|14.54|14.46|14
1720187100000|2024-07-05 13:45:00|14.6|14.52|14.59|14.51|14.6|14.52|14.59|14.51|209
1720187400000|2024-07-05 13:50:00|||||||||111
1720187700000|2024-07-05 13:55:00|14.62|14.54|14.62|14.54|14.62|14.54|14.59|14.51|263
1720188000000|2024-07-05 14:00:00|14.6|14.52|14.64|14.56|14.64|14.56|14.6|14.52|338
1720188300000|2024-07-05 14:05:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|182
1720188600000|2024-07-05 14:10:00|14.71|14.63|14.74|14.66|14.79|14.71|14.71|14.63|564
1720188900000|2024-07-05 14:15:00|14.76|14.68|14.69|14.61|14.76|14.68|14.66|14.58|246
1720189200000|2024-07-05 14:20:00|14.65|14.57|14.67|14.59|14.67|14.59|14.64|14.56|321
1720189500000|2024-07-05 14:25:00|14.69|14.61|14.7|14.62|14.7|14.62|14.67|14.59|312
1720189800000|2024-07-05 14:30:00|14.71|14.63|14.69|14.61|14.71|14.63|14.66|14.58|54
1720190100000|2024-07-05 14:35:00|14.71|14.63|14.74|14.66|14.74|14.66|14.69|14.61|217
1720190400000|2024-07-05 14:40:00|14.71|14.63|14.67|14.59|14.74|14.66|14.67|14.59|325
1720190700000|2024-07-05 14:45:00|14.65|14.57|14.64|14.56|14.67|14.59|14.62|14.54|90
1720191000000|2024-07-05 14:50:00|14.63|14.55|14.65|14.57|14.65|14.57|14.62|14.54|303
1720191300000|2024-07-05 14:55:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|96
1720191600000|2024-07-05 15:00:00|14.62|14.54|14.65|14.57|14.65|14.57|14.62|14.54|71
1720191900000|2024-07-05 15:05:00|14.64|14.56|14.62|14.54|14.65|14.57|14.62|14.54|68
1720192200000|2024-07-05 15:10:00|14.65|14.57|14.64|14.56|14.65|14.57|14.61|14.53|89
1720192500000|2024-07-05 15:15:00|14.62|14.54|14.67|14.59|14.67|14.59|14.62|14.54|385
1720192800000|2024-07-05 15:20:00|14.7|14.62|14.72|14.64|14.72|14.64|14.7|14.62|685
1720193100000|2024-07-05 15:25:00|14.74|14.66|14.67|14.59|14.74|14.66|14.67|14.59|1337
1720193400000|2024-07-05 15:30:00|14.69|14.61|14.69|14.61|14.69|14.61|14.69|14.61|598
1720193700000|2024-07-05 15:35:00|14.71|14.63|14.74|14.66|14.74|14.66|14.69|14.61|607
1720194000000|2024-07-05 15:40:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|447
1720194300000|2024-07-05 15:45:00|14.75|14.67|14.71|14.63|14.76|14.68|14.71|14.63|640
1720194600000|2024-07-05 15:50:00|14.66|14.58|14.71|14.63|14.71|14.63|14.66|14.58|680
1720194900000|2024-07-05 15:55:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|334
1720195200000|2024-07-05 16:00:00|14.72|14.64|14.71|14.63|14.72|14.64|14.71|14.63|189
1720195500000|2024-07-05 16:05:00|||||||||116
1720195800000|2024-07-05 16:10:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|21
1720196100000|2024-07-05 16:15:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|15
1720196400000|2024-07-05 16:20:00|||||||||5
1720196700000|2024-07-05 16:25:00|||||||||70
1720197000000|2024-07-05 16:30:00|||||||||6
1720197300000|2024-07-05 16:35:00|||||||||4
1720197600000|2024-07-05 16:40:00|||||||||6
1720197900000|2024-07-05 16:45:00|||||||||5
1720198200000|2024-07-05 16:50:00|||||||||7
1720198500000|2024-07-05 16:55:00|||||||||5
1720198800000|2024-07-05 17:00:00|14.76|14.68|14.77|14.69|14.77|14.69|14.76|14.68|176
1720199100000|2024-07-05 17:05:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|101
1720199400000|2024-07-05 17:10:00|14.78|14.7|14.77|14.69|14.78|14.7|14.77|14.69|4
1720199700000|2024-07-05 17:15:00|14.78|14.7|14.81|14.73|14.81|14.73|14.77|14.69|18
1720200300000|2024-07-05 17:25:00|||||||||15
1720200900000|2024-07-05 17:35:00|14.78|14.7|14.81|14.73|14.81|14.73|14.76|14.68|127
1720201200000|2024-07-05 17:40:00|14.78|14.7|14.76|14.68|14.81|14.73|14.76|14.68|72
1720201500000|2024-07-05 17:45:00|||||||||1
1720201800000|2024-07-05 17:50:00|||||||||1
1720202400000|2024-07-05 18:00:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|58
1720203300000|2024-07-05 18:15:00|14.81|14.73|14.78|14.7|14.81|14.73|14.78|14.7|0
1720205400000|2024-07-05 18:50:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|1
1720206600000|2024-07-05 19:10:00|14.83|14.75|14.86|14.78|14.86|14.78|14.83|14.75|64
1720206900000|2024-07-05 19:15:00|14.89|14.81|14.86|14.78|14.89|14.81|14.86|14.78|119
1720207200000|2024-07-05 19:20:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|39
1720207500000|2024-07-05 19:25:00|||||||||2
1720207800000|2024-07-05 19:30:00|14.86|14.78|14.86|14.78|14.86|14.78|14.81|14.73|15
1720208100000|2024-07-05 19:35:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|7
1720208700000|2024-07-05 19:45:00|14.84|14.76|14.81|14.73|14.84|14.76|14.81|14.73|111
1720209000000|2024-07-05 19:50:00|14.86|14.78|14.81|14.73|14.86|14.78|14.8|14.72|161
1720209300000|2024-07-05 19:55:00|14.82|14.74|14.79|14.71|14.86|14.78|14.78|14.7|73
1720397700000|2024-07-08 00:15:00|15.04|14.79|14.94|14.64|15.04|14.79|14.92|14.62|0
1720398000000|2024-07-08 00:20:00|14.91|14.66|14.94|14.69|14.94|14.69|14.91|14.66|0
1720401600000|2024-07-08 01:20:00|14.86|14.78|14.88|14.8|14.97|14.82|14.84|14.69|52
1720402200000|2024-07-08 01:30:00|14.86|14.78|14.92|14.67|14.92|14.78|14.84|14.67|0
1720402500000|2024-07-08 01:35:00|14.84|14.76|14.92|14.67|14.92|14.76|14.84|14.67|14
1720404300000|2024-07-08 02:05:00|14.83|14.75|14.83|14.75|14.83|14.75|14.83|14.75|0
1720410300000|2024-07-08 03:45:00|||||||||20
1720411200000|2024-07-08 04:00:00|||||||||5
1720411800000|2024-07-08 04:10:00|||||||||1
1720412700000|2024-07-08 04:25:00|||||||||2
1720413300000|2024-07-08 04:35:00|||||||||1
1720414200000|2024-07-08 04:50:00|||||||||1
1720414800000|2024-07-08 05:00:00|||||||||1
1720415100000|2024-07-08 05:05:00|||||||||1
1720415700000|2024-07-08 05:15:00|||||||||1
1720416300000|2024-07-08 05:25:00|||||||||1
1720416600000|2024-07-08 05:30:00|14.91|14.66|14.91|14.66|14.91|14.66|14.91|14.66|0
1720417200000|2024-07-08 05:40:00|||||||||1
1720417500000|2024-07-08 05:45:00|14.82|14.74|14.85|14.77|14.86|14.78|14.82|14.74|2
1720417800000|2024-07-08 05:50:00|14.86|14.78|14.96|14.88|14.96|14.88|14.86|14.78|18
1720418100000|2024-07-08 05:55:00|14.93|14.85|14.96|14.88|14.96|14.88|14.93|14.85|26
1720418400000|2024-07-08 06:00:00|14.93|14.85|14.96|14.88|14.96|14.88|14.91|14.83|282
1720418700000|2024-07-08 06:05:00|14.98|14.9|14.91|14.83|14.98|14.9|14.91|14.83|39
1720419000000|2024-07-08 06:10:00|14.89|14.81|14.86|14.78|14.89|14.81|14.86|14.78|65
1720419300000|2024-07-08 06:15:00|14.85|14.77|14.86|14.78|14.86|14.78|14.81|14.73|8
1720419600000|2024-07-08 06:20:00|14.84|14.76|14.8|14.72|14.86|14.78|14.8|14.72|24
1720419900000|2024-07-08 06:25:00|14.78|14.7|14.75|14.67|14.8|14.72|14.73|14.65|147
1720420200000|2024-07-08 06:30:00|14.8|14.72|14.75|14.67|14.8|14.72|14.74|14.66|124
1720421400000|2024-07-08 06:50:00|||||||||1
1720421700000|2024-07-08 06:55:00|14.8|14.72|14.73|14.65|14.8|14.72|14.73|14.65|157
1720422000000|2024-07-08 07:00:00|14.74|14.66|14.68|14.6|14.78|14.7|14.68|14.6|417
1720422300000|2024-07-08 07:05:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|208
1720422600000|2024-07-08 07:10:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|229
1720422900000|2024-07-08 07:15:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|293
1720423200000|2024-07-08 07:20:00|14.62|14.54|14.59|14.51|14.62|14.54|14.59|14.51|1147
1720423500000|2024-07-08 07:25:00|14.61|14.53|14.59|14.51|14.61|14.53|14.59|14.51|66
1720423800000|2024-07-08 07:30:00|14.58|14.5|14.62|14.54|14.63|14.55|14.58|14.5|678
1720424100000|2024-07-08 07:35:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|416
1720424400000|2024-07-08 07:40:00|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|1227
1720424700000|2024-07-08 07:45:00|14.65|14.57|14.5|14.42|14.65|14.57|14.5|14.42|1188
1720425000000|2024-07-08 07:50:00|14.48|14.4|14.47|14.39|14.52|14.44|14.46|14.38|1316
1720425300000|2024-07-08 07:55:00|14.49|14.41|14.48|14.4|14.49|14.41|14.47|14.39|17
1720425600000|2024-07-08 08:00:00|14.53|14.45|14.53|14.45|14.53|14.45|14.48|14.4|344
1720425900000|2024-07-08 08:05:00|14.52|14.44|14.46|14.38|14.53|14.45|14.46|14.38|977
1720426200000|2024-07-08 08:10:00|||||||||373
1720426500000|2024-07-08 08:15:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|319
1720426800000|2024-07-08 08:20:00|||||||||67
1720427100000|2024-07-08 08:25:00|14.41|14.33|14.38|14.3|14.41|14.33|14.38|14.3|136
1720427400000|2024-07-08 08:30:00|||||||||152
1720427700000|2024-07-08 08:35:00|14.39|14.31|14.39|14.31|14.41|14.33|14.39|14.31|393
1720428000000|2024-07-08 08:40:00|14.41|14.33|14.49|14.41|14.49|14.41|14.39|14.31|873
1720428300000|2024-07-08 08:45:00|||||||||138
1720428600000|2024-07-08 08:50:00|14.48|14.4|14.49|14.41|14.49|14.41|14.44|14.36|360
1720428900000|2024-07-08 08:55:00|14.51|14.43|14.5|14.42|14.54|14.46|14.49|14.41|417
1720429200000|2024-07-08 09:00:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|165
1720429500000|2024-07-08 09:05:00|14.5|14.42|14.49|14.41|14.54|14.46|14.49|14.41|53
1720429800000|2024-07-08 09:10:00|||||||||72
1720430100000|2024-07-08 09:15:00|||||||||205
1720430400000|2024-07-08 09:20:00|||||||||262
1720430700000|2024-07-08 09:25:00|14.45|14.37|14.44|14.36|14.45|14.37|14.44|14.36|85
1720431000000|2024-07-08 09:30:00|14.49|14.41|14.46|14.38|14.49|14.41|14.45|14.37|435
1720431300000|2024-07-08 09:35:00|14.49|14.41|14.51|14.43|14.51|14.43|14.49|14.41|47
1720431600000|2024-07-08 09:40:00|14.49|14.41|14.49|14.41|14.49|14.41|14.46|14.38|94
1720431900000|2024-07-08 09:45:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|103
1720432200000|2024-07-08 09:50:00|||||||||63
1720432500000|2024-07-08 09:55:00|||||||||98
1720432800000|2024-07-08 10:00:00|||||||||17
1720433100000|2024-07-08 10:05:00|||||||||180
1720433400000|2024-07-08 10:10:00|14.46|14.38|14.43|14.35|14.48|14.4|14.43|14.35|366
1720433700000|2024-07-08 10:15:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|81
1720434000000|2024-07-08 10:20:00|14.46|14.38|14.44|14.36|14.46|14.38|14.43|14.35|373
1720434300000|2024-07-08 10:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.46|14.38|17
1720434600000|2024-07-08 10:30:00|||||||||15
1720434900000|2024-07-08 10:35:00|||||||||22
1720435200000|2024-07-08 10:40:00|||||||||15
1720435500000|2024-07-08 10:45:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|244
1720435800000|2024-07-08 10:50:00|14.48|14.4|14.44|14.36|14.48|14.4|14.44|14.36|69
1720436100000|2024-07-08 10:55:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|18
1720436400000|2024-07-08 11:00:00|14.43|14.35|14.44|14.36|14.44|14.36|14.43|14.35|494
1720436700000|2024-07-08 11:05:00|14.43|14.35|14.44|14.36|14.44|14.36|14.43|14.35|25
1720437000000|2024-07-08 11:10:00|||||||||15
1720437300000|2024-07-08 11:15:00|14.43|14.35|14.43|14.35|14.43|14.35|14.43|14.35|296
1720437600000|2024-07-08 11:20:00|14.44|14.36|14.44|14.36|14.44|14.36|14.43|14.35|795
1720437900000|2024-07-08 11:25:00|14.43|14.35|14.39|14.31|14.43|14.35|14.39|14.31|148
1720438200000|2024-07-08 11:30:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|114
1720438500000|2024-07-08 11:35:00|||||||||50
1720438800000|2024-07-08 11:40:00|||||||||63
1720439100000|2024-07-08 11:45:00|||||||||667
1720439400000|2024-07-08 11:50:00|||||||||31
1720439700000|2024-07-08 11:55:00|||||||||56
1720440000000|2024-07-08 12:00:00|||||||||365
1720440300000|2024-07-08 12:05:00|||||||||37
1720440600000|2024-07-08 12:10:00|||||||||44
1720440900000|2024-07-08 12:15:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|508
1720441200000|2024-07-08 12:20:00|14.45|14.37|14.46|14.38|14.46|14.38|14.45|14.37|373
1720441500000|2024-07-08 12:25:00|14.45|14.37|14.41|14.33|14.45|14.37|14.41|14.33|409
1720441800000|2024-07-08 12:30:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|92
1720442100000|2024-07-08 12:35:00|||||||||23
1720442400000|2024-07-08 12:40:00|14.35|14.27|14.39|14.31|14.39|14.31|14.35|14.27|169
1720442700000|2024-07-08 12:45:00|14.4|14.32|14.45|14.37|14.45|14.37|14.4|14.32|321
1720443000000|2024-07-08 12:50:00|||||||||153
1720443300000|2024-07-08 12:55:00|||||||||21
1720443600000|2024-07-08 13:00:00|||||||||231
1720443900000|2024-07-08 13:05:00|||||||||33
1720444200000|2024-07-08 13:10:00|||||||||104
1720444500000|2024-07-08 13:15:00|14.43|14.35|14.41|14.33|14.43|14.35|14.4|14.32|668
1720444800000|2024-07-08 13:20:00|14.4|14.32|14.41|14.33|14.41|14.33|14.4|14.32|166
1720445100000|2024-07-08 13:25:00|||||||||17
1720445400000|2024-07-08 13:30:00|14.4|14.32|14.4|14.32|14.4|14.32|14.4|14.32|753
1720445700000|2024-07-08 13:35:00|14.41|14.33|14.4|14.32|14.41|14.33|14.4|14.32|558
1720446000000|2024-07-08 13:40:00|14.41|14.33|14.41|14.33|14.41|14.33|14.4|14.32|172
1720446300000|2024-07-08 13:45:00|14.4|14.32|14.41|14.33|14.41|14.33|14.4|14.32|1909
1720446600000|2024-07-08 13:50:00|14.4|14.32|14.36|14.28|14.4|14.32|14.36|14.28|34
1720446900000|2024-07-08 13:55:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|281
1720447200000|2024-07-08 14:00:00|||||||||38
1720447500000|2024-07-08 14:05:00|||||||||92
1720447800000|2024-07-08 14:10:00|14.41|14.33|14.38|14.3|14.41|14.33|14.38|14.3|53
1720448100000|2024-07-08 14:15:00|||||||||116
1720448400000|2024-07-08 14:20:00|||||||||60
1720448700000|2024-07-08 14:25:00|||||||||88
1720449000000|2024-07-08 14:30:00|14.36|14.28|14.36|14.28|14.36|14.28|14.36|14.28|482
1720449300000|2024-07-08 14:35:00|14.38|14.3|14.38|14.3|14.38|14.3|14.36|14.28|489
1720449600000|2024-07-08 14:40:00|||||||||29
1720449900000|2024-07-08 14:45:00|14.41|14.33|14.43|14.35|14.43|14.35|14.38|14.3|1584
1720450200000|2024-07-08 14:50:00|14.41|14.33|14.43|14.35|14.43|14.35|14.41|14.33|556
1720450500000|2024-07-08 14:55:00|14.46|14.38|14.43|14.35|14.46|14.38|14.43|14.35|72
1720450800000|2024-07-08 15:00:00|14.41|14.33|14.38|14.3|14.43|14.35|14.38|14.3|475
1720451100000|2024-07-08 15:05:00|||||||||150
1720451400000|2024-07-08 15:10:00|||||||||354
1720451700000|2024-07-08 15:15:00|||||||||579
1720452000000|2024-07-08 15:20:00|||||||||112
1720452300000|2024-07-08 15:25:00|14.42|14.34|14.38|14.3|14.42|14.34|14.37|14.29|1033
1720452600000|2024-07-08 15:30:00|14.4|14.32|14.42|14.34|14.42|14.34|14.38|14.3|452
1720452900000|2024-07-08 15:35:00|14.38|14.3|14.38|14.3|14.42|14.34|14.38|14.3|3
1720453200000|2024-07-08 15:40:00|||||||||7
1720453500000|2024-07-08 15:45:00|14.39|14.31|14.42|14.34|14.42|14.34|14.38|14.3|760
1720453800000|2024-07-08 15:50:00|||||||||3
1720454100000|2024-07-08 15:55:00|14.43|14.35|14.43|14.35|14.43|14.35|14.42|14.34|346
1720454400000|2024-07-08 16:00:00|||||||||132
1720454700000|2024-07-08 16:05:00|14.44|14.36|14.43|14.35|14.44|14.36|14.43|14.35|155
1720455000000|2024-07-08 16:10:00|14.44|14.36|14.43|14.35|14.44|14.36|14.43|14.35|33
1720455600000|2024-07-08 16:20:00|||||||||6
1720455900000|2024-07-08 16:25:00|||||||||3
1720456200000|2024-07-08 16:30:00|||||||||3
1720456500000|2024-07-08 16:35:00|||||||||4
1720456800000|2024-07-08 16:40:00|||||||||4
1720457100000|2024-07-08 16:45:00|||||||||1
1720457400000|2024-07-08 16:50:00|||||||||3
1720457700000|2024-07-08 16:55:00|||||||||2
1720458000000|2024-07-08 17:00:00|||||||||1
1720458300000|2024-07-08 17:05:00|||||||||197
1720458900000|2024-07-08 17:15:00|||||||||1
1720459800000|2024-07-08 17:30:00|||||||||2
1720460100000|2024-07-08 17:35:00|||||||||21
1720460400000|2024-07-08 17:40:00|||||||||1
1720461300000|2024-07-08 17:55:00|||||||||1
1720461900000|2024-07-08 18:05:00|||||||||1
1720462200000|2024-07-08 18:10:00|||||||||1
1720462500000|2024-07-08 18:15:00|||||||||2
1720463100000|2024-07-08 18:25:00|||||||||2
1720463400000|2024-07-08 18:30:00|||||||||1
1720464000000|2024-07-08 18:40:00|||||||||3
1720464300000|2024-07-08 18:45:00|||||||||4
1720464600000|2024-07-08 18:50:00|||||||||1
1720464900000|2024-07-08 18:55:00|||||||||2
1720465500000|2024-07-08 19:05:00|||||||||1
1720466400000|2024-07-08 19:20:00|||||||||3
1720466700000|2024-07-08 19:25:00|14.45|14.37|14.43|14.35|14.45|14.37|14.43|14.35|35
1720467000000|2024-07-08 19:30:00|||||||||5
1720467300000|2024-07-08 19:35:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|1
1720467900000|2024-07-08 19:45:00|||||||||11
1720468200000|2024-07-08 19:50:00|||||||||11
1720468500000|2024-07-08 19:55:00|14.45|14.37|14.44|14.36|14.45|14.37|14.44|14.36|102
1720484100000|2024-07-09 00:15:00|14.52|14.27|14.53|14.28|14.53|14.28|14.52|14.27|1
1720484400000|2024-07-09 00:20:00|14.44|14.36|14.44|14.36|14.44|14.36|14.42|14.34|0
1720484700000|2024-07-09 00:25:00|||||||||1
1720485900000|2024-07-09 00:45:00|14.39|14.31|14.39|14.31|14.42|14.34|14.39|14.31|18
1720486200000|2024-07-09 00:50:00|14.42|14.34|14.42|14.34|14.44|14.36|14.39|14.31|17
1720486500000|2024-07-09 00:55:00|14.41|14.33|14.41|14.33|14.42|14.34|14.39|14.31|9
1720486800000|2024-07-09 01:00:00|14.39|14.31|14.39|14.31|14.42|14.34|14.39|14.31|7
1720487100000|2024-07-09 01:05:00|14.41|14.33|14.41|14.33|14.41|14.33|14.39|14.31|0
1720487400000|2024-07-09 01:10:00|14.39|14.31|14.39|14.31|14.41|14.33|14.39|14.31|0
1720487700000|2024-07-09 01:15:00|14.41|14.33|14.41|14.33|14.41|14.33|14.39|14.31|0
1720488000000|2024-07-09 01:20:00|14.39|14.31|14.39|14.31|14.41|14.33|14.39|14.31|0
1720488300000|2024-07-09 01:25:00|14.41|14.33|14.41|14.33|14.41|14.33|14.39|14.31|0
1720490100000|2024-07-09 01:55:00|14.43|14.35|14.4|14.32|14.43|14.35|14.4|14.32|44
1720490400000|2024-07-09 02:00:00|14.42|14.34|14.4|14.32|14.42|14.34|14.4|14.32|3
1720490700000|2024-07-09 02:05:00|14.42|14.34|14.4|14.32|14.42|14.34|14.4|14.32|0
1720491000000|2024-07-09 02:10:00|14.41|14.33|14.4|14.32|14.42|14.34|14.4|14.32|3
1720491600000|2024-07-09 02:20:00|14.42|14.34|14.45|14.37|14.48|14.4|14.42|14.34|70
1720491900000|2024-07-09 02:25:00|14.47|14.39|14.45|14.37|14.47|14.39|14.45|14.37|0
1720492800000|2024-07-09 02:40:00|14.47|14.39|14.45|14.37|14.47|14.39|14.45|14.37|0
1720494900000|2024-07-09 03:15:00|||||||||3
1720495500000|2024-07-09 03:25:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|7
1720495800000|2024-07-09 03:30:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|0
1720499400000|2024-07-09 04:30:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|16
1720499700000|2024-07-09 04:35:00|||||||||8
1720500300000|2024-07-09 04:45:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1720500600000|2024-07-09 04:50:00|14.45|14.37|14.44|14.36|14.46|14.38|14.41|14.33|37
1720500900000|2024-07-09 04:55:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|0
1720501200000|2024-07-09 05:00:00|14.41|14.33|14.42|14.34|14.43|14.35|14.41|14.33|47
1720501500000|2024-07-09 05:05:00|14.4|14.32|14.42|14.34|14.42|14.34|14.4|14.32|0
1720501800000|2024-07-09 05:10:00|14.44|14.36|14.42|14.34|14.44|14.36|14.41|14.33|0
1720502100000|2024-07-09 05:15:00|14.41|14.33|14.37|14.29|14.41|14.33|14.37|14.29|0
1720502400000|2024-07-09 05:20:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|0
1720502700000|2024-07-09 05:25:00|14.37|14.29|14.37|14.29|14.37|14.29|14.37|14.29|0
1720503000000|2024-07-09 05:30:00|14.38|14.3|14.38|14.3|14.38|14.3|14.38|14.3|0
1720503300000|2024-07-09 05:35:00|14.43|14.35|14.43|14.35|14.43|14.35|14.41|14.33|26
1720503900000|2024-07-09 05:45:00|||||||||30
1720504200000|2024-07-09 05:50:00|14.47|14.39|14.45|14.37|14.47|14.39|14.45|14.37|3
1720504500000|2024-07-09 05:55:00|14.47|14.39|14.43|14.35|14.47|14.39|14.43|14.35|3
1720504800000|2024-07-09 06:00:00|14.44|14.36|14.44|14.36|14.44|14.36|14.43|14.35|15
1720505400000|2024-07-09 06:10:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|0
1720506300000|2024-07-09 06:25:00|||||||||32
1720506600000|2024-07-09 06:30:00|||||||||3
1720506900000|2024-07-09 06:35:00|||||||||11
1720507200000|2024-07-09 06:40:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|45
1720507500000|2024-07-09 06:45:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|105
1720507800000|2024-07-09 06:50:00|||||||||5
1720508100000|2024-07-09 06:55:00|||||||||49
1720508400000|2024-07-09 07:00:00|14.52|14.44|14.53|14.45|14.57|14.49|14.52|14.44|208
1720508700000|2024-07-09 07:05:00|14.52|14.44|14.53|14.45|14.57|14.49|14.52|14.44|178
1720509000000|2024-07-09 07:10:00|14.57|14.49|14.53|14.45|14.57|14.49|14.53|14.45|24
1720509300000|2024-07-09 07:15:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|288
1720509600000|2024-07-09 07:20:00|14.59|14.51|14.59|14.51|14.59|14.51|14.58|14.5|500
1720509900000|2024-07-09 07:25:00|14.58|14.5|14.58|14.5|14.62|14.54|14.58|14.5|486
1720510200000|2024-07-09 07:30:00|14.57|14.49|14.61|14.53|14.62|14.54|14.57|14.49|214
1720510500000|2024-07-09 07:35:00|14.62|14.54|14.6|14.52|14.62|14.54|14.6|14.52|143
1720510800000|2024-07-09 07:40:00|14.57|14.49|14.6|14.52|14.6|14.52|14.57|14.49|42
1720511100000|2024-07-09 07:45:00|14.59|14.51|14.59|14.51|14.6|14.52|14.57|14.49|1164
1720511400000|2024-07-09 07:50:00|14.6|14.52|14.57|14.49|14.61|14.53|14.57|14.49|47
1720511700000|2024-07-09 07:55:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|389
1720512000000|2024-07-09 08:00:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|13
1720512300000|2024-07-09 08:05:00|||||||||1085
1720512600000|2024-07-09 08:10:00|||||||||51
1720512900000|2024-07-09 08:15:00|||||||||24
1720513200000|2024-07-09 08:20:00|||||||||58
1720513500000|2024-07-09 08:25:00|||||||||42
1720513800000|2024-07-09 08:30:00|||||||||24
1720514100000|2024-07-09 08:35:00|||||||||610
1720514400000|2024-07-09 08:40:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|223
1720514700000|2024-07-09 08:45:00|14.48|14.4|14.47|14.39|14.48|14.4|14.47|14.39|348
1720515000000|2024-07-09 08:50:00|||||||||129
1720515300000|2024-07-09 08:55:00|||||||||9
1720515600000|2024-07-09 09:00:00|14.46|14.38|14.42|14.34|14.47|14.39|14.42|14.34|1001
1720515900000|2024-07-09 09:05:00|14.43|14.35|14.47|14.39|14.47|14.39|14.42|14.34|318
1720516200000|2024-07-09 09:10:00|14.43|14.35|14.43|14.35|14.47|14.39|14.43|14.35|11
1720516500000|2024-07-09 09:15:00|14.47|14.39|14.43|14.35|14.47|14.39|14.42|14.34|166
1720516800000|2024-07-09 09:20:00|14.47|14.39|14.47|14.39|14.47|14.39|14.43|14.35|32
1720517100000|2024-07-09 09:25:00|||||||||56
1720517400000|2024-07-09 09:30:00|||||||||41
1720517700000|2024-07-09 09:35:00|14.45|14.37|14.43|14.35|14.45|14.37|14.43|14.35|12
1720518000000|2024-07-09 09:40:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|54
1720518300000|2024-07-09 09:45:00|14.45|14.37|14.45|14.37|14.45|14.37|14.45|14.37|11
1720518600000|2024-07-09 09:50:00|14.47|14.39|14.42|14.34|14.47|14.39|14.42|14.34|251
1720518900000|2024-07-09 09:55:00|14.43|14.35|14.45|14.37|14.47|14.39|14.43|14.35|132
1720519200000|2024-07-09 10:00:00|14.42|14.34|14.42|14.34|14.43|14.35|14.42|14.34|510
1720519500000|2024-07-09 10:05:00|14.43|14.35|14.42|14.34|14.47|14.39|14.42|14.34|279
1720519800000|2024-07-09 10:10:00|14.43|14.35|14.42|14.34|14.43|14.35|14.42|14.34|79
1720520100000|2024-07-09 10:15:00|||||||||22
1720520400000|2024-07-09 10:20:00|||||||||11
1720520700000|2024-07-09 10:25:00|||||||||46
1720521000000|2024-07-09 10:30:00|14.4|14.32|14.38|14.3|14.4|14.32|14.38|14.3|15
1720521300000|2024-07-09 10:35:00|14.42|14.34|14.38|14.3|14.42|14.34|14.38|14.3|65
1720521600000|2024-07-09 10:40:00|14.42|14.34|14.42|14.34|14.42|14.34|14.38|14.3|8
1720521900000|2024-07-09 10:45:00|14.43|14.35|14.47|14.39|14.47|14.39|14.42|14.34|598
1720522200000|2024-07-09 10:50:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|106
1720522500000|2024-07-09 10:55:00|||||||||23
1720522800000|2024-07-09 11:00:00|14.44|14.36|14.46|14.38|14.47|14.39|14.44|14.36|300
1720523100000|2024-07-09 11:05:00|14.47|14.39|14.47|14.39|14.47|14.39|14.46|14.38|159
1720523400000|2024-07-09 11:10:00|||||||||20
1720523700000|2024-07-09 11:15:00|||||||||117
1720524000000|2024-07-09 11:20:00|||||||||7
1720524300000|2024-07-09 11:25:00|14.48|14.4|14.52|14.44|14.52|14.44|14.48|14.4|600
1720524600000|2024-07-09 11:30:00|14.5|14.42|14.47|14.39|14.52|14.44|14.47|14.39|208
1720524900000|2024-07-09 11:35:00|14.51|14.43|14.46|14.38|14.51|14.43|14.46|14.38|181
1720525200000|2024-07-09 11:40:00|14.47|14.39|14.47|14.39|14.47|14.39|14.46|14.38|145
1720525800000|2024-07-09 11:50:00|||||||||20
1720526100000|2024-07-09 11:55:00|||||||||10
1720526400000|2024-07-09 12:00:00|||||||||21
1720526700000|2024-07-09 12:05:00|||||||||26
1720527000000|2024-07-09 12:10:00|||||||||9
1720527300000|2024-07-09 12:15:00|||||||||27
1720527600000|2024-07-09 12:20:00|||||||||42
1720527900000|2024-07-09 12:25:00|14.52|14.44|14.52|14.44|14.52|14.44|14.5|14.42|80
1720528200000|2024-07-09 12:30:00|14.57|14.49|14.57|14.49|14.57|14.49|14.52|14.44|375
1720528500000|2024-07-09 12:35:00|14.56|14.48|14.57|14.49|14.57|14.49|14.56|14.48|112
1720528800000|2024-07-09 12:40:00|||||||||1
1720529100000|2024-07-09 12:45:00|14.56|14.48|14.56|14.48|14.57|14.49|14.56|14.48|156
1720529400000|2024-07-09 12:50:00|||||||||133
1720529700000|2024-07-09 12:55:00|14.57|14.49|14.56|14.48|14.57|14.49|14.56|14.48|121
1720530000000|2024-07-09 13:00:00|14.54|14.46|14.53|14.45|14.56|14.48|14.52|14.44|384
1720530300000|2024-07-09 13:05:00|||||||||177
1720530600000|2024-07-09 13:10:00|14.56|14.48|14.56|14.48|14.56|14.48|14.54|14.46|56
1720530900000|2024-07-09 13:15:00|||||||||192
1720531200000|2024-07-09 13:20:00|||||||||14
1720531500000|2024-07-09 13:25:00|||||||||60
1720531800000|2024-07-09 13:30:00|14.58|14.5|14.56|14.48|14.58|14.5|14.56|14.48|404
1720532100000|2024-07-09 13:35:00|||||||||19
1720532400000|2024-07-09 13:40:00|||||||||672
1720532700000|2024-07-09 13:45:00|14.55|14.47|14.56|14.48|14.56|14.48|14.55|14.47|695
1720533000000|2024-07-09 13:50:00|14.58|14.5|14.61|14.53|14.61|14.53|14.58|14.5|665
1720533300000|2024-07-09 13:55:00|14.62|14.54|14.67|14.59|14.67|14.59|14.62|14.54|176
1720533600000|2024-07-09 14:00:00|14.7|14.62|14.67|14.59|14.7|14.62|14.67|14.59|1016
1720533900000|2024-07-09 14:05:00|14.72|14.64|14.72|14.64|14.72|14.64|14.67|14.59|329
1720534200000|2024-07-09 14:10:00|14.7|14.62|14.67|14.59|14.7|14.62|14.67|14.59|1261
1720534500000|2024-07-09 14:15:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|411
1720534800000|2024-07-09 14:20:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|41
1720535100000|2024-07-09 14:25:00|14.68|14.6|14.68|14.6|14.68|14.6|14.67|14.59|91
1720535400000|2024-07-09 14:30:00|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|1352
1720535700000|2024-07-09 14:35:00|14.68|14.6|14.68|14.6|14.72|14.64|14.68|14.6|108
1720536000000|2024-07-09 14:40:00|||||||||81
1720536300000|2024-07-09 14:45:00|||||||||116
1720536600000|2024-07-09 14:50:00|14.69|14.61|14.69|14.61|14.69|14.61|14.68|14.6|670
1720536900000|2024-07-09 14:55:00|14.74|14.66|14.74|14.66|14.74|14.66|14.73|14.65|611
1720537200000|2024-07-09 15:00:00|14.76|14.68|14.79|14.71|14.79|14.71|14.75|14.67|1328
1720537500000|2024-07-09 15:05:00|14.8|14.72|14.84|14.76|14.84|14.76|14.79|14.71|338
1720537800000|2024-07-09 15:10:00|14.89|14.81|14.89|14.81|14.93|14.85|14.88|14.8|465
1720538100000|2024-07-09 15:15:00|||||||||881
1720538400000|2024-07-09 15:20:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|587
1720538700000|2024-07-09 15:25:00|14.94|14.86|14.92|14.84|15.04|14.96|14.92|14.84|2415
1720539000000|2024-07-09 15:30:00|14.91|14.83|14.86|14.78|14.91|14.83|14.86|14.78|785
1720539300000|2024-07-09 15:35:00|14.87|14.79|14.82|14.74|14.87|14.79|14.82|14.74|290
1720539600000|2024-07-09 15:40:00|||||||||191
1720539900000|2024-07-09 15:45:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|303
1720540200000|2024-07-09 15:50:00|14.77|14.69|14.77|14.69|14.77|14.69|14.77|14.69|77
1720540500000|2024-07-09 15:55:00|||||||||29
1720540800000|2024-07-09 16:00:00|||||||||96
1720541100000|2024-07-09 16:05:00|||||||||71
1720541400000|2024-07-09 16:10:00|||||||||2
1720541700000|2024-07-09 16:15:00|||||||||46
1720542000000|2024-07-09 16:20:00|14.78|14.7|14.78|14.7|14.78|14.7|14.78|14.7|1
1720542300000|2024-07-09 16:25:00|||||||||7
1720542600000|2024-07-09 16:30:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|64
1720542900000|2024-07-09 16:35:00|||||||||39
1720543200000|2024-07-09 16:40:00|||||||||3
1720543500000|2024-07-09 16:45:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|9
1720543800000|2024-07-09 16:50:00|||||||||2
1720544100000|2024-07-09 16:55:00|14.8|14.72|14.76|14.68|14.8|14.72|14.76|14.68|7
1720544700000|2024-07-09 17:05:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|90
1720545000000|2024-07-09 17:10:00|||||||||35
1720545300000|2024-07-09 17:15:00|14.86|14.78|14.87|14.79|14.92|14.84|14.86|14.78|123
1720545600000|2024-07-09 17:20:00|14.88|14.8|14.88|14.8|14.9|14.82|14.88|14.8|11
1720545900000|2024-07-09 17:25:00|||||||||1
1720546200000|2024-07-09 17:30:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|10
1720546500000|2024-07-09 17:35:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|117
1720546800000|2024-07-09 17:40:00|||||||||9
1720547700000|2024-07-09 17:55:00|||||||||2
1720548300000|2024-07-09 18:05:00|14.92|14.84|14.91|14.83|14.92|14.84|14.91|14.83|60
1720550100000|2024-07-09 18:35:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1720550700000|2024-07-09 18:45:00|||||||||1
1720551000000|2024-07-09 18:50:00|14.86|14.78|14.82|14.74|14.86|14.78|14.82|14.74|171
1720551600000|2024-07-09 19:00:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|0
1720552200000|2024-07-09 19:10:00|||||||||1
1720552500000|2024-07-09 19:15:00|||||||||1
1720553100000|2024-07-09 19:25:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|150
1720553400000|2024-07-09 19:30:00|||||||||2
1720553700000|2024-07-09 19:35:00|||||||||35
1720554000000|2024-07-09 19:40:00|||||||||1
1720554300000|2024-07-09 19:45:00|||||||||1
1720554600000|2024-07-09 19:50:00|||||||||18
1720554900000|2024-07-09 19:55:00|14.82|14.74|14.8|14.72|14.84|14.76|14.8|14.72|130
1720570500000|2024-07-10 00:15:00|15|14.7|14.98|14.68|15|14.7|14.98|14.68|0
1720570800000|2024-07-10 00:20:00|14.96|14.66|14.85|14.77|14.96|14.77|14.85|14.66|0
1720571100000|2024-07-10 00:25:00|14.94|14.69|14.94|14.69|14.94|14.77|14.85|14.69|0
1720571400000|2024-07-10 00:30:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1720572000000|2024-07-10 00:40:00|14.93|14.68|14.93|14.68|14.93|14.68|14.93|14.68|0
1720576200000|2024-07-10 01:50:00|14.85|14.77|14.93|14.68|14.94|14.77|14.85|14.68|0
1720576500000|2024-07-10 01:55:00|14.85|14.77|14.93|14.68|14.98|14.77|14.85|14.68|0
1720581900000|2024-07-10 03:25:00|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1720585500000|2024-07-10 04:25:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|0
1720585800000|2024-07-10 04:30:00|14.9|14.65|14.82|14.74|14.9|14.74|14.81|14.64|0
1720587300000|2024-07-10 04:55:00|14.81|14.73|14.82|14.74|14.82|14.74|14.81|14.73|0
1720588200000|2024-07-10 05:10:00|14.81|14.73|14.84|14.76|14.84|14.76|14.78|14.7|19
1720589700000|2024-07-10 05:35:00|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|5
1720590000000|2024-07-10 05:40:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|0
1720590600000|2024-07-10 05:50:00|||||||||12
1720590900000|2024-07-10 05:55:00|14.87|14.79|14.82|14.74|14.87|14.79|14.82|14.74|20
1720591200000|2024-07-10 06:00:00|14.84|14.76|14.82|14.74|14.84|14.76|14.82|14.74|1
1720591500000|2024-07-10 06:05:00|||||||||46
1720591800000|2024-07-10 06:10:00|||||||||4
1720592100000|2024-07-10 06:15:00|||||||||6
1720592400000|2024-07-10 06:20:00|14.81|14.73|14.77|14.69|14.81|14.73|14.77|14.69|63
1720593600000|2024-07-10 06:40:00|||||||||21
1720593900000|2024-07-10 06:45:00|14.76|14.68|14.76|14.68|14.76|14.68|14.74|14.66|9
1720594200000|2024-07-10 06:50:00|14.74|14.66|14.74|14.66|14.76|14.68|14.72|14.64|0
1720594500000|2024-07-10 06:55:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|1
1720594800000|2024-07-10 07:00:00|14.74|14.66|14.76|14.68|14.76|14.68|14.71|14.63|167
1720595100000|2024-07-10 07:05:00|14.72|14.64|14.81|14.73|14.81|14.73|14.71|14.63|382
1720595400000|2024-07-10 07:10:00|14.79|14.71|14.81|14.73|14.82|14.74|14.76|14.68|292
1720595700000|2024-07-10 07:15:00|14.82|14.74|14.81|14.73|14.86|14.78|14.81|14.73|263
1720596000000|2024-07-10 07:20:00|14.82|14.74|14.86|14.78|14.86|14.78|14.82|14.74|186
1720596300000|2024-07-10 07:25:00|14.85|14.77|14.86|14.78|14.86|14.78|14.85|14.77|184
1720596600000|2024-07-10 07:30:00|14.84|14.76|14.81|14.73|14.86|14.78|14.81|14.73|278
1720596900000|2024-07-10 07:35:00|||||||||7
1720597200000|2024-07-10 07:40:00|14.82|14.74|14.81|14.73|14.82|14.74|14.81|14.73|382
1720597500000|2024-07-10 07:45:00|14.77|14.69|14.77|14.69|14.77|14.69|14.76|14.68|534
1720597800000|2024-07-10 07:50:00|14.81|14.73|14.81|14.73|14.81|14.73|14.77|14.69|8
1720598100000|2024-07-10 07:55:00|14.77|14.69|14.81|14.73|14.81|14.73|14.77|14.69|2
1720598400000|2024-07-10 08:00:00|14.79|14.71|14.79|14.71|14.81|14.73|14.77|14.69|36
1720598700000|2024-07-10 08:05:00|14.81|14.73|14.73|14.65|14.81|14.73|14.73|14.65|97
1720599000000|2024-07-10 08:10:00|14.72|14.64|14.76|14.68|14.77|14.69|14.72|14.64|332
1720599300000|2024-07-10 08:15:00|14.77|14.69|14.78|14.7|14.78|14.7|14.76|14.68|61
1720599900000|2024-07-10 08:25:00|14.77|14.69|14.73|14.65|14.77|14.69|14.73|14.65|6
1720600200000|2024-07-10 08:30:00|14.72|14.64|14.72|14.64|14.75|14.67|14.72|14.64|553
1720600500000|2024-07-10 08:35:00|||||||||2
1720600800000|2024-07-10 08:40:00|14.77|14.69|14.76|14.68|14.81|14.73|14.76|14.68|872
1720601100000|2024-07-10 08:45:00|||||||||1
1720601400000|2024-07-10 08:50:00|||||||||27
1720601700000|2024-07-10 08:55:00|||||||||13
1720602000000|2024-07-10 09:00:00|||||||||11
1720602300000|2024-07-10 09:05:00|||||||||35
1720602600000|2024-07-10 09:10:00|14.74|14.66|14.75|14.67|14.76|14.68|14.71|14.63|184
1720602900000|2024-07-10 09:15:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|166
1720603200000|2024-07-10 09:20:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|142
1720603500000|2024-07-10 09:25:00|14.66|14.58|14.7|14.62|14.7|14.62|14.66|14.58|8
1720603800000|2024-07-10 09:30:00|||||||||28
1720604100000|2024-07-10 09:35:00|||||||||24
1720604400000|2024-07-10 09:40:00|||||||||33
1720604700000|2024-07-10 09:45:00|||||||||14
1720605000000|2024-07-10 09:50:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|41
1720605300000|2024-07-10 09:55:00|14.7|14.62|14.7|14.62|14.71|14.63|14.7|14.62|428
1720605600000|2024-07-10 10:00:00|14.68|14.6|14.7|14.62|14.7|14.62|14.66|14.58|26
1720605900000|2024-07-10 10:05:00|14.66|14.58|14.66|14.58|14.7|14.62|14.66|14.58|102
1720606200000|2024-07-10 10:10:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|9
1720606500000|2024-07-10 10:15:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|41
1720606800000|2024-07-10 10:20:00|||||||||28
1720607100000|2024-07-10 10:25:00|||||||||14
1720607400000|2024-07-10 10:30:00|||||||||8
1720607700000|2024-07-10 10:35:00|||||||||4
1720608000000|2024-07-10 10:40:00|||||||||53
1720608300000|2024-07-10 10:45:00|||||||||8
1720608600000|2024-07-10 10:50:00|14.71|14.63|14.66|14.58|14.71|14.63|14.66|14.58|603
1720608900000|2024-07-10 10:55:00|14.7|14.62|14.7|14.62|14.71|14.63|14.66|14.58|1128
1720609200000|2024-07-10 11:00:00|||||||||361
1720609500000|2024-07-10 11:05:00|14.71|14.63|14.71|14.63|14.71|14.63|14.7|14.62|261
1720609800000|2024-07-10 11:10:00|||||||||55
1720610100000|2024-07-10 11:15:00|14.72|14.64|14.71|14.63|14.72|14.64|14.71|14.63|527
1720610400000|2024-07-10 11:20:00|14.72|14.64|14.71|14.63|14.72|14.64|14.71|14.63|372
1720610700000|2024-07-10 11:25:00|14.72|14.64|14.77|14.69|14.77|14.69|14.72|14.64|720
1720611000000|2024-07-10 11:30:00|||||||||1
1720611300000|2024-07-10 11:35:00|14.76|14.68|14.72|14.64|14.76|14.68|14.72|14.64|97
1720611600000|2024-07-10 11:40:00|14.71|14.63|14.67|14.59|14.72|14.64|14.67|14.59|255
1720612200000|2024-07-10 11:50:00|||||||||83
1720612500000|2024-07-10 11:55:00|||||||||5
1720612800000|2024-07-10 12:00:00|||||||||28
1720613100000|2024-07-10 12:05:00|||||||||4
1720613400000|2024-07-10 12:10:00|||||||||5
1720613700000|2024-07-10 12:15:00|||||||||33
1720614000000|2024-07-10 12:20:00|||||||||13
1720614300000|2024-07-10 12:25:00|14.66|14.58|14.66|14.58|14.67|14.59|14.66|14.58|257
1720614600000|2024-07-10 12:30:00|||||||||30
1720614900000|2024-07-10 12:35:00|||||||||29
1720615200000|2024-07-10 12:40:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|178
1720615500000|2024-07-10 12:45:00|14.66|14.58|14.67|14.59|14.67|14.59|14.66|14.58|96
1720615800000|2024-07-10 12:50:00|||||||||7
1720616100000|2024-07-10 12:55:00|14.66|14.58|14.67|14.59|14.67|14.59|14.66|14.58|296
1720616400000|2024-07-10 13:00:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|150
1720616700000|2024-07-10 13:05:00|||||||||63
1720617000000|2024-07-10 13:10:00|||||||||39
1720617300000|2024-07-10 13:15:00|||||||||52
1720617600000|2024-07-10 13:20:00|||||||||34
1720617900000|2024-07-10 13:25:00|||||||||19
1720618200000|2024-07-10 13:30:00|||||||||44
1720618500000|2024-07-10 13:35:00|||||||||51
1720618800000|2024-07-10 13:40:00|14.62|14.54|14.66|14.58|14.66|14.58|14.62|14.54|79
1720619100000|2024-07-10 13:45:00|||||||||174
1720619400000|2024-07-10 13:50:00|14.62|14.54|14.61|14.53|14.64|14.56|14.61|14.53|74
1720619700000|2024-07-10 13:55:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|189
1720620000000|2024-07-10 14:00:00|14.57|14.49|14.61|14.53|14.61|14.53|14.56|14.48|559
1720620300000|2024-07-10 14:05:00|14.59|14.51|14.56|14.48|14.59|14.51|14.56|14.48|148
1720620600000|2024-07-10 14:10:00|14.59|14.51|14.61|14.53|14.61|14.53|14.57|14.49|348
1720620900000|2024-07-10 14:15:00|||||||||51
1720621200000|2024-07-10 14:20:00|||||||||50
1720621500000|2024-07-10 14:25:00|||||||||76
1720621800000|2024-07-10 14:30:00|14.62|14.54|14.61|14.53|14.62|14.54|14.61|14.53|1249
1720622100000|2024-07-10 14:35:00|14.57|14.49|14.62|14.54|14.62|14.54|14.57|14.49|1411
1720622400000|2024-07-10 14:40:00|||||||||81
1720622700000|2024-07-10 14:45:00|||||||||755
1720623000000|2024-07-10 14:50:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|52
1720623300000|2024-07-10 14:55:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|48
1720623600000|2024-07-10 15:00:00|||||||||113
1720623900000|2024-07-10 15:05:00|||||||||697
1720624200000|2024-07-10 15:10:00|||||||||369
1720624500000|2024-07-10 15:15:00|||||||||122
1720624800000|2024-07-10 15:20:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|820
1720625100000|2024-07-10 15:25:00|14.62|14.54|14.62|14.54|14.62|14.54|14.61|14.53|1453
1720625400000|2024-07-10 15:30:00|||||||||137
1720625700000|2024-07-10 15:35:00|||||||||37
1720626000000|2024-07-10 15:40:00|14.63|14.55|14.62|14.54|14.63|14.55|14.58|14.5|559
1720626300000|2024-07-10 15:45:00|||||||||1
1720626600000|2024-07-10 15:50:00|||||||||18
1720626900000|2024-07-10 15:55:00|||||||||32
1720627200000|2024-07-10 16:00:00|||||||||1
1720627500000|2024-07-10 16:05:00|||||||||2
1720627800000|2024-07-10 16:10:00|||||||||130
1720628100000|2024-07-10 16:15:00|||||||||1
1720628700000|2024-07-10 16:25:00|||||||||5
1720629000000|2024-07-10 16:30:00|||||||||6
1720629300000|2024-07-10 16:35:00|||||||||3
1720630200000|2024-07-10 16:50:00|||||||||2
1720631100000|2024-07-10 17:05:00|||||||||41
1720632600000|2024-07-10 17:30:00|||||||||22
1720635600000|2024-07-10 18:20:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|148
1720635900000|2024-07-10 18:25:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1720638600000|2024-07-10 19:10:00|||||||||4
1720639500000|2024-07-10 19:25:00|||||||||2
1720639800000|2024-07-10 19:30:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|80
1720640400000|2024-07-10 19:40:00|||||||||3
1720640700000|2024-07-10 19:45:00|||||||||2
1720641000000|2024-07-10 19:50:00|14.67|14.59|14.62|14.54|14.67|14.59|14.62|14.54|80
1720641300000|2024-07-10 19:55:00|14.63|14.55|14.67|14.59|14.67|14.59|14.62|14.54|69
1720656900000|2024-07-11 00:15:00|14.84|14.54|14.82|14.52|14.84|14.54|14.82|14.52|0
1720657200000|2024-07-11 00:20:00|14.83|14.53|14.87|14.62|14.87|14.62|14.83|14.53|0
1720659600000|2024-07-11 01:00:00|14.88|14.63|14.88|14.63|14.88|14.63|14.88|14.63|0
1720661100000|2024-07-11 01:25:00|14.77|14.69|14.69|14.61|14.82|14.69|14.63|14.55|199
1720661400000|2024-07-11 01:30:00|14.71|14.63|14.64|14.56|14.75|14.67|14.64|14.56|102
1720661700000|2024-07-11 01:35:00|14.66|14.58|14.74|14.66|14.77|14.69|14.64|14.56|102
1720662000000|2024-07-11 01:40:00|14.7|14.62|14.66|14.58|14.7|14.62|14.64|14.56|44
1720662600000|2024-07-11 01:50:00|14.68|14.6|14.76|14.68|14.76|14.68|14.68|14.6|1
1720662900000|2024-07-11 01:55:00|14.66|14.58|14.66|14.58|14.74|14.66|14.66|14.58|47
1720663200000|2024-07-11 02:00:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|0
1720663500000|2024-07-11 02:05:00|||||||||3
1720663800000|2024-07-11 02:10:00|14.7|14.62|14.67|14.59|14.74|14.66|14.65|14.57|84
1720664100000|2024-07-11 02:15:00|14.65|14.57|14.65|14.57|14.74|14.57|14.65|14.49|1
1720665000000|2024-07-11 02:30:00|||||||||13
1720668600000|2024-07-11 03:30:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|0
1720668900000|2024-07-11 03:35:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1720669200000|2024-07-11 03:40:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|0
1720670100000|2024-07-11 03:55:00|14.64|14.56|14.65|14.57|14.65|14.57|14.64|14.56|0
1720674900000|2024-07-11 05:15:00|14.72|14.64|14.65|14.57|14.72|14.64|14.65|14.57|5
1720675800000|2024-07-11 05:30:00|14.74|14.49|14.74|14.49|14.74|14.49|14.74|14.49|1
1720677000000|2024-07-11 05:50:00|14.66|14.58|14.7|14.62|14.7|14.62|14.66|14.58|7
1720677300000|2024-07-11 05:55:00|14.67|14.59|14.67|14.59|14.7|14.62|14.67|14.59|13
1720677600000|2024-07-11 06:00:00|14.65|14.57|14.62|14.54|14.65|14.57|14.62|14.54|6
1720677900000|2024-07-11 06:05:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|9
1720678200000|2024-07-11 06:10:00|14.63|14.55|14.63|14.55|14.65|14.57|14.63|14.55|0
1720678500000|2024-07-11 06:15:00|14.65|14.57|14.63|14.55|14.65|14.57|14.63|14.55|0
1720678800000|2024-07-11 06:20:00|14.68|14.6|14.68|14.6|14.68|14.6|14.68|14.6|68
1720679100000|2024-07-11 06:25:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|33
1720679400000|2024-07-11 06:30:00|14.62|14.54|14.57|14.49|14.62|14.54|14.57|14.49|223
1720680000000|2024-07-11 06:40:00|14.58|14.5|14.62|14.54|14.62|14.54|14.58|14.5|5
1720680300000|2024-07-11 06:45:00|14.6|14.52|14.57|14.49|14.62|14.54|14.57|14.49|20
1720680600000|2024-07-11 06:50:00|||||||||198
1720681200000|2024-07-11 07:00:00|14.62|14.54|14.62|14.54|14.62|14.54|14.57|14.49|71
1720681500000|2024-07-11 07:05:00|14.57|14.49|14.57|14.49|14.62|14.54|14.57|14.49|269
1720681800000|2024-07-11 07:10:00|14.58|14.5|14.57|14.49|14.58|14.5|14.57|14.49|69
1720682100000|2024-07-11 07:15:00|14.62|14.54|14.62|14.54|14.62|14.54|14.57|14.49|146
1720682400000|2024-07-11 07:20:00|14.58|14.5|14.62|14.54|14.62|14.54|14.58|14.5|123
1720682700000|2024-07-11 07:25:00|14.63|14.55|14.67|14.59|14.67|14.59|14.63|14.55|77
1720683000000|2024-07-11 07:30:00|14.62|14.54|14.62|14.54|14.67|14.59|14.62|14.54|305
1720683300000|2024-07-11 07:35:00|14.67|14.59|14.67|14.59|14.67|14.59|14.62|14.54|167
1720683600000|2024-07-11 07:40:00|14.65|14.57|14.65|14.57|14.67|14.59|14.65|14.57|16
1720683900000|2024-07-11 07:45:00|14.67|14.59|14.65|14.57|14.67|14.59|14.65|14.57|0
1720684200000|2024-07-11 07:50:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|87
1720684500000|2024-07-11 07:55:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|12
1720684800000|2024-07-11 08:00:00|||||||||5
1720685100000|2024-07-11 08:05:00|||||||||4
1720685400000|2024-07-11 08:10:00|||||||||35
1720685700000|2024-07-11 08:15:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|101
1720686000000|2024-07-11 08:20:00|14.62|14.54|14.63|14.55|14.63|14.55|14.62|14.54|59
1720686300000|2024-07-11 08:25:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|7
1720686600000|2024-07-11 08:30:00|||||||||56
1720686900000|2024-07-11 08:35:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|59
1720687200000|2024-07-11 08:40:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|51
1720687800000|2024-07-11 08:50:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|48
1720688100000|2024-07-11 08:55:00|||||||||22
1720688400000|2024-07-11 09:00:00|||||||||4
1720688700000|2024-07-11 09:05:00|||||||||2
1720689000000|2024-07-11 09:10:00|||||||||2
1720689300000|2024-07-11 09:15:00|||||||||16
1720689600000|2024-07-11 09:20:00|14.62|14.54|14.58|14.5|14.62|14.54|14.58|14.5|98
1720689900000|2024-07-11 09:25:00|14.6|14.52|14.62|14.54|14.62|14.54|14.6|14.52|2
1720690200000|2024-07-11 09:30:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|60
1720691100000|2024-07-11 09:45:00|||||||||8
1720691400000|2024-07-11 09:50:00|||||||||103
1720692000000|2024-07-11 10:00:00|||||||||1
1720692600000|2024-07-11 10:10:00|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|0
1720692900000|2024-07-11 10:15:00|14.65|14.57|14.63|14.55|14.67|14.59|14.63|14.55|11
1720693200000|2024-07-11 10:20:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|336
1720693500000|2024-07-11 10:25:00|14.65|14.57|14.67|14.59|14.67|14.59|14.65|14.57|130
1720693800000|2024-07-11 10:30:00|||||||||4
1720694700000|2024-07-11 10:45:00|||||||||107
1720695000000|2024-07-11 10:50:00|14.66|14.58|14.67|14.59|14.67|14.59|14.66|14.58|75
1720695300000|2024-07-11 10:55:00|||||||||7
1720696500000|2024-07-11 11:15:00|||||||||4
1720696800000|2024-07-11 11:20:00|||||||||10
1720697100000|2024-07-11 11:25:00|||||||||3
1720697400000|2024-07-11 11:30:00|||||||||4
1720697700000|2024-07-11 11:35:00|||||||||17
1720698000000|2024-07-11 11:40:00|||||||||2
1720698300000|2024-07-11 11:45:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|286
1720698600000|2024-07-11 11:50:00|||||||||147
1720699800000|2024-07-11 12:10:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|295
1720700100000|2024-07-11 12:15:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|209
1720700400000|2024-07-11 12:20:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|10
1720700700000|2024-07-11 12:25:00|14.57|14.49|14.59|14.51|14.59|14.51|14.55|14.47|30
1720701000000|2024-07-11 12:30:00|14.51|14.43|14.47|14.39|14.6|14.5|14.41|14.33|820
1720701300000|2024-07-11 12:35:00|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|745
1720701600000|2024-07-11 12:40:00|14.49|14.41|14.52|14.44|14.52|14.44|14.49|14.41|33
1720701900000|2024-07-11 12:45:00|||||||||57
1720702200000|2024-07-11 12:50:00|14.57|14.49|14.57|14.49|14.57|14.49|14.52|14.44|54
1720702500000|2024-07-11 12:55:00|14.54|14.46|14.57|14.49|14.57|14.49|14.52|14.44|183
1720702800000|2024-07-11 13:00:00|14.54|14.46|14.52|14.44|14.57|14.49|14.52|14.44|285
1720703100000|2024-07-11 13:05:00|||||||||156
1720703400000|2024-07-11 13:10:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|42
1720703700000|2024-07-11 13:15:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|7
1720704000000|2024-07-11 13:20:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|192
1720704300000|2024-07-11 13:25:00|||||||||2
1720704600000|2024-07-11 13:30:00|14.42|14.34|14.47|14.39|14.47|14.39|14.42|14.34|254
1720704900000|2024-07-11 13:35:00|14.49|14.41|14.52|14.44|14.52|14.44|14.49|14.41|76
1720705200000|2024-07-11 13:40:00|||||||||109
1720705500000|2024-07-11 13:45:00|||||||||2
1720705800000|2024-07-11 13:50:00|14.55|14.47|14.57|14.49|14.57|14.49|14.52|14.44|367
1720706100000|2024-07-11 13:55:00|||||||||91
1720706400000|2024-07-11 14:00:00|14.52|14.44|14.57|14.49|14.57|14.49|14.52|14.44|384
1720706700000|2024-07-11 14:05:00|||||||||59
1720707000000|2024-07-11 14:10:00|14.61|14.53|14.62|14.54|14.64|14.56|14.61|14.53|481
1720707300000|2024-07-11 14:15:00|14.64|14.56|14.68|14.6|14.72|14.64|14.62|14.54|201
1720707600000|2024-07-11 14:20:00|14.7|14.62|14.68|14.6|14.73|14.65|14.68|14.6|229
1720707900000|2024-07-11 14:25:00|14.67|14.59|14.63|14.55|14.67|14.59|14.63|14.55|112
1720708200000|2024-07-11 14:30:00|14.62|14.54|14.62|14.54|14.63|14.55|14.62|14.54|439
1720708500000|2024-07-11 14:35:00|14.63|14.55|14.62|14.54|14.63|14.55|14.62|14.54|47
1720708800000|2024-07-11 14:40:00|||||||||18
1720709100000|2024-07-11 14:45:00|14.61|14.53|14.62|14.54|14.62|14.54|14.61|14.53|240
1720709400000|2024-07-11 14:50:00|14.66|14.58|14.64|14.56|14.66|14.58|14.61|14.53|239
1720709700000|2024-07-11 14:55:00|14.66|14.58|14.66|14.58|14.67|14.59|14.62|14.54|200
1720710000000|2024-07-11 15:00:00|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|271
1720710300000|2024-07-11 15:05:00|14.66|14.58|14.66|14.58|14.66|14.58|14.65|14.57|235
1720710600000|2024-07-11 15:10:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|458
1720710900000|2024-07-11 15:15:00|14.65|14.57|14.66|14.58|14.66|14.58|14.65|14.57|257
1720711200000|2024-07-11 15:20:00|14.65|14.57|14.7|14.62|14.71|14.63|14.61|14.53|284
1720711500000|2024-07-11 15:25:00|14.68|14.6|14.65|14.57|14.7|14.62|14.65|14.57|1436
1720711800000|2024-07-11 15:30:00|14.67|14.59|14.7|14.62|14.7|14.62|14.65|14.57|57
1720712100000|2024-07-11 15:35:00|14.68|14.6|14.76|14.68|14.76|14.68|14.68|14.6|749
1720712400000|2024-07-11 15:40:00|14.78|14.7|14.71|14.63|14.81|14.73|14.71|14.63|135
1720712700000|2024-07-11 15:45:00|14.7|14.62|14.73|14.65|14.75|14.67|14.7|14.62|30
1720713000000|2024-07-11 15:50:00|14.75|14.67|14.8|14.72|14.81|14.73|14.71|14.63|187
1720713300000|2024-07-11 15:55:00|14.78|14.7|14.8|14.72|14.8|14.72|14.76|14.68|278
1720713600000|2024-07-11 16:00:00|14.81|14.73|14.8|14.72|14.83|14.75|14.8|14.72|37
1720713900000|2024-07-11 16:05:00|14.78|14.7|14.75|14.67|14.8|14.72|14.75|14.67|31
1720714200000|2024-07-11 16:10:00|14.73|14.65|14.75|14.67|14.75|14.67|14.7|14.62|29
1720714500000|2024-07-11 16:15:00|14.78|14.7|14.76|14.68|14.78|14.7|14.75|14.67|0
1720714800000|2024-07-11 16:20:00|14.78|14.7|14.81|14.73|14.81|14.73|14.76|14.68|14
1720715100000|2024-07-11 16:25:00|14.8|14.72|14.76|14.68|14.81|14.73|14.76|14.68|24
1720715700000|2024-07-11 16:35:00|||||||||3
1720716300000|2024-07-11 16:45:00|14.81|14.73|14.81|14.73|14.81|14.73|14.78|14.7|16
1720716600000|2024-07-11 16:50:00|14.78|14.7|14.81|14.73|14.83|14.75|14.76|14.68|30
1720716900000|2024-07-11 16:55:00|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|0
1720717200000|2024-07-11 17:00:00|14.83|14.75|14.86|14.78|14.86|14.78|14.81|14.73|4
1720717500000|2024-07-11 17:05:00|14.81|14.73|14.81|14.73|14.86|14.78|14.81|14.73|108
1720717800000|2024-07-11 17:10:00|14.83|14.75|14.81|14.73|14.86|14.78|14.8|14.72|37
1720718100000|2024-07-11 17:15:00|14.8|14.72|14.81|14.73|14.81|14.73|14.8|14.72|1
1720718400000|2024-07-11 17:20:00|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|1
1720718700000|2024-07-11 17:25:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|69
1720719000000|2024-07-11 17:30:00|||||||||5
1720719300000|2024-07-11 17:35:00|14.76|14.68|14.75|14.67|14.76|14.68|14.75|14.67|68
1720719600000|2024-07-11 17:40:00|||||||||80
1720719900000|2024-07-11 17:45:00|14.79|14.71|14.79|14.71|14.79|14.71|14.75|14.67|417
1720720200000|2024-07-11 17:50:00|14.77|14.69|14.77|14.69|14.79|14.71|14.75|14.67|0
1720720500000|2024-07-11 17:55:00|14.75|14.67|14.77|14.69|14.79|14.71|14.75|14.67|0
1720720800000|2024-07-11 18:00:00|14.75|14.67|14.75|14.67|14.77|14.69|14.75|14.67|8
1720721100000|2024-07-11 18:05:00|14.74|14.66|14.75|14.67|14.79|14.71|14.74|14.66|26
1720721400000|2024-07-11 18:10:00|14.79|14.71|14.75|14.67|14.79|14.71|14.75|14.67|0
1720721700000|2024-07-11 18:15:00|14.74|14.66|14.72|14.64|14.75|14.67|14.72|14.64|5
1720722000000|2024-07-11 18:20:00|14.7|14.62|14.74|14.66|14.74|14.66|14.7|14.62|0
1720722300000|2024-07-11 18:25:00|14.75|14.67|14.74|14.66|14.75|14.67|14.74|14.66|7
1720722600000|2024-07-11 18:30:00|14.72|14.64|14.7|14.62|14.74|14.66|14.69|14.61|26
1720723500000|2024-07-11 18:45:00|14.74|14.66|14.7|14.62|14.74|14.66|14.7|14.62|0
1720724400000|2024-07-11 19:00:00|14.67|14.59|14.67|14.59|14.7|14.62|14.65|14.57|44
1720724700000|2024-07-11 19:05:00|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|0
1720725600000|2024-07-11 19:20:00|||||||||18
1720725900000|2024-07-11 19:25:00|14.72|14.64|14.75|14.67|14.75|14.67|14.72|14.64|4
1720726200000|2024-07-11 19:30:00|14.72|14.64|14.7|14.62|14.72|14.64|14.7|14.62|25
1720726800000|2024-07-11 19:40:00|14.72|14.64|14.75|14.67|14.75|14.67|14.72|14.64|0
1720727100000|2024-07-11 19:45:00|14.72|14.64|14.7|14.62|14.72|14.64|14.7|14.62|0
1720727400000|2024-07-11 19:50:00|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|65
1720727700000|2024-07-11 19:55:00|14.66|14.58|14.73|14.65|14.73|14.65|14.65|14.57|118
1720743300000|2024-07-12 00:15:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1720749000000|2024-07-12 01:50:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|0
1720750800000|2024-07-12 02:20:00|14.62|14.54|14.62|14.54|14.62|14.54|14.58|14.5|50
1720751400000|2024-07-12 02:30:00|14.64|14.56|14.62|14.54|14.66|14.58|14.62|14.54|4
1720760700000|2024-07-12 05:05:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|0
1720763700000|2024-07-12 05:55:00|14.67|14.59|14.63|14.55|14.67|14.59|14.63|14.55|17
1720764000000|2024-07-12 06:00:00|14.6|14.52|14.63|14.55|14.63|14.55|14.6|14.52|17
1720764600000|2024-07-12 06:10:00|||||||||2
1720764900000|2024-07-12 06:15:00|14.58|14.5|14.63|14.55|14.63|14.55|14.58|14.5|1
1720765200000|2024-07-12 06:20:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|3
1720765800000|2024-07-12 06:30:00|||||||||240
1720766700000|2024-07-12 06:45:00|||||||||1
1720767300000|2024-07-12 06:55:00|||||||||15
1720767600000|2024-07-12 07:00:00|14.56|14.48|14.58|14.5|14.58|14.5|14.53|14.45|310
1720767900000|2024-07-12 07:05:00|||||||||156
1720768500000|2024-07-12 07:15:00|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|0
1720768800000|2024-07-12 07:20:00|14.58|14.5|14.54|14.46|14.58|14.5|14.54|14.46|154
1720769100000|2024-07-12 07:25:00|14.58|14.5|14.59|14.51|14.59|14.51|14.58|14.5|72
1720769400000|2024-07-12 07:30:00|14.58|14.5|14.58|14.5|14.58|14.5|14.54|14.46|101
1720769700000|2024-07-12 07:35:00|||||||||7
1720770000000|2024-07-12 07:40:00|||||||||27
1720770300000|2024-07-12 07:45:00|14.54|14.46|14.57|14.49|14.58|14.5|14.54|14.46|135
1720770600000|2024-07-12 07:50:00|14.53|14.45|14.58|14.5|14.58|14.5|14.53|14.45|97
1720770900000|2024-07-12 07:55:00|14.53|14.45|14.53|14.45|14.57|14.49|14.53|14.45|151
1720771500000|2024-07-12 08:05:00|||||||||2
1720771800000|2024-07-12 08:10:00|14.57|14.49|14.57|14.49|14.57|14.49|14.53|14.45|22
1720772100000|2024-07-12 08:15:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|53
1720772400000|2024-07-12 08:20:00|||||||||44
1720772700000|2024-07-12 08:25:00|14.52|14.44|14.52|14.44|14.52|14.44|14.48|14.4|164
1720773000000|2024-07-12 08:30:00|||||||||94
1720773300000|2024-07-12 08:35:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|547
1720773600000|2024-07-12 08:40:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|113
1720773900000|2024-07-12 08:45:00|||||||||13
1720774200000|2024-07-12 08:50:00|14.52|14.44|14.52|14.44|14.53|14.45|14.52|14.44|489
1720774500000|2024-07-12 08:55:00|||||||||2263
1720774800000|2024-07-12 09:00:00|||||||||281
1720775100000|2024-07-12 09:05:00|||||||||16
1720775400000|2024-07-12 09:10:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|5
1720775700000|2024-07-12 09:15:00|||||||||281
1720776000000|2024-07-12 09:20:00|14.57|14.49|14.57|14.49|14.57|14.49|14.53|14.45|64
1720776300000|2024-07-12 09:25:00|||||||||811
1720776600000|2024-07-12 09:30:00|||||||||35
1720777200000|2024-07-12 09:40:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|340
1720777500000|2024-07-12 09:45:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|59
1720777800000|2024-07-12 09:50:00|14.51|14.43|14.51|14.43|14.52|14.44|14.47|14.39|373
1720778100000|2024-07-12 09:55:00|14.47|14.39|14.47|14.39|14.51|14.43|14.47|14.39|1208
1720778400000|2024-07-12 10:00:00|||||||||57
1720778700000|2024-07-12 10:05:00|14.48|14.4|14.51|14.43|14.51|14.43|14.48|14.4|586
1720779000000|2024-07-12 10:10:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|1
1720779300000|2024-07-12 10:15:00|||||||||1223
1720779600000|2024-07-12 10:20:00|||||||||21
1720779900000|2024-07-12 10:25:00|||||||||470
1720780200000|2024-07-12 10:30:00|||||||||27
1720780500000|2024-07-12 10:35:00|||||||||17
1720780800000|2024-07-12 10:40:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|153
1720781100000|2024-07-12 10:45:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|51
1720781400000|2024-07-12 10:50:00|||||||||36
1720781700000|2024-07-12 10:55:00|14.49|14.41|14.52|14.44|14.52|14.44|14.49|14.41|444
1720782000000|2024-07-12 11:00:00|14.47|14.39|14.52|14.44|14.52|14.44|14.47|14.39|98
1720782300000|2024-07-12 11:05:00|||||||||4
1720782600000|2024-07-12 11:10:00|||||||||13
1720782900000|2024-07-12 11:15:00|||||||||43
1720783200000|2024-07-12 11:20:00|||||||||19
1720783500000|2024-07-12 11:25:00|||||||||5
1720783800000|2024-07-12 11:30:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|473
1720784100000|2024-07-12 11:35:00|14.46|14.38|14.47|14.39|14.47|14.39|14.46|14.38|1039
1720784400000|2024-07-12 11:40:00|||||||||12
1720784700000|2024-07-12 11:45:00|||||||||9
1720785000000|2024-07-12 11:50:00|||||||||157
1720785300000|2024-07-12 11:55:00|||||||||2
1720785600000|2024-07-12 12:00:00|14.42|14.34|14.46|14.38|14.46|14.38|14.42|14.34|712
1720785900000|2024-07-12 12:05:00|||||||||1
1720786200000|2024-07-12 12:10:00|14.47|14.39|14.51|14.43|14.51|14.43|14.46|14.38|1347
1720786500000|2024-07-12 12:15:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|249
1720786800000|2024-07-12 12:20:00|14.56|14.48|14.52|14.44|14.57|14.49|14.52|14.44|361
1720787100000|2024-07-12 12:25:00|14.56|14.48|14.52|14.44|14.56|14.48|14.52|14.44|15
1720787400000|2024-07-12 12:30:00|14.57|14.49|14.56|14.48|14.61|14.53|14.51|14.43|847
1720787700000|2024-07-12 12:35:00|14.53|14.45|14.56|14.48|14.56|14.48|14.51|14.43|100
1720788000000|2024-07-12 12:40:00|14.51|14.43|14.51|14.43|14.53|14.45|14.51|14.43|86
1720788300000|2024-07-12 12:45:00|14.46|14.38|14.51|14.43|14.51|14.43|14.46|14.38|255
1720788600000|2024-07-12 12:50:00|||||||||234
1720788900000|2024-07-12 12:55:00|||||||||129
1720789200000|2024-07-12 13:00:00|||||||||108
1720789500000|2024-07-12 13:05:00|||||||||13
1720789800000|2024-07-12 13:10:00|||||||||24
1720790100000|2024-07-12 13:15:00|||||||||26
1720790400000|2024-07-12 13:20:00|||||||||539
1720790700000|2024-07-12 13:25:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|15
1720791000000|2024-07-12 13:30:00|||||||||879
1720791300000|2024-07-12 13:35:00|14.41|14.33|14.41|14.33|14.46|14.38|14.41|14.33|91
1720791600000|2024-07-12 13:40:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|71
1720791900000|2024-07-12 13:45:00|14.42|14.34|14.46|14.38|14.46|14.38|14.42|14.34|638
1720792200000|2024-07-12 13:50:00|14.44|14.36|14.41|14.33|14.44|14.36|14.41|14.33|265
1720792500000|2024-07-12 13:55:00|||||||||269
1720792800000|2024-07-12 14:00:00|||||||||915
1720793100000|2024-07-12 14:05:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|36
1720793400000|2024-07-12 14:10:00|||||||||370
1720793700000|2024-07-12 14:15:00|14.41|14.33|14.42|14.34|14.42|14.34|14.41|14.33|784
1720794000000|2024-07-12 14:20:00|14.47|14.39|14.46|14.38|14.47|14.39|14.46|14.38|576
1720794300000|2024-07-12 14:25:00|14.47|14.39|14.47|14.39|14.47|14.39|14.46|14.38|773
1720794600000|2024-07-12 14:30:00|14.46|14.38|14.47|14.39|14.47|14.39|14.46|14.38|944
1720794900000|2024-07-12 14:35:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|325
1720795200000|2024-07-12 14:40:00|14.51|14.43|14.47|14.39|14.52|14.44|14.46|14.38|257
1720795500000|2024-07-12 14:45:00|||||||||2282
1720795800000|2024-07-12 14:50:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|491
1720796100000|2024-07-12 14:55:00|||||||||111
1720796400000|2024-07-12 15:00:00|14.46|14.38|14.46|14.38|14.46|14.38|14.44|14.36|719
1720796700000|2024-07-12 15:05:00|14.47|14.39|14.47|14.39|14.47|14.39|14.46|14.38|742
1720797000000|2024-07-12 15:10:00|||||||||459
1720797300000|2024-07-12 15:15:00|||||||||667
1720797600000|2024-07-12 15:20:00|||||||||1926
1720797900000|2024-07-12 15:25:00|||||||||1824
1720798200000|2024-07-12 15:30:00|14.42|14.34|14.47|14.39|14.47|14.39|14.42|14.34|2223
1720798500000|2024-07-12 15:35:00|||||||||17
1720798800000|2024-07-12 15:40:00|||||||||17
1720799100000|2024-07-12 15:45:00|||||||||24
1720799400000|2024-07-12 15:50:00|||||||||13
1720799700000|2024-07-12 15:55:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|151
1720800000000|2024-07-12 16:00:00|14.5|14.42|14.52|14.44|14.52|14.44|14.5|14.42|52
1720800300000|2024-07-12 16:05:00|||||||||50
1720800600000|2024-07-12 16:10:00|||||||||81
1720800900000|2024-07-12 16:15:00|||||||||68
1720801200000|2024-07-12 16:20:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|1
1720801500000|2024-07-12 16:25:00|14.54|14.46|14.52|14.44|14.54|14.46|14.52|14.44|49
1720801800000|2024-07-12 16:30:00|||||||||2
1720802100000|2024-07-12 16:35:00|||||||||3
1720802400000|2024-07-12 16:40:00|||||||||1
1720802700000|2024-07-12 16:45:00|||||||||2
1720803000000|2024-07-12 16:50:00|||||||||1
1720803300000|2024-07-12 16:55:00|14.5|14.42|14.47|14.39|14.51|14.43|14.47|14.39|208
1720803900000|2024-07-12 17:05:00|||||||||143
1720804200000|2024-07-12 17:10:00|||||||||1
1720804500000|2024-07-12 17:15:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|1
1720804800000|2024-07-12 17:20:00|||||||||1
1720805400000|2024-07-12 17:30:00|||||||||120
1720806000000|2024-07-12 17:40:00|||||||||2
1720806300000|2024-07-12 17:45:00|||||||||4
1720807200000|2024-07-12 18:00:00|||||||||6
1720807800000|2024-07-12 18:10:00|||||||||1
1720808700000|2024-07-12 18:25:00|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|166
1720809600000|2024-07-12 18:40:00|||||||||29
1720810500000|2024-07-12 18:55:00|||||||||1
1720811100000|2024-07-12 19:05:00|||||||||2
1720811400000|2024-07-12 19:10:00|||||||||1
1720812300000|2024-07-12 19:25:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|1
1720812600000|2024-07-12 19:30:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|63
1720812900000|2024-07-12 19:35:00|||||||||4
1720813200000|2024-07-12 19:40:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|63
1720813500000|2024-07-12 19:45:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|6
1720813800000|2024-07-12 19:50:00|14.57|14.49|14.52|14.44|14.58|14.5|14.52|14.44|53
1720814100000|2024-07-12 19:55:00|14.53|14.45|14.57|14.49|14.57|14.49|14.52|14.44|101
1721002500000|2024-07-15 00:15:00|14.68|14.43|14.57|14.49|14.71|14.52|14.55|14.41|1
1721002800000|2024-07-15 00:20:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|10
1721003100000|2024-07-15 00:25:00|14.5|14.42|14.5|14.42|14.52|14.44|14.5|14.42|2
1721003700000|2024-07-15 00:35:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1721007600000|2024-07-15 01:40:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721007900000|2024-07-15 01:45:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|0
1721008500000|2024-07-15 01:55:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|0
1721008800000|2024-07-15 02:00:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|0
1721011800000|2024-07-15 02:50:00|14.53|14.45|14.5|14.42|14.53|14.45|14.48|14.4|27
1721012400000|2024-07-15 03:00:00|14.53|14.45|14.5|14.42|14.53|14.45|14.5|14.42|8
1721014200000|2024-07-15 03:30:00|14.53|14.45|14.53|14.45|14.53|14.45|14.5|14.42|0
1721014500000|2024-07-15 03:35:00|14.51|14.43|14.5|14.42|14.51|14.43|14.5|14.42|0
1721014800000|2024-07-15 03:40:00|14.51|14.43|14.53|14.45|14.53|14.45|14.5|14.42|0
1721015100000|2024-07-15 03:45:00|14.51|14.43|14.5|14.42|14.51|14.43|14.5|14.42|0
1721015700000|2024-07-15 03:55:00|14.51|14.43|14.51|14.43|14.53|14.45|14.51|14.43|0
1721016000000|2024-07-15 04:00:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721016300000|2024-07-15 04:05:00|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|0
1721016600000|2024-07-15 04:10:00|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|0
1721016900000|2024-07-15 04:15:00|14.51|14.43|14.51|14.43|14.53|14.45|14.51|14.43|0
1721017200000|2024-07-15 04:20:00|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|0
1721017500000|2024-07-15 04:25:00|14.53|14.45|14.53|14.45|14.53|14.45|14.5|14.42|98
1721017800000|2024-07-15 04:30:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|15
1721018100000|2024-07-15 04:35:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721018400000|2024-07-15 04:40:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721018700000|2024-07-15 04:45:00|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|0
1721019300000|2024-07-15 04:55:00|14.53|14.45|14.53|14.45|14.53|14.45|14.51|14.43|1
1721019600000|2024-07-15 05:00:00|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|0
1721019900000|2024-07-15 05:05:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721020500000|2024-07-15 05:15:00|14.53|14.45|14.53|14.45|14.53|14.45|14.51|14.43|3
1721020800000|2024-07-15 05:20:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721021400000|2024-07-15 05:30:00|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|0
1721022000000|2024-07-15 05:40:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721022600000|2024-07-15 05:50:00|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|31
1721022900000|2024-07-15 05:55:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721023200000|2024-07-15 06:00:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|44
1721023800000|2024-07-15 06:10:00|||||||||4
1721024100000|2024-07-15 06:15:00|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|42
1721024400000|2024-07-15 06:20:00|||||||||1
1721025000000|2024-07-15 06:30:00|||||||||1
1721025300000|2024-07-15 06:35:00|14.59|14.51|14.59|14.51|14.63|14.55|14.59|14.51|142
1721025900000|2024-07-15 06:45:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|67
1721026200000|2024-07-15 06:50:00|||||||||169
1721026500000|2024-07-15 06:55:00|||||||||5
1721026800000|2024-07-15 07:00:00|14.63|14.55|14.54|14.46|14.64|14.56|14.54|14.46|989
1721027100000|2024-07-15 07:05:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|224
1721027400000|2024-07-15 07:10:00|14.54|14.46|14.54|14.46|14.54|14.46|14.49|14.41|225
1721027700000|2024-07-15 07:15:00|||||||||25
1721028000000|2024-07-15 07:20:00|||||||||45
1721028300000|2024-07-15 07:25:00|||||||||188
1721028600000|2024-07-15 07:30:00|||||||||55
1721028900000|2024-07-15 07:35:00|14.49|14.41|14.49|14.41|14.49|14.41|14.44|14.36|438
1721029200000|2024-07-15 07:40:00|||||||||86
1721029500000|2024-07-15 07:45:00|14.44|14.36|14.44|14.36|14.49|14.41|14.44|14.36|292
1721029800000|2024-07-15 07:50:00|||||||||116
1721030100000|2024-07-15 07:55:00|||||||||115
1721030400000|2024-07-15 08:00:00|||||||||81
1721030700000|2024-07-15 08:05:00|||||||||126
1721031000000|2024-07-15 08:10:00|||||||||195
1721031300000|2024-07-15 08:15:00|||||||||119
1721031600000|2024-07-15 08:20:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|40
1721031900000|2024-07-15 08:25:00|||||||||241
1721032200000|2024-07-15 08:30:00|||||||||365
1721032500000|2024-07-15 08:35:00|14.44|14.36|14.44|14.36|14.49|14.41|14.44|14.36|302
1721032800000|2024-07-15 08:40:00|||||||||122
1721033100000|2024-07-15 08:45:00|||||||||146
1721033400000|2024-07-15 08:50:00|||||||||405
1721033700000|2024-07-15 08:55:00|14.49|14.41|14.44|14.36|14.49|14.41|14.44|14.36|524
1721034000000|2024-07-15 09:00:00|||||||||4
1721034300000|2024-07-15 09:05:00|||||||||1
1721034600000|2024-07-15 09:10:00|||||||||24
1721034900000|2024-07-15 09:15:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|229
1721035200000|2024-07-15 09:20:00|||||||||77
1721035500000|2024-07-15 09:25:00|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|269
1721035800000|2024-07-15 09:30:00|||||||||807
1721036100000|2024-07-15 09:35:00|||||||||72
1721036400000|2024-07-15 09:40:00|||||||||148
1721036700000|2024-07-15 09:45:00|||||||||152
1721037000000|2024-07-15 09:50:00|||||||||234
1721037300000|2024-07-15 09:55:00|||||||||105
1721037600000|2024-07-15 10:00:00|||||||||444
1721037900000|2024-07-15 10:05:00|||||||||143
1721038200000|2024-07-15 10:10:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|370
1721038500000|2024-07-15 10:15:00|||||||||86
1721038800000|2024-07-15 10:20:00|||||||||70
1721039100000|2024-07-15 10:25:00|||||||||85
1721039400000|2024-07-15 10:30:00|||||||||86
1721039700000|2024-07-15 10:35:00|||||||||63
1721040000000|2024-07-15 10:40:00|||||||||406
1721040300000|2024-07-15 10:45:00|||||||||66
1721040600000|2024-07-15 10:50:00|||||||||72
1721040900000|2024-07-15 10:55:00|14.44|14.36|14.49|14.41|14.49|14.41|14.44|14.36|204
1721041200000|2024-07-15 11:00:00|||||||||170
1721041500000|2024-07-15 11:05:00|||||||||63
1721041800000|2024-07-15 11:10:00|14.54|14.46|14.54|14.46|14.54|14.46|14.49|14.41|180
1721042100000|2024-07-15 11:15:00|14.52|14.44|14.49|14.41|14.54|14.46|14.49|14.41|267
1721042400000|2024-07-15 11:20:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|192
1721042700000|2024-07-15 11:25:00|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|133
1721043000000|2024-07-15 11:30:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|162
1721043300000|2024-07-15 11:35:00|||||||||161
1721043600000|2024-07-15 11:40:00|14.54|14.46|14.55|14.47|14.55|14.47|14.54|14.46|100
1721043900000|2024-07-15 11:45:00|||||||||205
1721044200000|2024-07-15 11:50:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|157
1721044500000|2024-07-15 11:55:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|92
1721044800000|2024-07-15 12:00:00|||||||||299
1721045100000|2024-07-15 12:05:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|107
1721045400000|2024-07-15 12:10:00|||||||||80
1721045700000|2024-07-15 12:15:00|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|121
1721046000000|2024-07-15 12:20:00|||||||||78
1721046300000|2024-07-15 12:25:00|14.52|14.44|14.55|14.47|14.55|14.47|14.52|14.44|97
1721046600000|2024-07-15 12:30:00|||||||||113
1721046900000|2024-07-15 12:35:00|||||||||263
1721047200000|2024-07-15 12:40:00|||||||||166
1721047500000|2024-07-15 12:45:00|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|328
1721047800000|2024-07-15 12:50:00|||||||||131
1721048100000|2024-07-15 12:55:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|138
1721048400000|2024-07-15 13:00:00|14.62|14.54|14.6|14.52|14.65|14.57|14.6|14.52|162
1721048700000|2024-07-15 13:05:00|||||||||73
1721049000000|2024-07-15 13:10:00|||||||||111
1721049300000|2024-07-15 13:15:00|14.65|14.57|14.65|14.57|14.65|14.57|14.6|14.52|638
1721049600000|2024-07-15 13:20:00|||||||||193
1721049900000|2024-07-15 13:25:00|||||||||71
1721050200000|2024-07-15 13:30:00|||||||||507
1721050500000|2024-07-15 13:35:00|||||||||328
1721050800000|2024-07-15 13:40:00|||||||||69
1721051100000|2024-07-15 13:45:00|||||||||110
1721051400000|2024-07-15 13:50:00|||||||||375
1721051700000|2024-07-15 13:55:00|||||||||96
1721052000000|2024-07-15 14:00:00|14.6|14.52|14.6|14.52|14.65|14.57|14.6|14.52|477
1721052300000|2024-07-15 14:05:00|||||||||464
1721052600000|2024-07-15 14:10:00|||||||||52
1721052900000|2024-07-15 14:15:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|208
1721053200000|2024-07-15 14:20:00|||||||||1055
1721053500000|2024-07-15 14:25:00|||||||||1146
1721053800000|2024-07-15 14:30:00|14.6|14.52|14.6|14.52|14.65|14.57|14.6|14.52|916
1721054100000|2024-07-15 14:35:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|911
1721054400000|2024-07-15 14:40:00|||||||||31
1721054700000|2024-07-15 14:45:00|||||||||189
1721055000000|2024-07-15 14:50:00|||||||||105
1721055300000|2024-07-15 14:55:00|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|392
1721055600000|2024-07-15 15:00:00|||||||||261
1721055900000|2024-07-15 15:05:00|||||||||37
1721056200000|2024-07-15 15:10:00|||||||||333
1721056500000|2024-07-15 15:15:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|665
1721056800000|2024-07-15 15:20:00|||||||||1519
1721057100000|2024-07-15 15:25:00|||||||||425
1721057400000|2024-07-15 15:30:00|||||||||238
1721057700000|2024-07-15 15:35:00|||||||||157
1721058000000|2024-07-15 15:40:00|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|133
1721058300000|2024-07-15 15:45:00|||||||||20
1721058900000|2024-07-15 15:55:00|||||||||24
1721059200000|2024-07-15 16:00:00|||||||||10
1721059500000|2024-07-15 16:05:00|14.75|14.67|14.7|14.62|14.75|14.67|14.7|14.62|116
1721059800000|2024-07-15 16:10:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|35
1721060100000|2024-07-15 16:15:00|14.7|14.62|14.75|14.67|14.75|14.67|14.7|14.62|493
1721060400000|2024-07-15 16:20:00|14.71|14.63|14.7|14.62|14.75|14.67|14.7|14.62|152
1721060700000|2024-07-15 16:25:00|14.73|14.65|14.7|14.62|14.73|14.65|14.7|14.62|14
1721061000000|2024-07-15 16:30:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|115
1721061300000|2024-07-15 16:35:00|14.71|14.63|14.75|14.67|14.75|14.67|14.71|14.63|38
1721061600000|2024-07-15 16:40:00|14.71|14.63|14.75|14.67|14.75|14.67|14.7|14.62|93
1721061900000|2024-07-15 16:45:00|14.8|14.72|14.76|14.68|14.8|14.72|14.75|14.67|158
1721062800000|2024-07-15 17:00:00|14.78|14.7|14.81|14.73|14.81|14.73|14.76|14.68|120
1721063100000|2024-07-15 17:05:00|14.76|14.68|14.81|14.73|14.81|14.73|14.76|14.68|288
1721063400000|2024-07-15 17:10:00|14.86|14.78|14.81|14.73|14.86|14.78|14.81|14.73|27
1721063700000|2024-07-15 17:15:00|14.83|14.75|14.86|14.78|14.86|14.78|14.83|14.75|2
1721064000000|2024-07-15 17:20:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|6
1721064300000|2024-07-15 17:25:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|5
1721065500000|2024-07-15 17:45:00|||||||||1
1721065800000|2024-07-15 17:50:00|||||||||1
1721066100000|2024-07-15 17:55:00|||||||||87
1721067300000|2024-07-15 18:15:00|||||||||1
1721067600000|2024-07-15 18:20:00|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|20
1721068200000|2024-07-15 18:30:00|||||||||12
1721068500000|2024-07-15 18:35:00|14.86|14.78|14.81|14.73|14.86|14.78|14.81|14.73|37
1721069700000|2024-07-15 18:55:00|||||||||21
1721070300000|2024-07-15 19:05:00|||||||||9
1721071200000|2024-07-15 19:20:00|||||||||5
1721071500000|2024-07-15 19:25:00|||||||||3
1721072100000|2024-07-15 19:35:00|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|25
1721072700000|2024-07-15 19:45:00|14.91|14.83|14.86|14.78|14.91|14.83|14.86|14.78|76
1721073000000|2024-07-15 19:50:00|14.88|14.8|14.91|14.83|14.91|14.83|14.86|14.78|32
1721073300000|2024-07-15 19:55:00|14.88|14.8|14.91|14.83|14.93|14.85|14.88|14.8|35
1721088900000|2024-07-16 00:15:00|14.98|14.73|14.98|14.73|14.98|14.73|14.98|14.73|0
1721089200000|2024-07-16 00:20:00|14.95|14.7|14.89|14.81|14.95|14.81|14.89|14.7|0
1721093100000|2024-07-16 01:25:00|14.87|14.79|14.82|14.74|15.05|14.94|14.82|14.7|163
1721093400000|2024-07-16 01:30:00|14.84|14.76|14.87|14.79|14.87|14.79|14.84|14.76|0
1721094000000|2024-07-16 01:40:00|14.84|14.76|14.87|14.79|14.87|14.79|14.82|14.74|2
1721094300000|2024-07-16 01:45:00|14.84|14.76|14.84|14.76|14.87|14.79|14.82|14.74|70
1721094600000|2024-07-16 01:50:00|14.87|14.79|14.84|14.76|14.87|14.79|14.84|14.76|1
1721098200000|2024-07-16 02:50:00|14.82|14.74|14.95|14.7|14.95|14.86|14.77|14.65|55
1721100600000|2024-07-16 03:30:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1721102400000|2024-07-16 04:00:00|14.82|14.74|14.85|14.77|14.85|14.77|14.82|14.74|0
1721103000000|2024-07-16 04:10:00|14.82|14.74|14.96|14.71|14.96|14.77|14.82|14.7|0
1721106600000|2024-07-16 05:10:00|14.98|14.73|14.96|14.71|15.01|14.82|14.82|14.71|1
1721108400000|2024-07-16 05:40:00|14.9|14.82|14.85|14.77|14.9|14.82|14.85|14.77|0
1721108700000|2024-07-16 05:45:00|14.9|14.82|14.9|14.82|14.9|14.82|14.85|14.77|0
1721109000000|2024-07-16 05:50:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|2
1721109300000|2024-07-16 05:55:00|||||||||12
1721109600000|2024-07-16 06:00:00|14.9|14.82|14.97|14.89|14.97|14.89|14.87|14.79|18
1721109900000|2024-07-16 06:05:00|15.02|14.94|15.07|14.99|15.07|14.99|14.97|14.89|75
1721110200000|2024-07-16 06:10:00|||||||||2
1721110500000|2024-07-16 06:15:00|15.02|14.94|15.07|14.99|15.07|14.99|15.02|14.94|27
1721110800000|2024-07-16 06:20:00|||||||||1
1721112000000|2024-07-16 06:40:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|198
1721112300000|2024-07-16 06:45:00|15.05|14.97|15.07|14.99|15.07|14.99|15.02|14.94|38
1721112600000|2024-07-16 06:50:00|||||||||6
1721112900000|2024-07-16 06:55:00|15.12|15.04|15.07|14.99|15.12|15.04|15.07|14.99|717
1721113200000|2024-07-16 07:00:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|202
1721113500000|2024-07-16 07:05:00|||||||||14
1721113800000|2024-07-16 07:10:00|||||||||29
1721114100000|2024-07-16 07:15:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|69
1721114400000|2024-07-16 07:20:00|15.05|14.97|15.07|14.99|15.07|14.99|15.05|14.97|47
1721114700000|2024-07-16 07:25:00|15.05|14.97|14.92|14.84|15.05|14.97|14.92|14.84|242
1721115000000|2024-07-16 07:30:00|14.97|14.89|14.92|14.84|14.97|14.89|14.92|14.84|244
1721115300000|2024-07-16 07:35:00|14.97|14.89|14.97|14.89|14.97|14.89|14.92|14.84|156
1721115600000|2024-07-16 07:40:00|14.92|14.84|14.97|14.89|14.97|14.89|14.92|14.84|221
1721115900000|2024-07-16 07:45:00|||||||||202
1721116200000|2024-07-16 07:50:00|||||||||102
1721116500000|2024-07-16 07:55:00|15.02|14.94|15.02|14.94|15.02|14.94|15|14.92|418
1721116800000|2024-07-16 08:00:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|192
1721117100000|2024-07-16 08:05:00|15.12|15.04|15.07|14.99|15.12|15.04|15.07|14.99|170
1721117400000|2024-07-16 08:10:00|||||||||105
1721117700000|2024-07-16 08:15:00|15.1|15.02|15.07|14.99|15.12|15.04|15.07|14.99|303
1721118000000|2024-07-16 08:20:00|15.05|14.97|15.02|14.94|15.05|14.97|15.02|14.94|139
1721118300000|2024-07-16 08:25:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|542
1721118600000|2024-07-16 08:30:00|||||||||139
1721118900000|2024-07-16 08:35:00|||||||||95
1721119200000|2024-07-16 08:40:00|||||||||190
1721119500000|2024-07-16 08:45:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|178
1721119800000|2024-07-16 08:50:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|145
1721120100000|2024-07-16 08:55:00|||||||||14
1721120400000|2024-07-16 09:00:00|||||||||125
1721120700000|2024-07-16 09:05:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|14
1721121000000|2024-07-16 09:10:00|14.97|14.89|15.02|14.94|15.02|14.94|14.97|14.89|371
1721121300000|2024-07-16 09:15:00|14.97|14.89|15.02|14.94|15.02|14.94|14.97|14.89|140
1721121600000|2024-07-16 09:20:00|14.97|14.89|15.02|14.94|15.02|14.94|14.97|14.89|201
1721121900000|2024-07-16 09:25:00|||||||||77
1721122200000|2024-07-16 09:30:00|||||||||46
1721122500000|2024-07-16 09:35:00|15.07|14.99|15.02|14.94|15.07|14.99|15.02|14.94|661
1721122800000|2024-07-16 09:40:00|||||||||44
1721123100000|2024-07-16 09:45:00|||||||||91
1721123400000|2024-07-16 09:50:00|||||||||123
1721123700000|2024-07-16 09:55:00|15.07|14.99|15.02|14.94|15.07|14.99|15.02|14.94|133
1721124000000|2024-07-16 10:00:00|||||||||44
1721124300000|2024-07-16 10:05:00|||||||||45
1721124600000|2024-07-16 10:10:00|||||||||82
1721124900000|2024-07-16 10:15:00|||||||||85
1721125200000|2024-07-16 10:20:00|14.97|14.89|14.98|14.9|14.98|14.9|14.97|14.89|69
1721125500000|2024-07-16 10:25:00|||||||||12
1721125800000|2024-07-16 10:30:00|15.02|14.94|15.02|14.94|15.02|14.94|14.98|14.9|72
1721126100000|2024-07-16 10:35:00|15.03|14.95|15.02|14.94|15.03|14.95|15.02|14.94|3
1721126400000|2024-07-16 10:40:00|||||||||6
1721126700000|2024-07-16 10:45:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|16
1721127000000|2024-07-16 10:50:00|||||||||3
1721127300000|2024-07-16 10:55:00|||||||||4
1721127600000|2024-07-16 11:00:00|||||||||2
1721127900000|2024-07-16 11:05:00|15.02|14.94|15.03|14.95|15.03|14.95|15.02|14.94|11
1721128200000|2024-07-16 11:10:00|||||||||4
1721128500000|2024-07-16 11:15:00|||||||||8
1721128800000|2024-07-16 11:20:00|||||||||12
1721129100000|2024-07-16 11:25:00|||||||||8
1721129400000|2024-07-16 11:30:00|||||||||6
1721129700000|2024-07-16 11:35:00|||||||||11
1721130000000|2024-07-16 11:40:00|||||||||11
1721130300000|2024-07-16 11:45:00|||||||||106
1721130600000|2024-07-16 11:50:00|||||||||3
1721130900000|2024-07-16 11:55:00|||||||||9
1721131200000|2024-07-16 12:00:00|||||||||9
1721131500000|2024-07-16 12:05:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|250
1721131800000|2024-07-16 12:10:00|||||||||1
1721132100000|2024-07-16 12:15:00|||||||||15
1721132400000|2024-07-16 12:20:00|15.03|14.95|15.03|14.95|15.03|14.95|14.98|14.9|286
1721132700000|2024-07-16 12:25:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|78
1721133000000|2024-07-16 12:30:00|15.03|14.95|14.93|14.85|15.03|14.95|14.93|14.85|193
1721133300000|2024-07-16 12:35:00|||||||||257
1721133600000|2024-07-16 12:40:00|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|115
1721133900000|2024-07-16 12:45:00|14.9|14.82|14.98|14.9|14.98|14.9|14.9|14.82|355
1721134200000|2024-07-16 12:50:00|||||||||62
1721134500000|2024-07-16 12:55:00|||||||||32
1721134800000|2024-07-16 13:00:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|793
1721135100000|2024-07-16 13:05:00|14.93|14.85|14.93|14.85|14.95|14.87|14.93|14.85|1346
1721135400000|2024-07-16 13:10:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|553
1721135700000|2024-07-16 13:15:00|||||||||604
1721136000000|2024-07-16 13:20:00|||||||||63
1721136300000|2024-07-16 13:25:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|144
1721136600000|2024-07-16 13:30:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|462
1721136900000|2024-07-16 13:35:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|97
1721137200000|2024-07-16 13:40:00|||||||||54
1721137500000|2024-07-16 13:45:00|15.03|14.95|15.03|14.95|15.03|14.95|14.98|14.9|437
1721137800000|2024-07-16 13:50:00|15|14.92|14.93|14.85|15|14.92|14.93|14.85|767
1721138100000|2024-07-16 13:55:00|14.98|14.9|15.03|14.95|15.03|14.95|14.98|14.9|1110
1721138400000|2024-07-16 14:00:00|||||||||565
1721138700000|2024-07-16 14:05:00|15.08|15|15.08|15|15.08|15|15.05|14.97|1004
1721139000000|2024-07-16 14:10:00|15.13|15.05|15.08|15|15.13|15.05|15.03|14.95|1806
1721139300000|2024-07-16 14:15:00|15.03|14.95|15.03|14.95|15.08|15|15.03|14.95|332
1721139600000|2024-07-16 14:20:00|||||||||203
1721139900000|2024-07-16 14:25:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|1048
1721140200000|2024-07-16 14:30:00|15.08|15|15.03|14.95|15.08|15|15|14.92|1074
1721140500000|2024-07-16 14:35:00|14.98|14.9|14.98|14.9|15|14.92|14.98|14.9|355
1721140800000|2024-07-16 14:40:00|||||||||497
1721141100000|2024-07-16 14:45:00|||||||||195
1721141400000|2024-07-16 14:50:00|||||||||219
1721141700000|2024-07-16 14:55:00|||||||||257
1721142000000|2024-07-16 15:00:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|255
1721142300000|2024-07-16 15:05:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|560
1721142600000|2024-07-16 15:10:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|743
1721142900000|2024-07-16 15:15:00|||||||||100
1721143200000|2024-07-16 15:20:00|||||||||548
1721143500000|2024-07-16 15:25:00|||||||||1192
1721143800000|2024-07-16 15:30:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|79
1721144100000|2024-07-16 15:35:00|14.98|14.9|14.98|14.9|14.98|14.9|14.93|14.85|522
1721144400000|2024-07-16 15:40:00|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|73
1721144700000|2024-07-16 15:45:00|||||||||28
1721145000000|2024-07-16 15:50:00|||||||||41
1721145300000|2024-07-16 15:55:00|||||||||40
1721145600000|2024-07-16 16:00:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|86
1721145900000|2024-07-16 16:05:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|345
1721146200000|2024-07-16 16:10:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|35
1721146500000|2024-07-16 16:15:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|17
1721146800000|2024-07-16 16:20:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|30
1721147100000|2024-07-16 16:25:00|||||||||52
1721147400000|2024-07-16 16:30:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|107
1721147700000|2024-07-16 16:35:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|204
1721148000000|2024-07-16 16:40:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|75
1721148300000|2024-07-16 16:45:00|||||||||32
1721148600000|2024-07-16 16:50:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|62
1721148900000|2024-07-16 16:55:00|||||||||31
1721149200000|2024-07-16 17:00:00|||||||||20
1721149500000|2024-07-16 17:05:00|14.98|14.9|14.93|14.85|14.98|14.9|14.93|14.85|175
1721149800000|2024-07-16 17:10:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|17
1721150100000|2024-07-16 17:15:00|||||||||21
1721150400000|2024-07-16 17:20:00|||||||||20
1721150700000|2024-07-16 17:25:00|||||||||500
1721151300000|2024-07-16 17:35:00|||||||||8
1721152200000|2024-07-16 17:50:00|||||||||112
1721153100000|2024-07-16 18:05:00|||||||||9
1721153400000|2024-07-16 18:10:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|18
1721153700000|2024-07-16 18:15:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|51
1721154000000|2024-07-16 18:20:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|8
1721154600000|2024-07-16 18:30:00|14.96|14.88|14.93|14.85|14.96|14.88|14.93|14.85|1
1721155500000|2024-07-16 18:45:00|14.98|14.9|14.93|14.85|14.98|14.9|14.93|14.85|393
1721155800000|2024-07-16 18:50:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|2
1721156100000|2024-07-16 18:55:00|14.93|14.85|14.93|14.85|14.98|14.9|14.93|14.85|309
1721156400000|2024-07-16 19:00:00|||||||||336
1721156700000|2024-07-16 19:05:00|||||||||7
1721157900000|2024-07-16 19:25:00|14.98|14.9|14.99|14.91|14.99|14.91|14.98|14.9|79
1721158200000|2024-07-16 19:30:00|||||||||5
1721158800000|2024-07-16 19:40:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|104
1721159100000|2024-07-16 19:45:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|63
1721159400000|2024-07-16 19:50:00|||||||||90
1721159700000|2024-07-16 19:55:00|15.03|14.95|15.01|14.93|15.03|14.95|14.99|14.91|297
1721175300000|2024-07-17 00:15:00|15.05|14.75|15.05|14.75|15.05|14.75|15.05|14.75|0
1721175600000|2024-07-17 00:20:00||14.8||14.8||14.8||14.8|0
1721177400000|2024-07-17 00:50:00|15.07|14.82|15.01|14.93|15.07|14.93|15.01|14.82|0
1721183100000|2024-07-17 02:25:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|0
1721186700000|2024-07-17 03:25:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1721187600000|2024-07-17 03:40:00|15.02|14.94|15.02|14.94|15.04|14.96|15.02|14.94|0
1721188500000|2024-07-17 03:55:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1721189400000|2024-07-17 04:10:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1721192400000|2024-07-17 05:00:00|14.94|14.86|14.97|14.89|14.99|14.91|14.94|14.86|5
1721193000000|2024-07-17 05:10:00|14.99|14.91|15.02|14.94|15.02|14.94|14.99|14.91|1
1721195400000|2024-07-17 05:50:00|15.04|14.96|15.04|14.96|15.12|15.04|15.04|14.96|138
1721195700000|2024-07-17 05:55:00|15.05|14.97|15.05|14.97|15.09|15.01|15.04|14.96|212
1721196000000|2024-07-17 06:00:00|15.04|14.96|15|14.92|15.05|14.97|15|14.92|98
1721196600000|2024-07-17 06:10:00|15.02|14.94|15|14.92|15.02|14.94|15|14.92|61
1721196900000|2024-07-17 06:15:00|15.02|14.94|15.05|14.97|15.05|14.97|15|14.92|12
1721197200000|2024-07-17 06:20:00|15.04|14.96|15.05|14.97|15.09|15.01|15.04|14.96|127
1721197500000|2024-07-17 06:25:00|15.09|15.01|15.05|14.97|15.09|15.01|15.04|14.96|64
1721197800000|2024-07-17 06:30:00|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|27
1721198400000|2024-07-17 06:40:00|||||||||1
1721198700000|2024-07-17 06:45:00|||||||||1
1721199000000|2024-07-17 06:50:00|15|14.92|15|14.92|15|14.92|15|14.92|157
1721199300000|2024-07-17 06:55:00|14.99|14.91|15|14.92|15|14.92|14.95|14.87|26
1721199600000|2024-07-17 07:00:00|15.04|14.96|15.14|15.06|15.14|15.06|15.04|14.96|413
1721199900000|2024-07-17 07:05:00|15.19|15.11|15.14|15.06|15.24|15.16|15.14|15.06|812
1721200200000|2024-07-17 07:10:00|15.12|15.04|15.14|15.06|15.14|15.06|15.09|15.01|220
1721200500000|2024-07-17 07:15:00|15.09|15.01|15.1|15.02|15.14|15.06|15.09|15.01|332
1721200800000|2024-07-17 07:20:00|15.09|15.01|15.09|15.01|15.1|15.02|15.09|15.01|2
1721201100000|2024-07-17 07:25:00|15.1|15.02|15.14|15.06|15.14|15.06|15.1|15.02|89
1721201400000|2024-07-17 07:30:00|||||||||175
1721201700000|2024-07-17 07:35:00|||||||||50
1721202000000|2024-07-17 07:40:00|15.19|15.11|15.14|15.06|15.19|15.11|15.14|15.06|109
1721202300000|2024-07-17 07:45:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|57
1721202600000|2024-07-17 07:50:00|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|245
1721202900000|2024-07-17 07:55:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|135
1721203200000|2024-07-17 08:00:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|335
1721203500000|2024-07-17 08:05:00|15.2|15.12|15.2|15.12|15.24|15.16|15.2|15.12|156
1721203800000|2024-07-17 08:10:00|15.19|15.11|15.24|15.16|15.25|15.17|15.19|15.11|140
1721204100000|2024-07-17 08:15:00|15.2|15.12|15.24|15.16|15.24|15.16|15.2|15.12|60
1721204400000|2024-07-17 08:20:00|15.25|15.17|15.29|15.21|15.29|15.21|15.25|15.17|115
1721204700000|2024-07-17 08:25:00|15.27|15.19|15.29|15.21|15.29|15.21|15.24|15.16|112
1721205000000|2024-07-17 08:30:00|||||||||5
1721205300000|2024-07-17 08:35:00|15.27|15.19|15.25|15.17|15.29|15.21|15.25|15.17|235
1721205600000|2024-07-17 08:40:00|15.27|15.19|15.29|15.21|15.29|15.21|15.25|15.17|359
1721205900000|2024-07-17 08:45:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|199
1721206200000|2024-07-17 08:50:00|15.15|15.07|15.15|15.07|15.2|15.12|15.15|15.07|245
1721206500000|2024-07-17 08:55:00|15.17|15.09|15.15|15.07|15.2|15.12|15.15|15.07|111
1721206800000|2024-07-17 09:00:00|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|29
1721207100000|2024-07-17 09:05:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|145
1721207400000|2024-07-17 09:10:00|15.24|15.16|15.34|15.26|15.34|15.26|15.24|15.16|1790
1721207700000|2024-07-17 09:15:00|15.39|15.31|15.34|15.26|15.39|15.31|15.34|15.26|1074
1721208000000|2024-07-17 09:20:00|15.32|15.24|15.35|15.27|15.35|15.27|15.3|15.22|35
1721208300000|2024-07-17 09:25:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|10
1721208600000|2024-07-17 09:30:00|15.39|15.31|15.34|15.26|15.39|15.31|15.34|15.26|319
1721208900000|2024-07-17 09:35:00|15.35|15.27|15.34|15.26|15.35|15.27|15.3|15.22|278
1721209200000|2024-07-17 09:40:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|225
1721209500000|2024-07-17 09:45:00|15.3|15.22|15.34|15.26|15.34|15.26|15.3|15.22|451
1721209800000|2024-07-17 09:50:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|589
1721210100000|2024-07-17 09:55:00|||||||||227
1721210400000|2024-07-17 10:00:00|15.34|15.26|15.3|15.22|15.34|15.26|15.3|15.22|34
1721210700000|2024-07-17 10:05:00|||||||||123
1721211000000|2024-07-17 10:10:00|15.34|15.26|15.35|15.27|15.35|15.27|15.34|15.26|169
1721211300000|2024-07-17 10:15:00|15.39|15.31|15.39|15.31|15.39|15.31|15.35|15.27|463
1721211600000|2024-07-17 10:20:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|2
1721211900000|2024-07-17 10:25:00|||||||||42
1721212200000|2024-07-17 10:30:00|||||||||208
1721212500000|2024-07-17 10:35:00|||||||||24
1721212800000|2024-07-17 10:40:00|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|561
1721213100000|2024-07-17 10:45:00|||||||||3
1721213400000|2024-07-17 10:50:00|15.37|15.29|15.4|15.32|15.4|15.32|15.37|15.29|167
1721213700000|2024-07-17 10:55:00|||||||||5
1721214000000|2024-07-17 11:00:00|15.45|15.37|15.45|15.37|15.45|15.37|15.4|15.32|116
1721214300000|2024-07-17 11:05:00|15.5|15.42|15.45|15.37|15.5|15.42|15.45|15.37|184
1721214600000|2024-07-17 11:10:00|15.5|15.42|15.54|15.46|15.59|15.51|15.49|15.41|797
1721214900000|2024-07-17 11:15:00|15.59|15.51|15.64|15.56|15.64|15.56|15.59|15.51|237
1721215200000|2024-07-17 11:20:00|15.69|15.61|15.69|15.61|15.69|15.61|15.64|15.56|601
1721215500000|2024-07-17 11:25:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|301
1721215800000|2024-07-17 11:30:00|15.79|15.71|15.79|15.71|15.79|15.71|15.74|15.66|557
1721216100000|2024-07-17 11:35:00|15.74|15.66|15.69|15.61|15.79|15.71|15.69|15.61|171
1721216400000|2024-07-17 11:40:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|112
1721216700000|2024-07-17 11:45:00|15.74|15.66|15.64|15.56|15.74|15.66|15.64|15.56|158
1721217000000|2024-07-17 11:50:00|||||||||3
1721217300000|2024-07-17 11:55:00|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|324
1721217600000|2024-07-17 12:00:00|||||||||62
1721217900000|2024-07-17 12:05:00|||||||||39
1721218200000|2024-07-17 12:10:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|126
1721218500000|2024-07-17 12:15:00|15.55|15.47|15.55|15.47|15.55|15.47|15.54|15.46|6
1721218800000|2024-07-17 12:20:00|15.54|15.46|15.49|15.41|15.55|15.47|15.49|15.41|565
1721219100000|2024-07-17 12:25:00|15.47|15.39|15.45|15.37|15.49|15.41|15.45|15.37|279
1721219400000|2024-07-17 12:30:00|||||||||144
1721219700000|2024-07-17 12:35:00|||||||||1
1721220000000|2024-07-17 12:40:00|||||||||9
1721220300000|2024-07-17 12:45:00|||||||||29
1721220600000|2024-07-17 12:50:00|||||||||98
1721220900000|2024-07-17 12:55:00|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|157
1721221200000|2024-07-17 13:00:00|15.54|15.46|15.55|15.47|15.55|15.47|15.54|15.46|143
1721221500000|2024-07-17 13:05:00|||||||||11
1721221800000|2024-07-17 13:10:00|15.5|15.42|15.5|15.42|15.55|15.47|15.5|15.42|263
1721222100000|2024-07-17 13:15:00|15.55|15.47|15.55|15.47|15.55|15.47|15.5|15.42|32
1721222400000|2024-07-17 13:20:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|26
1721222700000|2024-07-17 13:25:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|221
1721223000000|2024-07-17 13:30:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|97
1721223300000|2024-07-17 13:35:00|15.45|15.37|15.4|15.32|15.5|15.42|15.4|15.32|327
1721223600000|2024-07-17 13:40:00|15.45|15.37|15.45|15.37|15.45|15.37|15.4|15.32|101
1721223900000|2024-07-17 13:45:00|15.4|15.32|15.4|15.32|15.45|15.37|15.4|15.32|73
1721224200000|2024-07-17 13:50:00|15.35|15.27|15.35|15.27|15.4|15.32|15.35|15.27|301
1721224500000|2024-07-17 13:55:00|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|164
1721224800000|2024-07-17 14:00:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|50
1721225100000|2024-07-17 14:05:00|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|426
1721225400000|2024-07-17 14:10:00|15.55|15.47|15.45|15.37|15.55|15.47|15.45|15.37|356
1721225700000|2024-07-17 14:15:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|378
1721226000000|2024-07-17 14:20:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|60
1721226300000|2024-07-17 14:25:00|15.4|15.32|15.4|15.32|15.45|15.37|15.4|15.32|3734
1721226600000|2024-07-17 14:30:00|15.45|15.37|15.4|15.32|15.45|15.37|15.35|15.27|565
1721226900000|2024-07-17 14:35:00|||||||||476
1721227200000|2024-07-17 14:40:00|15.37|15.29|15.35|15.27|15.4|15.32|15.35|15.27|643
1721227500000|2024-07-17 14:45:00|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|319
1721227800000|2024-07-17 14:50:00|||||||||301
1721228100000|2024-07-17 14:55:00|15.3|15.22|15.3|15.22|15.35|15.27|15.3|15.22|604
1721228400000|2024-07-17 15:00:00|15.35|15.27|15.35|15.27|15.35|15.27|15.3|15.22|934
1721228700000|2024-07-17 15:05:00|15.3|15.22|15.3|15.22|15.33|15.25|15.3|15.22|618
1721229000000|2024-07-17 15:10:00|15.33|15.25|15.35|15.27|15.35|15.27|15.3|15.22|209
1721229300000|2024-07-17 15:15:00|||||||||361
1721229600000|2024-07-17 15:20:00|15.3|15.22|15.3|15.22|15.35|15.27|15.3|15.22|831
1721229900000|2024-07-17 15:25:00|15.35|15.27|15.35|15.27|15.35|15.27|15.3|15.22|1149
1721230200000|2024-07-17 15:30:00|15.38|15.3|15.4|15.32|15.4|15.32|15.35|15.27|226
1721230500000|2024-07-17 15:35:00|15.35|15.27|15.45|15.37|15.45|15.37|15.35|15.27|455
1721230800000|2024-07-17 15:40:00|15.43|15.35|15.55|15.47|15.55|15.47|15.4|15.32|813
1721231100000|2024-07-17 15:45:00|||||||||15
1721231400000|2024-07-17 15:50:00|||||||||39
1721231700000|2024-07-17 15:55:00|15.5|15.42|15.5|15.42|15.55|15.47|15.5|15.42|273
1721232000000|2024-07-17 16:00:00|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|114
1721232300000|2024-07-17 16:05:00|||||||||15
1721232600000|2024-07-17 16:10:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|14
1721233200000|2024-07-17 16:20:00|||||||||1
1721233800000|2024-07-17 16:30:00|||||||||2
1721234400000|2024-07-17 16:40:00|||||||||2
1721234700000|2024-07-17 16:45:00|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|155
1721235000000|2024-07-17 16:50:00|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|24
1721235300000|2024-07-17 16:55:00|15.5|15.42|15.5|15.42|15.55|15.47|15.5|15.42|39
1721235900000|2024-07-17 17:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.5|15.42|216
1721236200000|2024-07-17 17:10:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|11
1721236500000|2024-07-17 17:15:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|25
1721236800000|2024-07-17 17:20:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|14
1721237100000|2024-07-17 17:25:00|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|4
1721237400000|2024-07-17 17:30:00|||||||||35
1721237700000|2024-07-17 17:35:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|25
1721238300000|2024-07-17 17:45:00|15.5|15.42|15.5|15.42|15.55|15.47|15.5|15.42|10
1721238600000|2024-07-17 17:50:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|9
1721239500000|2024-07-17 18:05:00|15.53|15.45|15.5|15.42|15.55|15.47|15.5|15.42|32
1721239800000|2024-07-17 18:10:00|||||||||1
1721240100000|2024-07-17 18:15:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1721240400000|2024-07-17 18:20:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|35
1721241000000|2024-07-17 18:30:00|15.4|15.32|15.45|15.37|15.45|15.37|15.4|15.32|29
1721241300000|2024-07-17 18:35:00|||||||||14
1721242200000|2024-07-17 18:50:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|81
1721242500000|2024-07-17 18:55:00|||||||||8
1721242800000|2024-07-17 19:00:00|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|37
1721243100000|2024-07-17 19:05:00|||||||||9
1721243400000|2024-07-17 19:10:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1721243700000|2024-07-17 19:15:00|15.5|15.42|15.46|15.38|15.5|15.42|15.45|15.37|53
1721244000000|2024-07-17 19:20:00|15.45|15.37|15.41|15.33|15.46|15.38|15.41|15.33|9
1721244300000|2024-07-17 19:25:00|15.45|15.37|15.45|15.37|15.45|15.37|15.4|15.32|27
1721244900000|2024-07-17 19:35:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|6
1721245200000|2024-07-17 19:40:00|15.51|15.43|15.5|15.42|15.55|15.47|15.5|15.42|36
1721245500000|2024-07-17 19:45:00|||||||||2
1721245800000|2024-07-17 19:50:00|15.48|15.4|15.5|15.42|15.5|15.42|15.45|15.37|45
1721246100000|2024-07-17 19:55:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|85
1721261700000|2024-07-18 00:15:00|15.41|15.33|15.48|15.4|15.48|15.4|15.41|15.33|17
1721262000000|2024-07-18 00:20:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|1
1721262300000|2024-07-18 00:25:00|15.43|15.35|15.43|15.35|15.46|15.38|15.43|15.35|7
1721262600000|2024-07-18 00:30:00|15.54|15.29|15.43|15.35|15.54|15.38|15.43|15.29|0
1721263500000|2024-07-18 00:45:00|15.54|15.29|15.43|15.35|15.54|15.35|15.43|15.29|0
1721263800000|2024-07-18 00:50:00|15.44|15.36|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264100000|2024-07-18 00:55:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264400000|2024-07-18 01:00:00|15.54|15.29|15.54|15.29|15.54|15.36|15.44|15.27|6
1721264700000|2024-07-18 01:05:00|15.44|15.36|15.44|15.36|15.48|15.4|15.44|15.36|16
1721265000000|2024-07-18 01:10:00|15.46|15.38|15.59|15.34|15.59|15.45|15.46|15.34|17
1721265300000|2024-07-18 01:15:00|15.48|15.4|15.48|15.4|15.48|15.4|15.46|15.38|0
1721265600000|2024-07-18 01:20:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|6
1721265900000|2024-07-18 01:25:00|15.46|15.38|15.46|15.38|15.48|15.4|15.46|15.38|0
1721266200000|2024-07-18 01:30:00|15.48|15.4|15.48|15.4|15.48|15.4|15.46|15.38|0
1721267400000|2024-07-18 01:50:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|0
1721267700000|2024-07-18 01:55:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|6
1721272500000|2024-07-18 03:15:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|13
1721272800000|2024-07-18 03:20:00|15.54|15.46|15.51|15.43|15.54|15.46|15.49|15.41|8
1721273100000|2024-07-18 03:25:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721273400000|2024-07-18 03:30:00|15.53|15.45|15.56|15.48|15.56|15.48|15.51|15.43|0
1721273700000|2024-07-18 03:35:00|15.53|15.45|15.53|15.45|15.53|15.45|15.51|15.43|0
1721274000000|2024-07-18 03:40:00|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|0
1721274300000|2024-07-18 03:45:00|15.53|15.45|15.53|15.45|15.53|15.45|15.51|15.43|0
1721276100000|2024-07-18 04:15:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721276400000|2024-07-18 04:20:00|15.54|15.46|15.51|15.43|15.54|15.46|15.51|15.43|0
1721276700000|2024-07-18 04:25:00|15.54|15.46|15.56|15.48|15.56|15.48|15.54|15.46|1
1721277300000|2024-07-18 04:35:00|15.53|15.45|15.54|15.46|15.54|15.46|15.53|15.45|0
1721277600000|2024-07-18 04:40:00|15.56|15.48|15.54|15.46|15.56|15.48|15.54|15.46|0
1721278200000|2024-07-18 04:50:00|15.51|15.43|15.54|15.46|15.56|15.48|15.51|15.43|0
1721278500000|2024-07-18 04:55:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|16
1721278800000|2024-07-18 05:00:00|15.53|15.45|15.56|15.48|15.56|15.48|15.53|15.45|8
1721279100000|2024-07-18 05:05:00|15.54|15.46|15.56|15.48|15.56|15.48|15.54|15.46|0
1721279400000|2024-07-18 05:10:00|15.54|15.46|15.54|15.46|15.56|15.48|15.54|15.46|1
1721279700000|2024-07-18 05:15:00|15.56|15.48|15.54|15.46|15.56|15.48|15.51|15.43|1
1721280300000|2024-07-18 05:25:00|15.56|15.48|15.56|15.48|15.56|15.48|15.54|15.46|0
1721280600000|2024-07-18 05:30:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|5
1721280900000|2024-07-18 05:35:00|15.51|15.43|15.54|15.46|15.54|15.46|15.51|15.43|1
1721281500000|2024-07-18 05:45:00|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|0
1721281800000|2024-07-18 05:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.51|15.43|2
1721282100000|2024-07-18 05:55:00|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|9
1721282400000|2024-07-18 06:00:00|15.46|15.38|15.46|15.38|15.49|15.41|15.46|15.38|30
1721282700000|2024-07-18 06:05:00|15.49|15.41|15.46|15.38|15.51|15.43|15.46|15.38|10
1721283000000|2024-07-18 06:10:00|||||||||23
1721283300000|2024-07-18 06:15:00|15.41|15.33|15.41|15.33|15.46|15.38|15.41|15.33|47
1721283600000|2024-07-18 06:20:00|||||||||12
1721284200000|2024-07-18 06:30:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|593
1721284500000|2024-07-18 06:35:00|||||||||100
1721284800000|2024-07-18 06:40:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|293
1721285100000|2024-07-18 06:45:00|15.37|15.29|15.37|15.29|15.41|15.33|15.32|15.24|952
1721286000000|2024-07-18 07:00:00|15.42|15.34|15.37|15.29|15.42|15.34|15.37|15.29|229
1721286300000|2024-07-18 07:05:00|15.42|15.34|15.37|15.29|15.42|15.34|15.37|15.29|55
1721286600000|2024-07-18 07:10:00|15.39|15.31|15.37|15.29|15.42|15.34|15.37|15.29|106
1721286900000|2024-07-18 07:15:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|8
1721287200000|2024-07-18 07:20:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|120
1721287500000|2024-07-18 07:25:00|15.47|15.39|15.51|15.43|15.52|15.44|15.44|15.36|306
1721287800000|2024-07-18 07:30:00|15.56|15.48|15.56|15.48|15.61|15.53|15.52|15.44|474
1721288100000|2024-07-18 07:35:00|15.52|15.44|15.61|15.53|15.61|15.53|15.52|15.44|402
1721288400000|2024-07-18 07:40:00|15.56|15.48|15.52|15.44|15.61|15.53|15.52|15.44|310
1721288700000|2024-07-18 07:45:00|15.56|15.48|15.57|15.49|15.59|15.51|15.52|15.44|186
1721289000000|2024-07-18 07:50:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|91
1721289300000|2024-07-18 07:55:00|15.57|15.49|15.52|15.44|15.57|15.49|15.51|15.43|173
1721289600000|2024-07-18 08:00:00|15.51|15.43|15.51|15.43|15.52|15.44|15.46|15.38|363
1721289900000|2024-07-18 08:05:00|15.47|15.39|15.46|15.38|15.51|15.43|15.42|15.34|512
1721290200000|2024-07-18 08:10:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|975
1721290500000|2024-07-18 08:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|348
1721290800000|2024-07-18 08:20:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|211
1721291100000|2024-07-18 08:25:00|15.42|15.34|15.42|15.34|15.42|15.34|15.41|15.33|133
1721291400000|2024-07-18 08:30:00|15.41|15.33|15.32|15.24|15.41|15.33|15.32|15.24|286
1721291700000|2024-07-18 08:35:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|43
1721292000000|2024-07-18 08:40:00|15.32|15.24|15.32|15.24|15.32|15.24|15.31|15.23|57
1721292300000|2024-07-18 08:45:00|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|11
1721292600000|2024-07-18 08:50:00|15.27|15.19|15.31|15.23|15.31|15.23|15.27|15.19|74
1721292900000|2024-07-18 08:55:00|15.27|15.19|15.27|15.19|15.31|15.23|15.27|15.19|124
1721293200000|2024-07-18 09:00:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|77
1721293500000|2024-07-18 09:05:00|15.29|15.21|15.31|15.23|15.31|15.23|15.27|15.19|41
1721293800000|2024-07-18 09:10:00|15.27|15.19|15.27|15.19|15.31|15.23|15.26|15.18|49
1721294100000|2024-07-18 09:15:00|15.31|15.23|15.26|15.18|15.31|15.23|15.26|15.18|70
1721294400000|2024-07-18 09:20:00|||||||||22
1721294700000|2024-07-18 09:25:00|||||||||15
1721295000000|2024-07-18 09:30:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|18
1721295300000|2024-07-18 09:35:00|15.27|15.19|15.26|15.18|15.27|15.19|15.26|15.18|33
1721295600000|2024-07-18 09:40:00|||||||||153
1721295900000|2024-07-18 09:45:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|221
1721296200000|2024-07-18 09:50:00|||||||||110
1721296500000|2024-07-18 09:55:00|||||||||53
1721296800000|2024-07-18 10:00:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|208
1721297100000|2024-07-18 10:05:00|||||||||192
1721297400000|2024-07-18 10:10:00|15.32|15.24|15.3|15.22|15.32|15.24|15.27|15.19|174
1721297700000|2024-07-18 10:15:00|15.27|15.19|15.32|15.24|15.32|15.24|15.27|15.19|34
1721298000000|2024-07-18 10:20:00|15.3|15.22|15.32|15.24|15.32|15.24|15.27|15.19|69
1721298300000|2024-07-18 10:25:00|||||||||7
1721298600000|2024-07-18 10:30:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|68
1721298900000|2024-07-18 10:35:00|||||||||34
1721299200000|2024-07-18 10:40:00|||||||||20
1721299500000|2024-07-18 10:45:00|||||||||83
1721299800000|2024-07-18 10:50:00|||||||||11
1721300100000|2024-07-18 10:55:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|46
1721300400000|2024-07-18 11:00:00|||||||||42
1721301000000|2024-07-18 11:10:00|||||||||6
1721301300000|2024-07-18 11:15:00|||||||||34
1721301600000|2024-07-18 11:20:00|||||||||27
1721301900000|2024-07-18 11:25:00|||||||||50
1721302200000|2024-07-18 11:30:00|||||||||38
1721302500000|2024-07-18 11:35:00|||||||||57
1721302800000|2024-07-18 11:40:00|||||||||60
1721303100000|2024-07-18 11:45:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|18
1721303400000|2024-07-18 11:50:00|||||||||47
1721303700000|2024-07-18 11:55:00|||||||||10
1721304000000|2024-07-18 12:00:00|||||||||10
1721304300000|2024-07-18 12:05:00|||||||||32
1721304600000|2024-07-18 12:10:00|||||||||27
1721304900000|2024-07-18 12:15:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|19
1721305200000|2024-07-18 12:20:00|||||||||60
1721305500000|2024-07-18 12:25:00|||||||||42
1721305800000|2024-07-18 12:30:00|15.07|14.99|15.08|15|15.1|15.02|15.07|14.99|423
1721306100000|2024-07-18 12:35:00|||||||||20
1721306400000|2024-07-18 12:40:00|15.07|14.99|15.03|14.95|15.08|15|15.03|14.95|136
1721306700000|2024-07-18 12:45:00|15.02|14.94|15.02|14.94|15.03|14.95|15.02|14.94|104
1721307000000|2024-07-18 12:50:00|||||||||224
1721307300000|2024-07-18 12:55:00|||||||||2
1721307600000|2024-07-18 13:00:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|129
1721307900000|2024-07-18 13:05:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|166
1721308200000|2024-07-18 13:10:00|15.02|14.94|14.97|14.89|15.02|14.94|14.97|14.89|168
1721308500000|2024-07-18 13:15:00|||||||||36
1721308800000|2024-07-18 13:20:00|14.98|14.9|14.98|14.9|15.02|14.94|14.98|14.9|312
1721309100000|2024-07-18 13:25:00|||||||||6
1721309400000|2024-07-18 13:30:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|391
1721309700000|2024-07-18 13:35:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|193
1721310000000|2024-07-18 13:40:00|14.98|14.9|15.03|14.95|15.03|14.95|14.93|14.85|375
1721310300000|2024-07-18 13:45:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|715
1721310600000|2024-07-18 13:50:00|15.08|15|15.13|15.05|15.13|15.05|15.08|15|400
1721310900000|2024-07-18 13:55:00|15.08|15|15.08|15|15.08|15|15.08|15|24
1721311200000|2024-07-18 14:00:00|||||||||146
1721311500000|2024-07-18 14:05:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|196
1721311800000|2024-07-18 14:10:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|63
1721312100000|2024-07-18 14:15:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|76
1721312400000|2024-07-18 14:20:00|15.08|15|15.03|14.95|15.08|15|15.03|14.95|204
1721312700000|2024-07-18 14:25:00|15.08|15|15.08|15|15.08|15|15.08|15|91
1721313000000|2024-07-18 14:30:00|15.13|15.05|15.18|15.1|15.18|15.1|15.08|15|1068
1721313300000|2024-07-18 14:35:00|15.23|15.15|15.23|15.15|15.23|15.15|15.18|15.1|588
1721313600000|2024-07-18 14:40:00|15.28|15.2|15.32|15.24|15.37|15.29|15.27|15.19|415
1721313900000|2024-07-18 14:45:00|15.33|15.25|15.32|15.24|15.4|15.32|15.32|15.24|381
1721314200000|2024-07-18 14:50:00|15.33|15.25|15.27|15.19|15.33|15.25|15.27|15.19|78
1721314500000|2024-07-18 14:55:00|15.23|15.15|15.32|15.24|15.32|15.24|15.23|15.15|219
1721314800000|2024-07-18 15:00:00|||||||||147
1721315100000|2024-07-18 15:05:00|15.33|15.25|15.38|15.3|15.42|15.34|15.32|15.24|429
1721315400000|2024-07-18 15:10:00|15.42|15.34|15.47|15.39|15.47|15.39|15.38|15.3|182
1721315700000|2024-07-18 15:15:00|15.45|15.37|15.52|15.44|15.52|15.44|15.43|15.35|661
1721316000000|2024-07-18 15:20:00|15.48|15.4|15.52|15.44|15.55|15.47|15.47|15.39|510
1721316300000|2024-07-18 15:25:00|15.57|15.49|15.69|15.61|15.69|15.61|15.57|15.49|1351
1721316600000|2024-07-18 15:30:00|15.72|15.64|15.77|15.69|15.77|15.69|15.67|15.59|386
1721316900000|2024-07-18 15:35:00|15.75|15.67|15.67|15.59|15.75|15.67|15.67|15.59|224
1721317200000|2024-07-18 15:40:00|15.65|15.57|15.67|15.59|15.67|15.59|15.62|15.54|170
1721317500000|2024-07-18 15:45:00|15.72|15.64|15.77|15.69|15.77|15.69|15.72|15.64|81
1721317800000|2024-07-18 15:50:00|15.72|15.64|15.72|15.64|15.77|15.69|15.72|15.64|54
1721318100000|2024-07-18 15:55:00|15.77|15.69|15.77|15.69|15.77|15.69|15.72|15.64|59
1721318400000|2024-07-18 16:00:00|15.82|15.74|15.82|15.74|15.82|15.74|15.77|15.69|33
1721318700000|2024-07-18 16:05:00|15.8|15.72|15.72|15.64|15.8|15.72|15.72|15.64|196
1721319000000|2024-07-18 16:10:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|41
1721319300000|2024-07-18 16:15:00|15.8|15.72|15.77|15.69|15.82|15.74|15.77|15.69|47
1721319600000|2024-07-18 16:20:00|15.82|15.74|15.82|15.74|15.82|15.74|15.77|15.69|17
1721319900000|2024-07-18 16:25:00|15.8|15.72|15.77|15.69|15.82|15.74|15.77|15.69|13
1721320200000|2024-07-18 16:30:00|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|8
1721320500000|2024-07-18 16:35:00|15.72|15.64|15.67|15.59|15.72|15.64|15.65|15.57|41
1721320800000|2024-07-18 16:40:00|15.62|15.54|15.58|15.5|15.62|15.54|15.58|15.5|127
1721321100000|2024-07-18 16:45:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|33
1721321400000|2024-07-18 16:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.48|15.4|439
1721322000000|2024-07-18 17:00:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|96
1721322300000|2024-07-18 17:05:00|15.57|15.49|15.58|15.5|15.58|15.5|15.55|15.47|147
1721322600000|2024-07-18 17:10:00|15.57|15.49|15.53|15.45|15.57|15.49|15.53|15.45|7
1721322900000|2024-07-18 17:15:00|15.52|15.44|15.48|15.4|15.52|15.44|15.48|15.4|27
1721323500000|2024-07-18 17:25:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|19
1721323800000|2024-07-18 17:30:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|33
1721324100000|2024-07-18 17:35:00|||||||||3
1721324700000|2024-07-18 17:45:00|||||||||20
1721325000000|2024-07-18 17:50:00|15.58|15.5|15.53|15.45|15.58|15.5|15.53|15.45|63
1721325300000|2024-07-18 17:55:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|14
1721325600000|2024-07-18 18:00:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|71
1721325900000|2024-07-18 18:05:00|15.62|15.54|15.58|15.5|15.62|15.54|15.58|15.5|21
1721326200000|2024-07-18 18:10:00|15.63|15.55|15.63|15.55|15.63|15.55|15.6|15.52|13
1721326500000|2024-07-18 18:15:00|15.6|15.52|15.68|15.6|15.68|15.6|15.58|15.5|151
1721326800000|2024-07-18 18:20:00|15.67|15.59|15.67|15.59|15.68|15.6|15.67|15.59|2
1721327100000|2024-07-18 18:25:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|7
1721327400000|2024-07-18 18:30:00|15.72|15.64|15.68|15.6|15.72|15.64|15.67|15.59|15
1721327700000|2024-07-18 18:35:00|15.72|15.64|15.72|15.64|15.72|15.64|15.68|15.6|16
1721328000000|2024-07-18 18:40:00|15.68|15.6|15.68|15.6|15.72|15.64|15.68|15.6|13
1721328300000|2024-07-18 18:45:00|15.72|15.64|15.72|15.64|15.72|15.64|15.68|15.6|18
1721328600000|2024-07-18 18:50:00|15.68|15.6|15.68|15.6|15.73|15.65|15.68|15.6|10
1721328900000|2024-07-18 18:55:00|15.72|15.64|15.68|15.6|15.72|15.64|15.68|15.6|34
1721329200000|2024-07-18 19:00:00|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|38
1721329500000|2024-07-18 19:05:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|14
1721329800000|2024-07-18 19:10:00|15.73|15.65|15.77|15.69|15.77|15.69|15.73|15.65|1
1721330100000|2024-07-18 19:15:00|15.75|15.67|15.73|15.65|15.77|15.69|15.72|15.64|42
1721330400000|2024-07-18 19:20:00|15.77|15.69|15.77|15.69|15.77|15.69|15.73|15.65|27
1721330700000|2024-07-18 19:25:00|15.75|15.67|15.72|15.64|15.75|15.67|15.72|15.64|0
1721331000000|2024-07-18 19:30:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|12
1721331300000|2024-07-18 19:35:00|15.7|15.62|15.67|15.59|15.72|15.64|15.67|15.59|18
1721331600000|2024-07-18 19:40:00|15.63|15.55|15.62|15.54|15.63|15.55|15.62|15.54|429
1721331900000|2024-07-18 19:45:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|8
1721332200000|2024-07-18 19:50:00|15.58|15.5|15.62|15.54|15.62|15.54|15.58|15.5|131
1721332500000|2024-07-18 19:55:00|15.63|15.55|15.7|15.62|15.72|15.64|15.62|15.54|71
1721348100000|2024-07-19 00:15:00|15.65|15.35|15.65|15.35|15.65|15.35|15.65|15.35|0
1721348400000|2024-07-19 00:20:00|15.64|15.39|15.6|15.52|15.67|15.52|15.6|15.39|0
1721348700000|2024-07-19 00:25:00|15.63|15.55|15.65|15.57|15.82|15.74|15.63|15.55|18
1721349000000|2024-07-19 00:30:00|15.81|15.56|15.73|15.65|15.86|15.72|15.7|15.51|10
1721349300000|2024-07-19 00:35:00|15.72|15.64|15.68|15.6|15.73|15.65|15.68|15.6|0
1721349600000|2024-07-19 00:40:00|15.8|15.72|15.78|15.7|15.8|15.72|15.75|15.67|16
1721349900000|2024-07-19 00:45:00|15.77|15.69|15.77|15.69|15.78|15.7|15.75|15.67|10
1721350200000|2024-07-19 00:50:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350500000|2024-07-19 00:55:00|15.75|15.67|15.77|15.69|15.78|15.7|15.75|15.67|0
1721350800000|2024-07-19 01:00:00|15.75|15.67|15.73|15.65|15.78|15.7|15.73|15.65|0
1721352300000|2024-07-19 01:25:00|||||||||1
1721354400000|2024-07-19 02:00:00|15.8|15.72|15.73|15.65|15.8|15.72|15.73|15.65|12
1721354700000|2024-07-19 02:05:00|15.75|15.67|15.8|15.72|15.8|15.72|15.75|15.67|0
1721355300000|2024-07-19 02:15:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1721355900000|2024-07-19 02:25:00|15.8|15.72|15.8|15.72|15.8|15.72|15.78|15.7|1
1721357400000|2024-07-19 02:50:00|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|6
1721361600000|2024-07-19 04:00:00|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|4
1721362800000|2024-07-19 04:20:00|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|0
1721365500000|2024-07-19 05:05:00|15.78|15.7|15.78|15.7|15.8|15.72|15.73|15.65|17
1721366700000|2024-07-19 05:25:00|15.77|15.69|15.78|15.7|15.8|15.72|15.77|15.69|3
1721368500000|2024-07-19 05:55:00|15.75|15.67|15.73|15.65|15.78|15.7|15.73|15.65|5
1721368800000|2024-07-19 06:00:00|||||||||7
1721369100000|2024-07-19 06:05:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|25
1721369400000|2024-07-19 06:10:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|30
1721370600000|2024-07-19 06:30:00|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|11
1721370900000|2024-07-19 06:35:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|2
1721371200000|2024-07-19 06:40:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|17
1721371500000|2024-07-19 06:45:00|15.76|15.68|15.73|15.65|15.76|15.68|15.68|15.6|108
1721371800000|2024-07-19 06:50:00|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|48
1721372100000|2024-07-19 06:55:00|15.83|15.75|15.83|15.75|15.88|15.8|15.78|15.7|387
1721372400000|2024-07-19 07:00:00|15.88|15.8|15.88|15.8|15.93|15.85|15.83|15.75|99
1721372700000|2024-07-19 07:05:00|15.93|15.85|15.97|15.89|15.98|15.9|15.93|15.85|35
1721373000000|2024-07-19 07:10:00|15.98|15.9|15.98|15.9|16.07|15.99|15.93|15.85|240
1721373300000|2024-07-19 07:15:00|15.97|15.89|15.98|15.9|15.98|15.9|15.93|15.85|109
1721373600000|2024-07-19 07:20:00|15.96|15.88|15.93|15.85|15.98|15.9|15.93|15.85|105
1721373900000|2024-07-19 07:25:00|15.98|15.9|15.98|15.9|16.03|15.95|15.88|15.8|396
1721374200000|2024-07-19 07:30:00|15.96|15.88|15.98|15.9|15.98|15.9|15.88|15.8|199
1721374500000|2024-07-19 07:35:00|16.02|15.94|16.02|15.94|16.08|16|15.98|15.9|156
1721374800000|2024-07-19 07:40:00|16.03|15.95|16.07|15.99|16.12|16.04|16.02|15.94|84
1721375100000|2024-07-19 07:45:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|122
1721375400000|2024-07-19 07:50:00|16.02|15.94|15.98|15.9|16.03|15.95|15.98|15.9|188
1721375700000|2024-07-19 07:55:00|16|15.92|15.98|15.9|16.02|15.94|15.98|15.9|55
1721376000000|2024-07-19 08:00:00|16.02|15.94|15.98|15.9|16.03|15.95|15.98|15.9|305
1721376300000|2024-07-19 08:05:00|15.93|15.85|15.93|15.85|15.93|15.85|15.88|15.8|304
1721376600000|2024-07-19 08:10:00|15.91|15.83|16.03|15.95|16.03|15.95|15.91|15.83|198
1721376900000|2024-07-19 08:15:00|16.05|15.97|16.12|16.04|16.15|16.07|16.03|15.95|320
1721377200000|2024-07-19 08:20:00|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|126
1721377500000|2024-07-19 08:25:00|16.08|16|15.98|15.9|16.12|16.04|15.98|15.9|315
1721377800000|2024-07-19 08:30:00|16|15.92|16.03|15.95|16.03|15.95|15.98|15.9|130
1721378100000|2024-07-19 08:35:00|16.02|15.94|15.98|15.9|16.03|15.95|15.93|15.85|231
1721378400000|2024-07-19 08:40:00|||||||||32
1721378700000|2024-07-19 08:45:00|15.96|15.88|15.98|15.9|16|15.92|15.96|15.88|40
1721379000000|2024-07-19 08:50:00|15.93|15.85|15.98|15.9|15.98|15.9|15.93|15.85|24
1721379300000|2024-07-19 08:55:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|50
1721379600000|2024-07-19 09:00:00|16|15.92|15.98|15.9|16.03|15.95|15.93|15.85|154
1721379900000|2024-07-19 09:05:00|||||||||33
1721380200000|2024-07-19 09:10:00|||||||||56
1721380500000|2024-07-19 09:15:00|15.96|15.88|15.93|15.85|15.98|15.9|15.88|15.8|380
1721380800000|2024-07-19 09:20:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|235
1721381100000|2024-07-19 09:25:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|59
1721381400000|2024-07-19 09:30:00|16|15.92|15.98|15.9|16.03|15.95|15.98|15.9|11
1721381700000|2024-07-19 09:35:00|16.02|15.94|16.12|16.04|16.12|16.04|15.98|15.9|77
1721382000000|2024-07-19 09:40:00|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|73
1721382300000|2024-07-19 09:45:00|16.1|16.02|16.07|15.99|16.12|16.04|16.03|15.95|103
1721382600000|2024-07-19 09:50:00|16.08|16|16.1|16.02|16.12|16.04|16.07|15.99|26
1721382900000|2024-07-19 09:55:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|42
1721383200000|2024-07-19 10:00:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|55
1721383500000|2024-07-19 10:05:00|||||||||2
1721383800000|2024-07-19 10:10:00|16.02|15.94|16.02|15.94|16.02|15.94|15.98|15.9|25
1721384100000|2024-07-19 10:15:00|15.98|15.9|15.98|15.9|16|15.92|15.98|15.9|44
1721384700000|2024-07-19 10:25:00|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|400
1721385000000|2024-07-19 10:30:00|15.93|15.85|15.84|15.76|15.93|15.85|15.84|15.76|645
1721385300000|2024-07-19 10:35:00|15.86|15.78|15.89|15.81|15.89|15.81|15.84|15.76|16
1721385600000|2024-07-19 10:40:00|||||||||1
1721385900000|2024-07-19 10:45:00|15.93|15.85|15.98|15.9|15.98|15.9|15.93|15.85|401
1721386200000|2024-07-19 10:50:00|15.94|15.86|15.94|15.86|15.98|15.9|15.93|15.85|72
1721386500000|2024-07-19 10:55:00|15.98|15.9|15.98|15.9|15.98|15.9|15.94|15.86|15
1721386800000|2024-07-19 11:00:00|15.94|15.86|15.94|15.86|15.98|15.9|15.94|15.86|44
1721387100000|2024-07-19 11:05:00|15.96|15.88|15.94|15.86|15.98|15.9|15.93|15.85|8
1721387400000|2024-07-19 11:10:00|15.93|15.85|15.93|15.85|15.93|15.85|15.89|15.81|48
1721387700000|2024-07-19 11:15:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|27
1721388000000|2024-07-19 11:20:00|15.88|15.8|15.84|15.76|15.88|15.8|15.84|15.76|175
1721388300000|2024-07-19 11:25:00|||||||||2704
1721388600000|2024-07-19 11:30:00|15.86|15.78|15.88|15.8|15.88|15.8|15.84|15.76|139
1721388900000|2024-07-19 11:35:00|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|54
1721389200000|2024-07-19 11:40:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|230
1721389500000|2024-07-19 11:45:00|||||||||73
1721389800000|2024-07-19 11:50:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|635
1721390400000|2024-07-19 12:00:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|427
1721390700000|2024-07-19 12:05:00|15.85|15.77|15.88|15.8|15.88|15.8|15.83|15.75|521
1721391000000|2024-07-19 12:10:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|755
1721391300000|2024-07-19 12:15:00|15.95|15.87|16.02|15.94|16.02|15.94|15.95|15.87|503
1721391600000|2024-07-19 12:20:00|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|165
1721391900000|2024-07-19 12:25:00|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|84
1721392200000|2024-07-19 12:30:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|118
1721392500000|2024-07-19 12:35:00|||||||||2
1721392800000|2024-07-19 12:40:00|||||||||2
1721393100000|2024-07-19 12:45:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|13
1721393400000|2024-07-19 12:50:00|||||||||27
1721393700000|2024-07-19 12:55:00|||||||||3
1721394000000|2024-07-19 13:00:00|15.9|15.82|15.93|15.85|15.98|15.9|15.88|15.8|225
1721394300000|2024-07-19 13:05:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|54
1721394600000|2024-07-19 13:10:00|||||||||9
1721394900000|2024-07-19 13:15:00|15.98|15.9|15.98|15.9|15.98|15.9|15.93|15.85|87
1721395200000|2024-07-19 13:20:00|||||||||20
1721395500000|2024-07-19 13:25:00|16|15.92|16.03|15.95|16.08|16|15.98|15.9|189
1721395800000|2024-07-19 13:30:00|16|15.92|16.03|15.95|16.08|16|15.98|15.9|293
1721396100000|2024-07-19 13:35:00|16.05|15.97|15.98|15.9|16.07|15.99|15.98|15.9|105
1721396400000|2024-07-19 13:40:00|15.93|15.85|15.98|15.9|15.98|15.9|15.88|15.8|536
1721396700000|2024-07-19 13:45:00|15.96|15.88|15.93|15.85|15.98|15.9|15.93|15.85|124
1721397000000|2024-07-19 13:50:00|15.96|15.88|15.93|15.85|15.98|15.9|15.93|15.85|115
1721397300000|2024-07-19 13:55:00|15.98|15.9|15.98|15.9|15.98|15.9|15.93|15.85|78
1721397600000|2024-07-19 14:00:00|16.03|15.95|16.03|15.95|16.03|15.95|15.98|15.9|103
1721397900000|2024-07-19 14:05:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|118
1721398200000|2024-07-19 14:10:00|16.03|15.95|16.03|15.95|16.08|16|15.98|15.9|212
1721398500000|2024-07-19 14:15:00|16.08|16|16.03|15.95|16.08|16|16.03|15.95|202
1721398800000|2024-07-19 14:20:00|16.06|15.98|16.17|16.09|16.17|16.09|16.03|15.95|575
1721399100000|2024-07-19 14:25:00|16.18|16.1|16.32|16.24|16.32|16.24|16.18|16.1|814
1721399400000|2024-07-19 14:30:00|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|427
1721399700000|2024-07-19 14:35:00|16.28|16.2|16.22|16.14|16.32|16.24|16.22|16.14|1466
1721400000000|2024-07-19 14:40:00|16.23|16.15|16.32|16.24|16.32|16.24|16.22|16.14|516
1721400300000|2024-07-19 14:45:00|16.3|16.22|16.27|16.19|16.32|16.24|16.27|16.19|218
1721400600000|2024-07-19 14:50:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|256
1721400900000|2024-07-19 14:55:00|16.28|16.2|16.23|16.15|16.28|16.2|16.22|16.14|135
1721401200000|2024-07-19 15:00:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|143
1721401500000|2024-07-19 15:05:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|206
1721401800000|2024-07-19 15:10:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|136
1721402100000|2024-07-19 15:15:00|16.26|16.18|16.23|16.15|16.28|16.2|16.18|16.1|260
1721402400000|2024-07-19 15:20:00|16.18|16.1|16.18|16.1|16.18|16.1|16.13|16.05|623
1721402700000|2024-07-19 15:25:00|16.19|16.11|16.33|16.25|16.33|16.25|16.18|16.1|539
1721403000000|2024-07-19 15:30:00|16.28|16.2|16.33|16.25|16.38|16.3|16.28|16.2|558
1721403300000|2024-07-19 15:35:00|||||||||86
1721403600000|2024-07-19 15:40:00|||||||||62
1721403900000|2024-07-19 15:45:00|16.28|16.2|16.23|16.15|16.33|16.25|16.23|16.15|85
1721404200000|2024-07-19 15:50:00|16.19|16.11|16.13|16.05|16.19|16.11|16.13|16.05|196
1721404500000|2024-07-19 15:55:00|16.14|16.06|16.04|15.96|16.14|16.06|16.04|15.96|103
1721404800000|2024-07-19 16:00:00|16.08|16|16.09|16.01|16.09|16.01|16.04|15.96|67
1721405100000|2024-07-19 16:05:00|16.08|16|16.01|15.93|16.09|16.01|15.99|15.91|27
1721405400000|2024-07-19 16:10:00|16.03|15.95|16.04|15.96|16.09|16.01|16.03|15.95|11
1721405700000|2024-07-19 16:15:00|16.03|15.95|16.08|16|16.08|16|16.03|15.95|45
1721406000000|2024-07-19 16:20:00|16.09|16.01|16.18|16.1|16.18|16.1|16.08|16|67
1721406300000|2024-07-19 16:25:00|16.16|16.08|16.18|16.1|16.18|16.1|16.13|16.05|19
1721406600000|2024-07-19 16:30:00|16.13|16.05|16.18|16.1|16.18|16.1|16.13|16.05|10
1721406900000|2024-07-19 16:35:00|16.21|16.13|16.23|16.15|16.23|16.15|16.18|16.1|11
1721407200000|2024-07-19 16:40:00|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|9
1721407500000|2024-07-19 16:45:00|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|21
1721407800000|2024-07-19 16:50:00|16.21|16.13|16.24|16.16|16.28|16.2|16.21|16.13|22
1721408100000|2024-07-19 16:55:00|16.23|16.15|16.23|16.15|16.24|16.16|16.19|16.11|31
1721408400000|2024-07-19 17:00:00|16.24|16.16|16.28|16.2|16.28|16.2|16.23|16.15|29
1721408700000|2024-07-19 17:05:00|16.29|16.21|16.28|16.2|16.33|16.25|16.28|16.2|247
1721409000000|2024-07-19 17:10:00|16.29|16.21|16.28|16.2|16.33|16.25|16.28|16.2|12
1721409300000|2024-07-19 17:15:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1721409600000|2024-07-19 17:20:00|16.29|16.21|16.29|16.21|16.33|16.25|16.28|16.2|5
1721409900000|2024-07-19 17:25:00|16.28|16.2|16.28|16.2|16.29|16.21|16.24|16.16|11
1721410200000|2024-07-19 17:30:00|16.29|16.21|16.29|16.21|16.33|16.25|16.28|16.2|18
1721410500000|2024-07-19 17:35:00|16.28|16.2|16.23|16.15|16.29|16.21|16.19|16.11|15
1721410800000|2024-07-19 17:40:00|16.21|16.13|16.24|16.16|16.28|16.2|16.19|16.11|31
1721411100000|2024-07-19 17:45:00|16.23|16.15|16.19|16.11|16.23|16.15|16.18|16.1|1
1721411400000|2024-07-19 17:50:00|16.23|16.15|16.23|16.15|16.23|16.15|16.19|16.11|13
1721411700000|2024-07-19 17:55:00|16.19|16.11|16.18|16.1|16.23|16.15|16.18|16.1|4
1721412000000|2024-07-19 18:00:00|16.19|16.11|16.19|16.11|16.23|16.15|16.14|16.06|46
1721412300000|2024-07-19 18:05:00|16.21|16.13|16.16|16.08|16.21|16.13|16.14|16.06|6
1721412600000|2024-07-19 18:10:00|16.18|16.1|16.18|16.1|16.19|16.11|16.16|16.08|0
1721412900000|2024-07-19 18:15:00|16.16|16.08|16.19|16.11|16.19|16.11|16.14|16.06|11
1721413200000|2024-07-19 18:20:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|13
1721413500000|2024-07-19 18:25:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1721413800000|2024-07-19 18:30:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|10
1721414100000|2024-07-19 18:35:00|16.23|16.15|16.24|16.16|16.24|16.16|16.19|16.11|3
1721414400000|2024-07-19 18:40:00|16.23|16.15|16.28|16.2|16.28|16.2|16.23|16.15|1
1721414700000|2024-07-19 18:45:00|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|52
1721415000000|2024-07-19 18:50:00|16.24|16.16|16.21|16.13|16.24|16.16|16.19|16.11|7
1721415300000|2024-07-19 18:55:00|16.23|16.15|16.18|16.1|16.23|16.15|16.14|16.06|6
1721415600000|2024-07-19 19:00:00|16.16|16.08|16.09|16.01|16.18|16.1|16.09|16.01|14
1721415900000|2024-07-19 19:05:00|16.13|16.05|16.11|16.03|16.14|16.06|16.09|16.01|4
1721416200000|2024-07-19 19:10:00|16.13|16.05|16.14|16.06|16.14|16.06|16.09|16.01|12
1721416500000|2024-07-19 19:15:00|16.13|16.05|16.09|16.01|16.14|16.06|16.09|16.01|4
1721416800000|2024-07-19 19:20:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|2
1721417100000|2024-07-19 19:25:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1721417400000|2024-07-19 19:30:00|||||||||27
1721417700000|2024-07-19 19:35:00|16.14|16.06|16.13|16.05|16.18|16.1|16.13|16.05|22
1721418000000|2024-07-19 19:40:00|16.14|16.06|16.16|16.08|16.18|16.1|16.14|16.06|14
1721418300000|2024-07-19 19:45:00|16.14|16.06|16.16|16.08|16.18|16.1|16.14|16.06|75
1721418600000|2024-07-19 19:50:00|16.18|16.1|16.18|16.1|16.19|16.11|16.14|16.06|8
1721418900000|2024-07-19 19:55:00|16.19|16.11|16.21|16.13|16.23|16.15|16.16|16.08|74
1721607300000|2024-07-22 00:15:00|16.57|16.27|16.27|16.02|16.57|16.27|16.27|16.02|1
1721607600000|2024-07-22 00:20:00|16.25|16|16.35|16.1|16.55|16.28|16.19|16|8
1721607900000|2024-07-22 00:25:00|16.24|16.16|16.25|16.17|16.31|16.19|16.24|16.06|1
1721608800000|2024-07-22 00:40:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1721609100000|2024-07-22 00:45:00|16.23|16.15|16.24|16.16|16.25|16.17|16.21|16.13|0
1721609400000|2024-07-22 00:50:00|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1721609700000|2024-07-22 00:55:00|16.24|16.16|16.23|16.15|16.24|16.16|16.22|16.14|0
1721610000000|2024-07-22 01:00:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|1
1721610300000|2024-07-22 01:05:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|3
1721610600000|2024-07-22 01:10:00|16.24|16.16|16.24|16.16|16.25|16.17|16.24|16.16|0
1721610900000|2024-07-22 01:15:00|16.25|16.17|16.27|16.19|16.36|16.26|16.25|16.11|4
1721611200000|2024-07-22 01:20:00|16.29|16.21|16.43|16.18|16.44|16.31|16.27|16.15|2
1721612400000|2024-07-22 01:40:00|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1721613000000|2024-07-22 01:50:00|16.45|16.2|16.4|16.32|16.52|16.32|16.3|16.16|2
1721613600000|2024-07-22 02:00:00|16.39|16.31|16.5|16.25|16.5|16.36|16.39|16.25|1
1721613900000|2024-07-22 02:05:00|16.51|16.26|16.5|16.25|16.51|16.26|16.5|16.25|0
1721614200000|2024-07-22 02:10:00|16.51|16.26|16.47|16.39|16.59|16.46|16.44|16.26|3
1721614500000|2024-07-22 02:15:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|1
1721614800000|2024-07-22 02:20:00|16.48|16.4|16.61|16.36|16.61|16.42|16.48|16.36|8
1721615100000|2024-07-22 02:25:00|16.5|16.42|16.5|16.42|16.65|16.47|16.5|16.34|0
1721615400000|2024-07-22 02:30:00|16.63|16.38|16.63|16.38|16.63|16.38|16.62|16.37|0
1721615700000|2024-07-22 02:35:00|16.62|16.37|16.49|16.41|16.62|16.41|16.49|16.35|0
1721616000000|2024-07-22 02:40:00|16.47|16.39|16.49|16.41|16.58|16.41|16.44|16.3|0
1721616300000|2024-07-22 02:45:00|16.56|16.31|16.44|16.36|16.56|16.43|16.44|16.31|10
1721616600000|2024-07-22 02:50:00|16.42|16.34|16.44|16.36|16.45|16.37|16.39|16.31|1
1721616900000|2024-07-22 02:55:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721617200000|2024-07-22 03:00:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721617500000|2024-07-22 03:05:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1721617800000|2024-07-22 03:10:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1721618100000|2024-07-22 03:15:00|16.42|16.34|16.39|16.31|16.5|16.34|16.39|16.25|5
1721618400000|2024-07-22 03:20:00|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1721620200000|2024-07-22 03:50:00|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|1
1721620500000|2024-07-22 03:55:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1721620800000|2024-07-22 04:00:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|1
1721621100000|2024-07-22 04:05:00|16.53|16.28|16.43|16.35|16.53|16.37|16.43|16.26|0
1721621400000|2024-07-22 04:10:00|16.53|16.28|16.49|16.24|16.53|16.35|16.42|16.23|0
1721621700000|2024-07-22 04:15:00|16.46|16.21|16.43|16.35|16.48|16.35|16.41|16.21|0
1721622000000|2024-07-22 04:20:00|16.54|16.29|16.45|16.37|16.6|16.45|16.43|16.29|4
1721622300000|2024-07-22 04:25:00|16.43|16.35|16.44|16.36|16.45|16.37|16.42|16.34|0
1721622600000|2024-07-22 04:30:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1721622900000|2024-07-22 04:35:00|16.33|16.25|16.33|16.25|16.33|16.25|16.29|16.21|4
1721623200000|2024-07-22 04:40:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|0
1721623500000|2024-07-22 04:45:00|16.35|16.27|16.36|16.28|16.38|16.3|16.34|16.26|0
1721624100000|2024-07-22 04:55:00|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1721624400000|2024-07-22 05:00:00|16.39|16.31|16.36|16.28|16.39|16.31|16.3|16.22|2
1721624700000|2024-07-22 05:05:00|16.32|16.24|16.36|16.28|16.36|16.28|16.3|16.22|0
1721625000000|2024-07-22 05:10:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1721625300000|2024-07-22 05:15:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1721625600000|2024-07-22 05:20:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|5
1721625900000|2024-07-22 05:25:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|1
1721626200000|2024-07-22 05:30:00|16.31|16.23|16.36|16.11|16.36|16.26|16.29|16.11|4
1721626500000|2024-07-22 05:35:00|16.4|16.15|16.4|16.15|16.41|16.26|16.29|16.11|0
1721626800000|2024-07-22 05:40:00|16.29|16.21|16.34|16.26|16.4|16.26|16.29|16.15|0
1721627100000|2024-07-22 05:45:00|16.4|16.15|16.34|16.26|16.4|16.26|16.29|16.15|0
1721627400000|2024-07-22 05:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721627700000|2024-07-22 05:55:00|16.31|16.23|16.35|16.27|16.35|16.27|16.29|16.21|2
1721628000000|2024-07-22 06:00:00|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|32
1721628300000|2024-07-22 06:05:00|16.28|16.2|16.24|16.16|16.29|16.21|16.24|16.16|65
1721628600000|2024-07-22 06:10:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|29
1721628900000|2024-07-22 06:15:00|16.18|16.1|16.14|16.06|16.18|16.1|16.14|16.06|0
1721629200000|2024-07-22 06:20:00|||||||||10
1721629500000|2024-07-22 06:25:00|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|48
1721629800000|2024-07-22 06:30:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|4
1721630100000|2024-07-22 06:35:00|16.12|16.04|16.12|16.04|16.14|16.06|16.1|16.02|3
1721630400000|2024-07-22 06:40:00|16.14|16.06|16.05|15.97|16.14|16.06|16.05|15.97|74
1721631300000|2024-07-22 06:55:00|16.09|16.01|16.09|16.01|16.1|16.02|16.09|16.01|109
1721631600000|2024-07-22 07:00:00|16.1|16.02|16.16|16.08|16.19|16.11|16.07|15.99|131
1721631900000|2024-07-22 07:05:00|16.14|16.06|16.14|16.06|16.19|16.11|16.09|16.01|246
1721632200000|2024-07-22 07:10:00|16.11|16.03|16.09|16.01|16.13|16.05|16|15.92|212
1721632500000|2024-07-22 07:15:00|16.11|16.03|16.14|16.06|16.14|16.06|16.09|16.01|20
1721632800000|2024-07-22 07:20:00|16.13|16.05|16.09|16.01|16.14|16.06|16.09|16.01|59
1721633100000|2024-07-22 07:25:00|16.05|15.97|16.09|16.01|16.09|16.01|16.05|15.97|13
1721633400000|2024-07-22 07:30:00|16.13|16.05|16.04|15.96|16.13|16.05|16.04|15.96|483
1721633700000|2024-07-22 07:35:00|16|15.92|16|15.92|16|15.92|16|15.92|251
1721634000000|2024-07-22 07:40:00|15.95|15.87|15.9|15.82|15.95|15.87|15.9|15.82|478
1721634300000|2024-07-22 07:45:00|||||||||245
1721634600000|2024-07-22 07:50:00|15.92|15.84|15.9|15.82|15.94|15.86|15.9|15.82|159
1721634900000|2024-07-22 07:55:00|||||||||8
1721635200000|2024-07-22 08:00:00|15.95|15.87|15.9|15.82|15.95|15.87|15.85|15.77|231
1721635500000|2024-07-22 08:05:00|15.86|15.78|15.85|15.77|15.86|15.78|15.81|15.73|124
1721635800000|2024-07-22 08:10:00|15.81|15.73|15.85|15.77|15.85|15.77|15.81|15.73|217
1721636100000|2024-07-22 08:15:00|15.81|15.73|15.85|15.77|15.85|15.77|15.81|15.73|148
1721636400000|2024-07-22 08:20:00|||||||||122
1721636700000|2024-07-22 08:25:00|||||||||76
1721637000000|2024-07-22 08:30:00|15.81|15.73|15.83|15.75|15.85|15.77|15.81|15.73|134
1721637300000|2024-07-22 08:35:00|15.81|15.73|15.81|15.73|15.85|15.77|15.81|15.73|170
1721637600000|2024-07-22 08:40:00|15.8|15.72|15.76|15.68|15.8|15.72|15.76|15.68|53
1721637900000|2024-07-22 08:45:00|||||||||5
1721638200000|2024-07-22 08:50:00|15.78|15.7|15.8|15.72|15.81|15.73|15.78|15.7|312
1721638500000|2024-07-22 08:55:00|15.83|15.75|15.88|15.8|15.88|15.8|15.81|15.73|25
1721638800000|2024-07-22 09:00:00|15.9|15.82|15.85|15.77|15.9|15.82|15.85|15.77|78
1721639100000|2024-07-22 09:05:00|||||||||10
1721639400000|2024-07-22 09:10:00|||||||||3
1721639700000|2024-07-22 09:15:00|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|51
1721640000000|2024-07-22 09:20:00|15.89|15.81|15.81|15.73|15.89|15.81|15.81|15.73|947
1721640300000|2024-07-22 09:25:00|15.8|15.72|15.75|15.67|15.8|15.72|15.75|15.67|55
1721640600000|2024-07-22 09:30:00|||||||||6
1721640900000|2024-07-22 09:35:00|||||||||55
1721641200000|2024-07-22 09:40:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|113
1721641500000|2024-07-22 09:45:00|15.76|15.68|15.75|15.67|15.8|15.72|15.75|15.67|21
1721642100000|2024-07-22 09:55:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|13
1721642400000|2024-07-22 10:00:00|15.73|15.65|15.75|15.67|15.75|15.67|15.71|15.63|114
1721642700000|2024-07-22 10:05:00|15.73|15.65|15.75|15.67|15.75|15.67|15.7|15.62|188
1721643000000|2024-07-22 10:10:00|||||||||145
1721643300000|2024-07-22 10:15:00|||||||||34
1721643600000|2024-07-22 10:20:00|15.71|15.63|15.75|15.67|15.75|15.67|15.71|15.63|33
1721643900000|2024-07-22 10:25:00|15.7|15.62|15.75|15.67|15.75|15.67|15.7|15.62|51
1721644200000|2024-07-22 10:30:00|15.71|15.63|15.71|15.63|15.75|15.67|15.7|15.62|60
1721644500000|2024-07-22 10:35:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|3
1721644800000|2024-07-22 10:40:00|15.7|15.62|15.7|15.62|15.71|15.63|15.7|15.62|1
1721645100000|2024-07-22 10:45:00|||||||||6
1721645400000|2024-07-22 10:50:00|||||||||4
1721645700000|2024-07-22 10:55:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|19
1721646000000|2024-07-22 11:00:00|15.73|15.65|15.75|15.67|15.75|15.67|15.71|15.63|29
1721646300000|2024-07-22 11:05:00|15.78|15.7|15.75|15.67|15.8|15.72|15.75|15.67|107
1721646600000|2024-07-22 11:10:00|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|8
1721646900000|2024-07-22 11:15:00|15.78|15.7|15.81|15.73|15.81|15.73|15.76|15.68|57
1721647200000|2024-07-22 11:20:00|15.78|15.7|15.81|15.73|15.81|15.73|15.76|15.68|64
1721647500000|2024-07-22 11:25:00|15.78|15.7|15.81|15.73|15.81|15.73|15.76|15.68|132
1721647800000|2024-07-22 11:30:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|58
1721648100000|2024-07-22 11:35:00|15.71|15.63|15.76|15.68|15.76|15.68|15.71|15.63|165
1721648400000|2024-07-22 11:40:00|15.74|15.66|15.76|15.68|15.76|15.68|15.71|15.63|169
1721648700000|2024-07-22 11:45:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|25
1721649000000|2024-07-22 11:50:00|15.76|15.68|15.76|15.68|15.76|15.68|15.71|15.63|55
1721649300000|2024-07-22 11:55:00|15.74|15.66|15.76|15.68|15.76|15.68|15.71|15.63|43
1721649600000|2024-07-22 12:00:00|15.74|15.66|15.76|15.68|15.76|15.68|15.72|15.64|269
1721649900000|2024-07-22 12:05:00|||||||||10
1721650200000|2024-07-22 12:10:00|||||||||13
1721650500000|2024-07-22 12:15:00|||||||||4
1721650800000|2024-07-22 12:20:00|15.72|15.64|15.72|15.64|15.76|15.68|15.72|15.64|122
1721651100000|2024-07-22 12:25:00|||||||||26
1721651400000|2024-07-22 12:30:00|15.71|15.63|15.71|15.63|15.71|15.63|15.67|15.59|155
1721652000000|2024-07-22 12:40:00|||||||||4
1721652300000|2024-07-22 12:45:00|||||||||16
1721652600000|2024-07-22 12:50:00|||||||||7
1721652900000|2024-07-22 12:55:00|||||||||28
1721653200000|2024-07-22 13:00:00|||||||||53
1721653500000|2024-07-22 13:05:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|291
1721653800000|2024-07-22 13:10:00|15.71|15.63|15.75|15.67|15.75|15.67|15.71|15.63|198
1721654100000|2024-07-22 13:15:00|||||||||9
1721654400000|2024-07-22 13:20:00|||||||||7
1721654700000|2024-07-22 13:25:00|||||||||17
1721655000000|2024-07-22 13:30:00|15.76|15.68|15.75|15.67|15.8|15.72|15.75|15.67|242
1721655300000|2024-07-22 13:35:00|15.71|15.63|15.62|15.54|15.71|15.63|15.61|15.53|717
1721655600000|2024-07-22 13:40:00|15.61|15.53|15.57|15.49|15.61|15.53|15.57|15.49|153
1721655900000|2024-07-22 13:45:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|120
1721656200000|2024-07-22 13:50:00|||||||||9
1721656500000|2024-07-22 13:55:00|15.65|15.57|15.71|15.63|15.73|15.65|15.65|15.57|337
1721656800000|2024-07-22 14:00:00|15.75|15.67|15.75|15.67|15.75|15.67|15.71|15.63|76
1721657100000|2024-07-22 14:05:00|15.76|15.68|15.8|15.72|15.8|15.72|15.75|15.67|315
1721657400000|2024-07-22 14:10:00|15.76|15.68|15.7|15.62|15.8|15.72|15.7|15.62|123
1721657700000|2024-07-22 14:15:00|15.66|15.58|15.7|15.62|15.73|15.65|15.66|15.58|298
1721658000000|2024-07-22 14:20:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|134
1721658300000|2024-07-22 14:25:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|21
1721658600000|2024-07-22 14:30:00|15.71|15.63|15.65|15.57|15.71|15.63|15.65|15.57|171
1721658900000|2024-07-22 14:35:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|521
1721659200000|2024-07-22 14:40:00|||||||||121
1721659500000|2024-07-22 14:45:00|15.65|15.57|15.65|15.57|15.65|15.57|15.61|15.53|352
1721659800000|2024-07-22 14:50:00|15.66|15.58|15.65|15.57|15.66|15.58|15.61|15.53|233
1721660100000|2024-07-22 14:55:00|15.63|15.55|15.61|15.53|15.65|15.57|15.61|15.53|176
1721660400000|2024-07-22 15:00:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|86
1721660700000|2024-07-22 15:05:00|15.58|15.5|15.61|15.53|15.61|15.53|15.56|15.48|292
1721661000000|2024-07-22 15:10:00|15.6|15.52|15.56|15.48|15.6|15.52|15.56|15.48|106
1721661300000|2024-07-22 15:15:00|15.6|15.52|15.61|15.53|15.61|15.53|15.56|15.48|107
1721661600000|2024-07-22 15:20:00|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|183
1721661900000|2024-07-22 15:25:00|15.65|15.57|15.7|15.62|15.7|15.62|15.61|15.53|328
1721662200000|2024-07-22 15:30:00|15.66|15.58|15.7|15.62|15.7|15.62|15.66|15.58|89
1721662500000|2024-07-22 15:35:00|||||||||4
1721662800000|2024-07-22 15:40:00|15.71|15.63|15.7|15.62|15.75|15.67|15.7|15.62|125
1721663100000|2024-07-22 15:45:00|15.71|15.63|15.71|15.63|15.75|15.67|15.71|15.63|154
1721663400000|2024-07-22 15:50:00|15.7|15.62|15.66|15.58|15.7|15.62|15.66|15.58|14
1721663700000|2024-07-22 15:55:00|15.7|15.62|15.7|15.62|15.7|15.62|15.66|15.58|57
1721664000000|2024-07-22 16:00:00|15.66|15.58|15.71|15.63|15.72|15.64|15.66|15.58|157
1721664300000|2024-07-22 16:05:00|15.7|15.62|15.66|15.58|15.75|15.67|15.65|15.57|37
1721664600000|2024-07-22 16:10:00|15.65|15.57|15.65|15.57|15.7|15.62|15.65|15.57|21
1721664900000|2024-07-22 16:15:00|15.63|15.55|15.61|15.53|15.65|15.57|15.61|15.53|24
1721665200000|2024-07-22 16:20:00|15.63|15.55|15.61|15.53|15.63|15.55|15.61|15.53|14
1721665500000|2024-07-22 16:25:00|15.63|15.55|15.61|15.53|15.65|15.57|15.61|15.53|42
1721665800000|2024-07-22 16:30:00|15.63|15.55|15.6|15.52|15.65|15.57|15.6|15.52|15
1721666100000|2024-07-22 16:35:00|15.58|15.5|15.58|15.5|15.6|15.52|15.58|15.5|29
1721666400000|2024-07-22 16:40:00|15.56|15.48|15.56|15.48|15.6|15.52|15.55|15.47|6
1721666700000|2024-07-22 16:45:00|||||||||37
1721667000000|2024-07-22 16:50:00|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|158
1721667300000|2024-07-22 16:55:00|15.5|15.42|15.51|15.43|15.53|15.45|15.5|15.42|6
1721667600000|2024-07-22 17:00:00|15.5|15.42|15.5|15.42|15.51|15.43|15.5|15.42|0
1721667900000|2024-07-22 17:05:00|15.45|15.37|15.48|15.4|15.5|15.42|15.45|15.37|203
1721668200000|2024-07-22 17:10:00|15.46|15.38|15.46|15.38|15.5|15.42|15.46|15.38|6
1721668500000|2024-07-22 17:15:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721668800000|2024-07-22 17:20:00|||||||||5
1721669400000|2024-07-22 17:30:00|15.41|15.33|15.4|15.32|15.45|15.37|15.4|15.32|45
1721669700000|2024-07-22 17:35:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|0
1721670000000|2024-07-22 17:40:00|||||||||1
1721670300000|2024-07-22 17:45:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|4
1721670900000|2024-07-22 17:55:00|15.41|15.33|15.4|15.32|15.43|15.35|15.4|15.32|16
1721671500000|2024-07-22 18:05:00|15.41|15.33|15.4|15.32|15.45|15.37|15.4|15.32|35
1721671800000|2024-07-22 18:10:00|15.41|15.33|15.41|15.33|15.43|15.35|15.41|15.33|5
1721672100000|2024-07-22 18:15:00|15.4|15.32|15.4|15.32|15.41|15.33|15.4|15.32|0
1721673000000|2024-07-22 18:30:00|||||||||35
1721673300000|2024-07-22 18:35:00|||||||||14
1721673900000|2024-07-22 18:45:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|36
1721674500000|2024-07-22 18:55:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|65
1721674800000|2024-07-22 19:00:00|15.36|15.28|15.4|15.32|15.41|15.33|15.36|15.28|31
1721675100000|2024-07-22 19:05:00|||||||||20
1721675400000|2024-07-22 19:10:00|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|4
1721676300000|2024-07-22 19:25:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|0
1721676600000|2024-07-22 19:30:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|17
1721676900000|2024-07-22 19:35:00|||||||||1
1721677500000|2024-07-22 19:45:00|||||||||9
1721677800000|2024-07-22 19:50:00|||||||||18
1721678100000|2024-07-22 19:55:00|15.41|15.33|15.42|15.34|15.45|15.37|15.4|15.32|33
1721693700000|2024-07-23 00:15:00|15.44|15.14|15.46|15.16|15.46|15.16|15.44|15.14|0
1721694000000|2024-07-23 00:20:00|15.44|15.14|15.46|15.16|15.46|15.16|15.44|15.14|0
1721695500000|2024-07-23 00:45:00|15.48|15.21|15.48|15.23|15.48|15.23|15.48|15.21|0
1721695800000|2024-07-23 00:50:00|15.46|15.21|15.46|15.16|15.46|15.21|15.46|15.16|0
1721697300000|2024-07-23 01:15:00|15.41||15.46||15.46||15.41||0
1721697600000|2024-07-23 01:20:00|15.41||15.41||15.41||15.41||0
1721697900000|2024-07-23 01:25:00|15.39|15.14|15.41|15.16|15.41|15.16|15.39|15.14|0
1721698200000|2024-07-23 01:30:00|15.39|15.14|15.34|15.26|15.44|15.3|15.34|15.14|0
1721698500000|2024-07-23 01:35:00|15.38|15.3|15.44|15.19|15.44|15.3|15.34|15.19|0
1721700000000|2024-07-23 02:00:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|0
1721700600000|2024-07-23 02:10:00|15.39|15.31|15.39|15.31|15.49|15.31|15.38|15.24|0
1721700900000|2024-07-23 02:15:00|15.49|15.24|15.49|15.24|15.49|15.31|15.39|15.22|0
1721701200000|2024-07-23 02:20:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1721703600000|2024-07-23 03:00:00|15.43|15.35|15.39|15.31|15.5|15.35|15.39|15.25|0
1721703900000|2024-07-23 03:05:00|15.41|15.33|15.42|15.34|15.44|15.36|15.41|15.33|0
1721704200000|2024-07-23 03:10:00|15.44|15.36|15.43|15.35|15.49|15.36|15.39|15.24|1
1721704500000|2024-07-23 03:15:00|15.41|15.33|15.44|15.36|15.48|15.4|15.41|15.33|3
1721704800000|2024-07-23 03:20:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721705700000|2024-07-23 03:35:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721706300000|2024-07-23 03:45:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721707800000|2024-07-23 04:10:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721709000000|2024-07-23 04:30:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|5
1721709600000|2024-07-23 04:40:00|15.42|15.34|15.44|15.36|15.44|15.36|15.41|15.33|0
1721709900000|2024-07-23 04:45:00|15.41|15.33|15.41|15.33|15.44|15.36|15.41|15.33|0
1721712000000|2024-07-23 05:20:00|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|5
1721713500000|2024-07-23 05:45:00|15.42|15.34|15.48|15.4|15.5|15.42|15.41|15.33|2
1721713800000|2024-07-23 05:50:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|2
1721714100000|2024-07-23 05:55:00|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|0
1721714400000|2024-07-23 06:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|25
1721715000000|2024-07-23 06:10:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|14
1721715300000|2024-07-23 06:15:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|46
1721715600000|2024-07-23 06:20:00|15.47|15.39|15.51|15.43|15.51|15.43|15.47|15.39|12
1721715900000|2024-07-23 06:25:00|15.52|15.44|15.51|15.43|15.52|15.44|15.51|15.43|0
1721716200000|2024-07-23 06:30:00|15.52|15.44|15.56|15.48|15.56|15.48|15.52|15.44|8
1721716500000|2024-07-23 06:35:00|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|1
1721716800000|2024-07-23 06:40:00|||||||||5
1721717100000|2024-07-23 06:45:00|15.47|15.39|15.51|15.43|15.51|15.43|15.47|15.39|4
1721717400000|2024-07-23 06:50:00|15.5|15.42|15.45|15.37|15.5|15.42|15.41|15.33|93
1721717700000|2024-07-23 06:55:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|25
1721718000000|2024-07-23 07:00:00|15.4|15.32|15.45|15.37|15.46|15.38|15.4|15.32|77
1721718300000|2024-07-23 07:05:00|15.46|15.38|15.46|15.38|15.46|15.38|15.41|15.33|109
1721718600000|2024-07-23 07:10:00|15.47|15.39|15.47|15.39|15.51|15.43|15.46|15.38|23
1721718900000|2024-07-23 07:15:00|15.46|15.38|15.51|15.43|15.53|15.45|15.46|15.38|63
1721719200000|2024-07-23 07:20:00|15.5|15.42|15.51|15.43|15.55|15.47|15.5|15.42|63
1721719500000|2024-07-23 07:25:00|15.55|15.47|15.55|15.47|15.56|15.48|15.51|15.43|92
1721719800000|2024-07-23 07:30:00|15.56|15.48|15.58|15.5|15.6|15.52|15.55|15.47|133
1721720100000|2024-07-23 07:35:00|15.56|15.48|15.55|15.47|15.6|15.52|15.55|15.47|25
1721720400000|2024-07-23 07:40:00|15.51|15.43|15.51|15.43|15.55|15.47|15.51|15.43|82
1721720700000|2024-07-23 07:45:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|34
1721721000000|2024-07-23 07:50:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|63
1721721300000|2024-07-23 07:55:00|15.56|15.48|15.55|15.47|15.6|15.52|15.55|15.47|151
1721721600000|2024-07-23 08:00:00|15.56|15.48|15.55|15.47|15.6|15.52|15.55|15.47|15
1721721900000|2024-07-23 08:05:00|15.6|15.52|15.55|15.47|15.6|15.52|15.51|15.43|29
1721722200000|2024-07-23 08:10:00|15.53|15.45|15.46|15.38|15.53|15.45|15.46|15.38|142
1721722500000|2024-07-23 08:15:00|15.5|15.42|15.5|15.42|15.5|15.42|15.46|15.38|107
1721722800000|2024-07-23 08:20:00|15.48|15.4|15.5|15.42|15.51|15.43|15.46|15.38|24
1721723100000|2024-07-23 08:25:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|22
1721723400000|2024-07-23 08:30:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|6
1721723700000|2024-07-23 08:35:00|||||||||2
1721724000000|2024-07-23 08:40:00|||||||||3
1721724300000|2024-07-23 08:45:00|||||||||11
1721724600000|2024-07-23 08:50:00|||||||||2
1721724900000|2024-07-23 08:55:00|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|246
1721725200000|2024-07-23 09:00:00|15.48|15.4|15.45|15.37|15.48|15.4|15.45|15.37|62
1721725500000|2024-07-23 09:05:00|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|41
1721725800000|2024-07-23 09:10:00|15.41|15.33|15.45|15.37|15.45|15.37|15.41|15.33|169
1721726100000|2024-07-23 09:15:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|37
1721726400000|2024-07-23 09:20:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|337
1721726700000|2024-07-23 09:25:00|||||||||9
1721727000000|2024-07-23 09:30:00|||||||||54
1721727300000|2024-07-23 09:35:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|269
1721727600000|2024-07-23 09:40:00|||||||||49
1721727900000|2024-07-23 09:45:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|0
1721728200000|2024-07-23 09:50:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|9
1721728500000|2024-07-23 09:55:00|15.33|15.25|15.34|15.26|15.36|15.28|15.32|15.24|358
1721728800000|2024-07-23 10:00:00|15.33|15.25|15.33|15.25|15.33|15.25|15.31|15.23|52
1721729100000|2024-07-23 10:05:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|1
1721729400000|2024-07-23 10:10:00|||||||||2
1721729700000|2024-07-23 10:15:00|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|36
1721730000000|2024-07-23 10:20:00|15.31|15.23|15.32|15.24|15.33|15.25|15.28|15.2|197
1721730300000|2024-07-23 10:25:00|15.3|15.22|15.23|15.15|15.32|15.24|15.23|15.15|131
1721730600000|2024-07-23 10:30:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|508
1721730900000|2024-07-23 10:35:00|15.22|15.14|15.23|15.15|15.25|15.17|15.22|15.14|129
1721731200000|2024-07-23 10:40:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|8
1721731500000|2024-07-23 10:45:00|15.23|15.15|15.23|15.15|15.27|15.19|15.23|15.15|18
1721731800000|2024-07-23 10:50:00|||||||||317
1721732100000|2024-07-23 10:55:00|||||||||1
1721732400000|2024-07-23 11:00:00|||||||||2
1721732700000|2024-07-23 11:05:00|||||||||2
1721733000000|2024-07-23 11:10:00|||||||||5
1721733300000|2024-07-23 11:15:00|||||||||13
1721733600000|2024-07-23 11:20:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|314
1721733900000|2024-07-23 11:25:00|||||||||8
1721734200000|2024-07-23 11:30:00|||||||||10
1721734500000|2024-07-23 11:35:00|15.28|15.2|15.32|15.24|15.32|15.24|15.27|15.19|139
1721734800000|2024-07-23 11:40:00|15.28|15.2|15.28|15.2|15.32|15.24|15.27|15.19|18
1721735100000|2024-07-23 11:45:00|||||||||124
1721735400000|2024-07-23 11:50:00|||||||||7
1721735700000|2024-07-23 11:55:00|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|5
1721736000000|2024-07-23 12:00:00|15.3|15.22|15.28|15.2|15.32|15.24|15.28|15.2|18
1721736300000|2024-07-23 12:05:00|15.3|15.22|15.28|15.2|15.32|15.24|15.28|15.2|57
1721736600000|2024-07-23 12:10:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|14
1721736900000|2024-07-23 12:15:00|||||||||4
1721737200000|2024-07-23 12:20:00|15.37|15.29|15.33|15.25|15.37|15.29|15.33|15.25|85
1721737500000|2024-07-23 12:25:00|15.32|15.24|15.33|15.25|15.37|15.29|15.32|15.24|141
1721737800000|2024-07-23 12:30:00|15.37|15.29|15.37|15.29|15.39|15.31|15.37|15.29|91
1721738100000|2024-07-23 12:35:00|||||||||2
1721738400000|2024-07-23 12:40:00|15.36|15.28|15.32|15.24|15.36|15.28|15.32|15.24|30
1721738700000|2024-07-23 12:45:00|||||||||52
1721739000000|2024-07-23 12:50:00|||||||||2
1721739300000|2024-07-23 12:55:00|15.36|15.28|15.32|15.24|15.36|15.28|15.32|15.24|219
1721739600000|2024-07-23 13:00:00|||||||||57
1721739900000|2024-07-23 13:05:00|||||||||7
1721740200000|2024-07-23 13:10:00|15.37|15.29|15.33|15.25|15.37|15.29|15.32|15.24|436
1721740800000|2024-07-23 13:20:00|15.37|15.29|15.35|15.27|15.37|15.29|15.33|15.25|57
1721741100000|2024-07-23 13:25:00|15.33|15.25|15.33|15.25|15.37|15.29|15.33|15.25|144
1721741400000|2024-07-23 13:30:00|15.37|15.29|15.35|15.27|15.37|15.29|15.33|15.25|178
1721741700000|2024-07-23 13:35:00|15.37|15.29|15.38|15.3|15.42|15.34|15.37|15.29|59
1721742000000|2024-07-23 13:40:00|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|10
1721742300000|2024-07-23 13:45:00|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|277
1721742600000|2024-07-23 13:50:00|15.23|15.15|15.28|15.2|15.29|15.21|15.23|15.15|123
1721742900000|2024-07-23 13:55:00|15.29|15.21|15.32|15.24|15.32|15.24|15.28|15.2|304
1721743200000|2024-07-23 14:00:00|15.3|15.22|15.28|15.2|15.33|15.25|15.28|15.2|104
1721743500000|2024-07-23 14:05:00|15.24|15.16|15.28|15.2|15.29|15.21|15.24|15.16|335
1721743800000|2024-07-23 14:10:00|15.29|15.21|15.28|15.2|15.33|15.25|15.28|15.2|261
1721744100000|2024-07-23 14:15:00|15.29|15.21|15.28|15.2|15.33|15.25|15.28|15.2|202
1721744400000|2024-07-23 14:20:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|224
1721744700000|2024-07-23 14:25:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|247
1721745000000|2024-07-23 14:30:00|15.18|15.1|15.18|15.1|15.18|15.1|15.14|15.06|154
1721745300000|2024-07-23 14:35:00|15.16|15.08|15.18|15.1|15.23|15.15|15.16|15.08|175
1721745600000|2024-07-23 14:40:00|15.2|15.12|15.22|15.14|15.22|15.14|15.18|15.1|579
1721745900000|2024-07-23 14:45:00|15.18|15.1|15.22|15.14|15.26|15.18|15.18|15.1|405
1721746200000|2024-07-23 14:50:00|15.2|15.12|15.22|15.14|15.26|15.18|15.17|15.09|475
1721746500000|2024-07-23 14:55:00|15.2|15.12|15.17|15.09|15.22|15.14|15.17|15.09|98
1721746800000|2024-07-23 15:00:00|15.18|15.1|15.13|15.05|15.18|15.1|15.12|15.04|457
1721747100000|2024-07-23 15:05:00|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|525
1721747400000|2024-07-23 15:10:00|15.11|15.03|15.06|14.98|15.11|15.03|15.06|14.98|797
1721747700000|2024-07-23 15:15:00|15.07|14.99|15.07|14.99|15.07|14.99|15.06|14.98|221
1721748000000|2024-07-23 15:20:00|||||||||153
1721748300000|2024-07-23 15:25:00|15.06|14.98|15.07|14.99|15.07|14.99|15.06|14.98|954
1721748600000|2024-07-23 15:30:00|||||||||599
1721748900000|2024-07-23 15:35:00|||||||||7
1721749200000|2024-07-23 15:40:00|||||||||15
1721749500000|2024-07-23 15:45:00|15.12|15.04|15.16|15.08|15.16|15.08|15.11|15.03|665
1721749800000|2024-07-23 15:50:00|15.12|15.04|15.11|15.03|15.12|15.04|15.11|15.03|38
1721750100000|2024-07-23 15:55:00|||||||||264
1721750400000|2024-07-23 16:00:00|||||||||4
1721750700000|2024-07-23 16:05:00|||||||||13
1721751000000|2024-07-23 16:10:00|||||||||157
1721751600000|2024-07-23 16:20:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|2
1721751900000|2024-07-23 16:25:00|15.17|15.09|15.16|15.08|15.21|15.13|15.16|15.08|408
1721752200000|2024-07-23 16:30:00|||||||||2
1721752800000|2024-07-23 16:40:00|||||||||4
1721753100000|2024-07-23 16:45:00|15.17|15.09|15.21|15.13|15.21|15.13|15.16|15.08|53
1721753400000|2024-07-23 16:50:00|15.22|15.14|15.21|15.13|15.24|15.16|15.21|15.13|1
1721753700000|2024-07-23 16:55:00|15.24|15.16|15.21|15.13|15.26|15.18|15.21|15.13|23
1721754000000|2024-07-23 17:00:00|15.25|15.17|15.21|15.13|15.26|15.18|15.21|15.13|21
1721754300000|2024-07-23 17:05:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|210
1721754600000|2024-07-23 17:10:00|15.23|15.15|15.26|15.18|15.26|15.18|15.21|15.13|18
1721755200000|2024-07-23 17:20:00|15.21|15.13|15.21|15.13|15.22|15.14|15.21|15.13|12
1721755500000|2024-07-23 17:25:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|17
1721755800000|2024-07-23 17:30:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|90
1721756100000|2024-07-23 17:35:00|15.17|15.09|15.17|15.09|15.21|15.13|15.17|15.09|26
1721756400000|2024-07-23 17:40:00|15.19|15.11|15.19|15.11|15.21|15.13|15.17|15.09|7
1721756700000|2024-07-23 17:45:00|15.21|15.13|15.16|15.08|15.21|15.13|15.16|15.08|1
1721757000000|2024-07-23 17:50:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|31
1721757300000|2024-07-23 17:55:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1721757600000|2024-07-23 18:00:00|15.12|15.04|15.12|15.04|15.16|15.08|15.12|15.04|17
1721759100000|2024-07-23 18:25:00|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|100
1721759700000|2024-07-23 18:35:00|15.08|15|15.07|14.99|15.08|15|15.07|14.99|8
1721760000000|2024-07-23 18:40:00|15.09|15.01|15.07|14.99|15.12|15.04|15.07|14.99|18
1721761500000|2024-07-23 19:05:00|||||||||4
1721762700000|2024-07-23 19:25:00|||||||||2
1721763000000|2024-07-23 19:30:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|61
1721763300000|2024-07-23 19:35:00|||||||||2
1721763600000|2024-07-23 19:40:00|15.13|15.05|15.17|15.09|15.17|15.09|15.12|15.04|6
1721763900000|2024-07-23 19:45:00|15.12|15.04|15.17|15.09|15.17|15.09|15.12|15.04|92
1721764200000|2024-07-23 19:50:00|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|60
1721764500000|2024-07-23 19:55:00|15.19|15.11|15.2|14.95|15.21|15.13|15.09|14.95|60
1721780100000|2024-07-24 00:15:00|15.43|15.13|15.42|15.12|15.43|15.13|15.38|15.08|0
1721780400000|2024-07-24 00:20:00|15.38|15.13|15.37|15.12|15.38|15.13|15.37|15.12|0
1721781300000|2024-07-24 00:35:00|15.35|15.1|15.37|15.12|15.37|15.16|15.24|15.09|0
1721782500000|2024-07-24 00:55:00|15.39|15.14|15.27|15.19|15.39|15.19|15.27|15.14|0
1721785800000|2024-07-24 01:50:00|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|1
1721786700000|2024-07-24 02:05:00|15.34|15.26|15.29|15.21|15.4|15.29|15.27|15.14|34
1721787000000|2024-07-24 02:10:00|15.26|15.18|15.3|15.22|15.34|15.26|15.25|15.17|14
1721788800000|2024-07-24 02:40:00|15.41|15.16|15.3|15.22|15.41|15.22|15.3|15.16|0
1721789100000|2024-07-24 02:45:00|15.41|15.16|15.41|15.16|15.41|15.22|15.3|15.16|0
1721789400000|2024-07-24 02:50:00|15.3|15.22|15.34|15.26|15.34|15.26|15.3|15.22|0
1721789700000|2024-07-24 02:55:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|0
1721790000000|2024-07-24 03:00:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|0
1721790600000|2024-07-24 03:10:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|0
1721790900000|2024-07-24 03:15:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|0
1721791800000|2024-07-24 03:30:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|1
1721792700000|2024-07-24 03:45:00|15.34|15.26|15.45|15.2|15.45|15.26|15.34|15.18|2
1721793900000|2024-07-24 04:05:00|15.34|15.26|15.45|15.2|15.45|15.26|15.34|15.2|0
1721794200000|2024-07-24 04:10:00|15.39|15.31|15.41|15.33|15.43|15.35|15.39|15.31|1
1721794500000|2024-07-24 04:15:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|0
1721794800000|2024-07-24 04:20:00|15.43|15.35|15.42|15.34|15.55|15.4|15.41|15.29|16
1721795100000|2024-07-24 04:25:00|15.54|15.29|15.44|15.36|15.54|15.36|15.42|15.29|0
1721795400000|2024-07-24 04:30:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721797800000|2024-07-24 05:10:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|2
1721800500000|2024-07-24 05:55:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1721800800000|2024-07-24 06:00:00|15.32|15.24|15.36|15.28|15.36|15.28|15.32|15.24|3
1721801100000|2024-07-24 06:05:00|||||||||1
1721801400000|2024-07-24 06:10:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|5
1721801700000|2024-07-24 06:15:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|9
1721802000000|2024-07-24 06:20:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|5
1721802300000|2024-07-24 06:25:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|4
1721802600000|2024-07-24 06:30:00|15.42|15.34|15.46|15.38|15.46|15.38|15.42|15.34|1
1721802900000|2024-07-24 06:35:00|||||||||2
1721803200000|2024-07-24 06:40:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|43
1721803500000|2024-07-24 06:45:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|9
1721803800000|2024-07-24 06:50:00|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|1
1721804400000|2024-07-24 07:00:00|15.52|15.44|15.53|15.45|15.58|15.5|15.5|15.42|208
1721804700000|2024-07-24 07:05:00|15.5|15.42|15.45|15.37|15.5|15.42|15.43|15.35|89
1721805000000|2024-07-24 07:10:00|15.41|15.33|15.5|15.42|15.5|15.42|15.41|15.33|330
1721805300000|2024-07-24 07:15:00|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|3
1721805600000|2024-07-24 07:20:00|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|200
1721805900000|2024-07-24 07:25:00|||||||||24
1721806200000|2024-07-24 07:30:00|15.6|15.52|15.63|15.55|15.63|15.55|15.55|15.47|359
1721806500000|2024-07-24 07:35:00|15.59|15.51|15.46|15.38|15.59|15.51|15.46|15.38|210
1721806800000|2024-07-24 07:40:00|15.5|15.42|15.53|15.45|15.55|15.47|15.5|15.42|54
1721807100000|2024-07-24 07:45:00|15.55|15.47|15.55|15.47|15.55|15.47|15.51|15.43|25
1721807400000|2024-07-24 07:50:00|15.53|15.45|15.55|15.47|15.56|15.48|15.51|15.43|158
1721807700000|2024-07-24 07:55:00|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|60
1721808000000|2024-07-24 08:00:00|15.56|15.48|15.64|15.56|15.67|15.59|15.56|15.48|386
1721808300000|2024-07-24 08:05:00|15.65|15.57|15.67|15.59|15.67|15.59|15.64|15.56|285
1721808600000|2024-07-24 08:10:00|15.65|15.57|15.69|15.61|15.69|15.61|15.64|15.56|208
1721808900000|2024-07-24 08:15:00|15.72|15.64|15.72|15.64|15.76|15.68|15.67|15.59|180
1721809200000|2024-07-24 08:20:00|15.76|15.68|15.69|15.61|15.76|15.68|15.67|15.59|281
1721809500000|2024-07-24 08:25:00|15.68|15.6|15.68|15.6|15.69|15.61|15.65|15.57|36
1721809800000|2024-07-24 08:30:00|15.67|15.59|15.67|15.59|15.68|15.6|15.64|15.56|144
1721810100000|2024-07-24 08:35:00|15.68|15.6|15.59|15.51|15.69|15.61|15.59|15.51|136
1721810400000|2024-07-24 08:40:00|15.6|15.52|15.55|15.47|15.64|15.56|15.55|15.47|97
1721810700000|2024-07-24 08:45:00|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|36
1721811000000|2024-07-24 08:50:00|15.53|15.45|15.51|15.43|15.53|15.45|15.5|15.42|93
1721811300000|2024-07-24 08:55:00|15.5|15.42|15.5|15.42|15.51|15.43|15.5|15.42|0
1721811600000|2024-07-24 09:00:00|15.51|15.43|15.51|15.43|15.51|15.43|15.5|15.42|172
1721811900000|2024-07-24 09:05:00|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|192
1721812200000|2024-07-24 09:10:00|15.48|15.4|15.51|15.43|15.51|15.43|15.48|15.4|192
1721812500000|2024-07-24 09:15:00|15.5|15.42|15.56|15.48|15.6|15.52|15.5|15.42|94
1721812800000|2024-07-24 09:20:00|15.55|15.47|15.55|15.47|15.56|15.48|15.55|15.47|3
1721813100000|2024-07-24 09:25:00|15.56|15.48|15.6|15.52|15.6|15.52|15.55|15.47|31
1721813400000|2024-07-24 09:30:00|15.55|15.47|15.55|15.47|15.6|15.52|15.55|15.47|184
1721813700000|2024-07-24 09:35:00|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|19
1721814000000|2024-07-24 09:40:00|||||||||2
1721814300000|2024-07-24 09:45:00|15.53|15.45|15.51|15.43|15.55|15.47|15.51|15.43|60
1721814600000|2024-07-24 09:50:00|15.55|15.47|15.51|15.43|15.55|15.47|15.5|15.42|52
1721814900000|2024-07-24 09:55:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|7
1721815200000|2024-07-24 10:00:00|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|3
1721815500000|2024-07-24 10:05:00|||||||||27
1721815800000|2024-07-24 10:10:00|||||||||4
1721816100000|2024-07-24 10:15:00|||||||||3
1721816400000|2024-07-24 10:20:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|11
1721816700000|2024-07-24 10:25:00|15.42|15.34|15.46|15.38|15.46|15.38|15.41|15.33|345
1721817000000|2024-07-24 10:30:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|32
1721817300000|2024-07-24 10:35:00|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|19
1721817600000|2024-07-24 10:40:00|15.48|15.4|15.5|15.42|15.51|15.43|15.46|15.38|85
1721817900000|2024-07-24 10:45:00|15.48|15.4|15.51|15.43|15.51|15.43|15.46|15.38|57
1721818200000|2024-07-24 10:50:00|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|61
1721818500000|2024-07-24 10:55:00|15.48|15.4|15.46|15.38|15.5|15.42|15.46|15.38|19
1721818800000|2024-07-24 11:00:00|15.48|15.4|15.51|15.43|15.51|15.43|15.46|15.38|10
1721819100000|2024-07-24 11:05:00|15.5|15.42|15.5|15.42|15.51|15.43|15.5|15.42|22
1721819400000|2024-07-24 11:10:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|32
1721819700000|2024-07-24 11:15:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|131
1721820000000|2024-07-24 11:20:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|46
1721820300000|2024-07-24 11:25:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|8
1721820600000|2024-07-24 11:30:00|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|99
1721820900000|2024-07-24 11:35:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|55
1721821200000|2024-07-24 11:40:00|||||||||36
1721821500000|2024-07-24 11:45:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|79
1721821800000|2024-07-24 11:50:00|15.5|15.42|15.46|15.38|15.51|15.43|15.46|15.38|47
1721822100000|2024-07-24 11:55:00|||||||||1
1721822400000|2024-07-24 12:00:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|30
1721822700000|2024-07-24 12:05:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|6
1721823000000|2024-07-24 12:10:00|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|13
1721823300000|2024-07-24 12:15:00|15.51|15.43|15.53|15.45|15.55|15.47|15.51|15.43|62
1721823600000|2024-07-24 12:20:00|15.55|15.47|15.55|15.47|15.55|15.47|15.51|15.43|33
1721823900000|2024-07-24 12:25:00|15.56|15.48|15.56|15.48|15.58|15.5|15.56|15.48|138
1721824200000|2024-07-24 12:30:00|15.58|15.5|15.58|15.5|15.6|15.52|15.56|15.48|47
1721824500000|2024-07-24 12:35:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|6
1721824800000|2024-07-24 12:40:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|111
1721825100000|2024-07-24 12:45:00|15.63|15.55|15.6|15.52|15.65|15.57|15.6|15.52|159
1721825700000|2024-07-24 12:55:00|||||||||16
1721826000000|2024-07-24 13:00:00|15.62|15.54|15.6|15.52|15.64|15.56|15.6|15.52|255
1721826300000|2024-07-24 13:05:00|15.64|15.56|15.64|15.56|15.65|15.57|15.6|15.52|125
1721826600000|2024-07-24 13:10:00|15.65|15.57|15.64|15.56|15.65|15.57|15.62|15.54|91
1721826900000|2024-07-24 13:15:00|15.65|15.57|15.65|15.57|15.65|15.57|15.64|15.56|54
1721827200000|2024-07-24 13:20:00|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|110
1721827500000|2024-07-24 13:25:00|15.67|15.59|15.65|15.57|15.69|15.61|15.64|15.56|94
1721827800000|2024-07-24 13:30:00|15.64|15.56|15.7|15.62|15.72|15.64|15.64|15.56|261
1721828100000|2024-07-24 13:35:00|15.72|15.64|15.79|15.71|15.83|15.75|15.7|15.62|928
1721828400000|2024-07-24 13:40:00|15.78|15.7|15.75|15.67|15.78|15.7|15.7|15.62|570
1721828700000|2024-07-24 13:45:00|15.71|15.63|15.8|15.72|15.8|15.72|15.7|15.62|151
1721829000000|2024-07-24 13:50:00|15.82|15.74|15.89|15.81|15.89|15.81|15.8|15.72|347
1721829300000|2024-07-24 13:55:00|15.93|15.85|15.89|15.81|15.98|15.9|15.89|15.81|444
1721829600000|2024-07-24 14:00:00|15.91|15.83|15.99|15.91|15.99|15.91|15.89|15.81|439
1721829900000|2024-07-24 14:05:00|15.98|15.9|16.03|15.95|16.08|16|15.98|15.9|195
1721830200000|2024-07-24 14:10:00|16.04|15.96|16.08|16|16.11|16.03|16.03|15.95|75
1721830500000|2024-07-24 14:15:00|16.11|16.03|16.08|16|16.13|16.05|16.08|16|238
1721830800000|2024-07-24 14:20:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|941
1721831100000|2024-07-24 14:25:00|16.02|15.94|16|15.92|16.04|15.96|15.99|15.91|355
1721831400000|2024-07-24 14:30:00|16.02|15.94|16|15.92|16.02|15.94|15.99|15.91|102
1721831700000|2024-07-24 14:35:00|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|59
1721832000000|2024-07-24 14:40:00|16.06|15.98|16.09|16.01|16.09|16.01|16.04|15.96|231
1721832300000|2024-07-24 14:45:00|16.08|16|16.08|16|16.09|16.01|16.08|16|6
1721832600000|2024-07-24 14:50:00|16.04|15.96|16.08|16|16.09|16.01|16.04|15.96|431
1721832900000|2024-07-24 14:55:00|16.09|16.01|16.08|16|16.09|16.01|16.08|16|20
1721833200000|2024-07-24 15:00:00|16.09|16.01|16.13|16.05|16.13|16.05|16.09|16.01|123
1721833500000|2024-07-24 15:05:00|16.18|16.1|16.14|16.06|16.18|16.1|16.14|16.06|93
1721833800000|2024-07-24 15:10:00|16.16|16.08|16.13|16.05|16.18|16.1|16.13|16.05|163
1721834100000|2024-07-24 15:15:00|16.09|16.01|16.09|16.01|16.13|16.05|16.09|16.01|362
1721834400000|2024-07-24 15:20:00|16.05|15.97|16.17|16.09|16.19|16.11|16.05|15.97|319
1721834700000|2024-07-24 15:25:00|16.15|16.07|16.06|15.98|16.17|16.09|16.06|15.98|627
1721835000000|2024-07-24 15:30:00|16.01|15.93|16.03|15.95|16.06|15.98|16.01|15.93|327
1721835300000|2024-07-24 15:35:00|16.05|15.97|16.06|15.98|16.06|15.98|16.01|15.93|186
1721835600000|2024-07-24 15:40:00|16.11|16.03|16.11|16.03|16.16|16.08|16.11|16.03|418
1721835900000|2024-07-24 15:45:00|16.1|16.02|16.11|16.03|16.11|16.03|16.08|16|102
1721836200000|2024-07-24 15:50:00|16.07|15.99|16.1|16.02|16.1|16.02|16.06|15.98|52
1721836500000|2024-07-24 15:55:00|16.11|16.03|16.23|16.15|16.25|16.17|16.08|16|118
1721836800000|2024-07-24 16:00:00|16.26|16.18|16.26|16.18|16.28|16.2|16.23|16.15|71
1721837100000|2024-07-24 16:05:00|16.27|16.19|16.31|16.23|16.31|16.23|16.27|16.19|194
1721837400000|2024-07-24 16:10:00|16.3|16.22|16.21|16.13|16.3|16.22|16.21|16.13|258
1721837700000|2024-07-24 16:15:00|16.18|16.1|16.22|16.14|16.22|16.14|16.18|16.1|145
1721838000000|2024-07-24 16:20:00|16.25|16.17|16.22|16.14|16.27|16.19|16.22|16.14|16
1721838300000|2024-07-24 16:25:00|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|128
1721838600000|2024-07-24 16:30:00|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|169
1721838900000|2024-07-24 16:35:00|16.28|16.2|16.32|16.24|16.32|16.24|16.27|16.19|105
1721839200000|2024-07-24 16:40:00|16.35|16.27|16.37|16.29|16.4|16.32|16.32|16.24|96
1721839500000|2024-07-24 16:45:00|16.35|16.27|16.31|16.23|16.35|16.27|16.27|16.19|102
1721839800000|2024-07-24 16:50:00|16.32|16.24|16.37|16.29|16.37|16.29|16.32|16.24|181
1721840100000|2024-07-24 16:55:00|16.36|16.28|16.37|16.29|16.37|16.29|16.32|16.24|25
1721840400000|2024-07-24 17:00:00|16.36|16.28|16.37|16.29|16.4|16.32|16.32|16.24|49
1721840700000|2024-07-24 17:05:00|16.36|16.28|16.32|16.24|16.37|16.29|16.32|16.24|375
1721841000000|2024-07-24 17:10:00|16.31|16.23|16.28|16.2|16.32|16.24|16.28|16.2|8
1721841300000|2024-07-24 17:15:00|16.3|16.22|16.27|16.19|16.32|16.24|16.27|16.19|31
1721841600000|2024-07-24 17:20:00|16.3|16.22|16.27|16.19|16.32|16.24|16.27|16.19|46
1721841900000|2024-07-24 17:25:00|16.28|16.2|16.35|16.27|16.36|16.28|16.27|16.19|38
1721842200000|2024-07-24 17:30:00|16.36|16.28|16.35|16.27|16.42|16.34|16.35|16.27|153
1721842500000|2024-07-24 17:35:00|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|42
1721842800000|2024-07-24 17:40:00|16.3|16.22|16.29|16.21|16.34|16.26|16.29|16.21|241
1721843100000|2024-07-24 17:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.25|16.17|32
1721843400000|2024-07-24 17:50:00|16.32|16.24|16.34|16.26|16.34|16.26|16.3|16.22|27
1721843700000|2024-07-24 17:55:00|16.35|16.27|16.35|16.27|16.39|16.31|16.35|16.27|7
1721844000000|2024-07-24 18:00:00|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|32
1721844300000|2024-07-24 18:05:00|16.35|16.27|16.35|16.27|16.35|16.27|16.32|16.24|4
1721844600000|2024-07-24 18:10:00|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|1
1721844900000|2024-07-24 18:15:00|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|4
1721845200000|2024-07-24 18:20:00|16.4|16.32|16.4|16.32|16.45|16.37|16.37|16.29|181
1721845500000|2024-07-24 18:25:00|16.42|16.34|16.44|16.36|16.45|16.37|16.42|16.34|2
1721845800000|2024-07-24 18:30:00|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|13
1721846100000|2024-07-24 18:35:00|||||||||1
1721846400000|2024-07-24 18:40:00|16.5|16.42|16.55|16.47|16.55|16.47|16.47|16.39|71
1721846700000|2024-07-24 18:45:00|16.54|16.46|16.59|16.51|16.59|16.51|16.5|16.42|56
1721847000000|2024-07-24 18:50:00|16.55|16.47|16.55|16.47|16.59|16.51|16.55|16.47|15
1721847300000|2024-07-24 18:55:00|16.54|16.46|16.5|16.42|16.54|16.46|16.49|16.41|38
1721847600000|2024-07-24 19:00:00|16.54|16.46|16.55|16.47|16.59|16.51|16.5|16.42|23
1721847900000|2024-07-24 19:05:00|16.54|16.46|16.59|16.51|16.6|16.52|16.54|16.46|57
1721848200000|2024-07-24 19:10:00|16.57|16.49|16.55|16.47|16.59|16.51|16.54|16.46|98
1721848500000|2024-07-24 19:15:00|16.54|16.46|16.59|16.51|16.59|16.51|16.5|16.42|87
1721848800000|2024-07-24 19:20:00|16.57|16.49|16.5|16.42|16.59|16.51|16.5|16.42|2
1721849100000|2024-07-24 19:25:00|16.49|16.41|16.59|16.51|16.59|16.51|16.45|16.37|86
1721849400000|2024-07-24 19:30:00|16.57|16.49|16.54|16.46|16.63|16.55|16.54|16.46|22
1721849700000|2024-07-24 19:35:00|16.56|16.48|16.54|16.46|16.58|16.5|16.49|16.41|48
1721850000000|2024-07-24 19:40:00|16.53|16.45|16.59|16.51|16.59|16.51|16.44|16.36|10
1721850300000|2024-07-24 19:45:00|16.61|16.53|16.69|16.61|16.69|16.61|16.61|16.53|41
1721850600000|2024-07-24 19:50:00|16.67|16.59|16.88|16.8|16.89|16.81|16.67|16.59|253
1721850900000|2024-07-24 19:55:00|16.89|16.81|16.82|16.74|16.89|16.81|16.79|16.71|65
1721866500000|2024-07-25 00:15:00|16.77|16.47|16.75|16.45|16.77|16.47|16.74|16.44|2
1721866800000|2024-07-25 00:20:00|16.74|16.44|16.44|16.36|16.74|16.47|16.44|16.34|23
1721867100000|2024-07-25 00:25:00|16.45|16.37|16.43|16.35|16.55|16.47|16.4|16.32|15
1721867400000|2024-07-25 00:30:00|16.42|16.34|16.47|16.39|16.47|16.39|16.38|16.3|16
1721867700000|2024-07-25 00:35:00|16.45|16.37|16.61|16.31|16.61|16.37|16.42|16.31|9
1721868000000|2024-07-25 00:40:00|16.62|16.32|16.54|16.29|16.62|16.33|16.54|16.29|0
1721868600000|2024-07-25 00:50:00|16.55|16.3|16.55|16.3|16.55|16.3|16.55|16.3|0
1721868900000|2024-07-25 00:55:00|16.48|16.4|16.55|16.47|16.55|16.47|16.48|16.4|0
1721869200000|2024-07-25 01:00:00|16.57|16.49|16.56|16.48|16.6|16.52|16.56|16.48|4
1721869500000|2024-07-25 01:05:00|16.53|16.45|16.55|16.47|16.55|16.47|16.51|16.43|1
1721869800000|2024-07-25 01:10:00|16.57|16.49|16.62|16.54|16.76|16.57|16.57|16.46|4
1721870100000|2024-07-25 01:15:00|16.73|16.48|16.65|16.57|16.73|16.57|16.57|16.43|0
1721870400000|2024-07-25 01:20:00|16.71|16.46|16.65|16.57|16.73|16.58|16.57|16.43|1
1721870700000|2024-07-25 01:25:00|16.71|16.46|16.69|16.44|16.73|16.48|16.68|16.43|0
1721871000000|2024-07-25 01:30:00|16.7|16.45|16.66|16.58|16.71|16.58|16.66|16.44|0
1721871300000|2024-07-25 01:35:00|16.76|16.51|16.78|16.53|16.8|16.62|16.66|16.44|1
1721871600000|2024-07-25 01:40:00|16.76|16.51|16.8|16.55|16.84|16.7|16.62|16.48|2
1721871900000|2024-07-25 01:45:00|16.76|16.51|16.76|16.51|16.8|16.66|16.7|16.51|1
1721872200000|2024-07-25 01:50:00|16.78|16.53|16.78|16.53|16.8|16.66|16.7|16.51|1
1721872500000|2024-07-25 01:55:00|16.8|16.55|16.8|16.72|16.91|16.79|16.73|16.55|13
1721872800000|2024-07-25 02:00:00|16.91|16.66|16.75|16.67|16.91|16.72|16.75|16.61|0
1721873100000|2024-07-25 02:05:00|16.79|16.71|16.75|16.67|16.89|16.71|16.75|16.64|0
1721873400000|2024-07-25 02:10:00|16.78|16.7|16.75|16.67|16.89|16.71|16.75|16.64|0
1721873700000|2024-07-25 02:15:00|16.78|16.7|16.89|16.64|16.89|16.7|16.78|16.64|0
1721874000000|2024-07-25 02:20:00|16.79|16.71|16.82|16.74|16.89|16.74|16.7|16.56|0
1721874300000|2024-07-25 02:25:00|16.87|16.62|16.7|16.62|16.87|16.62|16.7|16.56|1
1721874600000|2024-07-25 02:30:00|16.83|16.58|16.91|16.66|16.91|16.77|16.72|16.56|1
1721874900000|2024-07-25 02:35:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|0
1721875200000|2024-07-25 02:40:00|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|1
1721875500000|2024-07-25 02:45:00|16.91|16.66|16.85|16.77|16.91|16.79|16.82|16.66|1
1721876100000|2024-07-25 02:55:00|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1721876400000|2024-07-25 03:00:00|16.84|16.76|16.8|16.72|16.91|16.77|16.8|16.65|0
1721877000000|2024-07-25 03:10:00|16.84|16.76|16.82|16.74|16.91|16.76|16.8|16.66|2
1721877300000|2024-07-25 03:15:00|16.8|16.72|16.79|16.71|16.86|16.72|16.75|16.6|2
1721877600000|2024-07-25 03:20:00|16.78|16.7|16.75|16.67|16.8|16.72|16.73|16.65|1
1721877900000|2024-07-25 03:25:00|16.78|16.7|16.78|16.7|16.85|16.72|16.75|16.6|3
1721878200000|2024-07-25 03:30:00|16.77|16.69|16.8|16.72|16.85|16.72|16.7|16.55|2
1721878500000|2024-07-25 03:35:00|16.86|16.61|16.8|16.72|16.86|16.72|16.75|16.6|0
1721878800000|2024-07-25 03:40:00|16.85|16.6|16.72|16.64|16.91|16.78|16.72|16.6|13
1721879100000|2024-07-25 03:45:00|16.73|16.65|16.83|16.58|16.83|16.7|16.72|16.53|1
1721879400000|2024-07-25 03:50:00|16.72|16.64|16.76|16.68|16.83|16.68|16.69|16.54|0
1721879700000|2024-07-25 03:55:00|16.72|16.64|16.83|16.58|16.83|16.64|16.72|16.54|0
1721880000000|2024-07-25 04:00:00|16.72|16.64|16.83|16.58|16.83|16.64|16.72|16.58|0
1721880300000|2024-07-25 04:05:00|16.72|16.64|16.76|16.68|16.79|16.68|16.69|16.54|0
1721880600000|2024-07-25 04:10:00|16.83|16.58|16.81|16.56|16.83|16.68|16.69|16.54|1
1721880900000|2024-07-25 04:15:00|16.83|16.58|16.81|16.56|16.83|16.61|16.69|16.5|0
1721881200000|2024-07-25 04:20:00|16.83|16.58|16.81|16.56|16.83|16.65|16.69|16.5|0
1721881800000|2024-07-25 04:30:00|16.83|16.58|16.7|16.45|16.83|16.61|16.64|16.45|1
1721882100000|2024-07-25 04:35:00|16.64|16.56|16.72|16.64|16.79|16.64|16.64|16.54|0
1721882400000|2024-07-25 04:40:00|16.83|16.58|16.64|16.56|16.83|16.61|16.64|16.5|0
1721882700000|2024-07-25 04:45:00|16.75|16.5|16.75|16.5|16.83|16.69|16.69|16.5|0
1721883000000|2024-07-25 04:50:00|16.69|16.61|16.81|16.56|16.83|16.61|16.69|16.49|0
1721883300000|2024-07-25 04:55:00|16.8|16.55|16.81|16.56|16.81|16.61|16.69|16.55|0
1721883600000|2024-07-25 05:00:00|16.83|16.58|16.81|16.56|16.83|16.58|16.81|16.56|0
1721884200000|2024-07-25 05:10:00|16.83|16.58|16.64|16.56|16.83|16.65|16.64|16.53|0
1721884500000|2024-07-25 05:15:00|16.75|16.5|16.65|16.57|16.78|16.57|16.64|16.45|1
1721884800000|2024-07-25 05:20:00|16.64|16.56|16.69|16.61|16.75|16.61|16.64|16.5|0
1721885100000|2024-07-25 05:25:00|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1721885400000|2024-07-25 05:30:00|16.75|16.67|16.8|16.55|16.81|16.67|16.74|16.55|1
1721886000000|2024-07-25 05:40:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1721886300000|2024-07-25 05:45:00|16.77|16.69|16.85|16.6|16.85|16.72|16.74|16.6|0
1721886600000|2024-07-25 05:50:00|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|0
1721886900000|2024-07-25 05:55:00|16.76|16.68|16.75|16.67|16.79|16.71|16.75|16.67|5
1721887200000|2024-07-25 06:00:00|16.77|16.69|16.95|16.87|16.99|16.91|16.77|16.69|70
1721887500000|2024-07-25 06:05:00|16.99|16.91|17.05|16.97|17.05|16.97|16.97|16.89|32
1721887800000|2024-07-25 06:10:00|17.07|16.99|17.09|17.01|17.1|17.02|17.05|16.97|39
1721888100000|2024-07-25 06:15:00|17.07|16.99|16.98|16.9|17.07|16.99|16.98|16.9|27
1721888400000|2024-07-25 06:20:00|16.96|16.88|16.95|16.87|16.96|16.88|16.88|16.8|14
1721888700000|2024-07-25 06:25:00|16.93|16.85|16.9|16.82|16.95|16.87|16.9|16.82|31
1721889000000|2024-07-25 06:30:00|16.88|16.8|16.9|16.82|16.9|16.82|16.85|16.77|46
1721889300000|2024-07-25 06:35:00|16.89|16.81|16.85|16.77|16.9|16.82|16.85|16.77|38
1721889600000|2024-07-25 06:40:00|16.83|16.75|16.85|16.77|16.85|16.77|16.8|16.72|16
1721889900000|2024-07-25 06:45:00|16.9|16.82|16.9|16.82|16.94|16.86|16.89|16.81|104
1721890200000|2024-07-25 06:50:00|16.89|16.81|16.92|16.84|16.99|16.91|16.89|16.81|207
1721890500000|2024-07-25 06:55:00|16.94|16.86|16.97|16.89|17.03|16.95|16.94|16.86|150
1721890800000|2024-07-25 07:00:00|16.99|16.91|17.08|17|17.08|17|16.97|16.89|231
1721891100000|2024-07-25 07:05:00|17.09|17.01|17.26|17.18|17.26|17.18|17.07|16.99|310
1721891400000|2024-07-25 07:10:00|17.24|17.16|17.28|17.2|17.35|17.27|17.18|17.1|676
1721891700000|2024-07-25 07:15:00|17.29|17.21|17.06|16.98|17.37|17.29|17.01|16.93|709
1721892000000|2024-07-25 07:20:00|17.04|16.96|17.15|17.07|17.16|17.08|17.04|16.96|208
1721892300000|2024-07-25 07:25:00|17.16|17.08|17.01|16.93|17.28|17.2|17.01|16.93|345
1721892600000|2024-07-25 07:30:00|17.02|16.94|17.05|16.97|17.1|17.02|17|16.92|219
1721892900000|2024-07-25 07:35:00|17.03|16.95|16.91|16.83|17.03|16.95|16.91|16.83|376
1721893200000|2024-07-25 07:40:00|16.95|16.87|17.1|17.02|17.1|17.02|16.95|16.87|141
1721893500000|2024-07-25 07:45:00|17.06|16.98|17.13|17.05|17.13|17.05|17.06|16.98|147
1721893800000|2024-07-25 07:50:00|17.1|17.02|17.13|17.05|17.13|17.05|17.09|17.01|29
1721894100000|2024-07-25 07:55:00|17.1|17.02|17.13|17.05|17.13|17.05|17.08|17|147
1721894400000|2024-07-25 08:00:00|17.11|17.03|17.18|17.1|17.18|17.1|17.05|16.97|530
1721894700000|2024-07-25 08:05:00|17.15|17.07|17.16|17.08|17.2|17.12|17.15|17.07|498
1721895000000|2024-07-25 08:10:00|17.15|17.07|17.32|17.24|17.36|17.28|17.13|17.05|273
1721895300000|2024-07-25 08:15:00|17.34|17.26|17.28|17.2|17.38|17.3|17.28|17.2|689
1721895600000|2024-07-25 08:20:00|17.23|17.15|17.27|17.19|17.28|17.2|17.23|17.15|138
1721895900000|2024-07-25 08:25:00|17.25|17.17|17.1|17.02|17.25|17.17|17.1|17.02|137
1721896200000|2024-07-25 08:30:00|17.14|17.06|16.96|16.88|17.14|17.06|16.96|16.88|261
1721896500000|2024-07-25 08:35:00|17|16.92|17|16.92|17.08|17|16.96|16.88|683
1721896800000|2024-07-25 08:40:00|16.95|16.87|16.95|16.87|17|16.92|16.95|16.87|434
1721897100000|2024-07-25 08:45:00|16.96|16.88|16.98|16.9|17|16.92|16.96|16.88|579
1721897400000|2024-07-25 08:50:00|17|16.92|16.96|16.88|17|16.92|16.91|16.83|264
1721897700000|2024-07-25 08:55:00|16.94|16.86|16.96|16.88|17|16.92|16.94|16.86|28
1721898000000|2024-07-25 09:00:00|17|16.92|17.01|16.93|17.05|16.97|17|16.92|405
1721898300000|2024-07-25 09:05:00|17|16.92|16.96|16.88|17.01|16.93|16.96|16.88|323
1721898600000|2024-07-25 09:10:00|17|16.92|17.1|17.02|17.1|17.02|16.96|16.88|195
1721898900000|2024-07-25 09:15:00|17.13|17.05|17.05|16.97|17.13|17.05|17.03|16.95|432
1721899200000|2024-07-25 09:20:00|17.08|17|17.16|17.08|17.17|17.09|17.05|16.97|649
1721899500000|2024-07-25 09:25:00|17.17|17.09|17.15|17.07|17.17|17.09|17.13|17.05|331
1721899800000|2024-07-25 09:30:00|17.13|17.05|17.18|17.1|17.23|17.15|17.13|17.05|439
1721900100000|2024-07-25 09:35:00|17.2|17.12|17.25|17.17|17.27|17.19|17.2|17.12|94
1721900400000|2024-07-25 09:40:00|17.23|17.15|17.23|17.15|17.23|17.15|17.18|17.1|100
1721900700000|2024-07-25 09:45:00|17.25|17.17|17.23|17.15|17.27|17.19|17.18|17.1|142
1721901000000|2024-07-25 09:50:00|17.22|17.14|17.2|17.12|17.23|17.15|17.18|17.1|428
1721901300000|2024-07-25 09:55:00|17.18|17.1|17.15|17.07|17.2|17.12|17.15|17.07|223
1721901600000|2024-07-25 10:00:00|17.11|17.03|17.2|17.12|17.2|17.12|17.1|17.02|110
1721901900000|2024-07-25 10:05:00|17.16|17.08|17.18|17.1|17.2|17.12|17.15|17.07|194
1721902200000|2024-07-25 10:10:00|17.19|17.11|17.23|17.15|17.23|17.15|17.18|17.1|131
1721902500000|2024-07-25 10:15:00|17.24|17.16|17.23|17.15|17.28|17.2|17.23|17.15|89
1721902800000|2024-07-25 10:20:00|17.21|17.13|17.18|17.1|17.21|17.13|17.13|17.05|157
1721903100000|2024-07-25 10:25:00|17.19|17.11|17.25|17.17|17.26|17.18|17.18|17.1|86
1721903400000|2024-07-25 10:30:00|17.24|17.16|17.19|17.11|17.24|17.16|17.18|17.1|25
1721903700000|2024-07-25 10:35:00|17.2|17.12|17.23|17.15|17.23|17.15|17.18|17.1|25
1721904000000|2024-07-25 10:40:00|17.22|17.14|17.28|17.2|17.28|17.2|17.22|17.14|173
1721904300000|2024-07-25 10:45:00|17.27|17.19|17.28|17.2|17.28|17.2|17.23|17.15|103
1721904600000|2024-07-25 10:50:00|17.27|17.19|17.23|17.15|17.28|17.2|17.23|17.15|122
1721904900000|2024-07-25 10:55:00|17.18|17.1|17.1|17.02|17.18|17.1|17.1|17.02|383
1721905200000|2024-07-25 11:00:00|||||||||54
1721905500000|2024-07-25 11:05:00|17.06|16.98|17.06|16.98|17.06|16.98|17.01|16.93|652
1721905800000|2024-07-25 11:10:00|17.02|16.94|17.01|16.93|17.06|16.98|17.01|16.93|80
1721906100000|2024-07-25 11:15:00|17.02|16.94|17.06|16.98|17.06|16.98|17.01|16.93|42
1721906400000|2024-07-25 11:20:00|17.11|17.03|17.06|16.98|17.11|17.03|17.02|16.94|314
1721906700000|2024-07-25 11:25:00|17.07|16.99|17.15|17.07|17.15|17.07|17.07|16.99|372
1721907000000|2024-07-25 11:30:00|17.16|17.08|17.2|17.12|17.23|17.15|17.15|17.07|1214
1721907300000|2024-07-25 11:35:00|17.18|17.1|17.11|17.03|17.2|17.12|17.11|17.03|656
1721907600000|2024-07-25 11:40:00|17.1|17.02|17.07|16.99|17.11|17.03|17.02|16.94|375
1721907900000|2024-07-25 11:45:00|17.09|17.01|17.06|16.98|17.11|17.03|17.02|16.94|160
1721908200000|2024-07-25 11:50:00|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|96
1721908500000|2024-07-25 11:55:00|17.07|16.99|17.11|17.03|17.11|17.03|17.06|16.98|179
1721908800000|2024-07-25 12:00:00|17.09|17.01|17.05|16.97|17.11|17.03|17.02|16.94|656
1721909100000|2024-07-25 12:05:00|17.07|16.99|17.07|16.99|17.11|17.03|17.02|16.94|186
1721909400000|2024-07-25 12:10:00|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|55
1721909700000|2024-07-25 12:15:00|17.06|16.98|17.05|16.97|17.07|16.99|17.02|16.94|89
1721910000000|2024-07-25 12:20:00|17.07|16.99|17.12|17.04|17.14|17.06|17.06|16.98|17
1721910300000|2024-07-25 12:25:00|17.14|17.06|17.16|17.08|17.16|17.08|17.11|17.03|50
1721910600000|2024-07-25 12:30:00|17.14|17.06|16.97|16.89|17.19|17.11|16.89|16.81|430
1721910900000|2024-07-25 12:35:00|16.93|16.85|16.85|16.77|16.97|16.89|16.8|16.72|456
1721911200000|2024-07-25 12:40:00|16.87|16.79|16.84|16.76|16.89|16.81|16.82|16.74|25
1721911500000|2024-07-25 12:45:00|16.8|16.72|16.75|16.67|16.8|16.72|16.74|16.66|436
1721911800000|2024-07-25 12:50:00|16.79|16.71|16.67|16.59|16.8|16.72|16.67|16.59|544
1721912100000|2024-07-25 12:55:00|16.66|16.58|16.65|16.57|16.72|16.64|16.65|16.57|370
1721912400000|2024-07-25 13:00:00|16.66|16.58|16.74|16.66|16.75|16.67|16.65|16.57|199
1721912700000|2024-07-25 13:05:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|108
1721913000000|2024-07-25 13:10:00|16.74|16.66|16.74|16.66|16.77|16.69|16.72|16.64|125
1721913300000|2024-07-25 13:15:00|16.69|16.61|16.67|16.59|16.74|16.66|16.65|16.57|288
1721913600000|2024-07-25 13:20:00|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|25
1721913900000|2024-07-25 13:25:00|16.65|16.57|16.64|16.56|16.67|16.59|16.6|16.52|192
1721914200000|2024-07-25 13:30:00|16.65|16.57|16.7|16.62|16.74|16.66|16.6|16.52|374
1721914500000|2024-07-25 13:35:00|16.72|16.64|16.76|16.68|16.79|16.71|16.69|16.61|427
1721914800000|2024-07-25 13:40:00|16.74|16.66|16.67|16.59|16.78|16.7|16.65|16.57|356
1721915100000|2024-07-25 13:45:00|16.65|16.57|16.65|16.57|16.7|16.62|16.64|16.56|314
1721915400000|2024-07-25 13:50:00|16.64|16.56|16.69|16.61|16.7|16.62|16.64|16.56|136
1721915700000|2024-07-25 13:55:00|16.7|16.62|16.83|16.75|16.83|16.75|16.69|16.61|478
1721916000000|2024-07-25 14:00:00|16.84|16.76|17.06|16.98|17.06|16.98|16.84|16.76|327
1721916300000|2024-07-25 14:05:00|17.11|17.03|17.22|17.14|17.28|17.2|17.1|17.02|1194
1721916600000|2024-07-25 14:10:00|17.2|17.12|17.25|17.17|17.34|17.26|17.2|17.12|837
1721916900000|2024-07-25 14:15:00|17.2|17.12|17.01|16.93|17.24|17.16|16.96|16.88|919
1721917200000|2024-07-25 14:20:00|16.98|16.9|16.88|16.8|17.01|16.93|16.88|16.8|313
1721917500000|2024-07-25 14:25:00|16.91|16.83|16.88|16.8|16.93|16.85|16.87|16.79|213
1721917800000|2024-07-25 14:30:00|16.89|16.81|16.88|16.8|16.93|16.85|16.83|16.75|434
1721918100000|2024-07-25 14:35:00|16.89|16.81|16.88|16.8|16.93|16.85|16.83|16.75|262
1721918400000|2024-07-25 14:40:00|16.9|16.82|16.74|16.66|16.93|16.85|16.74|16.66|450
1721918700000|2024-07-25 14:45:00|16.71|16.63|16.74|16.66|16.79|16.71|16.71|16.63|204
1721919000000|2024-07-25 14:50:00|16.69|16.61|16.6|16.52|16.74|16.66|16.59|16.51|211
1721919300000|2024-07-25 14:55:00|16.64|16.56|16.65|16.57|16.69|16.61|16.64|16.56|484
1721919600000|2024-07-25 15:00:00|16.69|16.61|16.74|16.66|16.79|16.71|16.67|16.59|353
1721919900000|2024-07-25 15:05:00|16.78|16.7|16.74|16.66|16.83|16.75|16.74|16.66|137
1721920200000|2024-07-25 15:10:00|16.69|16.61|16.59|16.51|16.73|16.65|16.59|16.51|499
1721920500000|2024-07-25 15:15:00|16.55|16.47|16.59|16.51|16.59|16.51|16.52|16.44|645
1721920800000|2024-07-25 15:20:00|16.6|16.52|16.6|16.52|16.65|16.57|16.59|16.51|639
1721921100000|2024-07-25 15:25:00|16.59|16.51|16.64|16.56|16.64|16.56|16.59|16.51|420
1721921400000|2024-07-25 15:30:00|16.69|16.61|16.66|16.58|16.73|16.65|16.64|16.56|330
1721921700000|2024-07-25 15:35:00|16.68|16.6|16.64|16.56|16.73|16.65|16.64|16.56|75
1721922000000|2024-07-25 15:40:00|16.67|16.59|16.63|16.55|16.73|16.65|16.63|16.55|209
1721922300000|2024-07-25 15:45:00|16.59|16.51|16.58|16.5|16.63|16.55|16.54|16.46|87
1721922600000|2024-07-25 15:50:00|16.56|16.48|16.54|16.46|16.58|16.5|16.54|16.46|78
1721922900000|2024-07-25 15:55:00|16.56|16.48|16.45|16.37|16.56|16.48|16.45|16.37|326
1721923200000|2024-07-25 16:00:00|16.4|16.32|16.44|16.36|16.45|16.37|16.4|16.32|76
1721923500000|2024-07-25 16:05:00|16.45|16.37|16.47|16.39|16.5|16.42|16.42|16.34|93
1721923800000|2024-07-25 16:10:00|16.45|16.37|16.35|16.27|16.47|16.39|16.35|16.27|108
1721924100000|2024-07-25 16:15:00|16.39|16.31|16.34|16.26|16.4|16.32|16.34|16.26|77
1721924400000|2024-07-25 16:20:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|42
1721924700000|2024-07-25 16:25:00|16.32|16.24|16.29|16.21|16.32|16.24|16.25|16.17|120
1721925000000|2024-07-25 16:30:00|16.3|16.22|16.32|16.24|16.34|16.26|16.29|16.21|57
1721925300000|2024-07-25 16:35:00|16.34|16.26|16.3|16.22|16.35|16.27|16.3|16.22|23
1721925600000|2024-07-25 16:40:00|16.29|16.21|16.25|16.17|16.3|16.22|16.24|16.16|22
1721925900000|2024-07-25 16:45:00|16.29|16.21|16.29|16.21|16.31|16.23|16.25|16.17|32
1721926200000|2024-07-25 16:50:00|16.31|16.23|16.3|16.22|16.34|16.26|16.29|16.21|41
1721926500000|2024-07-25 16:55:00|16.29|16.21|16.25|16.17|16.3|16.22|16.25|16.17|38
1721926800000|2024-07-25 17:00:00|16.24|16.16|16.19|16.11|16.24|16.16|16.15|16.07|21
1721927100000|2024-07-25 17:05:00|16.22|16.14|16.09|16.01|16.24|16.16|16.09|16.01|80
1721927400000|2024-07-25 17:10:00|16.07|15.99|16.19|16.11|16.19|16.11|16.07|15.99|49
1721927700000|2024-07-25 17:15:00|16.22|16.14|16.25|16.17|16.25|16.17|16.19|16.11|73
1721928000000|2024-07-25 17:20:00|16.24|16.16|16.31|16.23|16.31|16.23|16.24|16.16|121
1721928300000|2024-07-25 17:25:00|16.29|16.21|16.32|16.24|16.34|16.26|16.27|16.19|29
1721928600000|2024-07-25 17:30:00|16.3|16.22|16.32|16.24|16.34|16.26|16.29|16.21|20
1721928900000|2024-07-25 17:35:00|16.31|16.23|16.29|16.21|16.34|16.26|16.27|16.19|121
1721929200000|2024-07-25 17:40:00|16.27|16.19|16.22|16.14|16.29|16.21|16.22|16.14|48
1721929500000|2024-07-25 17:45:00|16.24|16.16|16.29|16.21|16.29|16.21|16.21|16.13|15
1721929800000|2024-07-25 17:50:00|16.31|16.23|16.29|16.21|16.31|16.23|16.27|16.19|11
1721930100000|2024-07-25 17:55:00|16.32|16.24|16.24|16.16|16.32|16.24|16.24|16.16|4
1721930400000|2024-07-25 18:00:00|16.26|16.18|16.33|16.25|16.36|16.28|16.24|16.16|128
1721930700000|2024-07-25 18:05:00|16.35|16.27|16.36|16.28|16.38|16.3|16.31|16.23|268
1721931000000|2024-07-25 18:10:00|16.37|16.29|16.33|16.25|16.38|16.3|16.32|16.24|43
1721931300000|2024-07-25 18:15:00|16.35|16.27|16.33|16.25|16.36|16.28|16.32|16.24|28
1721931600000|2024-07-25 18:20:00|16.36|16.28|16.41|16.33|16.41|16.33|16.35|16.27|38
1721931900000|2024-07-25 18:25:00|16.38|16.3|16.38|16.3|16.41|16.33|16.33|16.25|39
1721932200000|2024-07-25 18:30:00|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|4
1721932500000|2024-07-25 18:35:00|16.33|16.25|16.37|16.29|16.41|16.33|16.33|16.25|53
1721932800000|2024-07-25 18:40:00|16.38|16.3|16.45|16.37|16.46|16.38|16.36|16.28|36
1721933100000|2024-07-25 18:45:00|16.46|16.38|16.6|16.52|16.61|16.53|16.45|16.37|59
1721933400000|2024-07-25 18:50:00|16.58|16.5|16.68|16.6|16.7|16.62|16.56|16.48|61
1721933700000|2024-07-25 18:55:00|16.66|16.58|16.63|16.55|16.7|16.62|16.56|16.48|22
1721934000000|2024-07-25 19:00:00|16.66|16.58|16.63|16.55|16.66|16.58|16.56|16.48|54
1721934300000|2024-07-25 19:05:00|16.64|16.56|16.66|16.58|16.66|16.58|16.59|16.51|13
1721934600000|2024-07-25 19:10:00|16.68|16.6|16.61|16.53|16.7|16.62|16.6|16.52|16
1721934900000|2024-07-25 19:15:00|16.6|16.52|16.52|16.44|16.61|16.53|16.5|16.42|2
1721935200000|2024-07-25 19:20:00|16.53|16.45|16.39|16.31|16.53|16.45|16.39|16.31|7
1721935500000|2024-07-25 19:25:00|16.41|16.33|16.34|16.26|16.41|16.33|16.24|16.16|55
1721935800000|2024-07-25 19:30:00|16.36|16.28|16.39|16.31|16.39|16.31|16.34|16.26|41
1721936100000|2024-07-25 19:35:00|16.41|16.33|16.43|16.35|16.45|16.37|16.39|16.31|4
1721936400000|2024-07-25 19:40:00|16.44|16.36|16.43|16.35|16.45|16.37|16.41|16.33|25
1721936700000|2024-07-25 19:45:00|16.45|16.37|16.46|16.38|16.56|16.48|16.45|16.37|46
1721937000000|2024-07-25 19:50:00|16.47|16.39|16.68|16.6|16.7|16.62|16.47|16.39|117
1721937300000|2024-07-25 19:55:00|16.69|16.61|16.7|16.62|16.75|16.67|16.69|16.61|390
1721952900000|2024-07-26 00:15:00|16.85|16.55|16.85|16.55|16.85|16.55|16.85|16.55|0
1721953200000|2024-07-26 00:20:00|16.77|16.52|16.57|16.49|16.77|16.6|16.53|16.45|20
1721953500000|2024-07-26 00:25:00|16.58|16.5|16.58|16.5|16.61|16.53|16.58|16.5|0
1721954100000|2024-07-26 00:35:00|16.57|16.49|16.54|16.46|16.57|16.49|16.53|16.45|6
1721954400000|2024-07-26 00:40:00|16.53|16.45|16.51|16.43|16.55|16.47|16.51|16.43|2
1721954700000|2024-07-26 00:45:00|16.53|16.45|16.52|16.44|16.55|16.47|16.52|16.44|0
1721955000000|2024-07-26 00:50:00|16.5|16.42|16.5|16.42|16.52|16.44|16.5|16.42|1
1721955300000|2024-07-26 00:55:00|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1721955600000|2024-07-26 01:00:00|16.49|16.41|16.52|16.44|16.52|16.44|16.49|16.41|0
1721955900000|2024-07-26 01:05:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1721956200000|2024-07-26 01:10:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721956500000|2024-07-26 01:15:00|16.49|16.41|16.49|16.41|16.52|16.44|16.43|16.35|2
1721956800000|2024-07-26 01:20:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|1
1721957100000|2024-07-26 01:25:00|16.52|16.44|16.52|16.44|16.52|16.44|16.49|16.41|0
1721957400000|2024-07-26 01:30:00|16.57|16.32|16.52|16.44|16.57|16.44|16.47|16.32|0
1721957700000|2024-07-26 01:35:00|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|1
1721958000000|2024-07-26 01:40:00|16.48|16.4|16.49|16.41|16.49|16.41|16.47|16.39|0
1721958300000|2024-07-26 01:45:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721958600000|2024-07-26 01:50:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721958900000|2024-07-26 01:55:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1721959500000|2024-07-26 02:05:00|16.46|16.38|16.46|16.38|16.57|16.38|16.46|16.32|5
1721960100000|2024-07-26 02:15:00|16.45|16.37|16.44|16.36|16.46|16.38|16.39|16.31|18
1721960400000|2024-07-26 02:20:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1721960700000|2024-07-26 02:25:00|16.44|16.36|16.42|16.34|16.45|16.37|16.42|16.34|0
1721961300000|2024-07-26 02:35:00|16.46|16.38|16.46|16.38|16.46|16.38|16.42|16.34|5
1721961900000|2024-07-26 02:45:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721962500000|2024-07-26 02:55:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1721963100000|2024-07-26 03:05:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721963400000|2024-07-26 03:10:00|16.55|16.47|16.54|16.46|16.55|16.47|16.52|16.44|0
1721963700000|2024-07-26 03:15:00|16.52|16.44|16.47|16.39|16.52|16.44|16.47|16.39|8
1721964000000|2024-07-26 03:20:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1721964600000|2024-07-26 03:30:00|16.49|16.41|16.49|16.41|16.51|16.43|16.47|16.39|0
1721965200000|2024-07-26 03:40:00|16.5|16.42|16.54|16.46|16.54|16.46|16.5|16.42|0
1721965500000|2024-07-26 03:45:00|16.52|16.44|16.51|16.43|16.54|16.46|16.49|16.41|2
1721965800000|2024-07-26 03:50:00|16.53|16.45|16.51|16.43|16.54|16.46|16.51|16.43|0
1721966100000|2024-07-26 03:55:00|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966400000|2024-07-26 04:00:00|16.53|16.45|16.54|16.46|16.54|16.46|16.51|16.43|0
1721966700000|2024-07-26 04:05:00|16.51|16.43|16.51|16.43|16.53|16.45|16.5|16.42|0
1721967000000|2024-07-26 04:10:00|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|0
1721967600000|2024-07-26 04:20:00|16.5|16.42|16.5|16.42|16.51|16.43|16.5|16.42|0
1721967900000|2024-07-26 04:25:00|16.51|16.43|16.5|16.42|16.51|16.43|16.47|16.39|0
1721968200000|2024-07-26 04:30:00|16.49|16.41|16.51|16.43|16.54|16.46|16.47|16.39|0
1721968500000|2024-07-26 04:35:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1721968800000|2024-07-26 04:40:00|16.56|16.31|16.51|16.43|16.56|16.43|16.49|16.31|1
1721969100000|2024-07-26 04:45:00|16.49|16.41|16.46|16.38|16.56|16.44|16.46|16.31|0
1721969400000|2024-07-26 04:50:00|16.49|16.41|16.51|16.43|16.51|16.43|16.47|16.39|0
1721969700000|2024-07-26 04:55:00|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|1
1721970000000|2024-07-26 05:00:00|16.48|16.4|16.48|16.4|16.49|16.41|16.45|16.37|0
1721970300000|2024-07-26 05:05:00|16.47|16.39|16.5|16.42|16.5|16.42|16.45|16.37|0
1721970600000|2024-07-26 05:10:00|16.49|16.41|16.48|16.4|16.5|16.42|16.47|16.39|0
1721970900000|2024-07-26 05:15:00|16.47|16.39|16.48|16.4|16.5|16.42|16.47|16.39|0
1721971200000|2024-07-26 05:20:00|16.49|16.41|16.46|16.38|16.49|16.41|16.45|16.37|0
1721971500000|2024-07-26 05:25:00|16.47|16.39|16.43|16.35|16.47|16.39|16.43|16.35|0
1721971800000|2024-07-26 05:30:00|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|4
1721972100000|2024-07-26 05:35:00|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|0
1721972400000|2024-07-26 05:40:00|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|0
1721972700000|2024-07-26 05:45:00|16.53|16.45|16.59|16.51|16.59|16.51|16.53|16.45|1
1721973000000|2024-07-26 05:50:00|16.57|16.49|16.51|16.43|16.57|16.49|16.51|16.43|1
1721973300000|2024-07-26 05:55:00|16.52|16.44|16.55|16.47|16.57|16.49|16.52|16.44|1
1721973600000|2024-07-26 06:00:00|16.56|16.48|16.52|16.44|16.58|16.5|16.52|16.44|16
1721973900000|2024-07-26 06:05:00|16.5|16.42|16.47|16.39|16.52|16.44|16.43|16.35|25
1721974200000|2024-07-26 06:10:00|16.48|16.4|16.47|16.39|16.49|16.41|16.45|16.37|9
1721974500000|2024-07-26 06:15:00|||||||||1
1721974800000|2024-07-26 06:20:00|16.49|16.41|16.5|16.42|16.52|16.44|16.48|16.4|3
1721975100000|2024-07-26 06:25:00|16.52|16.44|16.52|16.44|16.52|16.44|16.5|16.42|2
1721975700000|2024-07-26 06:35:00|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|0
1721976000000|2024-07-26 06:40:00|16.47|16.39|16.43|16.35|16.48|16.4|16.43|16.35|11
1721976300000|2024-07-26 06:45:00|16.45|16.37|16.48|16.4|16.52|16.44|16.45|16.37|3
1721976600000|2024-07-26 06:50:00|16.52|16.44|16.53|16.45|16.53|16.45|16.48|16.4|61
1721976900000|2024-07-26 06:55:00|16.55|16.47|16.58|16.5|16.62|16.54|16.53|16.45|10
1721977200000|2024-07-26 07:00:00|16.6|16.52|16.63|16.55|16.63|16.55|16.53|16.45|176
1721977500000|2024-07-26 07:05:00|16.61|16.53|16.62|16.54|16.63|16.55|16.58|16.5|131
1721977800000|2024-07-26 07:10:00|16.63|16.55|16.55|16.47|16.72|16.64|16.55|16.47|226
1721978100000|2024-07-26 07:15:00|16.5|16.42|16.67|16.59|16.67|16.59|16.5|16.42|163
1721978400000|2024-07-26 07:20:00|16.63|16.55|16.53|16.45|16.63|16.55|16.48|16.4|112
1721978700000|2024-07-26 07:25:00|16.52|16.44|16.48|16.4|16.53|16.45|16.45|16.37|49
1721979000000|2024-07-26 07:30:00|16.5|16.42|16.36|16.28|16.53|16.45|16.35|16.27|349
1721979300000|2024-07-26 07:35:00|16.4|16.32|16.4|16.32|16.4|16.32|16.36|16.28|287
1721979600000|2024-07-26 07:40:00|16.36|16.28|16.4|16.32|16.45|16.37|16.36|16.28|219
1721979900000|2024-07-26 07:45:00|16.36|16.28|16.36|16.28|16.4|16.32|16.36|16.28|58
1721980200000|2024-07-26 07:50:00|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|437
1721980500000|2024-07-26 07:55:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|118
1721980800000|2024-07-26 08:00:00|16.36|16.28|16.36|16.28|16.36|16.28|16.31|16.23|237
1721981100000|2024-07-26 08:05:00|16.35|16.27|16.26|16.18|16.35|16.27|16.26|16.18|318
1721981400000|2024-07-26 08:10:00|16.3|16.22|16.26|16.18|16.3|16.22|16.25|16.17|149
1721981700000|2024-07-26 08:15:00|16.25|16.17|16.26|16.18|16.26|16.18|16.18|16.1|90
1721982000000|2024-07-26 08:20:00|||||||||56
1721982300000|2024-07-26 08:25:00|16.22|16.14|16.21|16.13|16.23|16.15|16.21|16.13|90
1721982600000|2024-07-26 08:30:00|16.22|16.14|16.21|16.13|16.22|16.14|16.17|16.09|142
1721982900000|2024-07-26 08:35:00|16.18|16.1|16.21|16.13|16.22|16.14|16.18|16.1|147
1721983200000|2024-07-26 08:40:00|16.18|16.1|16.21|16.13|16.23|16.15|16.18|16.1|273
1721983500000|2024-07-26 08:45:00|16.18|16.1|16.18|16.1|16.21|16.13|16.18|16.1|416
1721983800000|2024-07-26 08:50:00|||||||||10
1721984100000|2024-07-26 08:55:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|154
1721984400000|2024-07-26 09:00:00|16.18|16.1|16.21|16.13|16.22|16.14|16.16|16.08|122
1721984700000|2024-07-26 09:05:00|16.22|16.14|16.18|16.1|16.23|16.15|16.18|16.1|53
1721985000000|2024-07-26 09:10:00|16.19|16.11|16.19|16.11|16.23|16.15|16.19|16.11|260
1721985300000|2024-07-26 09:15:00|16.18|16.1|16.23|16.15|16.26|16.18|16.18|16.1|146
1721985600000|2024-07-26 09:20:00|16.25|16.17|16.27|16.19|16.28|16.2|16.23|16.15|193
1721985900000|2024-07-26 09:25:00|16.28|16.2|16.36|16.28|16.38|16.3|16.28|16.2|171
1721986200000|2024-07-26 09:30:00|16.34|16.26|16.34|16.26|16.39|16.31|16.34|16.26|225
1721986500000|2024-07-26 09:35:00|16.33|16.25|16.29|16.21|16.33|16.25|16.28|16.2|27
1721986800000|2024-07-26 09:40:00|||||||||11
1721987100000|2024-07-26 09:45:00|||||||||52
1721987400000|2024-07-26 09:50:00|16.24|16.16|16.25|16.17|16.26|16.18|16.24|16.16|79
1721987700000|2024-07-26 09:55:00|16.26|16.18|16.28|16.2|16.29|16.21|16.25|16.17|101
1721988000000|2024-07-26 10:00:00|16.26|16.18|16.28|16.2|16.28|16.2|16.24|16.16|57
1721988300000|2024-07-26 10:05:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|25
1721988600000|2024-07-26 10:10:00|||||||||27
1721988900000|2024-07-26 10:15:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|16
1721989200000|2024-07-26 10:20:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|102
1721989500000|2024-07-26 10:25:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|211
1721989800000|2024-07-26 10:30:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|42
1721990100000|2024-07-26 10:35:00|16.21|16.13|16.23|16.15|16.23|16.15|16.2|16.12|218
1721990400000|2024-07-26 10:40:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|15
1721990700000|2024-07-26 10:45:00|16.24|16.16|16.23|16.15|16.28|16.2|16.23|16.15|1127
1721991000000|2024-07-26 10:50:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|5
1721991300000|2024-07-26 10:55:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|4
1721991600000|2024-07-26 11:00:00|16.24|16.16|16.28|16.2|16.28|16.2|16.23|16.15|47
1721991900000|2024-07-26 11:05:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|130
1721992200000|2024-07-26 11:10:00|||||||||57
1721992500000|2024-07-26 11:15:00|16.25|16.17|16.23|16.15|16.25|16.17|16.21|16.13|58
1721992800000|2024-07-26 11:20:00|16.25|16.17|16.24|16.16|16.28|16.2|16.23|16.15|64
1721993100000|2024-07-26 11:25:00|16.25|16.17|16.23|16.15|16.25|16.17|16.2|16.12|110
1721993400000|2024-07-26 11:30:00|16.21|16.13|16.15|16.07|16.23|16.15|16.15|16.07|230
1721993700000|2024-07-26 11:35:00|||||||||35
1721994000000|2024-07-26 11:40:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|72
1721994300000|2024-07-26 11:45:00|16.18|16.1|16.13|16.05|16.18|16.1|16.13|16.05|241
1721994600000|2024-07-26 11:50:00|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|162
1721994900000|2024-07-26 11:55:00|||||||||30
1721995200000|2024-07-26 12:00:00|||||||||11
1721995500000|2024-07-26 12:05:00|16.1|16.02|16.15|16.07|16.15|16.07|16.1|16.02|390
1721995800000|2024-07-26 12:10:00|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|59
1721996100000|2024-07-26 12:15:00|||||||||4
1721996400000|2024-07-26 12:20:00|||||||||11
1721996700000|2024-07-26 12:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.16|16.08|99
1721997000000|2024-07-26 12:30:00|16.23|16.15|16.25|16.17|16.28|16.2|16.18|16.1|491
1721997300000|2024-07-26 12:35:00|16.24|16.16|16.23|16.15|16.25|16.17|16.23|16.15|45
1721997600000|2024-07-26 12:40:00|16.21|16.13|16.28|16.2|16.28|16.2|16.2|16.12|245
1721997900000|2024-07-26 12:45:00|16.25|16.17|16.25|16.17|16.28|16.2|16.23|16.15|54
1721998200000|2024-07-26 12:50:00|16.24|16.16|16.2|16.12|16.25|16.17|16.2|16.12|37
1721998500000|2024-07-26 12:55:00|16.23|16.15|16.23|16.15|16.23|16.15|16.2|16.12|204
1721998800000|2024-07-26 13:00:00|||||||||461
1721999100000|2024-07-26 13:05:00|16.27|16.19|16.23|16.15|16.27|16.19|16.23|16.15|301
1721999400000|2024-07-26 13:10:00|16.27|16.19|16.23|16.15|16.27|16.19|16.23|16.15|55
1721999700000|2024-07-26 13:15:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|104
1722000000000|2024-07-26 13:20:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|17
1722000300000|2024-07-26 13:25:00|16.23|16.15|16.23|16.15|16.27|16.19|16.23|16.15|154
1722000600000|2024-07-26 13:30:00|16.27|16.19|16.28|16.2|16.32|16.24|16.27|16.19|280
1722000900000|2024-07-26 13:35:00|16.27|16.19|16.23|16.15|16.32|16.24|16.23|16.15|358
1722001200000|2024-07-26 13:40:00|16.18|16.1|16.18|16.1|16.28|16.2|16.18|16.1|169
1722001500000|2024-07-26 13:45:00|16.15|16.07|16.18|16.1|16.23|16.15|16.14|16.06|324
1722001800000|2024-07-26 13:50:00|16.15|16.07|16.15|16.07|16.18|16.1|16.13|16.05|210
1722002100000|2024-07-26 13:55:00|16.14|16.06|16.09|16.01|16.15|16.07|16.09|16.01|80
1722002400000|2024-07-26 14:00:00|16.1|16.02|16.01|15.93|16.1|16.02|16.01|15.93|352
1722002700000|2024-07-26 14:05:00|16.05|15.97|16.15|16.07|16.15|16.07|16.05|15.97|564
1722003000000|2024-07-26 14:10:00|16.11|16.03|16.15|16.07|16.15|16.07|16.06|15.98|110
1722003300000|2024-07-26 14:15:00|16.11|16.03|16.15|16.07|16.16|16.08|16.06|15.98|100
1722003600000|2024-07-26 14:20:00|16.11|16.03|16.05|15.97|16.11|16.03|16.01|15.93|195
1722003900000|2024-07-26 14:25:00|16.01|15.93|16.01|15.93|16.05|15.97|15.96|15.88|360
1722004200000|2024-07-26 14:30:00|16|15.92|16.1|16.02|16.1|16.02|16|15.92|207
1722004500000|2024-07-26 14:35:00|16.09|16.01|16.1|16.02|16.14|16.06|16.05|15.97|237
1722004800000|2024-07-26 14:40:00|16.09|16.01|16.1|16.02|16.1|16.02|16.05|15.97|135
1722005100000|2024-07-26 14:45:00|16.09|16.01|16.1|16.02|16.13|16.05|16.05|15.97|180
1722005400000|2024-07-26 14:50:00|16.15|16.07|16.05|15.97|16.15|16.07|16.05|15.97|261
1722005700000|2024-07-26 14:55:00|16.01|15.93|15.96|15.88|16.01|15.93|15.96|15.88|76
1722006000000|2024-07-26 15:00:00|15.98|15.9|15.96|15.88|16|15.92|15.91|15.83|818
1722006300000|2024-07-26 15:05:00|15.93|15.85|15.93|15.85|15.96|15.88|15.91|15.83|320
1722006600000|2024-07-26 15:10:00|15.95|15.87|15.96|15.88|16.01|15.93|15.93|15.85|320
1722006900000|2024-07-26 15:15:00|16.01|15.93|16|15.92|16.01|15.93|15.96|15.88|991
1722007200000|2024-07-26 15:20:00|15.98|15.9|15.96|15.88|16|15.92|15.96|15.88|174
1722007500000|2024-07-26 15:25:00|15.92|15.84|15.88|15.8|15.93|15.85|15.88|15.8|1168
1722007800000|2024-07-26 15:30:00|15.87|15.79|15.91|15.83|15.91|15.83|15.83|15.75|666
1722008100000|2024-07-26 15:35:00|15.87|15.79|15.87|15.79|15.91|15.83|15.86|15.78|152
1722008400000|2024-07-26 15:40:00|15.88|15.8|15.88|15.8|15.91|15.83|15.86|15.78|129
1722008700000|2024-07-26 15:45:00|15.87|15.79|15.86|15.78|15.88|15.8|15.86|15.78|21
1722009000000|2024-07-26 15:50:00|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|715
1722009300000|2024-07-26 15:55:00|15.87|15.79|15.83|15.75|15.88|15.8|15.82|15.74|134
1722009600000|2024-07-26 16:00:00|||||||||105
1722009900000|2024-07-26 16:05:00|15.8|15.72|15.78|15.7|15.83|15.75|15.78|15.7|90
1722010200000|2024-07-26 16:10:00|15.81|15.73|15.83|15.75|15.86|15.78|15.81|15.73|69
1722010500000|2024-07-26 16:15:00|15.81|15.73|15.86|15.78|15.86|15.78|15.81|15.73|63
1722010800000|2024-07-26 16:20:00|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|6
1722011100000|2024-07-26 16:25:00|15.83|15.75|15.88|15.8|15.88|15.8|15.83|15.75|106
1722011400000|2024-07-26 16:30:00|15.87|15.79|15.88|15.8|15.88|15.8|15.83|15.75|62
1722011700000|2024-07-26 16:35:00|||||||||28
1722012000000|2024-07-26 16:40:00|15.86|15.78|15.83|15.75|15.88|15.8|15.83|15.75|95
1722012300000|2024-07-26 16:45:00|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|38
1722012600000|2024-07-26 16:50:00|15.87|15.79|15.83|15.75|15.88|15.8|15.83|15.75|4
1722012900000|2024-07-26 16:55:00|15.87|15.79|15.83|15.75|15.88|15.8|15.83|15.75|22
1722013200000|2024-07-26 17:00:00|15.88|15.8|15.83|15.75|15.88|15.8|15.83|15.75|20
1722013500000|2024-07-26 17:05:00|15.78|15.7|15.83|15.75|15.83|15.75|15.78|15.7|305
1722013800000|2024-07-26 17:10:00|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|0
1722014700000|2024-07-26 17:25:00|15.78|15.7|15.82|15.74|15.82|15.74|15.78|15.7|48
1722015000000|2024-07-26 17:30:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|3
1722015300000|2024-07-26 17:35:00|15.88|15.8|16.01|15.93|16.02|15.94|15.87|15.79|123
1722015600000|2024-07-26 17:40:00|16|15.92|15.97|15.89|16.02|15.94|15.97|15.89|37
1722015900000|2024-07-26 17:45:00|15.96|15.88|16.02|15.94|16.02|15.94|15.89|15.81|54
1722016200000|2024-07-26 17:50:00|16.03|15.95|16|15.92|16.07|15.99|16|15.92|24
1722016500000|2024-07-26 17:55:00|16.01|15.93|16|15.92|16.02|15.94|15.96|15.88|31
1722016800000|2024-07-26 18:00:00|15.97|15.89|15.97|15.89|16|15.92|15.95|15.87|9
1722017100000|2024-07-26 18:05:00|15.98|15.9|15.9|15.82|16|15.92|15.9|15.82|39
1722017400000|2024-07-26 18:10:00|15.87|15.79|15.87|15.79|15.9|15.82|15.85|15.77|7
1722017700000|2024-07-26 18:15:00|15.86|15.78|15.9|15.82|15.9|15.82|15.85|15.77|1
1722018000000|2024-07-26 18:20:00|15.87|15.79|15.87|15.79|15.9|15.82|15.86|15.78|21
1722018300000|2024-07-26 18:25:00|15.86|15.78|15.87|15.79|15.87|15.79|15.82|15.74|14
1722018600000|2024-07-26 18:30:00|15.86|15.78|15.8|15.72|15.87|15.79|15.8|15.72|4
1722018900000|2024-07-26 18:35:00|15.81|15.73|15.77|15.69|15.82|15.74|15.77|15.69|7
1722019200000|2024-07-26 18:40:00|15.8|15.72|15.85|15.77|15.9|15.82|15.8|15.72|77
1722019500000|2024-07-26 18:45:00|15.86|15.78|15.85|15.77|15.87|15.79|15.85|15.77|0
1722019800000|2024-07-26 18:50:00|15.86|15.78|15.87|15.79|15.87|15.79|15.85|15.77|8
1722020100000|2024-07-26 18:55:00|15.86|15.78|15.9|15.82|15.9|15.82|15.85|15.77|6
1722020400000|2024-07-26 19:00:00|15.88|15.8|15.91|15.83|15.92|15.84|15.88|15.8|0
1722020700000|2024-07-26 19:05:00|15.92|15.84|15.87|15.79|15.95|15.87|15.87|15.79|7
1722021000000|2024-07-26 19:10:00|15.88|15.8|15.82|15.74|15.9|15.82|15.82|15.74|7
1722021300000|2024-07-26 19:15:00|15.85|15.77|15.85|15.77|15.87|15.79|15.82|15.74|4
1722021600000|2024-07-26 19:20:00|15.86|15.78|15.8|15.72|15.86|15.78|15.8|15.72|6
1722021900000|2024-07-26 19:25:00|15.81|15.73|15.77|15.69|15.82|15.74|15.77|15.69|5
1722022200000|2024-07-26 19:30:00|15.78|15.7|15.86|15.78|15.86|15.78|15.77|15.69|24
1722022500000|2024-07-26 19:35:00|15.85|15.77|15.85|15.77|15.86|15.78|15.83|15.75|0
1722022800000|2024-07-26 19:40:00|15.83|15.75|15.77|15.69|15.83|15.75|15.77|15.69|4
1722023100000|2024-07-26 19:45:00|15.76|15.68|15.77|15.69|15.8|15.72|15.76|15.68|12
1722023400000|2024-07-26 19:50:00|15.76|15.68|15.83|15.75|15.83|15.75|15.75|15.67|20
1722023700000|2024-07-26 19:55:00|15.82|15.74|15.81|15.73|15.85|15.77|15.77|15.69|23
1722024000000|2024-07-26 20:00:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722212100000|2024-07-29 00:15:00|16.14|15.84|16.12|15.82|16.14|15.84|16.11|15.81|0
1722212400000|2024-07-29 00:20:00|16.07|15.8|15.85|15.77|16.07|15.86|15.85|15.77|6
1722212700000|2024-07-29 00:25:00|15.84|15.76|15.68|15.6|15.86|15.76|15.68|15.59|7
1722213000000|2024-07-29 00:30:00|15.67|15.59|15.63|15.55|15.68|15.6|15.63|15.55|17
1722213300000|2024-07-29 00:35:00|15.58|15.5|15.61|15.53|15.61|15.53|15.57|15.49|3
1722213600000|2024-07-29 00:40:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|14
1722213900000|2024-07-29 00:45:00|15.59|15.51|15.59|15.51|15.61|15.53|15.58|15.5|7
1722214200000|2024-07-29 00:50:00|15.58|15.5|15.52|15.44|15.59|15.51|15.5|15.42|31
1722214500000|2024-07-29 00:55:00|15.53|15.45|15.58|15.5|15.58|15.5|15.52|15.44|1
1722214800000|2024-07-29 01:00:00|15.57|15.49|15.56|15.48|15.58|15.5|15.56|15.48|1
1722215400000|2024-07-29 01:10:00|15.5|15.42|15.51|15.43|15.51|15.43|15.48|15.4|2
1722215700000|2024-07-29 01:15:00|15.45|15.37|15.48|15.4|15.48|15.4|15.45|15.37|6
1722216000000|2024-07-29 01:20:00|15.49|15.41|15.49|15.41|15.51|15.43|15.49|15.41|0
1722216300000|2024-07-29 01:25:00|15.48|15.4|15.48|15.4|15.49|15.41|15.46|15.38|3
1722216600000|2024-07-29 01:30:00|15.49|15.41|15.48|15.4|15.57|15.49|15.47|15.39|7
1722216900000|2024-07-29 01:35:00|15.49|15.41|15.53|15.45|15.54|15.46|15.49|15.41|14
1722217200000|2024-07-29 01:40:00|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|1
1722217500000|2024-07-29 01:45:00|15.54|15.46|15.56|15.48|15.57|15.49|15.54|15.46|0
1722217800000|2024-07-29 01:50:00|15.53|15.45|15.53|15.45|15.53|15.45|15.5|15.42|0
1722218400000|2024-07-29 02:00:00|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|0
1722219000000|2024-07-29 02:10:00|15.54|15.46|15.53|15.45|15.55|15.47|15.52|15.44|3
1722219600000|2024-07-29 02:20:00|15.57|15.49|15.53|15.45|15.6|15.49|15.5|15.35|0
1722219900000|2024-07-29 02:25:00|15.6|15.35|15.53|15.45|15.6|15.45|15.53|15.35|0
1722220800000|2024-07-29 02:40:00|15.6|15.35|15.53|15.45|15.6|15.45|15.53|15.35|0
1722221100000|2024-07-29 02:45:00|15.6|15.35|15.53|15.45|15.6|15.47|15.53|15.35|0
1722221700000|2024-07-29 02:55:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1722223200000|2024-07-29 03:20:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|33
1722223500000|2024-07-29 03:25:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1722224100000|2024-07-29 03:35:00|15.52|15.44|15.54|15.46|15.54|15.46|15.52|15.44|0
1722224700000|2024-07-29 03:45:00|15.52|15.44|15.54|15.46|15.54|15.46|15.52|15.44|0
1722225000000|2024-07-29 03:50:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1722225600000|2024-07-29 04:00:00|15.7|15.45|15.57|15.49|15.71|15.52|15.57|15.45|7
1722225900000|2024-07-29 04:05:00|15.6|15.52|15.65|15.57|15.65|15.57|15.57|15.49|2
1722226200000|2024-07-29 04:10:00|15.6|15.52|15.6|15.52|15.71|15.57|15.57|15.46|0
1722226500000|2024-07-29 04:15:00|15.58|15.5|15.57|15.49|15.58|15.5|15.57|15.49|0
1722226800000|2024-07-29 04:20:00|15.62|15.54|15.65|15.57|15.65|15.57|15.62|15.54|0
1722227100000|2024-07-29 04:25:00|15.64|15.56|15.61|15.53|15.75|15.57|15.57|15.49|0
1722227400000|2024-07-29 04:30:00|15.6|15.52|15.6|15.52|15.6|15.52|15.57|15.49|45
1722227700000|2024-07-29 04:35:00|15.61|15.53|15.57|15.49|15.63|15.55|15.57|15.49|0
1722228000000|2024-07-29 04:40:00|15.56|15.48|15.61|15.53|15.71|15.57|15.56|15.46|5
1722228300000|2024-07-29 04:45:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722228600000|2024-07-29 04:50:00|15.61|15.53|15.61|15.53|15.64|15.56|15.61|15.53|1
1722228900000|2024-07-29 04:55:00|15.6|15.52|15.6|15.52|15.62|15.54|15.6|15.52|0
1722229200000|2024-07-29 05:00:00|15.55|15.47|15.61|15.53|15.74|15.56|15.54|15.46|1
1722229500000|2024-07-29 05:05:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722229800000|2024-07-29 05:10:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|2
1722230100000|2024-07-29 05:15:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1722230400000|2024-07-29 05:20:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1722230700000|2024-07-29 05:25:00|15.63|15.55|15.61|15.53|15.63|15.55|15.6|15.52|0
1722231300000|2024-07-29 05:35:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722231600000|2024-07-29 05:40:00|15.61|15.53|15.61|15.53|15.62|15.54|15.61|15.53|0
1722231900000|2024-07-29 05:45:00|15.62|15.54|15.66|15.58|15.66|15.58|15.62|15.54|6
1722232200000|2024-07-29 05:50:00|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|0
1722232500000|2024-07-29 05:55:00|15.62|15.54|15.6|15.52|15.63|15.55|15.6|15.52|0
1722232800000|2024-07-29 06:00:00|15.59|15.51|15.63|15.55|15.64|15.56|15.59|15.51|27
1722233100000|2024-07-29 06:05:00|15.65|15.57|15.68|15.6|15.71|15.63|15.65|15.57|8
1722233400000|2024-07-29 06:10:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|6
1722234300000|2024-07-29 06:25:00|15.6|15.52|15.61|15.53|15.61|15.53|15.57|15.49|18
1722234900000|2024-07-29 06:35:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|2
1722235800000|2024-07-29 06:50:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|2
1722236100000|2024-07-29 06:55:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|2
1722236400000|2024-07-29 07:00:00|15.56|15.48|15.53|15.45|15.56|15.48|15.51|15.43|43
1722236700000|2024-07-29 07:05:00|15.58|15.5|15.57|15.49|15.61|15.53|15.56|15.48|64
1722237000000|2024-07-29 07:10:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|126
1722237300000|2024-07-29 07:15:00|15.66|15.58|15.74|15.66|15.74|15.66|15.61|15.53|198
1722237600000|2024-07-29 07:20:00|15.71|15.63|15.66|15.58|15.73|15.65|15.65|15.57|452
1722237900000|2024-07-29 07:25:00|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|384
1722238200000|2024-07-29 07:30:00|15.78|15.7|15.81|15.73|15.83|15.75|15.76|15.68|568
1722238500000|2024-07-29 07:35:00|15.83|15.75|15.82|15.74|15.91|15.83|15.81|15.73|816
1722238800000|2024-07-29 07:40:00|15.81|15.73|15.78|15.7|15.83|15.75|15.78|15.7|242
1722239100000|2024-07-29 07:45:00|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|16
1722239400000|2024-07-29 07:50:00|15.84|15.76|15.83|15.75|15.86|15.78|15.78|15.7|344
1722239700000|2024-07-29 07:55:00|15.86|15.78|15.86|15.78|15.91|15.83|15.86|15.78|410
1722240000000|2024-07-29 08:00:00|15.84|15.76|15.83|15.75|15.86|15.78|15.82|15.74|243
1722240300000|2024-07-29 08:05:00|15.86|15.78|15.79|15.71|15.86|15.78|15.78|15.7|512
1722240600000|2024-07-29 08:10:00|15.81|15.73|15.83|15.75|15.84|15.76|15.78|15.7|172
1722240900000|2024-07-29 08:15:00|15.81|15.73|15.83|15.75|15.83|15.75|15.78|15.7|188
1722241200000|2024-07-29 08:20:00|15.82|15.74|15.83|15.75|15.86|15.78|15.82|15.74|62
1722241500000|2024-07-29 08:25:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|35
1722241800000|2024-07-29 08:30:00|15.82|15.74|15.84|15.76|15.86|15.78|15.82|15.74|53
1722242100000|2024-07-29 08:35:00|15.86|15.78|15.88|15.8|15.88|15.8|15.83|15.75|67
1722242400000|2024-07-29 08:40:00|15.87|15.79|15.86|15.78|15.87|15.79|15.83|15.75|78
1722242700000|2024-07-29 08:45:00|15.83|15.75|15.86|15.78|15.86|15.78|15.82|15.74|139
1722243000000|2024-07-29 08:50:00|15.91|15.83|15.86|15.78|15.91|15.83|15.86|15.78|150
1722243300000|2024-07-29 08:55:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|18
1722243600000|2024-07-29 09:00:00|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|52
1722243900000|2024-07-29 09:05:00|15.82|15.74|15.86|15.78|15.86|15.78|15.82|15.74|57
1722244500000|2024-07-29 09:15:00|15.81|15.73|15.86|15.78|15.86|15.78|15.81|15.73|211
1722244800000|2024-07-29 09:20:00|15.83|15.75|15.83|15.75|15.86|15.78|15.83|15.75|35
1722245100000|2024-07-29 09:25:00|15.78|15.7|15.78|15.7|15.83|15.75|15.78|15.7|240
1722245400000|2024-07-29 09:30:00|15.79|15.71|15.78|15.7|15.81|15.73|15.78|15.7|67
1722245700000|2024-07-29 09:35:00|15.76|15.68|15.73|15.65|15.76|15.68|15.73|15.65|69
1722246000000|2024-07-29 09:40:00|15.75|15.67|15.73|15.65|15.75|15.67|15.73|15.65|7
1722246300000|2024-07-29 09:45:00|||||||||10
1722246600000|2024-07-29 09:50:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|166
1722246900000|2024-07-29 09:55:00|15.71|15.63|15.73|15.65|15.73|15.65|15.7|15.62|43
1722247200000|2024-07-29 10:00:00|15.7|15.62|15.73|15.65|15.73|15.65|15.7|15.62|74
1722247500000|2024-07-29 10:05:00|15.71|15.63|15.75|15.67|15.75|15.67|15.7|15.62|67
1722247800000|2024-07-29 10:10:00|||||||||22
1722248100000|2024-07-29 10:15:00|15.73|15.65|15.7|15.62|15.75|15.67|15.7|15.62|96
1722248400000|2024-07-29 10:20:00|15.72|15.64|15.75|15.67|15.75|15.67|15.72|15.64|74
1722248700000|2024-07-29 10:25:00|15.73|15.65|15.72|15.64|15.75|15.67|15.72|15.64|14
1722249000000|2024-07-29 10:30:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|28
1722249300000|2024-07-29 10:35:00|||||||||3
1722249600000|2024-07-29 10:40:00|||||||||10
1722249900000|2024-07-29 10:45:00|||||||||9
1722250200000|2024-07-29 10:50:00|||||||||11
1722250500000|2024-07-29 10:55:00|15.8|15.72|15.8|15.72|15.8|15.72|15.75|15.67|172
1722250800000|2024-07-29 11:00:00|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|87
1722251100000|2024-07-29 11:05:00|||||||||3
1722251400000|2024-07-29 11:10:00|15.85|15.77|15.8|15.72|15.85|15.77|15.8|15.72|256
1722251700000|2024-07-29 11:15:00|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|217
1722252000000|2024-07-29 11:20:00|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|28
1722252300000|2024-07-29 11:25:00|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|105
1722252600000|2024-07-29 11:30:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|20
1722252900000|2024-07-29 11:35:00|||||||||19
1722253200000|2024-07-29 11:40:00|15.8|15.72|15.8|15.72|15.8|15.72|15.78|15.7|403
1722253500000|2024-07-29 11:45:00|||||||||340
1722253800000|2024-07-29 11:50:00|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|92
1722254100000|2024-07-29 11:55:00|||||||||7
1722254400000|2024-07-29 12:00:00|15.82|15.74|15.8|15.72|15.85|15.77|15.8|15.72|97
1722254700000|2024-07-29 12:05:00|15.82|15.74|15.85|15.77|15.85|15.77|15.81|15.73|207
1722255000000|2024-07-29 12:10:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|67
1722255300000|2024-07-29 12:15:00|||||||||11
1722255600000|2024-07-29 12:20:00|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|189
1722255900000|2024-07-29 12:25:00|15.8|15.72|15.79|15.71|15.83|15.75|15.78|15.7|309
1722256200000|2024-07-29 12:30:00|15.78|15.7|15.75|15.67|15.8|15.72|15.75|15.67|553
1722256500000|2024-07-29 12:35:00|15.76|15.68|15.75|15.67|15.8|15.72|15.75|15.67|239
1722256800000|2024-07-29 12:40:00|15.76|15.68|15.78|15.7|15.8|15.72|15.75|15.67|83
1722257100000|2024-07-29 12:45:00|15.8|15.72|15.8|15.72|15.8|15.72|15.78|15.7|1
1722257400000|2024-07-29 12:50:00|15.83|15.75|15.83|15.75|15.83|15.75|15.8|15.72|276
1722257700000|2024-07-29 12:55:00|15.88|15.8|15.88|15.8|15.88|15.8|15.85|15.77|471
1722258000000|2024-07-29 13:00:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|147
1722258300000|2024-07-29 13:05:00|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|28
1722258600000|2024-07-29 13:10:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|373
1722258900000|2024-07-29 13:15:00|||||||||40
1722259200000|2024-07-29 13:20:00|||||||||30
1722259500000|2024-07-29 13:25:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|190
1722259800000|2024-07-29 13:30:00|15.88|15.8|16.06|15.98|16.06|15.98|15.88|15.8|579
1722260100000|2024-07-29 13:35:00|16.03|15.95|16.01|15.93|16.06|15.98|15.98|15.9|216
1722260400000|2024-07-29 13:40:00|15.98|15.9|15.98|15.9|16.01|15.93|15.98|15.9|98
1722260700000|2024-07-29 13:45:00|15.96|15.88|16.01|15.93|16.01|15.93|15.93|15.85|384
1722261000000|2024-07-29 13:50:00|16.04|15.96|16.06|15.98|16.11|16.03|16.01|15.93|461
1722261300000|2024-07-29 13:55:00|16.04|15.96|15.96|15.88|16.04|15.96|15.96|15.88|60
1722261600000|2024-07-29 14:00:00|15.93|15.85|15.93|15.85|15.96|15.88|15.88|15.8|545
1722261900000|2024-07-29 14:05:00|15.92|15.84|15.93|15.85|15.94|15.86|15.91|15.83|58
1722262200000|2024-07-29 14:10:00|15.96|15.88|15.99|15.91|16.01|15.93|15.93|15.85|188
1722262500000|2024-07-29 14:15:00|16.01|15.93|15.96|15.88|16.01|15.93|15.92|15.84|166
1722262800000|2024-07-29 14:20:00|16.01|15.93|15.96|15.88|16.01|15.93|15.96|15.88|164
1722263100000|2024-07-29 14:25:00|16.01|15.93|16.04|15.96|16.06|15.98|16|15.92|529
1722263400000|2024-07-29 14:30:00|16.09|16.01|16.14|16.06|16.14|16.06|16.04|15.96|165
1722263700000|2024-07-29 14:35:00|16.13|16.05|16.06|15.98|16.13|16.05|16.04|15.96|114
1722264000000|2024-07-29 14:40:00|16.05|15.97|16.06|15.98|16.06|15.98|16.01|15.93|145
1722264300000|2024-07-29 14:45:00|16.01|15.93|16.11|16.03|16.11|16.03|16.01|15.93|418
1722264600000|2024-07-29 14:50:00|16.1|16.02|16.09|16.01|16.1|16.02|16.06|15.98|98
1722264900000|2024-07-29 14:55:00|16.06|15.98|16.06|15.98|16.06|15.98|16.02|15.94|227
1722265200000|2024-07-29 15:00:00|16.08|16|16.14|16.06|16.14|16.06|16.06|15.98|533
1722265500000|2024-07-29 15:05:00|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|37
1722265800000|2024-07-29 15:10:00|16.11|16.03|16.16|16.08|16.19|16.11|16.09|16.01|298
1722266100000|2024-07-29 15:15:00|16.15|16.07|16.12|16.04|16.19|16.11|16.11|16.03|269
1722266400000|2024-07-29 15:20:00|16.13|16.05|16.13|16.05|16.16|16.08|16.08|16|397
1722266700000|2024-07-29 15:25:00|16.11|16.03|16.11|16.03|16.13|16.05|16.08|16|1451
1722267000000|2024-07-29 15:30:00|16.08|16|16.18|16.1|16.21|16.13|16.08|16|154
1722267300000|2024-07-29 15:35:00|16.16|16.08|16.13|16.05|16.21|16.13|16.13|16.05|76
1722267600000|2024-07-29 15:40:00|||||||||3
1722267900000|2024-07-29 15:45:00|16.12|16.04|15.99|15.91|16.13|16.05|15.98|15.9|35
1722268200000|2024-07-29 15:50:00|15.98|15.9|15.95|15.87|15.99|15.91|15.95|15.87|40
1722268500000|2024-07-29 15:55:00|15.94|15.86|15.87|15.79|15.95|15.87|15.85|15.77|13
1722268800000|2024-07-29 16:00:00|15.85|15.77|15.85|15.77|15.88|15.8|15.85|15.77|8
1722269100000|2024-07-29 16:05:00|15.84|15.76|15.84|15.76|15.85|15.77|15.83|15.75|17
1722269400000|2024-07-29 16:10:00|15.85|15.77|15.83|15.75|15.85|15.77|15.8|15.72|7
1722269700000|2024-07-29 16:15:00|15.8|15.72|15.83|15.75|15.84|15.76|15.8|15.72|65
1722270300000|2024-07-29 16:25:00|15.85|15.77|15.88|15.8|15.88|15.8|15.83|15.75|50
1722270600000|2024-07-29 16:30:00|15.87|15.79|15.84|15.76|15.88|15.8|15.82|15.74|5
1722270900000|2024-07-29 16:35:00|15.83|15.75|15.83|15.75|15.84|15.76|15.83|15.75|0
1722271200000|2024-07-29 16:40:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1722271500000|2024-07-29 16:45:00|15.82|15.74|15.83|15.75|15.83|15.75|15.8|15.72|17
1722271800000|2024-07-29 16:50:00|15.84|15.76|15.83|15.75|15.87|15.79|15.8|15.72|11
1722272400000|2024-07-29 17:00:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1722272700000|2024-07-29 17:05:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|69
1722273000000|2024-07-29 17:10:00|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|260
1722273300000|2024-07-29 17:15:00|||||||||1
1722273600000|2024-07-29 17:20:00|||||||||2
1722273900000|2024-07-29 17:25:00|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|10
1722274200000|2024-07-29 17:30:00|||||||||16
1722274500000|2024-07-29 17:35:00|||||||||2
1722274800000|2024-07-29 17:40:00|15.86|15.78|15.87|15.79|15.88|15.8|15.86|15.78|146
1722275100000|2024-07-29 17:45:00|15.86|15.78|15.87|15.79|15.88|15.8|15.85|15.77|23
1722275400000|2024-07-29 17:50:00|15.86|15.78|15.87|15.79|15.88|15.8|15.86|15.78|2
1722275700000|2024-07-29 17:55:00|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|46
1722276000000|2024-07-29 18:00:00|15.87|15.79|15.86|15.78|15.88|15.8|15.86|15.78|2
1722276300000|2024-07-29 18:05:00|||||||||2
1722276600000|2024-07-29 18:10:00|15.85|15.77|15.85|15.77|15.86|15.78|15.83|15.75|12
1722276900000|2024-07-29 18:15:00|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|1
1722277200000|2024-07-29 18:20:00|15.85|15.77|15.86|15.78|15.86|15.78|15.83|15.75|7
1722277500000|2024-07-29 18:25:00|||||||||2
1722277800000|2024-07-29 18:30:00|15.87|15.79|15.91|15.83|15.91|15.83|15.86|15.78|26
1722278100000|2024-07-29 18:35:00|15.88|15.8|15.91|15.83|15.91|15.83|15.87|15.79|18
1722278400000|2024-07-29 18:40:00|15.88|15.8|15.87|15.79|15.88|15.8|15.86|15.78|31
1722278700000|2024-07-29 18:45:00|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|2
1722279000000|2024-07-29 18:50:00|15.91|15.83|15.88|15.8|15.91|15.83|15.88|15.8|54
1722279300000|2024-07-29 18:55:00|15.86|15.78|15.85|15.77|15.87|15.79|15.83|15.75|26
1722279600000|2024-07-29 19:00:00|15.86|15.78|15.86|15.78|15.87|15.79|15.83|15.75|16
1722279900000|2024-07-29 19:05:00|15.85|15.77|15.86|15.78|15.86|15.78|15.83|15.75|13
1722280200000|2024-07-29 19:10:00|15.85|15.77|15.83|15.75|15.86|15.78|15.83|15.75|5
1722280500000|2024-07-29 19:15:00|15.86|15.78|15.86|15.78|15.88|15.8|15.85|15.77|14
1722280800000|2024-07-29 19:20:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|6
1722281100000|2024-07-29 19:25:00|15.87|15.79|15.86|15.78|15.88|15.8|15.85|15.77|4
1722281400000|2024-07-29 19:30:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|6
1722281700000|2024-07-29 19:35:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|2
1722282000000|2024-07-29 19:40:00|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|3
1722282300000|2024-07-29 19:45:00|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722282600000|2024-07-29 19:50:00|15.85|15.77|15.86|15.78|15.86|15.78|15.83|15.75|20
1722282900000|2024-07-29 19:55:00|15.87|15.79|16.04|15.79|16.04|15.85|15.86|15.78|47
1722298500000|2024-07-30 00:15:00|15.98|15.68|15.98|15.68|16.16|15.86|15.88|15.58|0
1722298800000|2024-07-30 00:20:00|15.96|15.66|15.96|15.66|15.99|15.69|15.96|15.66|0
1722299100000|2024-07-30 00:25:00|15.97|15.67|15.91|15.61|15.97|15.67|15.91|15.61|0
1722299400000|2024-07-30 00:30:00|15.88|15.58|15.81|15.73|15.93|15.78|15.81|15.58|5
1722300000000|2024-07-30 00:40:00|15.8|15.72|15.77|15.69|15.93|15.72|15.76|15.65|3
1722300300000|2024-07-30 00:45:00|15.79|15.71|15.77|15.69|15.9|15.74|15.77|15.62|1
1722300600000|2024-07-30 00:50:00|15.79|15.71|15.79|15.71|15.9|15.72|15.79|15.62|2
1722300900000|2024-07-30 00:55:00|15.77|15.69|15.79|15.71|15.79|15.71|15.77|15.69|0
1722301200000|2024-07-30 01:00:00|15.9|15.65|15.8|15.72|15.9|15.72|15.8|15.65|1
1722301800000|2024-07-30 01:10:00|15.77|15.69|15.76|15.68|15.92|15.72|15.76|15.62|12
1722302100000|2024-07-30 01:15:00|15.77|15.69|15.79|15.71|15.95|15.73|15.76|15.64|3
1722302400000|2024-07-30 01:20:00|15.78|15.7|15.82|15.74|15.93|15.74|15.78|15.68|1
1722302700000|2024-07-30 01:25:00|15.8|15.72|15.84|15.76|15.84|15.76|15.79|15.71|0
1722303300000|2024-07-30 01:35:00|15.86|15.78|15.86|15.78|16.04|15.78|15.86|15.71|3
1722304200000|2024-07-30 01:50:00|16.03|15.73|15.86|15.78|16.03|15.78|15.86|15.73|1
1722304800000|2024-07-30 02:00:00|15.88|15.8|15.86|15.78|15.89|15.81|15.86|15.78|0
1722305100000|2024-07-30 02:05:00|15.85|15.77|15.86|15.78|15.89|15.81|15.85|15.77|0
1722305400000|2024-07-30 02:10:00|15.85|15.77|15.87|15.79|15.91|15.83|15.84|15.76|11
1722305700000|2024-07-30 02:15:00|15.86|15.78|15.89|15.81|15.89|15.81|15.83|15.75|3
1722306000000|2024-07-30 02:20:00|15.9|15.82|15.92|15.84|15.92|15.84|15.89|15.81|4
1722306300000|2024-07-30 02:25:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|1
1722306600000|2024-07-30 02:30:00|15.92|15.84|15.99|15.91|16.05|15.91|15.92|15.8|0
1722306900000|2024-07-30 02:35:00|15.98|15.9|15.96|15.88|16.02|15.94|15.96|15.88|1
1722307200000|2024-07-30 02:40:00|16.06|15.81|15.95|15.87|16.06|15.88|15.95|15.81|0
1722307500000|2024-07-30 02:45:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722307800000|2024-07-30 02:50:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722308100000|2024-07-30 02:55:00|15.97|15.89|15.96|15.88|15.97|15.89|15.93|15.85|0
1722308400000|2024-07-30 03:00:00|15.95|15.87|15.95|15.87|15.95|15.87|15.93|15.85|6
1722309000000|2024-07-30 03:10:00|15.93|15.85|15.95|15.87|15.95|15.87|15.92|15.84|1
1722309300000|2024-07-30 03:15:00|15.93|15.85|15.93|15.85|15.95|15.87|15.93|15.85|6
1722309600000|2024-07-30 03:20:00|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|5
1722309900000|2024-07-30 03:25:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722310200000|2024-07-30 03:30:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1722310500000|2024-07-30 03:35:00|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1722310800000|2024-07-30 03:40:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722311100000|2024-07-30 03:45:00|15.95|15.87|15.96|15.88|15.96|15.88|15.93|15.85|10
1722311400000|2024-07-30 03:50:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722311700000|2024-07-30 03:55:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|0
1722312000000|2024-07-30 04:00:00|15.98|15.9|15.97|15.89|16.09|15.93|15.95|15.83|0
1722312300000|2024-07-30 04:05:00|15.98|15.9|15.98|15.9|16.08|15.9|15.98|15.83|1
1722313800000|2024-07-30 04:30:00|15.97|15.89|16.04|15.79|16.05|15.89|15.89|15.77|3
1722314100000|2024-07-30 04:35:00|16.05|15.8|16.06|15.81|16.06|15.81|16.05|15.8|0
1722315000000|2024-07-30 04:50:00|16.05|15.8|16.06|15.81|16.06|15.91|15.99|15.8|0
1722315600000|2024-07-30 05:00:00|16|15.92|15.95|15.87|16.06|15.93|15.95|15.81|12
1722315900000|2024-07-30 05:05:00|15.94|15.86|15.9|15.82|15.95|15.87|15.9|15.82|0
1722316200000|2024-07-30 05:10:00|15.89|15.81|15.9|15.82|15.9|15.82|15.86|15.78|7
1722316500000|2024-07-30 05:15:00|15.96|15.71|15.88|15.8|15.97|15.82|15.88|15.7|0
1722316800000|2024-07-30 05:20:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722317100000|2024-07-30 05:25:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|1
1722317400000|2024-07-30 05:30:00|15.85|15.77|15.9|15.82|15.97|15.85|15.85|15.72|2
1722317700000|2024-07-30 05:35:00|15.92|15.84|15.93|15.85|16.02|15.94|15.89|15.74|4
1722318000000|2024-07-30 05:40:00|15.94|15.86|15.98|15.73|15.98|15.86|15.81|15.73|2
1722318300000|2024-07-30 05:45:00|16|15.75|16.06|15.81|16.07|15.94|15.84|15.71|5
1722318600000|2024-07-30 05:50:00|16.03|15.78|15.93|15.85|16.03|15.88|15.93|15.78|0
1722318900000|2024-07-30 05:55:00|15.91|15.83|15.88|15.8|15.91|15.83|15.86|15.78|0
1722319200000|2024-07-30 06:00:00|15.9|15.82|15.91|15.83|15.92|15.84|15.88|15.8|2
1722319500000|2024-07-30 06:05:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722320400000|2024-07-30 06:20:00|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|12
1722320700000|2024-07-30 06:25:00|15.92|15.84|15.87|15.79|15.92|15.84|15.87|15.79|13
1722321000000|2024-07-30 06:30:00|15.9|15.82|15.92|15.84|15.92|15.84|15.9|15.82|1
1722321300000|2024-07-30 06:35:00|15.93|15.85|15.95|15.87|15.96|15.88|15.93|15.85|1
1722321600000|2024-07-30 06:40:00|15.92|15.84|15.92|15.84|15.95|15.87|15.92|15.84|5
1722321900000|2024-07-30 06:45:00|15.93|15.85|15.91|15.83|15.95|15.87|15.87|15.79|6
1722322200000|2024-07-30 06:50:00|15.9|15.82|15.87|15.79|15.92|15.84|15.87|15.79|14
1722322500000|2024-07-30 06:55:00|15.9|15.82|15.82|15.74|15.9|15.82|15.82|15.74|4
1722322800000|2024-07-30 07:00:00|15.77|15.69|15.77|15.69|15.82|15.74|15.76|15.68|145
1722323100000|2024-07-30 07:05:00|15.78|15.7|15.82|15.74|15.86|15.78|15.78|15.7|108
1722323400000|2024-07-30 07:10:00|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|147
1722323700000|2024-07-30 07:15:00|15.89|15.81|15.82|15.74|15.9|15.82|15.82|15.74|201
1722324000000|2024-07-30 07:20:00|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|66
1722324300000|2024-07-30 07:25:00|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|31
1722324600000|2024-07-30 07:30:00|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|86
1722324900000|2024-07-30 07:35:00|||||||||1
1722325200000|2024-07-30 07:40:00|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|13
1722325500000|2024-07-30 07:45:00|15.84|15.76|15.82|15.74|15.87|15.79|15.82|15.74|99
1722325800000|2024-07-30 07:50:00|15.87|15.79|15.87|15.79|15.87|15.79|15.82|15.74|77
1722326100000|2024-07-30 07:55:00|15.84|15.76|15.87|15.79|15.87|15.79|15.82|15.74|139
1722326400000|2024-07-30 08:00:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|19
1722326700000|2024-07-30 08:05:00|15.84|15.76|15.92|15.84|15.92|15.84|15.82|15.74|235
1722327000000|2024-07-30 08:10:00|15.88|15.8|15.89|15.81|15.92|15.84|15.87|15.79|793
1722327300000|2024-07-30 08:15:00|15.87|15.79|15.89|15.81|15.92|15.84|15.87|15.79|1015
1722327600000|2024-07-30 08:20:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|106
1722327900000|2024-07-30 08:25:00|||||||||40
1722328200000|2024-07-30 08:30:00|15.84|15.76|15.84|15.76|15.89|15.81|15.84|15.76|308
1722328800000|2024-07-30 08:40:00|||||||||2
1722329100000|2024-07-30 08:45:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|66
1722329400000|2024-07-30 08:50:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|93
1722329700000|2024-07-30 08:55:00|15.88|15.8|15.87|15.79|15.88|15.8|15.84|15.76|185
1722330000000|2024-07-30 09:00:00|15.84|15.76|15.87|15.79|15.89|15.81|15.84|15.76|216
1722330300000|2024-07-30 09:05:00|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|1
1722330600000|2024-07-30 09:10:00|15.89|15.81|15.89|15.81|15.89|15.81|15.88|15.8|5
1722330900000|2024-07-30 09:15:00|15.88|15.8|15.87|15.79|15.89|15.81|15.87|15.79|48
1722331200000|2024-07-30 09:20:00|15.86|15.78|15.89|15.81|15.89|15.81|15.84|15.76|107
1722331500000|2024-07-30 09:25:00|||||||||5
1722331800000|2024-07-30 09:30:00|15.91|15.83|15.89|15.81|15.92|15.84|15.89|15.81|38
1722332100000|2024-07-30 09:35:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1722332400000|2024-07-30 09:40:00|||||||||8
1722332700000|2024-07-30 09:45:00|15.89|15.81|15.91|15.83|15.92|15.84|15.89|15.81|231
1722333000000|2024-07-30 09:50:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|9
1722333300000|2024-07-30 09:55:00|15.94|15.86|15.94|15.86|15.94|15.86|15.89|15.81|209
1722333600000|2024-07-30 10:00:00|15.91|15.83|15.89|15.81|15.93|15.85|15.89|15.81|184
1722333900000|2024-07-30 10:05:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|28
1722334200000|2024-07-30 10:10:00|||||||||4
1722334500000|2024-07-30 10:15:00|15.92|15.84|15.89|15.81|15.94|15.86|15.89|15.81|142
1722335100000|2024-07-30 10:25:00|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|91
1722335400000|2024-07-30 10:30:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1722335700000|2024-07-30 10:35:00|||||||||1
1722336000000|2024-07-30 10:40:00|||||||||6
1722336300000|2024-07-30 10:45:00|||||||||3
1722336600000|2024-07-30 10:50:00|||||||||4
1722336900000|2024-07-30 10:55:00|15.89|15.81|15.88|15.8|15.89|15.81|15.84|15.76|81
1722337200000|2024-07-30 11:00:00|15.89|15.81|15.89|15.81|15.89|15.81|15.87|15.79|3
1722337500000|2024-07-30 11:05:00|15.88|15.8|15.87|15.79|15.89|15.81|15.87|15.79|5
1722337800000|2024-07-30 11:10:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|123
1722338100000|2024-07-30 11:15:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|41
1722338400000|2024-07-30 11:20:00|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|64
1722338700000|2024-07-30 11:25:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1722339000000|2024-07-30 11:30:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|4
1722339300000|2024-07-30 11:35:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|3
1722339600000|2024-07-30 11:40:00|15.91|15.83|15.91|15.83|15.91|15.83|15.9|15.82|4
1722339900000|2024-07-30 11:45:00|||||||||4
1722340200000|2024-07-30 11:50:00|||||||||9
1722340500000|2024-07-30 11:55:00|15.93|15.85|15.94|15.86|15.94|15.86|15.91|15.83|115
1722340800000|2024-07-30 12:00:00|15.91|15.83|15.91|15.83|15.94|15.86|15.91|15.83|112
1722341100000|2024-07-30 12:05:00|15.93|15.85|15.91|15.83|15.94|15.86|15.91|15.83|73
1722341400000|2024-07-30 12:10:00|||||||||8
1722341700000|2024-07-30 12:15:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|3
1722342300000|2024-07-30 12:25:00|15.9|15.82|15.87|15.79|15.9|15.82|15.87|15.79|119
1722342900000|2024-07-30 12:35:00|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|261
1722343200000|2024-07-30 12:40:00|15.84|15.76|15.87|15.79|15.87|15.79|15.82|15.74|56
1722343500000|2024-07-30 12:45:00|||||||||2
1722343800000|2024-07-30 12:50:00|||||||||210
1722344100000|2024-07-30 12:55:00|||||||||6
1722344400000|2024-07-30 13:00:00|15.82|15.74|15.82|15.74|15.84|15.76|15.82|15.74|225
1722345000000|2024-07-30 13:10:00|||||||||8
1722345300000|2024-07-30 13:15:00|||||||||112
1722345600000|2024-07-30 13:20:00|15.84|15.76|15.84|15.76|15.84|15.76|15.82|15.74|292
1722345900000|2024-07-30 13:25:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|26
1722346200000|2024-07-30 13:30:00|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|20
1722346500000|2024-07-30 13:35:00|15.82|15.74|15.82|15.74|15.85|15.77|15.82|15.74|634
1722346800000|2024-07-30 13:40:00|15.85|15.77|15.87|15.79|15.87|15.79|15.82|15.74|454
1722347100000|2024-07-30 13:45:00|||||||||80
1722347400000|2024-07-30 13:50:00|15.92|15.84|15.97|15.89|15.97|15.89|15.88|15.8|679
1722347700000|2024-07-30 13:55:00|15.92|15.84|15.92|15.84|15.97|15.89|15.91|15.83|462
1722348000000|2024-07-30 14:00:00|15.93|15.85|15.97|15.89|16|15.92|15.92|15.84|240
1722348300000|2024-07-30 14:05:00|15.96|15.88|15.92|15.84|15.97|15.89|15.92|15.84|98
1722348600000|2024-07-30 14:10:00|15.95|15.87|15.97|15.89|15.98|15.9|15.95|15.87|171
1722348900000|2024-07-30 14:15:00|15.96|15.88|16|15.92|16.02|15.94|15.92|15.84|217
1722349200000|2024-07-30 14:20:00|15.98|15.9|16|15.92|16.02|15.94|15.97|15.89|81
1722349500000|2024-07-30 14:25:00|16.01|15.93|16.07|15.99|16.1|16.02|16|15.92|115
1722349800000|2024-07-30 14:30:00|16.08|16|16.12|16.04|16.12|16.04|16.07|15.99|79
1722350100000|2024-07-30 14:35:00|16.15|16.07|16.15|16.07|16.2|16.12|16.15|16.07|344
1722350400000|2024-07-30 14:40:00|16.12|16.04|16.11|16.03|16.15|16.07|16.1|16.02|553
1722350700000|2024-07-30 14:45:00|16.1|16.02|16.05|15.97|16.1|16.02|16.03|15.95|285
1722351000000|2024-07-30 14:50:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|563
1722351300000|2024-07-30 14:55:00|16.02|15.94|16.07|15.99|16.07|15.99|16.02|15.94|110
1722351600000|2024-07-30 15:00:00|16.05|15.97|16.25|16.17|16.25|16.17|16.04|15.96|373
1722351900000|2024-07-30 15:05:00|16.28|16.2|16.25|16.17|16.33|16.25|16.25|16.17|211
1722352200000|2024-07-30 15:10:00|16.2|16.12|16.2|16.12|16.25|16.17|16.17|16.09|258
1722352500000|2024-07-30 15:15:00|16.17|16.09|16.16|16.08|16.22|16.14|16.16|16.08|124
1722352800000|2024-07-30 15:20:00|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|331
1722353100000|2024-07-30 15:25:00|16.13|16.05|16.17|16.09|16.17|16.09|16.12|16.04|464
1722353400000|2024-07-30 15:30:00|16.18|16.1|16.25|16.17|16.25|16.17|16.17|16.09|231
1722353700000|2024-07-30 15:35:00|16.28|16.2|16.35|16.27|16.36|16.28|16.28|16.2|427
1722354000000|2024-07-30 15:40:00|16.3|16.22|16.35|16.27|16.39|16.31|16.3|16.22|659
1722354300000|2024-07-30 15:45:00|16.36|16.28|16.35|16.27|16.36|16.28|16.31|16.23|61
1722354600000|2024-07-30 15:50:00|||||||||6
1722354900000|2024-07-30 15:55:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|23
1722355200000|2024-07-30 16:00:00|16.31|16.23|16.35|16.27|16.35|16.27|16.27|16.19|116
1722355500000|2024-07-30 16:05:00|16.34|16.26|16.21|16.13|16.34|16.26|16.2|16.12|13
1722355800000|2024-07-30 16:10:00|16.2|16.12|16.21|16.13|16.25|16.17|16.2|16.12|44
1722356100000|2024-07-30 16:15:00|16.22|16.14|16.22|16.14|16.3|16.22|16.21|16.13|20
1722356400000|2024-07-30 16:20:00|16.23|16.15|16.28|16.2|16.3|16.22|16.23|16.15|42
1722356700000|2024-07-30 16:25:00|16.27|16.19|16.22|16.14|16.27|16.19|16.22|16.14|23
1722357000000|2024-07-30 16:30:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|4
1722357300000|2024-07-30 16:35:00|16.23|16.15|16.2|16.12|16.25|16.17|16.17|16.09|34
1722357600000|2024-07-30 16:40:00|16.18|16.1|16.2|16.12|16.22|16.14|16.17|16.09|24
1722357900000|2024-07-30 16:45:00|16.21|16.13|16.25|16.17|16.25|16.17|16.2|16.12|41
1722358200000|2024-07-30 16:50:00|16.26|16.18|16.43|16.35|16.44|16.36|16.26|16.18|148
1722358500000|2024-07-30 16:55:00|16.41|16.33|16.58|16.5|16.58|16.5|16.4|16.32|108
1722358800000|2024-07-30 17:00:00|16.53|16.45|16.53|16.45|16.63|16.55|16.49|16.41|186
1722359100000|2024-07-30 17:05:00|16.54|16.46|16.41|16.33|16.55|16.47|16.41|16.33|111
1722359400000|2024-07-30 17:10:00|16.43|16.35|16.35|16.27|16.45|16.37|16.32|16.24|8
1722359700000|2024-07-30 17:15:00|16.34|16.26|16.35|16.27|16.38|16.3|16.3|16.22|26
1722360000000|2024-07-30 17:20:00|16.32|16.24|16.3|16.22|16.35|16.27|16.3|16.22|11
1722360300000|2024-07-30 17:25:00|16.34|16.26|16.35|16.27|16.39|16.31|16.33|16.25|48
1722360600000|2024-07-30 17:30:00|16.36|16.28|16.48|16.4|16.48|16.4|16.35|16.27|567
1722360900000|2024-07-30 17:35:00|16.47|16.39|16.33|16.25|16.48|16.4|16.33|16.25|321
1722361200000|2024-07-30 17:40:00|16.34|16.26|16.3|16.22|16.38|16.3|16.3|16.22|64
1722361500000|2024-07-30 17:45:00|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|22
1722361800000|2024-07-30 17:50:00|16.27|16.19|16.33|16.25|16.34|16.26|16.27|16.19|26
1722362100000|2024-07-30 17:55:00|16.31|16.23|16.3|16.22|16.33|16.25|16.29|16.21|11
1722362400000|2024-07-30 18:00:00|16.25|16.17|16.25|16.17|16.3|16.22|16.25|16.17|12
1722362700000|2024-07-30 18:05:00|16.24|16.16|16.2|16.12|16.24|16.16|16.16|16.08|20
1722363000000|2024-07-30 18:10:00|16.18|16.1|16.16|16.08|16.2|16.12|16.15|16.07|9
1722363300000|2024-07-30 18:15:00|16.15|16.07|16.11|16.03|16.15|16.07|16.07|15.99|122
1722363600000|2024-07-30 18:20:00|16.1|16.02|16.1|16.02|16.13|16.05|16.07|15.99|23
1722363900000|2024-07-30 18:25:00|16.11|16.03|16.12|16.04|16.16|16.08|16.1|16.02|29
1722364200000|2024-07-30 18:30:00|16.11|16.03|16.16|16.08|16.16|16.08|16.11|16.03|10
1722364500000|2024-07-30 18:35:00|16.15|16.07|16.12|16.04|16.16|16.08|16.11|16.03|1
1722364800000|2024-07-30 18:40:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|40
1722365100000|2024-07-30 18:45:00|16.13|16.05|16.25|16.17|16.25|16.17|16.13|16.05|49
1722365400000|2024-07-30 18:50:00|16.23|16.15|16.21|16.13|16.25|16.17|16.17|16.09|30
1722365700000|2024-07-30 18:55:00|16.2|16.12|16.21|16.13|16.25|16.17|16.2|16.12|10
1722366000000|2024-07-30 19:00:00|16.22|16.14|16.25|16.17|16.25|16.17|16.2|16.12|2
1722366300000|2024-07-30 19:05:00|16.23|16.15|16.25|16.17|16.25|16.17|16.2|16.12|21
1722366600000|2024-07-30 19:10:00|16.22|16.14|16.3|16.22|16.3|16.22|16.22|16.14|22
1722366900000|2024-07-30 19:15:00|16.29|16.21|16.23|16.15|16.29|16.21|16.2|16.12|6
1722367200000|2024-07-30 19:20:00|16.2|16.12|16.2|16.12|16.23|16.15|16.2|16.12|2
1722367500000|2024-07-30 19:25:00|16.23|16.15|16.15|16.07|16.24|16.16|16.1|16.02|21
1722367800000|2024-07-30 19:30:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|17
1722368100000|2024-07-30 19:35:00|16.16|16.08|16.16|16.08|16.19|16.11|16.12|16.04|10
1722368400000|2024-07-30 19:40:00|16.15|16.07|16.14|16.06|16.18|16.1|16.14|16.06|4
1722368700000|2024-07-30 19:45:00|16.15|16.07|16.1|16.02|16.16|16.08|16.08|16|17
1722369000000|2024-07-30 19:50:00|16.08|16|16.15|16.07|16.15|16.07|16.08|16|33
1722369300000|2024-07-30 19:55:00|16.13|16.05|16.26|16.01|16.26|16.13|16.11|16.01|31
1722384900000|2024-07-31 00:15:00|16.45|16.15|16.41|16.11|16.45|16.15|16.41|16.11|1
1722385200000|2024-07-31 00:20:00|16.42|16.12|15.98|15.9|16.45|16.15|15.98|15.83|17
1722385500000|2024-07-31 00:25:00|16|15.92|16.11|15.86|16.16|16|16|15.86|20
1722385800000|2024-07-31 00:30:00|16.01|15.93|16.07|15.82|16.11|15.93|16|15.82|11
1722386100000|2024-07-31 00:35:00|16.04|15.79|15.97|15.89|16.07|15.89|15.97|15.79|10
1722386400000|2024-07-31 00:40:00|16.03|15.78|16.02|15.77|16.03|15.84|15.91|15.76|11
1722386700000|2024-07-31 00:45:00|15.9|15.82|16.09|15.79|16.09|15.98|15.87|15.79|27
1722387000000|2024-07-31 00:50:00|16.08|15.83|15.96|15.88|16.08|15.88|15.96|15.83|0
1722387300000|2024-07-31 00:55:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|0
1722387600000|2024-07-31 01:00:00|16.03|15.78|16.11|15.86|16.11|15.88|15.93|15.78|1
1722387900000|2024-07-31 01:05:00|16.14|15.84|16.14|15.84|16.16|15.86|16.14|15.84|0
1722388200000|2024-07-31 01:10:00|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722388500000|2024-07-31 01:15:00|16.13|15.88|16.12|15.87|16.13|15.88|16.12|15.87|72
1722389100000|2024-07-31 01:25:00|16.13|15.82|16.11|15.86|16.13|15.86|16.11|15.82|41
1722389400000|2024-07-31 01:30:00|16.15|15.85|16.18|15.88|16.18|15.88|16.15|15.85|0
1722389700000|2024-07-31 01:35:00|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722390000000|2024-07-31 01:40:00|16.18|15.88|16.16|15.86|16.18|15.88|16.16|15.86|0
1722390300000|2024-07-31 01:45:00|16.15|15.9|16.16|15.86|16.18|15.9|16.15|15.86|0
1722391200000|2024-07-31 02:00:00|16.15|15.85|16.06|15.98|16.17|15.98|16.06|15.85|1
1722391500000|2024-07-31 02:05:00|16.05|15.97|16.06|15.98|16.06|15.98|16.04|15.96|0
1722391800000|2024-07-31 02:10:00|16.16|15.91|16.02|15.94|16.16|15.97|16.02|15.91|0
1722392100000|2024-07-31 02:15:00|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|0
1722392400000|2024-07-31 02:20:00|15.95|15.87|16.05|15.8|16.05|15.91|15.95|15.8|1
1722392700000|2024-07-31 02:25:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722393900000|2024-07-31 02:45:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|1
1722394200000|2024-07-31 02:50:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722394500000|2024-07-31 02:55:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722394800000|2024-07-31 03:00:00|15.95|15.87|15.93|15.85|15.95|15.87|15.91|15.83|2
1722395100000|2024-07-31 03:05:00|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|2
1722396300000|2024-07-31 03:25:00|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|1
1722396600000|2024-07-31 03:30:00|15.92|15.84|15.96|15.88|16.1|15.94|15.9|15.75|19
1722396900000|2024-07-31 03:35:00|15.99|15.91|15.95|15.87|16.12|15.94|15.94|15.8|23
1722397200000|2024-07-31 03:40:00|15.94|15.86|15.99|15.91|16|15.92|15.93|15.85|2
1722397500000|2024-07-31 03:45:00|16|15.92|16|15.92|16.12|15.97|15.98|15.87|1
1722397800000|2024-07-31 03:50:00|15.99|15.91|15.99|15.91|16.02|15.94|15.98|15.9|5
1722398100000|2024-07-31 03:55:00|15.97|15.89|15.97|15.89|16.02|15.94|15.97|15.89|1
1722398400000|2024-07-31 04:00:00|15.96|15.88|16.02|15.94|16.05|15.97|15.96|15.88|7
1722398700000|2024-07-31 04:05:00|16|15.92|16|15.92|16.04|15.96|15.97|15.89|5
1722399000000|2024-07-31 04:10:00|16.01|15.93|16.02|15.94|16.03|15.95|15.99|15.91|0
1722399300000|2024-07-31 04:15:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722399600000|2024-07-31 04:20:00|16.01|15.93|16.02|15.94|16.05|15.97|15.98|15.9|0
1722399900000|2024-07-31 04:25:00|16.12|15.87|16.02|15.94|16.12|15.97|16.02|15.87|0
1722400200000|2024-07-31 04:30:00|16.12|15.87|16.02|15.94|16.12|15.94|16.02|15.86|0
1722400500000|2024-07-31 04:35:00|16.03|15.95|16.02|15.94|16.04|15.96|15.99|15.91|0
1722400800000|2024-07-31 04:40:00|16.01|15.93|16.02|15.94|16.03|15.95|15.98|15.9|0
1722401100000|2024-07-31 04:45:00|16.03|15.95|16.02|15.94|16.03|15.95|15.97|15.89|0
1722401400000|2024-07-31 04:50:00|16.01|15.93|16.03|15.95|16.03|15.95|15.97|15.89|0
1722401700000|2024-07-31 04:55:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|0
1722402000000|2024-07-31 05:00:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1722402300000|2024-07-31 05:05:00|16.01|15.93|16.02|15.94|16.05|15.97|16|15.92|0
1722402600000|2024-07-31 05:10:00|16.03|15.95|16.02|15.94|16.04|15.96|16|15.92|5
1722402900000|2024-07-31 05:15:00|16.03|15.95|16.02|15.94|16.13|16|16.01|15.88|0
1722403200000|2024-07-31 05:20:00|16.03|15.95|16.04|15.96|16.04|15.96|16.01|15.93|1
1722403500000|2024-07-31 05:25:00|16.05|15.97|16.02|15.94|16.05|15.97|16|15.92|3
1722403800000|2024-07-31 05:30:00|16.01|15.93|15.99|15.91|16.04|15.96|15.99|15.91|0
1722404100000|2024-07-31 05:35:00|16|15.92|15.92|15.84|16|15.92|15.87|15.79|12
1722404400000|2024-07-31 05:40:00|15.94|15.86|15.88|15.8|15.95|15.87|15.86|15.78|4
1722404700000|2024-07-31 05:45:00|15.89|15.81|15.79|15.71|15.94|15.81|15.78|15.65|2
1722405000000|2024-07-31 05:50:00|15.81|15.73|15.84|15.76|15.87|15.79|15.8|15.72|1
1722405300000|2024-07-31 05:55:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|5
1722405600000|2024-07-31 06:00:00|15.89|15.81|15.94|15.86|15.94|15.86|15.87|15.79|21
1722405900000|2024-07-31 06:05:00|15.95|15.87|15.95|15.87|15.97|15.89|15.94|15.86|26
1722406200000|2024-07-31 06:10:00|15.94|15.86|15.88|15.8|15.94|15.86|15.86|15.78|32
1722406500000|2024-07-31 06:15:00|15.85|15.77|15.85|15.77|15.88|15.8|15.83|15.75|13
1722406800000|2024-07-31 06:20:00|15.88|15.8|15.88|15.8|15.88|15.8|15.84|15.76|26
1722407100000|2024-07-31 06:25:00|15.86|15.78|15.88|15.8|15.88|15.8|15.85|15.77|2
1722407400000|2024-07-31 06:30:00|15.85|15.77|15.83|15.75|15.85|15.77|15.81|15.73|2
1722407700000|2024-07-31 06:35:00|15.84|15.76|15.93|15.85|15.93|15.85|15.84|15.76|111
1722408000000|2024-07-31 06:40:00|15.9|15.82|15.98|15.9|15.98|15.9|15.9|15.82|32
1722408300000|2024-07-31 06:45:00|15.97|15.89|15.98|15.9|15.98|15.9|15.95|15.87|1
1722408600000|2024-07-31 06:50:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|4
1722408900000|2024-07-31 06:55:00|15.96|15.88|15.83|15.75|15.99|15.91|15.8|15.72|110
1722409200000|2024-07-31 07:00:00|15.81|15.73|16.01|15.93|16.01|15.93|15.81|15.73|376
1722409500000|2024-07-31 07:05:00|16|15.92|15.93|15.85|16.03|15.95|15.91|15.83|25
1722409800000|2024-07-31 07:10:00|15.91|15.83|15.91|15.83|15.96|15.88|15.86|15.78|338
1722410100000|2024-07-31 07:15:00|15.93|15.85|15.91|15.83|15.95|15.87|15.87|15.79|111
1722410400000|2024-07-31 07:20:00|15.93|15.85|15.96|15.88|15.98|15.9|15.91|15.83|243
1722410700000|2024-07-31 07:25:00|15.95|15.87|15.9|15.82|15.96|15.88|15.86|15.78|115
1722411000000|2024-07-31 07:30:00|15.88|15.8|15.93|15.85|15.95|15.87|15.86|15.78|45
1722411300000|2024-07-31 07:35:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|0
1722411600000|2024-07-31 07:40:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|12
1722411900000|2024-07-31 07:45:00|15.95|15.87|15.96|15.88|15.96|15.88|15.91|15.83|93
1722412200000|2024-07-31 07:50:00|15.95|15.87|16.04|15.96|16.04|15.96|15.95|15.87|154
1722412500000|2024-07-31 07:55:00|16.01|15.93|15.99|15.91|16.04|15.96|15.99|15.91|129
1722412800000|2024-07-31 08:00:00|15.97|15.89|15.97|15.89|16.01|15.93|15.96|15.88|105
1722413100000|2024-07-31 08:05:00|15.96|15.88|16.04|15.96|16.04|15.96|15.96|15.88|90
1722413400000|2024-07-31 08:10:00|16.06|15.98|16.11|16.03|16.11|16.03|16.04|15.96|31
1722413700000|2024-07-31 08:15:00|16.14|16.06|16.16|16.08|16.21|16.13|16.11|16.03|923
1722414000000|2024-07-31 08:20:00|16.15|16.07|16.09|16.01|16.15|16.07|16.09|16.01|179
1722414300000|2024-07-31 08:25:00|16.1|16.02|16.09|16.01|16.11|16.03|16.09|16.01|0
1722414600000|2024-07-31 08:30:00|16.07|15.99|16.1|16.02|16.1|16.02|16.06|15.98|67
1722414900000|2024-07-31 08:35:00|16.06|15.98|16.07|15.99|16.11|16.03|16.06|15.98|93
1722415200000|2024-07-31 08:40:00|16.06|15.98|16.1|16.02|16.12|16.04|16.06|15.98|199
1722415500000|2024-07-31 08:45:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|2
1722415800000|2024-07-31 08:50:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|10
1722416100000|2024-07-31 08:55:00|16.1|16.02|16.11|16.03|16.11|16.03|16.09|16.01|15
1722416400000|2024-07-31 09:00:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|45
1722416700000|2024-07-31 09:05:00|16.21|16.13|16.21|16.13|16.21|16.13|16.16|16.08|205
1722417000000|2024-07-31 09:10:00|16.19|16.11|16.17|16.09|16.21|16.13|16.16|16.08|118
1722417300000|2024-07-31 09:15:00|16.16|16.08|16.16|16.08|16.19|16.11|16.16|16.08|16
1722417600000|2024-07-31 09:20:00|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|95
1722417900000|2024-07-31 09:25:00|16.21|16.13|16.17|16.09|16.21|16.13|16.16|16.08|50
1722418200000|2024-07-31 09:30:00|16.16|16.08|16.11|16.03|16.19|16.11|16.11|16.03|118
1722418500000|2024-07-31 09:35:00|||||||||5
1722418800000|2024-07-31 09:40:00|16.08|16|16.07|15.99|16.08|16|16.06|15.98|142
1722419100000|2024-07-31 09:45:00|16.08|16|16.14|16.06|16.14|16.06|16.08|16|47
1722419400000|2024-07-31 09:50:00|16.11|16.03|16.11|16.03|16.12|16.04|16.08|16|245
1722419700000|2024-07-31 09:55:00|||||||||926
1722420000000|2024-07-31 10:00:00|16.08|16|16.08|16|16.11|16.03|16.08|16|78
1722420300000|2024-07-31 10:05:00|16.06|15.98|16.08|16|16.08|16|16.06|15.98|20
1722420600000|2024-07-31 10:10:00|||||||||29
1722420900000|2024-07-31 10:15:00|||||||||4
1722421200000|2024-07-31 10:20:00|16.07|15.99|16.11|16.03|16.11|16.03|16.06|15.98|610
1722421500000|2024-07-31 10:25:00|||||||||1
1722421800000|2024-07-31 10:30:00|16.08|16|16.08|16|16.08|16|16.08|16|9
1722422100000|2024-07-31 10:35:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|67
1722422400000|2024-07-31 10:40:00|16.09|16.01|16.08|16|16.09|16.01|16.08|16|203
1722422700000|2024-07-31 10:45:00|16.09|16.01|16.11|16.03|16.11|16.03|16.07|15.99|97
1722423000000|2024-07-31 10:50:00|||||||||8
1722423300000|2024-07-31 10:55:00|16.08|16|16.08|16|16.11|16.03|16.06|15.98|192
1722423600000|2024-07-31 11:00:00|16.1|16.02|16.11|16.03|16.11|16.03|16.08|16|96
1722423900000|2024-07-31 11:05:00|16.08|16|16.11|16.03|16.12|16.04|16.08|16|140
1722424200000|2024-07-31 11:10:00|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|53
1722424500000|2024-07-31 11:15:00|16.15|16.07|16.13|16.05|16.16|16.08|16.13|16.05|30
1722424800000|2024-07-31 11:20:00|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|45
1722425100000|2024-07-31 11:25:00|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|72
1722425400000|2024-07-31 11:30:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|105
1722425700000|2024-07-31 11:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|20
1722426000000|2024-07-31 11:40:00|16.17|16.09|16.16|16.08|16.18|16.1|16.16|16.08|23
1722426300000|2024-07-31 11:45:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|26
1722426900000|2024-07-31 11:55:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|0
1722427200000|2024-07-31 12:00:00|16.13|16.05|16.11|16.03|16.16|16.08|16.11|16.03|53
1722427500000|2024-07-31 12:05:00|||||||||20
1722427800000|2024-07-31 12:10:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|13
1722428100000|2024-07-31 12:15:00|16.11|16.03|16.08|16|16.11|16.03|16.08|16|206
1722428700000|2024-07-31 12:25:00|16.11|16.03|16.11|16.03|16.11|16.03|16.08|16|101
1722429000000|2024-07-31 12:30:00|16.13|16.05|16.06|15.98|16.13|16.05|16.06|15.98|191
1722429300000|2024-07-31 12:35:00|16.08|16|16.11|16.03|16.11|16.03|16.06|15.98|99
1722429600000|2024-07-31 12:40:00|16.08|16|16.01|15.93|16.08|16|15.98|15.9|348
1722429900000|2024-07-31 12:45:00|16.03|15.95|16.01|15.93|16.03|15.95|15.98|15.9|52
1722430200000|2024-07-31 12:50:00|16.02|15.94|16.03|15.95|16.06|15.98|16.01|15.93|77
1722430500000|2024-07-31 12:55:00|16.06|15.98|16.03|15.95|16.06|15.98|16.01|15.93|312
1722430800000|2024-07-31 13:00:00|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|60
1722431100000|2024-07-31 13:05:00|16.05|15.97|16.03|15.95|16.06|15.98|16.01|15.93|82
1722431400000|2024-07-31 13:10:00|16.02|15.94|16.01|15.93|16.03|15.95|16.01|15.93|52
1722431700000|2024-07-31 13:15:00|16.03|15.95|16.02|15.94|16.06|15.98|16.01|15.93|82
1722432000000|2024-07-31 13:20:00|16.03|15.95|16.06|15.98|16.06|15.98|16.02|15.94|44
1722432300000|2024-07-31 13:25:00|16.03|15.95|16.06|15.98|16.09|16.01|16.03|15.95|201
1722432600000|2024-07-31 13:30:00|16.09|16.01|16.09|16.01|16.09|16.01|16.04|15.96|149
1722432900000|2024-07-31 13:35:00|16.06|15.98|16.1|16.02|16.11|16.03|16.06|15.98|174
1722433200000|2024-07-31 13:40:00|16.09|16.01|16.14|16.06|16.14|16.06|16.05|15.97|184
1722433500000|2024-07-31 13:45:00|16.1|16.02|16.1|16.02|16.14|16.06|16.09|16.01|204
1722433800000|2024-07-31 13:50:00|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|187
1722434100000|2024-07-31 13:55:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|319
1722434400000|2024-07-31 14:00:00|16.09|16.01|16.14|16.06|16.14|16.06|16.09|16.01|93
1722434700000|2024-07-31 14:05:00|16.09|16.01|16.09|16.01|16.14|16.06|16.09|16.01|178
1722435000000|2024-07-31 14:10:00|16.07|15.99|16.09|16.01|16.09|16.01|16.06|15.98|194
1722435300000|2024-07-31 14:15:00|16.06|15.98|16.03|15.95|16.06|15.98|16.01|15.93|658
1722435600000|2024-07-31 14:20:00|16.04|15.96|15.99|15.91|16.04|15.96|15.99|15.91|584
1722435900000|2024-07-31 14:25:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|424
1722436200000|2024-07-31 14:30:00|16.03|15.95|15.99|15.91|16.04|15.96|15.99|15.91|39
1722436500000|2024-07-31 14:35:00|16.04|15.96|16.02|15.94|16.04|15.96|15.99|15.91|468
1722436800000|2024-07-31 14:40:00|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|158
1722437100000|2024-07-31 14:45:00|16.02|15.94|15.99|15.91|16.02|15.94|15.94|15.86|677
1722437400000|2024-07-31 14:50:00|16.04|15.96|16.01|15.93|16.04|15.96|15.99|15.91|1099
1722437700000|2024-07-31 14:55:00|16|15.92|15.96|15.88|16.01|15.93|15.96|15.88|146
1722438000000|2024-07-31 15:00:00|15.98|15.9|15.99|15.91|16|15.92|15.96|15.88|42
1722438300000|2024-07-31 15:05:00|15.96|15.88|15.96|15.88|16.01|15.93|15.96|15.88|212
1722438600000|2024-07-31 15:10:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|20
1722438900000|2024-07-31 15:15:00|||||||||10
1722439200000|2024-07-31 15:20:00|||||||||26
1722439500000|2024-07-31 15:25:00|15.92|15.84|15.93|15.85|15.93|15.85|15.91|15.83|904
1722439800000|2024-07-31 15:30:00|15.9|15.82|15.88|15.8|15.93|15.85|15.88|15.8|303
1722440100000|2024-07-31 15:35:00|||||||||86
1722440400000|2024-07-31 15:40:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|45
1722440700000|2024-07-31 15:45:00|||||||||53
1722441000000|2024-07-31 15:50:00|15.9|15.82|15.9|15.82|15.93|15.85|15.88|15.8|44
1722441300000|2024-07-31 15:55:00|15.91|15.83|15.92|15.84|15.95|15.87|15.91|15.83|20
1722441600000|2024-07-31 16:00:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|21
1722441900000|2024-07-31 16:05:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|2
1722442200000|2024-07-31 16:10:00|15.9|15.82|15.91|15.83|15.91|15.83|15.88|15.8|74
1722442800000|2024-07-31 16:20:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|39
1722443100000|2024-07-31 16:25:00|15.92|15.84|15.91|15.83|15.92|15.84|15.89|15.81|26
1722443400000|2024-07-31 16:30:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|43
1722443700000|2024-07-31 16:35:00|15.86|15.78|15.87|15.79|15.89|15.81|15.86|15.78|78
1722444000000|2024-07-31 16:40:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722444300000|2024-07-31 16:45:00|15.84|15.76|15.81|15.73|15.84|15.76|15.81|15.73|36
1722444600000|2024-07-31 16:50:00|||||||||26
1722444900000|2024-07-31 16:55:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|40
1722445200000|2024-07-31 17:00:00|15.84|15.76|15.81|15.73|15.86|15.78|15.81|15.73|14
1722445500000|2024-07-31 17:05:00|||||||||66
1722446400000|2024-07-31 17:20:00|15.84|15.76|15.82|15.74|15.86|15.78|15.81|15.73|26
1722446700000|2024-07-31 17:25:00|15.81|15.73|15.81|15.73|15.82|15.74|15.81|15.73|0
1722447000000|2024-07-31 17:30:00|15.82|15.74|15.86|15.78|15.86|15.78|15.81|15.73|61
1722447300000|2024-07-31 17:35:00|15.84|15.76|15.84|15.76|15.86|15.78|15.84|15.76|19
1722447600000|2024-07-31 17:40:00|15.82|15.74|15.81|15.73|15.86|15.78|15.81|15.73|10
1722447900000|2024-07-31 17:45:00|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722448200000|2024-07-31 17:50:00|15.79|15.71|15.77|15.69|15.79|15.71|15.77|15.69|33
1722448500000|2024-07-31 17:55:00|15.79|15.71|15.81|15.73|15.82|15.74|15.79|15.71|87
1722448800000|2024-07-31 18:00:00|15.82|15.74|15.76|15.68|15.82|15.74|15.76|15.68|33
1722449100000|2024-07-31 18:05:00|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|29
1722449400000|2024-07-31 18:10:00|15.75|15.67|15.76|15.68|15.76|15.68|15.74|15.66|29
1722449700000|2024-07-31 18:15:00|15.75|15.67|15.74|15.66|15.75|15.67|15.71|15.63|26
1722450000000|2024-07-31 18:20:00|15.75|15.67|15.74|15.66|15.76|15.68|15.74|15.66|11
1722450300000|2024-07-31 18:25:00|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|15
1722450900000|2024-07-31 18:35:00|15.8|15.72|15.76|15.68|15.81|15.73|15.76|15.68|35
1722451200000|2024-07-31 18:40:00|15.75|15.67|15.71|15.63|15.75|15.67|15.71|15.63|26
1722451500000|2024-07-31 18:45:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|130
1722451800000|2024-07-31 18:50:00|15.65|15.57|15.65|15.57|15.69|15.61|15.64|15.56|114
1722452100000|2024-07-31 18:55:00|15.67|15.59|15.69|15.61|15.69|15.61|15.66|15.58|0
1722452400000|2024-07-31 19:00:00|15.7|15.62|15.74|15.66|15.74|15.66|15.68|15.6|19
1722452700000|2024-07-31 19:05:00|15.73|15.65|15.74|15.66|15.74|15.66|15.71|15.63|31
1722453000000|2024-07-31 19:10:00|15.71|15.63|15.73|15.65|15.74|15.66|15.71|15.63|0
1722453300000|2024-07-31 19:15:00|15.71|15.63|15.85|15.77|15.86|15.78|15.68|15.6|388
1722453600000|2024-07-31 19:20:00|15.86|15.78|15.84|15.76|15.86|15.78|15.79|15.71|56
1722453900000|2024-07-31 19:25:00|15.83|15.75|15.89|15.81|15.93|15.85|15.81|15.73|150
1722454200000|2024-07-31 19:30:00|15.9|15.82|15.89|15.81|15.94|15.86|15.88|15.8|135
1722454500000|2024-07-31 19:35:00|15.86|15.78|15.89|15.81|15.89|15.81|15.81|15.73|26
1722454800000|2024-07-31 19:40:00|15.88|15.8|15.79|15.71|15.89|15.81|15.79|15.71|2
1722455100000|2024-07-31 19:45:00|15.81|15.73|15.86|15.78|15.89|15.81|15.79|15.71|11
1722455400000|2024-07-31 19:50:00|15.87|15.79|15.91|15.83|15.94|15.86|15.84|15.76|32
1722455700000|2024-07-31 19:55:00|15.9|15.82|15.99|15.91|16.01|15.93|15.89|15.81|66
1722471300000|2024-08-01 00:15:00|15.98|15.9|15.98|15.68|16.01|15.9|15.94|15.67|1
1722471600000|2024-08-01 00:20:00|15.94|15.69|15.77|15.69|15.96|15.77|15.77|15.63|0
1722471900000|2024-08-01 00:25:00|15.78|15.7|15.82|15.74|15.91|15.75|15.77|15.65|9
1722472200000|2024-08-01 00:30:00|15.93|15.68|15.85|15.77|15.93|15.77|15.82|15.65|0
1722472500000|2024-08-01 00:35:00|15.87|15.79|15.92|15.84|15.99|15.84|15.87|15.73|19
1722472800000|2024-08-01 00:40:00|15.98|15.73|15.95|15.7|15.98|15.73|15.95|15.7|0
1722473100000|2024-08-01 00:45:00|15.96|15.71|15.98|15.73|15.98|15.82|15.9|15.71|0
1722473400000|2024-08-01 00:50:00|15.9|15.82|15.92|15.84|16.01|15.84|15.9|15.76|0
1722473700000|2024-08-01 00:55:00|15.93|15.85|16.04|15.79|16.04|15.9|15.93|15.78|14
1722474000000|2024-08-01 01:00:00|15.97|15.89|15.9|15.65|15.97|15.89|15.82|15.65|5
1722474300000|2024-08-01 01:05:00|15.83|15.75|15.99|15.91|16.1|15.96|15.83|15.64|10
1722474600000|2024-08-01 01:10:00|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|0
1722474900000|2024-08-01 01:15:00|15.96|15.88|15.96|15.88|15.98|15.9|15.96|15.88|0
1722475200000|2024-08-01 01:20:00|15.98|15.9|15.92|15.84|15.98|15.9|15.89|15.81|1
1722475500000|2024-08-01 01:25:00|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722475800000|2024-08-01 01:30:00|15.91|15.83|15.9|15.82|15.92|15.84|15.89|15.81|19
1722476100000|2024-08-01 01:35:00|15.94|15.86|15.98|15.9|16.06|15.9|15.94|15.8|7
1722476400000|2024-08-01 01:40:00|15.99|15.91|15.89|15.81|15.99|15.91|15.89|15.81|1
1722476700000|2024-08-01 01:45:00|15.88|15.8|15.94|15.86|15.99|15.91|15.86|15.74|4
1722477000000|2024-08-01 01:50:00|15.89|15.81|16.03|15.78|16.03|15.89|15.87|15.75|2
1722477300000|2024-08-01 01:55:00|16.02|15.77|16.03|15.78|16.03|15.85|15.92|15.75|0
1722477600000|2024-08-01 02:00:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722477900000|2024-08-01 02:05:00|15.97|15.89|15.88|15.8|16.02|15.89|15.88|15.77|1
1722478200000|2024-08-01 02:10:00|15.94|15.86|15.94|15.86|16.02|15.91|15.92|15.77|43
1722478500000|2024-08-01 02:15:00|15.96|15.88|15.93|15.85|16.05|15.91|15.93|15.8|1
1722478800000|2024-08-01 02:20:00|15.89|15.81|15.83|15.75|15.92|15.84|15.82|15.74|37
1722479100000|2024-08-01 02:25:00|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|2
1722479400000|2024-08-01 02:30:00|15.83|15.75|15.84|15.76|15.84|15.76|15.82|15.74|0
1722479700000|2024-08-01 02:35:00|15.82|15.74|15.82|15.74|15.84|15.76|15.82|15.74|4
1722480000000|2024-08-01 02:40:00|15.79|15.71|15.84|15.76|15.84|15.76|15.79|15.71|0
1722480300000|2024-08-01 02:45:00|15.83|15.75|15.81|15.73|15.91|15.76|15.8|15.66|3
1722480600000|2024-08-01 02:50:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722481200000|2024-08-01 03:00:00|15.87|15.79|15.98|15.73|15.99|15.85|15.87|15.73|12
1722481500000|2024-08-01 03:05:00|15.96|15.71|15.98|15.73|15.99|15.81|15.88|15.71|78
1722481800000|2024-08-01 03:10:00|15.96|15.71|15.98|15.73|15.98|15.73|15.96|15.71|0
1722483900000|2024-08-01 03:45:00|15.96|15.71|15.98|15.73|15.98|15.73|15.96|15.71|0
1722484200000|2024-08-01 03:50:00|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722484500000|2024-08-01 03:55:00|15.98|15.73|15.98|15.73|15.98|15.73|15.94|15.69|0
1722484800000|2024-08-01 04:00:00|15.99|15.74|15.98|15.73|16.01|15.76|15.96|15.71|0
1722485100000|2024-08-01 04:05:00|15.97|15.72|15.97|15.72|15.97|15.72|15.97|15.72|0
1722485400000|2024-08-01 04:10:00|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|1
1722486900000|2024-08-01 04:35:00|16.02|15.77|15.99|15.74|16.02|15.77|15.99|15.74|0
1722487200000|2024-08-01 04:40:00|16|15.75|15.98|15.73|16|15.75|15.98|15.73|0
1722488100000|2024-08-01 04:55:00|15.96|15.71|15.85|15.77|15.96|15.78|15.85|15.67|2
1722488400000|2024-08-01 05:00:00|15.87|15.79|15.94|15.86|16|15.86|15.87|15.74|25
1722488700000|2024-08-01 05:05:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|0
1722489000000|2024-08-01 05:10:00|15.89|15.81|15.86|15.78|15.89|15.81|15.84|15.76|19
1722489300000|2024-08-01 05:15:00|15.91|15.83|15.87|15.79|15.91|15.83|15.87|15.79|28
1722489900000|2024-08-01 05:25:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722490500000|2024-08-01 05:35:00|15.85|15.77|15.87|15.79|15.87|15.79|15.84|15.76|0
1722491100000|2024-08-01 05:45:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1722491700000|2024-08-01 05:55:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|1
1722492000000|2024-08-01 06:00:00|15.88|15.8|15.98|15.9|15.98|15.9|15.88|15.8|37
1722492300000|2024-08-01 06:05:00|15.97|15.89|15.99|15.91|16.02|15.94|15.97|15.89|5
1722492600000|2024-08-01 06:10:00|16.01|15.93|15.99|15.91|16.01|15.93|15.97|15.89|6
1722492900000|2024-08-01 06:15:00|15.98|15.9|15.98|15.9|15.99|15.91|15.97|15.89|8
1722493200000|2024-08-01 06:20:00|15.97|15.89|15.97|15.89|16.01|15.93|15.97|15.89|6
1722493500000|2024-08-01 06:25:00|15.98|15.9|15.95|15.87|15.98|15.9|15.95|15.87|0
1722493800000|2024-08-01 06:30:00|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|10
1722494100000|2024-08-01 06:35:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722494400000|2024-08-01 06:40:00|15.97|15.89|15.96|15.88|16.01|15.93|15.96|15.88|96
1722494700000|2024-08-01 06:45:00|15.97|15.89|16|15.92|16|15.92|15.97|15.89|123
1722495000000|2024-08-01 06:50:00|16.01|15.93|16.03|15.95|16.05|15.97|16.01|15.93|19
1722495300000|2024-08-01 06:55:00|16.02|15.94|16.03|15.95|16.05|15.97|16.02|15.94|130
1722495600000|2024-08-01 07:00:00|16.05|15.97|16.09|16.01|16.14|16.06|16.05|15.97|2429
1722495900000|2024-08-01 07:05:00|16.07|15.99|16.1|16.02|16.1|16.02|16.05|15.97|194
1722496200000|2024-08-01 07:10:00|16.11|16.03|16.14|16.06|16.21|16.13|16.06|15.98|724
1722496500000|2024-08-01 07:15:00|16.15|16.07|16.13|16.05|16.18|16.1|16.13|16.05|149
1722496800000|2024-08-01 07:20:00|16.14|16.06|16.13|16.05|16.18|16.1|16.1|16.02|120
1722497100000|2024-08-01 07:25:00|16.14|16.06|16.15|16.07|16.19|16.11|16.13|16.05|498
1722497400000|2024-08-01 07:30:00|16.18|16.1|16.18|16.1|16.18|16.1|16.15|16.07|72
1722497700000|2024-08-01 07:35:00|16.23|16.15|16.2|16.12|16.23|16.15|16.18|16.1|268
1722498000000|2024-08-01 07:40:00|16.23|16.15|16.18|16.1|16.25|16.17|16.18|16.1|450
1722498300000|2024-08-01 07:45:00|16.2|16.12|16.24|16.16|16.25|16.17|16.18|16.1|148
1722498600000|2024-08-01 07:50:00|16.23|16.15|16.3|16.22|16.3|16.22|16.2|16.12|67
1722498900000|2024-08-01 07:55:00|16.29|16.21|16.29|16.21|16.34|16.26|16.25|16.17|196
1722499200000|2024-08-01 08:00:00|16.28|16.2|16.35|16.27|16.38|16.3|16.27|16.19|295
1722499500000|2024-08-01 08:05:00|16.34|16.26|16.35|16.27|16.4|16.32|16.34|16.26|385
1722499800000|2024-08-01 08:10:00|16.37|16.29|16.43|16.35|16.48|16.4|16.37|16.29|175
1722500100000|2024-08-01 08:15:00|16.45|16.37|16.48|16.4|16.48|16.4|16.43|16.35|1409
1722500400000|2024-08-01 08:20:00|16.46|16.38|16.46|16.38|16.49|16.41|16.43|16.35|222
1722500700000|2024-08-01 08:25:00|16.48|16.4|16.51|16.43|16.56|16.48|16.48|16.4|398
1722501000000|2024-08-01 08:30:00|16.53|16.45|16.46|16.38|16.56|16.48|16.46|16.38|96
1722501300000|2024-08-01 08:35:00|16.48|16.4|16.53|16.45|16.56|16.48|16.47|16.39|307
1722501600000|2024-08-01 08:40:00|16.54|16.46|16.58|16.5|16.61|16.53|16.53|16.45|240
1722501900000|2024-08-01 08:45:00|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|1252
1722502200000|2024-08-01 08:50:00|16.57|16.49|16.56|16.48|16.58|16.5|16.53|16.45|876
1722502500000|2024-08-01 08:55:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|222
1722502800000|2024-08-01 09:00:00|16.63|16.55|16.53|16.45|16.63|16.55|16.53|16.45|299
1722503100000|2024-08-01 09:05:00|16.56|16.48|16.48|16.4|16.58|16.5|16.48|16.4|721
1722503400000|2024-08-01 09:10:00|16.46|16.38|16.46|16.38|16.51|16.43|16.44|16.36|316
1722503700000|2024-08-01 09:15:00|16.47|16.39|16.51|16.43|16.51|16.43|16.46|16.38|74
1722504000000|2024-08-01 09:20:00|16.54|16.46|16.52|16.44|16.56|16.48|16.51|16.43|165
1722504300000|2024-08-01 09:25:00|16.51|16.43|16.53|16.45|16.58|16.5|16.51|16.43|75
1722504600000|2024-08-01 09:30:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|92
1722504900000|2024-08-01 09:35:00|16.54|16.46|16.46|16.38|16.54|16.46|16.46|16.38|613
1722505200000|2024-08-01 09:40:00|16.47|16.39|16.46|16.38|16.48|16.4|16.46|16.38|128
1722505500000|2024-08-01 09:45:00|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|28
1722505800000|2024-08-01 09:50:00|16.46|16.38|16.36|16.28|16.46|16.38|16.36|16.28|186
1722506100000|2024-08-01 09:55:00|16.37|16.29|16.36|16.28|16.38|16.3|16.36|16.28|9
1722506400000|2024-08-01 10:00:00|16.41|16.33|16.36|16.28|16.41|16.33|16.36|16.28|65
1722506700000|2024-08-01 10:05:00|16.33|16.25|16.3|16.22|16.36|16.28|16.29|16.21|724
1722507000000|2024-08-01 10:10:00|16.33|16.25|16.32|16.24|16.33|16.25|16.3|16.22|112
1722507300000|2024-08-01 10:15:00|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|65
1722507600000|2024-08-01 10:20:00|16.29|16.21|16.3|16.22|16.3|16.22|16.28|16.2|15
1722507900000|2024-08-01 10:25:00|16.28|16.2|16.25|16.17|16.29|16.21|16.25|16.17|37
1722508200000|2024-08-01 10:30:00|16.27|16.19|16.29|16.21|16.3|16.22|16.25|16.17|27
1722508500000|2024-08-01 10:35:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|52
1722508800000|2024-08-01 10:40:00|16.25|16.17|16.28|16.2|16.3|16.22|16.25|16.17|62
1722509100000|2024-08-01 10:45:00|16.29|16.21|16.25|16.17|16.3|16.22|16.25|16.17|7
1722509400000|2024-08-01 10:50:00|16.27|16.19|16.25|16.17|16.29|16.21|16.25|16.17|6
1722509700000|2024-08-01 10:55:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|79
1722510000000|2024-08-01 11:00:00|16.27|16.19|16.25|16.17|16.3|16.22|16.25|16.17|102
1722510300000|2024-08-01 11:05:00|16.23|16.15|16.23|16.15|16.25|16.17|16.2|16.12|274
1722510600000|2024-08-01 11:10:00|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|30
1722510900000|2024-08-01 11:15:00|16.23|16.15|16.22|16.14|16.23|16.15|16.2|16.12|16
1722511200000|2024-08-01 11:20:00|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|36
1722511500000|2024-08-01 11:25:00|16.23|16.15|16.23|16.15|16.23|16.15|16.2|16.12|345
1722511800000|2024-08-01 11:30:00|16.24|16.16|16.25|16.17|16.25|16.17|16.23|16.15|73
1722512100000|2024-08-01 11:35:00|16.28|16.2|16.25|16.17|16.3|16.22|16.25|16.17|462
1722512400000|2024-08-01 11:40:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|573
1722513000000|2024-08-01 11:50:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|11
1722513300000|2024-08-01 11:55:00|16.33|16.25|16.38|16.3|16.38|16.3|16.3|16.22|770
1722513600000|2024-08-01 12:00:00|16.39|16.31|16.37|16.29|16.39|16.31|16.36|16.28|169
1722513900000|2024-08-01 12:05:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|175
1722514200000|2024-08-01 12:10:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|9
1722514500000|2024-08-01 12:15:00|16.3|16.22|16.33|16.25|16.33|16.25|16.28|16.2|248
1722514800000|2024-08-01 12:20:00|16.3|16.22|16.28|16.2|16.33|16.25|16.28|16.2|28
1722515100000|2024-08-01 12:25:00|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|20
1722515400000|2024-08-01 12:30:00|16.27|16.19|16.25|16.17|16.28|16.2|16.23|16.15|229
1722515700000|2024-08-01 12:35:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|40
1722516000000|2024-08-01 12:40:00|16.33|16.25|16.36|16.28|16.36|16.28|16.29|16.21|482
1722516300000|2024-08-01 12:45:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|106
1722516600000|2024-08-01 12:50:00|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|188
1722516900000|2024-08-01 12:55:00|16.31|16.23|16.33|16.25|16.36|16.28|16.31|16.23|297
1722517200000|2024-08-01 13:00:00|16.31|16.23|16.29|16.21|16.31|16.23|16.28|16.2|56
1722517500000|2024-08-01 13:05:00|16.28|16.2|16.31|16.23|16.32|16.24|16.28|16.2|81
1722517800000|2024-08-01 13:10:00|16.28|16.2|16.31|16.23|16.31|16.23|16.28|16.2|306
1722518100000|2024-08-01 13:15:00|16.29|16.21|16.33|16.25|16.36|16.28|16.28|16.2|429
1722518400000|2024-08-01 13:20:00|16.34|16.26|16.36|16.28|16.36|16.28|16.33|16.25|56
1722518700000|2024-08-01 13:25:00|16.34|16.26|16.28|16.2|16.36|16.28|16.28|16.2|153
1722519000000|2024-08-01 13:30:00|16.31|16.23|16.28|16.2|16.33|16.25|16.28|16.2|451
1722519300000|2024-08-01 13:35:00|16.31|16.23|16.26|16.18|16.33|16.25|16.21|16.13|332
1722519600000|2024-08-01 13:40:00|16.27|16.19|16.23|16.15|16.28|16.2|16.23|16.15|65
1722519900000|2024-08-01 13:45:00|16.24|16.16|16.28|16.2|16.31|16.23|16.24|16.16|123
1722520200000|2024-08-01 13:50:00|16.29|16.21|16.36|16.28|16.38|16.3|16.29|16.21|380
1722520500000|2024-08-01 13:55:00|16.37|16.29|16.31|16.23|16.37|16.29|16.31|16.23|129
1722520800000|2024-08-01 14:00:00|16.33|16.25|16.38|16.3|16.38|16.3|16.26|16.18|134
1722521100000|2024-08-01 14:05:00|16.36|16.28|16.49|16.41|16.51|16.43|16.36|16.28|187
1722521400000|2024-08-01 14:10:00|16.48|16.4|16.53|16.45|16.56|16.48|16.46|16.38|989
1722521700000|2024-08-01 14:15:00|16.52|16.44|16.66|16.58|16.66|16.58|16.51|16.43|1001
1722522000000|2024-08-01 14:20:00|16.67|16.59|16.68|16.6|16.76|16.68|16.66|16.58|1135
1722522300000|2024-08-01 14:25:00|16.67|16.59|16.71|16.63|16.72|16.64|16.63|16.55|802
1722522600000|2024-08-01 14:30:00|16.66|16.58|16.71|16.63|16.76|16.68|16.66|16.58|405
1722522900000|2024-08-01 14:35:00|16.72|16.64|16.76|16.68|16.81|16.73|16.71|16.63|422
1722523200000|2024-08-01 14:40:00|16.74|16.66|16.88|16.8|16.9|16.82|16.74|16.66|295
1722523500000|2024-08-01 14:45:00|16.91|16.83|17.07|16.99|17.11|17.03|16.91|16.83|400
1722523800000|2024-08-01 14:50:00|17.08|17|16.98|16.9|17.08|17|16.91|16.83|503
1722524100000|2024-08-01 14:55:00|17.01|16.93|16.98|16.9|17.03|16.95|16.91|16.83|188
1722524400000|2024-08-01 15:00:00|16.99|16.91|17.11|17.03|17.11|17.03|16.98|16.9|365
1722524700000|2024-08-01 15:05:00|17.08|17|17.08|17|17.13|17.05|17.06|16.98|251
1722525000000|2024-08-01 15:10:00|17.11|17.03|17.07|16.99|17.11|17.03|17.03|16.95|455
1722525300000|2024-08-01 15:15:00|17.06|16.98|16.92|16.84|17.06|16.98|16.91|16.83|571
1722525600000|2024-08-01 15:20:00|16.93|16.85|17.01|16.93|17.03|16.95|16.93|16.85|957
1722525900000|2024-08-01 15:25:00|16.98|16.9|17.02|16.94|17.03|16.95|16.98|16.9|1178
1722526200000|2024-08-01 15:30:00|17.03|16.95|17.08|17|17.11|17.03|17.01|16.93|222
1722526500000|2024-08-01 15:35:00|17.1|17.02|17.11|17.03|17.13|17.05|17.08|17|171
1722526800000|2024-08-01 15:40:00|17.13|17.05|17.18|17.1|17.18|17.1|17.13|17.05|801
1722527100000|2024-08-01 15:45:00|17.23|17.15|17.18|17.1|17.23|17.15|17.18|17.1|442
1722527400000|2024-08-01 15:50:00|17.2|17.12|17.09|17.01|17.2|17.12|17.04|16.96|280
1722527700000|2024-08-01 15:55:00|17.08|17|17.08|17|17.08|17|17.04|16.96|132
1722528000000|2024-08-01 16:00:00|17.07|16.99|17.03|16.95|17.13|17.05|17.03|16.95|315
1722528300000|2024-08-01 16:05:00|16.99|16.91|16.91|16.83|17.03|16.95|16.88|16.8|93
1722528600000|2024-08-01 16:10:00|16.92|16.84|17.03|16.95|17.04|16.96|16.92|16.84|42
1722528900000|2024-08-01 16:15:00|17.02|16.94|17.03|16.95|17.03|16.95|16.93|16.85|41
1722529200000|2024-08-01 16:20:00|17.02|16.94|17.23|17.15|17.23|17.15|17.01|16.93|114
1722529500000|2024-08-01 16:25:00|17.22|17.14|17.09|17.01|17.23|17.15|17.08|17|68
1722529800000|2024-08-01 16:30:00|17.11|17.03|17.23|17.15|17.23|17.15|17.09|17.01|21
1722530100000|2024-08-01 16:35:00|17.22|17.14|17.24|17.16|17.26|17.18|17.18|17.1|11
1722530400000|2024-08-01 16:40:00|17.26|17.18|17.26|17.18|17.31|17.23|17.26|17.18|103
1722530700000|2024-08-01 16:45:00|17.24|17.16|17.19|17.11|17.26|17.18|17.18|17.1|9
1722531000000|2024-08-01 16:50:00|17.21|17.13|17.21|17.13|17.28|17.2|17.19|17.11|54
1722531300000|2024-08-01 16:55:00|17.19|17.11|17.21|17.13|17.24|17.16|17.19|17.11|34
1722531600000|2024-08-01 17:00:00|17.22|17.14|17.26|17.18|17.29|17.21|17.21|17.13|23
1722531900000|2024-08-01 17:05:00|17.28|17.2|17.38|17.3|17.38|17.3|17.28|17.2|320
1722532200000|2024-08-01 17:10:00|17.37|17.29|17.43|17.35|17.43|17.35|17.37|17.29|152
1722532500000|2024-08-01 17:15:00|17.46|17.38|17.43|17.35|17.47|17.39|17.38|17.3|66
1722532800000|2024-08-01 17:20:00|17.46|17.38|17.46|17.38|17.48|17.4|17.43|17.35|23
1722533100000|2024-08-01 17:25:00|17.47|17.39|17.43|17.35|17.53|17.45|17.38|17.3|86
1722533400000|2024-08-01 17:30:00|17.46|17.38|17.53|17.45|17.58|17.5|17.43|17.35|113
1722533700000|2024-08-01 17:35:00|17.5|17.42|17.65|17.57|17.65|17.57|17.5|17.42|116
1722534000000|2024-08-01 17:40:00|17.66|17.58|17.65|17.57|17.71|17.63|17.61|17.53|58
1722534300000|2024-08-01 17:45:00|17.66|17.58|17.63|17.55|17.66|17.58|17.57|17.49|55
1722534600000|2024-08-01 17:50:00|17.65|17.57|17.48|17.4|17.68|17.6|17.48|17.4|28
1722534900000|2024-08-01 17:55:00|17.51|17.43|17.38|17.3|17.53|17.45|17.37|17.29|41
1722535200000|2024-08-01 18:00:00|17.36|17.28|17.48|17.4|17.52|17.44|17.33|17.25|17
1722535500000|2024-08-01 18:05:00|17.51|17.43|17.53|17.45|17.53|17.45|17.48|17.4|40
1722535800000|2024-08-01 18:10:00|17.52|17.44|17.57|17.49|17.58|17.5|17.48|17.4|12
1722536100000|2024-08-01 18:15:00|17.56|17.48|17.62|17.54|17.66|17.58|17.56|17.48|111
1722536400000|2024-08-01 18:20:00|17.61|17.53|17.56|17.48|17.61|17.53|17.48|17.4|70
1722536700000|2024-08-01 18:25:00|17.57|17.49|17.61|17.53|17.66|17.58|17.57|17.49|13
1722537000000|2024-08-01 18:30:00|17.6|17.52|17.66|17.58|17.66|17.58|17.6|17.52|19
1722537300000|2024-08-01 18:35:00|17.65|17.57|17.63|17.55|17.68|17.6|17.63|17.55|4
1722537600000|2024-08-01 18:40:00|17.62|17.54|17.71|17.63|17.71|17.63|17.58|17.5|65
1722537900000|2024-08-01 18:45:00|17.73|17.65|17.78|17.7|17.78|17.7|17.71|17.63|33
1722538200000|2024-08-01 18:50:00|17.76|17.68|17.78|17.7|17.78|17.7|17.68|17.6|32
1722538500000|2024-08-01 18:55:00|17.77|17.69|17.67|17.59|17.8|17.72|17.66|17.58|12
1722538800000|2024-08-01 19:00:00|17.68|17.6|17.63|17.55|17.68|17.6|17.58|17.5|21
1722539100000|2024-08-01 19:05:00|17.65|17.57|17.67|17.59|17.73|17.65|17.63|17.55|16
1722539400000|2024-08-01 19:10:00|17.65|17.57|17.58|17.5|17.68|17.6|17.53|17.45|28
1722539700000|2024-08-01 19:15:00|17.6|17.52|17.48|17.4|17.61|17.53|17.48|17.4|29
1722540000000|2024-08-01 19:20:00|17.5|17.42|17.43|17.35|17.51|17.43|17.43|17.35|21
1722540300000|2024-08-01 19:25:00|17.42|17.34|17.28|17.2|17.46|17.38|17.28|17.2|55
1722540600000|2024-08-01 19:30:00|17.27|17.19|17.35|17.27|17.35|17.27|17.23|17.15|43
1722540900000|2024-08-01 19:35:00|17.33|17.25|17.25|17.17|17.35|17.27|17.23|17.15|18
1722541200000|2024-08-01 19:40:00|17.26|17.18|17.37|17.29|17.38|17.3|17.26|17.18|6
1722541500000|2024-08-01 19:45:00|17.38|17.3|17.18|17.1|17.38|17.3|17.18|17.1|31
1722541800000|2024-08-01 19:50:00|17.16|17.08|17.32|17.24|17.32|17.24|17.13|17.05|107
1722542100000|2024-08-01 19:55:00|17.31|17.23|17.4|17.15|17.42|17.26|17.23|17.13|251
1722542400000|2024-08-01 20:00:00|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1722557700000|2024-08-02 00:15:00|17.46|17.26|17.61|17.31|17.61|17.31|17.46|17.25|1
1722558000000|2024-08-02 00:20:00|17.59|17.29|17.67|17.37|17.67|17.37|17.59|17.29|1
1722558300000|2024-08-02 00:25:00|17.68|17.38|17.64|17.39|17.71|17.42|17.61|17.31|3
1722558600000|2024-08-02 00:30:00|17.53|17.45|17.52|17.44|17.62|17.48|17.48|17.37|20
1722558900000|2024-08-02 00:35:00|17.55|17.47|17.6|17.52|17.67|17.52|17.55|17.41|7
1722559200000|2024-08-02 00:40:00|17.63|17.55|17.69|17.61|17.75|17.61|17.56|17.47|11
1722559500000|2024-08-02 00:45:00|17.78|17.53|17.7|17.45|17.78|17.59|17.6|17.45|8
1722559800000|2024-08-02 00:50:00|17.71|17.46|17.71|17.46|17.78|17.59|17.6|17.46|2
1722560100000|2024-08-02 00:55:00|17.7|17.45|17.61|17.53|17.7|17.53|17.57|17.43|2
1722560400000|2024-08-02 01:00:00|17.6|17.52|17.75|17.5|17.77|17.62|17.6|17.5|6
1722560700000|2024-08-02 01:05:00|17.67|17.59|17.69|17.61|17.78|17.61|17.67|17.5|1
1722561000000|2024-08-02 01:10:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1722561300000|2024-08-02 01:15:00|17.7|17.62|17.71|17.63|17.76|17.68|17.69|17.61|209
1722561600000|2024-08-02 01:20:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|3
1722561900000|2024-08-02 01:25:00|17.75|17.67|17.67|17.59|17.82|17.67|17.67|17.5|12
1722562200000|2024-08-02 01:30:00|17.75|17.5|17.8|17.55|17.8|17.61|17.66|17.47|0
1722562500000|2024-08-02 01:35:00|17.7|17.62|17.73|17.48|17.8|17.62|17.69|17.47|0
1722562800000|2024-08-02 01:40:00|17.72|17.47|17.59|17.51|17.72|17.54|17.57|17.45|3
1722563100000|2024-08-02 01:45:00|17.61|17.53|17.71|17.46|17.73|17.58|17.59|17.46|2
1722563400000|2024-08-02 01:50:00|17.72|17.47|17.77|17.52|17.77|17.59|17.66|17.46|0
1722563700000|2024-08-02 01:55:00|17.67|17.59|17.75|17.5|17.77|17.59|17.66|17.47|0
1722564000000|2024-08-02 02:00:00|17.73|17.48|17.72|17.64|17.8|17.64|17.66|17.48|0
1722564300000|2024-08-02 02:05:00|17.71|17.63|17.77|17.52|17.77|17.63|17.66|17.48|0
1722564600000|2024-08-02 02:10:00|17.67|17.59|17.86|17.61|17.86|17.71|17.67|17.51|1
1722564900000|2024-08-02 02:15:00|17.85|17.6|17.9|17.65|17.92|17.77|17.78|17.6|11
1722565200000|2024-08-02 02:20:00|17.87|17.62|17.99|17.91|18.11|17.94|17.85|17.62|99
1722565500000|2024-08-02 02:25:00|18.06|17.81|17.95|17.87|18.09|17.93|17.91|17.79|32
1722565800000|2024-08-02 02:30:00|17.91|17.83|18.05|17.8|18.07|17.91|17.91|17.79|4
1722566100000|2024-08-02 02:35:00|18.04|17.79|18.05|17.8|18.07|17.82|18.04|17.79|0
1722566400000|2024-08-02 02:40:00|17.98|17.9|18|17.92|18.11|17.95|17.96|17.8|13
1722566700000|2024-08-02 02:45:00|17.98|17.9|18.09|17.84|18.09|17.91|17.98|17.79|3
1722567000000|2024-08-02 02:50:00|17.99|17.91|17.98|17.9|18.09|17.91|17.98|17.82|0
1722567300000|2024-08-02 02:55:00|17.96|17.88|17.94|17.86|17.96|17.88|17.9|17.82|1
1722567600000|2024-08-02 03:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|4
1722567900000|2024-08-02 03:05:00|17.94|17.86|18.04|17.79|18.04|17.86|17.94|17.79|0
1722568200000|2024-08-02 03:10:00|17.93|17.85|17.94|17.86|18.04|17.86|17.93|17.77|0
1722568500000|2024-08-02 03:15:00|18.04|17.79|18.04|17.79|18.04|17.87|17.93|17.79|0
1722568800000|2024-08-02 03:20:00|17.94|17.86|18.04|17.79|18.05|17.87|17.91|17.79|0
1722569100000|2024-08-02 03:25:00|17.98|17.9|18.04|17.79|18.07|17.92|17.96|17.79|0
1722569400000|2024-08-02 03:30:00|17.94|17.86|18.05|17.8|18.05|17.9|17.91|17.77|5
1722569700000|2024-08-02 03:35:00|18.04|17.79|18.05|17.97|18.09|17.97|17.98|17.79|12
1722570000000|2024-08-02 03:40:00|18.03|17.95|18.05|17.97|18.06|17.98|18.03|17.95|25
1722570300000|2024-08-02 03:45:00|18.04|17.96|18.04|17.96|18.05|17.97|18|17.92|25
1722570600000|2024-08-02 03:50:00|17.99|17.91|17.99|17.91|18.09|17.96|17.95|17.84|2
1722570900000|2024-08-02 03:55:00|18|17.92|17.96|17.88|18.06|17.92|17.94|17.81|1
1722571200000|2024-08-02 04:00:00|17.94|17.86|17.94|17.86|18.06|17.91|17.94|17.81|0
1722571500000|2024-08-02 04:05:00|17.96|17.88|17.99|17.91|18|17.92|17.94|17.86|0
1722571800000|2024-08-02 04:10:00|18|17.92|17.96|17.88|18.06|17.92|17.96|17.81|0
1722572100000|2024-08-02 04:15:00|17.98|17.9|17.96|17.88|17.99|17.91|17.94|17.86|0
1722572400000|2024-08-02 04:20:00|17.99|17.91|17.93|17.85|17.99|17.91|17.91|17.83|0
1722572700000|2024-08-02 04:25:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|0
1722573000000|2024-08-02 04:30:00|17.94|17.86|17.94|17.86|17.98|17.9|17.93|17.85|3
1722573300000|2024-08-02 04:35:00|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|0
1722573600000|2024-08-02 04:40:00|17.96|17.88|17.96|17.88|17.98|17.9|17.94|17.86|17
1722573900000|2024-08-02 04:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1722574200000|2024-08-02 04:50:00|17.98|17.9|17.93|17.85|17.99|17.91|17.93|17.85|6
1722574500000|2024-08-02 04:55:00|17.94|17.86|17.96|17.88|18|17.92|17.93|17.85|0
1722574800000|2024-08-02 05:00:00|17.94|17.86|18.01|17.93|18.05|17.97|17.94|17.86|9
1722575100000|2024-08-02 05:05:00|18.03|17.95|17.99|17.91|18.03|17.95|17.95|17.87|16
1722575400000|2024-08-02 05:10:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|0
1722575700000|2024-08-02 05:15:00|17.93|17.85|17.94|17.86|17.95|17.87|17.89|17.81|9
1722576000000|2024-08-02 05:20:00|17.95|17.87|17.98|17.9|17.99|17.91|17.95|17.87|13
1722576300000|2024-08-02 05:25:00|17.94|17.86|17.93|17.85|17.99|17.88|17.89|17.74|4
1722576600000|2024-08-02 05:30:00|17.91|17.83|17.96|17.88|18.04|17.9|17.9|17.77|0
1722576900000|2024-08-02 05:35:00|17.98|17.9|18.06|17.98|18.11|18.03|17.96|17.88|17
1722577200000|2024-08-02 05:40:00|18.04|17.96|18.09|18.01|18.14|18.01|17.99|17.85|6
1722577500000|2024-08-02 05:45:00|18.06|17.98|18.12|17.87|18.14|18|18.01|17.87|7
1722577800000|2024-08-02 05:50:00|18.05|17.97|18.14|18.06|18.16|18.08|18.05|17.97|101
1722578100000|2024-08-02 05:55:00|18.13|18.05|18.01|17.93|18.13|18.05|18|17.92|24
1722578400000|2024-08-02 06:00:00|17.99|17.91|18.05|17.97|18.1|18.02|17.96|17.88|124
1722578700000|2024-08-02 06:05:00|18.06|17.98|18.06|17.98|18.06|17.98|18|17.92|67
1722579000000|2024-08-02 06:10:00|18.05|17.97|18.14|18.06|18.18|18.1|18.05|17.97|56
1722579300000|2024-08-02 06:15:00|18.11|18.03|18.08|18|18.13|18.05|18.04|17.96|14
1722579600000|2024-08-02 06:20:00|18.09|18.01|18.14|18.06|18.14|18.06|18.04|17.96|107
1722579900000|2024-08-02 06:25:00|18.13|18.05|18.19|18.11|18.23|18.15|18.1|18.02|88
1722580200000|2024-08-02 06:30:00|18.2|18.12|18.3|18.22|18.31|18.23|18.14|18.06|222
1722580500000|2024-08-02 06:35:00|18.31|18.23|18.21|18.13|18.31|18.23|18.21|18.13|132
1722580800000|2024-08-02 06:40:00|18.24|18.16|18.26|18.18|18.29|18.21|18.21|18.13|110
1722581100000|2024-08-02 06:45:00|18.25|18.17|18.31|18.23|18.34|18.26|18.25|18.17|42
1722581400000|2024-08-02 06:50:00|18.3|18.22|18.29|18.21|18.3|18.22|18.23|18.15|260
1722581700000|2024-08-02 06:55:00|18.26|18.18|18.44|18.36|18.45|18.37|18.26|18.18|369
1722582000000|2024-08-02 07:00:00|18.47|18.39|18.52|18.44|18.53|18.45|18.39|18.31|758
1722582300000|2024-08-02 07:05:00|18.49|18.41|18.48|18.4|18.52|18.44|18.39|18.31|178
1722582600000|2024-08-02 07:10:00|18.49|18.41|18.57|18.49|18.57|18.49|18.39|18.31|325
1722582900000|2024-08-02 07:15:00|18.59|18.51|18.57|18.49|18.64|18.56|18.54|18.46|121
1722583200000|2024-08-02 07:20:00|18.55|18.47|18.47|18.39|18.57|18.49|18.47|18.39|260
1722583500000|2024-08-02 07:25:00|18.48|18.4|18.26|18.18|18.52|18.44|18.26|18.18|589
1722583800000|2024-08-02 07:30:00|18.29|18.21|18.2|18.12|18.29|18.21|18.1|18.02|1040
1722584100000|2024-08-02 07:35:00|18.19|18.11|18.28|18.2|18.31|18.23|18.16|18.08|918
1722584400000|2024-08-02 07:40:00|18.26|18.18|18.29|18.21|18.29|18.21|18.19|18.11|273
1722584700000|2024-08-02 07:45:00|18.34|18.26|18.38|18.3|18.39|18.31|18.29|18.21|136
1722585000000|2024-08-02 07:50:00|18.36|18.28|18.39|18.31|18.39|18.31|18.31|18.23|51
1722585300000|2024-08-02 07:55:00|18.4|18.32|18.31|18.23|18.44|18.36|18.29|18.21|334
1722585600000|2024-08-02 08:00:00|18.29|18.21|18.39|18.31|18.44|18.36|18.19|18.11|1074
1722585900000|2024-08-02 08:05:00|18.36|18.28|18.37|18.29|18.44|18.36|18.35|18.27|1516
1722586200000|2024-08-02 08:10:00|18.38|18.3|18.62|18.54|18.62|18.54|18.38|18.3|1770
1722586500000|2024-08-02 08:15:00|18.59|18.51|18.57|18.49|18.64|18.56|18.57|18.49|1178
1722586800000|2024-08-02 08:20:00|18.58|18.5|18.47|18.39|18.64|18.56|18.47|18.39|1030
1722587100000|2024-08-02 08:25:00|18.5|18.42|18.47|18.39|18.52|18.44|18.44|18.36|288
1722587400000|2024-08-02 08:30:00|18.44|18.36|18.35|18.27|18.47|18.39|18.34|18.26|227
1722587700000|2024-08-02 08:35:00|18.37|18.29|18.34|18.26|18.38|18.3|18.34|18.26|106
1722588000000|2024-08-02 08:40:00|18.29|18.21|18.24|18.16|18.34|18.26|18.24|18.16|1009
1722588300000|2024-08-02 08:45:00|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|79
1722588600000|2024-08-02 08:50:00|18.23|18.15|18.2|18.12|18.24|18.16|18.19|18.11|80
1722588900000|2024-08-02 08:55:00|18.19|18.11|18.19|18.11|18.22|18.14|18.17|18.09|115
1722589200000|2024-08-02 09:00:00|18.18|18.1|18.24|18.16|18.27|18.19|18.17|18.09|1121
1722589500000|2024-08-02 09:05:00|18.28|18.2|18.29|18.21|18.29|18.21|18.24|18.16|828
1722589800000|2024-08-02 09:10:00|18.3|18.22|18.39|18.31|18.39|18.31|18.3|18.22|76
1722590100000|2024-08-02 09:15:00|18.44|18.36|18.49|18.41|18.49|18.41|18.39|18.31|631
1722590400000|2024-08-02 09:20:00|18.5|18.42|18.52|18.44|18.59|18.51|18.49|18.41|1139
1722590700000|2024-08-02 09:25:00|18.54|18.46|18.62|18.54|18.62|18.54|18.52|18.44|288
1722591000000|2024-08-02 09:30:00|18.59|18.51|18.59|18.51|18.62|18.54|18.55|18.47|257
1722591300000|2024-08-02 09:35:00|18.58|18.5|18.57|18.49|18.6|18.52|18.47|18.39|766
1722591600000|2024-08-02 09:40:00|18.52|18.44|18.54|18.46|18.57|18.49|18.49|18.41|93
1722591900000|2024-08-02 09:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|265
1722592200000|2024-08-02 09:50:00|18.59|18.51|18.62|18.54|18.64|18.56|18.57|18.49|196
1722592500000|2024-08-02 09:55:00|18.63|18.55|18.57|18.49|18.67|18.59|18.57|18.49|1086
1722592800000|2024-08-02 10:00:00|18.54|18.46|18.64|18.56|18.67|18.59|18.49|18.41|262
1722593100000|2024-08-02 10:05:00|18.62|18.54|18.74|18.66|18.77|18.69|18.62|18.54|322
1722593400000|2024-08-02 10:10:00|18.72|18.64|18.69|18.61|18.72|18.64|18.67|18.59|75
1722593700000|2024-08-02 10:15:00|18.72|18.64|18.67|18.59|18.72|18.64|18.64|18.56|155
1722594000000|2024-08-02 10:20:00|18.69|18.61|18.62|18.54|18.72|18.64|18.59|18.51|512
1722594300000|2024-08-02 10:25:00|18.59|18.51|18.59|18.51|18.62|18.54|18.54|18.46|144
1722594600000|2024-08-02 10:30:00|18.57|18.49|18.72|18.64|18.72|18.64|18.57|18.49|166
1722594900000|2024-08-02 10:35:00|18.69|18.61|18.67|18.59|18.7|18.62|18.67|18.59|132
1722595200000|2024-08-02 10:40:00|18.65|18.57|18.57|18.49|18.65|18.57|18.57|18.49|171
1722595500000|2024-08-02 10:45:00|18.59|18.51|18.57|18.49|18.62|18.54|18.57|18.49|146
1722595800000|2024-08-02 10:50:00|18.59|18.51|18.52|18.44|18.59|18.51|18.52|18.44|118
1722596100000|2024-08-02 10:55:00|18.53|18.45|18.54|18.46|18.57|18.49|18.52|18.44|413
1722596400000|2024-08-02 11:00:00|18.53|18.45|18.52|18.44|18.57|18.49|18.52|18.44|121
1722596700000|2024-08-02 11:05:00|18.53|18.45|18.57|18.49|18.58|18.5|18.49|18.41|107
1722597000000|2024-08-02 11:10:00|18.58|18.5|18.58|18.5|18.6|18.52|18.54|18.46|265
1722597300000|2024-08-02 11:15:00|18.59|18.51|18.62|18.54|18.68|18.6|18.59|18.51|329
1722597600000|2024-08-02 11:20:00|18.65|18.57|18.77|18.69|18.79|18.71|18.62|18.54|572
1722597900000|2024-08-02 11:25:00|18.78|18.7|18.87|18.79|18.89|18.81|18.78|18.7|417
1722598200000|2024-08-02 11:30:00|18.88|18.8|18.79|18.71|18.92|18.84|18.79|18.71|688
1722598500000|2024-08-02 11:35:00|18.82|18.74|18.84|18.76|18.92|18.84|18.82|18.74|328
1722598800000|2024-08-02 11:40:00|18.85|18.77|18.84|18.76|18.89|18.81|18.84|18.76|493
1722599100000|2024-08-02 11:45:00|18.85|18.77|18.89|18.81|18.94|18.86|18.84|18.76|251
1722599400000|2024-08-02 11:50:00|18.92|18.84|18.89|18.81|18.94|18.86|18.89|18.81|450
1722599700000|2024-08-02 11:55:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|10
1722600000000|2024-08-02 12:00:00|18.87|18.79|18.79|18.71|18.87|18.79|18.79|18.71|182
1722600300000|2024-08-02 12:05:00|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|78
1722600600000|2024-08-02 12:10:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|139
1722600900000|2024-08-02 12:15:00|18.8|18.72|18.77|18.69|18.82|18.74|18.74|18.66|194
1722601200000|2024-08-02 12:20:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|58
1722601500000|2024-08-02 12:25:00|18.83|18.75|18.83|18.75|18.84|18.76|18.77|18.69|481
1722601800000|2024-08-02 12:30:00|18.79|18.71|19.27|19.19|19.38|19.3|18.79|18.7|913
1722602100000|2024-08-02 12:35:00|19.25|19.17|19.19|19.11|19.37|19.29|19.04|18.96|324
1722602400000|2024-08-02 12:40:00|19.2|19.12|19.14|19.06|19.22|19.14|19.07|18.99|334
1722602700000|2024-08-02 12:45:00|19.18|19.1|18.99|18.91|19.19|19.11|18.99|18.91|494
1722603000000|2024-08-02 12:50:00|18.97|18.89|18.84|18.76|19.07|18.99|18.82|18.74|2095
1722603300000|2024-08-02 12:55:00|18.85|18.77|18.94|18.86|18.97|18.89|18.82|18.74|775
1722603600000|2024-08-02 13:00:00|18.89|18.81|18.97|18.89|19.02|18.94|18.87|18.79|310
1722603900000|2024-08-02 13:05:00|18.94|18.86|18.97|18.89|18.99|18.91|18.9|18.82|502
1722604200000|2024-08-02 13:10:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|212
1722604500000|2024-08-02 13:15:00|18.99|18.91|18.92|18.84|19.02|18.94|18.92|18.84|452
1722604800000|2024-08-02 13:20:00|18.9|18.82|18.88|18.8|18.92|18.84|18.84|18.76|541
1722605100000|2024-08-02 13:25:00|18.89|18.81|18.94|18.86|18.94|18.86|18.87|18.79|224
1722605400000|2024-08-02 13:30:00|18.93|18.85|18.99|18.91|19.02|18.94|18.89|18.81|594
1722605700000|2024-08-02 13:35:00|19.02|18.94|18.89|18.81|19.07|18.99|18.89|18.81|521
1722606000000|2024-08-02 13:40:00|18.92|18.84|18.89|18.81|18.92|18.84|18.79|18.71|637
1722606300000|2024-08-02 13:45:00|18.9|18.82|18.99|18.91|19.07|18.99|18.85|18.77|299
1722606600000|2024-08-02 13:50:00|19|18.92|19.12|19.04|19.12|19.04|18.87|18.79|455
1722606900000|2024-08-02 13:55:00|19.1|19.02|19.17|19.09|19.26|19.18|19.07|18.99|547
1722607200000|2024-08-02 14:00:00|19.19|19.11|19.29|19.21|19.29|19.21|19.14|19.06|372
1722607500000|2024-08-02 14:05:00|19.28|19.2|19.64|19.56|19.69|19.61|19.27|19.19|522
1722607800000|2024-08-02 14:10:00|19.65|19.57|20.24|20.16|20.26|20.18|19.64|19.56|1338
1722608100000|2024-08-02 14:15:00|20.26|20.18|20.18|20.1|20.26|20.18|19.84|19.76|1110
1722608400000|2024-08-02 14:20:00|20.19|20.11|20.2|20.12|20.48|20.4|20.04|19.96|1755
1722608700000|2024-08-02 14:25:00|20.21|20.13|20.05|19.97|20.26|20.18|19.81|19.73|585
1722609000000|2024-08-02 14:30:00|20.06|19.98|20.33|20.25|20.44|20.36|19.76|19.68|1246
1722609300000|2024-08-02 14:35:00|20.35|20.27|21.04|20.96|21.05|20.97|20.34|20.26|1656
1722609600000|2024-08-02 14:40:00|21.09|21.01|20.93|20.85|21.09|21.01|20.6|20.52|1046
1722609900000|2024-08-02 14:45:00|20.95|20.87|20.61|20.53|20.96|20.88|20.51|20.43|1341
1722610200000|2024-08-02 14:50:00|20.56|20.48|20.89|20.81|20.96|20.88|20.33|20.25|1564
1722610500000|2024-08-02 14:55:00|20.88|20.8|21.36|21.28|21.38|21.3|20.81|20.73|1566
1722610800000|2024-08-02 15:00:00|21.39|21.31|21.71|21.63|21.79|21.71|21.16|21.08|1215
1722611100000|2024-08-02 15:05:00|21.66|21.58|22.17|21.87|22.17|21.91|21.66|21.58|591
1722611400000|2024-08-02 15:10:00|22.16|22.08|21.78|21.7|22.4|22.22|21.55|21.47|1887
1722611700000|2024-08-02 15:15:00|21.79|21.71|21.86|21.78|21.94|21.86|21.55|21.47|1044
1722612000000|2024-08-02 15:20:00|21.84|21.76|21.99|21.91|22.27|22.19|21.84|21.76|1292
1722612300000|2024-08-02 15:25:00|22|21.92|22.27|22.19|22.44|22.36|21.94|21.86|2028
1722612600000|2024-08-02 15:30:00|22.29|22.21|21.61|21.53|22.29|22.21|21.49|21.41|668
1722612900000|2024-08-02 15:35:00|21.59|21.51|21.42|21.34|21.64|21.56|21.22|21.14|415
1722613200000|2024-08-02 15:40:00|21.44|21.36|20.91|20.83|21.46|21.38|20.76|20.68|456
1722613500000|2024-08-02 15:45:00|20.94|20.86|20.86|20.78|21.12|21.04|20.71|20.63|459
1722613800000|2024-08-02 15:50:00|20.85|20.77|21.06|20.98|21.21|21.13|20.84|20.76|240
1722614100000|2024-08-02 15:55:00|21.04|20.96|20.81|20.73|21.06|20.98|20.61|20.53|259
1722614400000|2024-08-02 16:00:00|20.8|20.72|20.64|20.56|20.85|20.77|20.56|20.48|626
1722614700000|2024-08-02 16:05:00|20.65|20.57|20.76|20.68|20.84|20.76|20.47|20.39|94
1722615000000|2024-08-02 16:10:00|20.79|20.71|21.11|21.03|21.5|21.34|20.76|20.68|171
1722615300000|2024-08-02 16:15:00|21.12|21.04|20.89|20.81|21.29|21.21|20.86|20.78|75
1722615600000|2024-08-02 16:20:00|20.87|20.79|20.97|20.89|21.06|20.98|20.66|20.58|242
1722615900000|2024-08-02 16:25:00|20.95|20.87|20.79|20.71|21.04|20.96|20.56|20.48|184
1722616200000|2024-08-02 16:30:00|20.81|20.73|20.84|20.76|21.06|20.98|20.66|20.58|100
1722616500000|2024-08-02 16:35:00|20.81|20.73|20.94|20.86|21.24|21.16|20.75|20.67|94
1722616800000|2024-08-02 16:40:00|20.92|20.84|20.96|20.88|20.97|20.89|20.66|20.58|83
1722617100000|2024-08-02 16:45:00|20.99|20.91|20.91|20.83|20.99|20.91|20.74|20.66|359
1722617400000|2024-08-02 16:50:00|20.9|20.82|21.5|21.42|21.51|21.43|20.85|20.77|265
1722617700000|2024-08-02 16:55:00|21.51|21.43|21.22|21.14|21.72|21.64|21.06|20.98|122
1722618000000|2024-08-02 17:00:00|21.19|21.11|21.3|21.22|21.52|21.44|20.92|20.84|45
1722618300000|2024-08-02 17:05:00|21.31|21.23|21.3|21.22|21.45|21.37|21.16|21.08|139
1722618600000|2024-08-02 17:10:00|21.26|21.18|21.2|21.12|21.39|21.31|21.05|20.97|103
1722618900000|2024-08-02 17:15:00|21.21|21.13|21.27|21.19|21.32|21.24|21.06|20.98|132
1722619200000|2024-08-02 17:20:00|21.26|21.18|21.68|21.6|21.7|21.62|21.25|21.17|54
1722619500000|2024-08-02 17:25:00|21.65|21.57|21.66|21.58|21.68|21.6|21.43|21.35|15
1722619800000|2024-08-02 17:30:00|21.68|21.6|21.65|21.57|21.8|21.72|21.47|21.39|44
1722620100000|2024-08-02 17:35:00|21.62|21.54|21.82|21.74|21.87|21.79|21.56|21.48|26
1722620400000|2024-08-02 17:40:00|21.81|21.73|21.6|21.52|21.81|21.73|21.47|21.39|25
1722620700000|2024-08-02 17:45:00|21.57|21.49|21.73|21.65|21.73|21.65|21.37|21.29|139
1722621000000|2024-08-02 17:50:00|21.71|21.63|21.73|21.65|21.8|21.72|21.53|21.45|98
1722621300000|2024-08-02 17:55:00|21.72|21.64|21.58|21.5|21.75|21.67|21.46|21.38|119
1722621600000|2024-08-02 18:00:00|21.57|21.49|21.73|21.65|21.73|21.65|21.57|21.49|62
1722621900000|2024-08-02 18:05:00|21.72|21.64|21.88|21.8|21.88|21.8|21.56|21.48|175
1722622200000|2024-08-02 18:10:00|21.86|21.78|21.79|21.71|21.89|21.81|21.73|21.65|50
1722622500000|2024-08-02 18:15:00|21.81|21.73|21.87|21.79|21.96|21.88|21.74|21.66|111
1722622800000|2024-08-02 18:20:00|21.84|21.76|21.6|21.52|21.86|21.78|21.6|21.52|58
1722623100000|2024-08-02 18:25:00|21.56|21.48|21.31|21.23|21.6|21.52|21.25|21.17|48
1722623400000|2024-08-02 18:30:00|21.27|21.19|21.31|21.23|21.37|21.29|21|20.92|48
1722623700000|2024-08-02 18:35:00|21.32|21.24|21.81|21.73|21.86|21.78|21.32|21.24|69
1722624000000|2024-08-02 18:40:00|21.77|21.69|21.76|21.68|21.85|21.77|21.58|21.5|40
1722624300000|2024-08-02 18:45:00|21.77|21.69|21.63|21.55|21.81|21.73|21.38|21.3|62
1722624600000|2024-08-02 18:50:00|21.62|21.54|21.41|21.33|21.63|21.55|21.33|21.23|28
1722624900000|2024-08-02 18:55:00|21.4|21.32|21.58|21.5|21.64|21.52|21.2|21.12|29
1722625200000|2024-08-02 19:00:00|21.57|21.49|21.55|21.47|21.6|21.52|21.33|21.25|18
1722625500000|2024-08-02 19:05:00|21.53|21.45|21.67|21.59|21.77|21.69|21.53|21.45|42
1722625800000|2024-08-02 19:10:00|21.66|21.58|21.45|21.37|21.81|21.73|21.43|21.35|36
1722626100000|2024-08-02 19:15:00|21.41|21.33|21.55|21.47|21.61|21.53|21.39|21.31|36
1722626400000|2024-08-02 19:20:00|21.53|21.45|21.51|21.43|21.66|21.58|21.43|21.35|28
1722626700000|2024-08-02 19:25:00|21.48|21.4|21.33|21.25|21.57|21.49|21.27|21.19|17
1722627000000|2024-08-02 19:30:00|21.3|21.22|21.23|21.15|21.37|21.29|21.07|20.99|42
1722627300000|2024-08-02 19:35:00|21.26|21.18|21.52|21.44|21.52|21.44|21.11|21.03|34
1722627600000|2024-08-02 19:40:00|21.53|21.45|21.24|21.16|21.58|21.5|21.19|21.08|23
1722627900000|2024-08-02 19:45:00|21.26|21.18|21.78|21.53|21.78|21.64|21.24|21.1|52
1722628200000|2024-08-02 19:50:00|21.71|21.63|21.62|21.37|21.91|21.83|21.49|21.33|50
1722628500000|2024-08-02 19:55:00|21.52|21.44|21.83|21.75|21.94|21.79|21.2|21.12|341
1722628800000|2024-08-02 20:00:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722818700000|2024-08-05 00:45:00|22.59|22.29|23.68|23.38|24.06|23.83|22.59|22.29|155
1722819000000|2024-08-05 00:50:00|23.65|23.35|23.92|23.62|24.26|23.96|23.61|23.34|25
1722819300000|2024-08-05 00:55:00|23.94|23.64|24.04|23.74|24.04|23.74|23.72|23.57|11
1722819600000|2024-08-05 01:00:00|24.03|23.73|24.22|23.97|24.22|23.97|23.67|23.42|4
1722819900000|2024-08-05 01:05:00|24.23|23.98|24.07|23.99|24.23|24.09|23.8|23.68|23
1722820200000|2024-08-05 01:10:00|24.08|24|23.85|23.77|24.21|24.05|23.84|23.69|4
1722820500000|2024-08-05 01:15:00|23.98|23.73|23.92|23.84|24.45|24.27|23.74|23.44|31
1722820800000|2024-08-05 01:20:00|23.94|23.86|23.99|23.69|24.07|23.86|23.68|23.54|5
1722821100000|2024-08-05 01:25:00|23.98|23.68|24.07|23.82|24.09|23.94|23.9|23.67|3
1722821400000|2024-08-05 01:30:00|24.06|23.81|23.8|23.72|24.09|23.84|23.8|23.66|2
1722821700000|2024-08-05 01:35:00|23.93|23.68|23.82|23.57|24.05|23.84|23.52|23.35|25
1722822000000|2024-08-05 01:40:00|23.79|23.54|24.23|23.93|24.23|24.08|23.67|23.5|8
1722822300000|2024-08-05 01:45:00|24.1|24.02|23.89|23.64|24.33|24.15|23.87|23.58|3
1722822600000|2024-08-05 01:50:00|23.83|23.75|24.06|23.81|24.11|23.94|23.83|23.75|2
1722822900000|2024-08-05 01:55:00|24.04|23.79|23.94|23.69|24.17|23.98|23.88|23.69|4
1722823200000|2024-08-05 02:00:00|23.85|23.77|23.99|23.74|23.99|23.85|23.83|23.68|4
1722823500000|2024-08-05 02:05:00|23.93|23.85|24.11|23.86|24.13|23.95|23.93|23.74|4
1722823800000|2024-08-05 02:10:00|24.01|23.93|24.08|23.83|24.09|23.93|23.92|23.74|1
1722824100000|2024-08-05 02:15:00|24.07|23.82|24.07|23.82|24.09|23.84|24.04|23.79|0
1722824400000|2024-08-05 02:20:00|24.06|23.81|23.72|23.64|24.06|23.88|23.72|23.61|6
1722824700000|2024-08-05 02:25:00|23.77|23.52|23.83|23.75|23.88|23.75|23.45|23.33|13
1722825000000|2024-08-05 02:30:00|23.81|23.73|23.78|23.48|23.86|23.78|23.72|23.46|4
1722825300000|2024-08-05 02:35:00|23.79|23.49|23.95|23.7|23.95|23.77|23.67|23.49|15
1722825600000|2024-08-05 02:40:00|23.87|23.79|24.42|24.17|24.48|24.3|23.87|23.75|4
1722825900000|2024-08-05 02:45:00|24.45|24.2|24.09|24.01|24.52|24.33|24.01|23.86|13
1722826200000|2024-08-05 02:50:00|24.12|24.04|24.1|23.8|24.29|24.1|23.98|23.73|10
1722826500000|2024-08-05 02:55:00|24.07|23.82|24.09|23.79|24.1|23.82|24.01|23.76|0
1722826800000|2024-08-05 03:00:00|24.08|23.78|24.41|24.11|24.41|24.13|24.07|23.77|3
1722827100000|2024-08-05 03:05:00|24.42|24.12|24.23|23.93|24.42|24.19|24.17|23.92|4
1722827400000|2024-08-05 03:10:00|24.24|23.94|24.33|24.03|24.4|24.24|24.22|23.94|1
1722827700000|2024-08-05 03:15:00|24.31|24.01|24.3|24.05|24.33|24.08|24.3|24.01|0
1722828000000|2024-08-05 03:20:00|24.32|24.07|24.43|24.18|24.49|24.35|24.22|24.06|26
1722828300000|2024-08-05 03:25:00|24.44|24.19|24.37|24.29|24.45|24.34|24.33|24.18|11
1722828600000|2024-08-05 03:30:00|24.39|24.31|24.4|24.32|24.43|24.35|24.36|24.28|104
1722828900000|2024-08-05 03:35:00|24.42|24.34|24.66|24.41|24.85|24.69|24.42|24.34|394
1722829200000|2024-08-05 03:40:00|24.64|24.39|24.86|24.61|24.9|24.74|24.52|24.38|17
1722829500000|2024-08-05 03:45:00|24.87|24.62|25.13|24.88|25.22|25.09|24.73|24.58|16
1722829800000|2024-08-05 03:50:00|25.14|24.89|25.22|24.97|25.33|25.19|25.02|24.86|8
1722830100000|2024-08-05 03:55:00|25.16|24.91|25.26|25.01|25.28|25.13|25.08|24.91|2
1722830400000|2024-08-05 04:00:00|25.28|25.03|25.47|25.39|25.66|25.55|25.2|25.01|8
1722830700000|2024-08-05 04:05:00|25.6|25.35|27.47|27.39|27.5|27.39|25.48|25.33|54
1722833100000|2024-08-05 04:45:00|27.85|27.55|28.4|28.1|28.49|28.19|27.81|27.51|141
1722833400000|2024-08-05 04:50:00|28.37|28.07|29.36|29.06|29.36|29.06|27.64|27.44|29
1722833700000|2024-08-05 04:55:00|29.39|29.09|29.65|29.35|30.13|29.83|28.76|28.46|45
1722834000000|2024-08-05 05:00:00|29.64|29.34|32.09|31.79|32.19|31.89|29.61|29.31|6
1722834300000|2024-08-05 05:05:00|32.11|31.81|33.02|32.72|33.07|32.77|31.57|31.27|15
1722834600000|2024-08-05 05:10:00|33.01|32.71|31.94|31.64|34.35|34.05|31.86|31.56|36
1722834900000|2024-08-05 05:15:00|31.95|31.65|32.59|32.29|33.08|32.96|31.92|31.62|18
1722835200000|2024-08-05 05:20:00|32.55|32.25|32.9|32.6|33.01|32.71|32.26|31.96|4
1722835500000|2024-08-05 05:25:00|32.84|32.54|32.44|32.14|32.96|32.67|32.29|32.04|43
1722835800000|2024-08-05 05:30:00|32.46|32.16|33.78|33.48|33.86|33.56|32.25|32.11|30
1722836100000|2024-08-05 05:35:00|33.87|33.53|35.16|34.86|35.37|35.11|33.71|33.41|62
1722836400000|2024-08-05 05:40:00|35.15|34.85|33.61|33.36|35.99|35.69|33.35|33.05|116
1722836700000|2024-08-05 05:45:00|33.71|33.41|33.63|33.33|33.97|33.67|32.47|32.37|202
1722837000000|2024-08-05 05:50:00|33.64|33.34|35.04|34.79|35.22|34.92|33.62|33.33|40
1722837300000|2024-08-05 05:55:00|34.99|34.91|35.06|34.76|35.72|35.42|34.71|34.45|111
1722837600000|2024-08-05 06:00:00|35.01|34.8|35.02|34.77|35.34|35.22|34.51|34.34|362
1722837900000|2024-08-05 06:05:00|35.05|34.8|33.65|33.4|35.2|34.93|33.44|33.36|699
1722838200000|2024-08-05 06:10:00|33.63|33.38|32.99|32.91|33.73|33.59|32.09|31.97|334
1722838500000|2024-08-05 06:15:00|33.04|32.96|32.92|32.67|33.44|33.28|32.77|32.63|59
1722838800000|2024-08-05 06:20:00|32.84|32.76|32.3|32.05|32.92|32.77|32.22|32.05|18
1722839100000|2024-08-05 06:25:00|32.2|32.12|31.31|31.06|32.32|32.16|30.87|30.71|72
1722839400000|2024-08-05 06:30:00|31.33|31.08|30.38|30.13|31.63|31.39|30.15|29.95|87
1722839700000|2024-08-05 06:35:00|30.31|30.06|29.86|29.61|30.43|30.18|29.59|29.43|19
1722840000000|2024-08-05 06:40:00|29.85|29.6|30.04|29.79|30.79|30.63|29.75|29.58|29
1722840300000|2024-08-05 06:45:00|30.03|29.78|29.51|29.26|30.16|29.86|29.43|29.18|27
1722840600000|2024-08-05 06:50:00|29.4|29.32|28.92|28.84|29.53|29.42|28.9|28.76|29
1722840900000|2024-08-05 06:55:00|28.98|28.73|29.68|29.43|29.83|29.68|28.85|28.66|255
1722841200000|2024-08-05 07:00:00|29.83|29.58|29.67|29.42|30.42|30.26|29.29|29.11|521
1722841500000|2024-08-05 07:05:00|29.54|29.46|30.22|30.14|30.43|30.25|29.28|29.2|405
1722841800000|2024-08-05 07:10:00|30.18|30.1|29.89|29.81|30.36|30.28|29.68|29.6|1244
1722842100000|2024-08-05 07:15:00|30.01|29.76|28.64|28.56|30.24|30.07|28.54|28.46|1147
1722842400000|2024-08-05 07:20:00|28.59|28.51|28.21|28.13|28.84|28.76|28.06|27.98|1575
1722842700000|2024-08-05 07:25:00|28.22|28.14|29.26|29.18|29.49|29.41|28.22|28.14|1072
1722843000000|2024-08-05 07:30:00|29.3|29.22|28.56|28.48|29.5|29.42|28.56|28.37|604
1722843300000|2024-08-05 07:35:00|28.66|28.58|28.23|28.15|28.8|28.69|27.9|27.79|698
1722843600000|2024-08-05 07:40:00|28.17|28.09|27.87|27.79|28.5|28.42|27.85|27.77|599
1722843900000|2024-08-05 07:45:00|27.88|27.8|27.59|27.51|27.95|27.87|27.29|27.1|836
1722844200000|2024-08-05 07:50:00|27.61|27.53|27.03|26.95|27.61|27.53|26.9|26.75|654
1722844500000|2024-08-05 07:55:00|27.06|26.98|27.28|27.2|27.31|27.22|26.63|26.5|612
1722844800000|2024-08-05 08:00:00|27.18|27.1|27.82|27.74|28.02|27.91|27.11|26.97|737
1722845100000|2024-08-05 08:05:00|27.81|27.73|27.09|27.01|27.82|27.74|27.02|26.9|619
1722845400000|2024-08-05 08:10:00|27.18|26.93|27.48|27.4|27.79|27.64|26.92|26.8|725
1722845700000|2024-08-05 08:15:00|27.53|27.45|27.04|26.96|27.56|27.45|26.9|26.75|529
1722846000000|2024-08-05 08:20:00|27.06|26.98|27.66|27.58|27.74|27.62|27.01|26.87|838
1722846300000|2024-08-05 08:25:00|27.63|27.55|27.68|27.6|27.96|27.8|27.35|27.27|660
1722846600000|2024-08-05 08:30:00|27.66|27.58|27.92|27.84|28.05|27.89|27.37|27.28|267
1722846900000|2024-08-05 08:35:00|27.95|27.87|27.81|27.73|28.08|27.97|27.62|27.49|355
1722847200000|2024-08-05 08:40:00|27.82|27.74|27.95|27.87|28.1|28.01|27.78|27.7|186
1722847500000|2024-08-05 08:45:00|27.97|27.89|28.49|28.41|28.59|28.44|27.97|27.89|490
1722847800000|2024-08-05 08:50:00|28.51|28.43|29.25|29.17|29.29|29.17|28.46|28.32|313
1722848100000|2024-08-05 08:55:00|29.22|29.14|29.01|28.93|29.35|29.27|28.84|28.76|651
1722848400000|2024-08-05 09:00:00|29.03|28.95|28.3|28.22|29.09|29.01|28.2|28.12|803
1722848700000|2024-08-05 09:05:00|28.28|28.2|28.98|28.73|29.04|28.87|28.21|28.13|518
1722849000000|2024-08-05 09:10:00|28.9|28.82|28.61|28.53|29.26|29.12|28.49|28.37|432
1722849300000|2024-08-05 09:15:00|28.62|28.54|28.51|28.43|28.77|28.67|28.45|28.28|1271
1722849600000|2024-08-05 09:20:00|28.52|28.44|29.1|29.02|29.15|29.07|28.46|28.34|365
1722849900000|2024-08-05 09:25:00|29.11|29.03|28.88|28.63|29.28|29.17|28.79|28.61|370
1722850200000|2024-08-05 09:30:00|28.81|28.73|28.52|28.44|29.06|28.97|28.39|28.28|664
1722850500000|2024-08-05 09:35:00|28.61|28.36|28.85|28.6|28.88|28.78|28.31|28.18|221
1722850800000|2024-08-05 09:40:00|28.77|28.69|29.03|28.95|29.08|29|28.75|28.63|199
1722851100000|2024-08-05 09:45:00|29.04|28.96|29.22|29.14|29.31|29.23|28.86|28.78|401
1722851400000|2024-08-05 09:50:00|29.21|29.13|28.97|28.89|29.33|29.25|28.92|28.84|191
1722851700000|2024-08-05 09:55:00|29|28.92|28.51|28.43|29.03|28.95|28.47|28.39|163
1722852000000|2024-08-05 10:00:00|28.49|28.41|28.73|28.65|28.73|28.65|28.43|28.35|204
1722852300000|2024-08-05 10:05:00|28.74|28.66|28.68|28.6|28.89|28.77|28.52|28.36|295
1722852600000|2024-08-05 10:10:00|28.69|28.61|28.81|28.73|28.81|28.73|28.54|28.46|288
1722852900000|2024-08-05 10:15:00|28.79|28.71|28.64|28.56|28.81|28.73|28.6|28.52|330
1722853200000|2024-08-05 10:20:00|28.63|28.55|28.9|28.82|28.91|28.83|28.59|28.51|178
1722853500000|2024-08-05 10:25:00|28.87|28.79|29.5|29.42|29.5|29.42|28.87|28.79|674
1722853800000|2024-08-05 10:30:00|29.4|29.32|29.62|29.54|29.76|29.68|29.37|29.29|475
1722854100000|2024-08-05 10:35:00|29.64|29.56|29.54|29.46|29.65|29.57|29.44|29.36|264
1722854400000|2024-08-05 10:40:00|29.51|29.43|29.31|29.23|29.69|29.61|29.24|29.16|252
1722854700000|2024-08-05 10:45:00|29.32|29.24|29.15|29.07|29.37|29.29|29.1|29.02|431
1722855000000|2024-08-05 10:50:00|29.16|29.08|29.27|29.19|29.49|29.41|29.14|29.06|215
1722855300000|2024-08-05 10:55:00|29.29|29.21|29.26|29.18|29.44|29.36|29.25|29.17|177
1722855600000|2024-08-05 11:00:00|29.31|29.23|29.25|29.17|29.39|29.31|29.08|28.98|178
1722855900000|2024-08-05 11:05:00|29.29|29.21|29.57|29.49|29.63|29.49|29.26|29.18|166
1722856200000|2024-08-05 11:10:00|29.58|29.5|29.25|29.17|29.66|29.54|29.23|29.15|264
1722856500000|2024-08-05 11:15:00|29.26|29.18|29.05|28.97|29.38|29.3|29.05|28.97|225
1722856800000|2024-08-05 11:20:00|29.08|29|29.12|29.04|29.29|29.21|29.02|28.94|181
1722857100000|2024-08-05 11:25:00|29.14|29.06|29.32|29.24|29.34|29.26|28.94|28.86|336
1722857400000|2024-08-05 11:30:00|29.31|29.23|29.53|29.45|29.56|29.48|29.2|29.12|297
1722857700000|2024-08-05 11:35:00|29.52|29.44|29.72|29.64|29.72|29.64|29.5|29.42|276
1722858000000|2024-08-05 11:40:00|29.73|29.65|29.45|29.37|29.86|29.78|29.45|29.37|366
1722858300000|2024-08-05 11:45:00|29.43|29.35|29.78|29.7|29.9|29.74|29.4|29.32|479
1722858600000|2024-08-05 11:50:00|29.76|29.68|29.9|29.82|29.9|29.82|29.73|29.65|560
1722858900000|2024-08-05 11:55:00|29.94|29.86|29.88|29.8|30.12|30.04|29.76|29.68|222
1722859200000|2024-08-05 12:00:00|29.89|29.81|29.7|29.62|29.91|29.83|29.62|29.54|592
1722859500000|2024-08-05 12:05:00|29.72|29.64|29.84|29.76|29.96|29.84|29.7|29.62|249
1722859800000|2024-08-05 12:10:00|29.83|29.75|30.15|30.07|30.15|30.07|29.83|29.75|415
1722860100000|2024-08-05 12:15:00|30.13|30.05|30.66|30.58|30.74|30.6|29.97|29.89|375
1722860400000|2024-08-05 12:20:00|30.67|30.59|31.9|31.82|31.96|31.85|30.66|30.53|414
1722860700000|2024-08-05 12:25:00|31.88|31.8|31.61|31.53|32.06|31.89|31.15|31|374
1722861000000|2024-08-05 12:30:00|31.59|31.51|31.89|31.81|32.1|31.99|31.59|31.51|366
1722861300000|2024-08-05 12:35:00|31.88|31.8|31.1|31.02|31.88|31.8|31.05|30.97|457
1722861600000|2024-08-05 12:40:00|30.76|30.68|30.72|30.64|30.97|30.83|30.71|30.55|56
1722861900000|2024-08-05 12:45:00|30.77|30.69|31.04|30.96|31.14|31.06|30.71|30.57|234
1722862200000|2024-08-05 12:50:00|31.05|30.97|30.76|30.68|31.11|31.03|30.63|30.55|555
1722862500000|2024-08-05 12:55:00|30.75|30.67|31.06|30.98|31.08|31|30.5|30.42|548
1722862800000|2024-08-05 13:00:00|31.08|31|30.55|30.47|31.4|31.32|30.54|30.46|364
1722863100000|2024-08-05 13:05:00|30.54|30.46|30.67|30.59|30.86|30.72|29.76|29.68|974
1722863400000|2024-08-05 13:10:00|30.65|30.57|30.38|30.3|30.65|30.57|30.31|30.16|1880
1722863700000|2024-08-05 13:15:00|30.3|30.22|30.36|30.28|30.71|30.63|30.3|30.22|480
1722864000000|2024-08-05 13:20:00|30.35|30.27|30.09|30.01|30.42|30.34|30.09|30.01|561
1722864300000|2024-08-05 13:25:00|30.07|29.99|30.24|30.16|30.35|30.27|30.02|29.94|609
1722864600000|2024-08-05 13:30:00|30.25|30.17|29.21|29.13|30.44|30.36|29.06|28.98|716
1722864900000|2024-08-05 13:35:00|29.2|29.12|27.99|27.91|29.29|29.19|27.67|27.59|1112
1722865200000|2024-08-05 13:40:00|27.97|27.89|28.16|28.08|29.14|29.06|27.9|27.78|1027
1722865500000|2024-08-05 13:45:00|28.17|28.09|27.28|27.2|28.31|28.2|27.22|27.11|576
1722865800000|2024-08-05 13:50:00|27.29|27.21|26.51|26.43|27.45|27.37|26.51|26.36|1086
1722866100000|2024-08-05 13:55:00|26.5|26.42|26.77|26.47|26.93|26.84|26.45|26.36|527
1722866400000|2024-08-05 14:00:00|26.59|26.51|25.63|25.55|26.59|26.51|24.82|24.74|1477
1722866700000|2024-08-05 14:05:00|25.67|25.59|26.77|26.69|26.87|26.79|25.59|25.51|999
1722867000000|2024-08-05 14:10:00|26.8|26.72|26.35|26.27|27|26.86|26.3|26.21|649
1722867300000|2024-08-05 14:15:00|26.34|26.26|26.6|26.52|26.84|26.76|26.32|26.19|572
1722867600000|2024-08-05 14:20:00|26.62|26.54|27.21|27.13|27.6|27.42|26.56|26.48|854
1722867900000|2024-08-05 14:25:00|27.28|27.2|28.1|28.02|28.16|28.04|27.14|27.06|1099
1722868200000|2024-08-05 14:30:00|28.09|28.01|27.43|27.35|28.09|28.01|27.2|27.12|651
1722868500000|2024-08-05 14:35:00|27.46|27.38|27.6|27.52|28.03|27.84|27.23|27.15|973
1722868800000|2024-08-05 14:40:00|27.63|27.55|28.31|28.23|28.54|28.46|27.55|27.47|1313
1722869100000|2024-08-05 14:45:00|28.3|28.22|27.88|27.8|28.49|28.41|27.68|27.59|1008
1722869400000|2024-08-05 14:50:00|27.87|27.79|26.99|26.91|28.05|27.92|26.88|26.75|700
1722869700000|2024-08-05 14:55:00|27|26.92|27.26|27.18|27.27|27.19|26.87|26.79|69
1722870000000|2024-08-05 15:00:00|27.91|27.83|28.18|28.1|28.23|28.11|27.7|27.58|903
1722870300000|2024-08-05 15:05:00|28.16|28.08|27.49|27.41|28.28|28.2|27.38|27.3|1185
1722870600000|2024-08-05 15:10:00|27.48|27.4|27.23|27.15|27.69|27.61|27.05|26.97|963
1722870900000|2024-08-05 15:15:00|27.22|27.14|27.02|26.94|27.5|27.42|26.87|26.79|1376
1722871200000|2024-08-05 15:20:00|27.05|26.97|26.51|26.43|27.1|27.02|26.38|26.3|946
1722871500000|2024-08-05 15:25:00|26.5|26.42|26.84|26.76|26.86|26.78|26.27|26.19|1587
1722871800000|2024-08-05 15:30:00|26.85|26.77|26.79|26.71|27.12|27.04|26.6|26.52|1043
1722872100000|2024-08-05 15:35:00|26.76|26.68|26.41|26.33|26.8|26.71|26.07|25.99|426
1722872400000|2024-08-05 15:40:00|26.37|26.29|26.14|26.06|26.8|26.67|26.14|26.06|516
1722872700000|2024-08-05 15:45:00|26.11|26.03|25.77|25.69|26.14|26.06|25.51|25.43|510
1722873000000|2024-08-05 15:50:00|25.75|25.67|25.97|25.89|26.34|26.26|25.75|25.67|228
1722873300000|2024-08-05 15:55:00|25.93|25.85|25.37|25.29|26|25.85|25.27|25.19|349
1722873600000|2024-08-05 16:00:00|25.39|25.31|25.12|25.04|25.49|25.36|24.9|24.82|713
1722873900000|2024-08-05 16:05:00|25.14|25.06|25.54|25.46|25.8|25.63|24.99|24.91|160
1722874200000|2024-08-05 16:10:00|25.52|25.44|25.53|25.45|25.88|25.8|25.47|25.39|95
1722874500000|2024-08-05 16:15:00|25.51|25.43|25.3|25.22|25.64|25.56|25.26|25.18|109
1722874800000|2024-08-05 16:20:00|25.28|25.2|25.23|25.15|25.53|25.42|24.99|24.91|126
1722875100000|2024-08-05 16:25:00|25.19|25.11|24.63|24.55|25.19|25.11|24.53|24.42|393
1722875400000|2024-08-05 16:30:00|24.74|24.49|25.25|25.17|25.38|25.25|24.4|24.25|1104
1722875700000|2024-08-05 16:35:00|25.18|25.1|25.54|25.46|26.18|26.06|25.18|25.1|2840
1722876000000|2024-08-05 16:40:00|25.51|25.43|25.5|25.42|25.86|25.63|25.32|25.22|449
1722876300000|2024-08-05 16:45:00|25.49|25.41|26.13|26.05|26.17|26.09|25.49|25.41|205
1722876600000|2024-08-05 16:50:00|26.11|26.03|26.53|26.28|26.54|26.34|26.03|25.95|101
1722876900000|2024-08-05 16:55:00|26.37|26.29|26.65|26.57|26.83|26.64|26.27|26.11|117
1722877200000|2024-08-05 17:00:00|26.58|26.5|26.78|26.7|26.94|26.79|26.42|26.32|128
1722877500000|2024-08-05 17:05:00|26.77|26.69|26.66|26.58|27.22|27.13|26.5|26.36|331
1722877800000|2024-08-05 17:10:00|26.65|26.57|26.7|26.62|26.94|26.82|26.43|26.35|84
1722878100000|2024-08-05 17:15:00|26.62|26.54|26.36|26.28|26.7|26.62|26.25|26.17|204
1722878400000|2024-08-05 17:20:00|26.34|26.26|26.37|26.29|26.57|26.45|26.16|26.08|59
1722878700000|2024-08-05 17:25:00|26.39|26.31|26.96|26.88|26.99|26.91|26.36|26.22|99
1722879000000|2024-08-05 17:30:00|26.93|26.85|26.85|26.77|27.07|26.99|26.81|26.73|172
1722879300000|2024-08-05 17:35:00|26.87|26.79|27.11|27.03|27.52|27.36|26.77|26.61|155
1722879600000|2024-08-05 17:40:00|27.1|27.02|26.77|26.69|27.19|27.03|26.2|26.09|166
1722879900000|2024-08-05 17:45:00|26.68|26.6|27.09|27.01|27.17|27.03|26.66|26.53|47
1722880200000|2024-08-05 17:50:00|27.07|26.99|27.06|26.98|27.13|27.05|26.76|26.62|32
1722880500000|2024-08-05 17:55:00|27.05|26.97|27.22|26.97|27.42|27.29|27|26.87|51
1722880800000|2024-08-05 18:00:00|27.12|27.04|27.24|27.16|27.49|27.36|26.97|26.82|47
1722881100000|2024-08-05 18:05:00|27.25|27.17|27.14|27.06|27.42|27.26|27.02|26.88|40
1722881400000|2024-08-05 18:10:00|27.12|27.04|27.16|27.08|27.32|27.18|26.69|26.58|172
1722881700000|2024-08-05 18:15:00|27.14|27.06|26.86|26.78|27.29|27.15|26.68|26.57|63
1722882000000|2024-08-05 18:20:00|26.83|26.75|27.01|26.93|27.1|27.02|26.71|26.63|68
1722882300000|2024-08-05 18:25:00|27|26.92|26.59|26.51|27.12|27.04|26.35|26.22|272
1722882600000|2024-08-05 18:30:00|26.6|26.52|26.99|26.91|26.99|26.91|26.51|26.37|19
1722882900000|2024-08-05 18:35:00|26.95|26.87|27.52|27.44|27.53|27.44|26.9|26.82|34
1722883200000|2024-08-05 18:40:00|27.58|27.5|28.17|27.92|28.21|28.06|27.56|27.43|129
1722883500000|2024-08-05 18:45:00|28.15|27.9|28.2|27.95|28.35|28.21|27.99|27.8|14
1722883800000|2024-08-05 18:50:00|28.11|28.03|27.96|27.71|28.13|28.03|27.28|27.09|89
1722884100000|2024-08-05 18:55:00|27.94|27.69|27.95|27.7|28.16|28|27.65|27.55|23
1722884400000|2024-08-05 19:00:00|27.93|27.68|27.31|27.23|28.07|27.92|27.31|27.23|17
1722884700000|2024-08-05 19:05:00|27.32|27.24|28.53|28.28|28.53|28.34|27.21|27.09|32
1722885000000|2024-08-05 19:10:00|28.49|28.24|28.65|28.57|28.77|28.69|28.29|28.13|118
1722885300000|2024-08-05 19:15:00|28.7|28.62|28.67|28.59|28.94|28.84|28.52|28.32|227
1722885600000|2024-08-05 19:20:00|28.73|28.48|28.2|27.95|28.82|28.66|28.04|27.87|46
1722885900000|2024-08-05 19:25:00|28.18|27.93|28.3|28.05|28.56|28.4|28.04|27.84|21
1722886200000|2024-08-05 19:30:00|28.28|28.03|28.26|28.01|28.64|28.48|27.95|27.83|47
1722886500000|2024-08-05 19:35:00|28.17|28.09|28.73|28.48|28.77|28.61|28.07|27.91|40
1722886800000|2024-08-05 19:40:00|28.72|28.47|29.06|28.98|29.17|29.02|28.44|28.29|109
1722887100000|2024-08-05 19:45:00|29.1|28.85|29.61|29.36|29.64|29.47|28.87|28.73|204
1722887400000|2024-08-05 19:50:00|29.6|29.35|30.17|29.92|30.2|30.06|29.32|29.18|39
1722887700000|2024-08-05 19:55:00|30.15|29.9|30.14|29.84|30.29|29.99|29.27|29|67
1722904500000|2024-08-06 00:35:00|26.89|26.59|26.44|26.14|26.89|26.59|26.25|26.05|19
1722904800000|2024-08-06 00:40:00|26.42|26.17|26.24|26.16|26.44|26.28|26.2|26.12|5
1722905100000|2024-08-06 00:45:00|26.51|26.21|26.22|26.14|26.55|26.25|26.17|26.01|9
1722905400000|2024-08-06 00:50:00|26.19|26.11|26.34|26.09|26.35|26.22|26.15|26.01|15
1722905700000|2024-08-06 00:55:00|26.26|26.18|26.2|26.12|26.32|26.22|26.12|26.02|19
1722906000000|2024-08-06 01:00:00|26.29|26.04|26.1|26.02|26.36|26.22|26.07|25.96|3
1722906300000|2024-08-06 01:05:00|26.07|25.99|25.94|25.86|26.09|25.99|25.91|25.79|22
1722906600000|2024-08-06 01:10:00|25.95|25.87|25.86|25.78|26.04|25.88|25.81|25.65|27
1722906900000|2024-08-06 01:15:00|25.85|25.77|26.22|25.92|26.25|26.14|25.83|25.67|26
1722907200000|2024-08-06 01:20:00|26.19|25.89|26.18|25.93|26.23|26.08|26.04|25.8|19
1722907500000|2024-08-06 01:25:00|26.1|26.02|26.17|26.09|26.27|26.14|26|25.8|3
1722907800000|2024-08-06 01:30:00|26.23|25.98|26.23|25.98|26.33|26.19|26.12|25.98|8
1722908100000|2024-08-06 01:35:00|26.17|26.09|26.27|26.02|26.3|26.16|26.09|25.95|4
1722908400000|2024-08-06 01:40:00|26.32|26.04|26.28|26.03|26.42|26.28|26.23|26.02|14
1722908700000|2024-08-06 01:45:00|26.22|26.14|26.29|26.04|26.4|26.21|26.13|25.97|2
1722909000000|2024-08-06 01:50:00|26.32|26.07|26.24|25.99|26.36|26.09|26.22|25.97|0
1722909300000|2024-08-06 01:55:00|26.27|26.02|26.32|26.02|26.35|26.18|26.24|25.97|1
1722909600000|2024-08-06 02:00:00|26.31|26.06|26.43|26.13|26.43|26.21|26.24|25.98|3
1722909900000|2024-08-06 02:05:00|26.41|26.11|26.36|26.06|26.47|26.32|26.1|26.02|7
1722910200000|2024-08-06 02:10:00|26.35|26.1|26.51|26.21|27.18|26.88|26.22|26.03|4
1722911400000|2024-08-06 02:30:00|26.48|26.18|26.46|26.16|26.48|26.18|26.43|26.13|0
1722912000000|2024-08-06 02:40:00|26.51|26.21|26.46|26.16|26.51|26.21|26.46|26.16|1
1722912300000|2024-08-06 02:45:00|26.45|26.15|26.45|26.15|26.45|26.15|26.43|26.13|0
1722912600000|2024-08-06 02:50:00|26.46|26.16|26.39|26.09|26.69|26.39|26.39|26.09|0
1722912900000|2024-08-06 02:55:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1722913800000|2024-08-06 03:10:00|26.42|26.12|26.65|26.35|27.03|26.73|26.42|26.12|1
1722914100000|2024-08-06 03:15:00|26.75|26.45|26.59|26.29|26.75|26.45|26.59|26.29|0
1722914400000|2024-08-06 03:20:00|26.6|26.3|26.68|26.38|26.69|26.39|26.6|26.3|0
1722914700000|2024-08-06 03:25:00|26.69|26.39|26.65|26.35|26.69|26.39|26.63|26.33|0
1722915000000|2024-08-06 03:30:00|26.66|26.36|26.58|26.28|26.69|26.39|26.58|26.28|0
1722915300000|2024-08-06 03:35:00|26.6|26.3|26.58|26.28|26.6|26.3|26.53|26.23|0
1722915600000|2024-08-06 03:40:00|26.56|26.26|26.6|26.3|26.77|26.47|26.54|26.24|0
1722915900000|2024-08-06 03:45:00|26.56|26.26|26.55|26.25|26.62|26.32|26.55|26.25|0
1722916200000|2024-08-06 03:50:00|26.54|26.24|26.58|26.28|26.58|26.28|26.49|26.19|0
1722916500000|2024-08-06 03:55:00|26.55|26.25|26.59|26.29|26.59|26.29|26.55|26.25|0
1722917100000|2024-08-06 04:05:00|26.6|26.3|26.64|26.34|26.64|26.34|26.6|26.3|0
1722917400000|2024-08-06 04:10:00|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|0
1722917700000|2024-08-06 04:15:00|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|0
1722918000000|2024-08-06 04:20:00|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|0
1722918300000|2024-08-06 04:25:00|26.66|26.36|26.69|26.39|26.7|26.4|26.64|26.34|1
1722918600000|2024-08-06 04:30:00|26.7|26.4|26.7|26.4|26.7|26.4|26.69|26.39|0
1722918900000|2024-08-06 04:35:00|26.72|26.42|26.72|26.42|26.81|26.55|26.63|26.33|0
1722919200000|2024-08-06 04:40:00|26.73|26.43|26.71|26.41|26.75|26.47|26.53|26.34|3
1722919500000|2024-08-06 04:45:00|26.72|26.42|26.74|26.44|26.75|26.45|26.71|26.41|0
1722919800000|2024-08-06 04:50:00|26.77|26.47|26.57|26.49|26.77|26.56|26.57|26.42|1
1722920100000|2024-08-06 04:55:00|26.56|26.48|26.56|26.48|26.64|26.56|26.52|26.44|3
1722920400000|2024-08-06 05:00:00|26.57|26.49|26.84|26.59|26.86|26.6|26.53|26.38|9
1722920700000|2024-08-06 05:05:00|26.88|26.58|26.81|26.51|26.97|26.81|26.55|26.25|5
1722921000000|2024-08-06 05:10:00|26.79|26.49|26.9|26.6|26.98|26.68|26.58|26.28|0
1722921300000|2024-08-06 05:15:00|26.89|26.59|26.76|26.46|26.92|26.73|26.42|26.12|24
1722921600000|2024-08-06 05:20:00|26.41|26.11|26.67|26.37|26.8|26.6|26.41|26.11|40
1722921900000|2024-08-06 05:25:00|26.83|26.53|26.68|26.38|26.83|26.53|26.51|26.21|0
1722922200000|2024-08-06 05:30:00|26.52|26.22|26.58|26.28|26.75|26.45|26.48|26.18|0
1722922500000|2024-08-06 05:35:00|26.64|26.34|26.71|26.41|26.78|26.48|26.5|26.2|0
1722922800000|2024-08-06 05:40:00|26.72|26.42|26.68|26.43|26.73|26.55|26.52|26.22|3
1722923100000|2024-08-06 05:45:00|26.66|26.41|26.72|26.47|26.72|26.56|26.57|26.38|1
1722923400000|2024-08-06 05:50:00|26.67|26.42|26.52|26.44|26.78|26.6|26.5|26.38|3
1722923700000|2024-08-06 05:55:00|26.49|26.41|26.44|26.36|26.58|26.44|26.21|26.06|36
1722924000000|2024-08-06 06:00:00|26.49|26.41|26.45|26.37|26.58|26.5|26.2|26.12|114
1722924300000|2024-08-06 06:05:00|26.46|26.38|26.42|26.34|26.49|26.41|26.31|26.23|75
1722924600000|2024-08-06 06:10:00|26.47|26.39|26.39|26.31|26.55|26.47|26.34|26.26|59
1722924900000|2024-08-06 06:15:00|26.4|26.32|26.52|26.44|26.66|26.58|26.22|26.14|170
1722925200000|2024-08-06 06:20:00|26.51|26.43|26.14|26.06|26.51|26.43|26.13|26.05|49
1722925500000|2024-08-06 06:25:00|26.12|26.04|26.04|25.96|26.29|26.21|26.04|25.96|94
1722925800000|2024-08-06 06:30:00|26.03|25.95|26.09|26.01|26.15|26.07|25.94|25.86|201
1722926100000|2024-08-06 06:35:00|26.1|26.02|25.95|25.87|26.15|26.07|25.84|25.76|374
1722926400000|2024-08-06 06:40:00|25.94|25.86|25.98|25.9|26.02|25.94|25.78|25.7|429
1722926700000|2024-08-06 06:45:00|25.97|25.89|26.12|26.04|26.23|26.15|25.97|25.89|100
1722927000000|2024-08-06 06:50:00|26.11|26.03|26.27|26.19|26.3|26.22|26.05|25.97|499
1722927300000|2024-08-06 06:55:00|26.29|26.21|25.95|25.87|26.29|26.21|25.94|25.86|83
1722927600000|2024-08-06 07:00:00|25.99|25.91|26.35|26.27|26.54|26.46|25.99|25.91|645
1722927900000|2024-08-06 07:05:00|26.36|26.28|26.11|26.03|26.57|26.49|26.04|25.96|660
1722928200000|2024-08-06 07:10:00|26.09|26.01|26.22|26.14|26.39|26.31|25.96|25.88|928
1722928500000|2024-08-06 07:15:00|26.2|26.12|25.99|25.91|26.36|26.28|25.93|25.85|1013
1722928800000|2024-08-06 07:20:00|25.97|25.89|25.95|25.87|26.17|26.09|25.78|25.7|718
1722929100000|2024-08-06 07:25:00|25.98|25.9|26.29|26.21|26.39|26.31|25.88|25.8|631
1722929400000|2024-08-06 07:30:00|26.27|26.19|25.9|25.82|26.34|26.26|25.8|25.72|637
1722929700000|2024-08-06 07:35:00|25.88|25.8|25.77|25.69|26.07|25.99|25.67|25.59|524
1722930000000|2024-08-06 07:40:00|25.76|25.68|25.97|25.89|26.12|26.04|25.71|25.63|436
1722930300000|2024-08-06 07:45:00|25.95|25.87|25.87|25.79|25.96|25.88|25.66|25.58|187
1722930600000|2024-08-06 07:50:00|25.89|25.81|26.1|26.02|26.23|26.15|25.82|25.74|218
1722930900000|2024-08-06 07:55:00|26.09|26.01|25.92|25.84|26.13|26.05|25.86|25.78|127
1722931200000|2024-08-06 08:00:00|25.94|25.86|26.06|25.98|26.14|26.06|25.9|25.82|210
1722931500000|2024-08-06 08:05:00|26.07|25.99|26.17|26.09|26.19|26.11|25.97|25.89|400
1722931800000|2024-08-06 08:10:00|26.16|26.08|26.23|26.15|26.38|26.3|26.04|25.96|319
1722932100000|2024-08-06 08:15:00|26.24|26.16|26.5|26.42|26.5|26.42|26.24|26.16|270
1722932400000|2024-08-06 08:20:00|26.52|26.44|26.19|26.11|26.52|26.44|26.16|26.08|342
1722932700000|2024-08-06 08:25:00|26.16|26.08|26.06|25.98|26.25|26.17|25.98|25.9|115
1722933000000|2024-08-06 08:30:00|26.08|26|26.02|25.94|26.1|26.02|25.91|25.83|100
1722933300000|2024-08-06 08:35:00|25.99|25.91|26.14|26.06|26.14|26.06|25.93|25.85|62
1722933600000|2024-08-06 08:40:00|26.13|26.05|26.08|26|26.13|26.05|26.05|25.97|41
1722933900000|2024-08-06 08:45:00|26.1|26.02|26.06|25.98|26.32|26.24|26.05|25.97|88
1722934200000|2024-08-06 08:50:00|26.07|25.99|26.07|25.99|26.1|26.02|25.94|25.86|59
1722934500000|2024-08-06 08:55:00|26.02|25.94|26.22|26.14|26.27|26.19|26|25.92|89
1722934800000|2024-08-06 09:00:00|26.24|26.16|26.66|26.58|26.77|26.69|26.23|26.15|266
1722935100000|2024-08-06 09:05:00|26.68|26.6|26.52|26.44|26.79|26.71|26.49|26.41|390
1722935400000|2024-08-06 09:10:00|26.51|26.43|26.64|26.56|26.76|26.68|26.46|26.38|442
1722935700000|2024-08-06 09:15:00|26.67|26.59|26.82|26.74|26.87|26.79|26.62|26.54|248
1722936000000|2024-08-06 09:20:00|26.77|26.69|26.73|26.65|26.87|26.79|26.65|26.57|247
1722936300000|2024-08-06 09:25:00|26.74|26.66|26.6|26.52|26.77|26.69|26.54|26.46|227
1722936600000|2024-08-06 09:30:00|26.62|26.54|26.95|26.87|27.02|26.94|26.62|26.54|313
1722936900000|2024-08-06 09:35:00|26.94|26.86|27.12|27.04|27.15|27.07|26.9|26.82|458
1722937200000|2024-08-06 09:40:00|27.11|27.03|26.95|26.87|27.35|27.27|26.85|26.77|296
1722937500000|2024-08-06 09:45:00|27|26.92|26.77|26.69|27.12|27.04|26.77|26.69|321
1722937800000|2024-08-06 09:50:00|26.8|26.72|26.7|26.62|26.97|26.89|26.65|26.57|239
1722938100000|2024-08-06 09:55:00|26.68|26.6|26.62|26.54|26.73|26.65|26.4|26.32|132
1722938400000|2024-08-06 10:00:00|26.6|26.52|26.8|26.72|26.82|26.74|26.43|26.35|203
1722938700000|2024-08-06 10:05:00|26.79|26.71|26.73|26.65|26.93|26.85|26.63|26.55|226
1722939000000|2024-08-06 10:10:00|26.71|26.63|26.52|26.44|26.81|26.73|26.44|26.36|307
1722939300000|2024-08-06 10:15:00|26.54|26.46|26.52|26.44|26.68|26.6|26.47|26.39|492
1722939600000|2024-08-06 10:20:00|26.53|26.45|26.64|26.56|26.75|26.67|26.52|26.44|356
1722939900000|2024-08-06 10:25:00|26.63|26.55|26.35|26.27|26.64|26.56|26.28|26.2|160
1722940200000|2024-08-06 10:30:00|26.34|26.26|26.13|26.05|26.34|26.26|26.05|25.97|224
1722940500000|2024-08-06 10:35:00|26.11|26.03|25.94|25.86|26.15|26.07|25.76|25.68|233
1722940800000|2024-08-06 10:40:00|25.91|25.83|25.98|25.9|26.04|25.96|25.78|25.7|198
1722941100000|2024-08-06 10:45:00|25.95|25.87|25.9|25.82|26.02|25.94|25.83|25.75|80
1722941400000|2024-08-06 10:50:00|25.86|25.78|25.84|25.76|25.95|25.87|25.75|25.67|183
1722941700000|2024-08-06 10:55:00|25.83|25.75|25.93|25.85|25.94|25.86|25.8|25.72|62
1722942000000|2024-08-06 11:00:00|25.91|25.83|25.79|25.71|25.91|25.83|25.69|25.61|149
1722942300000|2024-08-06 11:05:00|25.8|25.72|25.68|25.6|25.81|25.73|25.59|25.51|147
1722942600000|2024-08-06 11:10:00|25.67|25.59|25.63|25.55|25.85|25.77|25.58|25.5|179
1722942900000|2024-08-06 11:15:00|25.62|25.54|25.2|25.12|25.62|25.54|25.2|25.12|546
1722943200000|2024-08-06 11:20:00|25.25|25.17|24.88|24.8|25.25|25.17|24.8|24.72|906
1722943500000|2024-08-06 11:25:00|24.84|24.76|24.64|24.56|24.84|24.76|24.56|24.48|606
1722943800000|2024-08-06 11:30:00|24.62|24.54|24.48|24.4|24.72|24.64|24.44|24.36|938
1722944100000|2024-08-06 11:35:00|24.49|24.41|24.56|24.48|24.6|24.52|24.47|24.39|686
1722944400000|2024-08-06 11:40:00|24.55|24.47|24.86|24.78|24.94|24.86|24.55|24.47|411
1722944700000|2024-08-06 11:45:00|24.84|24.76|25|24.92|25.14|25.06|24.84|24.76|376
1722945000000|2024-08-06 11:50:00|25.02|24.94|25|24.92|25.12|25.04|25|24.92|117
1722945300000|2024-08-06 11:55:00|24.97|24.89|25|24.92|25.05|24.97|24.85|24.77|119
1722945600000|2024-08-06 12:00:00|24.99|24.91|24.94|24.86|25.12|25.04|24.94|24.86|166
1722945900000|2024-08-06 12:05:00|24.93|24.85|25.04|24.96|25.28|25.2|24.92|24.84|156
1722946200000|2024-08-06 12:10:00|25.03|24.95|25.2|25.12|25.3|25.22|25.01|24.93|141
1722946500000|2024-08-06 12:15:00|25.18|25.1|25.32|25.24|25.36|25.28|25.17|25.09|90
1722946800000|2024-08-06 12:20:00|25.33|25.25|25.5|25.42|25.55|25.47|25.29|25.21|115
1722947100000|2024-08-06 12:25:00|25.49|25.41|25.54|25.46|25.62|25.54|25.44|25.36|121
1722947400000|2024-08-06 12:30:00|25.56|25.48|25.89|25.81|25.97|25.89|25.55|25.47|149
1722947700000|2024-08-06 12:35:00|25.9|25.82|25.96|25.88|26.03|25.95|25.8|25.72|300
1722948000000|2024-08-06 12:40:00|25.98|25.9|25.77|25.69|25.98|25.9|25.74|25.66|58
1722948300000|2024-08-06 12:45:00|25.8|25.72|25.93|25.85|25.95|25.87|25.78|25.7|117
1722948600000|2024-08-06 12:50:00|25.92|25.84|25.88|25.8|25.96|25.88|25.73|25.65|160
1722948900000|2024-08-06 12:55:00|25.87|25.79|25.73|25.65|25.87|25.79|25.64|25.56|155
1722949200000|2024-08-06 13:00:00|25.72|25.64|25.49|25.41|25.78|25.7|25.48|25.4|444
1722949500000|2024-08-06 13:05:00|25.5|25.42|25.33|25.25|25.64|25.56|25.23|25.15|410
1722949800000|2024-08-06 13:10:00|25.36|25.28|25.42|25.34|25.68|25.6|25.33|25.25|494
1722950100000|2024-08-06 13:15:00|25.43|25.35|25.53|25.45|25.6|25.52|25.39|25.31|382
1722950400000|2024-08-06 13:20:00|25.55|25.47|25.71|25.63|25.74|25.66|25.51|25.43|647
1722950700000|2024-08-06 13:25:00|25.7|25.62|25.62|25.54|25.77|25.69|25.57|25.49|479
1722951000000|2024-08-06 13:30:00|25.6|25.52|25.81|25.73|25.89|25.81|25.38|25.3|518
1722951300000|2024-08-06 13:35:00|25.82|25.74|25.67|25.59|26.07|25.99|25.48|25.4|978
1722951600000|2024-08-06 13:40:00|25.68|25.6|25.92|25.84|26.12|26.04|25.53|25.45|645
1722951900000|2024-08-06 13:45:00|25.94|25.86|25.4|25.32|26.22|26.14|25.34|25.26|780
1722952200000|2024-08-06 13:50:00|25.41|25.33|24.78|24.7|25.49|25.41|24.74|24.66|616
1722952500000|2024-08-06 13:55:00|24.76|24.68|24.85|24.77|25.02|24.94|24.65|24.57|586
1722952800000|2024-08-06 14:00:00|24.86|24.78|24.53|24.45|25.07|24.99|24.5|24.42|496
1722953100000|2024-08-06 14:05:00|24.55|24.47|24.01|23.93|24.61|24.53|23.97|23.89|1116
1722953400000|2024-08-06 14:10:00|24|23.92|23.82|23.74|24.18|24.1|23.7|23.62|770
1722953700000|2024-08-06 14:15:00|23.79|23.71|23.68|23.6|24.09|24.01|23.66|23.58|749
1722954000000|2024-08-06 14:20:00|23.69|23.61|23.75|23.67|24.08|24|23.67|23.59|506
1722954300000|2024-08-06 14:25:00|23.74|23.66|24.15|24.07|24.15|24.07|23.64|23.56|368
1722954600000|2024-08-06 14:30:00|24.11|24.03|23.98|23.9|24.28|24.2|23.97|23.89|821
1722954900000|2024-08-06 14:35:00|23.97|23.89|23.68|23.6|24|23.92|23.55|23.47|437
1722955200000|2024-08-06 14:40:00|23.67|23.59|23.48|23.4|23.67|23.59|23.38|23.3|855
1722955500000|2024-08-06 14:45:00|23.47|23.39|23.04|22.96|23.56|23.48|23.04|22.96|795
1722955800000|2024-08-06 14:50:00|23.07|22.99|23.26|23.18|23.42|23.34|23.07|22.99|704
1722956100000|2024-08-06 14:55:00|23.25|23.17|23.7|23.62|23.73|23.65|23.23|23.15|1017
1722956400000|2024-08-06 15:00:00|23.71|23.63|23.41|23.33|23.75|23.67|23.39|23.31|655
1722956700000|2024-08-06 15:05:00|23.4|23.32|22.93|22.85|23.44|23.36|22.9|22.82|523
1722957000000|2024-08-06 15:10:00|22.95|22.87|23.04|22.96|23.39|23.31|22.9|22.82|661
1722957300000|2024-08-06 15:15:00|23.03|22.95|23.09|23.01|23.29|23.21|22.95|22.87|500
1722957600000|2024-08-06 15:20:00|23.1|23.02|23.24|23.16|23.52|23.44|23.09|23.01|488
1722957900000|2024-08-06 15:25:00|23.26|23.18|23.39|23.31|23.42|23.34|23.16|23.08|990
1722958200000|2024-08-06 15:30:00|23.34|23.26|22.98|22.9|23.35|23.27|22.94|22.86|452
1722958500000|2024-08-06 15:35:00|22.96|22.88|22.88|22.8|23.04|22.96|22.83|22.75|108
1722958800000|2024-08-06 15:40:00|22.87|22.79|22.65|22.57|22.9|22.82|22.61|22.53|142
1722959100000|2024-08-06 15:45:00|22.64|22.56|22.61|22.53|22.83|22.75|22.6|22.52|119
1722959400000|2024-08-06 15:50:00|22.6|22.52|22.37|22.29|22.6|22.52|22.25|22.17|407
1722959700000|2024-08-06 15:55:00|22.33|22.25|22.4|22.32|22.5|22.42|22.27|22.19|118
1722960000000|2024-08-06 16:00:00|22.37|22.29|21.93|21.85|22.37|22.29|21.93|21.85|199
1722960300000|2024-08-06 16:05:00|21.94|21.86|22.23|22.15|22.25|22.17|21.8|21.72|203
1722960600000|2024-08-06 16:10:00|22.22|22.14|21.94|21.86|22.22|22.14|21.91|21.83|81
1722960900000|2024-08-06 16:15:00|21.9|21.82|21.76|21.68|21.92|21.84|21.66|21.58|49
1722961200000|2024-08-06 16:20:00|21.75|21.67|21.76|21.68|21.93|21.85|21.69|21.61|75
1722961500000|2024-08-06 16:25:00|21.77|21.69|21.93|21.85|22.15|22.07|21.77|21.69|90
1722961800000|2024-08-06 16:30:00|21.91|21.83|21.8|21.72|21.93|21.85|21.75|21.67|104
1722962100000|2024-08-06 16:35:00|21.78|21.7|21.92|21.84|22.16|22.08|21.78|21.7|24
1722962400000|2024-08-06 16:40:00|21.89|21.81|22.22|22.14|22.22|22.14|21.86|21.78|23
1722962700000|2024-08-06 16:45:00|22.2|22.12|22.04|21.96|22.2|22.12|21.91|21.83|63
1722963000000|2024-08-06 16:50:00|22.08|22|21.82|21.74|22.08|22|21.77|21.69|92
1722963300000|2024-08-06 16:55:00|21.8|21.72|21.79|21.71|21.84|21.76|21.68|21.6|196
1722963600000|2024-08-06 17:00:00|21.77|21.69|21.79|21.71|21.85|21.77|21.72|21.64|367
1722963900000|2024-08-06 17:05:00|21.78|21.7|21.88|21.8|21.91|21.83|21.75|21.67|232
1722964200000|2024-08-06 17:10:00|21.9|21.82|21.81|21.73|22|21.92|21.79|21.71|66
1722964500000|2024-08-06 17:15:00|21.83|21.75|21.73|21.65|21.88|21.8|21.73|21.65|96
1722964800000|2024-08-06 17:20:00|21.74|21.66|21.54|21.46|21.8|21.72|21.54|21.46|103
1722965100000|2024-08-06 17:25:00|21.58|21.5|21.39|21.31|21.58|21.5|21.34|21.26|104
1722965400000|2024-08-06 17:30:00|21.37|21.29|21.26|21.18|21.39|21.31|21.2|21.12|21
1722965700000|2024-08-06 17:35:00|21.28|21.2|21.15|21.07|21.31|21.23|21.09|21.01|59
1722966000000|2024-08-06 17:40:00|21.13|21.05|21.46|21.38|21.56|21.48|21.11|21.03|131
1722966300000|2024-08-06 17:45:00|21.49|21.41|21.53|21.45|21.66|21.58|21.49|21.41|160
1722966600000|2024-08-06 17:50:00|21.54|21.46|21.46|21.38|21.54|21.46|21.41|21.33|44
1722966900000|2024-08-06 17:55:00|21.48|21.4|21.52|21.44|21.52|21.44|21.29|21.21|36
1722967200000|2024-08-06 18:00:00|21.53|21.45|21.51|21.43|21.76|21.68|21.51|21.43|88
1722967500000|2024-08-06 18:05:00|21.5|21.42|21.55|21.47|21.66|21.58|21.5|21.42|13
1722967800000|2024-08-06 18:10:00|21.54|21.46|21.32|21.24|21.55|21.47|21.31|21.23|367
1722968100000|2024-08-06 18:15:00|21.3|21.22|21.35|21.27|21.4|21.32|21.3|21.22|26
1722968400000|2024-08-06 18:20:00|21.37|21.29|21.23|21.15|21.38|21.3|21.14|21.06|81
1722968700000|2024-08-06 18:25:00|21.22|21.14|21.23|21.15|21.26|21.18|21.2|21.12|29
1722969000000|2024-08-06 18:30:00|21.24|21.16|21.22|21.14|21.31|21.23|21.17|21.09|17
1722969300000|2024-08-06 18:35:00|21.2|21.12|21.13|21.05|21.25|21.17|21.13|21.05|25
1722969600000|2024-08-06 18:40:00|21.11|21.03|21.15|21.07|21.2|21.12|21.11|21.03|21
1722969900000|2024-08-06 18:45:00|21.14|21.06|21.19|21.11|21.19|21.11|21.13|21.05|4
1722970200000|2024-08-06 18:50:00|21.21|21.13|21.35|21.27|21.4|21.32|21.19|21.11|20
1722970500000|2024-08-06 18:55:00|21.34|21.26|21.82|21.74|21.85|21.77|21.32|21.24|110
1722970800000|2024-08-06 19:00:00|21.83|21.75|22.07|21.99|22.15|22.07|21.76|21.68|484
1722971100000|2024-08-06 19:05:00|22.06|21.98|21.67|21.59|22.06|21.98|21.65|21.57|147
1722971400000|2024-08-06 19:10:00|21.69|21.61|21.78|21.7|21.83|21.75|21.62|21.54|96
1722971700000|2024-08-06 19:15:00|21.8|21.72|21.81|21.73|22.14|22.06|21.78|21.7|34
1722972000000|2024-08-06 19:20:00|21.77|21.69|21.6|21.52|21.87|21.79|21.59|21.51|21
1722972300000|2024-08-06 19:25:00|21.63|21.55|21.85|21.77|21.92|21.84|21.6|21.52|107
1722972600000|2024-08-06 19:30:00|21.86|21.78|21.79|21.71|21.99|21.9|21.78|21.67|52
1722972900000|2024-08-06 19:35:00|21.8|21.72|21.95|21.87|21.97|21.89|21.74|21.66|128
1722973200000|2024-08-06 19:40:00|21.92|21.84|22.03|21.95|22.04|21.96|21.79|21.71|61
1722973500000|2024-08-06 19:45:00|22.02|21.94|22.27|22.19|22.31|22.2|21.85|21.77|63
1722973800000|2024-08-06 19:50:00|22.28|22.2|22.58|22.5|22.58|22.5|22.07|21.99|115
1722974100000|2024-08-06 19:55:00|22.55|22.47|23.74|23.44|24.43|24.33|22.53|22.38|177
1722974400000|2024-08-06 20:00:00|23.73|23.43|23.73|23.43|23.73|23.43|23.73|23.43|0
1722989700000|2024-08-07 00:15:00|23.87|23.57|23.87|23.57|23.89|23.59|23.18|22.88|0
1722990300000|2024-08-07 00:25:00|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1722990900000|2024-08-07 00:35:00|22.68|22.38|22.7|22.4|22.7|22.4|22.67|22.37|0
1722991200000|2024-08-07 00:40:00|22.69|22.39|22.57|22.27|22.74|22.44|22.56|22.26|0
1722991500000|2024-08-07 00:45:00|22.59|22.29|22.52|22.22|22.59|22.29|22.49|22.19|0
1722991800000|2024-08-07 00:50:00|22.5|22.2|22.64|22.34|22.66|22.36|22.47|22.17|0
1722992100000|2024-08-07 00:55:00|22.56|22.26|22.62|22.32|22.77|22.47|22.54|22.24|0
1722992400000|2024-08-07 01:00:00|22.64|22.34|22.63|22.38|22.9|22.6|22.63|22.34|5
1722992700000|2024-08-07 01:05:00|22.66|22.36|22.54|22.29|22.75|22.51|22.46|22.21|12
1722993000000|2024-08-07 01:10:00|22.44|22.36|22.64|22.39|22.75|22.56|22.44|22.34|25
1722993300000|2024-08-07 01:15:00|22.54|22.46|22.34|22.09|22.68|22.5|22.26|22.03|18
1722993600000|2024-08-07 01:20:00|22.28|22.2|22.52|22.27|22.52|22.34|22.28|22.09|3
1722993900000|2024-08-07 01:25:00|22.4|22.32|22.48|22.18|22.5|22.32|22.4|22.18|0
1722994200000|2024-08-07 01:30:00|22.47|22.17|22.39|22.14|22.51|22.26|22.39|22.11|0
1722994500000|2024-08-07 01:35:00|22.41|22.16|22.24|21.94|22.45|22.16|22.15|21.89|4
1722994800000|2024-08-07 01:40:00|22.23|21.93|21.98|21.68|22.25|21.95|21.92|21.64|0
1722995100000|2024-08-07 01:45:00|21.97|21.67|21.51|21.26|21.97|21.67|21.4|21.25|19
1722995400000|2024-08-07 01:50:00|21.53|21.23|21.19|21.11|21.67|21.4|21.17|21.09|7
1722995700000|2024-08-07 01:55:00|21.23|21.15|21.37|21.12|21.39|21.2|21.21|21.08|3
1722996000000|2024-08-07 02:00:00|21.35|21.1|21.6|21.3|21.64|21.45|21.34|21.09|0
1722996300000|2024-08-07 02:05:00|21.59|21.29|21.54|21.29|21.59|21.39|21.47|21.18|0
1722996600000|2024-08-07 02:10:00|21.47|21.39|22|21.75|22|21.83|21.47|21.39|3
1722996900000|2024-08-07 02:15:00|21.91|21.83|21.74|21.44|21.99|21.83|21.59|21.39|2
1722997200000|2024-08-07 02:20:00|21.72|21.42|21.54|21.29|21.72|21.44|21.54|21.27|0
1722997500000|2024-08-07 02:25:00|21.55|21.3|21.57|21.32|21.59|21.35|21.42|21.26|0
1722997800000|2024-08-07 02:30:00|21.59|21.34|21.59|21.34|21.6|21.34|21.4|21.17|2
1722998100000|2024-08-07 02:35:00|21.61|21.31|21.53|21.23|21.61|21.31|21.53|21.23|0
1722998400000|2024-08-07 02:40:00|21.54|21.24|21.54|21.24|21.54|21.24|21.45|21.19|0
1722998700000|2024-08-07 02:45:00|21.53|21.23|21.42|21.17|21.54|21.24|21.41|21.14|0
1722999000000|2024-08-07 02:50:00|21.41|21.16|21.49|21.19|21.54|21.24|21.41|21.16|0
1722999300000|2024-08-07 02:55:00|21.48|21.18|21.54|21.24|21.64|21.36|21.48|21.18|0
1722999600000|2024-08-07 03:00:00|21.53|21.23|21.63|21.33|21.63|21.33|21.48|21.18|0
1722999900000|2024-08-07 03:05:00|21.62|21.32|21.64|21.34|21.64|21.34|21.53|21.23|0
1723000200000|2024-08-07 03:10:00|21.66|21.36|21.59|21.29|21.71|21.44|21.55|21.25|0
1723000500000|2024-08-07 03:15:00|21.61|21.31|21.63|21.33|21.65|21.35|21.56|21.27|0
1723000800000|2024-08-07 03:20:00|21.64|21.34|21.5|21.25|21.64|21.34|21.5|21.25|0
1723001100000|2024-08-07 03:25:00|21.42|21.34|21.42|21.34|21.57|21.34|21.42|21.24|0
1723001400000|2024-08-07 03:30:00|21.52|21.27|21.56|21.31|21.57|21.36|21.44|21.27|0
1723001700000|2024-08-07 03:35:00|21.53|21.28|21.52|21.27|21.55|21.36|21.44|21.27|0
1723002000000|2024-08-07 03:40:00|21.48|21.23|21.42|21.17|21.5|21.34|21.34|21.16|1
1723002300000|2024-08-07 03:45:00|21.43|21.18|21.39|21.31|21.59|21.31|21.39|21.17|1
1723002600000|2024-08-07 03:50:00|21.41|21.33|21.34|21.04|21.41|21.33|21.31|21.04|2
1723002900000|2024-08-07 03:55:00|21.37|21.07|21.43|21.18|21.46|21.18|21.34|21.04|0
1723003200000|2024-08-07 04:00:00|21.41|21.11|21.45|21.2|21.65|21.4|21.19|21|38
1723003500000|2024-08-07 04:05:00|21.36|21.28|21.36|21.11|21.39|21.28|21.25|21.09|0
1723003800000|2024-08-07 04:10:00|21.28|21.2|21.37|21.12|21.39|21.22|21.28|21.11|3
1723004100000|2024-08-07 04:15:00|21.38|21.13|21.39|21.14|21.42|21.27|21.31|21.11|0
1723004400000|2024-08-07 04:20:00|21.38|21.13|21.28|21.03|21.38|21.13|21.18|21.03|0
1723004700000|2024-08-07 04:25:00|21.29|21.04|21.17|21.09|21.36|21.2|21.17|21.04|3
1723005000000|2024-08-07 04:30:00|21.18|21.1|21.16|21.08|21.21|21.13|21.16|21.08|2
1723005300000|2024-08-07 04:35:00|21.17|21.09|21.2|21.12|21.29|21.16|21.17|21.03|18
1723005600000|2024-08-07 04:40:00|21.22|21.14|21.23|20.98|21.29|21.14|21.12|20.98|9
1723005900000|2024-08-07 04:45:00|21.12|21.04|21.24|20.99|21.25|21.09|21.12|20.96|0
1723006200000|2024-08-07 04:50:00|21.17|21.09|21.23|20.98|21.23|21.09|21.13|20.97|0
1723006500000|2024-08-07 04:55:00|21.15|21.07|21.19|21.11|21.26|21.13|21.15|20.98|5
1723006800000|2024-08-07 05:00:00|21.26|21.01|21.37|21.12|21.4|21.18|21.17|21.01|1
1723007100000|2024-08-07 05:05:00|21.36|21.11|21.36|21.11|21.36|21.11|21.19|21.03|0
1723007400000|2024-08-07 05:10:00|21.33|21.08|21.34|21.26|21.4|21.26|21.29|21.08|0
1723007700000|2024-08-07 05:15:00|21.4|21.15|21.4|21.15|21.42|21.24|21.31|21.12|1
1723008000000|2024-08-07 05:20:00|21.41|21.16|21.42|21.17|21.46|21.21|21.27|21.12|0
1723008300000|2024-08-07 05:25:00|21.43|21.18|21.3|21.05|21.43|21.21|21.22|21.05|2
1723008600000|2024-08-07 05:30:00|21.22|21.14|21.38|21.13|21.43|21.14|21.21|21.05|0
1723008900000|2024-08-07 05:35:00|21.41|21.11|21.43|21.18|21.45|21.31|21.31|21.11|1
1723009200000|2024-08-07 05:40:00|21.36|21.28|21.58|21.28|21.59|21.39|21.36|21.18|3
1723009500000|2024-08-07 05:45:00|21.54|21.24|21.84|21.59|21.94|21.72|21.54|21.24|36
1723009800000|2024-08-07 05:50:00|21.89|21.64|21.66|21.58|21.92|21.76|21.66|21.49|3
1723010100000|2024-08-07 05:55:00|21.67|21.59|21.72|21.64|21.78|21.66|21.66|21.52|1
1723010400000|2024-08-07 06:00:00|21.83|21.58|21.76|21.68|21.92|21.81|21.66|21.58|55
1723010700000|2024-08-07 06:05:00|21.75|21.67|22.04|21.96|22.06|21.98|21.7|21.55|15
1723011000000|2024-08-07 06:10:00|22.03|21.95|22.01|21.93|22.33|22.18|21.92|21.84|68
1723011300000|2024-08-07 06:15:00|22.05|21.97|22.16|22.08|22.29|22.21|22.05|21.97|257
1723011600000|2024-08-07 06:20:00|22.13|22.05|22|21.92|22.16|22.08|22|21.92|12
1723011900000|2024-08-07 06:25:00|21.98|21.9|21.81|21.73|21.98|21.9|21.72|21.64|64
1723012200000|2024-08-07 06:30:00|21.84|21.76|21.8|21.72|21.89|21.81|21.74|21.66|11
1723012500000|2024-08-07 06:35:00|21.81|21.73|21.76|21.68|21.81|21.73|21.75|21.67|1
1723012800000|2024-08-07 06:40:00|21.75|21.67|21.76|21.68|21.77|21.69|21.69|21.61|15
1723013100000|2024-08-07 06:45:00|21.81|21.73|21.61|21.53|21.83|21.75|21.6|21.52|7
1723013400000|2024-08-07 06:50:00|21.59|21.51|21.8|21.72|21.81|21.73|21.55|21.47|34
1723013700000|2024-08-07 06:55:00|21.81|21.73|21.61|21.53|21.85|21.77|21.58|21.5|22
1723014000000|2024-08-07 07:00:00|21.58|21.5|21.69|21.61|21.9|21.82|21.58|21.5|315
1723014300000|2024-08-07 07:05:00|21.71|21.63|21.54|21.46|21.74|21.66|21.44|21.36|161
1723014600000|2024-08-07 07:10:00|21.57|21.49|21.7|21.62|21.8|21.72|21.49|21.41|222
1723014900000|2024-08-07 07:15:00|21.69|21.61|21.55|21.47|21.74|21.66|21.5|21.42|928
1723015200000|2024-08-07 07:20:00|21.54|21.46|21.87|21.79|21.88|21.8|21.54|21.46|585
1723015500000|2024-08-07 07:25:00|21.9|21.82|21.67|21.59|21.9|21.82|21.66|21.58|500
1723015800000|2024-08-07 07:30:00|21.68|21.6|21.46|21.38|21.68|21.6|21.46|21.38|526
1723016100000|2024-08-07 07:35:00|21.43|21.35|21.07|20.99|21.49|21.41|21.06|20.98|337
1723016400000|2024-08-07 07:40:00|21.08|21|21.19|21.11|21.19|21.11|20.91|20.83|178
1723016700000|2024-08-07 07:45:00|21.16|21.08|21.29|21.21|21.35|21.27|21.16|21.08|613
1723017000000|2024-08-07 07:50:00|21.24|21.16|21.29|21.21|21.34|21.26|21.23|21.15|170
1723017300000|2024-08-07 07:55:00|21.28|21.2|21.31|21.23|21.31|21.23|21.14|21.06|102
1723017600000|2024-08-07 08:00:00|21.26|21.18|21.26|21.18|21.35|21.27|21.21|21.13|191
1723017900000|2024-08-07 08:05:00|21.24|21.16|21.19|21.11|21.26|21.18|21.09|21.01|69
1723018200000|2024-08-07 08:10:00|21.17|21.09|21.23|21.15|21.29|21.21|21.13|21.05|183
1723018500000|2024-08-07 08:15:00|21.21|21.13|21.21|21.13|21.28|21.2|21.14|21.06|483
1723018800000|2024-08-07 08:20:00|21.22|21.14|21.19|21.11|21.28|21.2|21.18|21.1|178
1723019100000|2024-08-07 08:25:00|21.14|21.06|21.26|21.18|21.29|21.21|21.13|21.05|175
1723019400000|2024-08-07 08:30:00|21.28|21.2|21.24|21.16|21.31|21.23|21.23|21.15|45
1723019700000|2024-08-07 08:35:00|21.23|21.15|21.05|20.97|21.28|21.2|20.99|20.91|145
1723020000000|2024-08-07 08:40:00|21.04|20.96|21.05|20.97|21.08|21|20.99|20.91|48
1723020300000|2024-08-07 08:45:00|21.06|20.98|20.78|20.7|21.06|20.98|20.76|20.68|96
1723020600000|2024-08-07 08:50:00|20.76|20.68|20.79|20.71|20.84|20.76|20.73|20.65|119
1723020900000|2024-08-07 08:55:00|20.76|20.68|20.79|20.71|20.83|20.75|20.74|20.66|33
1723021200000|2024-08-07 09:00:00|20.77|20.69|20.79|20.71|20.82|20.74|20.67|20.59|218
1723021500000|2024-08-07 09:05:00|20.77|20.69|20.78|20.7|20.82|20.74|20.71|20.63|165
1723021800000|2024-08-07 09:10:00|20.77|20.69|20.82|20.74|20.82|20.74|20.74|20.66|49
1723022100000|2024-08-07 09:15:00|20.86|20.78|20.89|20.81|20.94|20.86|20.82|20.74|82
1723022400000|2024-08-07 09:20:00|20.86|20.78|20.76|20.68|20.89|20.81|20.72|20.64|71
1723022700000|2024-08-07 09:25:00|20.74|20.66|20.72|20.64|20.77|20.69|20.68|20.6|90
1723023000000|2024-08-07 09:30:00|20.71|20.63|20.72|20.64|20.77|20.69|20.66|20.58|279
1723023300000|2024-08-07 09:35:00|20.71|20.63|20.57|20.49|20.72|20.64|20.57|20.49|220
1723023600000|2024-08-07 09:40:00|20.56|20.48|20.64|20.56|20.66|20.58|20.52|20.44|157
1723023900000|2024-08-07 09:45:00|20.66|20.58|20.59|20.51|20.67|20.59|20.54|20.46|138
1723024200000|2024-08-07 09:50:00|20.56|20.48|20.51|20.43|20.63|20.55|20.45|20.37|269
1723024500000|2024-08-07 09:55:00|20.52|20.44|20.37|20.29|20.54|20.46|20.37|20.29|101
1723024800000|2024-08-07 10:00:00|20.35|20.27|20.32|20.24|20.37|20.29|20.31|20.23|369
1723025100000|2024-08-07 10:05:00|20.31|20.23|20.31|20.23|20.36|20.28|20.27|20.19|172
1723025400000|2024-08-07 10:10:00|20.32|20.24|20.31|20.23|20.36|20.28|20.31|20.23|179
1723025700000|2024-08-07 10:15:00|20.32|20.24|20.32|20.24|20.4|20.32|20.31|20.23|126
1723026000000|2024-08-07 10:20:00|20.31|20.23|20.31|20.23|20.34|20.26|20.28|20.2|128
1723026300000|2024-08-07 10:25:00|20.32|20.24|20.32|20.24|20.34|20.26|20.31|20.23|154
1723026600000|2024-08-07 10:30:00|20.27|20.19|20.31|20.23|20.36|20.28|20.25|20.17|319
1723026900000|2024-08-07 10:35:00|20.29|20.21|20.32|20.24|20.34|20.26|20.29|20.21|22
1723027200000|2024-08-07 10:40:00|20.27|20.19|20.39|20.31|20.41|20.33|20.27|20.19|1077
1723027500000|2024-08-07 10:45:00|20.38|20.3|20.27|20.19|20.39|20.31|20.27|20.19|69
1723027800000|2024-08-07 10:50:00|20.26|20.18|20.27|20.19|20.31|20.23|20.25|20.17|104
1723028100000|2024-08-07 10:55:00|20.26|20.18|20.22|20.14|20.27|20.19|20.2|20.12|140
1723028400000|2024-08-07 11:00:00|20.2|20.12|20.25|20.17|20.3|20.22|20.19|20.11|65
1723028700000|2024-08-07 11:05:00|20.24|20.16|20.28|20.2|20.3|20.22|20.2|20.12|95
1723029000000|2024-08-07 11:10:00|20.27|20.19|20.29|20.21|20.33|20.25|20.27|20.19|24
1723029300000|2024-08-07 11:15:00|20.26|20.18|20.17|20.09|20.26|20.18|20.12|20.04|78
1723029600000|2024-08-07 11:20:00|20.19|20.11|20.18|20.1|20.21|20.13|20.12|20.04|78
1723029900000|2024-08-07 11:25:00|20.17|20.09|20.27|20.19|20.27|20.19|20.17|20.09|151
1723030200000|2024-08-07 11:30:00|20.26|20.18|20.26|20.18|20.32|20.24|20.17|20.09|170
1723030500000|2024-08-07 11:35:00|20.25|20.17|20.39|20.31|20.4|20.32|20.25|20.17|147
1723030800000|2024-08-07 11:40:00|20.41|20.33|20.32|20.24|20.41|20.33|20.28|20.2|59
1723031100000|2024-08-07 11:45:00|20.29|20.21|20.46|20.38|20.46|20.38|20.29|20.21|46
1723031400000|2024-08-07 11:50:00|20.49|20.41|20.54|20.46|20.54|20.46|20.44|20.36|107
1723031700000|2024-08-07 11:55:00|20.52|20.44|20.49|20.41|20.59|20.51|20.49|20.41|54
1723032000000|2024-08-07 12:00:00|20.54|20.46|20.59|20.51|20.64|20.56|20.49|20.41|123
1723032300000|2024-08-07 12:05:00|20.6|20.52|20.59|20.51|20.72|20.64|20.57|20.49|141
1723032600000|2024-08-07 12:10:00|20.61|20.53|20.57|20.49|20.62|20.54|20.57|20.49|83
1723032900000|2024-08-07 12:15:00|20.58|20.5|20.62|20.54|20.64|20.56|20.57|20.49|61
1723033200000|2024-08-07 12:20:00|20.63|20.55|20.6|20.52|20.67|20.59|20.53|20.45|103
1723033500000|2024-08-07 12:25:00|20.65|20.57|20.62|20.54|20.67|20.59|20.6|20.52|103
1723033800000|2024-08-07 12:30:00|20.6|20.52|20.6|20.52|20.65|20.57|20.55|20.47|43
1723034100000|2024-08-07 12:35:00|20.59|20.51|20.4|20.32|20.62|20.54|20.4|20.32|166
1723034400000|2024-08-07 12:40:00|20.41|20.33|20.47|20.39|20.53|20.45|20.4|20.32|92
1723034700000|2024-08-07 12:45:00|20.48|20.4|20.45|20.37|20.52|20.44|20.42|20.34|33
1723035000000|2024-08-07 12:50:00|20.46|20.38|20.53|20.45|20.53|20.45|20.45|20.37|223
1723035300000|2024-08-07 12:55:00|20.52|20.44|20.52|20.44|20.58|20.5|20.47|20.39|111
1723035600000|2024-08-07 13:00:00|20.5|20.42|20.52|20.44|20.55|20.47|20.46|20.38|105
1723035900000|2024-08-07 13:05:00|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|143
1723036200000|2024-08-07 13:10:00|20.48|20.4|20.59|20.51|20.59|20.51|20.46|20.38|85
1723036500000|2024-08-07 13:15:00|20.57|20.49|20.57|20.49|20.59|20.51|20.52|20.44|91
1723036800000|2024-08-07 13:20:00|20.58|20.5|20.52|20.44|20.62|20.54|20.5|20.42|61
1723037100000|2024-08-07 13:25:00|20.5|20.42|20.54|20.46|20.54|20.46|20.47|20.39|21
1723037400000|2024-08-07 13:30:00|20.55|20.47|20.52|20.44|20.65|20.57|20.49|20.41|350
1723037700000|2024-08-07 13:35:00|20.49|20.41|20.5|20.42|20.68|20.6|20.42|20.34|335
1723038000000|2024-08-07 13:40:00|20.54|20.46|20.51|20.43|20.7|20.62|20.51|20.43|192
1723038300000|2024-08-07 13:45:00|20.53|20.45|20.45|20.37|20.63|20.55|20.36|20.28|163
1723038600000|2024-08-07 13:50:00|20.47|20.39|20.4|20.32|20.54|20.46|20.38|20.3|202
1723038900000|2024-08-07 13:55:00|20.41|20.33|20.45|20.37|20.53|20.45|20.36|20.28|117
1723039200000|2024-08-07 14:00:00|20.43|20.35|20.75|20.67|20.75|20.67|20.38|20.3|201
1723039500000|2024-08-07 14:05:00|20.76|20.68|20.51|20.43|20.78|20.7|20.51|20.43|258
1723039800000|2024-08-07 14:10:00|20.54|20.46|20.61|20.53|20.66|20.58|20.5|20.42|113
1723040100000|2024-08-07 14:15:00|20.57|20.49|20.8|20.72|20.83|20.75|20.57|20.49|135
1723040400000|2024-08-07 14:20:00|20.78|20.7|20.76|20.68|20.8|20.72|20.65|20.57|81
1723040700000|2024-08-07 14:25:00|20.74|20.66|20.8|20.72|21.01|20.93|20.71|20.63|308
1723041000000|2024-08-07 14:30:00|20.78|20.7|20.49|20.41|20.86|20.78|20.45|20.37|742
1723041300000|2024-08-07 14:35:00|20.5|20.42|20.56|20.48|20.59|20.51|20.39|20.31|392
1723041600000|2024-08-07 14:40:00|20.54|20.46|20.29|20.21|20.56|20.48|20.29|20.21|585
1723041900000|2024-08-07 14:45:00|20.26|20.18|20.19|20.11|20.31|20.23|20.12|20.04|2326
1723042200000|2024-08-07 14:50:00|20.21|20.13|20.26|20.18|20.27|20.19|20.15|20.07|352
1723042500000|2024-08-07 14:55:00|20.22|20.14|20.1|20.02|20.22|20.14|20.07|19.99|384
1723042800000|2024-08-07 15:00:00|20.09|20.01|19.99|19.91|20.25|20.17|19.99|19.91|472
1723043100000|2024-08-07 15:05:00|20.02|19.94|19.94|19.86|20.1|20.02|19.89|19.81|278
1723043400000|2024-08-07 15:10:00|19.99|19.91|20.04|19.96|20.16|20.08|19.97|19.89|248
1723043700000|2024-08-07 15:15:00|20.05|19.97|20.09|20.01|20.16|20.08|20.02|19.94|293
1723044000000|2024-08-07 15:20:00|20.1|20.02|20.19|20.11|20.21|20.13|20.1|20.02|296
1723044300000|2024-08-07 15:25:00|20.22|20.14|20.17|20.09|20.29|20.21|20.17|20.09|589
1723044600000|2024-08-07 15:30:00|20.16|20.08|20.17|20.09|20.27|20.19|20.12|20.04|569
1723044900000|2024-08-07 15:35:00|20.19|20.11|20.07|19.99|20.21|20.13|20.04|19.96|110
1723045200000|2024-08-07 15:40:00|20.09|20.01|20.17|20.09|20.17|20.09|20.01|19.93|72
1723045500000|2024-08-07 15:45:00|20.22|20.14|20.51|20.43|20.59|20.51|20.2|20.12|195
1723045800000|2024-08-07 15:50:00|20.49|20.41|20.51|20.43|20.57|20.49|20.41|20.33|50
1723046100000|2024-08-07 15:55:00|20.5|20.42|20.47|20.39|20.57|20.49|20.42|20.34|32
1723046400000|2024-08-07 16:00:00|20.5|20.42|21.15|21.07|21.29|21.21|20.47|20.39|225
1723046700000|2024-08-07 16:05:00|21.16|21.08|20.96|20.88|21.17|21.09|20.86|20.78|54
1723047000000|2024-08-07 16:10:00|20.97|20.89|20.79|20.71|21.01|20.93|20.76|20.68|20
1723047300000|2024-08-07 16:15:00|20.8|20.72|21.07|20.99|21.07|20.99|20.71|20.63|18
1723047600000|2024-08-07 16:20:00|21.11|21.03|20.97|20.89|21.12|21.04|20.81|20.73|19
1723047900000|2024-08-07 16:25:00|20.96|20.88|20.96|20.88|21.06|20.98|20.85|20.77|18
1723048200000|2024-08-07 16:30:00|20.94|20.86|20.96|20.88|21.17|21.09|20.91|20.83|18
1723048500000|2024-08-07 16:35:00|20.97|20.89|21.12|21.04|21.12|21.04|20.91|20.83|13
1723048800000|2024-08-07 16:40:00|21.11|21.03|21.46|21.38|21.46|21.38|20.96|20.88|113
1723049100000|2024-08-07 16:45:00|21.44|21.36|21.73|21.65|21.84|21.76|21.28|21.2|104
1723049400000|2024-08-07 16:50:00|21.7|21.62|21.85|21.77|21.97|21.89|21.6|21.52|309
1723049700000|2024-08-07 16:55:00|21.81|21.73|21.67|21.59|21.9|21.82|21.56|21.48|26
1723050000000|2024-08-07 17:00:00|21.69|21.61|21.79|21.71|21.96|21.88|21.55|21.47|30
1723050300000|2024-08-07 17:05:00|21.76|21.68|21.93|21.85|21.97|21.89|21.58|21.5|101
1723050600000|2024-08-07 17:10:00|21.92|21.84|22.07|21.99|22.24|22.16|21.78|21.7|180
1723050900000|2024-08-07 17:15:00|22.08|22|22.17|22.09|22.41|22.33|22.04|21.96|50
1723051200000|2024-08-07 17:20:00|22.16|22.08|21.58|21.5|22.16|22.08|21.55|21.47|53
1723051500000|2024-08-07 17:25:00|21.56|21.48|21.76|21.68|21.83|21.75|21.34|21.26|40
1723051800000|2024-08-07 17:30:00|21.75|21.67|21.62|21.54|21.78|21.7|21.44|21.36|75
1723052100000|2024-08-07 17:35:00|21.63|21.55|21.42|21.34|21.63|21.55|21.3|21.22|15
1723052400000|2024-08-07 17:40:00|21.43|21.35|21.68|21.6|21.72|21.64|21.26|21.18|27
1723052700000|2024-08-07 17:45:00|21.69|21.61|21.99|21.91|22.02|21.94|21.53|21.45|24
1723053000000|2024-08-07 17:50:00|21.98|21.9|22.06|21.98|22.24|22.16|21.92|21.84|32
1723053300000|2024-08-07 17:55:00|22.07|21.99|22.14|22.06|22.38|22.3|22.06|21.98|118
1723053600000|2024-08-07 18:00:00|22.16|22.08|22.06|21.98|22.21|22.13|22.06|21.98|26
1723053900000|2024-08-07 18:05:00|22.08|22|22.38|22.3|22.41|22.33|22.01|21.93|81
1723054200000|2024-08-07 18:10:00|22.37|22.29|22.98|22.9|22.98|22.9|22.33|22.25|205
1723054500000|2024-08-07 18:15:00|22.93|22.85|22.8|22.72|23.28|23.2|22.66|22.58|80
1723054800000|2024-08-07 18:20:00|22.81|22.73|22.57|22.49|22.88|22.8|22.4|22.32|174
1723055100000|2024-08-07 18:25:00|22.56|22.48|22.21|22.13|22.56|22.48|22.11|22.03|24
1723055400000|2024-08-07 18:30:00|22.25|22.17|22.4|22.32|22.6|22.52|22.15|22.07|34
1723055700000|2024-08-07 18:35:00|22.41|22.33|22.51|22.43|22.68|22.6|22.37|22.29|69
1723056000000|2024-08-07 18:40:00|22.53|22.45|22.47|22.39|22.53|22.45|22.25|22.17|42
1723056300000|2024-08-07 18:45:00|22.49|22.41|22.62|22.54|22.79|22.71|22.28|22.2|120
1723056600000|2024-08-07 18:50:00|22.61|22.53|22.49|22.41|22.66|22.58|22.29|22.21|36
1723056900000|2024-08-07 18:55:00|22.5|22.42|22.34|22.26|22.5|22.42|22.19|22.11|13
1723057200000|2024-08-07 19:00:00|22.33|22.25|21.8|21.72|22.33|22.25|21.78|21.7|28
1723057500000|2024-08-07 19:05:00|21.81|21.73|21.94|21.86|21.99|21.91|21.67|21.59|37
1723057800000|2024-08-07 19:10:00|21.93|21.85|21.91|21.83|22.06|21.98|21.69|21.61|29
1723058100000|2024-08-07 19:15:00|21.89|21.81|21.79|21.71|21.89|21.81|21.65|21.57|10
1723058400000|2024-08-07 19:20:00|21.77|21.69|21.84|21.76|21.92|21.84|21.59|21.51|18
1723058700000|2024-08-07 19:25:00|21.83|21.75|21.79|21.71|21.99|21.91|21.67|21.59|25
1723059000000|2024-08-07 19:30:00|21.77|21.69|21.92|21.84|22.13|22.05|21.75|21.67|67
1723059300000|2024-08-07 19:35:00|21.93|21.85|21.85|21.77|21.93|21.85|21.67|21.59|14
1723059600000|2024-08-07 19:40:00|21.87|21.79|21.84|21.76|22.01|21.93|21.82|21.74|11
1723059900000|2024-08-07 19:45:00|21.83|21.75|21.71|21.63|21.89|21.81|21.64|21.56|10
1723060200000|2024-08-07 19:50:00|21.72|21.64|22.09|22.01|22.1|22.02|21.55|21.47|33
1723060500000|2024-08-07 19:55:00|22.05|21.97|22.24|21.94|22.53|22.39|21.95|21.87|55
1723060800000|2024-08-07 20:00:00|22.23|21.93|22.2|21.9|22.23|21.93|22.2|21.9|0
1723076100000|2024-08-08 00:15:00|22.54|22.24|22.46|22.16|22.55|22.25|22.46|22.16|0
1723076400000|2024-08-08 00:20:00|22.43|22.13|22.47|22.17|22.52|22.22|22.38|22.08|0
1723076700000|2024-08-08 00:25:00|22.44|22.14|22.46|22.16|22.49|22.19|22.44|22.14|0
1723077000000|2024-08-08 00:30:00|22.44|22.14|22.43|22.13|22.46|22.16|22.42|22.12|0
1723077300000|2024-08-08 00:35:00|22.5|22.2|22.56|22.31|22.56|22.37|22.35|22.2|1
1723077600000|2024-08-08 00:40:00|22.54|22.29|22.5|22.2|22.56|22.42|22.34|22.18|5
1723077900000|2024-08-08 00:45:00|22.51|22.21|22.5|22.2|22.55|22.25|22.48|22.18|0
1723078200000|2024-08-08 00:50:00|22.48|22.18|22.38|22.08|22.5|22.22|22.24|22.06|62
1723078500000|2024-08-08 00:55:00|22.26|22.18|22.74|22.44|22.74|22.44|22.17|22.02|8
1723078800000|2024-08-08 01:00:00|22.73|22.43|22.33|22.03|22.77|22.47|22.33|22.03|0
1723079100000|2024-08-08 01:05:00|22.34|22.04|22.33|22.03|22.57|22.27|21.92|21.69|71
1723079400000|2024-08-08 01:10:00|22.38|22.08|22.26|21.96|22.38|22.19|22.15|21.93|43
1723079700000|2024-08-08 01:15:00|22.25|21.95|22.2|21.9|22.25|21.95|22.17|21.87|0
1723080000000|2024-08-08 01:20:00|22.18|21.88|22.18|21.88|22.23|21.93|22.18|21.88|0
1723080300000|2024-08-08 01:25:00|22.16|21.86|22.13|21.83|22.16|21.86|22|21.7|0
1723080600000|2024-08-08 01:30:00|22.15|21.85|22.15|21.85|22.18|21.88|22.05|21.75|0
1723080900000|2024-08-08 01:35:00|22.08|21.78|22.15|21.85|22.15|21.85|22.08|21.78|0
1723081200000|2024-08-08 01:40:00|22.07|21.77|22.1|21.8|22.1|21.8|22.05|21.75|0
1723081500000|2024-08-08 01:45:00|22.07|21.77|22.03|21.73|22.07|21.77|22.03|21.73|0
1723081800000|2024-08-08 01:50:00|22.07|21.77|22.02|21.72|22.1|21.8|22.01|21.71|1
1723082100000|2024-08-08 01:55:00|22.06|21.76|22.01|21.71|22.06|21.76|22.01|21.71|0
1723082400000|2024-08-08 02:00:00|22.02|21.72|22|21.7|22.02|21.72|21.98|21.68|1
1723082700000|2024-08-08 02:05:00|22.01|21.76|21.92|21.62|22.01|21.84|21.91|21.61|7
1723083000000|2024-08-08 02:10:00|21.9|21.6|21.85|21.6|21.9|21.61|21.85|21.6|0
1723083300000|2024-08-08 02:15:00|21.78|21.7|21.97|21.67|21.98|21.78|21.78|21.55|2
1723083600000|2024-08-08 02:20:00|21.95|21.65|21.61|21.36|21.95|21.67|21.56|21.36|2
1723083900000|2024-08-08 02:25:00|21.63|21.38|21.63|21.38|21.72|21.47|21.61|21.36|0
1723084200000|2024-08-08 02:30:00|21.62|21.37|21.71|21.46|21.72|21.53|21.49|21.33|9
1723084500000|2024-08-08 02:35:00|21.63|21.55|21.62|21.54|21.71|21.55|21.54|21.35|4
1723084800000|2024-08-08 02:40:00|21.63|21.55|22.11|21.86|22.26|22.01|21.6|21.46|7
1723085100000|2024-08-08 02:45:00|22.23|21.98|21.93|21.63|22.23|21.98|21.9|21.63|1
1723085400000|2024-08-08 02:50:00|21.96|21.66|22.15|21.9|22.18|21.98|21.79|21.53|5
1723085700000|2024-08-08 02:55:00|22.16|21.91|22.23|21.93|22.25|21.95|21.99|21.83|0
1723086000000|2024-08-08 03:00:00|22.22|21.92|21.95|21.87|22.28|22.1|21.95|21.72|0
1723086300000|2024-08-08 03:05:00|22.05|21.8|22.06|21.81|22.08|21.87|21.91|21.73|0
1723086600000|2024-08-08 03:10:00|22.04|21.79|22.05|21.75|22.05|21.88|21.9|21.74|0
1723086900000|2024-08-08 03:15:00|22.03|21.73|22.03|21.78|22.03|21.85|21.93|21.73|0
1723087200000|2024-08-08 03:20:00|22|21.75|21.98|21.73|22.08|21.8|21.81|21.65|0
1723087500000|2024-08-08 03:25:00|21.95|21.7|22.1|21.8|22.1|21.8|21.89|21.64|0
1723087800000|2024-08-08 03:30:00|22.11|21.81|22.15|21.9|22.2|21.9|22.08|21.81|0
1723088100000|2024-08-08 03:35:00|22.1|21.85|22.13|21.88|22.18|21.88|22.1|21.85|0
1723088400000|2024-08-08 03:40:00|22.16|21.86|22.01|21.76|22.2|21.9|22.01|21.76|0
1723088700000|2024-08-08 03:45:00|22.05|21.8|22.05|21.8|22.15|21.85|22.04|21.79|0
1723089000000|2024-08-08 03:50:00|22.04|21.79|22.15|21.85|22.16|21.91|21.91|21.75|0
1723089300000|2024-08-08 03:55:00|22.11|21.81|22.28|22.03|22.34|22.15|22.11|21.81|1
1723089600000|2024-08-08 04:00:00|22.27|22.02|22.36|22.11|22.36|22.11|22.25|22|0
1723089900000|2024-08-08 04:05:00|22.37|22.12|22.25|22|22.38|22.15|22.2|21.98|0
1723090200000|2024-08-08 04:10:00|22.18|21.93|22.29|21.99|22.38|22.11|22.09|21.84|1
1723090500000|2024-08-08 04:15:00|22.28|21.98|22.16|22.08|22.28|22.08|22.13|21.91|0
1723090800000|2024-08-08 04:20:00|22.17|22.09|22.19|21.94|22.24|22.09|22.14|21.94|1
1723091100000|2024-08-08 04:25:00|22.22|21.97|22.2|21.95|22.24|22.03|22.11|21.94|1
1723091400000|2024-08-08 04:30:00|22.11|22.03|22.18|21.93|22.24|22.1|22.06|21.91|1
1723091700000|2024-08-08 04:35:00|22.16|21.91|22.22|21.97|22.27|22.02|22.16|21.91|0
1723092000000|2024-08-08 04:40:00|22.25|22|22.2|22.12|22.32|22.2|22.19|22|1
1723092300000|2024-08-08 04:45:00|22.3|22.05|22.29|22.04|22.32|22.18|22.19|22.03|2
1723092600000|2024-08-08 04:50:00|22.21|22.13|22.19|22.11|22.29|22.13|22.19|22|0
1723092900000|2024-08-08 04:55:00|22.18|22.1|22.14|21.89|22.24|22.1|22.04|21.81|1
1723093200000|2024-08-08 05:00:00|22.08|22|22.04|21.79|22.14|22|21.91|21.63|2
1723093500000|2024-08-08 05:05:00|22.01|21.76|21.98|21.9|22.14|21.98|21.95|21.74|3
1723093800000|2024-08-08 05:10:00|22.02|21.77|22.05|21.8|22.07|21.94|21.94|21.69|10
1723094100000|2024-08-08 05:15:00|22.04|21.79|22.04|21.96|22.14|21.98|21.95|21.74|2
1723094400000|2024-08-08 05:20:00|22.14|21.89|22.15|21.9|22.15|22|22.03|21.87|1
1723094700000|2024-08-08 05:25:00|22.06|21.98|22.1|21.85|22.17|22.01|22.01|21.78|6
1723095000000|2024-08-08 05:30:00|22.02|21.94|21.99|21.91|22.12|21.96|21.96|21.73|1
1723095300000|2024-08-08 05:35:00|22.01|21.93|22.06|21.98|22.14|21.98|21.94|21.75|14
1723095600000|2024-08-08 05:40:00|22.14|21.89|22.34|22.09|22.59|22.35|22.06|21.89|14
1723095900000|2024-08-08 05:45:00|22.38|22.08|22.34|22.09|22.4|22.16|22.16|21.98|2
1723096200000|2024-08-08 05:50:00|22.29|22.21|22.31|22.23|22.45|22.29|22.26|22.15|3
1723096500000|2024-08-08 05:55:00|22.39|22.14|22.27|22.19|22.39|22.22|22.19|22.09|4
1723096800000|2024-08-08 06:00:00|22.26|22.18|22.24|22.16|22.4|22.28|22.11|22.03|40
1723097100000|2024-08-08 06:05:00|22.19|22.11|22.13|22.05|22.27|22.16|22.12|21.98|7
1723097400000|2024-08-08 06:10:00|22.12|22.04|22.2|22.12|22.2|22.12|22|21.92|13
1723097700000|2024-08-08 06:15:00|22.23|22.15|21.8|21.72|22.25|22.17|21.8|21.72|46
1723098000000|2024-08-08 06:20:00|21.75|21.67|21.61|21.53|21.8|21.72|21.58|21.5|91
1723098300000|2024-08-08 06:25:00|21.65|21.57|21.7|21.62|21.85|21.77|21.64|21.56|29
1723098600000|2024-08-08 06:30:00|21.72|21.64|21.68|21.6|21.75|21.67|21.67|21.59|227
1723098900000|2024-08-08 06:35:00|21.67|21.59|21.8|21.72|21.83|21.75|21.65|21.57|38
1723099200000|2024-08-08 06:40:00|21.82|21.74|21.98|21.9|22|21.92|21.78|21.7|21
1723099500000|2024-08-08 06:45:00|21.96|21.88|21.9|21.82|22.08|22|21.9|21.82|17
1723099800000|2024-08-08 06:50:00|21.88|21.8|21.8|21.72|21.93|21.85|21.78|21.7|5
1723100100000|2024-08-08 06:55:00|21.78|21.7|21.68|21.6|21.82|21.74|21.62|21.54|516
1723100400000|2024-08-08 07:00:00|21.61|21.53|21.97|21.89|22.07|21.99|21.56|21.48|603
1723100700000|2024-08-08 07:05:00|21.98|21.9|21.8|21.72|22|21.92|21.67|21.59|177
1723101000000|2024-08-08 07:10:00|21.78|21.7|21.9|21.82|21.91|21.83|21.67|21.59|468
1723101300000|2024-08-08 07:15:00|21.91|21.83|21.85|21.77|21.96|21.88|21.75|21.67|162
1723101600000|2024-08-08 07:20:00|21.84|21.76|22.07|21.99|22.08|22|21.82|21.74|59
1723101900000|2024-08-08 07:25:00|22.06|21.98|22.15|22.07|22.28|22.2|22.05|21.97|475
1723102200000|2024-08-08 07:30:00|22.16|22.08|22.16|22.08|22.45|22.37|22.16|22.08|232
1723102500000|2024-08-08 07:35:00|22.14|22.06|22.17|22.09|22.33|22.25|22.11|22.03|197
1723102800000|2024-08-08 07:40:00|22.19|22.11|22.2|22.12|22.25|22.17|22.07|21.99|136
1723103100000|2024-08-08 07:45:00|22.16|22.08|22.03|21.95|22.26|22.18|21.98|21.9|197
1723103400000|2024-08-08 07:50:00|22.02|21.94|22.11|22.03|22.16|22.08|21.95|21.87|741
1723103700000|2024-08-08 07:55:00|22.09|22.01|22.06|21.98|22.2|22.12|22.01|21.93|107
1723104000000|2024-08-08 08:00:00|22.07|21.99|22.1|22.02|22.16|22.08|22.01|21.93|107
1723104300000|2024-08-08 08:05:00|22.13|22.05|22.03|21.95|22.2|22.12|21.91|21.83|265
1723104600000|2024-08-08 08:10:00|22.04|21.96|21.95|21.87|22.13|22.05|21.94|21.86|80
1723104900000|2024-08-08 08:15:00|21.96|21.88|21.85|21.77|22.05|21.97|21.82|21.74|70
1723105200000|2024-08-08 08:20:00|21.9|21.82|21.95|21.87|22|21.92|21.88|21.8|128
1723105500000|2024-08-08 08:25:00|21.96|21.88|22.06|21.98|22.06|21.98|21.86|21.78|123
1723105800000|2024-08-08 08:30:00|22.05|21.97|21.96|21.88|22.06|21.98|21.92|21.84|51
1723106100000|2024-08-08 08:35:00|21.95|21.87|22.06|21.98|22.1|22.02|21.93|21.85|92
1723106400000|2024-08-08 08:40:00|22.05|21.97|22|21.92|22.11|22.03|21.96|21.88|105
1723106700000|2024-08-08 08:45:00|21.98|21.9|21.95|21.87|22.03|21.95|21.95|21.87|94
1723107000000|2024-08-08 08:50:00|21.96|21.88|21.97|21.89|22.01|21.93|21.95|21.87|117
1723107300000|2024-08-08 08:55:00|21.99|21.91|21.96|21.88|22.02|21.94|21.88|21.8|110
1723107600000|2024-08-08 09:00:00|21.97|21.89|21.98|21.9|21.98|21.9|21.93|21.85|108
1723107900000|2024-08-08 09:05:00|21.96|21.88|22|21.92|22.03|21.95|21.93|21.85|25
1723108200000|2024-08-08 09:10:00|22.04|21.96|22.04|21.96|22.09|22.01|22|21.92|33
1723108500000|2024-08-08 09:15:00|22.06|21.98|22.11|22.03|22.16|22.08|22.04|21.96|140
1723108800000|2024-08-08 09:20:00|22.09|22.01|22.17|22.09|22.18|22.1|22.04|21.96|114
1723109100000|2024-08-08 09:25:00|22.18|22.1|22.24|22.16|22.28|22.2|22.17|22.09|82
1723109400000|2024-08-08 09:30:00|22.26|22.18|22.16|22.08|22.29|22.21|22.16|22.08|34
1723109700000|2024-08-08 09:35:00|22.19|22.11|22.21|22.13|22.29|22.21|22.16|22.08|52
1723110000000|2024-08-08 09:40:00|22.24|22.16|22.31|22.23|22.32|22.24|22.19|22.11|452
1723110300000|2024-08-08 09:45:00|22.32|22.24|22.31|22.23|22.33|22.25|22.16|22.08|2852
1723110600000|2024-08-08 09:50:00|22.33|22.25|22.29|22.21|22.43|22.35|22.23|22.15|103
1723110900000|2024-08-08 09:55:00|22.27|22.19|22.26|22.18|22.33|22.25|22.23|22.15|36
1723111200000|2024-08-08 10:00:00|22.25|22.17|22.34|22.26|22.35|22.27|22.21|22.13|76
1723111500000|2024-08-08 10:05:00|22.31|22.23|22.3|22.22|22.35|22.27|22.24|22.16|191
1723111800000|2024-08-08 10:10:00|22.31|22.23|22.18|22.1|22.33|22.25|22.17|22.09|141
1723112100000|2024-08-08 10:15:00|22.19|22.11|22.09|22.01|22.2|22.12|22.05|21.97|371
1723112400000|2024-08-08 10:20:00|22.07|21.99|22.05|21.97|22.12|22.04|22.03|21.95|93
1723112700000|2024-08-08 10:25:00|22.06|21.98|22.06|21.98|22.08|22|22.03|21.95|21
1723113000000|2024-08-08 10:30:00|22.08|22|22.02|21.94|22.08|22|21.96|21.88|153
1723113300000|2024-08-08 10:35:00|22.03|21.95|22.04|21.96|22.06|21.98|21.97|21.89|38
1723113600000|2024-08-08 10:40:00|22.03|21.95|22.03|21.95|22.06|21.98|21.98|21.9|32
1723113900000|2024-08-08 10:45:00|22.02|21.94|21.93|21.85|22.03|21.95|21.91|21.83|196
1723114200000|2024-08-08 10:50:00|21.91|21.83|21.98|21.9|22.03|21.95|21.91|21.83|14
1723114500000|2024-08-08 10:55:00|21.96|21.88|21.98|21.9|22.03|21.95|21.93|21.85|53
1723114800000|2024-08-08 11:00:00|21.99|21.91|22.05|21.97|22.11|22.03|21.98|21.9|33
1723115100000|2024-08-08 11:05:00|22.04|21.96|21.98|21.9|22.06|21.98|21.97|21.89|65
1723115400000|2024-08-08 11:10:00|21.97|21.89|21.94|21.86|21.98|21.9|21.88|21.8|170
1723115700000|2024-08-08 11:15:00|21.93|21.85|21.91|21.83|21.98|21.9|21.88|21.8|889
1723116000000|2024-08-08 11:20:00|21.89|21.81|21.96|21.88|21.97|21.89|21.89|21.81|350
1723116300000|2024-08-08 11:25:00|21.97|21.89|21.99|21.91|22.08|22|21.96|21.88|91
1723116600000|2024-08-08 11:30:00|22|21.92|22.03|21.95|22.13|22.05|21.99|21.91|92
1723116900000|2024-08-08 11:35:00|22.04|21.96|22.08|22|22.16|22.08|22.03|21.95|131
1723117200000|2024-08-08 11:40:00|22.09|22.01|22.06|21.98|22.13|22.05|22.04|21.96|125
1723117500000|2024-08-08 11:45:00|22.09|22.01|21.97|21.89|22.09|22.01|21.91|21.83|262
1723117800000|2024-08-08 11:50:00|21.94|21.86|22.04|21.96|22.04|21.96|21.91|21.83|331
1723118100000|2024-08-08 11:55:00|22.08|22|21.97|21.89|22.08|22|21.96|21.88|111
1723118400000|2024-08-08 12:00:00|22|21.92|22.02|21.94|22.02|21.94|21.92|21.84|147
1723118700000|2024-08-08 12:05:00|22|21.92|21.99|21.91|22.02|21.94|21.92|21.84|42
1723119000000|2024-08-08 12:10:00|22.01|21.93|21.99|21.91|22.04|21.96|21.91|21.83|74
1723119300000|2024-08-08 12:15:00|22.01|21.93|21.98|21.9|22.04|21.96|21.91|21.83|83
1723119600000|2024-08-08 12:20:00|21.96|21.88|22.19|22.11|22.21|22.13|21.96|21.88|46
1723119900000|2024-08-08 12:25:00|22.15|22.07|22.29|22.21|22.35|22.27|22.14|22.06|85
1723120200000|2024-08-08 12:30:00|22.31|22.23|21.44|21.36|22.31|22.23|21.44|21.36|489
1723120500000|2024-08-08 12:35:00|21.45|21.37|21.17|21.09|21.53|21.45|21.14|21.06|1994
1723120800000|2024-08-08 12:40:00|21.14|21.06|21.07|20.99|21.24|21.16|20.93|20.85|339
1723121100000|2024-08-08 12:45:00|21.05|20.97|21.21|21.13|21.31|21.23|21.01|20.93|194
1723121400000|2024-08-08 12:50:00|21.2|21.12|21.34|21.26|21.34|21.26|21.15|21.07|310
1723121700000|2024-08-08 12:55:00|21.36|21.28|21.59|21.51|21.59|21.51|21.34|21.26|334
1723122000000|2024-08-08 13:00:00|21.57|21.49|21.53|21.45|21.69|21.61|21.51|21.43|516
1723122300000|2024-08-08 13:05:00|21.48|21.4|21.51|21.43|21.68|21.6|21.48|21.4|274
1723122600000|2024-08-08 13:10:00|21.49|21.41|21.33|21.25|21.53|21.45|21.3|21.22|370
1723122900000|2024-08-08 13:15:00|21.31|21.23|21.2|21.12|21.39|21.31|21.19|21.11|292
1723123200000|2024-08-08 13:20:00|21.21|21.13|21.3|21.22|21.36|21.28|21.21|21.13|52
1723123500000|2024-08-08 13:25:00|21.32|21.24|21.31|21.23|21.39|21.31|21.26|21.18|119
1723123800000|2024-08-08 13:30:00|21.29|21.21|21.37|21.29|21.49|21.41|21.16|21.08|210
1723124100000|2024-08-08 13:35:00|21.39|21.31|21.46|21.38|21.51|21.43|21.26|21.18|252
1723124400000|2024-08-08 13:40:00|21.45|21.37|21.55|21.47|21.56|21.48|21.31|21.23|106
1723124700000|2024-08-08 13:45:00|21.53|21.45|21.71|21.63|21.76|21.68|21.46|21.38|119
1723125000000|2024-08-08 13:50:00|21.69|21.61|21.29|21.21|21.87|21.79|21.29|21.21|180
1723125300000|2024-08-08 13:55:00|21.3|21.22|21.29|21.21|21.41|21.33|21.23|21.15|31
1723125600000|2024-08-08 14:00:00|21.28|21.2|21.13|21.05|21.31|21.23|21.02|20.94|123
1723125900000|2024-08-08 14:05:00|21.11|21.03|21.06|20.98|21.19|21.11|21.01|20.93|178
1723126200000|2024-08-08 14:10:00|21.04|20.96|21.11|21.03|21.18|21.1|21.03|20.95|88
1723126500000|2024-08-08 14:15:00|21.12|21.04|21.28|21.2|21.31|21.23|21.11|21.03|357
1723126800000|2024-08-08 14:20:00|21.29|21.21|21.23|21.15|21.36|21.28|21.16|21.08|140
1723127100000|2024-08-08 14:25:00|21.21|21.13|21.24|21.16|21.34|21.26|21.19|21.11|203
1723127400000|2024-08-08 14:30:00|21.23|21.15|21.09|21.01|21.26|21.18|21.09|21.01|117
1723127700000|2024-08-08 14:35:00|21.11|21.03|20.91|20.83|21.14|21.06|20.9|20.82|569
1723128000000|2024-08-08 14:40:00|20.92|20.84|20.89|20.81|21.01|20.93|20.84|20.76|212
1723128300000|2024-08-08 14:45:00|20.87|20.79|20.7|20.62|20.93|20.85|20.68|20.6|447
1723128600000|2024-08-08 14:50:00|20.71|20.63|20.73|20.65|20.84|20.76|20.65|20.57|498
1723128900000|2024-08-08 14:55:00|20.74|20.66|20.7|20.62|20.79|20.71|20.68|20.6|252
1723129200000|2024-08-08 15:00:00|20.68|20.6|20.73|20.65|20.84|20.76|20.68|20.6|389
1723129500000|2024-08-08 15:05:00|20.74|20.66|20.76|20.68|20.81|20.73|20.68|20.6|125
1723129800000|2024-08-08 15:10:00|20.78|20.7|20.99|20.91|20.99|20.91|20.76|20.68|166
1723130100000|2024-08-08 15:15:00|20.98|20.9|20.96|20.88|21.04|20.96|20.89|20.81|158
1723130400000|2024-08-08 15:20:00|20.95|20.87|20.83|20.75|20.95|20.87|20.8|20.72|74
1723130700000|2024-08-08 15:25:00|20.84|20.76|20.91|20.83|20.91|20.83|20.73|20.65|358
1723131000000|2024-08-08 15:30:00|20.88|20.8|20.75|20.67|20.91|20.83|20.74|20.66|126
1723131300000|2024-08-08 15:35:00|20.76|20.68|20.8|20.72|20.85|20.77|20.69|20.61|153
1723131600000|2024-08-08 15:40:00|20.81|20.73|20.81|20.73|20.91|20.83|20.81|20.73|25
1723131900000|2024-08-08 15:45:00|20.8|20.72|20.81|20.73|20.88|20.8|20.71|20.63|21
1723132200000|2024-08-08 15:50:00|20.82|20.74|20.66|20.58|20.83|20.75|20.66|20.58|31
1723132500000|2024-08-08 15:55:00|20.67|20.59|20.61|20.53|20.71|20.63|20.59|20.51|60
1723132800000|2024-08-08 16:00:00|20.63|20.55|20.51|20.43|20.64|20.56|20.49|20.41|25
1723133100000|2024-08-08 16:05:00|20.53|20.45|20.61|20.53|20.61|20.53|20.48|20.4|62
1723133400000|2024-08-08 16:10:00|20.6|20.52|20.71|20.63|20.77|20.69|20.59|20.51|16
1723133700000|2024-08-08 16:15:00|20.72|20.64|20.76|20.68|20.84|20.76|20.71|20.63|27
1723134000000|2024-08-08 16:20:00|20.73|20.65|20.85|20.77|20.87|20.79|20.71|20.63|12
1723134300000|2024-08-08 16:25:00|20.82|20.74|20.94|20.86|20.94|20.86|20.82|20.74|138
1723134600000|2024-08-08 16:30:00|20.92|20.84|21.13|21.05|21.19|21.11|20.92|20.84|20
1723134900000|2024-08-08 16:35:00|21.11|21.03|21.23|21.15|21.31|21.23|21.11|21.03|14
1723135200000|2024-08-08 16:40:00|21.22|21.14|21.17|21.09|21.32|21.24|21.05|20.97|250
1723135500000|2024-08-08 16:45:00|21.19|21.11|21.07|20.99|21.19|21.11|20.99|20.91|20
1723135800000|2024-08-08 16:50:00|21.04|20.96|20.98|20.9|21.12|21.04|20.95|20.87|7
1723136100000|2024-08-08 16:55:00|20.96|20.88|20.99|20.91|21.04|20.96|20.89|20.81|8
1723136400000|2024-08-08 17:00:00|20.98|20.9|21.16|21.08|21.21|21.13|20.94|20.86|48
1723136700000|2024-08-08 17:05:00|21.18|21.1|21.13|21.05|21.23|21.15|21.09|21.01|83
1723137000000|2024-08-08 17:10:00|21.1|21.02|21.11|21.03|21.16|21.08|21.04|20.96|8
1723137300000|2024-08-08 17:15:00|21.13|21.05|21.05|20.97|21.14|21.06|21.02|20.94|27
1723137600000|2024-08-08 17:20:00|21.07|20.99|21.07|20.99|21.12|21.04|20.97|20.89|12
1723137900000|2024-08-08 17:25:00|21.02|20.94|20.87|20.79|21.04|20.96|20.86|20.78|14
1723138200000|2024-08-08 17:30:00|20.89|20.81|20.81|20.73|20.89|20.81|20.76|20.68|11
1723138500000|2024-08-08 17:35:00|20.82|20.74|20.77|20.69|20.92|20.84|20.76|20.68|9
1723138800000|2024-08-08 17:40:00|20.76|20.68|20.77|20.69|20.79|20.71|20.72|20.64|8
1723139100000|2024-08-08 17:45:00|20.75|20.67|20.82|20.74|20.82|20.74|20.75|20.67|6
1723139400000|2024-08-08 17:50:00|20.81|20.73|20.82|20.74|20.87|20.79|20.77|20.69|1
1723139700000|2024-08-08 17:55:00|20.84|20.76|20.87|20.79|20.87|20.79|20.82|20.74|15
1723140000000|2024-08-08 18:00:00|20.88|20.8|20.77|20.69|20.92|20.84|20.77|20.69|11
1723140300000|2024-08-08 18:05:00|20.81|20.73|20.84|20.76|20.87|20.79|20.77|20.69|1
1723140600000|2024-08-08 18:10:00|20.86|20.78|20.8|20.72|20.87|20.79|20.76|20.68|15
1723140900000|2024-08-08 18:15:00|20.78|20.7|20.77|20.69|20.81|20.73|20.76|20.68|7
1723141200000|2024-08-08 18:20:00|20.76|20.68|20.81|20.73|20.81|20.73|20.74|20.66|17
1723141500000|2024-08-08 18:25:00|20.84|20.76|20.93|20.85|20.94|20.86|20.79|20.71|5
1723141800000|2024-08-08 18:30:00|20.92|20.84|20.94|20.86|20.96|20.88|20.9|20.82|20
1723142100000|2024-08-08 18:35:00|20.95|20.87|20.91|20.83|20.95|20.87|20.89|20.81|3
1723142400000|2024-08-08 18:40:00|20.92|20.84|20.96|20.88|20.97|20.89|20.91|20.83|3
1723142700000|2024-08-08 18:45:00|20.94|20.86|20.9|20.82|20.96|20.88|20.87|20.79|6
1723143000000|2024-08-08 18:50:00|20.89|20.81|20.92|20.84|20.94|20.86|20.89|20.81|1
1723143300000|2024-08-08 18:55:00|20.91|20.83|20.92|20.84|20.92|20.84|20.86|20.78|7
1723143600000|2024-08-08 19:00:00|20.94|20.86|21.01|20.93|21.01|20.93|20.91|20.83|6
1723143900000|2024-08-08 19:05:00|21.02|20.94|20.74|20.66|21.07|20.99|20.74|20.66|25
1723144200000|2024-08-08 19:10:00|20.76|20.68|20.82|20.74|20.83|20.75|20.69|20.61|4
1723144500000|2024-08-08 19:15:00|20.8|20.72|20.82|20.74|20.86|20.78|20.77|20.69|7
1723144800000|2024-08-08 19:20:00|20.81|20.73|20.87|20.79|20.89|20.81|20.81|20.73|12
1723145100000|2024-08-08 19:25:00|20.86|20.78|20.92|20.84|20.95|20.87|20.83|20.75|3
1723145400000|2024-08-08 19:30:00|20.95|20.87|20.94|20.86|21.05|20.97|20.86|20.78|4
1723145700000|2024-08-08 19:35:00|20.92|20.84|20.87|20.79|21.03|20.95|20.84|20.76|16
1723146000000|2024-08-08 19:40:00|20.85|20.77|20.84|20.76|20.89|20.81|20.79|20.71|26
1723146300000|2024-08-08 19:45:00|20.87|20.79|20.81|20.73|20.92|20.84|20.8|20.72|25
1723146600000|2024-08-08 19:50:00|20.82|20.74|20.88|20.8|20.89|20.81|20.76|20.68|6
1723146900000|2024-08-08 19:55:00|20.87|20.79|20.8|20.55|20.91|20.83|20.67|20.53|69
1723147200000|2024-08-08 20:00:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1723162500000|2024-08-09 00:15:00|20.83|20.53|20.83|20.53|20.86|20.56|20.81|20.51|0
1723162800000|2024-08-09 00:20:00|20.82|20.52|20.86|20.61|20.93|20.63|20.82|20.52|0
1723163100000|2024-08-09 00:25:00|20.87|20.62|20.87|20.62|20.89|20.64|20.86|20.61|0
1723163400000|2024-08-09 00:30:00|20.79|20.71|20.87|20.62|20.94|20.75|20.79|20.59|0
1723163700000|2024-08-09 00:35:00|20.89|20.64|20.87|20.62|20.91|20.75|20.76|20.6|0
1723164000000|2024-08-09 00:40:00|20.89|20.64|21.04|20.74|21.12|20.86|20.79|20.62|1
1723164300000|2024-08-09 00:45:00|21.02|20.72|20.98|20.68|21.06|20.76|20.94|20.64|0
1723164600000|2024-08-09 00:50:00|20.96|20.66|20.99|20.69|21|20.7|20.9|20.6|0
1723164900000|2024-08-09 00:55:00|21.01|20.71|21|20.7|21.06|20.76|20.96|20.66|0
1723165200000|2024-08-09 01:00:00|20.97|20.67|20.94|20.64|21.02|20.72|20.91|20.64|0
1723165500000|2024-08-09 01:05:00|20.96|20.66|20.96|20.66|21|20.7|20.94|20.64|0
1723165800000|2024-08-09 01:10:00|20.93|20.68|20.91|20.66|20.98|20.71|20.89|20.64|0
1723166100000|2024-08-09 01:15:00|20.9|20.65|20.94|20.69|20.98|20.71|20.88|20.63|0
1723166400000|2024-08-09 01:20:00|20.98|20.68|20.94|20.69|20.98|20.71|20.89|20.63|0
1723166700000|2024-08-09 01:25:00|20.93|20.68|20.92|20.67|20.95|20.8|20.8|20.63|20
1723167000000|2024-08-09 01:30:00|20.93|20.68|20.9|20.65|20.93|20.76|20.72|20.58|0
1723167300000|2024-08-09 01:35:00|20.88|20.63|20.87|20.62|20.9|20.71|20.74|20.6|0
1723167600000|2024-08-09 01:40:00|20.74|20.66|20.9|20.65|20.91|20.71|20.74|20.58|0
1723167900000|2024-08-09 01:45:00|20.91|20.66|20.85|20.6|20.91|20.71|20.74|20.58|0
1723168200000|2024-08-09 01:50:00|20.83|20.58|20.78|20.7|20.88|20.71|20.74|20.58|0
1723168500000|2024-08-09 01:55:00|20.87|20.62|20.87|20.62|20.87|20.71|20.74|20.6|0
1723168800000|2024-08-09 02:00:00|20.78|20.7|20.79|20.71|20.93|20.74|20.78|20.62|0
1723169100000|2024-08-09 02:05:00|20.77|20.69|20.83|20.58|20.88|20.71|20.77|20.58|0
1723169400000|2024-08-09 02:10:00|20.88|20.63|20.74|20.66|20.88|20.66|20.72|20.58|0
1723169700000|2024-08-09 02:15:00|20.83|20.58|20.85|20.6|20.85|20.69|20.72|20.58|0
1723170000000|2024-08-09 02:20:00|20.72|20.64|20.85|20.6|20.85|20.69|20.72|20.58|0
1723170300000|2024-08-09 02:25:00|20.83|20.58|20.76|20.46|20.85|20.68|20.55|20.42|6
1723170600000|2024-08-09 02:30:00|20.74|20.44|20.68|20.38|20.74|20.44|20.64|20.38|0
1723170900000|2024-08-09 02:35:00|20.71|20.41|20.69|20.44|20.71|20.44|20.68|20.38|0
1723171200000|2024-08-09 02:40:00|20.71|20.41|20.66|20.36|20.71|20.44|20.66|20.36|0
1723171500000|2024-08-09 02:45:00|20.69|20.41|20.65|20.4|20.71|20.46|20.65|20.39|0
1723171800000|2024-08-09 02:50:00|20.66|20.41|20.65|20.4|20.67|20.48|20.5|20.4|0
1723172100000|2024-08-09 02:55:00|20.66|20.41|20.6|20.35|20.66|20.42|20.5|20.35|0
1723172400000|2024-08-09 03:00:00|20.65|20.4|20.68|20.43|20.68|20.43|20.6|20.35|0
1723172700000|2024-08-09 03:05:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723173000000|2024-08-09 03:10:00|20.61|20.53|20.7|20.45|20.7|20.56|20.59|20.43|0
1723173300000|2024-08-09 03:15:00|20.62|20.54|20.62|20.54|20.7|20.54|20.62|20.45|0
1723173600000|2024-08-09 03:20:00|20.66|20.58|20.64|20.56|20.72|20.58|20.62|20.45|0
1723173900000|2024-08-09 03:25:00|20.65|20.57|20.73|20.48|20.73|20.61|20.64|20.48|1
1723174200000|2024-08-09 03:30:00|20.65|20.57|20.62|20.54|20.73|20.61|20.62|20.46|0
1723174500000|2024-08-09 03:35:00|20.71|20.46|20.73|20.48|20.75|20.61|20.64|20.46|0
1723174800000|2024-08-09 03:40:00|20.67|20.59|20.71|20.46|20.75|20.59|20.65|20.46|0
1723175100000|2024-08-09 03:45:00|20.73|20.48|20.72|20.64|20.76|20.68|20.65|20.48|2
1723175400000|2024-08-09 03:50:00|20.74|20.66|20.65|20.57|20.74|20.66|20.65|20.57|0
1723175700000|2024-08-09 03:55:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1723176000000|2024-08-09 04:00:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1723176300000|2024-08-09 04:05:00|20.65|20.57|20.63|20.38|20.69|20.57|20.62|20.38|0
1723176600000|2024-08-09 04:10:00|20.64|20.39|20.68|20.38|20.69|20.41|20.64|20.38|0
1723176900000|2024-08-09 04:15:00|20.69|20.39|20.64|20.39|20.69|20.41|20.63|20.34|0
1723177200000|2024-08-09 04:20:00|20.63|20.38|20.64|20.39|20.69|20.39|20.63|20.36|0
1723177500000|2024-08-09 04:25:00|20.63|20.38|20.69|20.39|20.71|20.44|20.61|20.34|1
1723177800000|2024-08-09 04:30:00|20.71|20.41|20.74|20.44|20.74|20.46|20.68|20.39|0
1723178100000|2024-08-09 04:35:00|20.72|20.47|20.72|20.47|20.75|20.5|20.69|20.42|0
1723178400000|2024-08-09 04:40:00|20.75|20.5|20.65|20.57|20.83|20.66|20.64|20.47|0
1723178700000|2024-08-09 04:45:00|20.66|20.58|20.75|20.5|20.75|20.58|20.62|20.45|0
1723179000000|2024-08-09 04:50:00|20.73|20.48|20.75|20.5|20.77|20.52|20.73|20.48|0
1723179300000|2024-08-09 04:55:00|20.73|20.48|20.95|20.7|21.01|20.84|20.69|20.48|4
1723179600000|2024-08-09 05:00:00|20.85|20.77|21.03|20.78|21.05|20.89|20.82|20.66|2
1723179900000|2024-08-09 05:05:00|20.92|20.84|20.93|20.68|21.03|20.84|20.92|20.68|0
1723180200000|2024-08-09 05:10:00|20.94|20.69|20.95|20.7|20.97|20.78|20.85|20.65|1
1723180500000|2024-08-09 05:15:00|20.97|20.67|20.92|20.67|20.98|20.7|20.9|20.65|0
1723180800000|2024-08-09 05:20:00|20.93|20.68|21.02|20.72|21.31|21.04|20.88|20.63|4
1723181100000|2024-08-09 05:25:00|20.99|20.74|20.92|20.67|21.02|20.74|20.92|20.65|0
1723181400000|2024-08-09 05:30:00|20.95|20.7|20.95|20.7|20.95|20.77|20.85|20.64|0
1723181700000|2024-08-09 05:35:00|20.94|20.69|20.95|20.7|20.97|20.7|20.91|20.66|0
1723182000000|2024-08-09 05:40:00|20.97|20.72|20.9|20.65|20.97|20.72|20.9|20.65|0
1723182300000|2024-08-09 05:45:00|20.89|20.64|20.87|20.62|20.96|20.8|20.77|20.58|2
1723182600000|2024-08-09 05:50:00|20.89|20.64|20.76|20.68|20.92|20.74|20.76|20.62|1
1723182900000|2024-08-09 05:55:00|20.85|20.6|20.82|20.74|20.92|20.74|20.76|20.6|0
1723183200000|2024-08-09 06:00:00|20.83|20.75|20.84|20.76|20.88|20.8|20.75|20.67|36
1723183500000|2024-08-09 06:05:00|20.85|20.77|20.82|20.74|20.87|20.79|20.77|20.69|0
1723183800000|2024-08-09 06:10:00|20.79|20.71|20.77|20.69|20.81|20.73|20.73|20.65|17
1723184100000|2024-08-09 06:15:00|20.78|20.7|20.82|20.74|20.83|20.75|20.77|20.69|2
1723184400000|2024-08-09 06:20:00|20.8|20.72|20.72|20.64|20.8|20.72|20.72|20.64|2
1723184700000|2024-08-09 06:25:00|20.74|20.66|20.68|20.6|20.77|20.69|20.68|20.6|11
1723185000000|2024-08-09 06:30:00|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|2
1723185300000|2024-08-09 06:35:00|20.64|20.56|20.62|20.54|20.65|20.57|20.52|20.44|67
1723185600000|2024-08-09 06:40:00|20.61|20.53|20.61|20.53|20.62|20.54|20.6|20.52|9
1723185900000|2024-08-09 06:45:00|20.62|20.54|20.62|20.54|20.67|20.59|20.6|20.52|9
1723186200000|2024-08-09 06:50:00|20.61|20.53|20.66|20.58|20.67|20.59|20.6|20.52|10
1723186500000|2024-08-09 06:55:00|20.65|20.57|20.62|20.54|20.67|20.59|20.62|20.54|7
1723186800000|2024-08-09 07:00:00|20.61|20.53|20.65|20.57|20.71|20.63|20.61|20.53|29
1723187100000|2024-08-09 07:05:00|20.64|20.56|20.57|20.49|20.68|20.6|20.53|20.45|15
1723187400000|2024-08-09 07:10:00|20.58|20.5|20.5|20.42|20.58|20.5|20.45|20.37|138
1723187700000|2024-08-09 07:15:00|20.52|20.44|20.3|20.22|20.55|20.47|20.3|20.22|232
1723188000000|2024-08-09 07:20:00|20.29|20.21|20.33|20.25|20.35|20.27|20.29|20.21|91
1723188300000|2024-08-09 07:25:00|20.34|20.26|20.22|20.14|20.34|20.26|20.19|20.11|45
1723188600000|2024-08-09 07:30:00|20.2|20.12|19.94|19.86|20.24|20.16|19.94|19.86|235
1723188900000|2024-08-09 07:35:00|19.93|19.85|20.01|19.93|20.04|19.96|19.89|19.81|99
1723189200000|2024-08-09 07:40:00|19.99|19.91|19.99|19.91|20.04|19.96|19.97|19.89|66
1723189500000|2024-08-09 07:45:00|19.97|19.89|19.97|19.89|20.05|19.97|19.94|19.86|26
1723189800000|2024-08-09 07:50:00|19.99|19.91|19.87|19.79|19.99|19.91|19.84|19.76|24
1723190100000|2024-08-09 07:55:00|19.88|19.8|19.76|19.68|19.89|19.81|19.76|19.68|65
1723190400000|2024-08-09 08:00:00|19.73|19.65|19.76|19.68|19.81|19.73|19.71|19.63|110
1723190700000|2024-08-09 08:05:00|19.77|19.69|19.79|19.71|19.8|19.72|19.76|19.68|15
1723191000000|2024-08-09 08:10:00|19.76|19.68|19.81|19.73|19.82|19.74|19.74|19.66|23
1723191300000|2024-08-09 08:15:00|19.8|19.72|19.86|19.78|19.86|19.78|19.79|19.71|24
1723191600000|2024-08-09 08:20:00|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|0
1723191900000|2024-08-09 08:25:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|105
1723192200000|2024-08-09 08:30:00|19.77|19.69|19.75|19.67|19.79|19.71|19.7|19.62|446
1723192500000|2024-08-09 08:35:00|19.76|19.68|19.71|19.63|19.76|19.68|19.69|19.61|163
1723192800000|2024-08-09 08:40:00|19.72|19.64|19.71|19.63|19.76|19.68|19.66|19.58|146
1723193100000|2024-08-09 08:45:00|19.72|19.64|19.71|19.63|19.74|19.66|19.71|19.63|14
1723193400000|2024-08-09 08:50:00|19.69|19.61|19.62|19.54|19.69|19.61|19.61|19.53|32
1723193700000|2024-08-09 08:55:00|19.64|19.56|19.62|19.54|19.66|19.58|19.61|19.53|1061
1723194000000|2024-08-09 09:00:00|19.64|19.56|19.66|19.58|19.67|19.59|19.62|19.54|90
1723194300000|2024-08-09 09:05:00|19.64|19.56|19.66|19.58|19.67|19.59|19.62|19.54|37
1723194600000|2024-08-09 09:10:00|19.62|19.54|19.67|19.59|19.71|19.63|19.62|19.54|15
1723194900000|2024-08-09 09:15:00|19.66|19.58|19.67|19.59|19.69|19.61|19.66|19.58|32
1723195200000|2024-08-09 09:20:00|19.66|19.58|19.69|19.61|19.72|19.64|19.66|19.58|57
1723195500000|2024-08-09 09:25:00|19.68|19.6|19.72|19.64|19.72|19.64|19.67|19.59|78
1723195800000|2024-08-09 09:30:00|19.74|19.66|19.87|19.79|19.89|19.81|19.74|19.66|150
1723196100000|2024-08-09 09:35:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|222
1723196400000|2024-08-09 09:40:00|19.9|19.82|19.92|19.84|19.96|19.88|19.87|19.79|189
1723196700000|2024-08-09 09:45:00|19.96|19.88|20.02|19.94|20.05|19.97|19.92|19.84|477
1723197000000|2024-08-09 09:50:00|20.01|19.93|19.92|19.84|20.02|19.94|19.91|19.83|39
1723197300000|2024-08-09 09:55:00|19.91|19.83|19.91|19.83|19.92|19.84|19.89|19.81|23
1723197600000|2024-08-09 10:00:00|19.92|19.84|20.01|19.93|20.01|19.93|19.92|19.84|15
1723197900000|2024-08-09 10:05:00|19.99|19.91|19.97|19.89|20.07|19.99|19.96|19.88|152
1723198200000|2024-08-09 10:10:00|19.99|19.91|19.99|19.91|20.04|19.96|19.97|19.89|630
1723198500000|2024-08-09 10:15:00|19.97|19.89|20|19.92|20.02|19.94|19.96|19.88|75
1723198800000|2024-08-09 10:20:00|20.02|19.94|19.97|19.89|20.02|19.94|19.96|19.88|69
1723199100000|2024-08-09 10:25:00|19.96|19.88|19.96|19.88|19.97|19.89|19.94|19.86|86
1723199400000|2024-08-09 10:30:00|19.91|19.83|19.91|19.83|19.96|19.88|19.91|19.83|20
1723199700000|2024-08-09 10:35:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|73
1723200000000|2024-08-09 10:40:00|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|20
1723200300000|2024-08-09 10:45:00|19.94|19.86|19.96|19.88|19.97|19.89|19.91|19.83|12
1723200600000|2024-08-09 10:50:00|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|4
1723200900000|2024-08-09 10:55:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|90
1723201200000|2024-08-09 11:00:00|19.94|19.86|19.92|19.84|19.96|19.88|19.91|19.83|78
1723201500000|2024-08-09 11:05:00|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|113
1723201800000|2024-08-09 11:10:00|19.93|19.85|19.91|19.83|19.93|19.85|19.88|19.8|34
1723202100000|2024-08-09 11:15:00|19.89|19.81|19.88|19.8|19.89|19.81|19.78|19.7|65
1723202400000|2024-08-09 11:20:00|19.86|19.78|19.89|19.81|19.89|19.81|19.83|19.75|26
1723202700000|2024-08-09 11:25:00|19.9|19.82|19.99|19.91|19.99|19.91|19.89|19.81|68
1723203000000|2024-08-09 11:30:00|19.97|19.89|20.04|19.96|20.11|20.03|19.94|19.86|80
1723203300000|2024-08-09 11:35:00|20.02|19.94|20.11|20.03|20.16|20.08|20.02|19.94|125
1723203600000|2024-08-09 11:40:00|20.12|20.04|20.16|20.08|20.16|20.08|20.11|20.03|15
1723203900000|2024-08-09 11:45:00|20.15|20.07|20.06|19.98|20.16|20.08|20.05|19.97|68
1723204200000|2024-08-09 11:50:00|20.05|19.97|20.04|19.96|20.06|19.98|20|19.92|137
1723204500000|2024-08-09 11:55:00|20.02|19.94|19.99|19.91|20.02|19.94|19.94|19.86|214
1723204800000|2024-08-09 12:00:00|20.01|19.93|20.05|19.97|20.06|19.98|19.99|19.91|97
1723205100000|2024-08-09 12:05:00|20.06|19.98|20.12|20.04|20.16|20.08|20.06|19.98|59
1723205400000|2024-08-09 12:10:00|20.14|20.06|20.14|20.06|20.16|20.08|20.11|20.03|184
1723205700000|2024-08-09 12:15:00|20.16|20.08|20.11|20.03|20.16|20.08|20.09|20.01|33
1723206000000|2024-08-09 12:20:00|20.12|20.04|20.25|20.17|20.25|20.17|20.12|20.04|180
1723206300000|2024-08-09 12:25:00|20.22|20.14|20.39|20.31|20.4|20.32|20.21|20.13|260
1723206600000|2024-08-09 12:30:00|20.41|20.33|20.57|20.49|20.59|20.51|20.39|20.31|281
1723206900000|2024-08-09 12:35:00|20.59|20.51|20.53|20.45|20.62|20.54|20.48|20.4|146
1723207200000|2024-08-09 12:40:00|20.55|20.47|20.49|20.41|20.58|20.5|20.47|20.39|91
1723207500000|2024-08-09 12:45:00|20.52|20.44|20.45|20.37|20.52|20.44|20.4|20.32|96
1723207800000|2024-08-09 12:50:00|20.46|20.38|20.4|20.32|20.48|20.4|20.33|20.25|757
1723208100000|2024-08-09 12:55:00|20.39|20.31|20.34|20.26|20.4|20.32|20.33|20.25|262
1723208400000|2024-08-09 13:00:00|20.35|20.27|20.37|20.29|20.45|20.37|20.34|20.26|220
1723208700000|2024-08-09 13:05:00|20.39|20.31|20.24|20.16|20.39|20.31|20.24|20.16|156
1723209000000|2024-08-09 13:10:00|20.25|20.17|20.22|20.14|20.29|20.21|20.2|20.12|201
1723209300000|2024-08-09 13:15:00|20.2|20.12|20.27|20.19|20.3|20.22|20.19|20.11|183
1723209600000|2024-08-09 13:20:00|20.28|20.2|20.35|20.27|20.35|20.27|20.25|20.17|373
1723209900000|2024-08-09 13:25:00|20.34|20.26|20.35|20.27|20.4|20.32|20.3|20.22|362
1723210200000|2024-08-09 13:30:00|20.34|20.26|20.4|20.32|20.54|20.46|20.34|20.26|253
1723210500000|2024-08-09 13:35:00|20.39|20.31|20.29|20.21|20.44|20.36|20.26|20.18|198
1723210800000|2024-08-09 13:40:00|20.32|20.24|20.51|20.43|20.52|20.44|20.29|20.21|253
1723211100000|2024-08-09 13:45:00|20.49|20.41|20.67|20.59|20.69|20.61|20.43|20.35|365
1723211400000|2024-08-09 13:50:00|20.65|20.57|20.39|20.31|20.69|20.61|20.37|20.29|586
1723211700000|2024-08-09 13:55:00|20.41|20.33|20.45|20.37|20.62|20.54|20.37|20.29|374
1723212000000|2024-08-09 14:00:00|20.47|20.39|20.07|19.99|20.49|20.41|20.07|19.99|477
1723212300000|2024-08-09 14:05:00|20.08|20|19.92|19.84|20.11|20.03|19.91|19.83|374
1723212600000|2024-08-09 14:10:00|19.91|19.83|19.81|19.73|19.96|19.88|19.76|19.68|323
1723212900000|2024-08-09 14:15:00|19.82|19.74|19.78|19.7|19.89|19.81|19.76|19.68|179
1723213200000|2024-08-09 14:20:00|19.79|19.71|19.71|19.63|19.79|19.71|19.69|19.61|221
1723213500000|2024-08-09 14:25:00|19.7|19.62|19.71|19.63|19.76|19.68|19.66|19.58|178
1723213800000|2024-08-09 14:30:00|19.72|19.64|19.95|19.87|20|19.92|19.71|19.63|740
1723214100000|2024-08-09 14:35:00|19.97|19.89|19.89|19.81|20|19.92|19.84|19.76|175
1723214400000|2024-08-09 14:40:00|19.9|19.82|19.84|19.76|19.9|19.82|19.79|19.71|107
1723214700000|2024-08-09 14:45:00|19.81|19.73|19.84|19.76|19.85|19.77|19.77|19.69|529
1723215000000|2024-08-09 14:50:00|19.83|19.75|19.82|19.74|19.84|19.76|19.76|19.68|107
1723215300000|2024-08-09 14:55:00|19.81|19.73|19.76|19.68|19.81|19.73|19.72|19.64|71
1723215600000|2024-08-09 15:00:00|19.81|19.73|19.86|19.78|19.87|19.79|19.76|19.68|364
1723215900000|2024-08-09 15:05:00|19.87|19.79|19.87|19.79|19.87|19.79|19.82|19.74|564
1723216200000|2024-08-09 15:10:00|19.82|19.74|19.87|19.79|19.92|19.84|19.82|19.74|365
1723216500000|2024-08-09 15:15:00|19.88|19.8|19.76|19.68|19.91|19.83|19.76|19.68|727
1723216800000|2024-08-09 15:20:00|19.78|19.7|19.82|19.74|19.82|19.74|19.76|19.68|389
1723217100000|2024-08-09 15:25:00|19.8|19.72|19.89|19.81|19.89|19.81|19.77|19.69|503
1723217400000|2024-08-09 15:30:00|19.87|19.79|19.82|19.74|19.87|19.79|19.74|19.66|500
1723217700000|2024-08-09 15:35:00|19.81|19.73|19.82|19.74|19.87|19.79|19.79|19.71|151
1723218000000|2024-08-09 15:40:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|163
1723218300000|2024-08-09 15:45:00|19.81|19.73|19.76|19.68|19.82|19.74|19.74|19.66|313
1723218600000|2024-08-09 15:50:00|19.78|19.7|19.82|19.74|19.82|19.74|19.76|19.68|175
1723218900000|2024-08-09 15:55:00|19.83|19.75|20|19.92|20.15|20.07|19.82|19.74|370
1723219200000|2024-08-09 16:00:00|19.96|19.88|19.96|19.88|20.01|19.93|19.88|19.8|78
1723219500000|2024-08-09 16:05:00|19.99|19.91|19.99|19.91|20.11|20.03|19.9|19.82|23
1723219800000|2024-08-09 16:10:00|19.98|19.9|19.86|19.78|20.01|19.93|19.86|19.78|13
1723220100000|2024-08-09 16:15:00|19.88|19.8|19.89|19.81|19.91|19.83|19.83|19.75|13
1723220400000|2024-08-09 16:20:00|19.9|19.82|19.94|19.86|19.95|19.87|19.85|19.77|4
1723220700000|2024-08-09 16:25:00|19.92|19.84|19.84|19.76|19.97|19.89|19.84|19.76|21
1723221000000|2024-08-09 16:30:00|19.85|19.77|19.74|19.66|19.85|19.77|19.73|19.65|91
1723221300000|2024-08-09 16:35:00|19.78|19.7|19.73|19.65|19.81|19.73|19.66|19.58|155
1723221600000|2024-08-09 16:40:00|19.74|19.66|19.7|19.62|19.81|19.73|19.66|19.58|14
1723221900000|2024-08-09 16:45:00|19.71|19.63|19.78|19.7|19.92|19.84|19.66|19.58|16
1723222200000|2024-08-09 16:50:00|19.79|19.71|19.81|19.73|19.81|19.73|19.71|19.63|50
1723222500000|2024-08-09 16:55:00|19.79|19.71|19.81|19.73|19.87|19.79|19.76|19.68|22
1723222800000|2024-08-09 17:00:00|19.8|19.72|19.76|19.68|19.83|19.75|19.71|19.63|7
1723223100000|2024-08-09 17:05:00|19.78|19.7|19.79|19.71|19.82|19.74|19.75|19.67|99
1723223400000|2024-08-09 17:10:00|19.75|19.67|19.64|19.56|19.75|19.67|19.64|19.56|145
1723223700000|2024-08-09 17:15:00|19.67|19.59|19.62|19.54|19.67|19.59|19.57|19.49|17
1723224000000|2024-08-09 17:20:00|19.58|19.5|19.59|19.51|19.62|19.54|19.57|19.49|1
1723224300000|2024-08-09 17:25:00|19.57|19.49|19.39|19.31|19.57|19.49|19.37|19.29|11
1723224600000|2024-08-09 17:30:00|19.37|19.29|19.27|19.19|19.42|19.34|19.26|19.18|20
1723224900000|2024-08-09 17:35:00|19.26|19.18|19.27|19.19|19.32|19.24|19.22|19.14|54
1723225200000|2024-08-09 17:40:00|19.28|19.2|19.41|19.33|19.42|19.34|19.27|19.19|9
1723225500000|2024-08-09 17:45:00|19.4|19.32|19.42|19.34|19.42|19.34|19.32|19.24|10
1723225800000|2024-08-09 17:50:00|19.44|19.36|19.4|19.32|19.47|19.39|19.37|19.29|78
1723226100000|2024-08-09 17:55:00|19.39|19.31|19.34|19.26|19.4|19.32|19.34|19.26|19
1723226400000|2024-08-09 18:00:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|13
1723226700000|2024-08-09 18:05:00|19.35|19.27|19.32|19.24|19.39|19.31|19.31|19.23|5
1723227000000|2024-08-09 18:10:00|19.29|19.21|19.33|19.25|19.45|19.37|19.29|19.21|40
1723227300000|2024-08-09 18:15:00|19.34|19.26|19.22|19.14|19.36|19.28|19.22|19.14|20
1723227600000|2024-08-09 18:20:00|19.23|19.15|19.22|19.14|19.27|19.19|19.18|19.1|7
1723227900000|2024-08-09 18:25:00|19.24|19.16|19.19|19.11|19.26|19.18|19.19|19.11|4
1723228200000|2024-08-09 18:30:00|19.21|19.13|19.21|19.13|19.22|19.14|19.14|19.06|18
1723228500000|2024-08-09 18:35:00|19.19|19.11|19.09|19.01|19.22|19.14|19.09|19.01|7
1723228800000|2024-08-09 18:40:00|19.07|18.99|18.9|18.82|19.08|19|18.9|18.82|38
1723229100000|2024-08-09 18:45:00|18.93|18.85|18.95|18.87|18.96|18.88|18.91|18.83|9
1723229400000|2024-08-09 18:50:00|18.96|18.88|19|18.92|19|18.92|18.95|18.87|12
1723229700000|2024-08-09 18:55:00|18.95|18.87|18.98|18.9|19.01|18.93|18.95|18.87|9
1723230000000|2024-08-09 19:00:00|18.97|18.89|19.05|18.97|19.05|18.97|18.88|18.8|17
1723230300000|2024-08-09 19:05:00|19.03|18.95|19.02|18.94|19.05|18.97|19|18.92|14
1723230600000|2024-08-09 19:10:00|19|18.92|18.92|18.84|19|18.92|18.89|18.81|16
1723230900000|2024-08-09 19:15:00|18.87|18.79|18.95|18.87|18.97|18.89|18.87|18.79|11
1723231200000|2024-08-09 19:20:00|18.97|18.89|19.02|18.94|19.07|18.99|18.97|18.89|14
1723231500000|2024-08-09 19:25:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|8
1723231800000|2024-08-09 19:30:00|19.01|18.93|18.92|18.84|19.01|18.93|18.92|18.84|17
1723232100000|2024-08-09 19:35:00|18.91|18.83|18.92|18.84|18.95|18.87|18.9|18.82|14
1723232400000|2024-08-09 19:40:00|18.9|18.82|18.92|18.84|18.93|18.85|18.87|18.79|50
1723232700000|2024-08-09 19:45:00|18.9|18.82|18.88|18.8|18.92|18.84|18.87|18.79|72
1723233000000|2024-08-09 19:50:00|18.87|18.79|18.73|18.65|18.9|18.82|18.66|18.58|369
1723233300000|2024-08-09 19:55:00|18.75|18.67|18.49|18.19|18.78|18.7|18.24|18.16|64
1723421700000|2024-08-12 00:15:00|18.42|18.12|18.33|18.03|18.42|18.12|18.33|18.03|0
1723422000000|2024-08-12 00:20:00|18.28|17.98|18.27|17.97|18.28|17.98|18.26|17.96|0
1723422300000|2024-08-12 00:25:00|18.26|17.96|18.25|17.95|18.27|17.97|18.2|17.9|0
1723422600000|2024-08-12 00:30:00|18.27|17.97|18.28|17.98|18.3|18|18.23|17.95|0
1723422900000|2024-08-12 00:35:00|18.26|17.96|18.28|17.98|18.28|17.98|18.24|17.94|0
1723423200000|2024-08-12 00:40:00|18.26|17.96|18.24|17.94|18.3|18|18.2|17.9|0
1723423500000|2024-08-12 00:45:00|18.26|17.96|18.24|17.94|18.26|17.96|18.22|17.92|27
1723423800000|2024-08-12 00:50:00|18.23|17.93|18.23|17.93|18.3|18.01|18.06|17.9|20
1723424100000|2024-08-12 00:55:00|18.21|17.91|18.22|17.97|18.26|18.06|18.13|17.91|7
1723424400000|2024-08-12 01:00:00|18.16|18.08|18.14|18.06|18.22|18.08|18.14|17.97|0
1723424700000|2024-08-12 01:05:00|18.16|18.08|18.39|18.09|18.39|18.11|18.14|18.06|1
1723425000000|2024-08-12 01:10:00|18.36|18.11|18.37|18.07|18.38|18.13|18.34|18.04|0
1723425300000|2024-08-12 01:15:00|18.31|18.01|18.39|18.09|18.39|18.09|18.31|18.01|0
1723425600000|2024-08-12 01:20:00|18.41|18.11|18.41|18.11|18.42|18.12|18.41|18.11|0
1723425900000|2024-08-12 01:25:00|18.42|18.12|18.42|18.12|18.42|18.12|18.41|18.11|0
1723426200000|2024-08-12 01:30:00|18.41|18.11|18.41|18.11|18.41|18.11|18.37|18.07|0
1723426500000|2024-08-12 01:35:00|18.39|18.09|18.39|18.09|18.41|18.11|18.37|18.07|0
1723426800000|2024-08-12 01:40:00|18.37|18.07|18.37|18.07|18.37|18.07|18.28|18.01|0
1723427100000|2024-08-12 01:45:00|18.34|18.09|18.37|18.07|18.37|18.09|18.34|18.07|0
1723427400000|2024-08-12 01:50:00|18.34|18.09|18.37|18.07|18.37|18.09|18.3|18.05|0
1723427700000|2024-08-12 01:55:00|18.39|18.09|18.43|18.13|18.43|18.15|18.39|18.09|0
1723428000000|2024-08-12 02:00:00|18.4|18.15|18.32|18.07|18.43|18.15|18.29|18.04|0
1723428300000|2024-08-12 02:05:00|18.3|18.05|18.21|17.96|18.35|18.05|18.21|17.96|0
1723428600000|2024-08-12 02:10:00|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1723428900000|2024-08-12 02:15:00|18.21|17.96|18.25|18|18.29|18.05|18.13|17.96|0
1723429200000|2024-08-12 02:20:00|18.18|18.1|18.13|18.05|18.19|18.11|18.13|18.05|0
1723429500000|2024-08-12 02:25:00|18.09|18.01|18.13|18.05|18.17|18.05|18.08|17.92|0
1723429800000|2024-08-12 02:30:00|18.2|17.95|18.13|18.05|18.2|18.05|18.13|17.95|0
1723430100000|2024-08-12 02:35:00|18.19|17.94|18.08|18|18.19|18.01|18.08|17.94|0
1723430400000|2024-08-12 02:40:00|18.07|17.99|18.15|17.9|18.17|17.99|18.07|17.9|0
1723430700000|2024-08-12 02:45:00|18.17|17.92|18.09|18.01|18.17|18.01|18.09|17.92|0
1723431000000|2024-08-12 02:50:00|18.07|17.99|18.06|17.98|18.18|18|18.02|17.9|0
1723431300000|2024-08-12 02:55:00|18.14|17.89|18.14|17.89|18.14|17.98|18.06|17.89|0
1723431600000|2024-08-12 03:00:00|18.16|17.91|18.06|17.98|18.18|18.01|18.06|17.89|5
1723431900000|2024-08-12 03:05:00|18.07|17.99|18.06|17.98|18.08|18|18.06|17.98|0
1723432200000|2024-08-12 03:10:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1723432800000|2024-08-12 03:20:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1723433100000|2024-08-12 03:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723433400000|2024-08-12 03:30:00|18.18|17.93|18.18|17.93|18.2|18.06|18.12|17.91|4
1723433700000|2024-08-12 03:35:00|18.16|17.91|18.16|17.91|18.22|18.06|18.12|17.91|0
1723434000000|2024-08-12 03:40:00|18.18|17.93|18.16|17.91|18.2|17.95|18.16|17.91|0
1723434600000|2024-08-12 03:50:00|18.13|17.88|18.16|17.91|18.16|17.91|18.13|17.88|0
1723434900000|2024-08-12 03:55:00|18.18|17.93|18.16|17.91|18.2|17.95|18.16|17.91|0
1723435200000|2024-08-12 04:00:00|18.18|17.93|18.16|17.91|18.2|17.95|18.16|17.91|0
1723435500000|2024-08-12 04:05:00|18.2|17.95|18.2|17.95|18.2|17.95|18.16|17.91|0
1723435800000|2024-08-12 04:10:00|18.18|17.93|18.16|17.91|18.2|17.95|18.16|17.91|0
1723436100000|2024-08-12 04:15:00|18.2|17.95|18.16|17.91|18.2|17.95|18.16|17.91|0
1723436700000|2024-08-12 04:25:00|18.13|17.88|18.16|17.91|18.16|17.91|18.13|17.88|0
1723437000000|2024-08-12 04:30:00|18.15|17.9|18.16|17.91|18.16|17.91|18.13|17.88|0
1723437300000|2024-08-12 04:35:00|18.15|17.9|18.13|17.88|18.16|17.91|18.13|17.88|0
1723437600000|2024-08-12 04:40:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723437900000|2024-08-12 04:45:00|18|17.92|18.11|17.86|18.12|17.92|18|17.84|0
1723438200000|2024-08-12 04:50:00|18.14|17.89|18.11|17.86|18.14|17.92|18|17.86|0
1723438500000|2024-08-12 04:55:00|18.02|17.94|18.08|17.83|18.11|17.98|18|17.83|1
1723438800000|2024-08-12 05:00:00|18.11|17.86|18.06|17.81|18.11|17.96|18.01|17.81|1
1723439100000|2024-08-12 05:05:00|18.09|17.84|18.06|17.81|18.11|17.86|18.06|17.79|0
1723439400000|2024-08-12 05:10:00|17.98|17.9|18.11|17.86|18.18|17.93|17.98|17.81|0
1723439700000|2024-08-12 05:15:00|18.05|17.97|18.07|17.99|18.21|18.04|18.03|17.88|5
1723440000000|2024-08-12 05:20:00|18.08|18|18.09|18.01|18.2|18.02|18.06|17.9|9
1723440300000|2024-08-12 05:25:00|18.07|17.99|18.2|17.95|18.2|18.03|18.07|17.95|0
1723440600000|2024-08-12 05:30:00|18.09|18.01|18.07|17.99|18.2|18.03|18.07|17.95|0
1723440900000|2024-08-12 05:35:00|18.09|18.01|18.15|17.9|18.19|18.06|18.04|17.9|13
1723441200000|2024-08-12 05:40:00|18.17|17.92|18.15|17.9|18.17|18.02|18.04|17.88|0
1723441500000|2024-08-12 05:45:00|18.17|17.92|18.04|17.96|18.17|18|18.04|17.88|7
1723441800000|2024-08-12 05:50:00|18.06|17.98|18.04|17.96|18.09|18.01|18.04|17.96|0
1723442100000|2024-08-12 05:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1723442400000|2024-08-12 06:00:00|18.14|18.06|18.06|17.98|18.14|18.06|18.03|17.95|38
1723442700000|2024-08-12 06:05:00|18.08|18|18.21|18.13|18.21|18.13|18.03|17.95|32
1723443000000|2024-08-12 06:10:00|18.23|18.15|18.19|18.11|18.24|18.16|18.16|18.08|13
1723443300000|2024-08-12 06:15:00|18.2|18.12|18.2|18.12|18.22|18.14|18.19|18.11|4
1723443600000|2024-08-12 06:20:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1723443900000|2024-08-12 06:25:00|18.24|18.16|18.2|18.12|18.25|18.17|18.19|18.11|7
1723444200000|2024-08-12 06:30:00|18.19|18.11|18.14|18.06|18.2|18.12|18.14|18.06|0
1723444500000|2024-08-12 06:35:00|18.15|18.07|18.2|18.12|18.2|18.12|18.14|18.06|7
1723444800000|2024-08-12 06:40:00|18.19|18.11|18.24|18.16|18.24|18.16|18.19|18.11|3
1723445100000|2024-08-12 06:45:00|18.22|18.14|18.2|18.12|18.24|18.16|18.19|18.11|1
1723445400000|2024-08-12 06:50:00|18.19|18.11|18.09|18.01|18.2|18.12|18.09|18.01|18
1723445700000|2024-08-12 06:55:00|18.11|18.03|18.12|18.04|18.14|18.06|18.09|18.01|0
1723446000000|2024-08-12 07:00:00|18.1|18.02|18.14|18.06|18.15|18.07|18.09|18.01|51
1723446300000|2024-08-12 07:05:00|18.12|18.04|18.01|17.93|18.14|18.06|17.97|17.89|125
1723446600000|2024-08-12 07:10:00|17.99|17.91|18.02|17.94|18.03|17.95|17.94|17.86|153
1723446900000|2024-08-12 07:15:00|18.03|17.95|18.24|18.16|18.24|18.16|18.02|17.94|81
1723447200000|2024-08-12 07:20:00|18.23|18.15|18.24|18.16|18.3|18.22|18.21|18.13|26
1723447500000|2024-08-12 07:25:00|18.2|18.12|18.19|18.11|18.2|18.12|18.16|18.08|63
1723447800000|2024-08-12 07:30:00|18.2|18.12|18.24|18.16|18.24|18.16|18.19|18.11|70
1723448100000|2024-08-12 07:35:00|18.19|18.11|18.21|18.13|18.29|18.21|18.19|18.11|51
1723448400000|2024-08-12 07:40:00|18.18|18.1|18.13|18.05|18.2|18.12|18.13|18.05|97
1723448700000|2024-08-12 07:45:00|18.12|18.04|18.15|18.07|18.17|18.09|18.12|18.04|43
1723449000000|2024-08-12 07:50:00|18.13|18.05|18.12|18.04|18.15|18.07|18.08|18|46
1723449300000|2024-08-12 07:55:00|18.1|18.02|18.06|17.98|18.12|18.04|18.06|17.98|109
1723449600000|2024-08-12 08:00:00|18.04|17.96|18.1|18.02|18.1|18.02|18.04|17.96|179
1723449900000|2024-08-12 08:05:00|18.09|18.01|18.05|17.97|18.1|18.02|18.05|17.97|21
1723450200000|2024-08-12 08:10:00|18.06|17.98|18.14|18.06|18.14|18.06|18.05|17.97|939
1723450500000|2024-08-12 08:15:00|18.13|18.05|18.13|18.05|18.19|18.11|18.13|18.05|402
1723450800000|2024-08-12 08:20:00|18.15|18.07|18.13|18.05|18.18|18.1|18.13|18.05|216
1723451100000|2024-08-12 08:25:00|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|117
1723451400000|2024-08-12 08:30:00|18.19|18.11|18.23|18.15|18.26|18.18|18.19|18.11|239
1723451700000|2024-08-12 08:35:00|18.25|18.17|18.37|18.29|18.37|18.29|18.23|18.15|86
1723452000000|2024-08-12 08:40:00|18.35|18.27|18.33|18.25|18.38|18.3|18.31|18.23|104
1723452300000|2024-08-12 08:45:00|18.35|18.27|18.38|18.3|18.41|18.33|18.33|18.25|22
1723452600000|2024-08-12 08:50:00|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|47
1723452900000|2024-08-12 08:55:00|18.41|18.33|18.43|18.35|18.43|18.35|18.38|18.3|33
1723453200000|2024-08-12 09:00:00|18.41|18.33|18.39|18.31|18.41|18.33|18.38|18.3|81
1723453500000|2024-08-12 09:05:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|17
1723453800000|2024-08-12 09:10:00|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|453
1723454100000|2024-08-12 09:15:00|18.3|18.22|18.34|18.26|18.35|18.27|18.3|18.22|43
1723454400000|2024-08-12 09:20:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|9
1723454700000|2024-08-12 09:25:00|18.33|18.25|18.34|18.26|18.34|18.26|18.29|18.21|197
1723455000000|2024-08-12 09:30:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|78
1723455300000|2024-08-12 09:35:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|90
1723455600000|2024-08-12 09:40:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|80
1723455900000|2024-08-12 09:45:00|18.34|18.26|18.3|18.22|18.35|18.27|18.3|18.22|34
1723456200000|2024-08-12 09:50:00|18.32|18.24|18.31|18.23|18.36|18.28|18.3|18.22|159
1723456500000|2024-08-12 09:55:00|18.3|18.22|18.31|18.23|18.34|18.26|18.3|18.22|152
1723456800000|2024-08-12 10:00:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|49
1723457100000|2024-08-12 10:05:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|38
1723457400000|2024-08-12 10:10:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|16
1723457700000|2024-08-12 10:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|19
1723458000000|2024-08-12 10:20:00|18.31|18.23|18.25|18.17|18.31|18.23|18.25|18.17|165
1723458300000|2024-08-12 10:25:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|36
1723458600000|2024-08-12 10:30:00|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|3
1723458900000|2024-08-12 10:35:00|18.27|18.19|18.27|18.19|18.29|18.21|18.25|18.17|36
1723459200000|2024-08-12 10:40:00|18.29|18.21|18.27|18.19|18.3|18.22|18.25|18.17|33
1723459500000|2024-08-12 10:45:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|0
1723459800000|2024-08-12 10:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|12
1723460100000|2024-08-12 10:55:00|||||||||1
1723460400000|2024-08-12 11:00:00|18.28|18.2|18.24|18.16|18.29|18.21|18.23|18.15|91
1723460700000|2024-08-12 11:05:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|3
1723461000000|2024-08-12 11:10:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|26
1723461300000|2024-08-12 11:15:00|18.21|18.13|18.12|18.04|18.23|18.15|18.12|18.04|297
1723461600000|2024-08-12 11:20:00|18.1|18.02|18.12|18.04|18.12|18.04|18.08|18|72
1723461900000|2024-08-12 11:25:00|18.13|18.05|18.18|18.1|18.19|18.11|18.13|18.05|268
1723462200000|2024-08-12 11:30:00|18.16|18.08|18.19|18.11|18.24|18.16|18.14|18.06|111
1723462500000|2024-08-12 11:35:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|63
1723462800000|2024-08-12 11:40:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|68
1723463100000|2024-08-12 11:45:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|1
1723463400000|2024-08-12 11:50:00|18.14|18.06|18.15|18.07|18.15|18.07|18.09|18.01|351
1723463700000|2024-08-12 11:55:00|18.14|18.06|18.21|18.13|18.23|18.15|18.14|18.06|44
1723464000000|2024-08-12 12:00:00|18.23|18.15|18.19|18.11|18.24|18.16|18.19|18.11|58
1723464300000|2024-08-12 12:05:00|18.21|18.13|18.19|18.11|18.23|18.15|18.19|18.11|26
1723464600000|2024-08-12 12:10:00|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|2
1723464900000|2024-08-12 12:15:00|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|2
1723465200000|2024-08-12 12:20:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|7
1723465500000|2024-08-12 12:25:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|80
1723465800000|2024-08-12 12:30:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|88
1723466100000|2024-08-12 12:35:00|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|172
1723466400000|2024-08-12 12:40:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|71
1723466700000|2024-08-12 12:45:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|38
1723467000000|2024-08-12 12:50:00|18.22|18.14|18.23|18.15|18.27|18.19|18.22|18.14|3
1723467300000|2024-08-12 12:55:00|18.22|18.14|18.23|18.15|18.27|18.19|18.22|18.14|15
1723467600000|2024-08-12 13:00:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|137
1723467900000|2024-08-12 13:05:00|18.24|18.16|18.27|18.19|18.28|18.2|18.23|18.15|52
1723468200000|2024-08-12 13:10:00|18.25|18.17|18.27|18.19|18.28|18.2|18.23|18.15|111
1723468500000|2024-08-12 13:15:00|18.25|18.17|18.25|18.17|18.27|18.19|18.23|18.15|1
1723468800000|2024-08-12 13:20:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|217
1723469100000|2024-08-12 13:25:00|18.19|18.11|18.21|18.13|18.22|18.14|18.17|18.09|77
1723469400000|2024-08-12 13:30:00|18.22|18.14|18.11|18.03|18.26|18.18|18.11|18.03|310
1723469700000|2024-08-12 13:35:00|18.12|18.04|18.22|18.14|18.26|18.18|18.11|18.03|109
1723470000000|2024-08-12 13:40:00|18.24|18.16|18.38|18.3|18.43|18.35|18.21|18.13|62
1723470300000|2024-08-12 13:45:00|18.4|18.32|18.43|18.35|18.48|18.4|18.37|18.29|233
1723470600000|2024-08-12 13:50:00|18.45|18.37|18.46|18.38|18.53|18.45|18.37|18.29|245
1723470900000|2024-08-12 13:55:00|18.48|18.4|18.55|18.47|18.59|18.51|18.43|18.35|153
1723471200000|2024-08-12 14:00:00|18.54|18.46|18.29|18.21|18.55|18.47|18.27|18.19|453
1723471500000|2024-08-12 14:05:00|18.3|18.22|18.04|17.96|18.35|18.27|18.04|17.96|311
1723471800000|2024-08-12 14:10:00|18.03|17.95|17.8|17.72|18.03|17.95|17.78|17.7|668
1723472100000|2024-08-12 14:15:00|17.78|17.7|17.65|17.57|17.82|17.74|17.62|17.54|1714
1723472400000|2024-08-12 14:20:00|17.69|17.61|17.65|17.57|17.69|17.61|17.62|17.54|2282
1723472700000|2024-08-12 14:25:00|17.64|17.56|17.7|17.62|17.7|17.62|17.6|17.52|873
1723473000000|2024-08-12 14:30:00|17.69|17.61|17.74|17.66|17.8|17.72|17.69|17.61|200
1723473300000|2024-08-12 14:35:00|17.73|17.65|17.65|17.57|17.73|17.65|17.63|17.55|445
1723473600000|2024-08-12 14:40:00|17.67|17.59|17.67|17.59|17.67|17.59|17.61|17.53|249
1723473900000|2024-08-12 14:45:00|17.71|17.63|17.6|17.52|17.71|17.63|17.58|17.5|386
1723474200000|2024-08-12 14:50:00|17.61|17.53|17.56|17.48|17.66|17.58|17.56|17.48|235
1723474500000|2024-08-12 14:55:00|17.57|17.49|17.57|17.49|17.62|17.54|17.57|17.49|282
1723474800000|2024-08-12 15:00:00|17.56|17.48|17.56|17.48|17.61|17.53|17.56|17.48|347
1723475100000|2024-08-12 15:05:00|17.58|17.5|17.61|17.53|17.61|17.53|17.55|17.47|471
1723475400000|2024-08-12 15:10:00|17.56|17.48|17.61|17.53|17.61|17.53|17.56|17.48|312
1723475700000|2024-08-12 15:15:00|17.62|17.54|17.61|17.53|17.67|17.59|17.61|17.53|231
1723476000000|2024-08-12 15:20:00|17.62|17.54|18.03|17.95|18.04|17.96|17.57|17.49|1054
1723476300000|2024-08-12 15:25:00|18.01|17.93|17.97|17.89|18.09|18.01|17.88|17.8|1522
1723476600000|2024-08-12 15:30:00|17.99|17.91|17.92|17.84|18.15|18.07|17.92|17.84|443
1723476900000|2024-08-12 15:35:00|17.91|17.83|17.9|17.82|17.96|17.88|17.85|17.77|176
1723477200000|2024-08-12 15:40:00|17.88|17.8|17.9|17.82|18|17.92|17.88|17.8|29
1723477500000|2024-08-12 15:45:00|17.91|17.83|17.97|17.89|18.07|17.99|17.91|17.83|228
1723477800000|2024-08-12 15:50:00|17.96|17.88|17.91|17.83|17.99|17.91|17.86|17.78|43
1723478100000|2024-08-12 15:55:00|17.92|17.84|17.83|17.75|17.96|17.88|17.8|17.72|414
1723478400000|2024-08-12 16:00:00|17.85|17.77|17.91|17.83|17.91|17.83|17.81|17.73|102
1723478700000|2024-08-12 16:05:00|17.89|17.81|17.97|17.89|18.02|17.94|17.86|17.78|22
1723479000000|2024-08-12 16:10:00|18.01|17.93|17.92|17.84|18.02|17.94|17.91|17.83|8
1723479300000|2024-08-12 16:15:00|17.94|17.86|17.97|17.89|18.02|17.94|17.92|17.84|30
1723479600000|2024-08-12 16:20:00|18.02|17.94|18.03|17.95|18.08|18|17.97|17.89|12
1723479900000|2024-08-12 16:25:00|18.02|17.94|18.17|18.09|18.27|18.19|18.02|17.94|24
1723480200000|2024-08-12 16:30:00|18.18|18.1|18.28|18.2|18.28|18.2|18.17|18.09|29
1723480500000|2024-08-12 16:35:00|18.31|18.23|18.23|18.15|18.37|18.29|18.22|18.14|34
1723480800000|2024-08-12 16:40:00|18.22|18.14|18.37|18.29|18.38|18.3|18.22|18.14|8
1723481100000|2024-08-12 16:45:00|18.35|18.27|18.37|18.29|18.38|18.3|18.28|18.2|29
1723481400000|2024-08-12 16:50:00|18.39|18.31|18.47|18.39|18.48|18.4|18.39|18.31|26
1723481700000|2024-08-12 16:55:00|18.48|18.4|18.58|18.5|18.58|18.5|18.47|18.39|89
1723482000000|2024-08-12 17:00:00|18.6|18.52|18.52|18.44|18.64|18.56|18.51|18.43|48
1723482300000|2024-08-12 17:05:00|18.51|18.43|18.52|18.44|18.56|18.48|18.51|18.43|147
1723482600000|2024-08-12 17:10:00|18.56|18.48|18.53|18.45|18.58|18.5|18.52|18.44|124
1723482900000|2024-08-12 17:15:00|18.55|18.47|18.37|18.29|18.57|18.49|18.37|18.29|37
1723483200000|2024-08-12 17:20:00|18.38|18.3|18.31|18.23|18.4|18.32|18.26|18.18|16
1723483500000|2024-08-12 17:25:00|18.32|18.24|18.32|18.24|18.43|18.35|18.27|18.19|49
1723483800000|2024-08-12 17:30:00|18.28|18.2|18.3|18.22|18.35|18.27|18.28|18.2|5
1723484100000|2024-08-12 17:35:00|18.28|18.2|18.28|18.2|18.38|18.3|18.27|18.19|12
1723484400000|2024-08-12 17:40:00|18.3|18.22|18.42|18.34|18.45|18.37|18.26|18.18|20
1723484700000|2024-08-12 17:45:00|18.44|18.36|18.55|18.47|18.55|18.47|18.39|18.31|20
1723485000000|2024-08-12 17:50:00|18.56|18.48|18.64|18.56|18.75|18.67|18.56|18.48|57
1723485300000|2024-08-12 17:55:00|18.66|18.58|18.58|18.5|18.69|18.61|18.54|18.46|189
1723485600000|2024-08-12 18:00:00|18.56|18.48|18.51|18.43|18.64|18.56|18.49|18.41|121
1723485900000|2024-08-12 18:05:00|18.53|18.45|18.57|18.49|18.59|18.51|18.49|18.41|5
1723486200000|2024-08-12 18:10:00|18.56|18.48|18.54|18.46|18.64|18.56|18.54|18.46|4
1723486500000|2024-08-12 18:15:00|18.51|18.43|18.59|18.51|18.61|18.53|18.48|18.4|5
1723486800000|2024-08-12 18:20:00|18.61|18.53|18.73|18.65|18.73|18.65|18.51|18.43|45
1723487100000|2024-08-12 18:25:00|18.75|18.67|18.73|18.65|18.75|18.67|18.63|18.55|16
1723487400000|2024-08-12 18:30:00|18.75|18.67|18.73|18.65|18.83|18.75|18.73|18.65|4
1723487700000|2024-08-12 18:35:00|18.74|18.66|18.59|18.51|18.76|18.68|18.59|18.51|7
1723488000000|2024-08-12 18:40:00|18.61|18.53|18.44|18.36|18.64|18.56|18.44|18.36|3
1723488300000|2024-08-12 18:45:00|18.46|18.38|18.39|18.31|18.54|18.46|18.34|18.26|7
1723488600000|2024-08-12 18:50:00|18.4|18.32|18.48|18.4|18.49|18.41|18.36|18.28|2
1723488900000|2024-08-12 18:55:00|18.44|18.36|18.48|18.4|18.53|18.45|18.44|18.36|8
1723489200000|2024-08-12 19:00:00|18.51|18.43|18.53|18.45|18.58|18.5|18.48|18.4|2
1723489500000|2024-08-12 19:05:00|18.55|18.47|18.59|18.51|18.63|18.55|18.55|18.47|0
1723489800000|2024-08-12 19:10:00|18.61|18.53|18.69|18.61|18.69|18.61|18.54|18.46|38
1723490100000|2024-08-12 19:15:00|18.71|18.63|18.64|18.56|18.74|18.66|18.64|18.56|29
1723490400000|2024-08-12 19:20:00|18.69|18.61|18.7|18.62|18.74|18.66|18.69|18.61|23
1723490700000|2024-08-12 19:25:00|18.72|18.64|18.8|18.72|18.8|18.72|18.7|18.62|4
1723491000000|2024-08-12 19:30:00|18.83|18.75|18.74|18.66|18.83|18.75|18.7|18.62|100
1723491300000|2024-08-12 19:35:00|18.72|18.64|18.74|18.66|18.79|18.71|18.7|18.62|111
1723491600000|2024-08-12 19:40:00|18.72|18.64|18.9|18.82|18.9|18.82|18.7|18.62|11
1723491900000|2024-08-12 19:45:00|18.92|18.84|18.85|18.77|18.95|18.87|18.85|18.77|20
1723492200000|2024-08-12 19:50:00|18.87|18.79|18.57|18.49|18.91|18.83|18.57|18.49|43
1723492500000|2024-08-12 19:55:00|18.6|18.52|18.57|18.49|18.74|18.66|18.57|18.49|28
1723508100000|2024-08-13 00:15:00|18.9|18.6|18.91|18.61|18.93|18.63|18.88|18.58|0
1723508400000|2024-08-13 00:20:00|18.93|18.63|18.89|18.64|19.02|18.72|18.87|18.57|0
1723508700000|2024-08-13 00:25:00|18.91|18.66|18.85|18.6|18.92|18.66|18.85|18.58|0
1723509000000|2024-08-13 00:30:00|18.87|18.62|18.89|18.59|18.89|18.62|18.85|18.59|0
1723509300000|2024-08-13 00:35:00|18.91|18.61|18.91|18.61|18.91|18.61|18.88|18.58|0
1723509600000|2024-08-13 00:40:00|18.89|18.64|18.89|18.59|18.91|18.64|18.89|18.59|0
1723509900000|2024-08-13 00:45:00|18.85|18.55|18.91|18.61|18.98|18.72|18.8|18.5|0
1723510200000|2024-08-13 00:50:00|18.89|18.59|18.86|18.56|18.91|18.61|18.86|18.56|0
1723510500000|2024-08-13 00:55:00|18.84|18.54|18.84|18.54|18.88|18.58|18.83|18.53|0
1723510800000|2024-08-13 01:00:00|18.87|18.57|18.87|18.62|18.87|18.62|18.82|18.54|0
1723511100000|2024-08-13 01:05:00|18.89|18.64|18.89|18.64|18.9|18.73|18.81|18.64|0
1723511400000|2024-08-13 01:10:00|18.91|18.66|18.95|18.7|18.95|18.79|18.86|18.66|0
1723511700000|2024-08-13 01:15:00|18.86|18.78|18.88|18.58|18.95|18.78|18.86|18.58|2
1723512000000|2024-08-13 01:20:00|18.87|18.57|18.87|18.62|18.92|18.62|18.85|18.57|0
1723512300000|2024-08-13 01:25:00|18.89|18.64|18.9|18.6|18.92|18.64|18.87|18.58|0
1723512600000|2024-08-13 01:30:00|18.92|18.62|18.86|18.56|18.92|18.62|18.84|18.56|0
1723512900000|2024-08-13 01:35:00|18.84|18.59|18.86|18.56|18.86|18.59|18.84|18.56|0
1723513200000|2024-08-13 01:40:00|18.84|18.59|18.8|18.5|18.86|18.59|18.8|18.5|0
1723513500000|2024-08-13 01:45:00|18.77|18.47|18.77|18.47|18.82|18.52|18.77|18.47|0
1723514100000|2024-08-13 01:55:00|18.79|18.49|18.82|18.52|18.82|18.52|18.77|18.47|0
1723514400000|2024-08-13 02:00:00|18.8|18.5|18.8|18.5|18.82|18.52|18.77|18.47|0
1723514700000|2024-08-13 02:05:00|18.77|18.52|18.73|18.48|18.81|18.56|18.73|18.47|0
1723515000000|2024-08-13 02:10:00|18.76|18.46|18.74|18.49|18.76|18.51|18.74|18.46|0
1723515300000|2024-08-13 02:15:00|18.76|18.46|18.74|18.49|18.76|18.49|18.74|18.46|0
1723515600000|2024-08-13 02:20:00|18.76|18.46|18.57|18.49|18.76|18.59|18.57|18.43|2
1723515900000|2024-08-13 02:25:00|18.65|18.4|18.67|18.59|18.67|18.59|18.64|18.4|2
1723516200000|2024-08-13 02:30:00|18.69|18.61|18.7|18.45|18.82|18.66|18.61|18.42|3
1723516500000|2024-08-13 02:35:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723516800000|2024-08-13 02:40:00|18.7|18.45|18.72|18.42|18.72|18.54|18.62|18.42|0
1723518000000|2024-08-13 03:00:00|18.71|18.41|18.7|18.4|18.71|18.42|18.67|18.39|0
1723518300000|2024-08-13 03:05:00|18.67|18.42|18.7|18.4|18.7|18.42|18.67|18.39|0
1723518600000|2024-08-13 03:10:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1723518900000|2024-08-13 03:15:00|18.67|18.42|18.67|18.42|18.76|18.59|18.57|18.38|6
1723519200000|2024-08-13 03:20:00|18.69|18.39|18.67|18.42|18.69|18.42|18.67|18.39|0
1723519500000|2024-08-13 03:25:00|18.69|18.44|18.72|18.42|18.76|18.51|18.68|18.42|0
1723519800000|2024-08-13 03:30:00|18.69|18.47|18.69|18.44|18.72|18.47|18.69|18.42|0
1723520400000|2024-08-13 03:40:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1723520700000|2024-08-13 03:45:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723521000000|2024-08-13 03:50:00|18.72|18.47|18.74|18.49|18.74|18.56|18.59|18.46|1
1723521900000|2024-08-13 04:05:00|18.82|18.52|18.77|18.47|18.82|18.52|18.74|18.47|0
1723522200000|2024-08-13 04:10:00|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|0
1723522800000|2024-08-13 04:20:00|18.74|18.49|18.7|18.45|18.77|18.54|18.61|18.42|1
1723523700000|2024-08-13 04:35:00|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1723524000000|2024-08-13 04:40:00|18.72|18.42|18.72|18.42|18.72|18.42|18.7|18.4|0
1723524300000|2024-08-13 04:45:00|18.7|18.4|18.7|18.62|18.78|18.64|18.53|18.4|7
1723524600000|2024-08-13 04:50:00|18.74|18.66|18.68|18.6|18.86|18.71|18.66|18.5|4
1723525200000|2024-08-13 05:00:00|18.62|18.54|18.69|18.61|18.81|18.61|18.62|18.5|1
1723525500000|2024-08-13 05:05:00|18.71|18.63|18.8|18.5|18.87|18.72|18.71|18.5|5
1723525800000|2024-08-13 05:10:00|18.77|18.52|18.73|18.48|18.8|18.52|18.73|18.48|0
1723526100000|2024-08-13 05:15:00|18.75|18.45|18.72|18.47|18.75|18.48|18.72|18.45|1
1723527300000|2024-08-13 05:35:00|18.7|18.45|18.75|18.5|18.75|18.59|18.62|18.45|0
1723527600000|2024-08-13 05:40:00|18.73|18.48|18.75|18.5|18.75|18.56|18.62|18.46|0
1723527900000|2024-08-13 05:45:00|18.69|18.61|18.73|18.48|18.73|18.61|18.64|18.48|0
1723528200000|2024-08-13 05:50:00|18.64|18.56|18.69|18.61|18.71|18.63|18.61|18.53|19
1723528500000|2024-08-13 05:55:00|18.72|18.64|18.74|18.66|18.76|18.68|18.71|18.63|1
1723528800000|2024-08-13 06:00:00|18.73|18.65|18.71|18.63|18.73|18.65|18.68|18.6|31
1723529100000|2024-08-13 06:05:00|18.73|18.65|18.71|18.63|18.74|18.66|18.71|18.63|0
1723529400000|2024-08-13 06:10:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1723529700000|2024-08-13 06:15:00|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|11
1723530000000|2024-08-13 06:20:00|18.63|18.55|18.63|18.55|18.65|18.57|18.6|18.52|3
1723530300000|2024-08-13 06:25:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1723530600000|2024-08-13 06:30:00|||||||||8
1723530900000|2024-08-13 06:35:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|3
1723531200000|2024-08-13 06:40:00|18.53|18.45|18.54|18.46|18.57|18.49|18.53|18.45|4
1723531500000|2024-08-13 06:45:00|18.52|18.44|18.53|18.45|18.57|18.49|18.52|18.44|5
1723531800000|2024-08-13 06:50:00|18.52|18.44|18.46|18.38|18.52|18.44|18.46|18.38|5
1723532100000|2024-08-13 06:55:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|4
1723532400000|2024-08-13 07:00:00|18.41|18.33|18.37|18.29|18.43|18.35|18.37|18.29|35
1723532700000|2024-08-13 07:05:00|18.4|18.32|18.32|18.24|18.4|18.32|18.3|18.22|57
1723533000000|2024-08-13 07:10:00|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|30
1723533300000|2024-08-13 07:15:00|18.3|18.22|18.31|18.23|18.32|18.24|18.3|18.22|61
1723533600000|2024-08-13 07:20:00|18.3|18.22|18.26|18.18|18.31|18.23|18.24|18.16|57
1723533900000|2024-08-13 07:25:00|18.27|18.19|18.31|18.23|18.32|18.24|18.27|18.19|33
1723534200000|2024-08-13 07:30:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|27
1723534500000|2024-08-13 07:35:00|18.31|18.23|18.27|18.19|18.32|18.24|18.27|18.19|114
1723534800000|2024-08-13 07:40:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|67
1723535100000|2024-08-13 07:45:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|58
1723535400000|2024-08-13 07:50:00|18.3|18.22|18.26|18.18|18.31|18.23|18.26|18.18|34
1723535700000|2024-08-13 07:55:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|78
1723536000000|2024-08-13 08:00:00|18.21|18.13|18.22|18.14|18.23|18.15|18.17|18.09|272
1723536300000|2024-08-13 08:05:00|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|151
1723536600000|2024-08-13 08:10:00|18.2|18.12|18.25|18.17|18.25|18.17|18.19|18.11|99
1723536900000|2024-08-13 08:15:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|3
1723537200000|2024-08-13 08:20:00|18.26|18.18|18.3|18.22|18.31|18.23|18.26|18.18|272
1723537500000|2024-08-13 08:25:00|18.28|18.2|18.27|18.19|18.3|18.22|18.25|18.17|109
1723537800000|2024-08-13 08:30:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|98
1723538100000|2024-08-13 08:35:00|18.32|18.24|18.35|18.27|18.35|18.27|18.3|18.22|54
1723538400000|2024-08-13 08:40:00|18.34|18.26|18.35|18.27|18.35|18.27|18.3|18.22|13
1723538700000|2024-08-13 08:45:00|18.34|18.26|18.32|18.24|18.35|18.27|18.3|18.22|7
1723539000000|2024-08-13 08:50:00|18.3|18.22|18.31|18.23|18.32|18.24|18.29|18.21|68
1723539300000|2024-08-13 08:55:00|18.33|18.25|18.29|18.21|18.34|18.26|18.29|18.21|189
1723539600000|2024-08-13 09:00:00|18.3|18.22|18.34|18.26|18.34|18.26|18.29|18.21|117
1723539900000|2024-08-13 09:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|52
1723540200000|2024-08-13 09:10:00|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|62
1723540500000|2024-08-13 09:15:00|18.32|18.24|18.34|18.26|18.35|18.27|18.32|18.24|69
1723540800000|2024-08-13 09:20:00|||||||||20
1723541100000|2024-08-13 09:25:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|238
1723541400000|2024-08-13 09:30:00|18.32|18.24|18.3|18.22|18.34|18.26|18.29|18.21|169
1723541700000|2024-08-13 09:35:00|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|185
1723542000000|2024-08-13 09:40:00|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|61
1723542300000|2024-08-13 09:45:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|10
1723542600000|2024-08-13 09:50:00|18.25|18.17|18.2|18.12|18.27|18.19|18.2|18.12|126
1723542900000|2024-08-13 09:55:00|18.22|18.14|18.26|18.18|18.26|18.18|18.2|18.12|72
1723543200000|2024-08-13 10:00:00|18.25|18.17|18.3|18.22|18.36|18.28|18.25|18.17|245
1723543500000|2024-08-13 10:05:00|18.28|18.2|18.31|18.23|18.36|18.28|18.28|18.2|544
1723543800000|2024-08-13 10:10:00|18.32|18.24|18.32|18.24|18.36|18.28|18.31|18.23|80
1723544100000|2024-08-13 10:15:00|18.34|18.26|18.32|18.24|18.35|18.27|18.32|18.24|146
1723544400000|2024-08-13 10:20:00|18.35|18.27|18.38|18.3|18.38|18.3|18.32|18.24|144
1723544700000|2024-08-13 10:25:00|18.42|18.34|18.43|18.35|18.45|18.37|18.42|18.34|228
1723545000000|2024-08-13 10:30:00|18.45|18.37|18.43|18.35|18.47|18.39|18.38|18.3|407
1723545300000|2024-08-13 10:35:00|18.45|18.37|18.49|18.41|18.52|18.44|18.43|18.35|283
1723545600000|2024-08-13 10:40:00|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|83
1723545900000|2024-08-13 10:45:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|54
1723546200000|2024-08-13 10:50:00|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|30
1723546500000|2024-08-13 10:55:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|27
1723546800000|2024-08-13 11:00:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|17
1723547100000|2024-08-13 11:05:00|18.47|18.39|18.44|18.36|18.49|18.41|18.43|18.35|70
1723547400000|2024-08-13 11:10:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|8
1723547700000|2024-08-13 11:15:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|29
1723548000000|2024-08-13 11:20:00|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|18
1723548300000|2024-08-13 11:25:00|18.46|18.38|18.49|18.41|18.54|18.46|18.43|18.35|52
1723548600000|2024-08-13 11:30:00|18.51|18.43|18.49|18.41|18.54|18.46|18.49|18.41|13
1723548900000|2024-08-13 11:35:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|68
1723549200000|2024-08-13 11:40:00|18.49|18.41|18.45|18.37|18.49|18.41|18.43|18.35|44
1723549500000|2024-08-13 11:45:00|18.43|18.35|18.41|18.33|18.46|18.38|18.39|18.31|23
1723549800000|2024-08-13 11:50:00|18.39|18.31|18.44|18.36|18.46|18.38|18.39|18.31|58
1723550100000|2024-08-13 11:55:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|33
1723550400000|2024-08-13 12:00:00|18.37|18.29|18.32|18.24|18.38|18.3|18.32|18.24|126
1723550700000|2024-08-13 12:05:00|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|33
1723551000000|2024-08-13 12:10:00|18.27|18.19|18.28|18.2|18.28|18.2|18.21|18.13|459
1723551300000|2024-08-13 12:15:00|18.3|18.22|18.32|18.24|18.33|18.25|18.28|18.2|22
1723551600000|2024-08-13 12:20:00|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|71
1723551900000|2024-08-13 12:25:00|18.32|18.24|18.21|18.13|18.33|18.25|18.21|18.13|581
1723552200000|2024-08-13 12:30:00|18.23|18.15|18.03|17.95|18.24|18.16|17.96|17.88|581
1723552500000|2024-08-13 12:35:00|18.07|17.99|18.07|17.99|18.12|18.04|17.99|17.91|36
1723552800000|2024-08-13 12:40:00|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|25
1723553100000|2024-08-13 12:45:00|18.09|18.01|18.21|18.13|18.21|18.13|18.06|17.98|216
1723553400000|2024-08-13 12:50:00|18.2|18.12|18.13|18.05|18.21|18.13|18.13|18.05|39
1723553700000|2024-08-13 12:55:00|18.15|18.07|18.15|18.07|18.2|18.12|18.1|18.02|38
1723554000000|2024-08-13 13:00:00|18.13|18.05|18.12|18.04|18.16|18.08|18.11|18.03|80
1723554300000|2024-08-13 13:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|31
1723554600000|2024-08-13 13:10:00|18.14|18.06|18.17|18.09|18.27|18.19|18.14|18.06|134
1723554900000|2024-08-13 13:15:00|18.15|18.07|18.17|18.09|18.2|18.12|18.12|18.04|45
1723555200000|2024-08-13 13:20:00|18.15|18.07|18.12|18.04|18.17|18.09|18.11|18.03|14
1723555500000|2024-08-13 13:25:00|18.14|18.06|18.14|18.06|18.17|18.09|18.12|18.04|34
1723555800000|2024-08-13 13:30:00|18.12|18.04|17.97|17.89|18.17|18.09|17.91|17.83|249
1723556100000|2024-08-13 13:35:00|17.96|17.88|17.96|17.88|18.01|17.93|17.91|17.83|146
1723556400000|2024-08-13 13:40:00|17.91|17.83|17.96|17.88|17.96|17.88|17.89|17.81|278
1723556700000|2024-08-13 13:45:00|17.94|17.86|17.97|17.89|18.02|17.94|17.91|17.83|214
1723557000000|2024-08-13 13:50:00|17.99|17.91|17.96|17.88|17.99|17.91|17.91|17.83|116
1723557300000|2024-08-13 13:55:00|18.01|17.93|17.97|17.89|18.04|17.96|17.91|17.83|258
1723557600000|2024-08-13 14:00:00|17.96|17.88|17.92|17.84|17.97|17.89|17.91|17.83|39
1723557900000|2024-08-13 14:05:00|17.94|17.86|17.87|17.79|18.02|17.94|17.82|17.74|195
1723558200000|2024-08-13 14:10:00|17.89|17.81|17.81|17.73|17.91|17.83|17.78|17.7|236
1723558500000|2024-08-13 14:15:00|17.82|17.74|17.81|17.73|17.86|17.78|17.81|17.73|150
1723558800000|2024-08-13 14:20:00|17.79|17.71|17.78|17.7|17.81|17.73|17.76|17.68|150
1723559100000|2024-08-13 14:25:00|17.76|17.68|17.71|17.63|17.86|17.78|17.71|17.63|265
1723559400000|2024-08-13 14:30:00|17.72|17.64|17.91|17.83|17.97|17.89|17.72|17.64|113
1723559700000|2024-08-13 14:35:00|17.86|17.78|17.8|17.72|17.92|17.84|17.8|17.72|283
1723560000000|2024-08-13 14:40:00|17.81|17.73|17.82|17.74|17.86|17.78|17.8|17.72|1600
1723560300000|2024-08-13 14:45:00|||||||||137
1723560600000|2024-08-13 14:50:00|17.84|17.76|17.87|17.79|17.92|17.84|17.82|17.74|99
1723560900000|2024-08-13 14:55:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|178
1723561200000|2024-08-13 15:00:00|17.86|17.78|17.82|17.74|17.87|17.79|17.82|17.74|208
1723561500000|2024-08-13 15:05:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|69
1723561800000|2024-08-13 15:10:00|17.84|17.76|17.82|17.74|17.87|17.79|17.82|17.74|83
1723562100000|2024-08-13 15:15:00|||||||||176
1723562400000|2024-08-13 15:20:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|158
1723562700000|2024-08-13 15:25:00|17.81|17.73|17.75|17.67|17.82|17.74|17.75|17.67|629
1723563000000|2024-08-13 15:30:00|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|587
1723563300000|2024-08-13 15:35:00|17.79|17.71|17.81|17.73|17.81|17.73|17.76|17.68|194
1723563600000|2024-08-13 15:40:00|17.8|17.72|17.81|17.73|17.82|17.74|17.76|17.68|78
1723563900000|2024-08-13 15:45:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|13
1723564200000|2024-08-13 15:50:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|89
1723564500000|2024-08-13 15:55:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|32
1723564800000|2024-08-13 16:00:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|11
1723565100000|2024-08-13 16:05:00|17.8|17.72|17.83|17.75|17.85|17.77|17.8|17.72|34
1723565400000|2024-08-13 16:10:00|17.81|17.73|17.8|17.72|17.81|17.73|17.76|17.68|32
1723565700000|2024-08-13 16:15:00|17.76|17.68|17.7|17.62|17.8|17.72|17.7|17.62|58
1723566000000|2024-08-13 16:20:00|17.69|17.61|17.7|17.62|17.7|17.62|17.65|17.57|20
1723566300000|2024-08-13 16:25:00|17.72|17.64|17.72|17.64|17.74|17.66|17.7|17.62|4
1723566600000|2024-08-13 16:30:00|17.74|17.66|17.7|17.62|17.75|17.67|17.7|17.62|18
1723566900000|2024-08-13 16:35:00|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|7
1723567200000|2024-08-13 16:40:00|17.64|17.56|17.59|17.51|17.64|17.56|17.59|17.51|41
1723567500000|2024-08-13 16:45:00|17.61|17.53|17.59|17.51|17.64|17.56|17.59|17.51|45
1723567800000|2024-08-13 16:50:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|10
1723568100000|2024-08-13 16:55:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|7
1723568400000|2024-08-13 17:00:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|11
1723568700000|2024-08-13 17:05:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1723569000000|2024-08-13 17:10:00|||||||||9
1723569600000|2024-08-13 17:20:00|17.6|17.52|17.64|17.56|17.64|17.56|17.6|17.52|1
1723569900000|2024-08-13 17:25:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|20
1723570200000|2024-08-13 17:30:00|17.58|17.5|17.59|17.51|17.63|17.55|17.58|17.5|14
1723570500000|2024-08-13 17:35:00|17.61|17.53|17.63|17.55|17.63|17.55|17.59|17.51|0
1723570800000|2024-08-13 17:40:00|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|9
1723571100000|2024-08-13 17:45:00|17.63|17.55|17.58|17.5|17.69|17.61|17.58|17.5|81
1723571400000|2024-08-13 17:50:00|17.59|17.51|17.59|17.51|17.63|17.55|17.59|17.51|1
1723571700000|2024-08-13 17:55:00|17.63|17.55|17.59|17.51|17.64|17.56|17.59|17.51|9
1723572000000|2024-08-13 18:00:00|17.61|17.53|17.64|17.56|17.64|17.56|17.59|17.51|0
1723572300000|2024-08-13 18:05:00|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|5
1723572600000|2024-08-13 18:10:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|1
1723572900000|2024-08-13 18:15:00|17.59|17.51|17.58|17.5|17.61|17.53|17.58|17.5|10
1723573200000|2024-08-13 18:20:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|25
1723573500000|2024-08-13 18:25:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|31
1723573800000|2024-08-13 18:30:00|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1723574100000|2024-08-13 18:35:00|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|6
1723574400000|2024-08-13 18:40:00|17.44|17.36|17.43|17.35|17.46|17.38|17.39|17.31|6
1723574700000|2024-08-13 18:45:00|17.44|17.36|17.34|17.26|17.44|17.36|17.34|17.26|17
1723575000000|2024-08-13 18:50:00|17.31|17.23|17.33|17.25|17.34|17.26|17.29|17.21|43
1723575300000|2024-08-13 18:55:00|17.29|17.21|17.23|17.15|17.29|17.21|17.19|17.11|42
1723575600000|2024-08-13 19:00:00|17.24|17.16|17.23|17.15|17.26|17.18|17.23|17.15|22
1723575900000|2024-08-13 19:05:00|17.24|17.16|17.28|17.2|17.29|17.21|17.24|17.16|5
1723576500000|2024-08-13 19:15:00|17.32|17.24|17.29|17.21|17.32|17.24|17.29|17.21|10
1723576800000|2024-08-13 19:20:00|17.31|17.23|17.28|17.2|17.33|17.25|17.28|17.2|2
1723577100000|2024-08-13 19:25:00|||||||||3
1723577400000|2024-08-13 19:30:00|||||||||1
1723577700000|2024-08-13 19:35:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|7
1723578000000|2024-08-13 19:40:00|17.31|17.23|17.33|17.25|17.33|17.25|17.3|17.22|5
1723578300000|2024-08-13 19:45:00|17.32|17.24|17.22|17.14|17.33|17.25|17.22|17.14|39
1723578600000|2024-08-13 19:50:00|17.2|17.12|17.21|17.13|17.23|17.15|17.18|17.1|22
1723578900000|2024-08-13 19:55:00|17.19|17.11|17.07|16.82|17.23|17.15|16.99|16.82|14
1723594500000|2024-08-14 00:15:00|17.3|17|17.21|16.91|17.3|17|17.2|16.9|0
1723594800000|2024-08-14 00:20:00|17.16|16.86|17.24|16.94|17.24|16.94|17.13|16.83|0
1723595100000|2024-08-14 00:25:00|17.23|16.93|17.21|16.91|17.24|16.94|17.18|16.88|0
1723595400000|2024-08-14 00:30:00|17.22|16.92|17.18|16.88|17.22|16.92|17.18|16.88|0
1723595700000|2024-08-14 00:35:00|17.17|16.87|17.13|16.83|17.17|16.87|17.13|16.83|0
1723596000000|2024-08-14 00:40:00|17.06|16.81|17.04|16.79|17.06|16.81|17.04|16.79|0
1723596300000|2024-08-14 00:45:00|17.06|16.81|17.14|16.89|17.14|16.89|17.06|16.81|0
1723596600000|2024-08-14 00:50:00|17.12|16.87|17.17|16.87|17.17|16.99|17.05|16.85|0
1723596900000|2024-08-14 00:55:00|17.18|16.88|17.18|16.88|17.18|16.88|17.18|16.88|0
1723597500000|2024-08-14 01:05:00|17.17|16.87|17.15|16.85|17.17|16.87|17.15|16.85|0
1723598400000|2024-08-14 01:20:00|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1723599000000|2024-08-14 01:30:00|17.08|16.83|17.17|16.87|17.18|16.88|17.08|16.83|0
1723599300000|2024-08-14 01:35:00|17.14|16.89|17.05|16.97|17.17|16.99|17.02|16.87|1
1723599600000|2024-08-14 01:40:00|17.11|16.86|17.02|16.94|17.11|16.94|16.97|16.79|0
1723599900000|2024-08-14 01:45:00|17|16.92|17.05|16.97|17.05|16.97|17|16.92|0
1723600200000|2024-08-14 01:50:00|17.04|16.96|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600500000|2024-08-14 01:55:00|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600800000|2024-08-14 02:00:00|17.02|16.94|17|16.92|17.07|16.99|17|16.92|0
1723601100000|2024-08-14 02:05:00|17.02|16.94|17.13|17.05|17.13|17.05|17|16.86|3
1723601400000|2024-08-14 02:10:00|17.14|17.06|17.2|17.12|17.26|17.12|17.07|16.94|4
1723601700000|2024-08-14 02:15:00|17.22|17.14|17.11|17.03|17.28|17.14|17.11|16.93|16
1723602000000|2024-08-14 02:20:00|17.13|17.05|17.27|17.02|17.27|17.1|17.11|16.94|1
1723602300000|2024-08-14 02:25:00|17.16|17.08|17.16|17.08|17.27|17.1|17.11|16.95|0
1723602600000|2024-08-14 02:30:00|17.15|17.07|17.18|17.1|17.2|17.1|17.13|16.95|0
1723602900000|2024-08-14 02:35:00|17.16|17.08|17.24|16.99|17.27|17.12|17.16|16.97|0
1723603200000|2024-08-14 02:40:00|17.22|16.97|17.15|17.07|17.26|17.1|17.13|16.97|0
1723603500000|2024-08-14 02:45:00|17.13|17.05|17.13|17.05|17.26|17.1|17.11|16.97|1
1723603800000|2024-08-14 02:50:00|17.11|17.03|17.21|17.13|17.26|17.15|17.11|17.01|0
1723604100000|2024-08-14 02:55:00|17.3|17.05|17.22|17.14|17.32|17.14|17.22|17.05|0
1723604400000|2024-08-14 03:00:00|17.24|17.16|17.22|17.14|17.3|17.16|17.22|17.05|0
1723604700000|2024-08-14 03:05:00|17.3|17.05|17.22|17.14|17.3|17.16|17.21|17.05|0
1723605000000|2024-08-14 03:10:00|17.3|17.05|17.24|17.16|17.32|17.16|17.22|17.05|0
1723605300000|2024-08-14 03:15:00|17.32|17.07|17.23|17.15|17.32|17.16|17.23|17.07|0
1723605600000|2024-08-14 03:20:00|17.32|17.07|17.23|17.15|17.32|17.15|17.23|17.07|0
1723605900000|2024-08-14 03:25:00|17.32|17.07|17.32|17.07|17.32|17.07|17.32|17.07|0
1723606200000|2024-08-14 03:30:00|17.31|17.06|17.31|17.06|17.31|17.15|17.23|17.06|0
1723606500000|2024-08-14 03:35:00|17.23|17.15|17.23|17.15|17.32|17.15|17.23|17.06|0
1723606800000|2024-08-14 03:40:00|17.31|17.06|17.13|17.05|17.31|17.15|17.13|16.96|0
1723607100000|2024-08-14 03:45:00|17.21|16.96|17.21|16.96|17.21|17.05|17.13|16.96|0
1723607400000|2024-08-14 03:50:00|17.13|17.05|17.13|17.05|17.22|17.07|17.13|16.96|10
1723607700000|2024-08-14 03:55:00|17.15|17.07|17.22|16.97|17.24|17.08|17.13|16.96|1
1723608000000|2024-08-14 04:00:00|17.13|17.05|17.18|17.1|17.26|17.1|17.13|16.97|0
1723608300000|2024-08-14 04:05:00|17.26|17.01|17.15|17.07|17.26|17.09|17.15|17.01|0
1723608900000|2024-08-14 04:15:00|17.17|17.09|17.24|16.99|17.24|17.09|17.15|16.98|0
1723609200000|2024-08-14 04:20:00|17.15|17.07|17.15|17.07|17.23|17.07|17.15|16.98|0
1723609500000|2024-08-14 04:25:00|17.23|16.98|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609800000|2024-08-14 04:30:00|17.15|17.07|17.15|17.07|17.24|17.07|17.15|16.98|0
1723610100000|2024-08-14 04:35:00|17.24|16.99|17.24|16.99|17.24|17.07|17.15|16.99|0
1723610400000|2024-08-14 04:40:00|17.15|17.07|17.15|17.07|17.23|17.07|17.15|16.98|0
1723610700000|2024-08-14 04:45:00|17.24|16.99|17.15|17.07|17.24|17.07|17.15|16.99|0
1723611000000|2024-08-14 04:50:00|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723611300000|2024-08-14 04:55:00|17.15|17.07|17.15|17.07|17.23|17.07|17.15|16.98|0
1723611600000|2024-08-14 05:00:00|17.24|16.99|17.23|16.98|17.24|17.07|17.15|16.98|0
1723611900000|2024-08-14 05:05:00|17.15|17.07|17.2|17.12|17.23|17.12|17.15|16.98|0
1723613100000|2024-08-14 05:25:00|17.22|17.14|17.19|17.11|17.23|17.15|17.17|17.09|0
1723613400000|2024-08-14 05:30:00|17.21|17.13|17.21|17.13|17.21|17.13|17.19|17.11|2
1723613700000|2024-08-14 05:35:00|17.26|17.18|17.16|17.08|17.26|17.18|17.1|17.02|20
1723614000000|2024-08-14 05:40:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|6
1723614300000|2024-08-14 05:45:00|17.18|17.1|17.27|17.02|17.32|17.15|17.16|16.99|6
1723614600000|2024-08-14 05:50:00|17.32|17.07|17.25|17|17.32|17.07|17.25|17|0
1723615200000|2024-08-14 06:00:00|17.14|17.06|17.07|16.99|17.17|17.09|17.05|16.97|48
1723615500000|2024-08-14 06:05:00|17.05|16.97|17.12|17.04|17.12|17.04|17.05|16.97|4
1723616100000|2024-08-14 06:15:00|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1723616400000|2024-08-14 06:20:00|17.11|17.03|17.06|16.98|17.11|17.03|17.01|16.93|60
1723616700000|2024-08-14 06:25:00|17.1|17.02|17.06|16.98|17.11|17.03|17.06|16.98|11
1723617000000|2024-08-14 06:30:00|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|8
1723617300000|2024-08-14 06:35:00|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|0
1723617900000|2024-08-14 06:45:00|17.11|17.03|17.16|17.08|17.16|17.08|17.11|17.03|33
1723618200000|2024-08-14 06:50:00|||||||||36
1723618800000|2024-08-14 07:00:00|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|56
1723619100000|2024-08-14 07:05:00|||||||||24
1723619400000|2024-08-14 07:10:00|17.17|17.09|17.16|17.08|17.19|17.11|17.16|17.08|16
1723619700000|2024-08-14 07:15:00|17.17|17.09|17.16|17.08|17.19|17.11|17.16|17.08|46
1723620000000|2024-08-14 07:20:00|17.12|17.04|17.11|17.03|17.13|17.05|17.11|17.03|191
1723620300000|2024-08-14 07:25:00|||||||||14
1723620600000|2024-08-14 07:30:00|17.13|17.05|17.11|17.03|17.14|17.06|17.11|17.03|32
1723620900000|2024-08-14 07:35:00|17.12|17.04|17.12|17.04|17.14|17.06|17.11|17.03|56
1723621200000|2024-08-14 07:40:00|17.16|17.08|17.16|17.08|17.16|17.08|17.12|17.04|29
1723621500000|2024-08-14 07:45:00|17.21|17.13|17.17|17.09|17.21|17.13|17.17|17.09|83
1723621800000|2024-08-14 07:50:00|17.16|17.08|17.22|17.14|17.22|17.14|17.16|17.08|31
1723622100000|2024-08-14 07:55:00|17.21|17.13|17.24|17.16|17.26|17.18|17.21|17.13|12
1723622400000|2024-08-14 08:00:00|17.26|17.18|17.22|17.14|17.26|17.18|17.21|17.13|46
1723622700000|2024-08-14 08:05:00|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|99
1723623000000|2024-08-14 08:10:00|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|83
1723623300000|2024-08-14 08:15:00|||||||||118
1723623600000|2024-08-14 08:20:00|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|74
1723623900000|2024-08-14 08:25:00|17.08|17|17.11|17.03|17.11|17.03|17.08|17|19
1723624200000|2024-08-14 08:30:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|164
1723624500000|2024-08-14 08:35:00|17.08|17|17.11|17.03|17.11|17.03|17.06|16.98|45
1723624800000|2024-08-14 08:40:00|17.08|17|17.06|16.98|17.11|17.03|17.06|16.98|42
1723625100000|2024-08-14 08:45:00|17.08|17|17.12|17.04|17.14|17.06|17.06|16.98|69
1723625400000|2024-08-14 08:50:00|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|23
1723625700000|2024-08-14 08:55:00|||||||||17
1723626000000|2024-08-14 09:00:00|||||||||218
1723626300000|2024-08-14 09:05:00|||||||||75
1723626900000|2024-08-14 09:15:00|17.08|17|17.08|17|17.08|17|17.06|16.98|174
1723627200000|2024-08-14 09:20:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|121
1723627500000|2024-08-14 09:25:00|||||||||67
1723627800000|2024-08-14 09:30:00|||||||||5
1723628100000|2024-08-14 09:35:00|||||||||7
1723628400000|2024-08-14 09:40:00|17.11|17.03|17.08|17|17.11|17.03|17.06|16.98|209
1723628700000|2024-08-14 09:45:00|17.06|16.98|17.08|17|17.11|17.03|17.06|16.98|12
1723629000000|2024-08-14 09:50:00|17.11|17.03|17.11|17.03|17.11|17.03|17.08|17|30
1723629300000|2024-08-14 09:55:00|||||||||16
1723629600000|2024-08-14 10:00:00|17.08|17|17.06|16.98|17.08|17|17.06|16.98|14
1723629900000|2024-08-14 10:05:00|||||||||189
1723630200000|2024-08-14 10:10:00|||||||||21
1723630500000|2024-08-14 10:15:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|199
1723630800000|2024-08-14 10:20:00|17.05|16.97|17.06|16.98|17.06|16.98|17.04|16.96|140
1723631100000|2024-08-14 10:25:00|17.05|16.97|17.01|16.93|17.06|16.98|17.01|16.93|71
1723631400000|2024-08-14 10:30:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|443
1723631700000|2024-08-14 10:35:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|36
1723632000000|2024-08-14 10:40:00|17|16.92|17|16.92|17.01|16.93|17|16.92|26
1723632300000|2024-08-14 10:45:00|17.01|16.93|17.01|16.93|17.05|16.97|17.01|16.93|73
1723632600000|2024-08-14 10:50:00|||||||||1
1723632900000|2024-08-14 10:55:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|60
1723633200000|2024-08-14 11:00:00|||||||||10
1723633500000|2024-08-14 11:05:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|149
1723633800000|2024-08-14 11:10:00|17.07|16.99|17.07|16.99|17.07|16.99|17.02|16.94|148
1723634100000|2024-08-14 11:15:00|17.03|16.95|17.07|16.99|17.07|16.99|17.02|16.94|133
1723634400000|2024-08-14 11:20:00|||||||||15
1723634700000|2024-08-14 11:25:00|||||||||28
1723635000000|2024-08-14 11:30:00|17.06|16.98|17.07|16.99|17.07|16.99|17.02|16.94|52
1723635300000|2024-08-14 11:35:00|17.05|16.97|17.06|16.98|17.06|16.98|17.02|16.94|44
1723635600000|2024-08-14 11:40:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|25
1723635900000|2024-08-14 11:45:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|32
1723636200000|2024-08-14 11:50:00|17.06|16.98|17.06|16.98|17.07|16.99|17.02|16.94|53
1723636500000|2024-08-14 11:55:00|17.05|16.97|17.01|16.93|17.06|16.98|17.01|16.93|131
1723636800000|2024-08-14 12:00:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|19
1723637100000|2024-08-14 12:05:00|17.03|16.95|17.01|16.93|17.06|16.98|17.01|16.93|17
1723637400000|2024-08-14 12:10:00|17.03|16.95|17.05|16.97|17.05|16.97|17.01|16.93|389
1723638000000|2024-08-14 12:20:00|17.06|16.98|17.01|16.93|17.06|16.98|17.01|16.93|202
1723638300000|2024-08-14 12:25:00|17|16.92|17|16.92|17|16.92|16.93|16.85|391
1723638600000|2024-08-14 12:30:00|17.03|16.95|16.85|16.77|17.1|17.02|16.75|16.67|626
1723638900000|2024-08-14 12:35:00|16.88|16.8|16.85|16.77|16.9|16.82|16.83|16.75|84
1723639200000|2024-08-14 12:40:00|16.88|16.8|16.8|16.72|16.9|16.82|16.79|16.71|321
1723639500000|2024-08-14 12:45:00|16.78|16.7|16.73|16.65|16.8|16.72|16.69|16.61|197
1723639800000|2024-08-14 12:50:00|16.74|16.66|16.7|16.62|16.75|16.67|16.7|16.62|141
1723640100000|2024-08-14 12:55:00|16.72|16.64|16.69|16.61|16.75|16.67|16.69|16.61|138
1723640400000|2024-08-14 13:00:00|16.7|16.62|16.7|16.62|16.7|16.62|16.65|16.57|289
1723640700000|2024-08-14 13:05:00|16.65|16.57|16.73|16.65|16.75|16.67|16.65|16.57|452
1723641000000|2024-08-14 13:10:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|61
1723641300000|2024-08-14 13:15:00|||||||||37
1723641600000|2024-08-14 13:20:00|16.68|16.6|16.65|16.57|16.7|16.62|16.65|16.57|285
1723641900000|2024-08-14 13:25:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|241
1723642200000|2024-08-14 13:30:00|16.68|16.6|16.75|16.67|16.75|16.67|16.65|16.57|189
1723642500000|2024-08-14 13:35:00|16.73|16.65|16.7|16.62|16.75|16.67|16.7|16.62|517
1723642800000|2024-08-14 13:40:00|16.73|16.65|16.76|16.68|16.8|16.72|16.7|16.62|190
1723643100000|2024-08-14 13:45:00|16.75|16.67|16.71|16.63|16.76|16.68|16.7|16.62|318
1723643400000|2024-08-14 13:50:00|16.7|16.62|16.71|16.63|16.76|16.68|16.7|16.62|1664
1723643700000|2024-08-14 13:55:00|16.75|16.67|16.82|16.74|16.82|16.74|16.71|16.63|776
1723644000000|2024-08-14 14:00:00|16.81|16.73|16.77|16.69|16.82|16.74|16.77|16.69|425
1723644300000|2024-08-14 14:05:00|16.75|16.67|16.73|16.65|16.77|16.69|16.73|16.65|77
1723644600000|2024-08-14 14:10:00|16.75|16.67|16.72|16.64|16.83|16.75|16.72|16.64|386
1723644900000|2024-08-14 14:15:00|16.77|16.69|16.67|16.59|16.77|16.69|16.66|16.58|182
1723645200000|2024-08-14 14:20:00|16.66|16.58|16.61|16.53|16.69|16.61|16.61|16.53|672
1723645500000|2024-08-14 14:25:00|16.62|16.54|16.62|16.54|16.71|16.63|16.61|16.53|633
1723645800000|2024-08-14 14:30:00|16.61|16.53|16.72|16.64|16.74|16.66|16.61|16.53|754
1723646100000|2024-08-14 14:35:00|16.73|16.65|16.67|16.59|16.73|16.65|16.67|16.59|747
1723646400000|2024-08-14 14:40:00|16.68|16.6|16.63|16.55|16.68|16.6|16.61|16.53|903
1723646700000|2024-08-14 14:45:00|16.68|16.6|16.57|16.49|16.68|16.6|16.57|16.49|694
1723647000000|2024-08-14 14:50:00|16.6|16.52|16.61|16.53|16.62|16.54|16.56|16.48|498
1723647300000|2024-08-14 14:55:00|16.6|16.52|16.6|16.52|16.65|16.57|16.55|16.47|463
1723647600000|2024-08-14 15:00:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|254
1723647900000|2024-08-14 15:05:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|660
1723648200000|2024-08-14 15:10:00|16.57|16.49|16.54|16.46|16.6|16.52|16.54|16.46|607
1723648500000|2024-08-14 15:15:00|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|1058
1723648800000|2024-08-14 15:20:00|16.54|16.46|16.5|16.42|16.55|16.47|16.5|16.42|1452
1723649100000|2024-08-14 15:25:00|16.49|16.41|16.49|16.41|16.54|16.46|16.48|16.4|1366
1723649400000|2024-08-14 15:30:00|16.48|16.4|16.44|16.36|16.49|16.41|16.43|16.35|653
1723649700000|2024-08-14 15:35:00|16.43|16.35|16.39|16.31|16.44|16.36|16.39|16.31|184
1723650000000|2024-08-14 15:40:00|16.34|16.26|16.44|16.36|16.44|16.36|16.33|16.25|433
1723650300000|2024-08-14 15:45:00|16.43|16.35|16.43|16.35|16.48|16.4|16.34|16.26|416
1723650600000|2024-08-14 15:50:00|16.41|16.33|16.37|16.29|16.43|16.35|16.27|16.19|179
1723650900000|2024-08-14 15:55:00|16.34|16.26|16.38|16.3|16.38|16.3|16.3|16.22|33
1723651200000|2024-08-14 16:00:00|16.39|16.31|16.31|16.23|16.39|16.31|16.29|16.21|159
1723651500000|2024-08-14 16:05:00|16.33|16.25|16.31|16.23|16.33|16.25|16.28|16.2|176
1723651800000|2024-08-14 16:10:00|16.33|16.25|16.34|16.26|16.35|16.27|16.28|16.2|330
1723652100000|2024-08-14 16:15:00|16.33|16.25|16.34|16.26|16.38|16.3|16.29|16.21|105
1723652400000|2024-08-14 16:20:00|16.36|16.28|16.45|16.37|16.54|16.46|16.33|16.25|120
1723652700000|2024-08-14 16:25:00|16.47|16.39|16.47|16.39|16.54|16.46|16.44|16.36|42
1723653000000|2024-08-14 16:30:00|16.49|16.41|16.45|16.37|16.5|16.42|16.45|16.37|27
1723653300000|2024-08-14 16:35:00|16.44|16.36|16.39|16.31|16.45|16.37|16.35|16.27|13
1723653600000|2024-08-14 16:40:00|16.4|16.32|16.5|16.42|16.5|16.42|16.35|16.27|139
1723653900000|2024-08-14 16:45:00|16.55|16.47|16.45|16.37|16.55|16.47|16.44|16.36|42
1723654200000|2024-08-14 16:50:00|16.44|16.36|16.39|16.31|16.44|16.36|16.37|16.29|5
1723654500000|2024-08-14 16:55:00|16.4|16.32|16.35|16.27|16.4|16.32|16.34|16.26|2
1723654800000|2024-08-14 17:00:00|16.39|16.31|16.4|16.32|16.45|16.37|16.37|16.29|32
1723655100000|2024-08-14 17:05:00|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|31
1723655400000|2024-08-14 17:10:00|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|25
1723655700000|2024-08-14 17:15:00|16.37|16.29|16.32|16.24|16.4|16.32|16.32|16.24|12
1723656000000|2024-08-14 17:20:00|16.34|16.26|16.3|16.22|16.35|16.27|16.3|16.22|16
1723656300000|2024-08-14 17:25:00|16.32|16.24|16.3|16.22|16.35|16.27|16.3|16.22|19
1723656600000|2024-08-14 17:30:00|16.32|16.24|16.32|16.24|16.34|16.26|16.3|16.22|1
1723656900000|2024-08-14 17:35:00|16.3|16.22|16.3|16.22|16.34|16.26|16.29|16.21|2
1723657200000|2024-08-14 17:40:00|16.32|16.24|16.3|16.22|16.34|16.26|16.3|16.22|0
1723657500000|2024-08-14 17:45:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|15
1723657800000|2024-08-14 17:50:00|16.32|16.24|16.33|16.25|16.34|16.26|16.29|16.21|29
1723658100000|2024-08-14 17:55:00|||||||||1
1723658400000|2024-08-14 18:00:00|16.34|16.26|16.3|16.22|16.39|16.31|16.29|16.21|73
1723658700000|2024-08-14 18:05:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|4
1723659000000|2024-08-14 18:10:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1723659300000|2024-08-14 18:15:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|68
1723659600000|2024-08-14 18:20:00|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|0
1723660200000|2024-08-14 18:30:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1723660500000|2024-08-14 18:35:00|16.22|16.14|16.2|16.12|16.24|16.16|16.2|16.12|0
1723660800000|2024-08-14 18:40:00|16.15|16.07|16.17|16.09|16.19|16.11|16.15|16.07|2
1723661100000|2024-08-14 18:45:00|16.15|16.07|16.19|16.11|16.19|16.11|16.15|16.07|0
1723661400000|2024-08-14 18:50:00|16.15|16.07|16.17|16.09|16.19|16.11|16.15|16.07|0
1723661700000|2024-08-14 18:55:00|16.15|16.07|16.14|16.06|16.19|16.11|16.14|16.06|4
1723662000000|2024-08-14 19:00:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1723662300000|2024-08-14 19:05:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|31
1723662600000|2024-08-14 19:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.14|16.06|13
1723662900000|2024-08-14 19:15:00|16.22|16.14|16.19|16.11|16.24|16.16|16.19|16.11|1
1723663200000|2024-08-14 19:20:00|16.22|16.14|16.22|16.14|16.24|16.16|16.19|16.11|0
1723663500000|2024-08-14 19:25:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723663800000|2024-08-14 19:30:00|||||||||2
1723664100000|2024-08-14 19:35:00|||||||||6
1723664400000|2024-08-14 19:40:00|16.14|16.06|16.14|16.06|16.19|16.11|16.14|16.06|1
1723664700000|2024-08-14 19:45:00|16.09|16.01|16.09|16.01|16.14|16.06|16.09|16.01|2
1723665000000|2024-08-14 19:50:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|9
1723665300000|2024-08-14 19:55:00|16.02|15.94|16.05|15.97|16.05|15.97|15.99|15.91|18
1723680900000|2024-08-15 00:15:00|16.16|15.86|16.23|15.93|16.23|15.93|16.12|15.82|0
1723681200000|2024-08-15 00:20:00|16.2|15.9|16.21|15.91|16.23|15.93|16.2|15.9|0
1723681800000|2024-08-15 00:30:00|16.2|15.9|16.16|15.86|16.2|15.9|16.16|15.86|0
1723682100000|2024-08-15 00:35:00|16.07|15.82|16.07|15.82|16.07|15.82|16.07|15.82|0
1723682400000|2024-08-15 00:40:00|16.09|15.84|16.12|15.82|16.12|15.84|16.09|15.82|0
1723682700000|2024-08-15 00:45:00|16.09|15.84|16.12|15.82|16.14|15.84|16.09|15.81|0
1723683000000|2024-08-15 00:50:00|16.09|15.84|16.09|15.84|16.12|15.84|16.09|15.82|0
1723683300000|2024-08-15 00:55:00|16.12|15.82|16.09|15.84|16.12|15.84|16.09|15.82|0
1723684500000|2024-08-15 01:15:00|16.13|15.88|16.16|15.86|16.16|15.88|16.12|15.82|0
1723685400000|2024-08-15 01:30:00|16.14|15.84|16.16|15.86|16.16|15.86|16.12|15.82|0
1723685700000|2024-08-15 01:35:00|16.14|15.84|16.12|15.82|16.16|15.86|16.12|15.82|0
1723686000000|2024-08-15 01:40:00|16.16|15.86|16.12|15.82|16.16|15.86|16.12|15.82|0
1723686900000|2024-08-15 01:55:00|16.09|15.84|16.12|15.82|16.12|15.84|16.09|15.82|0
1723687200000|2024-08-15 02:00:00|16.14|15.84|16.18|15.88|16.18|15.88|16.14|15.84|0
1723687500000|2024-08-15 02:05:00|16.16|15.86|16.16|15.86|16.16|15.88|16.13|15.86|0
1723687800000|2024-08-15 02:10:00|16.13|15.88|16.11|15.86|16.13|15.88|16.09|15.84|0
1723688400000|2024-08-15 02:20:00|16.13|15.88|16.04|15.96|16.22|16.08|15.99|15.88|59
1723688700000|2024-08-15 02:25:00|16.05|15.97|16.18|15.93|16.24|16.04|16|15.84|4
1723689000000|2024-08-15 02:30:00|16.1|16.02|16.13|15.88|16.21|16.02|16.1|15.86|0
1723689300000|2024-08-15 02:35:00|16.11|15.86|16.09|15.84|16.11|15.86|16.09|15.84|0
1723689900000|2024-08-15 02:45:00|16.13|15.88|16.13|15.88|16.14|15.97|16.02|15.84|0
1723690500000|2024-08-15 02:55:00|16.14|15.89|16.13|15.88|16.18|15.93|16.13|15.88|0
1723690800000|2024-08-15 03:00:00|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|0
1723692000000|2024-08-15 03:20:00|16.07|15.99|16.15|15.9|16.22|16.06|16.07|15.84|0
1723692300000|2024-08-15 03:25:00|16.13|15.88|16.13|15.88|16.15|15.9|16.13|15.88|0
1723692600000|2024-08-15 03:30:00|16.15|15.9|16.15|15.9|16.2|16.04|16.02|15.88|5
1723693800000|2024-08-15 03:50:00|16.2|15.95|16.15|15.9|16.2|16.06|16.1|15.9|0
1723695300000|2024-08-15 04:15:00|16.07|15.99|16.15|15.9|16.22|16.04|16.07|15.88|8
1723696800000|2024-08-15 04:40:00|16.07|15.99|16.15|15.9|16.16|15.99|16.07|15.9|0
1723698000000|2024-08-15 05:00:00|16.04|15.96|16.04|15.96|16.04|15.96|16.02|15.94|0
1723698300000|2024-08-15 05:05:00|16.02|15.94|16.02|15.94|16.04|15.96|16.02|15.94|0
1723698600000|2024-08-15 05:10:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1723699200000|2024-08-15 05:20:00|16.02|15.94|16.14|16.06|16.22|16.06|16.02|15.94|7
1723699800000|2024-08-15 05:30:00|16.12|16.04|16.14|16.06|16.16|16.08|16.12|16.04|0
1723700100000|2024-08-15 05:35:00|16.16|16.08|16.12|16.04|16.16|16.08|16.1|16.02|0
1723700400000|2024-08-15 05:40:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|0
1723700700000|2024-08-15 05:45:00|16.16|16.08|16.23|15.98|16.25|16.08|16.16|15.96|1
1723701000000|2024-08-15 05:50:00|16.25|16|16.12|16.04|16.26|16.1|16.1|16|8
1723701300000|2024-08-15 05:55:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1723701600000|2024-08-15 06:00:00|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|3
1723701900000|2024-08-15 06:05:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1723702200000|2024-08-15 06:10:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|21
1723702800000|2024-08-15 06:20:00|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|19
1723703100000|2024-08-15 06:25:00|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|1
1723703400000|2024-08-15 06:30:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1723703700000|2024-08-15 06:35:00|16.06|15.98|16.04|15.96|16.09|16.01|16.04|15.96|25
1723704300000|2024-08-15 06:45:00|16.08|16|16.04|15.96|16.08|16|16.04|15.96|2
1723704600000|2024-08-15 06:50:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|37
1723704900000|2024-08-15 06:55:00|||||||||11
1723705200000|2024-08-15 07:00:00|16.08|16|16.07|15.99|16.12|16.04|16.05|15.97|46
1723705500000|2024-08-15 07:05:00|16.02|15.94|16.07|15.99|16.07|15.99|16.02|15.94|59
1723705800000|2024-08-15 07:10:00|16.08|16|16.07|15.99|16.08|16|16.05|15.97|50
1723706100000|2024-08-15 07:15:00|16.08|16|16.08|16|16.08|16|16.07|15.99|64
1723706400000|2024-08-15 07:20:00|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|98
1723706700000|2024-08-15 07:25:00|16.02|15.94|16.04|15.96|16.07|15.99|16.02|15.94|65
1723707000000|2024-08-15 07:30:00|16.07|15.99|16.07|15.99|16.07|15.99|16.02|15.94|289
1723707300000|2024-08-15 07:35:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|236
1723707600000|2024-08-15 07:40:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|62
1723707900000|2024-08-15 07:45:00|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|138
1723708200000|2024-08-15 07:50:00|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|19
1723708500000|2024-08-15 07:55:00|16.09|16.01|16.12|16.04|16.12|16.04|16.07|15.99|13
1723708800000|2024-08-15 08:00:00|||||||||35
1723709100000|2024-08-15 08:05:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|76
1723709400000|2024-08-15 08:10:00|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|389
1723709700000|2024-08-15 08:15:00|16.19|16.11|16.22|16.14|16.22|16.14|16.17|16.09|38
1723710000000|2024-08-15 08:20:00|||||||||16
1723710300000|2024-08-15 08:25:00|16.24|16.16|16.22|16.14|16.26|16.18|16.22|16.14|426
1723710600000|2024-08-15 08:30:00|16.24|16.16|16.26|16.18|16.27|16.19|16.22|16.14|222
1723710900000|2024-08-15 08:35:00|16.27|16.19|16.27|16.19|16.27|16.19|16.24|16.16|162
1723711200000|2024-08-15 08:40:00|16.26|16.18|16.22|16.14|16.27|16.19|16.22|16.14|16
1723711500000|2024-08-15 08:45:00|16.21|16.13|16.17|16.09|16.21|16.13|16.17|16.09|75
1723711800000|2024-08-15 08:50:00|||||||||5
1723712100000|2024-08-15 08:55:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|127
1723712400000|2024-08-15 09:00:00|16.19|16.11|16.22|16.14|16.22|16.14|16.19|16.11|51
1723712700000|2024-08-15 09:05:00|16.19|16.11|16.19|16.11|16.22|16.14|16.17|16.09|46
1723713000000|2024-08-15 09:10:00|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|30
1723713300000|2024-08-15 09:15:00|16.19|16.11|16.17|16.09|16.22|16.14|16.17|16.09|8
1723713600000|2024-08-15 09:20:00|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|3
1723713900000|2024-08-15 09:25:00|16.22|16.14|16.22|16.14|16.26|16.18|16.19|16.11|227
1723714200000|2024-08-15 09:30:00|||||||||2
1723714500000|2024-08-15 09:35:00|||||||||21
1723714800000|2024-08-15 09:40:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|41
1723715100000|2024-08-15 09:45:00|||||||||227
1723715400000|2024-08-15 09:50:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|179
1723715700000|2024-08-15 09:55:00|||||||||3
1723716000000|2024-08-15 10:00:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|107
1723716300000|2024-08-15 10:05:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|110
1723716600000|2024-08-15 10:10:00|16.27|16.19|16.27|16.19|16.27|16.19|16.24|16.16|224
1723716900000|2024-08-15 10:15:00|16.24|16.16|16.27|16.19|16.32|16.24|16.22|16.14|378
1723717200000|2024-08-15 10:20:00|16.28|16.2|16.33|16.25|16.35|16.27|16.28|16.2|394
1723717500000|2024-08-15 10:25:00|16.35|16.27|16.33|16.25|16.38|16.3|16.33|16.25|501
1723717800000|2024-08-15 10:30:00|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|120
1723718100000|2024-08-15 10:35:00|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|162
1723718400000|2024-08-15 10:40:00|16.36|16.28|16.36|16.28|16.38|16.3|16.33|16.25|100
1723718700000|2024-08-15 10:45:00|16.33|16.25|16.36|16.28|16.38|16.3|16.33|16.25|72
1723719000000|2024-08-15 10:50:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|71
1723719300000|2024-08-15 10:55:00|16.38|16.3|16.38|16.3|16.38|16.3|16.33|16.25|121
1723719600000|2024-08-15 11:00:00|16.36|16.28|16.33|16.25|16.38|16.3|16.33|16.25|268
1723719900000|2024-08-15 11:05:00|16.32|16.24|16.32|16.24|16.35|16.27|16.32|16.24|131
1723720200000|2024-08-15 11:10:00|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|11
1723720500000|2024-08-15 11:15:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|262
1723720800000|2024-08-15 11:20:00|16.3|16.22|16.28|16.2|16.32|16.24|16.28|16.2|74
1723721100000|2024-08-15 11:25:00|16.32|16.24|16.32|16.24|16.32|16.24|16.3|16.22|2
1723721400000|2024-08-15 11:30:00|16.33|16.25|16.33|16.25|16.33|16.25|16.28|16.2|182
1723721700000|2024-08-15 11:35:00|16.32|16.24|16.33|16.25|16.37|16.29|16.32|16.24|456
1723722000000|2024-08-15 11:40:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|176
1723722300000|2024-08-15 11:45:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|53
1723722600000|2024-08-15 11:50:00|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|26
1723722900000|2024-08-15 11:55:00|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|69
1723723200000|2024-08-15 12:00:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|95
1723723500000|2024-08-15 12:05:00|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|37
1723723800000|2024-08-15 12:10:00|16.32|16.24|16.28|16.2|16.33|16.25|16.28|16.2|28
1723724100000|2024-08-15 12:15:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|421
1723724400000|2024-08-15 12:20:00|||||||||62
1723724700000|2024-08-15 12:25:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|526
1723725000000|2024-08-15 12:30:00|16.28|16.2|16.07|15.99|16.28|16.2|16.02|15.94|767
1723725300000|2024-08-15 12:35:00|16.06|15.98|16|15.92|16.06|15.98|15.95|15.87|232
1723725600000|2024-08-15 12:40:00|15.95|15.87|15.95|15.87|16|15.92|15.95|15.87|117
1723725900000|2024-08-15 12:45:00|16|15.92|15.92|15.84|16|15.92|15.9|15.82|542
1723726200000|2024-08-15 12:50:00|15.95|15.87|15.95|15.87|15.95|15.87|15.9|15.82|420
1723726500000|2024-08-15 12:55:00|15.92|15.84|15.96|15.88|15.98|15.9|15.9|15.82|525
1723726800000|2024-08-15 13:00:00|15.95|15.87|15.85|15.77|15.96|15.88|15.85|15.77|231
1723727100000|2024-08-15 13:05:00|15.9|15.82|15.9|15.82|15.9|15.82|15.85|15.77|180
1723727400000|2024-08-15 13:10:00|||||||||127
1723727700000|2024-08-15 13:15:00|15.87|15.79|15.9|15.82|15.9|15.82|15.85|15.77|122
1723728000000|2024-08-15 13:20:00|15.91|15.83|15.95|15.87|15.95|15.87|15.9|15.82|604
1723728300000|2024-08-15 13:25:00|15.91|15.83|15.85|15.77|15.91|15.83|15.85|15.77|366
1723728600000|2024-08-15 13:30:00|15.87|15.79|15.85|15.77|15.9|15.82|15.85|15.77|79
1723728900000|2024-08-15 13:35:00|15.87|15.79|15.9|15.82|15.95|15.87|15.85|15.77|152
1723729200000|2024-08-15 13:40:00|15.95|15.87|15.9|15.82|15.95|15.87|15.9|15.82|133
1723729500000|2024-08-15 13:45:00|15.85|15.77|15.85|15.77|15.95|15.87|15.85|15.77|84
1723729800000|2024-08-15 13:50:00|15.87|15.79|15.85|15.77|15.9|15.82|15.85|15.77|70
1723730100000|2024-08-15 13:55:00|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|48
1723730400000|2024-08-15 14:00:00|15.9|15.82|15.91|15.83|15.95|15.87|15.85|15.77|278
1723730700000|2024-08-15 14:05:00|15.93|15.85|15.9|15.82|15.95|15.87|15.88|15.8|179
1723731000000|2024-08-15 14:10:00|15.85|15.77|15.81|15.73|15.9|15.82|15.8|15.72|330
1723731300000|2024-08-15 14:15:00|15.85|15.77|15.75|15.67|15.85|15.77|15.75|15.67|326
1723731600000|2024-08-15 14:20:00|15.72|15.64|15.7|15.62|15.75|15.67|15.65|15.57|159
1723731900000|2024-08-15 14:25:00|15.67|15.59|15.6|15.52|15.67|15.59|15.55|15.47|656
1723732200000|2024-08-15 14:30:00|15.59|15.51|15.6|15.52|15.6|15.52|15.55|15.47|326
1723732500000|2024-08-15 14:35:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|114
1723732800000|2024-08-15 14:40:00|15.59|15.51|15.53|15.45|15.59|15.51|15.53|15.45|345
1723733100000|2024-08-15 14:45:00|15.54|15.46|15.53|15.45|15.58|15.5|15.53|15.45|110
1723733400000|2024-08-15 14:50:00|15.54|15.46|15.54|15.46|15.54|15.46|15.53|15.45|355
1723733700000|2024-08-15 14:55:00|15.53|15.45|15.58|15.5|15.59|15.51|15.53|15.45|362
1723734000000|2024-08-15 15:00:00|15.56|15.48|15.58|15.5|15.58|15.5|15.53|15.45|168
1723734300000|2024-08-15 15:05:00|||||||||312
1723734600000|2024-08-15 15:10:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|496
1723734900000|2024-08-15 15:15:00|||||||||517
1723735200000|2024-08-15 15:20:00|15.62|15.54|15.58|15.5|15.62|15.54|15.58|15.5|426
1723735500000|2024-08-15 15:25:00|15.61|15.53|15.63|15.55|15.63|15.55|15.58|15.5|1289
1723735800000|2024-08-15 15:30:00|15.58|15.5|15.58|15.5|15.61|15.53|15.53|15.45|348
1723736100000|2024-08-15 15:35:00|15.63|15.55|15.61|15.53|15.63|15.55|15.59|15.51|123
1723736400000|2024-08-15 15:40:00|15.63|15.55|15.61|15.53|15.63|15.55|15.58|15.5|104
1723736700000|2024-08-15 15:45:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|43
1723737000000|2024-08-15 15:50:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|31
1723737300000|2024-08-15 15:55:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|55
1723737600000|2024-08-15 16:00:00|15.76|15.68|15.79|15.71|15.79|15.71|15.76|15.68|422
1723737900000|2024-08-15 16:05:00|15.83|15.75|15.81|15.73|15.84|15.76|15.81|15.73|115
1723738200000|2024-08-15 16:10:00|15.83|15.75|15.79|15.71|15.83|15.75|15.78|15.7|81
1723738500000|2024-08-15 16:15:00|15.83|15.75|15.74|15.66|15.83|15.75|15.73|15.65|125
1723738800000|2024-08-15 16:20:00|15.79|15.71|15.74|15.66|15.79|15.71|15.74|15.66|60
1723739100000|2024-08-15 16:25:00|15.79|15.71|15.79|15.71|15.83|15.75|15.74|15.66|71
1723739400000|2024-08-15 16:30:00|15.81|15.73|15.89|15.81|15.89|15.81|15.81|15.73|51
1723739700000|2024-08-15 16:35:00|15.91|15.83|15.96|15.88|15.96|15.88|15.89|15.81|42
1723740000000|2024-08-15 16:40:00|15.94|15.86|15.99|15.91|15.99|15.91|15.94|15.86|18
1723740300000|2024-08-15 16:45:00|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|32
1723740600000|2024-08-15 16:50:00|15.89|15.81|15.89|15.81|15.89|15.81|15.88|15.8|35
1723740900000|2024-08-15 16:55:00|15.88|15.8|15.84|15.76|15.89|15.81|15.83|15.75|41
1723741200000|2024-08-15 17:00:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|4
1723741500000|2024-08-15 17:05:00|15.88|15.8|15.91|15.83|15.93|15.85|15.88|15.8|33
1723741800000|2024-08-15 17:10:00|15.93|15.85|15.94|15.86|15.94|15.86|15.91|15.83|8
1723742100000|2024-08-15 17:15:00|15.93|15.85|15.89|15.81|15.93|15.85|15.88|15.8|9
1723742400000|2024-08-15 17:20:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|7
1723742700000|2024-08-15 17:25:00|15.88|15.8|15.88|15.8|15.89|15.81|15.84|15.76|22
1723743000000|2024-08-15 17:30:00|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|0
1723743300000|2024-08-15 17:35:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|10
1723743600000|2024-08-15 17:40:00|||||||||10
1723743900000|2024-08-15 17:45:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|4
1723744200000|2024-08-15 17:50:00|15.84|15.76|15.88|15.8|15.88|15.8|15.83|15.75|3
1723744500000|2024-08-15 17:55:00|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|0
1723744800000|2024-08-15 18:00:00|15.88|15.8|15.84|15.76|15.88|15.8|15.83|15.75|3
1723745100000|2024-08-15 18:05:00|15.86|15.78|15.84|15.76|15.86|15.78|15.83|15.75|23
1723745400000|2024-08-15 18:10:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1723745700000|2024-08-15 18:15:00|15.89|15.81|15.89|15.81|15.89|15.81|15.88|15.8|5
1723746000000|2024-08-15 18:20:00|15.88|15.8|15.84|15.76|15.88|15.8|15.84|15.76|5
1723746300000|2024-08-15 18:25:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1723746600000|2024-08-15 18:30:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1723746900000|2024-08-15 18:35:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|2
1723747200000|2024-08-15 18:40:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1723747500000|2024-08-15 18:45:00|15.79|15.71|15.83|15.75|15.83|15.75|15.79|15.71|0
1723747800000|2024-08-15 18:50:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|2
1723748400000|2024-08-15 19:00:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1723749000000|2024-08-15 19:10:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1723749300000|2024-08-15 19:15:00|15.88|15.8|15.83|15.75|15.88|15.8|15.81|15.73|6
1723749600000|2024-08-15 19:20:00|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|20
1723749900000|2024-08-15 19:25:00|15.78|15.7|15.74|15.66|15.78|15.7|15.74|15.66|6
1723750200000|2024-08-15 19:30:00|||||||||3
1723750500000|2024-08-15 19:35:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|6
1723750800000|2024-08-15 19:40:00|15.69|15.61|15.73|15.65|15.73|15.65|15.69|15.61|0
1723751100000|2024-08-15 19:45:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|10
1723751400000|2024-08-15 19:50:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|33
1723751700000|2024-08-15 19:55:00|15.74|15.66|15.61|15.53|15.74|15.66|15.61|15.53|21
1723767300000|2024-08-16 00:15:00|15.77|15.47|15.86|15.56|15.88|15.58|15.77|15.47|0
1723767600000|2024-08-16 00:20:00|15.81|15.51|15.81|15.51|15.86|15.56|15.79|15.49|0
1723768200000|2024-08-16 00:30:00|15.84|15.54|15.86|15.56|15.86|15.56|15.84|15.54|0
1723768500000|2024-08-16 00:35:00|15.87|15.57|15.84|15.54|15.89|15.59|15.73|15.45|0
1723768800000|2024-08-16 00:40:00|15.89|15.59|15.8|15.5|15.89|15.59|15.73|15.45|0
1723769700000|2024-08-16 00:55:00|15.78|15.48|15.73|15.48|15.78|15.5|15.73|15.48|0
1723770300000|2024-08-16 01:05:00|15.75|15.45|15.73|15.48|15.84|15.54|15.73|15.45|0
1723772400000|2024-08-16 01:40:00|15.79|15.54|15.73|15.48|15.79|15.54|15.73|15.48|0
1723773000000|2024-08-16 01:50:00|15.75|15.45|15.73|15.48|15.75|15.48|15.73|15.45|0
1723773600000|2024-08-16 02:00:00|15.7|15.45|15.73|15.48|15.73|15.48|15.7|15.45|0
1723774500000|2024-08-16 02:15:00|15.68|15.43|15.77|15.52|15.81|15.56|15.68|15.43|0
1723774800000|2024-08-16 02:20:00|15.68|15.6|15.6|15.52|15.71|15.6|15.6|15.43|2
1723775100000|2024-08-16 02:25:00|15.65|15.57|15.63|15.55|15.72|15.64|15.63|15.55|1
1723776300000|2024-08-16 02:45:00|15.65|15.57|15.65|15.57|15.7|15.62|15.65|15.57|13
1723776600000|2024-08-16 02:50:00|||||||||1
1723777500000|2024-08-16 03:05:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|5
1723778700000|2024-08-16 03:25:00|15.71|15.63|15.71|15.63|15.71|15.63|15.7|15.62|0
1723779000000|2024-08-16 03:30:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1723779300000|2024-08-16 03:35:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723780200000|2024-08-16 03:50:00|15.8|15.72|15.73|15.65|15.8|15.72|15.7|15.62|8
1723780500000|2024-08-16 03:55:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723780800000|2024-08-16 04:00:00|15.82|15.74|15.78|15.7|15.82|15.74|15.78|15.7|0
1723781400000|2024-08-16 04:10:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723781700000|2024-08-16 04:15:00|15.78|15.7|15.78|15.7|15.8|15.72|15.78|15.7|0
1723782000000|2024-08-16 04:20:00|15.8|15.72|15.78|15.7|15.8|15.72|15.78|15.7|0
1723782300000|2024-08-16 04:25:00|||||||||1
1723783200000|2024-08-16 04:40:00|15.8|15.72|15.78|15.7|15.8|15.72|15.78|15.7|0
1723783500000|2024-08-16 04:45:00|15.8|15.72|15.83|15.75|15.87|15.79|15.8|15.72|0
1723784400000|2024-08-16 05:00:00|15.8|15.72|15.8|15.72|15.8|15.72|15.78|15.7|1
1723784700000|2024-08-16 05:05:00|15.78|15.7|15.78|15.7|15.8|15.72|15.78|15.7|0
1723786500000|2024-08-16 05:35:00|15.75|15.67|15.75|15.67|15.8|15.72|15.75|15.67|0
1723786800000|2024-08-16 05:40:00|15.8|15.72|15.78|15.7|15.8|15.72|15.75|15.67|3
1723787100000|2024-08-16 05:45:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|6
1723787400000|2024-08-16 05:50:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|1
1723787700000|2024-08-16 05:55:00|||||||||1
1723788000000|2024-08-16 06:00:00|15.82|15.74|15.75|15.67|15.82|15.74|15.75|15.67|6
1723790700000|2024-08-16 06:45:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|9
1723791000000|2024-08-16 06:50:00|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|8
1723791300000|2024-08-16 06:55:00|||||||||1
1723791600000|2024-08-16 07:00:00|15.79|15.71|15.74|15.66|15.79|15.71|15.74|15.66|9
1723791900000|2024-08-16 07:05:00|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|10
1723792200000|2024-08-16 07:10:00|15.75|15.67|15.75|15.67|15.75|15.67|15.74|15.66|15
1723792500000|2024-08-16 07:15:00|15.8|15.72|15.79|15.71|15.8|15.72|15.75|15.67|82
1723792800000|2024-08-16 07:20:00|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|13
1723793100000|2024-08-16 07:25:00|||||||||2
1723793400000|2024-08-16 07:30:00|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|8
1723793700000|2024-08-16 07:35:00|15.85|15.77|15.84|15.76|15.85|15.77|15.82|15.74|5
1723794000000|2024-08-16 07:40:00|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|17
1723794300000|2024-08-16 07:45:00|15.8|15.72|15.8|15.72|15.84|15.76|15.79|15.71|8
1723794600000|2024-08-16 07:50:00|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|18
1723794900000|2024-08-16 07:55:00|15.84|15.76|15.79|15.71|15.84|15.76|15.79|15.71|50
1723795200000|2024-08-16 08:00:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|135
1723795500000|2024-08-16 08:05:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|169
1723795800000|2024-08-16 08:10:00|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|405
1723796100000|2024-08-16 08:15:00|15.73|15.65|15.73|15.65|15.73|15.65|15.72|15.64|130
1723796400000|2024-08-16 08:20:00|15.78|15.7|15.77|15.69|15.78|15.7|15.73|15.65|64
1723796700000|2024-08-16 08:25:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|77
1723797000000|2024-08-16 08:30:00|15.82|15.74|15.77|15.69|15.82|15.74|15.77|15.69|68
1723797300000|2024-08-16 08:35:00|15.82|15.74|15.77|15.69|15.82|15.74|15.77|15.69|73
1723797600000|2024-08-16 08:40:00|||||||||15
1723797900000|2024-08-16 08:45:00|||||||||66
1723798200000|2024-08-16 08:50:00|||||||||19
1723798500000|2024-08-16 08:55:00|15.82|15.74|15.82|15.74|15.82|15.74|15.78|15.7|16
1723798800000|2024-08-16 09:00:00|15.83|15.75|15.77|15.69|15.83|15.75|15.77|15.69|54
1723799100000|2024-08-16 09:05:00|||||||||34
1723799400000|2024-08-16 09:10:00|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|95
1723799700000|2024-08-16 09:15:00|15.77|15.69|15.77|15.69|15.78|15.7|15.77|15.69|54
1723800000000|2024-08-16 09:20:00|15.73|15.65|15.77|15.69|15.77|15.69|15.72|15.64|66
1723800300000|2024-08-16 09:25:00|||||||||32
1723800600000|2024-08-16 09:30:00|15.76|15.68|15.72|15.64|15.76|15.68|15.72|15.64|62
1723800900000|2024-08-16 09:35:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|226
1723801200000|2024-08-16 09:40:00|15.76|15.68|15.82|15.74|15.82|15.74|15.76|15.68|177
1723801500000|2024-08-16 09:45:00|15.86|15.78|15.82|15.74|15.87|15.79|15.82|15.74|88
1723801800000|2024-08-16 09:50:00|15.84|15.76|15.86|15.78|15.86|15.78|15.81|15.73|19
1723802100000|2024-08-16 09:55:00|||||||||15
1723802400000|2024-08-16 10:00:00|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|111
1723802700000|2024-08-16 10:05:00|15.92|15.84|15.92|15.84|15.96|15.88|15.91|15.83|222
1723803000000|2024-08-16 10:10:00|15.97|15.89|15.97|15.89|16.02|15.94|15.94|15.86|50
1723803300000|2024-08-16 10:15:00|15.96|15.88|15.97|15.89|15.99|15.91|15.96|15.88|282
1723803600000|2024-08-16 10:20:00|||||||||12
1723803900000|2024-08-16 10:25:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|100
1723804200000|2024-08-16 10:30:00|16.04|15.96|16.07|15.99|16.07|15.99|16.02|15.94|192
1723804500000|2024-08-16 10:35:00|16.02|15.94|16.07|15.99|16.07|15.99|16.02|15.94|24
1723804800000|2024-08-16 10:40:00|16.04|15.96|15.99|15.91|16.04|15.96|15.99|15.91|91
1723805100000|2024-08-16 10:45:00|15.97|15.89|15.96|15.88|16.02|15.94|15.96|15.88|84
1723805400000|2024-08-16 10:50:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|24
1723805700000|2024-08-16 10:55:00|15.94|15.86|15.96|15.88|15.96|15.88|15.92|15.84|12
1723806000000|2024-08-16 11:00:00|15.92|15.84|15.96|15.88|15.96|15.88|15.91|15.83|35
1723806300000|2024-08-16 11:05:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|20
1723806600000|2024-08-16 11:10:00|||||||||48
1723806900000|2024-08-16 11:15:00|15.96|15.88|15.97|15.89|15.97|15.89|15.94|15.86|89
1723807200000|2024-08-16 11:20:00|||||||||4
1723807500000|2024-08-16 11:25:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|51
1723807800000|2024-08-16 11:30:00|||||||||11
1723808100000|2024-08-16 11:35:00|15.96|15.88|15.96|15.88|15.96|15.88|15.94|15.86|98
1723808400000|2024-08-16 11:40:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|168
1723808700000|2024-08-16 11:45:00|||||||||18
1723809000000|2024-08-16 11:50:00|16.02|15.94|15.99|15.91|16.02|15.94|15.97|15.89|89
1723809300000|2024-08-16 11:55:00|16.02|15.94|16.02|15.94|16.02|15.94|15.97|15.89|121
1723809600000|2024-08-16 12:00:00|15.99|15.91|16.02|15.94|16.02|15.94|15.97|15.89|138
1723809900000|2024-08-16 12:05:00|15.99|15.91|15.97|15.89|16.02|15.94|15.97|15.89|44
1723810200000|2024-08-16 12:10:00|16.02|15.94|16.02|15.94|16.02|15.94|15.99|15.91|21
1723810500000|2024-08-16 12:15:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|36
1723810800000|2024-08-16 12:20:00|16.02|15.94|16.04|15.96|16.07|15.99|16.02|15.94|226
1723811100000|2024-08-16 12:25:00|16.05|15.97|16.05|15.97|16.07|15.99|16.04|15.96|199
1723811400000|2024-08-16 12:30:00|16.07|15.99|16.13|16.05|16.13|16.05|16.05|15.97|194
1723811700000|2024-08-16 12:35:00|16.1|16.02|16.13|16.05|16.13|16.05|16.08|16|166
1723812000000|2024-08-16 12:40:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|194
1723812300000|2024-08-16 12:45:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|54
1723812600000|2024-08-16 12:50:00|16.09|16.01|16.08|16|16.12|16.04|16.07|15.99|209
1723812900000|2024-08-16 12:55:00|16.07|15.99|16.07|15.99|16.08|16|16.03|15.95|205
1723813200000|2024-08-16 13:00:00|16.05|15.97|16.03|15.95|16.08|16|16.03|15.95|180
1723813500000|2024-08-16 13:05:00|16.02|15.94|16.03|15.95|16.03|15.95|15.98|15.9|112
1723813800000|2024-08-16 13:10:00|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|41
1723814100000|2024-08-16 13:15:00|16.03|15.95|15.93|15.85|16.03|15.95|15.93|15.85|150
1723814400000|2024-08-16 13:20:00|15.92|15.84|15.94|15.86|15.97|15.89|15.87|15.79|752
1723814700000|2024-08-16 13:25:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|185
1723815000000|2024-08-16 13:30:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|424
1723815300000|2024-08-16 13:35:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|200
1723815600000|2024-08-16 13:40:00|15.87|15.79|15.92|15.84|15.92|15.84|15.87|15.79|255
1723815900000|2024-08-16 13:45:00|15.87|15.79|15.87|15.79|15.92|15.84|15.87|15.79|571
1723816200000|2024-08-16 13:50:00|15.82|15.74|15.87|15.79|15.87|15.79|15.82|15.74|120
1723816500000|2024-08-16 13:55:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|214
1723816800000|2024-08-16 14:00:00|15.87|15.79|15.82|15.74|15.89|15.81|15.77|15.69|305
1723817100000|2024-08-16 14:05:00|15.84|15.76|15.81|15.73|15.87|15.79|15.81|15.73|66
1723817400000|2024-08-16 14:10:00|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|145
1723817700000|2024-08-16 14:15:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|380
1723818000000|2024-08-16 14:20:00|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|123
1723818300000|2024-08-16 14:25:00|15.74|15.66|15.71|15.63|15.74|15.66|15.66|15.58|137
1723818600000|2024-08-16 14:30:00|15.66|15.58|15.71|15.63|15.76|15.68|15.66|15.58|132
1723818900000|2024-08-16 14:35:00|15.7|15.62|15.71|15.63|15.76|15.68|15.7|15.62|376
1723819200000|2024-08-16 14:40:00|15.72|15.64|15.67|15.59|15.72|15.64|15.66|15.58|154
1723819500000|2024-08-16 14:45:00|15.71|15.63|15.76|15.68|15.77|15.69|15.66|15.58|181
1723819800000|2024-08-16 14:50:00|15.72|15.64|15.71|15.63|15.76|15.68|15.66|15.58|516
1723820100000|2024-08-16 14:55:00|15.68|15.6|15.76|15.68|15.76|15.68|15.68|15.6|141
1723820400000|2024-08-16 15:00:00|15.75|15.67|15.75|15.67|15.76|15.68|15.75|15.67|56
1723820700000|2024-08-16 15:05:00|15.76|15.68|15.75|15.67|15.76|15.68|15.7|15.62|51
1723821000000|2024-08-16 15:10:00|15.73|15.65|15.7|15.62|15.76|15.68|15.7|15.62|61
1723821300000|2024-08-16 15:15:00|15.71|15.63|15.75|15.67|15.76|15.68|15.7|15.62|244
1723821600000|2024-08-16 15:20:00|15.7|15.62|15.7|15.62|15.75|15.67|15.7|15.62|331
1723821900000|2024-08-16 15:25:00|||||||||757
1723822200000|2024-08-16 15:30:00|15.65|15.57|15.7|15.62|15.7|15.62|15.65|15.57|59
1723822500000|2024-08-16 15:35:00|15.68|15.6|15.6|15.52|15.68|15.6|15.6|15.52|26
1723822800000|2024-08-16 15:40:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|16
1723823100000|2024-08-16 15:45:00|||||||||34
1723823400000|2024-08-16 15:50:00|||||||||14
1723823700000|2024-08-16 15:55:00|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|76
1723824000000|2024-08-16 16:00:00|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|1
1723824300000|2024-08-16 16:05:00|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|8
1723824600000|2024-08-16 16:10:00|||||||||13
1723824900000|2024-08-16 16:15:00|||||||||15
1723825200000|2024-08-16 16:20:00|15.6|15.52|15.61|15.53|15.61|15.53|15.6|15.52|292
1723825500000|2024-08-16 16:25:00|||||||||1
1723825800000|2024-08-16 16:30:00|||||||||24
1723826100000|2024-08-16 16:35:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|44
1723826400000|2024-08-16 16:40:00|15.61|15.53|15.6|15.52|15.61|15.53|15.56|15.48|48
1723826700000|2024-08-16 16:45:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|1
1723827000000|2024-08-16 16:50:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|6
1723827300000|2024-08-16 16:55:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|9
1723827600000|2024-08-16 17:00:00|15.6|15.52|15.56|15.48|15.61|15.53|15.56|15.48|40
1723827900000|2024-08-16 17:05:00|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|26
1723828800000|2024-08-16 17:20:00|||||||||2
1723829400000|2024-08-16 17:30:00|||||||||2
1723829700000|2024-08-16 17:35:00|||||||||3
1723830000000|2024-08-16 17:40:00|15.61|15.53|15.61|15.53|15.61|15.53|15.56|15.48|49
1723830600000|2024-08-16 17:50:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|79
1723830900000|2024-08-16 17:55:00|||||||||8
1723831200000|2024-08-16 18:00:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|6
1723831500000|2024-08-16 18:05:00|15.76|15.68|15.81|15.73|15.81|15.73|15.76|15.68|13
1723831800000|2024-08-16 18:10:00|15.76|15.68|15.81|15.73|15.81|15.73|15.76|15.68|41
1723832100000|2024-08-16 18:15:00|15.78|15.7|15.73|15.65|15.81|15.73|15.73|15.65|5
1723832400000|2024-08-16 18:20:00|15.76|15.68|15.71|15.63|15.76|15.68|15.71|15.63|0
1723832700000|2024-08-16 18:25:00|15.68|15.6|15.66|15.58|15.71|15.63|15.66|15.58|10
1723833600000|2024-08-16 18:40:00|||||||||1
1723833900000|2024-08-16 18:45:00|15.71|15.63|15.66|15.58|15.71|15.63|15.66|15.58|7
1723834200000|2024-08-16 18:50:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|19
1723834500000|2024-08-16 18:55:00|15.65|15.57|15.61|15.53|15.65|15.57|15.61|15.53|0
1723834800000|2024-08-16 19:00:00|||||||||6
1723835100000|2024-08-16 19:05:00|||||||||14
1723835400000|2024-08-16 19:10:00|15.63|15.55|15.66|15.58|15.66|15.58|15.61|15.53|15
1723835700000|2024-08-16 19:15:00|15.71|15.63|15.66|15.58|15.71|15.63|15.66|15.58|33
1723836000000|2024-08-16 19:20:00|||||||||15
1723836300000|2024-08-16 19:25:00|15.71|15.63|15.71|15.63|15.71|15.63|15.68|15.6|7
1723836600000|2024-08-16 19:30:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|12
1723836900000|2024-08-16 19:35:00|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|13
1723837200000|2024-08-16 19:40:00|||||||||21
1723837500000|2024-08-16 19:45:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|17
1723837800000|2024-08-16 19:50:00|15.67|15.59|15.67|15.59|15.67|15.59|15.62|15.54|351
1723838100000|2024-08-16 19:55:00|15.64|15.56|15.62|15.54|15.67|15.59|15.57|15.49|33
1724026500000|2024-08-19 00:15:00|15.83|15.53|15.78|15.48|15.83|15.53|15.78|15.48|0
1724026800000|2024-08-19 00:20:00|15.73|15.44|15.58|15.5|15.73|15.5|15.55|15.44|2
1724027400000|2024-08-19 00:30:00|15.55|15.47|15.58|15.5|15.73|15.5|15.55|15.47|6
1724028000000|2024-08-19 00:40:00|15.55|15.47|15.58|15.5|15.73|15.52|15.55|15.46|2
1724028600000|2024-08-19 00:50:00|15.6|15.52|15.58|15.5|15.6|15.52|15.58|15.5|0
1724029500000|2024-08-19 01:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1724029800000|2024-08-19 01:10:00|||||||||1
1724030100000|2024-08-19 01:15:00|||||||||1
1724030400000|2024-08-19 01:20:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|1
1724030700000|2024-08-19 01:25:00|15.69|15.44|15.58|15.5|15.69|15.5|15.5|15.41|14
1724031000000|2024-08-19 01:30:00|15.69|15.44|15.58|15.5|15.69|15.52|15.58|15.44|0
1724031900000|2024-08-19 01:45:00|15.69|15.44|15.58|15.5|15.69|15.5|15.58|15.41|0
1724032200000|2024-08-19 01:50:00|15.64|15.39|15.64|15.39|15.69|15.5|15.58|15.39|0
1724032800000|2024-08-19 02:00:00|15.58|15.5|15.53|15.45|15.69|15.55|15.53|15.39|18
1724033100000|2024-08-19 02:05:00|15.55|15.47|15.69|15.44|15.69|15.5|15.55|15.44|1
1724033400000|2024-08-19 02:10:00|15.58|15.5|15.69|15.44|15.69|15.5|15.58|15.39|0
1724034000000|2024-08-19 02:20:00|15.58|15.5|15.53|15.45|15.67|15.5|15.53|15.39|0
1724034300000|2024-08-19 02:25:00|15.56|15.48|15.53|15.45|15.58|15.5|15.53|15.45|0
1724034900000|2024-08-19 02:35:00|15.58|15.5|15.62|15.37|15.69|15.5|15.48|15.32|4
1724035200000|2024-08-19 02:40:00|15.69|15.44|15.62|15.37|15.69|15.44|15.62|15.37|0
1724035500000|2024-08-19 02:45:00|15.58|15.5|15.62|15.37|15.67|15.5|15.58|15.37|0
1724037000000|2024-08-19 03:10:00||15.32||15.37||15.37||15.32|0
1724037900000|2024-08-19 03:25:00|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|0
1724038200000|2024-08-19 03:30:00|15.43|15.35|15.63|15.55|15.69|15.55|15.43|15.35|6
1724038500000|2024-08-19 03:35:00|15.66|15.58|15.63|15.55|15.66|15.58|15.63|15.55|0
1724038800000|2024-08-19 03:40:00|15.69|15.44|15.68|15.6|15.69|15.6|15.66|15.44|13
1724039700000|2024-08-19 03:55:00|15.79|15.54|15.68|15.6|15.79|15.6|15.66|15.47|1
1724040000000|2024-08-19 04:00:00|15.72|15.47|15.68|15.6|15.72|15.6|15.68|15.47|0
1724041500000|2024-08-19 04:25:00|15.79|15.54|15.73|15.65|15.79|15.65|15.7|15.54|0
1724041800000|2024-08-19 04:30:00|15.71|15.63|15.84|15.59|15.84|15.63|15.63|15.55|1
1724042100000|2024-08-19 04:35:00|15.78|15.7|15.78|15.7|15.84|15.73|15.66|15.54|23
1724042400000|2024-08-19 04:40:00|15.84|15.59|15.87|15.62|15.89|15.73|15.73|15.59|16
1724043000000|2024-08-19 04:50:00|15.89|15.64|15.87|15.62|15.89|15.64|15.87|15.62|0
1724043300000|2024-08-19 04:55:00||15.57||15.62||15.62||15.57|0
1724043600000|2024-08-19 05:00:00|15.84|15.57|15.87|15.62|15.87|15.62|15.84|15.57|0
1724043900000|2024-08-19 05:05:00|15.84|15.59|15.84|15.59|15.84|15.59|15.84|15.59|0
1724044200000|2024-08-19 05:10:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|0
1724044500000|2024-08-19 05:15:00|15.77|15.52|15.84|15.59|15.84|15.59|15.77|15.52|1
1724044800000|2024-08-19 05:20:00|15.79|15.54|15.73|15.65|15.79|15.65|15.73|15.54|0
1724045400000|2024-08-19 05:30:00|15.89|15.64|15.89|15.64|15.89|15.64|15.89|15.64|4
1724045700000|2024-08-19 05:35:00|15.92|15.67|15.85|15.77|15.94|15.77|15.83|15.64|0
1724046000000|2024-08-19 05:40:00|15.83|15.75|15.83|15.75|15.85|15.77|15.83|15.75|0
1724046300000|2024-08-19 05:45:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|0
1724046900000|2024-08-19 05:55:00|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|4
1724047200000|2024-08-19 06:00:00|15.78|15.7|15.81|15.73|15.81|15.73|15.76|15.68|15
1724047500000|2024-08-19 06:05:00|15.83|15.75|15.86|15.78|15.86|15.78|15.81|15.73|2
1724047800000|2024-08-19 06:10:00|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|29
1724048100000|2024-08-19 06:15:00|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|2
1724048400000|2024-08-19 06:20:00|||||||||15
1724048700000|2024-08-19 06:25:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|53
1724049300000|2024-08-19 06:35:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|5
1724049600000|2024-08-19 06:40:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|81
1724049900000|2024-08-19 06:45:00|||||||||137
1724050200000|2024-08-19 06:50:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|99
1724050500000|2024-08-19 06:55:00|||||||||21
1724050800000|2024-08-19 07:00:00|15.81|15.73|15.81|15.73|15.84|15.76|15.71|15.63|235
1724051100000|2024-08-19 07:05:00|15.78|15.7|15.81|15.73|15.81|15.73|15.76|15.68|40
1724051400000|2024-08-19 07:10:00|||||||||7
1724051700000|2024-08-19 07:15:00|15.86|15.78|15.86|15.78|15.86|15.78|15.81|15.73|47
1724052000000|2024-08-19 07:20:00|15.81|15.73|15.81|15.73|15.86|15.78|15.81|15.73|70
1724052300000|2024-08-19 07:25:00|||||||||6
1724052600000|2024-08-19 07:30:00|||||||||123
1724052900000|2024-08-19 07:35:00|||||||||26
1724053200000|2024-08-19 07:40:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|98
1724053500000|2024-08-19 07:45:00|||||||||16
1724053800000|2024-08-19 07:50:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|348
1724054100000|2024-08-19 07:55:00|15.78|15.7|15.76|15.68|15.81|15.73|15.76|15.68|45
1724054400000|2024-08-19 08:00:00|15.78|15.7|15.81|15.73|15.81|15.73|15.76|15.68|133
1724054700000|2024-08-19 08:05:00|15.86|15.78|15.81|15.73|15.86|15.78|15.78|15.7|41
1724055000000|2024-08-19 08:10:00|15.76|15.68|15.76|15.68|15.81|15.73|15.76|15.68|122
1724055300000|2024-08-19 08:15:00|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|85
1724055600000|2024-08-19 08:20:00|||||||||19
1724055900000|2024-08-19 08:25:00|||||||||3
1724056200000|2024-08-19 08:30:00|||||||||114
1724056500000|2024-08-19 08:35:00|||||||||122
1724056800000|2024-08-19 08:40:00|15.73|15.65|15.71|15.63|15.76|15.68|15.71|15.63|250
1724057100000|2024-08-19 08:45:00|||||||||2
1724057400000|2024-08-19 08:50:00|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|2
1724057700000|2024-08-19 08:55:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|32
1724058000000|2024-08-19 09:00:00|15.71|15.63|15.71|15.63|15.71|15.63|15.66|15.58|125
1724058300000|2024-08-19 09:05:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|84
1724058600000|2024-08-19 09:10:00|||||||||112
1724058900000|2024-08-19 09:15:00|||||||||274
1724059200000|2024-08-19 09:20:00|||||||||251
1724059500000|2024-08-19 09:25:00|15.61|15.53|15.61|15.53|15.66|15.58|15.61|15.53|176
1724059800000|2024-08-19 09:30:00|15.66|15.58|15.66|15.58|15.66|15.58|15.61|15.53|67
1724060100000|2024-08-19 09:35:00|||||||||200
1724060400000|2024-08-19 09:40:00|||||||||11
1724060700000|2024-08-19 09:45:00|||||||||5
1724061000000|2024-08-19 09:50:00|||||||||174
1724061300000|2024-08-19 09:55:00|||||||||30
1724061600000|2024-08-19 10:00:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|94
1724061900000|2024-08-19 10:05:00|||||||||164
1724062200000|2024-08-19 10:10:00|||||||||81
1724062500000|2024-08-19 10:15:00|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|121
1724062800000|2024-08-19 10:20:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|33
1724063100000|2024-08-19 10:25:00|||||||||24
1724063400000|2024-08-19 10:30:00|||||||||1
1724063700000|2024-08-19 10:35:00|||||||||152
1724064000000|2024-08-19 10:40:00|||||||||9
1724064300000|2024-08-19 10:45:00|||||||||143
1724064600000|2024-08-19 10:50:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|29
1724064900000|2024-08-19 10:55:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|340
1724065200000|2024-08-19 11:00:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|38
1724065500000|2024-08-19 11:05:00|15.63|15.55|15.61|15.53|15.66|15.58|15.61|15.53|32
1724065800000|2024-08-19 11:10:00|||||||||40
1724066100000|2024-08-19 11:15:00|||||||||20
1724066400000|2024-08-19 11:20:00|||||||||15
1724066700000|2024-08-19 11:25:00|||||||||43
1724067000000|2024-08-19 11:30:00|||||||||65
1724067300000|2024-08-19 11:35:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|315
1724067600000|2024-08-19 11:40:00|||||||||85
1724067900000|2024-08-19 11:45:00|15.66|15.58|15.66|15.58|15.66|15.58|15.63|15.55|318
1724068200000|2024-08-19 11:50:00|||||||||17
1724068500000|2024-08-19 11:55:00|||||||||18
1724068800000|2024-08-19 12:00:00|15.63|15.55|15.61|15.53|15.66|15.58|15.61|15.53|61
1724069100000|2024-08-19 12:05:00|||||||||18
1724069400000|2024-08-19 12:10:00|||||||||37
1724069700000|2024-08-19 12:15:00|||||||||12
1724070000000|2024-08-19 12:20:00|||||||||96
1724070300000|2024-08-19 12:25:00|||||||||79
1724070600000|2024-08-19 12:30:00|||||||||77
1724070900000|2024-08-19 12:35:00|||||||||74
1724071200000|2024-08-19 12:40:00|||||||||53
1724071500000|2024-08-19 12:45:00|||||||||79
1724071800000|2024-08-19 12:50:00|||||||||53
1724072100000|2024-08-19 12:55:00|||||||||55
1724072400000|2024-08-19 13:00:00|15.56|15.48|15.56|15.48|15.61|15.53|15.56|15.48|105
1724072700000|2024-08-19 13:05:00|||||||||69
1724073000000|2024-08-19 13:10:00|||||||||129
1724073300000|2024-08-19 13:15:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|254
1724073600000|2024-08-19 13:20:00|||||||||43
1724073900000|2024-08-19 13:25:00|||||||||54
1724074200000|2024-08-19 13:30:00|||||||||148
1724074500000|2024-08-19 13:35:00|||||||||141
1724074800000|2024-08-19 13:40:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|451
1724075100000|2024-08-19 13:45:00|||||||||126
1724075400000|2024-08-19 13:50:00|||||||||355
1724075700000|2024-08-19 13:55:00|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|375
1724076000000|2024-08-19 14:00:00|15.56|15.48|15.56|15.48|15.61|15.53|15.56|15.48|379
1724076300000|2024-08-19 14:05:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|164
1724076600000|2024-08-19 14:10:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|716
1724076900000|2024-08-19 14:15:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|352
1724077200000|2024-08-19 14:20:00|15.58|15.5|15.51|15.43|15.61|15.53|15.51|15.43|202
1724077500000|2024-08-19 14:25:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|842
1724077800000|2024-08-19 14:30:00|15.51|15.43|15.51|15.43|15.56|15.48|15.51|15.43|268
1724078100000|2024-08-19 14:35:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|299
1724078400000|2024-08-19 14:40:00|||||||||154
1724078700000|2024-08-19 14:45:00|15.48|15.4|15.51|15.43|15.51|15.43|15.48|15.4|426
1724079000000|2024-08-19 14:50:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|250
1724079300000|2024-08-19 14:55:00|15.51|15.43|15.51|15.43|15.51|15.43|15.46|15.38|293
1724079600000|2024-08-19 15:00:00|15.48|15.4|15.46|15.38|15.51|15.43|15.46|15.38|76
1724079900000|2024-08-19 15:05:00|||||||||205
1724080200000|2024-08-19 15:10:00|15.43|15.35|15.51|15.43|15.51|15.43|15.43|15.35|1151
1724080500000|2024-08-19 15:15:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|286
1724080800000|2024-08-19 15:20:00|||||||||85
1724081100000|2024-08-19 15:25:00|15.51|15.43|15.51|15.43|15.56|15.48|15.51|15.43|1329
1724081400000|2024-08-19 15:30:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|387
1724081700000|2024-08-19 15:35:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|5
1724082000000|2024-08-19 15:40:00|||||||||243
1724082300000|2024-08-19 15:45:00|||||||||142
1724082600000|2024-08-19 15:50:00|||||||||37
1724082900000|2024-08-19 15:55:00|15.51|15.43|15.51|15.43|15.56|15.48|15.51|15.43|161
1724083200000|2024-08-19 16:00:00|15.53|15.45|15.51|15.43|15.56|15.48|15.51|15.43|42
1724083500000|2024-08-19 16:05:00|||||||||18
1724083800000|2024-08-19 16:10:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|56
1724084400000|2024-08-19 16:20:00|||||||||3
1724084700000|2024-08-19 16:25:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|32
1724085000000|2024-08-19 16:30:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|17
1724085300000|2024-08-19 16:35:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|56
1724085600000|2024-08-19 16:40:00|||||||||4
1724085900000|2024-08-19 16:45:00|||||||||4
1724086200000|2024-08-19 16:50:00|||||||||12
1724086500000|2024-08-19 16:55:00|||||||||65
1724086800000|2024-08-19 17:00:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|228
1724087400000|2024-08-19 17:10:00|||||||||49
1724087700000|2024-08-19 17:15:00|||||||||1
1724088000000|2024-08-19 17:20:00|||||||||1
1724088300000|2024-08-19 17:25:00|||||||||4
1724088600000|2024-08-19 17:30:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|116
1724088900000|2024-08-19 17:35:00|||||||||24
1724089200000|2024-08-19 17:40:00|||||||||1
1724089500000|2024-08-19 17:45:00|||||||||30
1724089800000|2024-08-19 17:50:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|6
1724090400000|2024-08-19 18:00:00|||||||||1
1724090700000|2024-08-19 18:05:00|||||||||1
1724091000000|2024-08-19 18:10:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|45
1724091300000|2024-08-19 18:15:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|24
1724091900000|2024-08-19 18:25:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|24
1724092200000|2024-08-19 18:30:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|26
1724092500000|2024-08-19 18:35:00|||||||||2
1724092800000|2024-08-19 18:40:00|15.49|15.41|15.46|15.38|15.51|15.43|15.46|15.38|56
1724093100000|2024-08-19 18:45:00|||||||||1
1724093400000|2024-08-19 18:50:00|15.51|15.43|15.51|15.43|15.51|15.43|15.49|15.41|51
1724094000000|2024-08-19 19:00:00|||||||||2
1724094300000|2024-08-19 19:05:00|||||||||21
1724094600000|2024-08-19 19:10:00|||||||||20
1724094900000|2024-08-19 19:15:00|||||||||16
1724095200000|2024-08-19 19:20:00|||||||||11
1724095500000|2024-08-19 19:25:00|||||||||16
1724095800000|2024-08-19 19:30:00|||||||||1
1724096100000|2024-08-19 19:35:00|||||||||23
1724096400000|2024-08-19 19:40:00|||||||||26
1724096700000|2024-08-19 19:45:00|||||||||31
1724097000000|2024-08-19 19:50:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|101
1724097300000|2024-08-19 19:55:00|15.49|15.41|15.46|15.38|15.51|15.43|15.46|15.38|110
1724097600000|2024-08-19 20:00:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1724112900000|2024-08-20 00:15:00|15.55|15.3|15.56|15.31|15.56|15.31|15.55|15.3|0
1724113200000|2024-08-20 00:20:00|15.45|15.37|15.47|15.39|15.5|15.42|15.45|15.37|0
1724113800000|2024-08-20 00:30:00|15.5|15.42|15.52|15.44|15.52|15.44|15.5|15.42|0
1724114100000|2024-08-20 00:35:00|15.5|15.42|15.5|15.42|15.52|15.44|15.5|15.42|0
1724114400000|2024-08-20 00:40:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|0
1724115600000|2024-08-20 01:00:00|||||||||1
1724115900000|2024-08-20 01:05:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|0
1724116200000|2024-08-20 01:10:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|0
1724116500000|2024-08-20 01:15:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|0
1724116800000|2024-08-20 01:20:00|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|0
1724119500000|2024-08-20 02:05:00|15.56|15.31|15.5|15.42|15.56|15.42|15.5|15.31|0
1724121000000|2024-08-20 02:30:00|15.56|15.31|15.5|15.42|15.56|15.42|15.5|15.31|0
1724121300000|2024-08-20 02:35:00|15.56|15.31|15.5|15.42|15.56|15.42|15.5|15.31|0
1724121900000|2024-08-20 02:45:00|15.56|15.31|15.5|15.42|15.56|15.42|15.5|15.31|0
1724122200000|2024-08-20 02:50:00|15.56|15.31|15.51|15.43|15.56|15.43|15.5|15.31|0
1724122500000|2024-08-20 02:55:00|15.57|15.32|15.51|15.43|15.57|15.43|15.51|15.32|0
1724123700000|2024-08-20 03:15:00|15.62|15.37|15.62|15.37|15.62|15.37|15.62|15.37|0
1724124000000|2024-08-20 03:20:00|15.51|15.43|15.62|15.37|15.62|15.43|15.51|15.37|9
1724124900000|2024-08-20 03:35:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724126400000|2024-08-20 04:00:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1724127000000|2024-08-20 04:10:00|15.56|15.48|15.58|15.5|15.58|15.5|15.56|15.48|0
1724127300000|2024-08-20 04:15:00|15.56|15.48|15.56|15.48|15.56|15.48|15.54|15.46|2
1724128500000|2024-08-20 04:35:00|15.59|15.51|15.59|15.51|15.59|15.51|15.56|15.48|0
1724129100000|2024-08-20 04:45:00|15.56|15.48|15.59|15.51|15.59|15.51|15.56|15.48|0
1724130000000|2024-08-20 05:00:00|15.56|15.48|15.59|15.51|15.59|15.51|15.56|15.48|0
1724130900000|2024-08-20 05:15:00|15.56|15.48|15.59|15.51|15.59|15.51|15.56|15.48|0
1724131500000|2024-08-20 05:25:00|15.56|15.48|15.56|15.48|15.59|15.51|15.56|15.48|2
1724131800000|2024-08-20 05:30:00|15.59|15.51|15.77|15.52|15.77|15.56|15.59|15.5|12
1724132100000|2024-08-20 05:35:00|15.71|15.63|15.77|15.52|15.77|15.63|15.71|15.52|0
1724132400000|2024-08-20 05:40:00|15.71|15.63|15.71|15.63|15.77|15.63|15.71|15.52|0
1724132700000|2024-08-20 05:45:00|15.75|15.5|15.75|15.5|15.77|15.52|15.75|15.5|0
1724133000000|2024-08-20 05:50:00|15.62|15.54|15.59|15.51|15.62|15.54|15.59|15.51|0
1724133300000|2024-08-20 05:55:00|||||||||8
1724133600000|2024-08-20 06:00:00|15.62|15.54|15.64|15.56|15.64|15.56|15.62|15.54|3
1724133900000|2024-08-20 06:05:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|10
1724134200000|2024-08-20 06:10:00|15.59|15.51|15.62|15.54|15.62|15.54|15.59|15.51|1
1724134500000|2024-08-20 06:15:00|||||||||25
1724135100000|2024-08-20 06:25:00|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|10
1724135400000|2024-08-20 06:30:00|15.59|15.51|15.54|15.46|15.59|15.51|15.54|15.46|3
1724135700000|2024-08-20 06:35:00|||||||||11
1724136000000|2024-08-20 06:40:00|||||||||4
1724136300000|2024-08-20 06:45:00|||||||||3
1724137200000|2024-08-20 07:00:00|15.59|15.51|15.54|15.46|15.59|15.51|15.54|15.46|120
1724137500000|2024-08-20 07:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|90
1724137800000|2024-08-20 07:10:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|166
1724138100000|2024-08-20 07:15:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|44
1724138400000|2024-08-20 07:20:00|||||||||28
1724138700000|2024-08-20 07:25:00|||||||||21
1724139000000|2024-08-20 07:30:00|||||||||29
1724139300000|2024-08-20 07:35:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|104
1724139600000|2024-08-20 07:40:00|||||||||21
1724139900000|2024-08-20 07:45:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|432
1724140200000|2024-08-20 07:50:00|||||||||70
1724140500000|2024-08-20 07:55:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|159
1724140800000|2024-08-20 08:00:00|||||||||121
1724141100000|2024-08-20 08:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|357
1724141400000|2024-08-20 08:10:00|15.5|15.42|15.5|15.42|15.55|15.47|15.5|15.42|366
1724141700000|2024-08-20 08:15:00|||||||||10
1724142000000|2024-08-20 08:20:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|265
1724142300000|2024-08-20 08:25:00|||||||||38
1724142600000|2024-08-20 08:30:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|105
1724142900000|2024-08-20 08:35:00|15.63|15.55|15.6|15.52|15.63|15.55|15.6|15.52|298
1724143200000|2024-08-20 08:40:00|15.65|15.57|15.65|15.57|15.65|15.57|15.63|15.55|88
1724143500000|2024-08-20 08:45:00|||||||||77
1724143800000|2024-08-20 08:50:00|15.63|15.55|15.65|15.57|15.65|15.57|15.6|15.52|197
1724144100000|2024-08-20 08:55:00|15.63|15.55|15.6|15.52|15.65|15.57|15.6|15.52|107
1724144400000|2024-08-20 09:00:00|||||||||119
1724144700000|2024-08-20 09:05:00|||||||||93
1724145000000|2024-08-20 09:10:00|||||||||109
1724145300000|2024-08-20 09:15:00|15.58|15.5|15.55|15.47|15.6|15.52|15.55|15.47|156
1724145600000|2024-08-20 09:20:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|308
1724145900000|2024-08-20 09:25:00|||||||||73
1724146200000|2024-08-20 09:30:00|||||||||97
1724146500000|2024-08-20 09:35:00|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|147
1724146800000|2024-08-20 09:40:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|47
1724147100000|2024-08-20 09:45:00|||||||||18
1724147400000|2024-08-20 09:50:00|||||||||55
1724147700000|2024-08-20 09:55:00|||||||||53
1724148000000|2024-08-20 10:00:00|15.61|15.53|15.66|15.58|15.66|15.58|15.6|15.52|265
1724148300000|2024-08-20 10:05:00|||||||||38
1724148600000|2024-08-20 10:10:00|||||||||157
1724148900000|2024-08-20 10:15:00|||||||||77
1724149200000|2024-08-20 10:20:00|||||||||102
1724149500000|2024-08-20 10:25:00|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|234
1724149800000|2024-08-20 10:30:00|||||||||56
1724150100000|2024-08-20 10:35:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|47
1724150400000|2024-08-20 10:40:00|||||||||53
1724150700000|2024-08-20 10:45:00|||||||||62
1724151000000|2024-08-20 10:50:00|||||||||41
1724151300000|2024-08-20 10:55:00|||||||||34
1724151600000|2024-08-20 11:00:00|||||||||83
1724151900000|2024-08-20 11:05:00|||||||||16
1724152200000|2024-08-20 11:10:00|||||||||57
1724152500000|2024-08-20 11:15:00|||||||||57
1724152800000|2024-08-20 11:20:00|||||||||57
1724153100000|2024-08-20 11:25:00|||||||||36
1724153400000|2024-08-20 11:30:00|||||||||91
1724153700000|2024-08-20 11:35:00|||||||||53
1724154000000|2024-08-20 11:40:00|||||||||56
1724154300000|2024-08-20 11:45:00|||||||||54
1724154600000|2024-08-20 11:50:00|||||||||38
1724154900000|2024-08-20 11:55:00|||||||||1532
1724155200000|2024-08-20 12:00:00|||||||||3
1724155500000|2024-08-20 12:05:00|||||||||44
1724155800000|2024-08-20 12:10:00|||||||||18
1724156100000|2024-08-20 12:15:00|||||||||128
1724156400000|2024-08-20 12:20:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|247
1724156700000|2024-08-20 12:25:00|||||||||60
1724157000000|2024-08-20 12:30:00|15.71|15.63|15.71|15.63|15.71|15.63|15.69|15.61|93
1724157300000|2024-08-20 12:35:00|15.66|15.58|15.71|15.63|15.71|15.63|15.66|15.58|48
1724157600000|2024-08-20 12:40:00|15.69|15.61|15.71|15.63|15.71|15.63|15.66|15.58|49
1724157900000|2024-08-20 12:45:00|||||||||59
1724158200000|2024-08-20 12:50:00|||||||||104
1724158500000|2024-08-20 12:55:00|15.72|15.64|15.72|15.64|15.72|15.64|15.71|15.63|33
1724158800000|2024-08-20 13:00:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|38
1724159100000|2024-08-20 13:05:00|15.72|15.64|15.72|15.64|15.72|15.64|15.71|15.63|5
1724159400000|2024-08-20 13:10:00|||||||||5
1724159700000|2024-08-20 13:15:00|||||||||18
1724160000000|2024-08-20 13:20:00|||||||||91
1724160300000|2024-08-20 13:25:00|||||||||5
1724160600000|2024-08-20 13:30:00|||||||||233
1724160900000|2024-08-20 13:35:00|||||||||11
1724161200000|2024-08-20 13:40:00|15.69|15.61|15.72|15.64|15.72|15.64|15.67|15.59|122
1724161500000|2024-08-20 13:45:00|15.69|15.61|15.72|15.64|15.72|15.64|15.67|15.59|237
1724161800000|2024-08-20 13:50:00|||||||||33
1724162100000|2024-08-20 13:55:00|||||||||102
1724162400000|2024-08-20 14:00:00|15.77|15.69|15.77|15.69|15.77|15.69|15.72|15.64|272
1724162700000|2024-08-20 14:05:00|15.72|15.64|15.72|15.64|15.77|15.69|15.72|15.64|49
1724163000000|2024-08-20 14:10:00|15.77|15.69|15.82|15.74|15.87|15.79|15.77|15.69|161
1724163300000|2024-08-20 14:15:00|15.84|15.76|15.92|15.84|15.92|15.84|15.82|15.74|445
1724163600000|2024-08-20 14:20:00|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|101
1724163900000|2024-08-20 14:25:00|15.92|15.84|15.92|15.84|15.92|15.84|15.87|15.79|137
1724164200000|2024-08-20 14:30:00|||||||||173
1724164500000|2024-08-20 14:35:00|15.97|15.89|15.97|15.89|15.97|15.89|15.92|15.84|666
1724164800000|2024-08-20 14:40:00|||||||||36
1724165100000|2024-08-20 14:45:00|15.92|15.84|15.92|15.84|15.97|15.89|15.92|15.84|686
1724165400000|2024-08-20 14:50:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|374
1724165700000|2024-08-20 14:55:00|15.97|15.89|15.97|15.89|15.97|15.89|15.92|15.84|654
1724166000000|2024-08-20 15:00:00|15.94|15.86|15.97|15.89|15.97|15.89|15.94|15.86|204
1724166300000|2024-08-20 15:05:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|167
1724166600000|2024-08-20 15:10:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|227
1724166900000|2024-08-20 15:15:00|15.92|15.84|15.92|15.84|15.94|15.86|15.92|15.84|115
1724167200000|2024-08-20 15:20:00|||||||||150
1724167500000|2024-08-20 15:25:00|15.97|15.89|15.97|15.89|15.97|15.89|15.92|15.84|878
1724167800000|2024-08-20 15:30:00|||||||||51
1724168100000|2024-08-20 15:35:00|15.92|15.84|15.92|15.84|15.97|15.89|15.92|15.84|195
1724168400000|2024-08-20 15:40:00|15.97|15.89|15.97|15.89|15.97|15.89|15.92|15.84|17
1724168700000|2024-08-20 15:45:00|||||||||99
1724169000000|2024-08-20 15:50:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|78
1724169300000|2024-08-20 15:55:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|229
1724169600000|2024-08-20 16:00:00|15.92|15.84|15.92|15.84|15.97|15.89|15.87|15.79|109
1724169900000|2024-08-20 16:05:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|91
1724170200000|2024-08-20 16:10:00|15.95|15.87|16.02|15.94|16.05|15.97|15.92|15.84|178
1724170500000|2024-08-20 16:15:00|16.05|15.97|16.07|15.99|16.07|15.99|16.02|15.94|25
1724170800000|2024-08-20 16:20:00|16.03|15.95|16.07|15.99|16.07|15.99|16.02|15.94|25
1724171100000|2024-08-20 16:25:00|16.05|15.97|16.03|15.95|16.07|15.99|16.03|15.95|22
1724171400000|2024-08-20 16:30:00|16.05|15.97|15.98|15.9|16.05|15.97|15.98|15.9|238
1724171700000|2024-08-20 16:35:00|16|15.92|15.98|15.9|16.03|15.95|15.98|15.9|44
1724172000000|2024-08-20 16:40:00|16.02|15.94|16.02|15.94|16.03|15.95|15.98|15.9|27
1724172300000|2024-08-20 16:45:00|15.98|15.9|15.98|15.9|16.03|15.95|15.98|15.9|12
1724172600000|2024-08-20 16:50:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|6
1724173200000|2024-08-20 17:00:00|16.08|16|16.08|16|16.13|16.05|16.08|16|154
1724173500000|2024-08-20 17:05:00|16.13|16.05|16.08|16|16.13|16.05|16.05|15.97|10
1724173800000|2024-08-20 17:10:00|16.13|16.05|16.08|16|16.13|16.05|16.08|16|26
1724174100000|2024-08-20 17:15:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724174400000|2024-08-20 17:20:00|16.1|16.02|16.13|16.05|16.13|16.05|16.08|16|0
1724174700000|2024-08-20 17:25:00|16.08|16|16.13|16.05|16.13|16.05|16.08|16|18
1724175300000|2024-08-20 17:35:00|16.18|16.1|16.13|16.05|16.18|16.1|16.13|16.05|30
1724175600000|2024-08-20 17:40:00|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|3
1724175900000|2024-08-20 17:45:00|16.08|16|16.08|16|16.08|16|16.08|16|8
1724176500000|2024-08-20 17:55:00|16.1|16.02|16.08|16|16.13|16.05|16.08|16|7
1724176800000|2024-08-20 18:00:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|3
1724177100000|2024-08-20 18:05:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|15
1724177400000|2024-08-20 18:10:00|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|5
1724177700000|2024-08-20 18:15:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|6
1724178600000|2024-08-20 18:30:00|||||||||5
1724178900000|2024-08-20 18:35:00|||||||||3
1724179200000|2024-08-20 18:40:00|||||||||4
1724179500000|2024-08-20 18:45:00|||||||||2
1724179800000|2024-08-20 18:50:00|||||||||3
1724180100000|2024-08-20 18:55:00|||||||||13
1724180400000|2024-08-20 19:00:00|15.93|15.85|15.93|15.85|15.98|15.9|15.93|15.85|38
1724180700000|2024-08-20 19:05:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|20
1724181300000|2024-08-20 19:15:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|19
1724181600000|2024-08-20 19:20:00|||||||||2
1724181900000|2024-08-20 19:25:00|||||||||2
1724182200000|2024-08-20 19:30:00|||||||||1
1724182500000|2024-08-20 19:35:00|||||||||6
1724182800000|2024-08-20 19:40:00|||||||||12
1724183100000|2024-08-20 19:45:00|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|63
1724183400000|2024-08-20 19:50:00|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|42
1724183700000|2024-08-20 19:55:00|16.08|16|16.06|15.98|16.22|16.1|16.03|15.95|127
1724199300000|2024-08-21 00:15:00|16.31|16.01|16.31|16.01|16.31|16.01|16.26|16.01|0
1724199600000|2024-08-21 00:20:00|16.26|15.99|16.13|16.05|16.26|16.05|16.13|15.99|1
1724199900000|2024-08-21 00:25:00|||||||||1
1724200200000|2024-08-21 00:30:00|16.24|15.99|16.13|16.05|16.24|16.05|16.13|15.99|1
1724200500000|2024-08-21 00:35:00|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724200800000|2024-08-21 00:40:00|||||||||2
1724202300000|2024-08-21 01:05:00|16.13|16.05|16.24|15.99|16.24|16.05|16.13|15.99|0
1724202900000|2024-08-21 01:15:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724204100000|2024-08-21 01:35:00|16.24|15.99|16.24|15.99|16.24|16.1|16.13|15.99|0
1724207700000|2024-08-21 02:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724209200000|2024-08-21 03:00:00|16.29|16.04|16.29|16.04|16.29|16.04|16.29|16.04|0
1724209500000|2024-08-21 03:05:00|16.18|16.1|16.29|16.04|16.29|16.1|16.18|16.04|0
1724211000000|2024-08-21 03:30:00|16.27|16.02|16.27|16.02|16.27|16.02|16.27|16.02|2
1724211600000|2024-08-21 03:40:00|16.25|16|16.25|16|16.25|16|16.25|16|0
1724212500000|2024-08-21 03:55:00|16.27|16.02|16.27|16.02|16.3|16.05|16.27|16.02|0
1724213400000|2024-08-21 04:10:00|16.3|16.05|16.3|16.05|16.3|16.05|16.3|16.05|0
1724216100000|2024-08-21 04:55:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724216400000|2024-08-21 05:00:00|16.25|16|16.12|16.04|16.25|16.06|16.11|16|0
1724218200000|2024-08-21 05:30:00|16.04|15.96|15.99|15.91|16.04|15.96|15.99|15.91|2
1724218500000|2024-08-21 05:35:00|16.15|15.9|16.18|15.93|16.18|15.93|16.15|15.88|1
1724218800000|2024-08-21 05:40:00|16.2|15.88|16.23|15.98|16.23|15.98|16.2|15.88|22
1724219400000|2024-08-21 05:50:00|16.2|15.95|16.09|16.01|16.2|16.01|16.09|15.95|0
1724219700000|2024-08-21 05:55:00|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|0
1724220000000|2024-08-21 06:00:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|4
1724220300000|2024-08-21 06:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1724220600000|2024-08-21 06:10:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724221200000|2024-08-21 06:20:00|||||||||1
1724221500000|2024-08-21 06:25:00|||||||||5
1724222400000|2024-08-21 06:40:00|||||||||19
1724223300000|2024-08-21 06:55:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|14
1724223600000|2024-08-21 07:00:00|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|56
1724223900000|2024-08-21 07:05:00|||||||||2
1724224200000|2024-08-21 07:10:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|142
1724224500000|2024-08-21 07:15:00|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|39
1724224800000|2024-08-21 07:20:00|||||||||9
1724225100000|2024-08-21 07:25:00|||||||||7
1724225400000|2024-08-21 07:30:00|||||||||18
1724225700000|2024-08-21 07:35:00|||||||||14
1724226000000|2024-08-21 07:40:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|45
1724226300000|2024-08-21 07:45:00|||||||||8
1724226600000|2024-08-21 07:50:00|16.08|16|16.08|16|16.08|16|16.08|16|44
1724226900000|2024-08-21 07:55:00|16.03|15.95|16.08|16|16.08|16|16.03|15.95|66
1724227200000|2024-08-21 08:00:00|||||||||25
1724227500000|2024-08-21 08:05:00|||||||||1
1724227800000|2024-08-21 08:10:00|||||||||31
1724228100000|2024-08-21 08:15:00|16.03|15.95|16.08|16|16.08|16|16.03|15.95|207
1724228400000|2024-08-21 08:20:00|16.03|15.95|16.08|16|16.08|16|16.03|15.95|220
1724228700000|2024-08-21 08:25:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|27
1724229000000|2024-08-21 08:30:00|16.08|16|16.13|16.05|16.13|16.05|16.08|16|193
1724229300000|2024-08-21 08:35:00|16.08|16|16.13|16.05|16.13|16.05|16.08|16|26
1724229600000|2024-08-21 08:40:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|63
1724229900000|2024-08-21 08:45:00|||||||||5
1724230200000|2024-08-21 08:50:00|||||||||5
1724230500000|2024-08-21 08:55:00|||||||||5
1724230800000|2024-08-21 09:00:00|||||||||1
1724231100000|2024-08-21 09:05:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|341
1724231400000|2024-08-21 09:10:00|||||||||12
1724231700000|2024-08-21 09:15:00|||||||||51
1724232000000|2024-08-21 09:20:00|||||||||18
1724232300000|2024-08-21 09:25:00|16.08|16|16.03|15.95|16.08|16|16.03|15.95|203
1724232600000|2024-08-21 09:30:00|||||||||66
1724232900000|2024-08-21 09:35:00|||||||||63
1724233200000|2024-08-21 09:40:00|16.08|16|16.08|16|16.08|16|16.08|16|514
1724233500000|2024-08-21 09:45:00|||||||||38
1724233800000|2024-08-21 09:50:00|16.06|15.98|16.09|16.01|16.09|16.01|16.06|15.98|40
1724234100000|2024-08-21 09:55:00|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|167
1724234400000|2024-08-21 10:00:00|16.14|16.06|16.13|16.05|16.14|16.06|16.09|16.01|639
1724234700000|2024-08-21 10:05:00|16.11|16.03|16.13|16.05|16.13|16.05|16.09|16.01|273
1724235000000|2024-08-21 10:10:00|16.11|16.03|16.13|16.05|16.13|16.05|16.09|16.01|120
1724235300000|2024-08-21 10:15:00|16.09|16.01|16.14|16.06|16.16|16.08|16.09|16.01|447
1724235600000|2024-08-21 10:20:00|||||||||49
1724235900000|2024-08-21 10:25:00|||||||||8
1724236200000|2024-08-21 10:30:00|16.13|16.05|16.13|16.05|16.14|16.06|16.11|16.03|44
1724236500000|2024-08-21 10:35:00|16.14|16.06|16.14|16.06|16.14|16.06|16.13|16.05|6
1724236800000|2024-08-21 10:40:00|||||||||4
1724237100000|2024-08-21 10:45:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|137
1724237400000|2024-08-21 10:50:00|||||||||8
1724237700000|2024-08-21 10:55:00|||||||||6
1724238000000|2024-08-21 11:00:00|||||||||49
1724238300000|2024-08-21 11:05:00|||||||||7
1724238600000|2024-08-21 11:10:00|||||||||5
1724238900000|2024-08-21 11:15:00|||||||||61
1724239200000|2024-08-21 11:20:00|||||||||16
1724239500000|2024-08-21 11:25:00|||||||||8
1724239800000|2024-08-21 11:30:00|16.04|15.96|16.09|16.01|16.09|16.01|16.04|15.96|175
1724240100000|2024-08-21 11:35:00|16.04|15.96|16.09|16.01|16.09|16.01|16.04|15.96|239
1724240400000|2024-08-21 11:40:00|||||||||7
1724240700000|2024-08-21 11:45:00|||||||||3
1724241000000|2024-08-21 11:50:00|||||||||4
1724241300000|2024-08-21 11:55:00|||||||||7
1724241600000|2024-08-21 12:00:00|||||||||4
1724241900000|2024-08-21 12:05:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|328
1724242200000|2024-08-21 12:10:00|||||||||17
1724242500000|2024-08-21 12:15:00|||||||||21
1724242800000|2024-08-21 12:20:00|||||||||15
1724243100000|2024-08-21 12:25:00|||||||||54
1724243400000|2024-08-21 12:30:00|||||||||18
1724243700000|2024-08-21 12:35:00|||||||||13
1724244000000|2024-08-21 12:40:00|||||||||13
1724244300000|2024-08-21 12:45:00|||||||||13
1724244600000|2024-08-21 12:50:00|||||||||40
1724244900000|2024-08-21 12:55:00|||||||||22
1724245200000|2024-08-21 13:00:00|16.1|16.02|16.05|15.97|16.1|16.02|16.05|15.97|305
1724245500000|2024-08-21 13:05:00|||||||||9
1724245800000|2024-08-21 13:10:00|16.1|16.02|16.07|15.99|16.1|16.02|16.05|15.97|69
1724246100000|2024-08-21 13:15:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|1
1724246400000|2024-08-21 13:20:00|||||||||68
1724246700000|2024-08-21 13:25:00|||||||||2
1724247000000|2024-08-21 13:30:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|8
1724247300000|2024-08-21 13:35:00|16.2|16.12|16.25|16.17|16.25|16.17|16.15|16.07|626
1724247600000|2024-08-21 13:40:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|560
1724247900000|2024-08-21 13:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|221
1724248200000|2024-08-21 13:50:00|16.25|16.17|16.25|16.17|16.3|16.22|16.25|16.17|477
1724248500000|2024-08-21 13:55:00|16.23|16.15|16.2|16.12|16.25|16.17|16.2|16.12|92
1724248800000|2024-08-21 14:00:00|16.22|16.14|16.2|16.12|16.25|16.17|16.1|16.02|458
1724249100000|2024-08-21 14:05:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|61
1724249400000|2024-08-21 14:10:00|16.3|16.22|16.35|16.27|16.35|16.27|16.25|16.17|232
1724249700000|2024-08-21 14:15:00|16.4|16.32|16.2|16.12|16.4|16.32|16.2|16.12|298
1724250000000|2024-08-21 14:20:00|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|358
1724250300000|2024-08-21 14:25:00|16.22|16.14|16.2|16.12|16.25|16.17|16.2|16.12|149
1724250600000|2024-08-21 14:30:00|16.17|16.09|16.2|16.12|16.25|16.17|16.17|16.09|75
1724250900000|2024-08-21 14:35:00|16.15|16.07|16.1|16.02|16.15|16.07|16.05|15.97|319
1724251200000|2024-08-21 14:40:00|16.05|15.97|16.05|15.97|16.1|16.02|16|15.92|539
1724251500000|2024-08-21 14:45:00|16.08|16|16.15|16.07|16.15|16.07|16.05|15.97|194
1724251800000|2024-08-21 14:50:00|16.2|16.12|16.3|16.22|16.3|16.22|16.15|16.07|727
1724252100000|2024-08-21 14:55:00|16.27|16.19|16.25|16.17|16.3|16.22|16.25|16.17|461
1724252400000|2024-08-21 15:00:00|16.28|16.2|16.25|16.17|16.3|16.22|16.25|16.17|231
1724252700000|2024-08-21 15:05:00|16.23|16.15|16.2|16.12|16.25|16.17|16.2|16.12|109
1724253000000|2024-08-21 15:10:00|16.15|16.07|16.13|16.05|16.15|16.07|16.11|16.03|283
1724253300000|2024-08-21 15:15:00|16.15|16.07|16.15|16.07|16.16|16.08|16.11|16.03|53
1724253600000|2024-08-21 15:20:00|16.16|16.08|16.2|16.12|16.2|16.12|16.15|16.07|61
1724253900000|2024-08-21 15:25:00|16.18|16.1|16.15|16.07|16.2|16.12|16.15|16.07|416
1724254200000|2024-08-21 15:30:00|16.16|16.08|16.25|16.17|16.25|16.17|16.16|16.08|79
1724254500000|2024-08-21 15:35:00|16.23|16.15|16.23|16.15|16.25|16.17|16.2|16.12|22
1724254800000|2024-08-21 15:40:00|16.25|16.17|16.21|16.13|16.25|16.17|16.2|16.12|10
1724255100000|2024-08-21 15:45:00|16.2|16.12|16.31|16.23|16.31|16.23|16.2|16.12|182
1724255400000|2024-08-21 15:50:00|16.35|16.27|16.35|16.27|16.36|16.28|16.31|16.23|9
1724255700000|2024-08-21 15:55:00|16.36|16.28|16.36|16.28|16.4|16.32|16.35|16.27|34
1724256000000|2024-08-21 16:00:00|16.38|16.3|16.5|16.42|16.5|16.42|16.36|16.28|166
1724256300000|2024-08-21 16:05:00|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|29
1724256600000|2024-08-21 16:10:00|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|46
1724256900000|2024-08-21 16:15:00|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|28
1724257200000|2024-08-21 16:20:00|16.41|16.33|16.35|16.27|16.41|16.33|16.33|16.25|84
1724257500000|2024-08-21 16:25:00|16.36|16.28|16.35|16.27|16.4|16.32|16.35|16.27|7
1724257800000|2024-08-21 16:30:00|16.36|16.28|16.35|16.27|16.4|16.32|16.35|16.27|12
1724258100000|2024-08-21 16:35:00|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|8
1724258400000|2024-08-21 16:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724259000000|2024-08-21 16:50:00|||||||||10
1724259300000|2024-08-21 16:55:00|||||||||6
1724259600000|2024-08-21 17:00:00|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|54
1724259900000|2024-08-21 17:05:00|||||||||8
1724260200000|2024-08-21 17:10:00|16.33|16.25|16.36|16.28|16.36|16.28|16.31|16.23|16
1724260500000|2024-08-21 17:15:00|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|3
1724260800000|2024-08-21 17:20:00|16.31|16.23|16.36|16.28|16.36|16.28|16.31|16.23|7
1724261100000|2024-08-21 17:25:00|||||||||1
1724261400000|2024-08-21 17:30:00|||||||||1
1724262300000|2024-08-21 17:45:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|17
1724262600000|2024-08-21 17:50:00|||||||||1
1724262900000|2024-08-21 17:55:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|6
1724263200000|2024-08-21 18:00:00|16.26|16.18|16.26|16.18|16.31|16.23|16.21|16.13|63
1724263500000|2024-08-21 18:05:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|60
1724263800000|2024-08-21 18:10:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|8
1724264100000|2024-08-21 18:15:00|||||||||1
1724264400000|2024-08-21 18:20:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|68
1724264700000|2024-08-21 18:25:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|32
1724265000000|2024-08-21 18:30:00|16.24|16.16|16.26|16.18|16.26|16.18|16.21|16.13|10
1724265300000|2024-08-21 18:35:00|16.31|16.23|16.31|16.23|16.36|16.28|16.29|16.21|56
1724265600000|2024-08-21 18:40:00|16.34|16.26|16.32|16.24|16.36|16.28|16.31|16.23|22
1724265900000|2024-08-21 18:45:00|16.31|16.23|16.32|16.24|16.36|16.28|16.31|16.23|28
1724266200000|2024-08-21 18:50:00|16.31|16.23|16.27|16.19|16.32|16.24|16.27|16.19|29
1724266500000|2024-08-21 18:55:00|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|39
1724266800000|2024-08-21 19:00:00|16.24|16.16|16.26|16.18|16.27|16.19|16.22|16.14|35
1724267100000|2024-08-21 19:05:00|16.27|16.19|16.31|16.23|16.36|16.28|16.26|16.18|32
1724267400000|2024-08-21 19:10:00|16.29|16.21|16.31|16.23|16.31|16.23|16.27|16.19|11
1724268000000|2024-08-21 19:20:00|16.32|16.24|16.31|16.23|16.36|16.28|16.31|16.23|71
1724268300000|2024-08-21 19:25:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|35
1724268600000|2024-08-21 19:30:00|16.27|16.19|16.26|16.18|16.31|16.23|16.26|16.18|6
1724268900000|2024-08-21 19:35:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|36
1724269200000|2024-08-21 19:40:00|||||||||1
1724269500000|2024-08-21 19:45:00|16.24|16.16|16.22|16.14|16.27|16.19|16.22|16.14|3
1724269800000|2024-08-21 19:50:00|16.17|16.09|16.19|16.11|16.22|16.14|16.17|16.09|127
1724270100000|2024-08-21 19:55:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|27
1724285700000|2024-08-22 00:15:00|16.29|16.04|16.01|15.93|16.29|16.08|16.01|15.82|24
1724286000000|2024-08-22 00:20:00|15.99|15.91|15.99|15.91|16.09|16.01|15.99|15.91|24
1724286300000|2024-08-22 00:25:00|15.96|15.88|15.96|15.88|16.09|15.93|15.92|15.78|36
1724286600000|2024-08-22 00:30:00|15.94|15.86|15.94|15.86|15.96|15.88|15.94|15.86|2
1724286900000|2024-08-22 00:35:00|15.92|15.84|15.94|15.86|15.94|15.86|15.89|15.81|24
1724287200000|2024-08-22 00:40:00|15.92|15.84|16.1|15.85|16.1|15.98|15.92|15.8|11
1724287800000|2024-08-22 00:50:00|16.05|15.8|16.06|15.81|16.06|15.81|16.05|15.75|0
1724290200000|2024-08-22 01:30:00|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|0
1724291700000|2024-08-22 01:55:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1724292300000|2024-08-22 02:05:00|16.04|15.96|16.04|15.96|16.04|15.96|16.02|15.94|4
1724292600000|2024-08-22 02:10:00|16.18|15.93|16.12|16.04|16.18|16.04|16.12|15.9|0
1724292900000|2024-08-22 02:15:00|16.09|16.01|16.15|15.9|16.15|16.01|16.07|15.88|0
1724293200000|2024-08-22 02:20:00|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1724293800000|2024-08-22 02:30:00|16.15|15.9|16.18|15.93|16.18|16.04|16.12|15.9|0
1724294100000|2024-08-22 02:35:00|16.25|15.95|16.18|15.93|16.25|15.96|16.18|15.93|0
1724294700000|2024-08-22 02:45:00|16.12|16.04|16.18|15.93|16.18|16.04|16.12|15.93|0
1724295000000|2024-08-22 02:50:00|16.12|16.04|16.07|15.99|16.18|16.07|16.07|15.93|6
1724295300000|2024-08-22 02:55:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|0
1724295600000|2024-08-22 03:00:00|16.05|15.97|16.05|15.97|16.07|15.99|16.05|15.97|2
1724295900000|2024-08-22 03:05:00|16.07|15.99|16.07|15.99|16.1|16.02|16.05|15.97|0
1724296200000|2024-08-22 03:10:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1724296500000|2024-08-22 03:15:00|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|0
1724297400000|2024-08-22 03:30:00|16.08|16|16.08|16|16.1|16.02|16.08|16|0
1724297700000|2024-08-22 03:35:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724298000000|2024-08-22 03:40:00|16.05|15.97|16.03|15.95|16.08|16|16.03|15.95|3
1724298300000|2024-08-22 03:45:00|16.14|15.89|16.08|16|16.14|16|16.08|15.89|0
1724298900000|2024-08-22 03:55:00|16.28|16.03|16.19|15.94|16.28|16.1|16.13|15.94|7
1724299500000|2024-08-22 04:05:00|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1724300400000|2024-08-22 04:20:00|16.19|15.94|16.19|15.94|16.19|15.94|16.19|15.94|0
1724300700000|2024-08-22 04:25:00|16.16|15.91|16.03|15.95|16.16|15.95|16.01|15.89|2
1724301000000|2024-08-22 04:30:00|16.16|15.91|16.19|15.94|16.19|15.94|16.01|15.91|2
1724301600000|2024-08-22 04:40:00|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|0
1724301900000|2024-08-22 04:45:00|16.08|16|16.08|16|16.08|16|16.07|15.99|0
1724302200000|2024-08-22 04:50:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724302500000|2024-08-22 04:55:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724303400000|2024-08-22 05:10:00|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|2
1724305800000|2024-08-22 05:50:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|3
1724306100000|2024-08-22 05:55:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|1
1724306400000|2024-08-22 06:00:00|16.06|15.98|16.1|16.02|16.11|16.03|16.06|15.98|19
1724307000000|2024-08-22 06:10:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|13
1724307300000|2024-08-22 06:15:00|||||||||18
1724307600000|2024-08-22 06:20:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724307900000|2024-08-22 06:25:00|||||||||15
1724308800000|2024-08-22 06:40:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|33
1724309100000|2024-08-22 06:45:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|4
1724309400000|2024-08-22 06:50:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|37
1724309700000|2024-08-22 06:55:00|||||||||23
1724310000000|2024-08-22 07:00:00|15.96|15.88|16.06|15.98|16.06|15.98|15.96|15.88|247
1724310300000|2024-08-22 07:05:00|16.03|15.95|16.06|15.98|16.06|15.98|16.01|15.93|29
1724310600000|2024-08-22 07:10:00|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|44
1724310900000|2024-08-22 07:15:00|16.04|15.96|16.01|15.93|16.04|15.96|15.96|15.88|121
1724311200000|2024-08-22 07:20:00|16.04|15.96|16.01|15.93|16.06|15.98|16.01|15.93|10
1724311500000|2024-08-22 07:25:00|16.06|15.98|16.01|15.93|16.06|15.98|16.01|15.93|6
1724311800000|2024-08-22 07:30:00|16.04|15.96|16.11|16.03|16.11|16.03|16.04|15.96|56
1724312100000|2024-08-22 07:35:00|16.06|15.98|16.11|16.03|16.16|16.08|16.06|15.98|161
1724312400000|2024-08-22 07:40:00|16.13|16.05|16.11|16.03|16.16|16.08|16.11|16.03|11
1724312700000|2024-08-22 07:45:00|||||||||17
1724313000000|2024-08-22 07:50:00|||||||||21
1724313300000|2024-08-22 07:55:00|||||||||3
1724313600000|2024-08-22 08:00:00|||||||||5
1724313900000|2024-08-22 08:05:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|137
1724314200000|2024-08-22 08:10:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|40
1724314500000|2024-08-22 08:15:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|124
1724314800000|2024-08-22 08:20:00|||||||||17
1724315100000|2024-08-22 08:25:00|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|145
1724315400000|2024-08-22 08:30:00|||||||||4
1724315700000|2024-08-22 08:35:00|16.07|15.99|16.06|15.98|16.11|16.03|16.06|15.98|44
1724316000000|2024-08-22 08:40:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|75
1724316300000|2024-08-22 08:45:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|116
1724316600000|2024-08-22 08:50:00|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|264
1724316900000|2024-08-22 08:55:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|247
1724317500000|2024-08-22 09:05:00|||||||||1
1724317800000|2024-08-22 09:10:00|16.07|15.99|16.06|15.98|16.09|16.01|16.06|15.98|77
1724318100000|2024-08-22 09:15:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|151
1724318400000|2024-08-22 09:20:00|16.12|16.04|16.12|16.04|16.12|16.04|16.09|16.01|120
1724318700000|2024-08-22 09:25:00|16.11|16.03|16.12|16.04|16.12|16.04|16.09|16.01|90
1724319000000|2024-08-22 09:30:00|||||||||3
1724319300000|2024-08-22 09:35:00|||||||||15
1724319600000|2024-08-22 09:40:00|16.16|16.08|16.16|16.08|16.16|16.08|16.12|16.04|33
1724319900000|2024-08-22 09:45:00|16.14|16.06|16.12|16.04|16.16|16.08|16.11|16.03|57
1724320200000|2024-08-22 09:50:00|16.11|16.03|16.16|16.08|16.16|16.08|16.11|16.03|262
1724320500000|2024-08-22 09:55:00|16.19|16.11|16.16|16.08|16.21|16.13|16.16|16.08|212
1724320800000|2024-08-22 10:00:00|||||||||11
1724321100000|2024-08-22 10:05:00|||||||||269
1724321400000|2024-08-22 10:10:00|||||||||1
1724321700000|2024-08-22 10:15:00|||||||||3
1724322000000|2024-08-22 10:20:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|309
1724322300000|2024-08-22 10:25:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|24
1724322900000|2024-08-22 10:35:00|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|253
1724323200000|2024-08-22 10:40:00|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|218
1724323800000|2024-08-22 10:50:00|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1724324100000|2024-08-22 10:55:00|||||||||2
1724324400000|2024-08-22 11:00:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|1
1724324700000|2024-08-22 11:05:00|||||||||2
1724325000000|2024-08-22 11:10:00|||||||||1
1724325300000|2024-08-22 11:15:00|||||||||47
1724325600000|2024-08-22 11:20:00|16.17|16.09|16.22|16.14|16.22|16.14|16.17|16.09|233
1724325900000|2024-08-22 11:25:00|||||||||10
1724326200000|2024-08-22 11:30:00|||||||||6
1724326500000|2024-08-22 11:35:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|25
1724326800000|2024-08-22 11:40:00|16.22|16.14|16.22|16.14|16.25|16.17|16.22|16.14|9
1724327100000|2024-08-22 11:45:00|||||||||41
1724327400000|2024-08-22 11:50:00|||||||||2
1724327700000|2024-08-22 11:55:00|||||||||12
1724328000000|2024-08-22 12:00:00|||||||||3
1724328300000|2024-08-22 12:05:00|||||||||3
1724328600000|2024-08-22 12:10:00|||||||||2
1724328900000|2024-08-22 12:15:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|147
1724329200000|2024-08-22 12:20:00|||||||||1
1724329500000|2024-08-22 12:25:00|||||||||33
1724329800000|2024-08-22 12:30:00|16.23|16.15|16.22|16.14|16.23|16.15|16.13|16.05|796
1724330100000|2024-08-22 12:35:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|23
1724330400000|2024-08-22 12:40:00|16.24|16.16|16.27|16.19|16.27|16.19|16.22|16.14|39
1724330700000|2024-08-22 12:45:00|16.22|16.14|16.22|16.14|16.25|16.17|16.22|16.14|10
1724331000000|2024-08-22 12:50:00|||||||||6
1724331300000|2024-08-22 12:55:00|||||||||121
1724331600000|2024-08-22 13:00:00|16.27|16.19|16.23|16.15|16.27|16.19|16.22|16.14|114
1724331900000|2024-08-22 13:05:00|16.27|16.19|16.23|16.15|16.27|16.19|16.23|16.15|40
1724332200000|2024-08-22 13:10:00|16.27|16.19|16.27|16.19|16.27|16.19|16.25|16.17|5
1724332800000|2024-08-22 13:20:00|||||||||24
1724333100000|2024-08-22 13:25:00|16.23|16.15|16.23|16.15|16.23|16.15|16.22|16.14|53
1724333400000|2024-08-22 13:30:00|16.27|16.19|16.23|16.15|16.27|16.19|16.22|16.14|123
1724333700000|2024-08-22 13:35:00|16.28|16.2|16.23|16.15|16.28|16.2|16.23|16.15|115
1724334000000|2024-08-22 13:40:00|16.25|16.17|16.3|16.22|16.33|16.25|16.23|16.15|205
1724334300000|2024-08-22 13:45:00|16.28|16.2|16.33|16.25|16.33|16.25|16.25|16.17|332
1724334600000|2024-08-22 13:50:00|16.37|16.29|16.28|16.2|16.38|16.3|16.28|16.2|250
1724334900000|2024-08-22 13:55:00|16.23|16.15|16.28|16.2|16.28|16.2|16.23|16.15|303
1724335200000|2024-08-22 14:00:00|||||||||129
1724335500000|2024-08-22 14:05:00|16.33|16.25|16.39|16.31|16.43|16.35|16.33|16.25|1217
1724335800000|2024-08-22 14:10:00|16.38|16.3|16.38|16.3|16.43|16.35|16.38|16.3|101
1724336100000|2024-08-22 14:15:00|16.39|16.31|16.43|16.35|16.48|16.4|16.38|16.3|102
1724336400000|2024-08-22 14:20:00|16.48|16.4|16.48|16.4|16.48|16.4|16.45|16.37|242
1724336700000|2024-08-22 14:25:00|16.46|16.38|16.43|16.35|16.46|16.38|16.38|16.3|1351
1724337000000|2024-08-22 14:30:00|16.44|16.36|16.48|16.4|16.53|16.45|16.43|16.35|82
1724337300000|2024-08-22 14:35:00|16.44|16.36|16.39|16.31|16.44|16.36|16.34|16.26|692
1724337600000|2024-08-22 14:40:00|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|92
1724337900000|2024-08-22 14:45:00|16.43|16.35|16.48|16.4|16.48|16.4|16.38|16.3|443
1724338200000|2024-08-22 14:50:00|16.44|16.36|16.43|16.35|16.48|16.4|16.43|16.35|16
1724338500000|2024-08-22 14:55:00|16.39|16.31|16.39|16.31|16.43|16.35|16.38|16.3|107
1724338800000|2024-08-22 15:00:00|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|24
1724339100000|2024-08-22 15:05:00|16.34|16.26|16.39|16.31|16.44|16.36|16.34|16.26|121
1724339400000|2024-08-22 15:10:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|74
1724339700000|2024-08-22 15:15:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|104
1724340000000|2024-08-22 15:20:00|16.49|16.41|16.49|16.41|16.54|16.46|16.49|16.41|402
1724340300000|2024-08-22 15:25:00|16.51|16.43|16.54|16.46|16.54|16.46|16.49|16.41|348
1724340600000|2024-08-22 15:30:00|16.51|16.43|16.58|16.5|16.59|16.51|16.49|16.41|175
1724340900000|2024-08-22 15:35:00|16.56|16.48|16.61|16.53|16.63|16.55|16.53|16.45|89
1724341200000|2024-08-22 15:40:00|16.63|16.55|16.68|16.6|16.69|16.61|16.54|16.46|124
1724341500000|2024-08-22 15:45:00|16.69|16.61|16.68|16.6|16.69|16.61|16.59|16.51|95
1724341800000|2024-08-22 15:50:00|16.66|16.58|16.63|16.55|16.68|16.6|16.63|16.55|31
1724342100000|2024-08-22 15:55:00|16.64|16.56|16.49|16.41|16.64|16.56|16.42|16.34|195
1724342400000|2024-08-22 16:00:00|16.44|16.36|16.44|16.36|16.53|16.45|16.44|16.36|386
1724342700000|2024-08-22 16:05:00|16.46|16.38|16.39|16.31|16.48|16.4|16.39|16.31|127
1724343000000|2024-08-22 16:10:00|16.43|16.35|16.43|16.35|16.44|16.36|16.39|16.31|229
1724343300000|2024-08-22 16:15:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|12
1724343600000|2024-08-22 16:20:00|16.34|16.26|16.34|16.26|16.34|16.26|16.29|16.21|121
1724343900000|2024-08-22 16:25:00|16.29|16.21|16.29|16.21|16.34|16.26|16.29|16.21|31
1724344200000|2024-08-22 16:30:00|16.31|16.23|16.29|16.21|16.34|16.26|16.29|16.21|14
1724344500000|2024-08-22 16:35:00|||||||||14
1724344800000|2024-08-22 16:40:00|16.32|16.24|16.34|16.26|16.34|16.26|16.29|16.21|28
1724345100000|2024-08-22 16:45:00|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|6
1724345400000|2024-08-22 16:50:00|16.39|16.31|16.54|16.46|16.54|16.46|16.34|16.26|139
1724345700000|2024-08-22 16:55:00|16.51|16.43|16.54|16.46|16.54|16.46|16.49|16.41|42
1724346000000|2024-08-22 17:00:00|16.56|16.48|16.54|16.46|16.59|16.51|16.54|16.46|7
1724346300000|2024-08-22 17:05:00|16.56|16.48|16.49|16.41|16.59|16.51|16.49|16.41|62
1724346600000|2024-08-22 17:10:00|16.47|16.39|16.54|16.46|16.54|16.46|16.39|16.31|11
1724346900000|2024-08-22 17:15:00|16.51|16.43|16.54|16.46|16.54|16.46|16.44|16.36|21
1724347200000|2024-08-22 17:20:00|16.52|16.44|16.49|16.41|16.54|16.46|16.49|16.41|0
1724347500000|2024-08-22 17:25:00|16.54|16.46|16.54|16.46|16.54|16.46|16.49|16.41|23
1724347800000|2024-08-22 17:30:00|16.57|16.49|16.62|16.54|16.74|16.66|16.54|16.46|242
1724348100000|2024-08-22 17:35:00|16.59|16.51|16.59|16.51|16.64|16.56|16.54|16.46|46
1724348400000|2024-08-22 17:40:00|16.62|16.54|16.59|16.51|16.64|16.56|16.59|16.51|8
1724348700000|2024-08-22 17:45:00|16.62|16.54|16.69|16.61|16.74|16.66|16.59|16.51|46
1724349000000|2024-08-22 17:50:00|16.67|16.59|16.79|16.71|16.84|16.76|16.67|16.59|30
1724349300000|2024-08-22 17:55:00|16.74|16.66|16.76|16.68|16.79|16.71|16.74|16.66|16
1724349600000|2024-08-22 18:00:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|6
1724349900000|2024-08-22 18:05:00|16.79|16.71|16.65|16.57|16.79|16.71|16.65|16.57|37
1724350200000|2024-08-22 18:10:00|16.69|16.61|16.62|16.54|16.69|16.61|16.6|16.52|2
1724350500000|2024-08-22 18:15:00|16.6|16.52|16.59|16.51|16.64|16.56|16.59|16.51|37
1724350800000|2024-08-22 18:20:00|16.62|16.54|16.69|16.61|16.69|16.61|16.6|16.52|8
1724351100000|2024-08-22 18:25:00|16.7|16.62|16.64|16.56|16.74|16.66|16.64|16.56|13
1724351400000|2024-08-22 18:30:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724351700000|2024-08-22 18:35:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|1
1724352000000|2024-08-22 18:40:00|16.65|16.57|16.69|16.61|16.72|16.64|16.64|16.56|6
1724352300000|2024-08-22 18:45:00|16.67|16.59|16.69|16.61|16.69|16.61|16.6|16.52|7
1724352600000|2024-08-22 18:50:00|16.67|16.59|16.74|16.66|16.74|16.66|16.67|16.59|11
1724352900000|2024-08-22 18:55:00|16.72|16.64|16.79|16.71|16.79|16.71|16.72|16.64|150
1724353200000|2024-08-22 19:00:00|16.77|16.69|16.69|16.61|16.79|16.71|16.64|16.56|790
1724353500000|2024-08-22 19:05:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|4
1724353800000|2024-08-22 19:10:00|16.76|16.68|16.74|16.66|16.77|16.69|16.74|16.66|0
1724354100000|2024-08-22 19:15:00|16.72|16.64|16.74|16.66|16.79|16.71|16.72|16.64|36
1724354400000|2024-08-22 19:20:00|16.77|16.69|16.79|16.71|16.79|16.71|16.74|16.66|43
1724354700000|2024-08-22 19:25:00|||||||||1
1724355000000|2024-08-22 19:30:00|16.77|16.69|16.79|16.71|16.79|16.71|16.74|16.66|132
1724355300000|2024-08-22 19:35:00|16.77|16.69|16.76|16.68|16.79|16.71|16.74|16.66|4
1724355600000|2024-08-22 19:40:00|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|4
1724355900000|2024-08-22 19:45:00|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|6
1724356200000|2024-08-22 19:50:00|16.76|16.68|16.91|16.83|16.94|16.86|16.76|16.68|23
1724356500000|2024-08-22 19:55:00|16.94|16.86|16.89|16.81|16.96|16.88|16.89|16.81|19
1724356800000|2024-08-22 20:00:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1724372100000|2024-08-23 00:15:00|16.95|16.65|16.95|16.65|16.95|16.65|16.94|16.64|0
1724372400000|2024-08-23 00:20:00|16.91|16.66|16.91|16.66|16.91|16.66|16.9|16.65|0
1724373300000|2024-08-23 00:35:00|||||||||1
1724373600000|2024-08-23 00:40:00|16.9|16.65|16.91|16.66|16.91|16.66|16.9|16.65|1
1724376000000|2024-08-23 01:20:00|||||||||1
1724377200000|2024-08-23 01:40:00|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|0
1724377800000|2024-08-23 01:50:00|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1724379600000|2024-08-23 02:20:00|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|1
1724379900000|2024-08-23 02:25:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724380800000|2024-08-23 02:40:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724382600000|2024-08-23 03:10:00|16.77|16.69|16.71|16.63|16.77|16.69|16.71|16.63|2
1724383500000|2024-08-23 03:25:00|16.7|16.62|16.67|16.59|16.71|16.63|16.65|16.57|84
1724383800000|2024-08-23 03:30:00|16.66|16.58|16.65|16.57|16.68|16.6|16.65|16.57|0
1724384100000|2024-08-23 03:35:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724384400000|2024-08-23 03:40:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724384700000|2024-08-23 03:45:00|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|0
1724385000000|2024-08-23 03:50:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724385600000|2024-08-23 04:00:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|2
1724385900000|2024-08-23 04:05:00|16.61|16.53|16.56|16.48|16.61|16.53|16.56|16.48|1
1724386200000|2024-08-23 04:10:00|16.6|16.52|16.56|16.48|16.6|16.52|16.56|16.48|5
1724386500000|2024-08-23 04:15:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724386800000|2024-08-23 04:20:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1724388600000|2024-08-23 04:50:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1724388900000|2024-08-23 04:55:00|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|0
1724390100000|2024-08-23 05:15:00|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1724390400000|2024-08-23 05:20:00|16.52|16.44|16.54|16.46|16.57|16.49|16.51|16.43|5
1724390700000|2024-08-23 05:25:00|16.52|16.44|16.54|16.46|16.54|16.46|16.51|16.43|0
1724391000000|2024-08-23 05:30:00|16.52|16.44|16.54|16.46|16.57|16.49|16.52|16.44|4
1724391600000|2024-08-23 05:40:00|16.6|16.35|16.54|16.46|16.6|16.46|16.54|16.35|0
1724391900000|2024-08-23 05:45:00|16.56|16.48|16.56|16.48|16.56|16.48|16.55|16.47|0
1724392200000|2024-08-23 05:50:00|16.54|16.46|16.56|16.48|16.58|16.5|16.54|16.46|0
1724392500000|2024-08-23 05:55:00|16.57|16.49|16.57|16.49|16.62|16.54|16.57|16.49|10
1724392800000|2024-08-23 06:00:00|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|15
1724393100000|2024-08-23 06:05:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|16
1724394300000|2024-08-23 06:25:00|||||||||4
1724394600000|2024-08-23 06:30:00|||||||||2
1724394900000|2024-08-23 06:35:00|16.64|16.56|16.66|16.58|16.66|16.58|16.62|16.54|106
1724395200000|2024-08-23 06:40:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|39
1724395800000|2024-08-23 06:50:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|82
1724396100000|2024-08-23 06:55:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|8
1724396400000|2024-08-23 07:00:00|16.67|16.59|16.68|16.6|16.72|16.64|16.67|16.59|33
1724396700000|2024-08-23 07:05:00|16.67|16.59|16.58|16.5|16.68|16.6|16.58|16.5|122
1724397000000|2024-08-23 07:10:00|16.63|16.55|16.58|16.5|16.63|16.55|16.53|16.45|202
1724397300000|2024-08-23 07:15:00|16.53|16.45|16.53|16.45|16.58|16.5|16.53|16.45|28
1724397600000|2024-08-23 07:20:00|||||||||6
1724397900000|2024-08-23 07:25:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724398200000|2024-08-23 07:30:00|||||||||10
1724398500000|2024-08-23 07:35:00|16.58|16.5|16.59|16.51|16.59|16.51|16.54|16.46|64
1724399100000|2024-08-23 07:45:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|71
1724399400000|2024-08-23 07:50:00|16.58|16.5|16.58|16.5|16.59|16.51|16.54|16.46|81
1724399700000|2024-08-23 07:55:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|4
1724400000000|2024-08-23 08:00:00|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|21
1724400300000|2024-08-23 08:05:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|2
1724400600000|2024-08-23 08:10:00|16.57|16.49|16.54|16.46|16.59|16.51|16.54|16.46|60
1724400900000|2024-08-23 08:15:00|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|15
1724401500000|2024-08-23 08:25:00|||||||||5
1724401800000|2024-08-23 08:30:00|16.52|16.44|16.54|16.46|16.54|16.46|16.49|16.41|229
1724402700000|2024-08-23 08:45:00|||||||||18
1724403000000|2024-08-23 08:50:00|16.52|16.44|16.5|16.42|16.54|16.46|16.49|16.41|195
1724403300000|2024-08-23 08:55:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|3
1724403600000|2024-08-23 09:00:00|16.5|16.42|16.5|16.42|16.5|16.42|16.49|16.41|2
1724403900000|2024-08-23 09:05:00|16.52|16.44|16.5|16.42|16.54|16.46|16.5|16.42|107
1724404200000|2024-08-23 09:10:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724404800000|2024-08-23 09:20:00|||||||||30
1724405100000|2024-08-23 09:25:00|16.47|16.39|16.45|16.37|16.49|16.41|16.44|16.36|25
1724405400000|2024-08-23 09:30:00|16.44|16.36|16.44|16.36|16.49|16.41|16.44|16.36|84
1724405700000|2024-08-23 09:35:00|||||||||10
1724406000000|2024-08-23 09:40:00|16.4|16.32|16.34|16.26|16.4|16.32|16.34|16.26|553
1724406300000|2024-08-23 09:45:00|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|286
1724406600000|2024-08-23 09:50:00|16.41|16.33|16.29|16.21|16.44|16.36|16.29|16.21|525
1724406900000|2024-08-23 09:55:00|16.34|16.26|16.36|16.28|16.36|16.28|16.33|16.25|200
1724407200000|2024-08-23 10:00:00|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|31
1724407500000|2024-08-23 10:05:00|||||||||8
1724407800000|2024-08-23 10:10:00|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|146
1724408100000|2024-08-23 10:15:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|84
1724408400000|2024-08-23 10:20:00|||||||||1
1724408700000|2024-08-23 10:25:00|||||||||212
1724409000000|2024-08-23 10:30:00|||||||||13
1724409600000|2024-08-23 10:40:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|104
1724409900000|2024-08-23 10:45:00|16.34|16.26|16.34|16.26|16.36|16.28|16.33|16.25|5
1724410200000|2024-08-23 10:50:00|16.36|16.28|16.34|16.26|16.38|16.3|16.34|16.26|19
1724410500000|2024-08-23 10:55:00|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|31
1724410800000|2024-08-23 11:00:00|||||||||2
1724411100000|2024-08-23 11:05:00|||||||||4
1724411400000|2024-08-23 11:10:00|||||||||1
1724411700000|2024-08-23 11:15:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|66
1724412300000|2024-08-23 11:25:00|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|61
1724412600000|2024-08-23 11:30:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|10
1724412900000|2024-08-23 11:35:00|16.36|16.28|16.36|16.28|16.39|16.31|16.34|16.26|88
1724413200000|2024-08-23 11:40:00|16.34|16.26|16.34|16.26|16.39|16.31|16.34|16.26|8
1724413500000|2024-08-23 11:45:00|16.36|16.28|16.34|16.26|16.39|16.31|16.34|16.26|8
1724413800000|2024-08-23 11:50:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|27
1724414100000|2024-08-23 11:55:00|||||||||5
1724414400000|2024-08-23 12:00:00|||||||||1
1724414700000|2024-08-23 12:05:00|||||||||2
1724415000000|2024-08-23 12:10:00|||||||||1
1724415300000|2024-08-23 12:15:00|||||||||2
1724415600000|2024-08-23 12:20:00|||||||||3
1724415900000|2024-08-23 12:25:00|16.4|16.32|16.44|16.36|16.48|16.4|16.4|16.32|476
1724416200000|2024-08-23 12:30:00|||||||||4
1724416500000|2024-08-23 12:35:00|||||||||31
1724416800000|2024-08-23 12:40:00|16.42|16.34|16.42|16.34|16.44|16.36|16.4|16.32|12
1724417100000|2024-08-23 12:45:00|16.4|16.32|16.39|16.31|16.44|16.36|16.39|16.31|27
1724417400000|2024-08-23 12:50:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|4
1724418000000|2024-08-23 13:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724418300000|2024-08-23 13:05:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|9
1724418600000|2024-08-23 13:10:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1724418900000|2024-08-23 13:15:00|16.42|16.34|16.4|16.32|16.44|16.36|16.4|16.32|322
1724419200000|2024-08-23 13:20:00|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|10
1724419500000|2024-08-23 13:25:00|||||||||51
1724419800000|2024-08-23 13:30:00|16.49|16.41|16.44|16.36|16.49|16.41|16.44|16.36|19
1724420100000|2024-08-23 13:35:00|16.4|16.32|16.4|16.32|16.44|16.36|16.39|16.31|302
1724420400000|2024-08-23 13:40:00|16.44|16.36|16.44|16.36|16.49|16.41|16.4|16.32|151
1724420700000|2024-08-23 13:45:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|86
1724421000000|2024-08-23 13:50:00|16.4|16.32|16.4|16.32|16.45|16.37|16.4|16.32|84
1724421300000|2024-08-23 13:55:00|16.39|16.31|16.26|16.18|16.4|16.32|16.26|16.18|261
1724421600000|2024-08-23 14:00:00|16.28|16.2|16.16|16.08|16.3|16.22|16.11|16.03|474
1724421900000|2024-08-23 14:05:00|16.18|16.1|16.1|16.02|16.3|16.22|16.06|15.98|228
1724422200000|2024-08-23 14:10:00|16.06|15.98|16.11|16.03|16.11|16.03|16.01|15.93|693
1724422500000|2024-08-23 14:15:00|16.1|16.02|16.23|16.15|16.26|16.18|16.06|15.98|592
1724422800000|2024-08-23 14:20:00|16.21|16.13|16.15|16.07|16.25|16.17|16.15|16.07|123
1724423100000|2024-08-23 14:25:00|16.2|16.12|16.15|16.07|16.2|16.12|16.11|16.03|142
1724423400000|2024-08-23 14:30:00|16.13|16.05|16.25|16.17|16.25|16.17|16.11|16.03|307
1724423700000|2024-08-23 14:35:00|16.3|16.22|16.25|16.17|16.3|16.22|16.22|16.14|35
1724424000000|2024-08-23 14:40:00|16.3|16.22|16.15|16.07|16.3|16.22|16.15|16.07|141
1724424300000|2024-08-23 14:45:00|16.16|16.08|16.42|16.34|16.5|16.42|16.15|16.07|269
1724424600000|2024-08-23 14:50:00|16.4|16.32|16.4|16.32|16.5|16.42|16.37|16.29|181
1724424900000|2024-08-23 14:55:00|16.38|16.3|16.3|16.22|16.4|16.32|16.3|16.22|113
1724425200000|2024-08-23 15:00:00|16.35|16.27|16.3|16.22|16.4|16.32|16.3|16.22|171
1724425500000|2024-08-23 15:05:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|98
1724425800000|2024-08-23 15:10:00|16.35|16.27|16.26|16.18|16.4|16.32|16.26|16.18|369
1724426100000|2024-08-23 15:15:00|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|152
1724426400000|2024-08-23 15:20:00|16.2|16.12|16.25|16.17|16.26|16.18|16.2|16.12|87
1724426700000|2024-08-23 15:25:00|16.26|16.18|16.21|16.13|16.31|16.23|16.21|16.13|612
1724427000000|2024-08-23 15:30:00|16.23|16.15|16.21|16.13|16.26|16.18|16.21|16.13|78
1724427300000|2024-08-23 15:35:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|524
1724427600000|2024-08-23 15:40:00|16.16|16.08|16.3|16.22|16.31|16.23|16.16|16.08|359
1724427900000|2024-08-23 15:45:00|16.31|16.23|16.31|16.23|16.36|16.28|16.31|16.23|43
1724428200000|2024-08-23 15:50:00|16.35|16.27|16.38|16.3|16.41|16.33|16.31|16.23|16
1724428500000|2024-08-23 15:55:00|16.4|16.32|16.41|16.33|16.41|16.33|16.35|16.27|24
1724428800000|2024-08-23 16:00:00|16.45|16.37|16.45|16.37|16.5|16.42|16.45|16.37|82
1724429100000|2024-08-23 16:05:00|16.46|16.38|16.45|16.37|16.51|16.43|16.41|16.33|280
1724429400000|2024-08-23 16:10:00|16.43|16.35|16.5|16.42|16.5|16.42|16.43|16.35|32
1724429700000|2024-08-23 16:15:00|16.46|16.38|16.4|16.32|16.5|16.42|16.4|16.32|129
1724430000000|2024-08-23 16:20:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|9
1724430300000|2024-08-23 16:25:00|16.49|16.41|16.45|16.37|16.5|16.42|16.45|16.37|48
1724430600000|2024-08-23 16:30:00|16.43|16.35|16.4|16.32|16.43|16.35|16.38|16.3|16
1724430900000|2024-08-23 16:35:00|16.38|16.3|16.31|16.23|16.38|16.3|16.31|16.23|84
1724431200000|2024-08-23 16:40:00|16.35|16.27|16.4|16.32|16.45|16.37|16.35|16.27|319
1724431500000|2024-08-23 16:45:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|58
1724431800000|2024-08-23 16:50:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|38
1724432100000|2024-08-23 16:55:00|16.28|16.2|16.25|16.17|16.3|16.22|16.2|16.12|78
1724432400000|2024-08-23 17:00:00|16.26|16.18|16.23|16.15|16.26|16.18|16.2|16.12|21
1724432700000|2024-08-23 17:05:00|16.21|16.13|16.21|16.13|16.25|16.17|16.2|16.12|18
1724433000000|2024-08-23 17:10:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|1
1724433300000|2024-08-23 17:15:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|11
1724433600000|2024-08-23 17:20:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|9
1724433900000|2024-08-23 17:25:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|7
1724434200000|2024-08-23 17:30:00|||||||||10
1724434800000|2024-08-23 17:40:00|16.02|15.94|16.02|15.94|16.06|15.98|16.02|15.94|31
1724435100000|2024-08-23 17:45:00|16.06|15.98|16.06|15.98|16.11|16.03|16.06|15.98|19
1724435700000|2024-08-23 17:55:00|16.09|16.01|16.06|15.98|16.11|16.03|16.06|15.98|96
1724436000000|2024-08-23 18:00:00|16.11|16.03|16.06|15.98|16.11|16.03|16.04|15.96|32
1724436300000|2024-08-23 18:05:00|16.09|16.01|16.11|16.03|16.11|16.03|16.06|15.98|31
1724436600000|2024-08-23 18:10:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|4
1724436900000|2024-08-23 18:15:00|||||||||2
1724437200000|2024-08-23 18:20:00|16.14|16.06|16.11|16.03|16.16|16.08|16.11|16.03|13
1724437500000|2024-08-23 18:25:00|16.09|16.01|16.07|15.99|16.11|16.03|16.07|15.99|11
1724437800000|2024-08-23 18:30:00|16.09|16.01|16.09|16.01|16.11|16.03|16.07|15.99|0
1724438100000|2024-08-23 18:35:00|16.11|16.03|16.06|15.98|16.11|16.03|16.04|15.96|0
1724438400000|2024-08-23 18:40:00|16.02|15.94|16.06|15.98|16.06|15.98|16.02|15.94|75
1724438700000|2024-08-23 18:45:00|16.07|15.99|16.07|15.99|16.11|16.03|16.07|15.99|30
1724439000000|2024-08-23 18:50:00|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|4
1724439300000|2024-08-23 18:55:00|16.11|16.03|16.07|15.99|16.11|16.03|16.07|15.99|12
1724439600000|2024-08-23 19:00:00|16.09|16.01|16.09|16.01|16.11|16.03|16.07|15.99|8
1724439900000|2024-08-23 19:05:00|16.07|15.99|16.04|15.96|16.07|15.99|16.04|15.96|7
1724440200000|2024-08-23 19:10:00|16.02|15.94|16.02|15.94|16.06|15.98|16.02|15.94|29
1724440500000|2024-08-23 19:15:00|15.97|15.89|15.97|15.89|15.99|15.91|15.97|15.89|322
1724440800000|2024-08-23 19:20:00|||||||||9
1724441100000|2024-08-23 19:25:00|||||||||12
1724441400000|2024-08-23 19:30:00|||||||||3
1724441700000|2024-08-23 19:35:00|16.01|15.93|16.01|15.93|16.01|15.93|15.99|15.91|10
1724442000000|2024-08-23 19:40:00|15.99|15.91|16.01|15.93|16.01|15.93|15.97|15.89|21
1724442300000|2024-08-23 19:45:00|16.06|15.98|15.96|15.88|16.06|15.98|15.96|15.88|350
1724442600000|2024-08-23 19:50:00|15.92|15.84|15.87|15.79|15.97|15.89|15.87|15.79|118
1724442900000|2024-08-23 19:55:00|15.88|15.8|16|15.75|16|15.86|15.87|15.75|36
1724631300000|2024-08-26 00:15:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724631600000|2024-08-26 00:20:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724631900000|2024-08-26 00:25:00|||||||||1
1724632200000|2024-08-26 00:30:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|3
1724632800000|2024-08-26 00:40:00|16.11|16.03|16.17|16.09|16.23|16.09|16.11|15.98|4
1724633100000|2024-08-26 00:45:00|16.23|15.98|16.16|16.08|16.23|16.08|16.1|15.98|0
1724633400000|2024-08-26 00:50:00|16.23|15.98|16.23|15.98|16.23|16.08|16.1|15.98|0
1724633700000|2024-08-26 00:55:00|16.16|16.08|16.23|15.98|16.23|16.1|16.16|15.98|1
1724634900000|2024-08-26 01:15:00|16.24|15.99|16.23|15.98|16.24|15.99|16.23|15.98|0
1724636100000|2024-08-26 01:35:00|16.24|15.99|16.26|16.01|16.26|16.01|16.24|15.99|0
1724636700000|2024-08-26 01:45:00|16.24|15.99|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637300000|2024-08-26 01:55:00|16.28|16.03|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637600000|2024-08-26 02:00:00|16.24|15.99|16.21|16.13|16.24|16.13|16.17|15.94|1
1724637900000|2024-08-26 02:05:00|16.19|16.11|16.24|15.99|16.24|16.13|16.11|15.95|2
1724638200000|2024-08-26 02:10:00|16.17|16.09|16.26|16.01|16.28|16.13|16.17|15.99|0
1724639100000|2024-08-26 02:25:00|16.24|15.99|16.18|16.1|16.24|16.1|16.14|15.99|0
1724642700000|2024-08-26 03:25:00|16.17|16.09|16.14|16.06|16.31|16.12|16.12|16|80
1724643000000|2024-08-26 03:30:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724643300000|2024-08-26 03:35:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724643600000|2024-08-26 03:40:00|16.18|16.1|16.17|16.09|16.18|16.1|16.14|16.06|0
1724643900000|2024-08-26 03:45:00|||||||||5
1724644200000|2024-08-26 03:50:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724644500000|2024-08-26 03:55:00|16.26|16.01|16.26|16.01|16.26|16.11|16.19|16.01|0
1724644800000|2024-08-26 04:00:00|16.2|16.12|16.2|16.12|16.26|16.12|16.2|16.01|0
1724645100000|2024-08-26 04:05:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724645400000|2024-08-26 04:10:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724646000000|2024-08-26 04:20:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724648700000|2024-08-26 05:05:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724649000000|2024-08-26 05:10:00|16.2|16.12|16.19|16.11|16.2|16.12|16.18|16.1|3
1724650200000|2024-08-26 05:30:00|16.25|16|16.15|16.07|16.25|16.11|16.15|16|0
1724650500000|2024-08-26 05:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724650800000|2024-08-26 05:40:00|16.12|16.04|16.09|16.01|16.12|16.04|16.08|16|1
1724651100000|2024-08-26 05:45:00|16.1|16.02|16.05|15.97|16.16|16.02|16.05|15.91|5
1724651400000|2024-08-26 05:50:00|16.07|15.99|16.07|15.99|16.11|16.03|16.07|15.99|3
1724651700000|2024-08-26 05:55:00|16.05|15.97|16.06|15.98|16.07|15.99|16.03|15.95|0
1724652000000|2024-08-26 06:00:00|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1724652300000|2024-08-26 06:05:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|9
1724652900000|2024-08-26 06:15:00|||||||||1
1724653800000|2024-08-26 06:30:00|||||||||4
1724654400000|2024-08-26 06:40:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|46
1724655300000|2024-08-26 06:55:00|||||||||1
1724655600000|2024-08-26 07:00:00|16.04|15.96|16.04|15.96|16.09|16.01|15.99|15.91|88
1724655900000|2024-08-26 07:05:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|2
1724656200000|2024-08-26 07:10:00|16.05|15.97|16.04|15.96|16.09|16.01|16.04|15.96|20
1724656500000|2024-08-26 07:15:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|14
1724656800000|2024-08-26 07:20:00|16.05|15.97|16.08|16|16.09|16.01|16.04|15.96|16
1724657100000|2024-08-26 07:25:00|16.09|16.01|16.09|16.01|16.09|16.01|16.08|16|0
1724657400000|2024-08-26 07:30:00|16.08|16|16.09|16.01|16.09|16.01|16.08|16|5
1724657700000|2024-08-26 07:35:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|208
1724658000000|2024-08-26 07:40:00|||||||||9
1724658300000|2024-08-26 07:45:00|16.11|16.03|16.13|16.05|16.13|16.05|16.09|16.01|80
1724658900000|2024-08-26 07:55:00|16.08|16|16.08|16|16.13|16.05|16.08|16|272
1724659200000|2024-08-26 08:00:00|16.12|16.04|16.08|16|16.12|16.04|16.08|16|42
1724659500000|2024-08-26 08:05:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|295
1724659800000|2024-08-26 08:10:00|16.08|16|16.07|15.99|16.08|16|16.03|15.95|210
1724660100000|2024-08-26 08:15:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|113
1724660400000|2024-08-26 08:20:00|16.07|15.99|16.06|15.98|16.08|16|16.05|15.97|158
1724660700000|2024-08-26 08:25:00|16.04|15.96|16.05|15.97|16.06|15.98|16.03|15.95|7
1724661000000|2024-08-26 08:30:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|1
1724661300000|2024-08-26 08:35:00|16.04|15.96|16.05|15.97|16.08|16|16.04|15.96|28
1724661600000|2024-08-26 08:40:00|16.07|15.99|16.05|15.97|16.08|16|16.05|15.97|31
1724662500000|2024-08-26 08:55:00|||||||||4
1724662800000|2024-08-26 09:00:00|||||||||5
1724663100000|2024-08-26 09:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.05|15.97|61
1724663400000|2024-08-26 09:10:00|||||||||20
1724663700000|2024-08-26 09:15:00|||||||||1
1724664000000|2024-08-26 09:20:00|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|42
1724664300000|2024-08-26 09:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|151
1724664600000|2024-08-26 09:30:00|||||||||22
1724665200000|2024-08-26 09:40:00|16.07|15.99|16.09|16.01|16.09|16.01|16.05|15.97|105
1724665500000|2024-08-26 09:45:00|||||||||1
1724665800000|2024-08-26 09:50:00|16.1|16.02|16.1|16.02|16.1|16.02|16.09|16.01|3
1724666100000|2024-08-26 09:55:00|||||||||6
1724666400000|2024-08-26 10:00:00|||||||||3
1724666700000|2024-08-26 10:05:00|||||||||82
1724667000000|2024-08-26 10:10:00|||||||||2
1724667300000|2024-08-26 10:15:00|||||||||1
1724667600000|2024-08-26 10:20:00|||||||||11
1724668200000|2024-08-26 10:30:00|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|6
1724668500000|2024-08-26 10:35:00|||||||||6
1724669100000|2024-08-26 10:45:00|||||||||1
1724669400000|2024-08-26 10:50:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|4
1724670000000|2024-08-26 11:00:00|||||||||2
1724670600000|2024-08-26 11:10:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|47
1724670900000|2024-08-26 11:15:00|||||||||12
1724671200000|2024-08-26 11:20:00|||||||||268
1724671500000|2024-08-26 11:25:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|17
1724671800000|2024-08-26 11:30:00|||||||||47
1724672100000|2024-08-26 11:35:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|36
1724672400000|2024-08-26 11:40:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|32
1724672700000|2024-08-26 11:45:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|117
1724673000000|2024-08-26 11:50:00|16.1|16.02|16.09|16.01|16.11|16.03|16.09|16.01|5
1724673300000|2024-08-26 11:55:00|16.08|16|16.08|16|16.09|16.01|16.08|16|24
1724673600000|2024-08-26 12:00:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1724673900000|2024-08-26 12:05:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|143
1724674200000|2024-08-26 12:10:00|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|71
1724674500000|2024-08-26 12:15:00|||||||||1
1724674800000|2024-08-26 12:20:00|||||||||9
1724675400000|2024-08-26 12:30:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|5
1724676000000|2024-08-26 12:40:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|9
1724676300000|2024-08-26 12:45:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|98
1724676600000|2024-08-26 12:50:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|20
1724676900000|2024-08-26 12:55:00|||||||||43
1724677500000|2024-08-26 13:05:00|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|12
1724677800000|2024-08-26 13:10:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|71
1724678100000|2024-08-26 13:15:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1724678700000|2024-08-26 13:25:00|||||||||5
1724679000000|2024-08-26 13:30:00|16.11|16.03|16.16|16.08|16.16|16.08|16.11|16.03|83
1724679300000|2024-08-26 13:35:00|16.2|16.12|16.2|16.12|16.2|16.12|16.15|16.07|86
1724679600000|2024-08-26 13:40:00|16.18|16.1|16.19|16.11|16.24|16.16|16.15|16.07|259
1724679900000|2024-08-26 13:45:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|33
1724680200000|2024-08-26 13:50:00|16.19|16.11|16.2|16.12|16.2|16.12|16.15|16.07|27
1724680500000|2024-08-26 13:55:00|16.19|16.11|16.15|16.07|16.19|16.11|16.15|16.07|12
1724680800000|2024-08-26 14:00:00|16.14|16.06|16.15|16.07|16.19|16.11|16.14|16.06|18
1724681100000|2024-08-26 14:05:00|16.16|16.08|16.19|16.11|16.2|16.12|16.15|16.07|50
1724681400000|2024-08-26 14:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|85
1724681700000|2024-08-26 14:15:00|16.2|16.12|16.2|16.12|16.24|16.16|16.15|16.07|72
1724682000000|2024-08-26 14:20:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|18
1724682300000|2024-08-26 14:25:00|16.2|16.12|16.2|16.12|16.24|16.16|16.19|16.11|67
1724682600000|2024-08-26 14:30:00|16.24|16.16|16.29|16.21|16.29|16.21|16.19|16.11|84
1724682900000|2024-08-26 14:35:00|16.34|16.26|16.36|16.28|16.39|16.31|16.34|16.26|284
1724683200000|2024-08-26 14:40:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|42
1724683500000|2024-08-26 14:45:00|16.38|16.3|16.3|16.22|16.38|16.3|16.3|16.22|520
1724683800000|2024-08-26 14:50:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|105
1724684100000|2024-08-26 14:55:00|16.29|16.21|16.25|16.17|16.3|16.22|16.25|16.17|49
1724684400000|2024-08-26 15:00:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|92
1724684700000|2024-08-26 15:05:00|16.27|16.19|16.27|16.19|16.3|16.22|16.25|16.17|147
1724685000000|2024-08-26 15:10:00|16.26|16.18|16.22|16.14|16.3|16.22|16.22|16.14|94
1724685300000|2024-08-26 15:15:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|215
1724685600000|2024-08-26 15:20:00|16.29|16.21|16.27|16.19|16.29|16.21|16.22|16.14|264
1724685900000|2024-08-26 15:25:00|16.3|16.22|16.31|16.23|16.32|16.24|16.27|16.19|624
1724686200000|2024-08-26 15:30:00|16.35|16.27|16.36|16.28|16.36|16.28|16.34|16.26|88
1724686500000|2024-08-26 15:35:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|6
1724686800000|2024-08-26 15:40:00|16.36|16.28|16.34|16.26|16.37|16.29|16.32|16.24|20
1724687100000|2024-08-26 15:45:00|16.36|16.28|16.32|16.24|16.41|16.33|16.32|16.24|130
1724687400000|2024-08-26 15:50:00|16.34|16.26|16.41|16.33|16.41|16.33|16.32|16.24|15
1724687700000|2024-08-26 15:55:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|330
1724688000000|2024-08-26 16:00:00|16.43|16.35|16.41|16.33|16.45|16.37|16.41|16.33|9
1724688300000|2024-08-26 16:05:00|16.45|16.37|16.41|16.33|16.46|16.38|16.41|16.33|8
1724688600000|2024-08-26 16:10:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724688900000|2024-08-26 16:15:00|16.4|16.32|16.36|16.28|16.41|16.33|16.36|16.28|6
1724689200000|2024-08-26 16:20:00|16.32|16.24|16.22|16.14|16.32|16.24|16.22|16.14|62
1724689500000|2024-08-26 16:25:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|13
1724689800000|2024-08-26 16:30:00|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|35
1724690100000|2024-08-26 16:35:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|3
1724690400000|2024-08-26 16:40:00|16.21|16.13|16.21|16.13|16.21|16.13|16.19|16.11|0
1724690700000|2024-08-26 16:45:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|13
1724691000000|2024-08-26 16:50:00|16.19|16.11|16.21|16.13|16.24|16.16|16.19|16.11|30
1724691300000|2024-08-26 16:55:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|1
1724691600000|2024-08-26 17:00:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|5
1724691900000|2024-08-26 17:05:00|16.21|16.13|16.21|16.13|16.22|16.14|16.17|16.09|44
1724692200000|2024-08-26 17:10:00|16.22|16.14|16.16|16.08|16.22|16.14|16.16|16.08|2
1724692500000|2024-08-26 17:15:00|16.17|16.09|16.17|16.09|16.21|16.13|16.16|16.08|30
1724692800000|2024-08-26 17:20:00|16.16|16.08|16.12|16.04|16.16|16.08|16.11|16.03|9
1724693100000|2024-08-26 17:25:00|16.11|16.03|16.11|16.03|16.12|16.04|16.07|15.99|16
1724693700000|2024-08-26 17:35:00|16.12|16.04|16.21|16.13|16.21|16.13|16.12|16.04|20
1724694000000|2024-08-26 17:40:00|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|7
1724694300000|2024-08-26 17:45:00|16.25|16.17|16.31|16.23|16.31|16.23|16.25|16.17|14
1724694600000|2024-08-26 17:50:00|16.33|16.25|16.32|16.24|16.36|16.28|16.32|16.24|20
1724694900000|2024-08-26 17:55:00|16.36|16.28|16.36|16.28|16.36|16.28|16.32|16.24|24
1724695200000|2024-08-26 18:00:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|6
1724695500000|2024-08-26 18:05:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|2
1724695800000|2024-08-26 18:10:00|16.34|16.26|16.31|16.23|16.36|16.28|16.31|16.23|8
1724696100000|2024-08-26 18:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|3
1724696400000|2024-08-26 18:20:00|16.29|16.21|16.26|16.18|16.29|16.21|16.24|16.16|3
1724696700000|2024-08-26 18:25:00|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724697000000|2024-08-26 18:30:00|16.25|16.17|16.23|16.15|16.26|16.18|16.23|16.15|3
1724697300000|2024-08-26 18:35:00|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|8
1724697600000|2024-08-26 18:40:00|16.16|16.08|16.17|16.09|16.17|16.09|16.13|16.05|1
1724697900000|2024-08-26 18:45:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|9
1724698200000|2024-08-26 18:50:00|16.18|16.1|16.17|16.09|16.18|16.1|16.12|16.04|13
1724698500000|2024-08-26 18:55:00|16.15|16.07|16.12|16.04|16.17|16.09|16.12|16.04|0
1724698800000|2024-08-26 19:00:00|16.13|16.05|16.12|16.04|16.13|16.05|16.08|16|10
1724699700000|2024-08-26 19:15:00|16.15|16.07|16.12|16.04|16.15|16.07|16.08|16|0
1724700000000|2024-08-26 19:20:00|16.13|16.05|16.13|16.05|16.13|16.05|16.12|16.04|0
1724700300000|2024-08-26 19:25:00|16.12|16.04|16.13|16.05|16.17|16.09|16.12|16.04|12
1724700600000|2024-08-26 19:30:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|8
1724700900000|2024-08-26 19:35:00|||||||||6
1724701200000|2024-08-26 19:40:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|5
1724701800000|2024-08-26 19:50:00|16.15|16.07|16.14|16.06|16.17|16.09|16.12|16.04|40
1724702100000|2024-08-26 19:55:00|16.16|16.08|16.17|16.09|16.21|16.13|16.14|16.06|49
1724717700000|2024-08-27 00:15:00|16.38|16.08|16.38|16.08|16.42|16.12|16.38|16.08|0
1724718000000|2024-08-27 00:20:00|16.4|16.1|16.36|16.11|16.4|16.11|16.36|16.06|0
1724718300000|2024-08-27 00:25:00|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1724718600000|2024-08-27 00:30:00|16.33|16.08|16.34|16.09|16.34|16.09|16.33|16.08|0
1724718900000|2024-08-27 00:35:00|16.23|16.15|16.18|16.1|16.23|16.15|16.18|16.1|0
1724719200000|2024-08-27 00:40:00|16.17|16.09|16.31|16.06|16.32|16.1|16.17|16.06|1
1724719500000|2024-08-27 00:45:00|||||||||1
1724719800000|2024-08-27 00:50:00|16.33|16.08|16.35|16.05|16.37|16.09|16.33|16.05|0
1724720100000|2024-08-27 00:55:00|16.3|16.22|16.22|16.14|16.38|16.22|16.22|16.04|1
1724720700000|2024-08-27 01:05:00|16.23|16.15|16.21|15.96|16.3|16.17|16.1|15.96|88
1724721000000|2024-08-27 01:10:00|16.1|16.02|16.09|16.01|16.12|16.04|16.05|15.97|22
1724721300000|2024-08-27 01:15:00|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|0
1724721600000|2024-08-27 01:20:00|16.09|16.01|16.07|15.99|16.1|16.02|16.05|15.97|9
1724721900000|2024-08-27 01:25:00|16.05|15.97|16.06|15.98|16.07|15.99|16.05|15.97|2
1724722200000|2024-08-27 01:30:00|16.17|15.92|16.06|15.98|16.17|16.03|16.06|15.92|0
1724722800000|2024-08-27 01:40:00|16.17|15.92|16.06|15.98|16.17|16.03|16.06|15.92|0
1724724900000|2024-08-27 02:15:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1724725200000|2024-08-27 02:20:00|16.11|16.03|16.08|16|16.11|16.03|16.08|16|0
1724725500000|2024-08-27 02:25:00|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|6
1724725800000|2024-08-27 02:30:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726100000|2024-08-27 02:35:00|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726400000|2024-08-27 02:40:00|16.07|15.99|16.09|16.01|16.11|16.03|16.07|15.99|5
1724726700000|2024-08-27 02:45:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724727300000|2024-08-27 02:55:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724727600000|2024-08-27 03:00:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1724728200000|2024-08-27 03:10:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|11
1724729100000|2024-08-27 03:25:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724729400000|2024-08-27 03:30:00|16.25|16|16.26|16.01|16.26|16.01|16.25|16|10
1724730300000|2024-08-27 03:45:00|16.23|15.98|16.26|16.01|16.26|16.01|16.23|15.98|0
1724730600000|2024-08-27 03:50:00|16.18|16.1|16.18|16.1|16.29|16.11|16.18|16.04|11
1724731500000|2024-08-27 04:05:00|16.28|16.03|16.18|16.1|16.29|16.1|16.18|16.03|0
1724732700000|2024-08-27 04:25:00|16.16|16.08|16.18|16.1|16.22|16.14|16.16|16.08|0
1724733000000|2024-08-27 04:30:00|16.16|16.08|16.17|16.09|16.29|16.15|16.16|16.04|5
1724733300000|2024-08-27 04:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724735700000|2024-08-27 05:15:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724736000000|2024-08-27 05:20:00|16.29|16.04|16.18|16.1|16.29|16.11|16.18|16.04|0
1724736300000|2024-08-27 05:25:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1724736600000|2024-08-27 05:30:00|16.15|16.07|16.18|16.1|16.19|16.11|16.15|16.07|0
1724736900000|2024-08-27 05:35:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724737500000|2024-08-27 05:45:00|16.33|16.08|16.19|16.11|16.35|16.14|16.19|16.04|0
1724737800000|2024-08-27 05:50:00|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|0
1724738100000|2024-08-27 05:55:00|||||||||2
1724738400000|2024-08-27 06:00:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|5
1724739000000|2024-08-27 06:10:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724739300000|2024-08-27 06:15:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1724740800000|2024-08-27 06:40:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724741100000|2024-08-27 06:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724741700000|2024-08-27 06:55:00|16.25|16.17|16.26|16.18|16.27|16.19|16.24|16.16|3
1724742000000|2024-08-27 07:00:00|16.24|16.16|16.2|16.12|16.24|16.16|16.19|16.11|84
1724742300000|2024-08-27 07:05:00|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|21
1724742600000|2024-08-27 07:10:00|16.19|16.11|16.19|16.11|16.19|16.11|16.15|16.07|54
1724742900000|2024-08-27 07:15:00|16.2|16.12|16.19|16.11|16.24|16.16|16.19|16.11|37
1724743200000|2024-08-27 07:20:00|16.2|16.12|16.24|16.16|16.24|16.16|16.19|16.11|221
1724743500000|2024-08-27 07:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|23
1724743800000|2024-08-27 07:30:00|16.24|16.16|16.24|16.16|16.24|16.16|16.2|16.12|49
1724744100000|2024-08-27 07:35:00|16.28|16.2|16.29|16.21|16.29|16.21|16.24|16.16|447
1724744400000|2024-08-27 07:40:00|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|18
1724745000000|2024-08-27 07:50:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|201
1724745300000|2024-08-27 07:55:00|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1724745600000|2024-08-27 08:00:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|202
1724745900000|2024-08-27 08:05:00|||||||||13
1724746200000|2024-08-27 08:10:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|50
1724747100000|2024-08-27 08:25:00|||||||||310
1724747400000|2024-08-27 08:30:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|96
1724747700000|2024-08-27 08:35:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|72
1724748000000|2024-08-27 08:40:00|16.23|16.15|16.21|16.13|16.24|16.16|16.21|16.13|117
1724748600000|2024-08-27 08:50:00|16.23|16.15|16.25|16.17|16.26|16.18|16.23|16.15|116
1724749500000|2024-08-27 09:05:00|||||||||1
1724749800000|2024-08-27 09:10:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|1
1724750100000|2024-08-27 09:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|3
1724750400000|2024-08-27 09:20:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|3
1724750700000|2024-08-27 09:25:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|4
1724751000000|2024-08-27 09:30:00|||||||||1
1724751300000|2024-08-27 09:35:00|16.28|16.2|16.3|16.22|16.3|16.22|16.26|16.18|44
1724751600000|2024-08-27 09:40:00|16.31|16.23|16.31|16.23|16.35|16.27|16.29|16.21|132
1724752200000|2024-08-27 09:50:00|||||||||4
1724752500000|2024-08-27 09:55:00|||||||||2
1724752800000|2024-08-27 10:00:00|||||||||1
1724753100000|2024-08-27 10:05:00|||||||||45
1724753400000|2024-08-27 10:10:00|||||||||11
1724753700000|2024-08-27 10:15:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|14
1724754000000|2024-08-27 10:20:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|30
1724754300000|2024-08-27 10:25:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|19
1724754900000|2024-08-27 10:35:00|||||||||65
1724755200000|2024-08-27 10:40:00|||||||||1
1724755800000|2024-08-27 10:50:00|16.3|16.22|16.3|16.22|16.31|16.23|16.26|16.18|21
1724756100000|2024-08-27 10:55:00|16.28|16.2|16.28|16.2|16.3|16.22|16.26|16.18|30
1724756400000|2024-08-27 11:00:00|16.3|16.22|16.3|16.22|16.31|16.23|16.28|16.2|63
1724756700000|2024-08-27 11:05:00|16.28|16.2|16.27|16.19|16.3|16.22|16.27|16.19|12
1724757000000|2024-08-27 11:10:00|||||||||5
1724757300000|2024-08-27 11:15:00|||||||||10
1724757600000|2024-08-27 11:20:00|||||||||1
1724757900000|2024-08-27 11:25:00|||||||||1
1724758200000|2024-08-27 11:30:00|16.25|16.17|16.22|16.14|16.27|16.19|16.2|16.12|29
1724758500000|2024-08-27 11:35:00|||||||||2
1724758800000|2024-08-27 11:40:00|||||||||15
1724759400000|2024-08-27 11:50:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|45
1724760000000|2024-08-27 12:00:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|53
1724760300000|2024-08-27 12:05:00|||||||||1
1724760600000|2024-08-27 12:10:00|||||||||1
1724761200000|2024-08-27 12:20:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|177
1724761500000|2024-08-27 12:25:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|4
1724761800000|2024-08-27 12:30:00|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|5
1724762100000|2024-08-27 12:35:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|43
1724762400000|2024-08-27 12:40:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724762700000|2024-08-27 12:45:00|16.34|16.26|16.37|16.29|16.37|16.29|16.32|16.24|147
1724763000000|2024-08-27 12:50:00|16.41|16.33|16.41|16.33|16.44|16.36|16.41|16.33|660
1724763300000|2024-08-27 12:55:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|32
1724763600000|2024-08-27 13:00:00|16.43|16.35|16.46|16.38|16.46|16.38|16.41|16.33|54
1724763900000|2024-08-27 13:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|63
1724764200000|2024-08-27 13:10:00|16.43|16.35|16.44|16.36|16.44|16.36|16.4|16.32|66
1724764500000|2024-08-27 13:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|49
1724765100000|2024-08-27 13:25:00|16.37|16.29|16.36|16.28|16.39|16.31|16.36|16.28|47
1724765400000|2024-08-27 13:30:00|16.37|16.29|16.41|16.33|16.46|16.38|16.36|16.28|133
1724765700000|2024-08-27 13:35:00|16.39|16.31|16.46|16.38|16.46|16.38|16.39|16.31|165
1724766000000|2024-08-27 13:40:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|200
1724766300000|2024-08-27 13:45:00|16.42|16.34|16.41|16.33|16.46|16.38|16.37|16.29|34
1724766600000|2024-08-27 13:50:00|16.39|16.31|16.37|16.29|16.42|16.34|16.37|16.29|72
1724766900000|2024-08-27 13:55:00|16.41|16.33|16.41|16.33|16.42|16.34|16.37|16.29|78
1724767200000|2024-08-27 14:00:00|16.37|16.29|16.37|16.29|16.42|16.34|16.37|16.29|52
1724767500000|2024-08-27 14:05:00|16.36|16.28|16.37|16.29|16.39|16.31|16.36|16.28|30
1724767800000|2024-08-27 14:10:00|16.36|16.28|16.41|16.33|16.42|16.34|16.34|16.26|56
1724768100000|2024-08-27 14:15:00|16.37|16.29|16.42|16.34|16.42|16.34|16.37|16.29|59
1724768400000|2024-08-27 14:20:00|16.41|16.33|16.38|16.3|16.42|16.34|16.37|16.29|288
1724768700000|2024-08-27 14:25:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|124
1724769000000|2024-08-27 14:30:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|165
1724769300000|2024-08-27 14:35:00|16.37|16.29|16.34|16.26|16.38|16.3|16.33|16.25|120
1724769600000|2024-08-27 14:40:00|16.36|16.28|16.38|16.3|16.38|16.3|16.34|16.26|11
1724769900000|2024-08-27 14:45:00|16.36|16.28|16.38|16.3|16.38|16.3|16.33|16.25|86
1724770200000|2024-08-27 14:50:00|16.34|16.26|16.33|16.25|16.38|16.3|16.33|16.25|95
1724770500000|2024-08-27 14:55:00|||||||||15
1724770800000|2024-08-27 15:00:00|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|67
1724771100000|2024-08-27 15:05:00|16.31|16.23|16.28|16.2|16.33|16.25|16.28|16.2|98
1724771400000|2024-08-27 15:10:00|16.29|16.21|16.33|16.25|16.33|16.25|16.28|16.2|81
1724771700000|2024-08-27 15:15:00|16.29|16.21|16.34|16.26|16.38|16.3|16.29|16.21|53
1724772000000|2024-08-27 15:20:00|||||||||23
1724772300000|2024-08-27 15:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|340
1724772600000|2024-08-27 15:30:00|16.43|16.35|16.44|16.36|16.48|16.4|16.39|16.31|303
1724772900000|2024-08-27 15:35:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|2
1724773200000|2024-08-27 15:40:00|16.41|16.33|16.39|16.31|16.44|16.36|16.36|16.28|46
1724773500000|2024-08-27 15:45:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|17
1724773800000|2024-08-27 15:50:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|15
1724774100000|2024-08-27 15:55:00|16.38|16.3|16.36|16.28|16.39|16.31|16.36|16.28|26
1724774400000|2024-08-27 16:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|0
1724774700000|2024-08-27 16:05:00|16.36|16.28|16.39|16.31|16.39|16.31|16.34|16.26|13
1724775000000|2024-08-27 16:10:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|4
1724775600000|2024-08-27 16:20:00|16.36|16.28|16.34|16.26|16.38|16.3|16.34|16.26|4
1724775900000|2024-08-27 16:25:00|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|11
1724776200000|2024-08-27 16:30:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724776800000|2024-08-27 16:40:00|16.35|16.27|16.33|16.25|16.38|16.3|16.33|16.25|107
1724777100000|2024-08-27 16:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|21
1724777400000|2024-08-27 16:50:00|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|19
1724778300000|2024-08-27 17:05:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|20
1724778600000|2024-08-27 17:10:00|||||||||1
1724778900000|2024-08-27 17:15:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|5
1724779500000|2024-08-27 17:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|9
1724779800000|2024-08-27 17:30:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1724780400000|2024-08-27 17:40:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|11
1724780700000|2024-08-27 17:45:00|||||||||1
1724781300000|2024-08-27 17:55:00|||||||||3
1724782200000|2024-08-27 18:10:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|69
1724782500000|2024-08-27 18:15:00|16.18|16.1|16.16|16.08|16.18|16.1|16.15|16.07|6
1724782800000|2024-08-27 18:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.16|16.08|13
1724784000000|2024-08-27 18:40:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|50
1724784300000|2024-08-27 18:45:00|16.2|16.12|16.2|16.12|16.2|16.12|16.17|16.09|16
1724784600000|2024-08-27 18:50:00|16.17|16.09|16.16|16.08|16.17|16.09|16.15|16.07|4
1724784900000|2024-08-27 18:55:00|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1724785200000|2024-08-27 19:00:00|16.16|16.08|16.2|16.12|16.2|16.12|16.15|16.07|12
1724785500000|2024-08-27 19:05:00|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|5
1724785800000|2024-08-27 19:10:00|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|5
1724787300000|2024-08-27 19:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724787900000|2024-08-27 19:45:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|43
1724788200000|2024-08-27 19:50:00|16.14|16.06|16.16|16.08|16.16|16.08|16.12|16.04|41
1724788500000|2024-08-27 19:55:00|16.17|16.09|16.11|16.03|16.21|16.13|16.11|16.03|40
1724804100000|2024-08-28 00:15:00|16.29|15.99|16.26|15.96|16.29|15.99|16.26|15.96|5
1724804400000|2024-08-28 00:20:00|16.24|15.94|15.97|15.89|16.24|15.99|15.95|15.8|25
1724804700000|2024-08-28 00:25:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|25
1724805000000|2024-08-28 00:30:00|15.94|15.86|15.84|15.76|15.94|15.86|15.79|15.71|24
1724805300000|2024-08-28 00:35:00|15.85|15.77|15.88|15.63|15.9|15.77|15.77|15.62|18
1724805600000|2024-08-28 00:40:00|15.83|15.75|15.96|15.71|15.96|15.75|15.83|15.65|7
1724805900000|2024-08-28 00:45:00|15.95|15.7|15.95|15.7|15.95|15.7|15.95|15.7|0
1724806500000|2024-08-28 00:55:00|15.97|15.72|15.89|15.81|15.97|15.82|15.89|15.72|1
1724806800000|2024-08-28 01:00:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|0
1724807100000|2024-08-28 01:05:00|15.89|15.81|15.89|15.64|15.9|15.82|15.79|15.64|4
1724807400000|2024-08-28 01:10:00|15.79|15.71|15.87|15.79|15.94|15.79|15.77|15.69|2
1724807700000|2024-08-28 01:15:00|15.85|15.77|15.86|15.78|15.87|15.79|15.84|15.76|0
1724808000000|2024-08-28 01:20:00|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|69
1724808300000|2024-08-28 01:25:00|15.87|15.79|15.87|15.79|15.91|15.83|15.86|15.78|11
1724808600000|2024-08-28 01:30:00|15.88|15.8|15.93|15.68|16.01|15.86|15.88|15.68|3
1724808900000|2024-08-28 01:35:00|15.96|15.71|15.93|15.68|15.96|15.71|15.93|15.68|0
1724809200000|2024-08-28 01:40:00|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724809500000|2024-08-28 01:45:00|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724809800000|2024-08-28 01:50:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724810100000|2024-08-28 01:55:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|2
1724810700000|2024-08-28 02:05:00|15.88|15.8|15.93|15.68|15.97|15.82|15.88|15.68|1
1724811000000|2024-08-28 02:10:00|15.91|15.66|15.91|15.66|15.93|15.68|15.91|15.66|0
1724811600000|2024-08-28 02:20:00|15.93|15.68|15.91|15.66|15.93|15.68|15.91|15.66|0
1724811900000|2024-08-28 02:25:00|15.93|15.68|15.93|15.68|15.93|15.68|15.91|15.66|0
1724812200000|2024-08-28 02:30:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724813700000|2024-08-28 02:55:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724816100000|2024-08-28 03:35:00|15.94|15.69|15.87|15.79|15.94|15.79|15.87|15.69|0
1724816400000|2024-08-28 03:40:00|15.94|15.69|15.86|15.78|15.94|15.78|15.86|15.67|0
1724816700000|2024-08-28 03:45:00|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817000000|2024-08-28 03:50:00|15.86|15.78|15.92|15.67|15.94|15.79|15.86|15.67|0
1724817300000|2024-08-28 03:55:00|15.93|15.68|15.93|15.68|15.93|15.68|15.92|15.67|0
1724817600000|2024-08-28 04:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724817900000|2024-08-28 04:05:00|15.93|15.68|15.92|15.67|15.93|15.78|15.86|15.67|0
1724818500000|2024-08-28 04:15:00|15.94|15.69|15.93|15.68|15.94|15.69|15.93|15.68|0
1724821500000|2024-08-28 05:05:00|15.87|15.79|15.87|15.79|15.93|15.79|15.87|15.68|0
1724821800000|2024-08-28 05:10:00|15.93|15.68|15.87|15.79|15.97|15.79|15.87|15.68|1
1724822100000|2024-08-28 05:15:00|15.93|15.68|15.94|15.69|15.94|15.69|15.93|15.68|0
1724822400000|2024-08-28 05:20:00|15.87|15.79|15.94|15.69|15.94|15.79|15.87|15.69|0
1724822700000|2024-08-28 05:25:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724823000000|2024-08-28 05:30:00|15.97|15.72|15.88|15.8|15.97|15.8|15.87|15.72|0
1724823900000|2024-08-28 05:45:00|15.99|15.74|15.88|15.8|15.99|15.84|15.87|15.69|55
1724824200000|2024-08-28 05:50:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1724824500000|2024-08-28 05:55:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|10
1724824800000|2024-08-28 06:00:00|15.94|15.86|15.89|15.81|15.94|15.86|15.89|15.81|70
1724825100000|2024-08-28 06:05:00|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|36
1724825700000|2024-08-28 06:15:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|14
1724826600000|2024-08-28 06:30:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|54
1724827500000|2024-08-28 06:45:00|||||||||7
1724827800000|2024-08-28 06:50:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|10
1724828100000|2024-08-28 06:55:00|16.03|15.95|15.99|15.91|16.03|15.95|15.99|15.91|75
1724828400000|2024-08-28 07:00:00|||||||||3
1724828700000|2024-08-28 07:05:00|16.02|15.94|16.01|15.93|16.04|15.96|16|15.92|46
1724829000000|2024-08-28 07:10:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|94
1724829300000|2024-08-28 07:15:00|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|8
1724829600000|2024-08-28 07:20:00|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|120
1724829900000|2024-08-28 07:25:00|||||||||5
1724830200000|2024-08-28 07:30:00|16.03|15.95|16.09|16.01|16.09|16.01|16.03|15.95|23
1724830500000|2024-08-28 07:35:00|16.08|16|16.08|16|16.08|16|16.08|16|1
1724830800000|2024-08-28 07:40:00|16.04|15.96|16.08|16|16.08|16|16.04|15.96|119
1724831100000|2024-08-28 07:45:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|12
1724831400000|2024-08-28 07:50:00|||||||||21
1724831700000|2024-08-28 07:55:00|||||||||12
1724832000000|2024-08-28 08:00:00|||||||||45
1724832300000|2024-08-28 08:05:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1724832600000|2024-08-28 08:10:00|16.06|15.98|16.06|15.98|16.09|16.01|16.04|15.96|43
1724832900000|2024-08-28 08:15:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|84
1724833500000|2024-08-28 08:25:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|5
1724833800000|2024-08-28 08:30:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|4
1724834100000|2024-08-28 08:35:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|16
1724834400000|2024-08-28 08:40:00|||||||||1
1724834700000|2024-08-28 08:45:00|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|14
1724835000000|2024-08-28 08:50:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1724835300000|2024-08-28 08:55:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|151
1724835600000|2024-08-28 09:00:00|||||||||235
1724835900000|2024-08-28 09:05:00|||||||||24
1724836200000|2024-08-28 09:10:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|58
1724836500000|2024-08-28 09:15:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1724836800000|2024-08-28 09:20:00|||||||||13
1724837100000|2024-08-28 09:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|8
1724837400000|2024-08-28 09:30:00|||||||||4
1724837700000|2024-08-28 09:35:00|||||||||1
1724838000000|2024-08-28 09:40:00|||||||||4
1724838300000|2024-08-28 09:45:00|||||||||1
1724838600000|2024-08-28 09:50:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1724838900000|2024-08-28 09:55:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724839200000|2024-08-28 10:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.05|15.97|0
1724839500000|2024-08-28 10:05:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724839800000|2024-08-28 10:10:00|||||||||92
1724840100000|2024-08-28 10:15:00|||||||||4
1724840400000|2024-08-28 10:20:00|||||||||3
1724840700000|2024-08-28 10:25:00|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|719
1724841000000|2024-08-28 10:30:00|16.06|15.98|16.07|15.99|16.1|16.02|16.05|15.97|103
1724841300000|2024-08-28 10:35:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|67
1724841600000|2024-08-28 10:40:00|16.1|16.02|16.1|16.02|16.1|16.02|16.07|15.99|25
1724841900000|2024-08-28 10:45:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|26
1724842200000|2024-08-28 10:50:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|4
1724842500000|2024-08-28 10:55:00|16.14|16.06|16.14|16.06|16.14|16.06|16.1|16.02|375
1724842800000|2024-08-28 11:00:00|16.1|16.02|16.14|16.06|16.14|16.06|16.1|16.02|515
1724843100000|2024-08-28 11:05:00|16.19|16.11|16.19|16.11|16.19|16.11|16.15|16.07|767
1724843400000|2024-08-28 11:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|6
1724843700000|2024-08-28 11:15:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|7
1724844000000|2024-08-28 11:20:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|102
1724844300000|2024-08-28 11:25:00|||||||||19
1724844600000|2024-08-28 11:30:00|||||||||15
1724844900000|2024-08-28 11:35:00|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|119
1724845200000|2024-08-28 11:40:00|||||||||7
1724845500000|2024-08-28 11:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|547
1724845800000|2024-08-28 11:50:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|182
1724847000000|2024-08-28 12:10:00|16.26|16.18|16.29|16.21|16.29|16.21|16.26|16.18|482
1724847300000|2024-08-28 12:15:00|16.26|16.18|16.24|16.16|16.27|16.19|16.24|16.16|41
1724847600000|2024-08-28 12:20:00|16.25|16.17|16.26|16.18|16.26|16.18|16.24|16.16|0
1724847900000|2024-08-28 12:25:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|5
1724848200000|2024-08-28 12:30:00|||||||||2
1724848800000|2024-08-28 12:40:00|||||||||1
1724849100000|2024-08-28 12:45:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|144
1724849400000|2024-08-28 12:50:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|137
1724850000000|2024-08-28 13:00:00|16.22|16.14|16.26|16.18|16.26|16.18|16.21|16.13|293
1724850300000|2024-08-28 13:05:00|16.24|16.16|16.26|16.18|16.26|16.18|16.22|16.14|9
1724850600000|2024-08-28 13:10:00|||||||||5
1724851200000|2024-08-28 13:20:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|63
1724851500000|2024-08-28 13:25:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|79
1724851800000|2024-08-28 13:30:00|16.23|16.15|16.23|16.15|16.26|16.18|16.21|16.13|84
1724852100000|2024-08-28 13:35:00|16.26|16.18|16.24|16.16|16.28|16.2|16.23|16.15|168
1724852400000|2024-08-28 13:40:00|16.26|16.18|16.23|16.15|16.26|16.18|16.18|16.1|99
1724852700000|2024-08-28 13:45:00|16.27|16.19|16.26|16.18|16.28|16.2|16.23|16.15|351
1724853000000|2024-08-28 13:50:00|16.24|16.16|16.26|16.18|16.28|16.2|16.23|16.15|143
1724853300000|2024-08-28 13:55:00|16.28|16.2|16.28|16.2|16.3|16.22|16.26|16.18|69
1724853600000|2024-08-28 14:00:00|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|144
1724853900000|2024-08-28 14:05:00|16.36|16.28|16.33|16.25|16.37|16.29|16.31|16.23|146
1724854200000|2024-08-28 14:10:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|124
1724854500000|2024-08-28 14:15:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|244
1724854800000|2024-08-28 14:20:00|16.29|16.21|16.28|16.2|16.31|16.23|16.28|16.2|63
1724855100000|2024-08-28 14:25:00|16.26|16.18|16.28|16.2|16.29|16.21|16.24|16.16|149
1724855400000|2024-08-28 14:30:00|16.24|16.16|16.3|16.22|16.3|16.22|16.24|16.16|141
1724855700000|2024-08-28 14:35:00|16.31|16.23|16.28|16.2|16.31|16.23|16.25|16.17|120
1724856000000|2024-08-28 14:40:00|16.3|16.22|16.33|16.25|16.33|16.25|16.28|16.2|136
1724856300000|2024-08-28 14:45:00|16.31|16.23|16.36|16.28|16.38|16.3|16.31|16.23|351
1724856600000|2024-08-28 14:50:00|16.35|16.27|16.33|16.25|16.37|16.29|16.33|16.25|91
1724856900000|2024-08-28 14:55:00|16.37|16.29|16.37|16.29|16.37|16.29|16.33|16.25|50
1724857200000|2024-08-28 15:00:00|16.38|16.3|16.47|16.39|16.47|16.39|16.37|16.29|96
1724857500000|2024-08-28 15:05:00|16.45|16.37|16.42|16.34|16.47|16.39|16.42|16.34|87
1724857800000|2024-08-28 15:10:00|16.47|16.39|16.55|16.47|16.55|16.47|16.47|16.39|221
1724858100000|2024-08-28 15:15:00|16.57|16.49|16.65|16.57|16.65|16.57|16.55|16.47|457
1724858400000|2024-08-28 15:20:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|352
1724858700000|2024-08-28 15:25:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|336
1724859000000|2024-08-28 15:30:00|16.66|16.58|16.67|16.59|16.67|16.59|16.65|16.57|78
1724859300000|2024-08-28 15:35:00|16.63|16.55|16.62|16.54|16.67|16.59|16.62|16.54|64
1724859600000|2024-08-28 15:40:00|16.65|16.57|16.67|16.59|16.7|16.62|16.62|16.54|62
1724859900000|2024-08-28 15:45:00|16.65|16.57|16.67|16.59|16.7|16.62|16.65|16.57|12
1724860200000|2024-08-28 15:50:00|16.69|16.61|16.63|16.55|16.69|16.61|16.63|16.55|92
1724860500000|2024-08-28 15:55:00|16.65|16.57|16.63|16.55|16.67|16.59|16.63|16.55|55
1724860800000|2024-08-28 16:00:00|16.65|16.57|16.62|16.54|16.67|16.59|16.62|16.54|16
1724861100000|2024-08-28 16:05:00|16.63|16.55|16.63|16.55|16.65|16.57|16.63|16.55|117
1724861400000|2024-08-28 16:10:00|16.65|16.57|16.62|16.54|16.67|16.59|16.6|16.52|88
1724861700000|2024-08-28 16:15:00|16.63|16.55|16.67|16.59|16.67|16.59|16.62|16.54|41
1724862000000|2024-08-28 16:20:00|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|117
1724862300000|2024-08-28 16:25:00|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|57
1724862600000|2024-08-28 16:30:00|16.68|16.6|16.67|16.59|16.72|16.64|16.64|16.56|59
1724862900000|2024-08-28 16:35:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|21
1724863200000|2024-08-28 16:40:00|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|19
1724863500000|2024-08-28 16:45:00|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|4
1724863800000|2024-08-28 16:50:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|9
1724864100000|2024-08-28 16:55:00|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|12
1724864400000|2024-08-28 17:00:00|16.67|16.59|16.62|16.54|16.67|16.59|16.59|16.51|12
1724864700000|2024-08-28 17:05:00|||||||||6
1724865000000|2024-08-28 17:10:00|16.63|16.55|16.69|16.61|16.69|16.61|16.62|16.54|11
1724865300000|2024-08-28 17:15:00|16.67|16.59|16.71|16.63|16.72|16.64|16.67|16.59|53
1724865600000|2024-08-28 17:20:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724866200000|2024-08-28 17:30:00|16.63|16.55|16.67|16.59|16.67|16.59|16.62|16.54|6
1724866500000|2024-08-28 17:35:00|16.68|16.6|16.72|16.64|16.72|16.64|16.67|16.59|0
1724866800000|2024-08-28 17:40:00|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|56
1724867100000|2024-08-28 17:45:00|16.79|16.71|16.82|16.74|16.82|16.74|16.77|16.69|24
1724867400000|2024-08-28 17:50:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|182
1724867700000|2024-08-28 17:55:00|16.88|16.8|17.04|16.96|17.06|16.98|16.87|16.79|279
1724868000000|2024-08-28 18:00:00|17.02|16.94|17.03|16.95|17.06|16.98|16.97|16.89|105
1724868300000|2024-08-28 18:05:00|17.04|16.96|16.91|16.83|17.04|16.96|16.89|16.81|50
1724868600000|2024-08-28 18:10:00|16.93|16.85|16.92|16.84|16.96|16.88|16.91|16.83|12
1724868900000|2024-08-28 18:15:00|16.93|16.85|16.92|16.84|16.96|16.88|16.91|16.83|87
1724869200000|2024-08-28 18:20:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|5
1724869500000|2024-08-28 18:25:00|16.96|16.88|16.96|16.88|16.98|16.9|16.93|16.85|10
1724869800000|2024-08-28 18:30:00|16.97|16.89|17.01|16.93|17.01|16.93|16.93|16.85|100
1724870100000|2024-08-28 18:35:00|16.99|16.91|17.01|16.93|17.01|16.93|16.98|16.9|17
1724870400000|2024-08-28 18:40:00|16.98|16.9|17.01|16.93|17.01|16.93|16.97|16.89|34
1724870700000|2024-08-28 18:45:00|17.03|16.95|17.05|16.97|17.06|16.98|17.01|16.93|90
1724871000000|2024-08-28 18:50:00|17.03|16.95|16.86|16.78|17.03|16.95|16.86|16.78|33
1724871300000|2024-08-28 18:55:00|16.88|16.8|16.81|16.73|16.88|16.8|16.81|16.73|1
1724871600000|2024-08-28 19:00:00|16.8|16.72|16.76|16.68|16.81|16.73|16.73|16.65|15
1724871900000|2024-08-28 19:05:00|16.77|16.69|16.89|16.81|16.91|16.83|16.76|16.68|4
1724872200000|2024-08-28 19:10:00|16.87|16.79|16.91|16.83|16.92|16.84|16.86|16.78|0
1724872500000|2024-08-28 19:15:00|16.9|16.82|16.86|16.78|16.91|16.83|16.86|16.78|4
1724872800000|2024-08-28 19:20:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|2
1724873100000|2024-08-28 19:25:00|16.85|16.77|16.81|16.73|16.86|16.78|16.8|16.72|2
1724873400000|2024-08-28 19:30:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|2
1724873700000|2024-08-28 19:35:00|16.82|16.74|16.82|16.74|16.85|16.77|16.8|16.72|30
1724874000000|2024-08-28 19:40:00|16.81|16.73|16.76|16.68|16.82|16.74|16.76|16.68|7
1724874300000|2024-08-28 19:45:00|16.75|16.67|16.77|16.69|16.81|16.73|16.73|16.65|5
1724874600000|2024-08-28 19:50:00|16.76|16.68|16.77|16.69|16.8|16.72|16.73|16.65|46
1724874900000|2024-08-28 19:55:00|16.78|16.7|16.88|16.8|16.88|16.8|16.77|16.69|33
1724890500000|2024-08-29 00:15:00|16.97|16.67|17.07|16.77|17.07|16.77|16.97|16.67|0
1724890800000|2024-08-29 00:20:00|17.06|16.76|17.05|16.8|17.06|16.94|17.02|16.76|1
1724891100000|2024-08-29 00:25:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1724891400000|2024-08-29 00:30:00|17.04|16.79|17.07|16.82|17.07|16.82|17.04|16.79|0
1724891700000|2024-08-29 00:35:00|17|16.92|17.06|16.76|17.06|16.92|17|16.76|6
1724892000000|2024-08-29 00:40:00|17.04|16.81|17.04|16.79|17.04|16.81|17.04|16.79|0
1724893500000|2024-08-29 01:05:00|17.02|16.77|16.85|16.77|17.02|16.84|16.85|16.77|1
1724893800000|2024-08-29 01:10:00|16.82|16.74|16.78|16.7|16.89|16.74|16.78|16.62|5
1724894100000|2024-08-29 01:15:00|16.79|16.71|16.75|16.67|16.79|16.71|16.75|16.67|0
1724894400000|2024-08-29 01:20:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724894700000|2024-08-29 01:25:00|16.75|16.67|16.92|16.67|16.93|16.7|16.75|16.67|2
1724895000000|2024-08-29 01:30:00|16.79|16.71|16.92|16.67|16.92|16.71|16.74|16.65|1
1724896500000|2024-08-29 01:55:00|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1724896800000|2024-08-29 02:00:00|16.97|16.72|17.02|16.72|17.02|16.72|16.97|16.71|0
1724897100000|2024-08-29 02:05:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1724897700000|2024-08-29 02:15:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1724898300000|2024-08-29 02:25:00|17.01|16.76|17.07|16.77|17.09|16.81|17.01|16.76|37
1724898600000|2024-08-29 02:30:00|17.03|16.78|17.07|16.77|17.07|16.78|17.03|16.77|0
1724899500000|2024-08-29 02:45:00|17.05|16.75|17.03|16.73|17.05|16.75|17.03|16.73|0
1724899800000|2024-08-29 02:50:00|17.02|16.77|16.89|16.81|17.03|16.87|16.89|16.74|1
1724900100000|2024-08-29 02:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1724902800000|2024-08-29 03:40:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724904000000|2024-08-29 04:00:00|16.87|16.79|16.93|16.68|16.93|16.79|16.87|16.65|1
1724904300000|2024-08-29 04:05:00|16.95|16.7|16.95|16.7|16.95|16.7|16.93|16.68|0
1724904900000|2024-08-29 04:15:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724905200000|2024-08-29 04:20:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724905500000|2024-08-29 04:25:00|16.93|16.68|16.92|16.67|16.93|16.68|16.92|16.67|0
1724906100000|2024-08-29 04:35:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724906700000|2024-08-29 04:45:00|16.92|16.67|16.92|16.67|16.94|16.69|16.92|16.67|0
1724907000000|2024-08-29 04:50:00|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1724908200000|2024-08-29 05:10:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724908500000|2024-08-29 05:15:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724909100000|2024-08-29 05:25:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724909400000|2024-08-29 05:30:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1724909700000|2024-08-29 05:35:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724910000000|2024-08-29 05:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724910600000|2024-08-29 05:50:00|16.83|16.75|16.8|16.72|16.84|16.76|16.8|16.72|0
1724910900000|2024-08-29 05:55:00|16.79|16.71|16.8|16.72|16.81|16.73|16.79|16.71|6
1724911200000|2024-08-29 06:00:00|16.83|16.75|16.84|16.76|16.84|16.76|16.8|16.72|37
1724911500000|2024-08-29 06:05:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|6
1724911800000|2024-08-29 06:10:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|4
1724912100000|2024-08-29 06:15:00|16.95|16.87|16.93|16.85|16.95|16.87|16.91|16.83|57
1724912400000|2024-08-29 06:20:00|16.92|16.84|16.91|16.83|16.93|16.85|16.91|16.83|0
1724912700000|2024-08-29 06:25:00|16.92|16.84|16.93|16.85|16.93|16.85|16.91|16.83|0
1724913000000|2024-08-29 06:30:00|16.92|16.84|16.92|16.84|16.93|16.85|16.91|16.83|0
1724913300000|2024-08-29 06:35:00|16.93|16.85|16.92|16.84|16.93|16.85|16.91|16.83|0
1724913600000|2024-08-29 06:40:00|16.93|16.85|16.78|16.7|16.93|16.85|16.78|16.7|348
1724913900000|2024-08-29 06:45:00|16.77|16.69|16.77|16.69|16.78|16.7|16.76|16.68|34
1724914200000|2024-08-29 06:50:00|16.78|16.7|16.77|16.69|16.82|16.74|16.77|16.69|38
1724914500000|2024-08-29 06:55:00|||||||||83
1724914800000|2024-08-29 07:00:00|16.75|16.67|16.67|16.59|16.77|16.69|16.67|16.59|195
1724915100000|2024-08-29 07:05:00|16.65|16.57|16.62|16.54|16.67|16.59|16.62|16.54|82
1724915400000|2024-08-29 07:10:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|31
1724915700000|2024-08-29 07:15:00|16.6|16.52|16.58|16.5|16.62|16.54|16.58|16.5|241
1724916000000|2024-08-29 07:20:00|16.57|16.49|16.57|16.49|16.58|16.5|16.53|16.45|152
1724916300000|2024-08-29 07:25:00|16.58|16.5|16.62|16.54|16.62|16.54|16.57|16.49|54
1724916600000|2024-08-29 07:30:00|16.6|16.52|16.53|16.45|16.6|16.52|16.53|16.45|43
1724916900000|2024-08-29 07:35:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|38
1724917500000|2024-08-29 07:45:00|||||||||16
1724917800000|2024-08-29 07:50:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|111
1724918100000|2024-08-29 07:55:00|||||||||26
1724918400000|2024-08-29 08:00:00|16.62|16.54|16.57|16.49|16.62|16.54|16.52|16.44|95
1724918700000|2024-08-29 08:05:00|16.52|16.44|16.4|16.32|16.54|16.46|16.4|16.32|712
1724919000000|2024-08-29 08:10:00|16.44|16.36|16.37|16.29|16.44|16.36|16.35|16.27|259
1724919300000|2024-08-29 08:15:00|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|101
1724919600000|2024-08-29 08:20:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|186
1724919900000|2024-08-29 08:25:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|145
1724920200000|2024-08-29 08:30:00|16.48|16.4|16.49|16.41|16.5|16.42|16.47|16.39|84
1724920500000|2024-08-29 08:35:00|16.48|16.4|16.44|16.36|16.49|16.41|16.44|16.36|30
1724920800000|2024-08-29 08:40:00|16.47|16.39|16.44|16.36|16.49|16.41|16.43|16.35|17
1724921400000|2024-08-29 08:50:00|||||||||254
1724921700000|2024-08-29 08:55:00|16.4|16.32|16.39|16.31|16.4|16.32|16.37|16.29|26
1724922000000|2024-08-29 09:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|185
1724922300000|2024-08-29 09:05:00|16.36|16.28|16.35|16.27|16.36|16.28|16.34|16.26|40
1724922600000|2024-08-29 09:10:00|16.34|16.26|16.37|16.29|16.39|16.31|16.34|16.26|151
1724922900000|2024-08-29 09:15:00|16.36|16.28|16.34|16.26|16.39|16.31|16.34|16.26|107
1724923200000|2024-08-29 09:20:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|49
1724923500000|2024-08-29 09:25:00|||||||||10
1724923800000|2024-08-29 09:30:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|4
1724924100000|2024-08-29 09:35:00|||||||||20
1724924400000|2024-08-29 09:40:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|24
1724924700000|2024-08-29 09:45:00|16.27|16.19|16.29|16.21|16.31|16.23|16.26|16.18|35
1724925000000|2024-08-29 09:50:00|16.3|16.22|16.34|16.26|16.34|16.26|16.29|16.21|298
1724925300000|2024-08-29 09:55:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|5
1724925600000|2024-08-29 10:00:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|19
1724925900000|2024-08-29 10:05:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|77
1724926200000|2024-08-29 10:10:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|79
1724926800000|2024-08-29 10:20:00|||||||||2
1724927100000|2024-08-29 10:25:00|16.35|16.27|16.38|16.3|16.39|16.31|16.34|16.26|38
1724927400000|2024-08-29 10:30:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|24
1724927700000|2024-08-29 10:35:00|16.39|16.31|16.48|16.4|16.49|16.41|16.39|16.31|586
1724928000000|2024-08-29 10:40:00|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|3
1724928300000|2024-08-29 10:45:00|16.48|16.4|16.43|16.35|16.48|16.4|16.39|16.31|395
1724928600000|2024-08-29 10:50:00|16.42|16.34|16.39|16.31|16.43|16.35|16.39|16.31|7
1724928900000|2024-08-29 10:55:00|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|200
1724929200000|2024-08-29 11:00:00|16.45|16.37|16.45|16.37|16.49|16.41|16.45|16.37|15
1724929500000|2024-08-29 11:05:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|5
1724929800000|2024-08-29 11:10:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|13
1724930100000|2024-08-29 11:15:00|16.43|16.35|16.4|16.32|16.43|16.35|16.39|16.31|20
1724930400000|2024-08-29 11:20:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|40
1724930700000|2024-08-29 11:25:00|||||||||1
1724931000000|2024-08-29 11:30:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|30
1724931300000|2024-08-29 11:35:00|16.41|16.33|16.39|16.31|16.43|16.35|16.38|16.3|10
1724931600000|2024-08-29 11:40:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|0
1724931900000|2024-08-29 11:45:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|2
1724932200000|2024-08-29 11:50:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|105
1724932500000|2024-08-29 11:55:00|||||||||128
1724933100000|2024-08-29 12:05:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|75
1724933400000|2024-08-29 12:10:00|16.44|16.36|16.45|16.37|16.47|16.39|16.43|16.35|8
1724933700000|2024-08-29 12:15:00|16.47|16.39|16.45|16.37|16.48|16.4|16.45|16.37|13
1724934000000|2024-08-29 12:20:00|16.47|16.39|16.45|16.37|16.48|16.4|16.45|16.37|58
1724934300000|2024-08-29 12:25:00|16.47|16.39|16.46|16.38|16.47|16.39|16.45|16.37|25
1724934600000|2024-08-29 12:30:00|16.45|16.37|16.4|16.32|16.45|16.37|16.38|16.3|88
1724934900000|2024-08-29 12:35:00|16.41|16.33|16.45|16.37|16.47|16.39|16.4|16.32|25
1724935200000|2024-08-29 12:40:00|16.46|16.38|16.5|16.42|16.5|16.42|16.45|16.37|39
1724935500000|2024-08-29 12:45:00|16.48|16.4|16.42|16.34|16.5|16.42|16.4|16.32|22
1724935800000|2024-08-29 12:50:00|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1724936100000|2024-08-29 12:55:00|16.41|16.33|16.4|16.32|16.43|16.35|16.4|16.32|4
1724936400000|2024-08-29 13:00:00|16.41|16.33|16.42|16.34|16.44|16.36|16.4|16.32|3
1724936700000|2024-08-29 13:05:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|8
1724937000000|2024-08-29 13:10:00|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|13
1724937300000|2024-08-29 13:15:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|12
1724937600000|2024-08-29 13:20:00|||||||||1
1724937900000|2024-08-29 13:25:00|||||||||14
1724938200000|2024-08-29 13:30:00|16.45|16.37|16.37|16.29|16.47|16.39|16.35|16.27|324
1724938500000|2024-08-29 13:35:00|16.34|16.26|16.42|16.34|16.47|16.39|16.34|16.26|203
1724938800000|2024-08-29 13:40:00|16.43|16.35|16.47|16.39|16.5|16.42|16.42|16.34|116
1724939100000|2024-08-29 13:45:00|16.45|16.37|16.4|16.32|16.47|16.39|16.37|16.29|460
1724939400000|2024-08-29 13:50:00|16.42|16.34|16.45|16.37|16.5|16.42|16.41|16.33|101
1724939700000|2024-08-29 13:55:00|16.46|16.38|16.45|16.37|16.5|16.42|16.4|16.32|320
1724940000000|2024-08-29 14:00:00|16.42|16.34|16.41|16.33|16.45|16.37|16.4|16.32|227
1724940300000|2024-08-29 14:05:00|16.42|16.34|16.46|16.38|16.46|16.38|16.37|16.29|70
1724940600000|2024-08-29 14:10:00|16.44|16.36|16.41|16.33|16.46|16.38|16.39|16.31|24
1724940900000|2024-08-29 14:15:00|16.42|16.34|16.46|16.38|16.46|16.38|16.41|16.33|16
1724941200000|2024-08-29 14:20:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|79
1724941500000|2024-08-29 14:25:00|16.42|16.34|16.41|16.33|16.42|16.34|16.37|16.29|36
1724941800000|2024-08-29 14:30:00|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|30
1724942100000|2024-08-29 14:35:00|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|16
1724942400000|2024-08-29 14:40:00|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|39
1724942700000|2024-08-29 14:45:00|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|64
1724943000000|2024-08-29 14:50:00|16.41|16.33|16.41|16.33|16.42|16.34|16.37|16.29|17
1724943300000|2024-08-29 14:55:00|16.42|16.34|16.43|16.35|16.43|16.35|16.41|16.33|252
1724943600000|2024-08-29 15:00:00|||||||||4
1724943900000|2024-08-29 15:05:00|||||||||6
1724944200000|2024-08-29 15:10:00|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|166
1724944500000|2024-08-29 15:15:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|31
1724944800000|2024-08-29 15:20:00|16.44|16.36|16.46|16.38|16.48|16.4|16.43|16.35|79
1724945100000|2024-08-29 15:25:00|16.47|16.39|16.43|16.35|16.48|16.4|16.43|16.35|203
1724945400000|2024-08-29 15:30:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|63
1724945700000|2024-08-29 15:35:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|1218
1724946000000|2024-08-29 15:40:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|149
1724946300000|2024-08-29 15:45:00|||||||||1
1724946600000|2024-08-29 15:50:00|16.48|16.4|16.48|16.4|16.48|16.4|16.46|16.38|250
1724946900000|2024-08-29 15:55:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|149
1724947200000|2024-08-29 16:00:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|213
1724947500000|2024-08-29 16:05:00|||||||||31
1724947800000|2024-08-29 16:10:00|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|20
1724948100000|2024-08-29 16:15:00|16.43|16.35|16.43|16.35|16.46|16.38|16.43|16.35|68
1724948400000|2024-08-29 16:20:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|21
1724948700000|2024-08-29 16:25:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724949300000|2024-08-29 16:35:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|22
1724949600000|2024-08-29 16:40:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|54
1724949900000|2024-08-29 16:45:00|16.35|16.27|16.38|16.3|16.38|16.3|16.33|16.25|50
1724950200000|2024-08-29 16:50:00|16.36|16.28|16.38|16.3|16.41|16.33|16.36|16.28|13
1724951100000|2024-08-29 17:05:00|||||||||2
1724951400000|2024-08-29 17:10:00|16.4|16.32|16.38|16.3|16.42|16.34|16.38|16.3|4
1724951700000|2024-08-29 17:15:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|12
1724952900000|2024-08-29 17:35:00|16.33|16.25|16.33|16.25|16.38|16.3|16.33|16.25|26
1724953200000|2024-08-29 17:40:00|16.38|16.3|16.34|16.26|16.38|16.3|16.33|16.25|51
1724953500000|2024-08-29 17:45:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|9
1724953800000|2024-08-29 17:50:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|5
1724954100000|2024-08-29 17:55:00|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|0
1724954400000|2024-08-29 18:00:00|16.34|16.26|16.39|16.31|16.43|16.35|16.34|16.26|33
1724955000000|2024-08-29 18:10:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|1
1724955300000|2024-08-29 18:15:00|16.4|16.32|16.39|16.31|16.42|16.34|16.39|16.31|21
1724955900000|2024-08-29 18:25:00|16.4|16.32|16.49|16.41|16.54|16.46|16.39|16.31|84
1724956200000|2024-08-29 18:30:00|16.5|16.42|16.52|16.44|16.57|16.49|16.49|16.41|51
1724956500000|2024-08-29 18:35:00|16.54|16.46|16.62|16.54|16.62|16.54|16.49|16.41|12
1724956800000|2024-08-29 18:40:00|16.59|16.51|16.64|16.56|16.67|16.59|16.55|16.47|70
1724957100000|2024-08-29 18:45:00|16.65|16.57|16.62|16.54|16.73|16.65|16.62|16.54|66
1724957400000|2024-08-29 18:50:00|16.64|16.56|16.55|16.47|16.7|16.62|16.55|16.47|14
1724957700000|2024-08-29 18:55:00|16.57|16.49|16.57|16.49|16.6|16.52|16.54|16.46|9
1724958000000|2024-08-29 19:00:00|16.58|16.5|16.57|16.49|16.63|16.55|16.57|16.49|7
1724958300000|2024-08-29 19:05:00|16.59|16.51|16.57|16.49|16.6|16.52|16.52|16.44|7
1724958600000|2024-08-29 19:10:00|16.58|16.5|16.61|16.53|16.63|16.55|16.57|16.49|20
1724958900000|2024-08-29 19:15:00|16.59|16.51|16.57|16.49|16.62|16.54|16.47|16.39|11
1724959200000|2024-08-29 19:20:00|16.58|16.5|16.57|16.49|16.59|16.51|16.56|16.48|2
1724959500000|2024-08-29 19:25:00|16.56|16.48|16.52|16.44|16.57|16.49|16.48|16.4|5
1724959800000|2024-08-29 19:30:00|16.51|16.43|16.48|16.4|16.52|16.44|16.47|16.39|6
1724960100000|2024-08-29 19:35:00|16.49|16.41|16.47|16.39|16.52|16.44|16.42|16.34|3
1724960400000|2024-08-29 19:40:00|16.46|16.38|16.52|16.44|16.52|16.44|16.44|16.36|2
1724960700000|2024-08-29 19:45:00|16.51|16.43|16.53|16.45|16.53|16.45|16.48|16.4|16
1724961000000|2024-08-29 19:50:00|16.52|16.44|16.57|16.49|16.57|16.49|16.49|16.41|6
1724961300000|2024-08-29 19:55:00|16.59|16.51|16.6|16.35|16.61|16.52|16.52|16.35|34
1724976900000|2024-08-30 00:15:00|16.58|16.28|16.59|16.29|16.59|16.29|16.58|16.28|6
1724977200000|2024-08-30 00:20:00|16.58|16.28|16.46|16.38|16.62|16.39|16.44|16.27|34
1724977500000|2024-08-30 00:25:00|16.44|16.36|16.32|16.24|16.44|16.36|16.29|16.21|36
1724977800000|2024-08-30 00:30:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|16
1724978100000|2024-08-30 00:35:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|14
1724978400000|2024-08-30 00:40:00|16.39|16.14|16.24|16.16|16.39|16.21|16.24|16.14|16
1724978700000|2024-08-30 00:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979000000|2024-08-30 00:50:00|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|0
1724979300000|2024-08-30 00:55:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1724979600000|2024-08-30 01:00:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1724979900000|2024-08-30 01:05:00|||||||||3
1724980500000|2024-08-30 01:15:00|16.24|16.16|16.24|16.16|16.25|16.17|16.23|16.15|0
1724981400000|2024-08-30 01:30:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1724981700000|2024-08-30 01:35:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724982000000|2024-08-30 01:40:00|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1724982900000|2024-08-30 01:55:00|16.24|16.16|16.24|16.16|16.27|16.19|16.23|16.15|0
1724983200000|2024-08-30 02:00:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724983500000|2024-08-30 02:05:00|16.24|16.16|16.36|16.28|16.43|16.31|16.24|16.16|9
1724983800000|2024-08-30 02:10:00|16.35|16.27|16.46|16.38|16.52|16.4|16.35|16.27|2
1724984100000|2024-08-30 02:15:00|16.43|16.35|16.55|16.3|16.55|16.41|16.39|16.23|2
1724984400000|2024-08-30 02:20:00|16.45|16.37|16.38|16.3|16.45|16.37|16.36|16.28|0
1724984700000|2024-08-30 02:25:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1724985000000|2024-08-30 02:30:00|16.36|16.28|16.37|16.29|16.37|16.29|16.34|16.26|1
1724985300000|2024-08-30 02:35:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1724985600000|2024-08-30 02:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724985900000|2024-08-30 02:45:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1724986200000|2024-08-30 02:50:00|16.37|16.29|16.33|16.25|16.38|16.3|16.33|16.25|1
1724986500000|2024-08-30 02:55:00|16.47|16.22|16.41|16.33|16.52|16.35|16.4|16.22|3
1724987400000|2024-08-30 03:10:00|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|0
1724987700000|2024-08-30 03:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724988000000|2024-08-30 03:20:00|16.42|16.34|16.36|16.28|16.42|16.34|16.36|16.28|3
1724988300000|2024-08-30 03:25:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724988600000|2024-08-30 03:30:00|16.33|16.25|16.35|16.27|16.35|16.27|16.32|16.24|5
1724988900000|2024-08-30 03:35:00|16.45|16.2|16.36|16.28|16.46|16.28|16.36|16.2|0
1724989200000|2024-08-30 03:40:00|16.46|16.21|16.35|16.27|16.46|16.28|16.35|16.21|0
1724989800000|2024-08-30 03:50:00|16.38|16.3|16.35|16.27|16.45|16.34|16.34|16.2|0
1724990400000|2024-08-30 04:00:00|16.42|16.17|16.35|16.27|16.42|16.27|16.35|16.17|0
1724990700000|2024-08-30 04:05:00|16.34|16.26|16.35|16.27|16.46|16.31|16.34|16.17|5
1724991000000|2024-08-30 04:10:00|16.45|16.2|16.45|16.2|16.46|16.3|16.34|16.2|2
1724991600000|2024-08-30 04:20:00|16.47|16.22|16.45|16.2|16.47|16.22|16.45|16.2|0
1724991900000|2024-08-30 04:25:00|16.47|16.22|16.47|16.22|16.47|16.31|16.34|16.19|2
1724992200000|2024-08-30 04:30:00|16.46|16.21|16.35|16.27|16.46|16.31|16.35|16.2|0
1724992500000|2024-08-30 04:35:00|16.42|16.17|16.34|16.26|16.42|16.31|16.34|16.17|0
1724992800000|2024-08-30 04:40:00|16.33|16.25|16.41|16.16|16.41|16.29|16.31|16.16|0
1724993400000|2024-08-30 04:50:00|16.35|16.27|16.32|16.24|16.35|16.27|16.3|16.22|0
1724994000000|2024-08-30 05:00:00|16.36|16.28|16.32|16.24|16.37|16.29|16.32|16.24|4
1724994300000|2024-08-30 05:05:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995200000|2024-08-30 05:20:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724995500000|2024-08-30 05:25:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995800000|2024-08-30 05:30:00|16.33|16.25|16.32|16.24|16.4|16.27|16.3|16.15|7
1724996100000|2024-08-30 05:35:00|16.3|16.22|16.3|16.22|16.32|16.24|16.27|16.19|0
1724996400000|2024-08-30 05:40:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|4
1724996700000|2024-08-30 05:45:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997000000|2024-08-30 05:50:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997600000|2024-08-30 06:00:00|16.37|16.29|16.32|16.24|16.38|16.3|16.31|16.23|36
1724997900000|2024-08-30 06:05:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|2
1724998200000|2024-08-30 06:10:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|5
1724998500000|2024-08-30 06:15:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724999700000|2024-08-30 06:35:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|9
1725000600000|2024-08-30 06:50:00|||||||||20
1725001200000|2024-08-30 07:00:00|16.34|16.26|16.35|16.27|16.35|16.27|16.33|16.25|7
1725001500000|2024-08-30 07:05:00|16.33|16.25|16.3|16.22|16.34|16.26|16.3|16.22|45
1725001800000|2024-08-30 07:10:00|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|4
1725002100000|2024-08-30 07:15:00|||||||||5
1725002400000|2024-08-30 07:20:00|||||||||5
1725002700000|2024-08-30 07:25:00|||||||||2
1725003000000|2024-08-30 07:30:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|2
1725003300000|2024-08-30 07:35:00|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|53
1725003600000|2024-08-30 07:40:00|||||||||1
1725003900000|2024-08-30 07:45:00|16.29|16.21|16.33|16.25|16.33|16.25|16.28|16.2|241
1725004200000|2024-08-30 07:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|71
1725004500000|2024-08-30 07:55:00|16.31|16.23|16.36|16.28|16.36|16.28|16.31|16.23|96
1725005100000|2024-08-30 08:05:00|||||||||4
1725005400000|2024-08-30 08:10:00|||||||||14
1725005700000|2024-08-30 08:15:00|||||||||1
1725006000000|2024-08-30 08:20:00|||||||||2
1725006300000|2024-08-30 08:25:00|||||||||1
1725006600000|2024-08-30 08:30:00|||||||||8
1725006900000|2024-08-30 08:35:00|||||||||16
1725007800000|2024-08-30 08:50:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1725008100000|2024-08-30 08:55:00|||||||||10
1725008400000|2024-08-30 09:00:00|||||||||65
1725008700000|2024-08-30 09:05:00|||||||||2
1724631300000|2024-08-26 00:15:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724631600000|2024-08-26 00:20:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724631900000|2024-08-26 00:25:00|||||||||1
1724632200000|2024-08-26 00:30:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|3
1724632800000|2024-08-26 00:40:00|16.11|16.03|16.17|16.09|16.23|16.09|16.11|15.98|4
1724633100000|2024-08-26 00:45:00|16.23|15.98|16.16|16.08|16.23|16.08|16.1|15.98|0
1724633400000|2024-08-26 00:50:00|16.23|15.98|16.23|15.98|16.23|16.08|16.1|15.98|0
1724633700000|2024-08-26 00:55:00|16.16|16.08|16.23|15.98|16.23|16.1|16.16|15.98|1
1724634900000|2024-08-26 01:15:00|16.24|15.99|16.23|15.98|16.24|15.99|16.23|15.98|0
1724636100000|2024-08-26 01:35:00|16.24|15.99|16.26|16.01|16.26|16.01|16.24|15.99|0
1724636700000|2024-08-26 01:45:00|16.24|15.99|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637300000|2024-08-26 01:55:00|16.28|16.03|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637600000|2024-08-26 02:00:00|16.24|15.99|16.21|16.13|16.24|16.13|16.17|15.94|1
1724637900000|2024-08-26 02:05:00|16.19|16.11|16.24|15.99|16.24|16.13|16.11|15.95|2
1724638200000|2024-08-26 02:10:00|16.17|16.09|16.26|16.01|16.28|16.13|16.17|15.99|0
1724639100000|2024-08-26 02:25:00|16.24|15.99|16.18|16.1|16.24|16.1|16.14|15.99|0
1724642700000|2024-08-26 03:25:00|16.17|16.09|16.14|16.06|16.31|16.12|16.12|16|80
1724643000000|2024-08-26 03:30:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724643300000|2024-08-26 03:35:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724643600000|2024-08-26 03:40:00|16.18|16.1|16.17|16.09|16.18|16.1|16.14|16.06|0
1724643900000|2024-08-26 03:45:00|||||||||5
1724644200000|2024-08-26 03:50:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724644500000|2024-08-26 03:55:00|16.26|16.01|16.26|16.01|16.26|16.11|16.19|16.01|0
1724644800000|2024-08-26 04:00:00|16.2|16.12|16.2|16.12|16.26|16.12|16.2|16.01|0
1724645100000|2024-08-26 04:05:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724645400000|2024-08-26 04:10:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724646000000|2024-08-26 04:20:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724648700000|2024-08-26 05:05:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724649000000|2024-08-26 05:10:00|16.2|16.12|16.19|16.11|16.2|16.12|16.18|16.1|3
1724650200000|2024-08-26 05:30:00|16.25|16|16.15|16.07|16.25|16.11|16.15|16|0
1724650500000|2024-08-26 05:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724650800000|2024-08-26 05:40:00|16.12|16.04|16.09|16.01|16.12|16.04|16.08|16|1
1724651100000|2024-08-26 05:45:00|16.1|16.02|16.05|15.97|16.16|16.02|16.05|15.91|5
1724651400000|2024-08-26 05:50:00|16.07|15.99|16.07|15.99|16.11|16.03|16.07|15.99|3
1724651700000|2024-08-26 05:55:00|16.05|15.97|16.06|15.98|16.07|15.99|16.03|15.95|0
1724652000000|2024-08-26 06:00:00|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1724652300000|2024-08-26 06:05:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|9
1724652900000|2024-08-26 06:15:00|||||||||1
1724653800000|2024-08-26 06:30:00|||||||||4
1724654400000|2024-08-26 06:40:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|46
1724655300000|2024-08-26 06:55:00|||||||||1
1724655600000|2024-08-26 07:00:00|16.04|15.96|16.04|15.96|16.09|16.01|15.99|15.91|88
1724655900000|2024-08-26 07:05:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|2
1724656200000|2024-08-26 07:10:00|16.05|15.97|16.04|15.96|16.09|16.01|16.04|15.96|20
1724656500000|2024-08-26 07:15:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|14
1724656800000|2024-08-26 07:20:00|16.05|15.97|16.08|16|16.09|16.01|16.04|15.96|16
1724657100000|2024-08-26 07:25:00|16.09|16.01|16.09|16.01|16.09|16.01|16.08|16|0
1724657400000|2024-08-26 07:30:00|16.08|16|16.09|16.01|16.09|16.01|16.08|16|5
1724657700000|2024-08-26 07:35:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|208
1724658000000|2024-08-26 07:40:00|||||||||9
1724658300000|2024-08-26 07:45:00|16.11|16.03|16.13|16.05|16.13|16.05|16.09|16.01|80
1724658900000|2024-08-26 07:55:00|16.08|16|16.08|16|16.13|16.05|16.08|16|272
1724659200000|2024-08-26 08:00:00|16.12|16.04|16.08|16|16.12|16.04|16.08|16|42
1724659500000|2024-08-26 08:05:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|295
1724659800000|2024-08-26 08:10:00|16.08|16|16.07|15.99|16.08|16|16.03|15.95|210
1724660100000|2024-08-26 08:15:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|113
1724660400000|2024-08-26 08:20:00|16.07|15.99|16.06|15.98|16.08|16|16.05|15.97|158
1724660700000|2024-08-26 08:25:00|16.04|15.96|16.05|15.97|16.06|15.98|16.03|15.95|7
1724661000000|2024-08-26 08:30:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|1
1724661300000|2024-08-26 08:35:00|16.04|15.96|16.05|15.97|16.08|16|16.04|15.96|28
1724661600000|2024-08-26 08:40:00|16.07|15.99|16.05|15.97|16.08|16|16.05|15.97|31
1724662500000|2024-08-26 08:55:00|||||||||4
1724662800000|2024-08-26 09:00:00|||||||||5
1724663100000|2024-08-26 09:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.05|15.97|61
1724663400000|2024-08-26 09:10:00|||||||||20
1724663700000|2024-08-26 09:15:00|||||||||1
1724664000000|2024-08-26 09:20:00|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|42
1724664300000|2024-08-26 09:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|151
1724664600000|2024-08-26 09:30:00|||||||||22
1724665200000|2024-08-26 09:40:00|16.07|15.99|16.09|16.01|16.09|16.01|16.05|15.97|105
1724665500000|2024-08-26 09:45:00|||||||||1
1724665800000|2024-08-26 09:50:00|16.1|16.02|16.1|16.02|16.1|16.02|16.09|16.01|3
1724666100000|2024-08-26 09:55:00|||||||||6
1724666400000|2024-08-26 10:00:00|||||||||3
1724666700000|2024-08-26 10:05:00|||||||||82
1724667000000|2024-08-26 10:10:00|||||||||2
1724667300000|2024-08-26 10:15:00|||||||||1
1724667600000|2024-08-26 10:20:00|||||||||11
1724668200000|2024-08-26 10:30:00|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|6
1724668500000|2024-08-26 10:35:00|||||||||6
1724669100000|2024-08-26 10:45:00|||||||||1
1724669400000|2024-08-26 10:50:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|4
1724670000000|2024-08-26 11:00:00|||||||||2
1724670600000|2024-08-26 11:10:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|47
1724670900000|2024-08-26 11:15:00|||||||||12
1724671200000|2024-08-26 11:20:00|||||||||268
1724671500000|2024-08-26 11:25:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|17
1724671800000|2024-08-26 11:30:00|||||||||47
1724672100000|2024-08-26 11:35:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|36
1724672400000|2024-08-26 11:40:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|32
1724672700000|2024-08-26 11:45:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|117
1724673000000|2024-08-26 11:50:00|16.1|16.02|16.09|16.01|16.11|16.03|16.09|16.01|5
1724673300000|2024-08-26 11:55:00|16.08|16|16.08|16|16.09|16.01|16.08|16|24
1724673600000|2024-08-26 12:00:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1724673900000|2024-08-26 12:05:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|143
1724674200000|2024-08-26 12:10:00|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|71
1724674500000|2024-08-26 12:15:00|||||||||1
1724674800000|2024-08-26 12:20:00|||||||||9
1724675400000|2024-08-26 12:30:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|5
1724676000000|2024-08-26 12:40:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|9
1724676300000|2024-08-26 12:45:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|98
1724676600000|2024-08-26 12:50:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|20
1724676900000|2024-08-26 12:55:00|||||||||43
1724677500000|2024-08-26 13:05:00|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|12
1724677800000|2024-08-26 13:10:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|71
1724678100000|2024-08-26 13:15:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1724678700000|2024-08-26 13:25:00|||||||||5
1724679000000|2024-08-26 13:30:00|16.11|16.03|16.16|16.08|16.16|16.08|16.11|16.03|83
1724679300000|2024-08-26 13:35:00|16.2|16.12|16.2|16.12|16.2|16.12|16.15|16.07|86
1724679600000|2024-08-26 13:40:00|16.18|16.1|16.19|16.11|16.24|16.16|16.15|16.07|259
1724679900000|2024-08-26 13:45:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|33
1724680200000|2024-08-26 13:50:00|16.19|16.11|16.2|16.12|16.2|16.12|16.15|16.07|27
1724680500000|2024-08-26 13:55:00|16.19|16.11|16.15|16.07|16.19|16.11|16.15|16.07|12
1724680800000|2024-08-26 14:00:00|16.14|16.06|16.15|16.07|16.19|16.11|16.14|16.06|18
1724681100000|2024-08-26 14:05:00|16.16|16.08|16.19|16.11|16.2|16.12|16.15|16.07|50
1724681400000|2024-08-26 14:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|85
1724681700000|2024-08-26 14:15:00|16.2|16.12|16.2|16.12|16.24|16.16|16.15|16.07|72
1724682000000|2024-08-26 14:20:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|18
1724682300000|2024-08-26 14:25:00|16.2|16.12|16.2|16.12|16.24|16.16|16.19|16.11|67
1724682600000|2024-08-26 14:30:00|16.24|16.16|16.29|16.21|16.29|16.21|16.19|16.11|84
1724682900000|2024-08-26 14:35:00|16.34|16.26|16.36|16.28|16.39|16.31|16.34|16.26|284
1724683200000|2024-08-26 14:40:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|42
1724683500000|2024-08-26 14:45:00|16.38|16.3|16.3|16.22|16.38|16.3|16.3|16.22|520
1724683800000|2024-08-26 14:50:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|105
1724684100000|2024-08-26 14:55:00|16.29|16.21|16.25|16.17|16.3|16.22|16.25|16.17|49
1724684400000|2024-08-26 15:00:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|92
1724684700000|2024-08-26 15:05:00|16.27|16.19|16.27|16.19|16.3|16.22|16.25|16.17|147
1724685000000|2024-08-26 15:10:00|16.26|16.18|16.22|16.14|16.3|16.22|16.22|16.14|94
1724685300000|2024-08-26 15:15:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|215
1724685600000|2024-08-26 15:20:00|16.29|16.21|16.27|16.19|16.29|16.21|16.22|16.14|264
1724685900000|2024-08-26 15:25:00|16.3|16.22|16.31|16.23|16.32|16.24|16.27|16.19|624
1724686200000|2024-08-26 15:30:00|16.35|16.27|16.36|16.28|16.36|16.28|16.34|16.26|88
1724686500000|2024-08-26 15:35:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|6
1724686800000|2024-08-26 15:40:00|16.36|16.28|16.34|16.26|16.37|16.29|16.32|16.24|20
1724687100000|2024-08-26 15:45:00|16.36|16.28|16.32|16.24|16.41|16.33|16.32|16.24|130
1724687400000|2024-08-26 15:50:00|16.34|16.26|16.41|16.33|16.41|16.33|16.32|16.24|15
1724687700000|2024-08-26 15:55:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|330
1724688000000|2024-08-26 16:00:00|16.43|16.35|16.41|16.33|16.45|16.37|16.41|16.33|9
1724688300000|2024-08-26 16:05:00|16.45|16.37|16.41|16.33|16.46|16.38|16.41|16.33|8
1724688600000|2024-08-26 16:10:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724688900000|2024-08-26 16:15:00|16.4|16.32|16.36|16.28|16.41|16.33|16.36|16.28|6
1724689200000|2024-08-26 16:20:00|16.32|16.24|16.22|16.14|16.32|16.24|16.22|16.14|62
1724689500000|2024-08-26 16:25:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|13
1724689800000|2024-08-26 16:30:00|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|35
1724690100000|2024-08-26 16:35:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|3
1724690400000|2024-08-26 16:40:00|16.21|16.13|16.21|16.13|16.21|16.13|16.19|16.11|0
1724690700000|2024-08-26 16:45:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|13
1724691000000|2024-08-26 16:50:00|16.19|16.11|16.21|16.13|16.24|16.16|16.19|16.11|30
1724691300000|2024-08-26 16:55:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|1
1724691600000|2024-08-26 17:00:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|5
1724691900000|2024-08-26 17:05:00|16.21|16.13|16.21|16.13|16.22|16.14|16.17|16.09|44
1724692200000|2024-08-26 17:10:00|16.22|16.14|16.16|16.08|16.22|16.14|16.16|16.08|2
1724692500000|2024-08-26 17:15:00|16.17|16.09|16.17|16.09|16.21|16.13|16.16|16.08|30
1724692800000|2024-08-26 17:20:00|16.16|16.08|16.12|16.04|16.16|16.08|16.11|16.03|9
1724693100000|2024-08-26 17:25:00|16.11|16.03|16.11|16.03|16.12|16.04|16.07|15.99|16
1724693700000|2024-08-26 17:35:00|16.12|16.04|16.21|16.13|16.21|16.13|16.12|16.04|20
1724694000000|2024-08-26 17:40:00|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|7
1724694300000|2024-08-26 17:45:00|16.25|16.17|16.31|16.23|16.31|16.23|16.25|16.17|14
1724694600000|2024-08-26 17:50:00|16.33|16.25|16.32|16.24|16.36|16.28|16.32|16.24|20
1724694900000|2024-08-26 17:55:00|16.36|16.28|16.36|16.28|16.36|16.28|16.32|16.24|24
1724695200000|2024-08-26 18:00:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|6
1724695500000|2024-08-26 18:05:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|2
1724695800000|2024-08-26 18:10:00|16.34|16.26|16.31|16.23|16.36|16.28|16.31|16.23|8
1724696100000|2024-08-26 18:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|3
1724696400000|2024-08-26 18:20:00|16.29|16.21|16.26|16.18|16.29|16.21|16.24|16.16|3
1724696700000|2024-08-26 18:25:00|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724697000000|2024-08-26 18:30:00|16.25|16.17|16.23|16.15|16.26|16.18|16.23|16.15|3
1724697300000|2024-08-26 18:35:00|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|8
1724697600000|2024-08-26 18:40:00|16.16|16.08|16.17|16.09|16.17|16.09|16.13|16.05|1
1724697900000|2024-08-26 18:45:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|9
1724698200000|2024-08-26 18:50:00|16.18|16.1|16.17|16.09|16.18|16.1|16.12|16.04|13
1724698500000|2024-08-26 18:55:00|16.15|16.07|16.12|16.04|16.17|16.09|16.12|16.04|0
1724698800000|2024-08-26 19:00:00|16.13|16.05|16.12|16.04|16.13|16.05|16.08|16|10
1724699700000|2024-08-26 19:15:00|16.15|16.07|16.12|16.04|16.15|16.07|16.08|16|0
1724700000000|2024-08-26 19:20:00|16.13|16.05|16.13|16.05|16.13|16.05|16.12|16.04|0
1724700300000|2024-08-26 19:25:00|16.12|16.04|16.13|16.05|16.17|16.09|16.12|16.04|12
1724700600000|2024-08-26 19:30:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|8
1724700900000|2024-08-26 19:35:00|||||||||6
1724701200000|2024-08-26 19:40:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|5
1724701800000|2024-08-26 19:50:00|16.15|16.07|16.14|16.06|16.17|16.09|16.12|16.04|40
1724702100000|2024-08-26 19:55:00|16.16|16.08|16.17|16.09|16.21|16.13|16.14|16.06|49
1724717700000|2024-08-27 00:15:00|16.38|16.08|16.38|16.08|16.42|16.12|16.38|16.08|0
1724718000000|2024-08-27 00:20:00|16.4|16.1|16.36|16.11|16.4|16.11|16.36|16.06|0
1724718300000|2024-08-27 00:25:00|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1724718600000|2024-08-27 00:30:00|16.33|16.08|16.34|16.09|16.34|16.09|16.33|16.08|0
1724718900000|2024-08-27 00:35:00|16.23|16.15|16.18|16.1|16.23|16.15|16.18|16.1|0
1724719200000|2024-08-27 00:40:00|16.17|16.09|16.31|16.06|16.32|16.1|16.17|16.06|1
1724719500000|2024-08-27 00:45:00|||||||||1
1724719800000|2024-08-27 00:50:00|16.33|16.08|16.35|16.05|16.37|16.09|16.33|16.05|0
1724720100000|2024-08-27 00:55:00|16.3|16.22|16.22|16.14|16.38|16.22|16.22|16.04|1
1724720700000|2024-08-27 01:05:00|16.23|16.15|16.21|15.96|16.3|16.17|16.1|15.96|88
1724721000000|2024-08-27 01:10:00|16.1|16.02|16.09|16.01|16.12|16.04|16.05|15.97|22
1724721300000|2024-08-27 01:15:00|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|0
1724721600000|2024-08-27 01:20:00|16.09|16.01|16.07|15.99|16.1|16.02|16.05|15.97|9
1724721900000|2024-08-27 01:25:00|16.05|15.97|16.06|15.98|16.07|15.99|16.05|15.97|2
1724722200000|2024-08-27 01:30:00|16.17|15.92|16.06|15.98|16.17|16.03|16.06|15.92|0
1724722800000|2024-08-27 01:40:00|16.17|15.92|16.06|15.98|16.17|16.03|16.06|15.92|0
1724724900000|2024-08-27 02:15:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1724725200000|2024-08-27 02:20:00|16.11|16.03|16.08|16|16.11|16.03|16.08|16|0
1724725500000|2024-08-27 02:25:00|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|6
1724725800000|2024-08-27 02:30:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726100000|2024-08-27 02:35:00|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726400000|2024-08-27 02:40:00|16.07|15.99|16.09|16.01|16.11|16.03|16.07|15.99|5
1724726700000|2024-08-27 02:45:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724727300000|2024-08-27 02:55:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724727600000|2024-08-27 03:00:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1724728200000|2024-08-27 03:10:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|11
1724729100000|2024-08-27 03:25:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724729400000|2024-08-27 03:30:00|16.25|16|16.26|16.01|16.26|16.01|16.25|16|10
1724730300000|2024-08-27 03:45:00|16.23|15.98|16.26|16.01|16.26|16.01|16.23|15.98|0
1724730600000|2024-08-27 03:50:00|16.18|16.1|16.18|16.1|16.29|16.11|16.18|16.04|11
1724731500000|2024-08-27 04:05:00|16.28|16.03|16.18|16.1|16.29|16.1|16.18|16.03|0
1724732700000|2024-08-27 04:25:00|16.16|16.08|16.18|16.1|16.22|16.14|16.16|16.08|0
1724733000000|2024-08-27 04:30:00|16.16|16.08|16.17|16.09|16.29|16.15|16.16|16.04|5
1724733300000|2024-08-27 04:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724735700000|2024-08-27 05:15:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724736000000|2024-08-27 05:20:00|16.29|16.04|16.18|16.1|16.29|16.11|16.18|16.04|0
1724736300000|2024-08-27 05:25:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1724736600000|2024-08-27 05:30:00|16.15|16.07|16.18|16.1|16.19|16.11|16.15|16.07|0
1724736900000|2024-08-27 05:35:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724737500000|2024-08-27 05:45:00|16.33|16.08|16.19|16.11|16.35|16.14|16.19|16.04|0
1724737800000|2024-08-27 05:50:00|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|0
1724738100000|2024-08-27 05:55:00|||||||||2
1724738400000|2024-08-27 06:00:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|5
1724739000000|2024-08-27 06:10:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724739300000|2024-08-27 06:15:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1724740800000|2024-08-27 06:40:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724741100000|2024-08-27 06:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724741700000|2024-08-27 06:55:00|16.25|16.17|16.26|16.18|16.27|16.19|16.24|16.16|3
1724742000000|2024-08-27 07:00:00|16.24|16.16|16.2|16.12|16.24|16.16|16.19|16.11|84
1724742300000|2024-08-27 07:05:00|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|21
1724742600000|2024-08-27 07:10:00|16.19|16.11|16.19|16.11|16.19|16.11|16.15|16.07|54
1724742900000|2024-08-27 07:15:00|16.2|16.12|16.19|16.11|16.24|16.16|16.19|16.11|37
1724743200000|2024-08-27 07:20:00|16.2|16.12|16.24|16.16|16.24|16.16|16.19|16.11|221
1724743500000|2024-08-27 07:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|23
1724743800000|2024-08-27 07:30:00|16.24|16.16|16.24|16.16|16.24|16.16|16.2|16.12|49
1724744100000|2024-08-27 07:35:00|16.28|16.2|16.29|16.21|16.29|16.21|16.24|16.16|447
1724744400000|2024-08-27 07:40:00|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|18
1724745000000|2024-08-27 07:50:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|201
1724745300000|2024-08-27 07:55:00|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1724745600000|2024-08-27 08:00:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|202
1724745900000|2024-08-27 08:05:00|||||||||13
1724746200000|2024-08-27 08:10:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|50
1724747100000|2024-08-27 08:25:00|||||||||310
1724747400000|2024-08-27 08:30:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|96
1724747700000|2024-08-27 08:35:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|72
1724748000000|2024-08-27 08:40:00|16.23|16.15|16.21|16.13|16.24|16.16|16.21|16.13|117
1724748600000|2024-08-27 08:50:00|16.23|16.15|16.25|16.17|16.26|16.18|16.23|16.15|116
1724749500000|2024-08-27 09:05:00|||||||||1
1724749800000|2024-08-27 09:10:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|1
1724750100000|2024-08-27 09:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|3
1724750400000|2024-08-27 09:20:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|3
1724750700000|2024-08-27 09:25:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|4
1724751000000|2024-08-27 09:30:00|||||||||1
1724751300000|2024-08-27 09:35:00|16.28|16.2|16.3|16.22|16.3|16.22|16.26|16.18|44
1724751600000|2024-08-27 09:40:00|16.31|16.23|16.31|16.23|16.35|16.27|16.29|16.21|132
1724752200000|2024-08-27 09:50:00|||||||||4
1724752500000|2024-08-27 09:55:00|||||||||2
1724752800000|2024-08-27 10:00:00|||||||||1
1724753100000|2024-08-27 10:05:00|||||||||45
1724753400000|2024-08-27 10:10:00|||||||||11
1724753700000|2024-08-27 10:15:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|14
1724754000000|2024-08-27 10:20:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|30
1724754300000|2024-08-27 10:25:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|19
1724754900000|2024-08-27 10:35:00|||||||||65
1724755200000|2024-08-27 10:40:00|||||||||1
1724755800000|2024-08-27 10:50:00|16.3|16.22|16.3|16.22|16.31|16.23|16.26|16.18|21
1724756100000|2024-08-27 10:55:00|16.28|16.2|16.28|16.2|16.3|16.22|16.26|16.18|30
1724756400000|2024-08-27 11:00:00|16.3|16.22|16.3|16.22|16.31|16.23|16.28|16.2|63
1724756700000|2024-08-27 11:05:00|16.28|16.2|16.27|16.19|16.3|16.22|16.27|16.19|12
1724757000000|2024-08-27 11:10:00|||||||||5
1724757300000|2024-08-27 11:15:00|||||||||10
1724757600000|2024-08-27 11:20:00|||||||||1
1724757900000|2024-08-27 11:25:00|||||||||1
1724758200000|2024-08-27 11:30:00|16.25|16.17|16.22|16.14|16.27|16.19|16.2|16.12|29
1724758500000|2024-08-27 11:35:00|||||||||2
1724758800000|2024-08-27 11:40:00|||||||||15
1724759400000|2024-08-27 11:50:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|45
1724760000000|2024-08-27 12:00:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|53
1724760300000|2024-08-27 12:05:00|||||||||1
1724760600000|2024-08-27 12:10:00|||||||||1
1724761200000|2024-08-27 12:20:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|177
1724761500000|2024-08-27 12:25:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|4
1724761800000|2024-08-27 12:30:00|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|5
1724762100000|2024-08-27 12:35:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|43
1724762400000|2024-08-27 12:40:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724762700000|2024-08-27 12:45:00|16.34|16.26|16.37|16.29|16.37|16.29|16.32|16.24|147
1724763000000|2024-08-27 12:50:00|16.41|16.33|16.41|16.33|16.44|16.36|16.41|16.33|660
1724763300000|2024-08-27 12:55:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|32
1724763600000|2024-08-27 13:00:00|16.43|16.35|16.46|16.38|16.46|16.38|16.41|16.33|54
1724763900000|2024-08-27 13:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|63
1724764200000|2024-08-27 13:10:00|16.43|16.35|16.44|16.36|16.44|16.36|16.4|16.32|66
1724764500000|2024-08-27 13:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|49
1724765100000|2024-08-27 13:25:00|16.37|16.29|16.36|16.28|16.39|16.31|16.36|16.28|47
1724765400000|2024-08-27 13:30:00|16.37|16.29|16.41|16.33|16.46|16.38|16.36|16.28|133
1724765700000|2024-08-27 13:35:00|16.39|16.31|16.46|16.38|16.46|16.38|16.39|16.31|165
1724766000000|2024-08-27 13:40:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|200
1724766300000|2024-08-27 13:45:00|16.42|16.34|16.41|16.33|16.46|16.38|16.37|16.29|34
1724766600000|2024-08-27 13:50:00|16.39|16.31|16.37|16.29|16.42|16.34|16.37|16.29|72
1724766900000|2024-08-27 13:55:00|16.41|16.33|16.41|16.33|16.42|16.34|16.37|16.29|78
1724767200000|2024-08-27 14:00:00|16.37|16.29|16.37|16.29|16.42|16.34|16.37|16.29|52
1724767500000|2024-08-27 14:05:00|16.36|16.28|16.37|16.29|16.39|16.31|16.36|16.28|30
1724767800000|2024-08-27 14:10:00|16.36|16.28|16.41|16.33|16.42|16.34|16.34|16.26|56
1724768100000|2024-08-27 14:15:00|16.37|16.29|16.42|16.34|16.42|16.34|16.37|16.29|59
1724768400000|2024-08-27 14:20:00|16.41|16.33|16.38|16.3|16.42|16.34|16.37|16.29|288
1724768700000|2024-08-27 14:25:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|124
1724769000000|2024-08-27 14:30:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|165
1724769300000|2024-08-27 14:35:00|16.37|16.29|16.34|16.26|16.38|16.3|16.33|16.25|120
1724769600000|2024-08-27 14:40:00|16.36|16.28|16.38|16.3|16.38|16.3|16.34|16.26|11
1724769900000|2024-08-27 14:45:00|16.36|16.28|16.38|16.3|16.38|16.3|16.33|16.25|86
1724770200000|2024-08-27 14:50:00|16.34|16.26|16.33|16.25|16.38|16.3|16.33|16.25|95
1724770500000|2024-08-27 14:55:00|||||||||15
1724770800000|2024-08-27 15:00:00|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|67
1724771100000|2024-08-27 15:05:00|16.31|16.23|16.28|16.2|16.33|16.25|16.28|16.2|98
1724771400000|2024-08-27 15:10:00|16.29|16.21|16.33|16.25|16.33|16.25|16.28|16.2|81
1724771700000|2024-08-27 15:15:00|16.29|16.21|16.34|16.26|16.38|16.3|16.29|16.21|53
1724772000000|2024-08-27 15:20:00|||||||||23
1724772300000|2024-08-27 15:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|340
1724772600000|2024-08-27 15:30:00|16.43|16.35|16.44|16.36|16.48|16.4|16.39|16.31|303
1724772900000|2024-08-27 15:35:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|2
1724773200000|2024-08-27 15:40:00|16.41|16.33|16.39|16.31|16.44|16.36|16.36|16.28|46
1724773500000|2024-08-27 15:45:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|17
1724773800000|2024-08-27 15:50:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|15
1724774100000|2024-08-27 15:55:00|16.38|16.3|16.36|16.28|16.39|16.31|16.36|16.28|26
1724774400000|2024-08-27 16:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|0
1724774700000|2024-08-27 16:05:00|16.36|16.28|16.39|16.31|16.39|16.31|16.34|16.26|13
1724775000000|2024-08-27 16:10:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|4
1724775600000|2024-08-27 16:20:00|16.36|16.28|16.34|16.26|16.38|16.3|16.34|16.26|4
1724775900000|2024-08-27 16:25:00|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|11
1724776200000|2024-08-27 16:30:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724776800000|2024-08-27 16:40:00|16.35|16.27|16.33|16.25|16.38|16.3|16.33|16.25|107
1724777100000|2024-08-27 16:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|21
1724777400000|2024-08-27 16:50:00|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|19
1724778300000|2024-08-27 17:05:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|20
1724778600000|2024-08-27 17:10:00|||||||||1
1724778900000|2024-08-27 17:15:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|5
1724779500000|2024-08-27 17:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|9
1724779800000|2024-08-27 17:30:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1724780400000|2024-08-27 17:40:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|11
1724780700000|2024-08-27 17:45:00|||||||||1
1724781300000|2024-08-27 17:55:00|||||||||3
1724782200000|2024-08-27 18:10:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|69
1724782500000|2024-08-27 18:15:00|16.18|16.1|16.16|16.08|16.18|16.1|16.15|16.07|6
1724782800000|2024-08-27 18:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.16|16.08|13
1724784000000|2024-08-27 18:40:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|50
1724784300000|2024-08-27 18:45:00|16.2|16.12|16.2|16.12|16.2|16.12|16.17|16.09|16
1724784600000|2024-08-27 18:50:00|16.17|16.09|16.16|16.08|16.17|16.09|16.15|16.07|4
1724784900000|2024-08-27 18:55:00|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1724785200000|2024-08-27 19:00:00|16.16|16.08|16.2|16.12|16.2|16.12|16.15|16.07|12
1724785500000|2024-08-27 19:05:00|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|5
1724785800000|2024-08-27 19:10:00|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|5
1724787300000|2024-08-27 19:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724787900000|2024-08-27 19:45:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|43
1724788200000|2024-08-27 19:50:00|16.14|16.06|16.16|16.08|16.16|16.08|16.12|16.04|41
1724788500000|2024-08-27 19:55:00|16.17|16.09|16.11|16.03|16.21|16.13|16.11|16.03|40
1724804100000|2024-08-28 00:15:00|16.29|15.99|16.26|15.96|16.29|15.99|16.26|15.96|5
1724804400000|2024-08-28 00:20:00|16.24|15.94|15.97|15.89|16.24|15.99|15.95|15.8|25
1724804700000|2024-08-28 00:25:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|25
1724805000000|2024-08-28 00:30:00|15.94|15.86|15.84|15.76|15.94|15.86|15.79|15.71|24
1724805300000|2024-08-28 00:35:00|15.85|15.77|15.88|15.63|15.9|15.77|15.77|15.62|18
1724805600000|2024-08-28 00:40:00|15.83|15.75|15.96|15.71|15.96|15.75|15.83|15.65|7
1724805900000|2024-08-28 00:45:00|15.95|15.7|15.95|15.7|15.95|15.7|15.95|15.7|0
1724806500000|2024-08-28 00:55:00|15.97|15.72|15.89|15.81|15.97|15.82|15.89|15.72|1
1724806800000|2024-08-28 01:00:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|0
1724807100000|2024-08-28 01:05:00|15.89|15.81|15.89|15.64|15.9|15.82|15.79|15.64|4
1724807400000|2024-08-28 01:10:00|15.79|15.71|15.87|15.79|15.94|15.79|15.77|15.69|2
1724807700000|2024-08-28 01:15:00|15.85|15.77|15.86|15.78|15.87|15.79|15.84|15.76|0
1724808000000|2024-08-28 01:20:00|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|69
1724808300000|2024-08-28 01:25:00|15.87|15.79|15.87|15.79|15.91|15.83|15.86|15.78|11
1724808600000|2024-08-28 01:30:00|15.88|15.8|15.93|15.68|16.01|15.86|15.88|15.68|3
1724808900000|2024-08-28 01:35:00|15.96|15.71|15.93|15.68|15.96|15.71|15.93|15.68|0
1724809200000|2024-08-28 01:40:00|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724809500000|2024-08-28 01:45:00|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724809800000|2024-08-28 01:50:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724810100000|2024-08-28 01:55:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|2
1724810700000|2024-08-28 02:05:00|15.88|15.8|15.93|15.68|15.97|15.82|15.88|15.68|1
1724811000000|2024-08-28 02:10:00|15.91|15.66|15.91|15.66|15.93|15.68|15.91|15.66|0
1724811600000|2024-08-28 02:20:00|15.93|15.68|15.91|15.66|15.93|15.68|15.91|15.66|0
1724811900000|2024-08-28 02:25:00|15.93|15.68|15.93|15.68|15.93|15.68|15.91|15.66|0
1724812200000|2024-08-28 02:30:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724813700000|2024-08-28 02:55:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724816100000|2024-08-28 03:35:00|15.94|15.69|15.87|15.79|15.94|15.79|15.87|15.69|0
1724816400000|2024-08-28 03:40:00|15.94|15.69|15.86|15.78|15.94|15.78|15.86|15.67|0
1724816700000|2024-08-28 03:45:00|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817000000|2024-08-28 03:50:00|15.86|15.78|15.92|15.67|15.94|15.79|15.86|15.67|0
1724817300000|2024-08-28 03:55:00|15.93|15.68|15.93|15.68|15.93|15.68|15.92|15.67|0
1724817600000|2024-08-28 04:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724817900000|2024-08-28 04:05:00|15.93|15.68|15.92|15.67|15.93|15.78|15.86|15.67|0
1724818500000|2024-08-28 04:15:00|15.94|15.69|15.93|15.68|15.94|15.69|15.93|15.68|0
1724821500000|2024-08-28 05:05:00|15.87|15.79|15.87|15.79|15.93|15.79|15.87|15.68|0
1724821800000|2024-08-28 05:10:00|15.93|15.68|15.87|15.79|15.97|15.79|15.87|15.68|1
1724822100000|2024-08-28 05:15:00|15.93|15.68|15.94|15.69|15.94|15.69|15.93|15.68|0
1724822400000|2024-08-28 05:20:00|15.87|15.79|15.94|15.69|15.94|15.79|15.87|15.69|0
1724822700000|2024-08-28 05:25:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724823000000|2024-08-28 05:30:00|15.97|15.72|15.88|15.8|15.97|15.8|15.87|15.72|0
1724823900000|2024-08-28 05:45:00|15.99|15.74|15.88|15.8|15.99|15.84|15.87|15.69|55
1724824200000|2024-08-28 05:50:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1724824500000|2024-08-28 05:55:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|10
1724824800000|2024-08-28 06:00:00|15.94|15.86|15.89|15.81|15.94|15.86|15.89|15.81|70
1724825100000|2024-08-28 06:05:00|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|36
1724825700000|2024-08-28 06:15:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|14
1724826600000|2024-08-28 06:30:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|54
1724827500000|2024-08-28 06:45:00|||||||||7
1724827800000|2024-08-28 06:50:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|10
1724828100000|2024-08-28 06:55:00|16.03|15.95|15.99|15.91|16.03|15.95|15.99|15.91|75
1724828400000|2024-08-28 07:00:00|||||||||3
1724828700000|2024-08-28 07:05:00|16.02|15.94|16.01|15.93|16.04|15.96|16|15.92|46
1724829000000|2024-08-28 07:10:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|94
1724829300000|2024-08-28 07:15:00|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|8
1724829600000|2024-08-28 07:20:00|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|120
1724829900000|2024-08-28 07:25:00|||||||||5
1724830200000|2024-08-28 07:30:00|16.03|15.95|16.09|16.01|16.09|16.01|16.03|15.95|23
1724830500000|2024-08-28 07:35:00|16.08|16|16.08|16|16.08|16|16.08|16|1
1724830800000|2024-08-28 07:40:00|16.04|15.96|16.08|16|16.08|16|16.04|15.96|119
1724831100000|2024-08-28 07:45:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|12
1724831400000|2024-08-28 07:50:00|||||||||21
1724831700000|2024-08-28 07:55:00|||||||||12
1724832000000|2024-08-28 08:00:00|||||||||45
1724832300000|2024-08-28 08:05:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1724832600000|2024-08-28 08:10:00|16.06|15.98|16.06|15.98|16.09|16.01|16.04|15.96|43
1724832900000|2024-08-28 08:15:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|84
1724833500000|2024-08-28 08:25:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|5
1724833800000|2024-08-28 08:30:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|4
1724834100000|2024-08-28 08:35:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|16
1724834400000|2024-08-28 08:40:00|||||||||1
1724834700000|2024-08-28 08:45:00|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|14
1724835000000|2024-08-28 08:50:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1724835300000|2024-08-28 08:55:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|151
1724835600000|2024-08-28 09:00:00|||||||||235
1724835900000|2024-08-28 09:05:00|||||||||24
1724836200000|2024-08-28 09:10:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|58
1724836500000|2024-08-28 09:15:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1724836800000|2024-08-28 09:20:00|||||||||13
1724837100000|2024-08-28 09:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|8
1724837400000|2024-08-28 09:30:00|||||||||4
1724837700000|2024-08-28 09:35:00|||||||||1
1724838000000|2024-08-28 09:40:00|||||||||4
1724838300000|2024-08-28 09:45:00|||||||||1
1724838600000|2024-08-28 09:50:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1724838900000|2024-08-28 09:55:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724839200000|2024-08-28 10:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.05|15.97|0
1724839500000|2024-08-28 10:05:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724839800000|2024-08-28 10:10:00|||||||||92
1724840100000|2024-08-28 10:15:00|||||||||4
1724840400000|2024-08-28 10:20:00|||||||||3
1724840700000|2024-08-28 10:25:00|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|719
1724841000000|2024-08-28 10:30:00|16.06|15.98|16.07|15.99|16.1|16.02|16.05|15.97|103
1724841300000|2024-08-28 10:35:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|67
1724841600000|2024-08-28 10:40:00|16.1|16.02|16.1|16.02|16.1|16.02|16.07|15.99|25
1724841900000|2024-08-28 10:45:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|26
1724842200000|2024-08-28 10:50:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|4
1724842500000|2024-08-28 10:55:00|16.14|16.06|16.14|16.06|16.14|16.06|16.1|16.02|375
1724842800000|2024-08-28 11:00:00|16.1|16.02|16.14|16.06|16.14|16.06|16.1|16.02|515
1724843100000|2024-08-28 11:05:00|16.19|16.11|16.19|16.11|16.19|16.11|16.15|16.07|767
1724843400000|2024-08-28 11:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|6
1724843700000|2024-08-28 11:15:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|7
1724844000000|2024-08-28 11:20:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|102
1724844300000|2024-08-28 11:25:00|||||||||19
1724844600000|2024-08-28 11:30:00|||||||||15
1724844900000|2024-08-28 11:35:00|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|119
1724845200000|2024-08-28 11:40:00|||||||||7
1724845500000|2024-08-28 11:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|547
1724845800000|2024-08-28 11:50:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|182
1724847000000|2024-08-28 12:10:00|16.26|16.18|16.29|16.21|16.29|16.21|16.26|16.18|482
1724847300000|2024-08-28 12:15:00|16.26|16.18|16.24|16.16|16.27|16.19|16.24|16.16|41
1724847600000|2024-08-28 12:20:00|16.25|16.17|16.26|16.18|16.26|16.18|16.24|16.16|0
1724847900000|2024-08-28 12:25:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|5
1724848200000|2024-08-28 12:30:00|||||||||2
1724848800000|2024-08-28 12:40:00|||||||||1
1724849100000|2024-08-28 12:45:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|144
1724849400000|2024-08-28 12:50:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|137
1724850000000|2024-08-28 13:00:00|16.22|16.14|16.26|16.18|16.26|16.18|16.21|16.13|293
1724850300000|2024-08-28 13:05:00|16.24|16.16|16.26|16.18|16.26|16.18|16.22|16.14|9
1724850600000|2024-08-28 13:10:00|||||||||5
1724851200000|2024-08-28 13:20:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|63
1724851500000|2024-08-28 13:25:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|79
1724851800000|2024-08-28 13:30:00|16.23|16.15|16.23|16.15|16.26|16.18|16.21|16.13|84
1724852100000|2024-08-28 13:35:00|16.26|16.18|16.24|16.16|16.28|16.2|16.23|16.15|168
1724852400000|2024-08-28 13:40:00|16.26|16.18|16.23|16.15|16.26|16.18|16.18|16.1|99
1724852700000|2024-08-28 13:45:00|16.27|16.19|16.26|16.18|16.28|16.2|16.23|16.15|351
1724853000000|2024-08-28 13:50:00|16.24|16.16|16.26|16.18|16.28|16.2|16.23|16.15|143
1724853300000|2024-08-28 13:55:00|16.28|16.2|16.28|16.2|16.3|16.22|16.26|16.18|69
1724853600000|2024-08-28 14:00:00|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|144
1724853900000|2024-08-28 14:05:00|16.36|16.28|16.33|16.25|16.37|16.29|16.31|16.23|146
1724854200000|2024-08-28 14:10:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|124
1724854500000|2024-08-28 14:15:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|244
1724854800000|2024-08-28 14:20:00|16.29|16.21|16.28|16.2|16.31|16.23|16.28|16.2|63
1724855100000|2024-08-28 14:25:00|16.26|16.18|16.28|16.2|16.29|16.21|16.24|16.16|149
1724855400000|2024-08-28 14:30:00|16.24|16.16|16.3|16.22|16.3|16.22|16.24|16.16|141
1724855700000|2024-08-28 14:35:00|16.31|16.23|16.28|16.2|16.31|16.23|16.25|16.17|120
1724856000000|2024-08-28 14:40:00|16.3|16.22|16.33|16.25|16.33|16.25|16.28|16.2|136
1724856300000|2024-08-28 14:45:00|16.31|16.23|16.36|16.28|16.38|16.3|16.31|16.23|351
1724856600000|2024-08-28 14:50:00|16.35|16.27|16.33|16.25|16.37|16.29|16.33|16.25|91
1724856900000|2024-08-28 14:55:00|16.37|16.29|16.37|16.29|16.37|16.29|16.33|16.25|50
1724857200000|2024-08-28 15:00:00|16.38|16.3|16.47|16.39|16.47|16.39|16.37|16.29|96
1724857500000|2024-08-28 15:05:00|16.45|16.37|16.42|16.34|16.47|16.39|16.42|16.34|87
1724857800000|2024-08-28 15:10:00|16.47|16.39|16.55|16.47|16.55|16.47|16.47|16.39|221
1724858100000|2024-08-28 15:15:00|16.57|16.49|16.65|16.57|16.65|16.57|16.55|16.47|457
1724858400000|2024-08-28 15:20:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|352
1724858700000|2024-08-28 15:25:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|336
1724859000000|2024-08-28 15:30:00|16.66|16.58|16.67|16.59|16.67|16.59|16.65|16.57|78
1724859300000|2024-08-28 15:35:00|16.63|16.55|16.62|16.54|16.67|16.59|16.62|16.54|64
1724859600000|2024-08-28 15:40:00|16.65|16.57|16.67|16.59|16.7|16.62|16.62|16.54|62
1724859900000|2024-08-28 15:45:00|16.65|16.57|16.67|16.59|16.7|16.62|16.65|16.57|12
1724860200000|2024-08-28 15:50:00|16.69|16.61|16.63|16.55|16.69|16.61|16.63|16.55|92
1724860500000|2024-08-28 15:55:00|16.65|16.57|16.63|16.55|16.67|16.59|16.63|16.55|55
1724860800000|2024-08-28 16:00:00|16.65|16.57|16.62|16.54|16.67|16.59|16.62|16.54|16
1724861100000|2024-08-28 16:05:00|16.63|16.55|16.63|16.55|16.65|16.57|16.63|16.55|117
1724861400000|2024-08-28 16:10:00|16.65|16.57|16.62|16.54|16.67|16.59|16.6|16.52|88
1724861700000|2024-08-28 16:15:00|16.63|16.55|16.67|16.59|16.67|16.59|16.62|16.54|41
1724862000000|2024-08-28 16:20:00|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|117
1724862300000|2024-08-28 16:25:00|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|57
1724862600000|2024-08-28 16:30:00|16.68|16.6|16.67|16.59|16.72|16.64|16.64|16.56|59
1724862900000|2024-08-28 16:35:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|21
1724863200000|2024-08-28 16:40:00|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|19
1724863500000|2024-08-28 16:45:00|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|4
1724863800000|2024-08-28 16:50:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|9
1724864100000|2024-08-28 16:55:00|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|12
1724864400000|2024-08-28 17:00:00|16.67|16.59|16.62|16.54|16.67|16.59|16.59|16.51|12
1724864700000|2024-08-28 17:05:00|||||||||6
1724865000000|2024-08-28 17:10:00|16.63|16.55|16.69|16.61|16.69|16.61|16.62|16.54|11
1724865300000|2024-08-28 17:15:00|16.67|16.59|16.71|16.63|16.72|16.64|16.67|16.59|53
1724865600000|2024-08-28 17:20:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724866200000|2024-08-28 17:30:00|16.63|16.55|16.67|16.59|16.67|16.59|16.62|16.54|6
1724866500000|2024-08-28 17:35:00|16.68|16.6|16.72|16.64|16.72|16.64|16.67|16.59|0
1724866800000|2024-08-28 17:40:00|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|56
1724867100000|2024-08-28 17:45:00|16.79|16.71|16.82|16.74|16.82|16.74|16.77|16.69|24
1724867400000|2024-08-28 17:50:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|182
1724867700000|2024-08-28 17:55:00|16.88|16.8|17.04|16.96|17.06|16.98|16.87|16.79|279
1724868000000|2024-08-28 18:00:00|17.02|16.94|17.03|16.95|17.06|16.98|16.97|16.89|105
1724868300000|2024-08-28 18:05:00|17.04|16.96|16.91|16.83|17.04|16.96|16.89|16.81|50
1724868600000|2024-08-28 18:10:00|16.93|16.85|16.92|16.84|16.96|16.88|16.91|16.83|12
1724868900000|2024-08-28 18:15:00|16.93|16.85|16.92|16.84|16.96|16.88|16.91|16.83|87
1724869200000|2024-08-28 18:20:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|5
1724869500000|2024-08-28 18:25:00|16.96|16.88|16.96|16.88|16.98|16.9|16.93|16.85|10
1724869800000|2024-08-28 18:30:00|16.97|16.89|17.01|16.93|17.01|16.93|16.93|16.85|100
1724870100000|2024-08-28 18:35:00|16.99|16.91|17.01|16.93|17.01|16.93|16.98|16.9|17
1724870400000|2024-08-28 18:40:00|16.98|16.9|17.01|16.93|17.01|16.93|16.97|16.89|34
1724870700000|2024-08-28 18:45:00|17.03|16.95|17.05|16.97|17.06|16.98|17.01|16.93|90
1724871000000|2024-08-28 18:50:00|17.03|16.95|16.86|16.78|17.03|16.95|16.86|16.78|33
1724871300000|2024-08-28 18:55:00|16.88|16.8|16.81|16.73|16.88|16.8|16.81|16.73|1
1724871600000|2024-08-28 19:00:00|16.8|16.72|16.76|16.68|16.81|16.73|16.73|16.65|15
1724871900000|2024-08-28 19:05:00|16.77|16.69|16.89|16.81|16.91|16.83|16.76|16.68|4
1724872200000|2024-08-28 19:10:00|16.87|16.79|16.91|16.83|16.92|16.84|16.86|16.78|0
1724872500000|2024-08-28 19:15:00|16.9|16.82|16.86|16.78|16.91|16.83|16.86|16.78|4
1724872800000|2024-08-28 19:20:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|2
1724873100000|2024-08-28 19:25:00|16.85|16.77|16.81|16.73|16.86|16.78|16.8|16.72|2
1724873400000|2024-08-28 19:30:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|2
1724873700000|2024-08-28 19:35:00|16.82|16.74|16.82|16.74|16.85|16.77|16.8|16.72|30
1724874000000|2024-08-28 19:40:00|16.81|16.73|16.76|16.68|16.82|16.74|16.76|16.68|7
1724874300000|2024-08-28 19:45:00|16.75|16.67|16.77|16.69|16.81|16.73|16.73|16.65|5
1724874600000|2024-08-28 19:50:00|16.76|16.68|16.77|16.69|16.8|16.72|16.73|16.65|46
1724874900000|2024-08-28 19:55:00|16.78|16.7|16.88|16.8|16.88|16.8|16.77|16.69|33
1724890500000|2024-08-29 00:15:00|16.97|16.67|17.07|16.77|17.07|16.77|16.97|16.67|0
1724890800000|2024-08-29 00:20:00|17.06|16.76|17.05|16.8|17.06|16.94|17.02|16.76|1
1724891100000|2024-08-29 00:25:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1724891400000|2024-08-29 00:30:00|17.04|16.79|17.07|16.82|17.07|16.82|17.04|16.79|0
1724891700000|2024-08-29 00:35:00|17|16.92|17.06|16.76|17.06|16.92|17|16.76|6
1724892000000|2024-08-29 00:40:00|17.04|16.81|17.04|16.79|17.04|16.81|17.04|16.79|0
1724893500000|2024-08-29 01:05:00|17.02|16.77|16.85|16.77|17.02|16.84|16.85|16.77|1
1724893800000|2024-08-29 01:10:00|16.82|16.74|16.78|16.7|16.89|16.74|16.78|16.62|5
1724894100000|2024-08-29 01:15:00|16.79|16.71|16.75|16.67|16.79|16.71|16.75|16.67|0
1724894400000|2024-08-29 01:20:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724894700000|2024-08-29 01:25:00|16.75|16.67|16.92|16.67|16.93|16.7|16.75|16.67|2
1724895000000|2024-08-29 01:30:00|16.79|16.71|16.92|16.67|16.92|16.71|16.74|16.65|1
1724896500000|2024-08-29 01:55:00|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1724896800000|2024-08-29 02:00:00|16.97|16.72|17.02|16.72|17.02|16.72|16.97|16.71|0
1724897100000|2024-08-29 02:05:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1724897700000|2024-08-29 02:15:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1724898300000|2024-08-29 02:25:00|17.01|16.76|17.07|16.77|17.09|16.81|17.01|16.76|37
1724898600000|2024-08-29 02:30:00|17.03|16.78|17.07|16.77|17.07|16.78|17.03|16.77|0
1724899500000|2024-08-29 02:45:00|17.05|16.75|17.03|16.73|17.05|16.75|17.03|16.73|0
1724899800000|2024-08-29 02:50:00|17.02|16.77|16.89|16.81|17.03|16.87|16.89|16.74|1
1724900100000|2024-08-29 02:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1724902800000|2024-08-29 03:40:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724904000000|2024-08-29 04:00:00|16.87|16.79|16.93|16.68|16.93|16.79|16.87|16.65|1
1724904300000|2024-08-29 04:05:00|16.95|16.7|16.95|16.7|16.95|16.7|16.93|16.68|0
1724904900000|2024-08-29 04:15:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724905200000|2024-08-29 04:20:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724905500000|2024-08-29 04:25:00|16.93|16.68|16.92|16.67|16.93|16.68|16.92|16.67|0
1724906100000|2024-08-29 04:35:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724906700000|2024-08-29 04:45:00|16.92|16.67|16.92|16.67|16.94|16.69|16.92|16.67|0
1724907000000|2024-08-29 04:50:00|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1724908200000|2024-08-29 05:10:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724908500000|2024-08-29 05:15:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724909100000|2024-08-29 05:25:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724909400000|2024-08-29 05:30:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1724909700000|2024-08-29 05:35:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724910000000|2024-08-29 05:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724910600000|2024-08-29 05:50:00|16.83|16.75|16.8|16.72|16.84|16.76|16.8|16.72|0
1724910900000|2024-08-29 05:55:00|16.79|16.71|16.8|16.72|16.81|16.73|16.79|16.71|6
1724911200000|2024-08-29 06:00:00|16.83|16.75|16.84|16.76|16.84|16.76|16.8|16.72|37
1724911500000|2024-08-29 06:05:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|6
1724911800000|2024-08-29 06:10:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|4
1724912100000|2024-08-29 06:15:00|16.95|16.87|16.93|16.85|16.95|16.87|16.91|16.83|57
1724912400000|2024-08-29 06:20:00|16.92|16.84|16.91|16.83|16.93|16.85|16.91|16.83|0
1724912700000|2024-08-29 06:25:00|16.92|16.84|16.93|16.85|16.93|16.85|16.91|16.83|0
1724913000000|2024-08-29 06:30:00|16.92|16.84|16.92|16.84|16.93|16.85|16.91|16.83|0
1724913300000|2024-08-29 06:35:00|16.93|16.85|16.92|16.84|16.93|16.85|16.91|16.83|0
1724913600000|2024-08-29 06:40:00|16.93|16.85|16.78|16.7|16.93|16.85|16.78|16.7|348
1724913900000|2024-08-29 06:45:00|16.77|16.69|16.77|16.69|16.78|16.7|16.76|16.68|34
1724914200000|2024-08-29 06:50:00|16.78|16.7|16.77|16.69|16.82|16.74|16.77|16.69|38
1724914500000|2024-08-29 06:55:00|||||||||83
1724914800000|2024-08-29 07:00:00|16.75|16.67|16.67|16.59|16.77|16.69|16.67|16.59|195
1724915100000|2024-08-29 07:05:00|16.65|16.57|16.62|16.54|16.67|16.59|16.62|16.54|82
1724915400000|2024-08-29 07:10:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|31
1724915700000|2024-08-29 07:15:00|16.6|16.52|16.58|16.5|16.62|16.54|16.58|16.5|241
1724916000000|2024-08-29 07:20:00|16.57|16.49|16.57|16.49|16.58|16.5|16.53|16.45|152
1724916300000|2024-08-29 07:25:00|16.58|16.5|16.62|16.54|16.62|16.54|16.57|16.49|54
1724916600000|2024-08-29 07:30:00|16.6|16.52|16.53|16.45|16.6|16.52|16.53|16.45|43
1724916900000|2024-08-29 07:35:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|38
1724917500000|2024-08-29 07:45:00|||||||||16
1724917800000|2024-08-29 07:50:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|111
1724918100000|2024-08-29 07:55:00|||||||||26
1724918400000|2024-08-29 08:00:00|16.62|16.54|16.57|16.49|16.62|16.54|16.52|16.44|95
1724918700000|2024-08-29 08:05:00|16.52|16.44|16.4|16.32|16.54|16.46|16.4|16.32|712
1724919000000|2024-08-29 08:10:00|16.44|16.36|16.37|16.29|16.44|16.36|16.35|16.27|259
1724919300000|2024-08-29 08:15:00|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|101
1724919600000|2024-08-29 08:20:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|186
1724919900000|2024-08-29 08:25:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|145
1724920200000|2024-08-29 08:30:00|16.48|16.4|16.49|16.41|16.5|16.42|16.47|16.39|84
1724920500000|2024-08-29 08:35:00|16.48|16.4|16.44|16.36|16.49|16.41|16.44|16.36|30
1724920800000|2024-08-29 08:40:00|16.47|16.39|16.44|16.36|16.49|16.41|16.43|16.35|17
1724921400000|2024-08-29 08:50:00|||||||||254
1724921700000|2024-08-29 08:55:00|16.4|16.32|16.39|16.31|16.4|16.32|16.37|16.29|26
1724922000000|2024-08-29 09:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|185
1724922300000|2024-08-29 09:05:00|16.36|16.28|16.35|16.27|16.36|16.28|16.34|16.26|40
1724922600000|2024-08-29 09:10:00|16.34|16.26|16.37|16.29|16.39|16.31|16.34|16.26|151
1724922900000|2024-08-29 09:15:00|16.36|16.28|16.34|16.26|16.39|16.31|16.34|16.26|107
1724923200000|2024-08-29 09:20:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|49
1724923500000|2024-08-29 09:25:00|||||||||10
1724923800000|2024-08-29 09:30:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|4
1724924100000|2024-08-29 09:35:00|||||||||20
1724924400000|2024-08-29 09:40:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|24
1724924700000|2024-08-29 09:45:00|16.27|16.19|16.29|16.21|16.31|16.23|16.26|16.18|35
1724925000000|2024-08-29 09:50:00|16.3|16.22|16.34|16.26|16.34|16.26|16.29|16.21|298
1724925300000|2024-08-29 09:55:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|5
1724925600000|2024-08-29 10:00:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|19
1724925900000|2024-08-29 10:05:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|77
1724926200000|2024-08-29 10:10:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|79
1724926800000|2024-08-29 10:20:00|||||||||2
1724927100000|2024-08-29 10:25:00|16.35|16.27|16.38|16.3|16.39|16.31|16.34|16.26|38
1724927400000|2024-08-29 10:30:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|24
1724927700000|2024-08-29 10:35:00|16.39|16.31|16.48|16.4|16.49|16.41|16.39|16.31|586
1724928000000|2024-08-29 10:40:00|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|3
1724928300000|2024-08-29 10:45:00|16.48|16.4|16.43|16.35|16.48|16.4|16.39|16.31|395
1724928600000|2024-08-29 10:50:00|16.42|16.34|16.39|16.31|16.43|16.35|16.39|16.31|7
1724928900000|2024-08-29 10:55:00|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|200
1724929200000|2024-08-29 11:00:00|16.45|16.37|16.45|16.37|16.49|16.41|16.45|16.37|15
1724929500000|2024-08-29 11:05:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|5
1724929800000|2024-08-29 11:10:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|13
1724930100000|2024-08-29 11:15:00|16.43|16.35|16.4|16.32|16.43|16.35|16.39|16.31|20
1724930400000|2024-08-29 11:20:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|40
1724930700000|2024-08-29 11:25:00|||||||||1
1724931000000|2024-08-29 11:30:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|30
1724931300000|2024-08-29 11:35:00|16.41|16.33|16.39|16.31|16.43|16.35|16.38|16.3|10
1724931600000|2024-08-29 11:40:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|0
1724931900000|2024-08-29 11:45:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|2
1724932200000|2024-08-29 11:50:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|105
1724932500000|2024-08-29 11:55:00|||||||||128
1724933100000|2024-08-29 12:05:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|75
1724933400000|2024-08-29 12:10:00|16.44|16.36|16.45|16.37|16.47|16.39|16.43|16.35|8
1724933700000|2024-08-29 12:15:00|16.47|16.39|16.45|16.37|16.48|16.4|16.45|16.37|13
1724934000000|2024-08-29 12:20:00|16.47|16.39|16.45|16.37|16.48|16.4|16.45|16.37|58
1724934300000|2024-08-29 12:25:00|16.47|16.39|16.46|16.38|16.47|16.39|16.45|16.37|25
1724934600000|2024-08-29 12:30:00|16.45|16.37|16.4|16.32|16.45|16.37|16.38|16.3|88
1724934900000|2024-08-29 12:35:00|16.41|16.33|16.45|16.37|16.47|16.39|16.4|16.32|25
1724935200000|2024-08-29 12:40:00|16.46|16.38|16.5|16.42|16.5|16.42|16.45|16.37|39
1724935500000|2024-08-29 12:45:00|16.48|16.4|16.42|16.34|16.5|16.42|16.4|16.32|22
1724935800000|2024-08-29 12:50:00|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1724936100000|2024-08-29 12:55:00|16.41|16.33|16.4|16.32|16.43|16.35|16.4|16.32|4
1724936400000|2024-08-29 13:00:00|16.41|16.33|16.42|16.34|16.44|16.36|16.4|16.32|3
1724936700000|2024-08-29 13:05:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|8
1724937000000|2024-08-29 13:10:00|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|13
1724937300000|2024-08-29 13:15:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|12
1724937600000|2024-08-29 13:20:00|||||||||1
1724937900000|2024-08-29 13:25:00|||||||||14
1724938200000|2024-08-29 13:30:00|16.45|16.37|16.37|16.29|16.47|16.39|16.35|16.27|324
1724938500000|2024-08-29 13:35:00|16.34|16.26|16.42|16.34|16.47|16.39|16.34|16.26|203
1724938800000|2024-08-29 13:40:00|16.43|16.35|16.47|16.39|16.5|16.42|16.42|16.34|116
1724939100000|2024-08-29 13:45:00|16.45|16.37|16.4|16.32|16.47|16.39|16.37|16.29|460
1724939400000|2024-08-29 13:50:00|16.42|16.34|16.45|16.37|16.5|16.42|16.41|16.33|101
1724939700000|2024-08-29 13:55:00|16.46|16.38|16.45|16.37|16.5|16.42|16.4|16.32|320
1724940000000|2024-08-29 14:00:00|16.42|16.34|16.41|16.33|16.45|16.37|16.4|16.32|227
1724940300000|2024-08-29 14:05:00|16.42|16.34|16.46|16.38|16.46|16.38|16.37|16.29|70
1724940600000|2024-08-29 14:10:00|16.44|16.36|16.41|16.33|16.46|16.38|16.39|16.31|24
1724940900000|2024-08-29 14:15:00|16.42|16.34|16.46|16.38|16.46|16.38|16.41|16.33|16
1724941200000|2024-08-29 14:20:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|79
1724941500000|2024-08-29 14:25:00|16.42|16.34|16.41|16.33|16.42|16.34|16.37|16.29|36
1724941800000|2024-08-29 14:30:00|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|30
1724942100000|2024-08-29 14:35:00|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|16
1724942400000|2024-08-29 14:40:00|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|39
1724942700000|2024-08-29 14:45:00|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|64
1724943000000|2024-08-29 14:50:00|16.41|16.33|16.41|16.33|16.42|16.34|16.37|16.29|17
1724943300000|2024-08-29 14:55:00|16.42|16.34|16.43|16.35|16.43|16.35|16.41|16.33|252
1724943600000|2024-08-29 15:00:00|||||||||4
1724943900000|2024-08-29 15:05:00|||||||||6
1724944200000|2024-08-29 15:10:00|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|166
1724944500000|2024-08-29 15:15:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|31
1724944800000|2024-08-29 15:20:00|16.44|16.36|16.46|16.38|16.48|16.4|16.43|16.35|79
1724945100000|2024-08-29 15:25:00|16.47|16.39|16.43|16.35|16.48|16.4|16.43|16.35|203
1724945400000|2024-08-29 15:30:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|63
1724945700000|2024-08-29 15:35:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|1218
1724946000000|2024-08-29 15:40:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|149
1724946300000|2024-08-29 15:45:00|||||||||1
1724946600000|2024-08-29 15:50:00|16.48|16.4|16.48|16.4|16.48|16.4|16.46|16.38|250
1724946900000|2024-08-29 15:55:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|149
1724947200000|2024-08-29 16:00:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|213
1724947500000|2024-08-29 16:05:00|||||||||31
1724947800000|2024-08-29 16:10:00|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|20
1724948100000|2024-08-29 16:15:00|16.43|16.35|16.43|16.35|16.46|16.38|16.43|16.35|68
1724948400000|2024-08-29 16:20:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|21
1724948700000|2024-08-29 16:25:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724949300000|2024-08-29 16:35:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|22
1724949600000|2024-08-29 16:40:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|54
1724949900000|2024-08-29 16:45:00|16.35|16.27|16.38|16.3|16.38|16.3|16.33|16.25|50
1724950200000|2024-08-29 16:50:00|16.36|16.28|16.38|16.3|16.41|16.33|16.36|16.28|13
1724951100000|2024-08-29 17:05:00|||||||||2
1724951400000|2024-08-29 17:10:00|16.4|16.32|16.38|16.3|16.42|16.34|16.38|16.3|4
1724951700000|2024-08-29 17:15:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|12
1724952900000|2024-08-29 17:35:00|16.33|16.25|16.33|16.25|16.38|16.3|16.33|16.25|26
1724953200000|2024-08-29 17:40:00|16.38|16.3|16.34|16.26|16.38|16.3|16.33|16.25|51
1724953500000|2024-08-29 17:45:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|9
1724953800000|2024-08-29 17:50:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|5
1724954100000|2024-08-29 17:55:00|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|0
1724954400000|2024-08-29 18:00:00|16.34|16.26|16.39|16.31|16.43|16.35|16.34|16.26|33
1724955000000|2024-08-29 18:10:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|1
1724955300000|2024-08-29 18:15:00|16.4|16.32|16.39|16.31|16.42|16.34|16.39|16.31|21
1724955900000|2024-08-29 18:25:00|16.4|16.32|16.49|16.41|16.54|16.46|16.39|16.31|84
1724956200000|2024-08-29 18:30:00|16.5|16.42|16.52|16.44|16.57|16.49|16.49|16.41|51
1724956500000|2024-08-29 18:35:00|16.54|16.46|16.62|16.54|16.62|16.54|16.49|16.41|12
1724956800000|2024-08-29 18:40:00|16.59|16.51|16.64|16.56|16.67|16.59|16.55|16.47|70
1724957100000|2024-08-29 18:45:00|16.65|16.57|16.62|16.54|16.73|16.65|16.62|16.54|66
1724957400000|2024-08-29 18:50:00|16.64|16.56|16.55|16.47|16.7|16.62|16.55|16.47|14
1724957700000|2024-08-29 18:55:00|16.57|16.49|16.57|16.49|16.6|16.52|16.54|16.46|9
1724958000000|2024-08-29 19:00:00|16.58|16.5|16.57|16.49|16.63|16.55|16.57|16.49|7
1724958300000|2024-08-29 19:05:00|16.59|16.51|16.57|16.49|16.6|16.52|16.52|16.44|7
1724958600000|2024-08-29 19:10:00|16.58|16.5|16.61|16.53|16.63|16.55|16.57|16.49|20
1724958900000|2024-08-29 19:15:00|16.59|16.51|16.57|16.49|16.62|16.54|16.47|16.39|11
1724959200000|2024-08-29 19:20:00|16.58|16.5|16.57|16.49|16.59|16.51|16.56|16.48|2
1724959500000|2024-08-29 19:25:00|16.56|16.48|16.52|16.44|16.57|16.49|16.48|16.4|5
1724959800000|2024-08-29 19:30:00|16.51|16.43|16.48|16.4|16.52|16.44|16.47|16.39|6
1724960100000|2024-08-29 19:35:00|16.49|16.41|16.47|16.39|16.52|16.44|16.42|16.34|3
1724960400000|2024-08-29 19:40:00|16.46|16.38|16.52|16.44|16.52|16.44|16.44|16.36|2
1724960700000|2024-08-29 19:45:00|16.51|16.43|16.53|16.45|16.53|16.45|16.48|16.4|16
1724961000000|2024-08-29 19:50:00|16.52|16.44|16.57|16.49|16.57|16.49|16.49|16.41|6
1724961300000|2024-08-29 19:55:00|16.59|16.51|16.6|16.35|16.61|16.52|16.52|16.35|34
1724976900000|2024-08-30 00:15:00|16.58|16.28|16.59|16.29|16.59|16.29|16.58|16.28|6
1724977200000|2024-08-30 00:20:00|16.58|16.28|16.46|16.38|16.62|16.39|16.44|16.27|34
1724977500000|2024-08-30 00:25:00|16.44|16.36|16.32|16.24|16.44|16.36|16.29|16.21|36
1724977800000|2024-08-30 00:30:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|16
1724978100000|2024-08-30 00:35:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|14
1724978400000|2024-08-30 00:40:00|16.39|16.14|16.24|16.16|16.39|16.21|16.24|16.14|16
1724978700000|2024-08-30 00:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979000000|2024-08-30 00:50:00|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|0
1724979300000|2024-08-30 00:55:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1724979600000|2024-08-30 01:00:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1724979900000|2024-08-30 01:05:00|||||||||3
1724980500000|2024-08-30 01:15:00|16.24|16.16|16.24|16.16|16.25|16.17|16.23|16.15|0
1724981400000|2024-08-30 01:30:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1724981700000|2024-08-30 01:35:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724982000000|2024-08-30 01:40:00|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1724982900000|2024-08-30 01:55:00|16.24|16.16|16.24|16.16|16.27|16.19|16.23|16.15|0
1724983200000|2024-08-30 02:00:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724983500000|2024-08-30 02:05:00|16.24|16.16|16.36|16.28|16.43|16.31|16.24|16.16|9
1724983800000|2024-08-30 02:10:00|16.35|16.27|16.46|16.38|16.52|16.4|16.35|16.27|2
1724984100000|2024-08-30 02:15:00|16.43|16.35|16.55|16.3|16.55|16.41|16.39|16.23|2
1724984400000|2024-08-30 02:20:00|16.45|16.37|16.38|16.3|16.45|16.37|16.36|16.28|0
1724984700000|2024-08-30 02:25:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1724985000000|2024-08-30 02:30:00|16.36|16.28|16.37|16.29|16.37|16.29|16.34|16.26|1
1724985300000|2024-08-30 02:35:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1724985600000|2024-08-30 02:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724985900000|2024-08-30 02:45:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1724986200000|2024-08-30 02:50:00|16.37|16.29|16.33|16.25|16.38|16.3|16.33|16.25|1
1724986500000|2024-08-30 02:55:00|16.47|16.22|16.41|16.33|16.52|16.35|16.4|16.22|3
1724987400000|2024-08-30 03:10:00|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|0
1724987700000|2024-08-30 03:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724988000000|2024-08-30 03:20:00|16.42|16.34|16.36|16.28|16.42|16.34|16.36|16.28|3
1724988300000|2024-08-30 03:25:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724988600000|2024-08-30 03:30:00|16.33|16.25|16.35|16.27|16.35|16.27|16.32|16.24|5
1724988900000|2024-08-30 03:35:00|16.45|16.2|16.36|16.28|16.46|16.28|16.36|16.2|0
1724989200000|2024-08-30 03:40:00|16.46|16.21|16.35|16.27|16.46|16.28|16.35|16.21|0
1724989800000|2024-08-30 03:50:00|16.38|16.3|16.35|16.27|16.45|16.34|16.34|16.2|0
1724990400000|2024-08-30 04:00:00|16.42|16.17|16.35|16.27|16.42|16.27|16.35|16.17|0
1724990700000|2024-08-30 04:05:00|16.34|16.26|16.35|16.27|16.46|16.31|16.34|16.17|5
1724991000000|2024-08-30 04:10:00|16.45|16.2|16.45|16.2|16.46|16.3|16.34|16.2|2
1724991600000|2024-08-30 04:20:00|16.47|16.22|16.45|16.2|16.47|16.22|16.45|16.2|0
1724991900000|2024-08-30 04:25:00|16.47|16.22|16.47|16.22|16.47|16.31|16.34|16.19|2
1724992200000|2024-08-30 04:30:00|16.46|16.21|16.35|16.27|16.46|16.31|16.35|16.2|0
1724992500000|2024-08-30 04:35:00|16.42|16.17|16.34|16.26|16.42|16.31|16.34|16.17|0
1724992800000|2024-08-30 04:40:00|16.33|16.25|16.41|16.16|16.41|16.29|16.31|16.16|0
1724993400000|2024-08-30 04:50:00|16.35|16.27|16.32|16.24|16.35|16.27|16.3|16.22|0
1724994000000|2024-08-30 05:00:00|16.36|16.28|16.32|16.24|16.37|16.29|16.32|16.24|4
1724994300000|2024-08-30 05:05:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995200000|2024-08-30 05:20:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724995500000|2024-08-30 05:25:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995800000|2024-08-30 05:30:00|16.33|16.25|16.32|16.24|16.4|16.27|16.3|16.15|7
1724996100000|2024-08-30 05:35:00|16.3|16.22|16.3|16.22|16.32|16.24|16.27|16.19|0
1724996400000|2024-08-30 05:40:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|4
1724996700000|2024-08-30 05:45:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997000000|2024-08-30 05:50:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997600000|2024-08-30 06:00:00|16.37|16.29|16.32|16.24|16.38|16.3|16.31|16.23|36
1724997900000|2024-08-30 06:05:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|2
1724998200000|2024-08-30 06:10:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|5
1724998500000|2024-08-30 06:15:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724999700000|2024-08-30 06:35:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|9
1725000600000|2024-08-30 06:50:00|||||||||20
1725001200000|2024-08-30 07:00:00|16.34|16.26|16.35|16.27|16.35|16.27|16.33|16.25|7
1725001500000|2024-08-30 07:05:00|16.33|16.25|16.3|16.22|16.34|16.26|16.3|16.22|45
1725001800000|2024-08-30 07:10:00|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|4
1725002100000|2024-08-30 07:15:00|||||||||5
1725002400000|2024-08-30 07:20:00|||||||||5
1725002700000|2024-08-30 07:25:00|||||||||2
1725003000000|2024-08-30 07:30:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|2
1725003300000|2024-08-30 07:35:00|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|53
1725003600000|2024-08-30 07:40:00|||||||||1
1725003900000|2024-08-30 07:45:00|16.29|16.21|16.33|16.25|16.33|16.25|16.28|16.2|241
1725004200000|2024-08-30 07:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|71
1725004500000|2024-08-30 07:55:00|16.31|16.23|16.36|16.28|16.36|16.28|16.31|16.23|96
1725005100000|2024-08-30 08:05:00|||||||||4
1725005400000|2024-08-30 08:10:00|||||||||14
1725005700000|2024-08-30 08:15:00|||||||||1
1725006000000|2024-08-30 08:20:00|||||||||2
1725006300000|2024-08-30 08:25:00|||||||||1
1725006600000|2024-08-30 08:30:00|||||||||8
1725006900000|2024-08-30 08:35:00|||||||||16
1725007800000|2024-08-30 08:50:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1725008100000|2024-08-30 08:55:00|||||||||10
1725008400000|2024-08-30 09:00:00|||||||||65
1725008700000|2024-08-30 09:05:00|||||||||2
1724631300000|2024-08-26 00:15:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724631600000|2024-08-26 00:20:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724631900000|2024-08-26 00:25:00|||||||||1
1724632200000|2024-08-26 00:30:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|3
1724632800000|2024-08-26 00:40:00|16.11|16.03|16.17|16.09|16.23|16.09|16.11|15.98|4
1724633100000|2024-08-26 00:45:00|16.23|15.98|16.16|16.08|16.23|16.08|16.1|15.98|0
1724633400000|2024-08-26 00:50:00|16.23|15.98|16.23|15.98|16.23|16.08|16.1|15.98|0
1724633700000|2024-08-26 00:55:00|16.16|16.08|16.23|15.98|16.23|16.1|16.16|15.98|1
1724634900000|2024-08-26 01:15:00|16.24|15.99|16.23|15.98|16.24|15.99|16.23|15.98|0
1724636100000|2024-08-26 01:35:00|16.24|15.99|16.26|16.01|16.26|16.01|16.24|15.99|0
1724636700000|2024-08-26 01:45:00|16.24|15.99|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637300000|2024-08-26 01:55:00|16.28|16.03|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637600000|2024-08-26 02:00:00|16.24|15.99|16.21|16.13|16.24|16.13|16.17|15.94|1
1724637900000|2024-08-26 02:05:00|16.19|16.11|16.24|15.99|16.24|16.13|16.11|15.95|2
1724638200000|2024-08-26 02:10:00|16.17|16.09|16.26|16.01|16.28|16.13|16.17|15.99|0
1724639100000|2024-08-26 02:25:00|16.24|15.99|16.18|16.1|16.24|16.1|16.14|15.99|0
1724642700000|2024-08-26 03:25:00|16.17|16.09|16.14|16.06|16.31|16.12|16.12|16|80
1724643000000|2024-08-26 03:30:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724643300000|2024-08-26 03:35:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724643600000|2024-08-26 03:40:00|16.18|16.1|16.17|16.09|16.18|16.1|16.14|16.06|0
1724643900000|2024-08-26 03:45:00|||||||||5
1724644200000|2024-08-26 03:50:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724644500000|2024-08-26 03:55:00|16.26|16.01|16.26|16.01|16.26|16.11|16.19|16.01|0
1724644800000|2024-08-26 04:00:00|16.2|16.12|16.2|16.12|16.26|16.12|16.2|16.01|0
1724645100000|2024-08-26 04:05:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724645400000|2024-08-26 04:10:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724646000000|2024-08-26 04:20:00|16.26|16.01|16.2|16.12|16.26|16.12|16.2|16.01|0
1724648700000|2024-08-26 05:05:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724649000000|2024-08-26 05:10:00|16.2|16.12|16.19|16.11|16.2|16.12|16.18|16.1|3
1724650200000|2024-08-26 05:30:00|16.25|16|16.15|16.07|16.25|16.11|16.15|16|0
1724650500000|2024-08-26 05:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724650800000|2024-08-26 05:40:00|16.12|16.04|16.09|16.01|16.12|16.04|16.08|16|1
1724651100000|2024-08-26 05:45:00|16.1|16.02|16.05|15.97|16.16|16.02|16.05|15.91|5
1724651400000|2024-08-26 05:50:00|16.07|15.99|16.07|15.99|16.11|16.03|16.07|15.99|3
1724651700000|2024-08-26 05:55:00|16.05|15.97|16.06|15.98|16.07|15.99|16.03|15.95|0
1724652000000|2024-08-26 06:00:00|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1724652300000|2024-08-26 06:05:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|9
1724652900000|2024-08-26 06:15:00|||||||||1
1724653800000|2024-08-26 06:30:00|||||||||4
1724654400000|2024-08-26 06:40:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|46
1724655300000|2024-08-26 06:55:00|||||||||1
1724655600000|2024-08-26 07:00:00|16.04|15.96|16.04|15.96|16.09|16.01|15.99|15.91|88
1724655900000|2024-08-26 07:05:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|2
1724656200000|2024-08-26 07:10:00|16.05|15.97|16.04|15.96|16.09|16.01|16.04|15.96|20
1724656500000|2024-08-26 07:15:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|14
1724656800000|2024-08-26 07:20:00|16.05|15.97|16.08|16|16.09|16.01|16.04|15.96|16
1724657100000|2024-08-26 07:25:00|16.09|16.01|16.09|16.01|16.09|16.01|16.08|16|0
1724657400000|2024-08-26 07:30:00|16.08|16|16.09|16.01|16.09|16.01|16.08|16|5
1724657700000|2024-08-26 07:35:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|208
1724658000000|2024-08-26 07:40:00|||||||||9
1724658300000|2024-08-26 07:45:00|16.11|16.03|16.13|16.05|16.13|16.05|16.09|16.01|80
1724658900000|2024-08-26 07:55:00|16.08|16|16.08|16|16.13|16.05|16.08|16|272
1724659200000|2024-08-26 08:00:00|16.12|16.04|16.08|16|16.12|16.04|16.08|16|42
1724659500000|2024-08-26 08:05:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|295
1724659800000|2024-08-26 08:10:00|16.08|16|16.07|15.99|16.08|16|16.03|15.95|210
1724660100000|2024-08-26 08:15:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|113
1724660400000|2024-08-26 08:20:00|16.07|15.99|16.06|15.98|16.08|16|16.05|15.97|158
1724660700000|2024-08-26 08:25:00|16.04|15.96|16.05|15.97|16.06|15.98|16.03|15.95|7
1724661000000|2024-08-26 08:30:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|1
1724661300000|2024-08-26 08:35:00|16.04|15.96|16.05|15.97|16.08|16|16.04|15.96|28
1724661600000|2024-08-26 08:40:00|16.07|15.99|16.05|15.97|16.08|16|16.05|15.97|31
1724662500000|2024-08-26 08:55:00|||||||||4
1724662800000|2024-08-26 09:00:00|||||||||5
1724663100000|2024-08-26 09:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.05|15.97|61
1724663400000|2024-08-26 09:10:00|||||||||20
1724663700000|2024-08-26 09:15:00|||||||||1
1724664000000|2024-08-26 09:20:00|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|42
1724664300000|2024-08-26 09:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|151
1724664600000|2024-08-26 09:30:00|||||||||22
1724665200000|2024-08-26 09:40:00|16.07|15.99|16.09|16.01|16.09|16.01|16.05|15.97|105
1724665500000|2024-08-26 09:45:00|||||||||1
1724665800000|2024-08-26 09:50:00|16.1|16.02|16.1|16.02|16.1|16.02|16.09|16.01|3
1724666100000|2024-08-26 09:55:00|||||||||6
1724666400000|2024-08-26 10:00:00|||||||||3
1724666700000|2024-08-26 10:05:00|||||||||82
1724667000000|2024-08-26 10:10:00|||||||||2
1724667300000|2024-08-26 10:15:00|||||||||1
1724667600000|2024-08-26 10:20:00|||||||||11
1724668200000|2024-08-26 10:30:00|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|6
1724668500000|2024-08-26 10:35:00|||||||||6
1724669100000|2024-08-26 10:45:00|||||||||1
1724669400000|2024-08-26 10:50:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|4
1724670000000|2024-08-26 11:00:00|||||||||2
1724670600000|2024-08-26 11:10:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|47
1724670900000|2024-08-26 11:15:00|||||||||12
1724671200000|2024-08-26 11:20:00|||||||||268
1724671500000|2024-08-26 11:25:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|17
1724671800000|2024-08-26 11:30:00|||||||||47
1724672100000|2024-08-26 11:35:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|36
1724672400000|2024-08-26 11:40:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|32
1724672700000|2024-08-26 11:45:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|117
1724673000000|2024-08-26 11:50:00|16.1|16.02|16.09|16.01|16.11|16.03|16.09|16.01|5
1724673300000|2024-08-26 11:55:00|16.08|16|16.08|16|16.09|16.01|16.08|16|24
1724673600000|2024-08-26 12:00:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1724673900000|2024-08-26 12:05:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|143
1724674200000|2024-08-26 12:10:00|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|71
1724674500000|2024-08-26 12:15:00|||||||||1
1724674800000|2024-08-26 12:20:00|||||||||9
1724675400000|2024-08-26 12:30:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|5
1724676000000|2024-08-26 12:40:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|9
1724676300000|2024-08-26 12:45:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|98
1724676600000|2024-08-26 12:50:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|20
1724676900000|2024-08-26 12:55:00|||||||||43
1724677500000|2024-08-26 13:05:00|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|12
1724677800000|2024-08-26 13:10:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|71
1724678100000|2024-08-26 13:15:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1724678700000|2024-08-26 13:25:00|||||||||5
1724679000000|2024-08-26 13:30:00|16.11|16.03|16.16|16.08|16.16|16.08|16.11|16.03|83
1724679300000|2024-08-26 13:35:00|16.2|16.12|16.2|16.12|16.2|16.12|16.15|16.07|86
1724679600000|2024-08-26 13:40:00|16.18|16.1|16.19|16.11|16.24|16.16|16.15|16.07|259
1724679900000|2024-08-26 13:45:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|33
1724680200000|2024-08-26 13:50:00|16.19|16.11|16.2|16.12|16.2|16.12|16.15|16.07|27
1724680500000|2024-08-26 13:55:00|16.19|16.11|16.15|16.07|16.19|16.11|16.15|16.07|12
1724680800000|2024-08-26 14:00:00|16.14|16.06|16.15|16.07|16.19|16.11|16.14|16.06|18
1724681100000|2024-08-26 14:05:00|16.16|16.08|16.19|16.11|16.2|16.12|16.15|16.07|50
1724681400000|2024-08-26 14:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|85
1724681700000|2024-08-26 14:15:00|16.2|16.12|16.2|16.12|16.24|16.16|16.15|16.07|72
1724682000000|2024-08-26 14:20:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|18
1724682300000|2024-08-26 14:25:00|16.2|16.12|16.2|16.12|16.24|16.16|16.19|16.11|67
1724682600000|2024-08-26 14:30:00|16.24|16.16|16.29|16.21|16.29|16.21|16.19|16.11|84
1724682900000|2024-08-26 14:35:00|16.34|16.26|16.36|16.28|16.39|16.31|16.34|16.26|284
1724683200000|2024-08-26 14:40:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|42
1724683500000|2024-08-26 14:45:00|16.38|16.3|16.3|16.22|16.38|16.3|16.3|16.22|520
1724683800000|2024-08-26 14:50:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|105
1724684100000|2024-08-26 14:55:00|16.29|16.21|16.25|16.17|16.3|16.22|16.25|16.17|49
1724684400000|2024-08-26 15:00:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|92
1724684700000|2024-08-26 15:05:00|16.27|16.19|16.27|16.19|16.3|16.22|16.25|16.17|147
1724685000000|2024-08-26 15:10:00|16.26|16.18|16.22|16.14|16.3|16.22|16.22|16.14|94
1724685300000|2024-08-26 15:15:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|215
1724685600000|2024-08-26 15:20:00|16.29|16.21|16.27|16.19|16.29|16.21|16.22|16.14|264
1724685900000|2024-08-26 15:25:00|16.3|16.22|16.31|16.23|16.32|16.24|16.27|16.19|624
1724686200000|2024-08-26 15:30:00|16.35|16.27|16.36|16.28|16.36|16.28|16.34|16.26|88
1724686500000|2024-08-26 15:35:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|6
1724686800000|2024-08-26 15:40:00|16.36|16.28|16.34|16.26|16.37|16.29|16.32|16.24|20
1724687100000|2024-08-26 15:45:00|16.36|16.28|16.32|16.24|16.41|16.33|16.32|16.24|130
1724687400000|2024-08-26 15:50:00|16.34|16.26|16.41|16.33|16.41|16.33|16.32|16.24|15
1724687700000|2024-08-26 15:55:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|330
1724688000000|2024-08-26 16:00:00|16.43|16.35|16.41|16.33|16.45|16.37|16.41|16.33|9
1724688300000|2024-08-26 16:05:00|16.45|16.37|16.41|16.33|16.46|16.38|16.41|16.33|8
1724688600000|2024-08-26 16:10:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724688900000|2024-08-26 16:15:00|16.4|16.32|16.36|16.28|16.41|16.33|16.36|16.28|6
1724689200000|2024-08-26 16:20:00|16.32|16.24|16.22|16.14|16.32|16.24|16.22|16.14|62
1724689500000|2024-08-26 16:25:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|13
1724689800000|2024-08-26 16:30:00|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|35
1724690100000|2024-08-26 16:35:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|3
1724690400000|2024-08-26 16:40:00|16.21|16.13|16.21|16.13|16.21|16.13|16.19|16.11|0
1724690700000|2024-08-26 16:45:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|13
1724691000000|2024-08-26 16:50:00|16.19|16.11|16.21|16.13|16.24|16.16|16.19|16.11|30
1724691300000|2024-08-26 16:55:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|1
1724691600000|2024-08-26 17:00:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|5
1724691900000|2024-08-26 17:05:00|16.21|16.13|16.21|16.13|16.22|16.14|16.17|16.09|44
1724692200000|2024-08-26 17:10:00|16.22|16.14|16.16|16.08|16.22|16.14|16.16|16.08|2
1724692500000|2024-08-26 17:15:00|16.17|16.09|16.17|16.09|16.21|16.13|16.16|16.08|30
1724692800000|2024-08-26 17:20:00|16.16|16.08|16.12|16.04|16.16|16.08|16.11|16.03|9
1724693100000|2024-08-26 17:25:00|16.11|16.03|16.11|16.03|16.12|16.04|16.07|15.99|16
1724693700000|2024-08-26 17:35:00|16.12|16.04|16.21|16.13|16.21|16.13|16.12|16.04|20
1724694000000|2024-08-26 17:40:00|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|7
1724694300000|2024-08-26 17:45:00|16.25|16.17|16.31|16.23|16.31|16.23|16.25|16.17|14
1724694600000|2024-08-26 17:50:00|16.33|16.25|16.32|16.24|16.36|16.28|16.32|16.24|20
1724694900000|2024-08-26 17:55:00|16.36|16.28|16.36|16.28|16.36|16.28|16.32|16.24|24
1724695200000|2024-08-26 18:00:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|6
1724695500000|2024-08-26 18:05:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|2
1724695800000|2024-08-26 18:10:00|16.34|16.26|16.31|16.23|16.36|16.28|16.31|16.23|8
1724696100000|2024-08-26 18:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|3
1724696400000|2024-08-26 18:20:00|16.29|16.21|16.26|16.18|16.29|16.21|16.24|16.16|3
1724696700000|2024-08-26 18:25:00|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724697000000|2024-08-26 18:30:00|16.25|16.17|16.23|16.15|16.26|16.18|16.23|16.15|3
1724697300000|2024-08-26 18:35:00|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|8
1724697600000|2024-08-26 18:40:00|16.16|16.08|16.17|16.09|16.17|16.09|16.13|16.05|1
1724697900000|2024-08-26 18:45:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|9
1724698200000|2024-08-26 18:50:00|16.18|16.1|16.17|16.09|16.18|16.1|16.12|16.04|13
1724698500000|2024-08-26 18:55:00|16.15|16.07|16.12|16.04|16.17|16.09|16.12|16.04|0
1724698800000|2024-08-26 19:00:00|16.13|16.05|16.12|16.04|16.13|16.05|16.08|16|10
1724699700000|2024-08-26 19:15:00|16.15|16.07|16.12|16.04|16.15|16.07|16.08|16|0
1724700000000|2024-08-26 19:20:00|16.13|16.05|16.13|16.05|16.13|16.05|16.12|16.04|0
1724700300000|2024-08-26 19:25:00|16.12|16.04|16.13|16.05|16.17|16.09|16.12|16.04|12
1724700600000|2024-08-26 19:30:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|8
1724700900000|2024-08-26 19:35:00|||||||||6
1724701200000|2024-08-26 19:40:00|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|5
1724701800000|2024-08-26 19:50:00|16.15|16.07|16.14|16.06|16.17|16.09|16.12|16.04|40
1724702100000|2024-08-26 19:55:00|16.16|16.08|16.17|16.09|16.21|16.13|16.14|16.06|49
1724717700000|2024-08-27 00:15:00|16.38|16.08|16.38|16.08|16.42|16.12|16.38|16.08|0
1724718000000|2024-08-27 00:20:00|16.4|16.1|16.36|16.11|16.4|16.11|16.36|16.06|0
1724718300000|2024-08-27 00:25:00|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1724718600000|2024-08-27 00:30:00|16.33|16.08|16.34|16.09|16.34|16.09|16.33|16.08|0
1724718900000|2024-08-27 00:35:00|16.23|16.15|16.18|16.1|16.23|16.15|16.18|16.1|0
1724719200000|2024-08-27 00:40:00|16.17|16.09|16.31|16.06|16.32|16.1|16.17|16.06|1
1724719500000|2024-08-27 00:45:00|||||||||1
1724719800000|2024-08-27 00:50:00|16.33|16.08|16.35|16.05|16.37|16.09|16.33|16.05|0
1724720100000|2024-08-27 00:55:00|16.3|16.22|16.22|16.14|16.38|16.22|16.22|16.04|1
1724720700000|2024-08-27 01:05:00|16.23|16.15|16.21|15.96|16.3|16.17|16.1|15.96|88
1724721000000|2024-08-27 01:10:00|16.1|16.02|16.09|16.01|16.12|16.04|16.05|15.97|22
1724721300000|2024-08-27 01:15:00|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|0
1724721600000|2024-08-27 01:20:00|16.09|16.01|16.07|15.99|16.1|16.02|16.05|15.97|9
1724721900000|2024-08-27 01:25:00|16.05|15.97|16.06|15.98|16.07|15.99|16.05|15.97|2
1724722200000|2024-08-27 01:30:00|16.17|15.92|16.06|15.98|16.17|16.03|16.06|15.92|0
1724722800000|2024-08-27 01:40:00|16.17|15.92|16.06|15.98|16.17|16.03|16.06|15.92|0
1724724900000|2024-08-27 02:15:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1724725200000|2024-08-27 02:20:00|16.11|16.03|16.08|16|16.11|16.03|16.08|16|0
1724725500000|2024-08-27 02:25:00|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|6
1724725800000|2024-08-27 02:30:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726100000|2024-08-27 02:35:00|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726400000|2024-08-27 02:40:00|16.07|15.99|16.09|16.01|16.11|16.03|16.07|15.99|5
1724726700000|2024-08-27 02:45:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724727300000|2024-08-27 02:55:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724727600000|2024-08-27 03:00:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1724728200000|2024-08-27 03:10:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|11
1724729100000|2024-08-27 03:25:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724729400000|2024-08-27 03:30:00|16.25|16|16.26|16.01|16.26|16.01|16.25|16|10
1724730300000|2024-08-27 03:45:00|16.23|15.98|16.26|16.01|16.26|16.01|16.23|15.98|0
1724730600000|2024-08-27 03:50:00|16.18|16.1|16.18|16.1|16.29|16.11|16.18|16.04|11
1724731500000|2024-08-27 04:05:00|16.28|16.03|16.18|16.1|16.29|16.1|16.18|16.03|0
1724732700000|2024-08-27 04:25:00|16.16|16.08|16.18|16.1|16.22|16.14|16.16|16.08|0
1724733000000|2024-08-27 04:30:00|16.16|16.08|16.17|16.09|16.29|16.15|16.16|16.04|5
1724733300000|2024-08-27 04:35:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724735700000|2024-08-27 05:15:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724736000000|2024-08-27 05:20:00|16.29|16.04|16.18|16.1|16.29|16.11|16.18|16.04|0
1724736300000|2024-08-27 05:25:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1724736600000|2024-08-27 05:30:00|16.15|16.07|16.18|16.1|16.19|16.11|16.15|16.07|0
1724736900000|2024-08-27 05:35:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724737500000|2024-08-27 05:45:00|16.33|16.08|16.19|16.11|16.35|16.14|16.19|16.04|0
1724737800000|2024-08-27 05:50:00|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|0
1724738100000|2024-08-27 05:55:00|||||||||2
1724738400000|2024-08-27 06:00:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|5
1724739000000|2024-08-27 06:10:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724739300000|2024-08-27 06:15:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1724740800000|2024-08-27 06:40:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724741100000|2024-08-27 06:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724741700000|2024-08-27 06:55:00|16.25|16.17|16.26|16.18|16.27|16.19|16.24|16.16|3
1724742000000|2024-08-27 07:00:00|16.24|16.16|16.2|16.12|16.24|16.16|16.19|16.11|84
1724742300000|2024-08-27 07:05:00|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|21
1724742600000|2024-08-27 07:10:00|16.19|16.11|16.19|16.11|16.19|16.11|16.15|16.07|54
1724742900000|2024-08-27 07:15:00|16.2|16.12|16.19|16.11|16.24|16.16|16.19|16.11|37
1724743200000|2024-08-27 07:20:00|16.2|16.12|16.24|16.16|16.24|16.16|16.19|16.11|221
1724743500000|2024-08-27 07:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|23
1724743800000|2024-08-27 07:30:00|16.24|16.16|16.24|16.16|16.24|16.16|16.2|16.12|49
1724744100000|2024-08-27 07:35:00|16.28|16.2|16.29|16.21|16.29|16.21|16.24|16.16|447
1724744400000|2024-08-27 07:40:00|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|18
1724745000000|2024-08-27 07:50:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|201
1724745300000|2024-08-27 07:55:00|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1724745600000|2024-08-27 08:00:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|202
1724745900000|2024-08-27 08:05:00|||||||||13
1724746200000|2024-08-27 08:10:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|50
1724747100000|2024-08-27 08:25:00|||||||||310
1724747400000|2024-08-27 08:30:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|96
1724747700000|2024-08-27 08:35:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|72
1724748000000|2024-08-27 08:40:00|16.23|16.15|16.21|16.13|16.24|16.16|16.21|16.13|117
1724748600000|2024-08-27 08:50:00|16.23|16.15|16.25|16.17|16.26|16.18|16.23|16.15|116
1724749500000|2024-08-27 09:05:00|||||||||1
1724749800000|2024-08-27 09:10:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|1
1724750100000|2024-08-27 09:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|3
1724750400000|2024-08-27 09:20:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|3
1724750700000|2024-08-27 09:25:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|4
1724751000000|2024-08-27 09:30:00|||||||||1
1724751300000|2024-08-27 09:35:00|16.28|16.2|16.3|16.22|16.3|16.22|16.26|16.18|44
1724751600000|2024-08-27 09:40:00|16.31|16.23|16.31|16.23|16.35|16.27|16.29|16.21|132
1724752200000|2024-08-27 09:50:00|||||||||4
1724752500000|2024-08-27 09:55:00|||||||||2
1724752800000|2024-08-27 10:00:00|||||||||1
1724753100000|2024-08-27 10:05:00|||||||||45
1724753400000|2024-08-27 10:10:00|||||||||11
1724753700000|2024-08-27 10:15:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|14
1724754000000|2024-08-27 10:20:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|30
1724754300000|2024-08-27 10:25:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|19
1724754900000|2024-08-27 10:35:00|||||||||65
1724755200000|2024-08-27 10:40:00|||||||||1
1724755800000|2024-08-27 10:50:00|16.3|16.22|16.3|16.22|16.31|16.23|16.26|16.18|21
1724756100000|2024-08-27 10:55:00|16.28|16.2|16.28|16.2|16.3|16.22|16.26|16.18|30
1724756400000|2024-08-27 11:00:00|16.3|16.22|16.3|16.22|16.31|16.23|16.28|16.2|63
1724756700000|2024-08-27 11:05:00|16.28|16.2|16.27|16.19|16.3|16.22|16.27|16.19|12
1724757000000|2024-08-27 11:10:00|||||||||5
1724757300000|2024-08-27 11:15:00|||||||||10
1724757600000|2024-08-27 11:20:00|||||||||1
1724757900000|2024-08-27 11:25:00|||||||||1
1724758200000|2024-08-27 11:30:00|16.25|16.17|16.22|16.14|16.27|16.19|16.2|16.12|29
1724758500000|2024-08-27 11:35:00|||||||||2
1724758800000|2024-08-27 11:40:00|||||||||15
1724759400000|2024-08-27 11:50:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|45
1724760000000|2024-08-27 12:00:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|53
1724760300000|2024-08-27 12:05:00|||||||||1
1724760600000|2024-08-27 12:10:00|||||||||1
1724761200000|2024-08-27 12:20:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|177
1724761500000|2024-08-27 12:25:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|4
1724761800000|2024-08-27 12:30:00|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|5
1724762100000|2024-08-27 12:35:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|43
1724762400000|2024-08-27 12:40:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724762700000|2024-08-27 12:45:00|16.34|16.26|16.37|16.29|16.37|16.29|16.32|16.24|147
1724763000000|2024-08-27 12:50:00|16.41|16.33|16.41|16.33|16.44|16.36|16.41|16.33|660
1724763300000|2024-08-27 12:55:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|32
1724763600000|2024-08-27 13:00:00|16.43|16.35|16.46|16.38|16.46|16.38|16.41|16.33|54
1724763900000|2024-08-27 13:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|63
1724764200000|2024-08-27 13:10:00|16.43|16.35|16.44|16.36|16.44|16.36|16.4|16.32|66
1724764500000|2024-08-27 13:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|49
1724765100000|2024-08-27 13:25:00|16.37|16.29|16.36|16.28|16.39|16.31|16.36|16.28|47
1724765400000|2024-08-27 13:30:00|16.37|16.29|16.41|16.33|16.46|16.38|16.36|16.28|133
1724765700000|2024-08-27 13:35:00|16.39|16.31|16.46|16.38|16.46|16.38|16.39|16.31|165
1724766000000|2024-08-27 13:40:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|200
1724766300000|2024-08-27 13:45:00|16.42|16.34|16.41|16.33|16.46|16.38|16.37|16.29|34
1724766600000|2024-08-27 13:50:00|16.39|16.31|16.37|16.29|16.42|16.34|16.37|16.29|72
1724766900000|2024-08-27 13:55:00|16.41|16.33|16.41|16.33|16.42|16.34|16.37|16.29|78
1724767200000|2024-08-27 14:00:00|16.37|16.29|16.37|16.29|16.42|16.34|16.37|16.29|52
1724767500000|2024-08-27 14:05:00|16.36|16.28|16.37|16.29|16.39|16.31|16.36|16.28|30
1724767800000|2024-08-27 14:10:00|16.36|16.28|16.41|16.33|16.42|16.34|16.34|16.26|56
1724768100000|2024-08-27 14:15:00|16.37|16.29|16.42|16.34|16.42|16.34|16.37|16.29|59
1724768400000|2024-08-27 14:20:00|16.41|16.33|16.38|16.3|16.42|16.34|16.37|16.29|288
1724768700000|2024-08-27 14:25:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|124
1724769000000|2024-08-27 14:30:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|165
1724769300000|2024-08-27 14:35:00|16.37|16.29|16.34|16.26|16.38|16.3|16.33|16.25|120
1724769600000|2024-08-27 14:40:00|16.36|16.28|16.38|16.3|16.38|16.3|16.34|16.26|11
1724769900000|2024-08-27 14:45:00|16.36|16.28|16.38|16.3|16.38|16.3|16.33|16.25|86
1724770200000|2024-08-27 14:50:00|16.34|16.26|16.33|16.25|16.38|16.3|16.33|16.25|95
1724770500000|2024-08-27 14:55:00|||||||||15
1724770800000|2024-08-27 15:00:00|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|67
1724771100000|2024-08-27 15:05:00|16.31|16.23|16.28|16.2|16.33|16.25|16.28|16.2|98
1724771400000|2024-08-27 15:10:00|16.29|16.21|16.33|16.25|16.33|16.25|16.28|16.2|81
1724771700000|2024-08-27 15:15:00|16.29|16.21|16.34|16.26|16.38|16.3|16.29|16.21|53
1724772000000|2024-08-27 15:20:00|||||||||23
1724772300000|2024-08-27 15:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|340
1724772600000|2024-08-27 15:30:00|16.43|16.35|16.44|16.36|16.48|16.4|16.39|16.31|303
1724772900000|2024-08-27 15:35:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|2
1724773200000|2024-08-27 15:40:00|16.41|16.33|16.39|16.31|16.44|16.36|16.36|16.28|46
1724773500000|2024-08-27 15:45:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|17
1724773800000|2024-08-27 15:50:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|15
1724774100000|2024-08-27 15:55:00|16.38|16.3|16.36|16.28|16.39|16.31|16.36|16.28|26
1724774400000|2024-08-27 16:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|0
1724774700000|2024-08-27 16:05:00|16.36|16.28|16.39|16.31|16.39|16.31|16.34|16.26|13
1724775000000|2024-08-27 16:10:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|4
1724775600000|2024-08-27 16:20:00|16.36|16.28|16.34|16.26|16.38|16.3|16.34|16.26|4
1724775900000|2024-08-27 16:25:00|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|11
1724776200000|2024-08-27 16:30:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724776800000|2024-08-27 16:40:00|16.35|16.27|16.33|16.25|16.38|16.3|16.33|16.25|107
1724777100000|2024-08-27 16:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|21
1724777400000|2024-08-27 16:50:00|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|19
1724778300000|2024-08-27 17:05:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|20
1724778600000|2024-08-27 17:10:00|||||||||1
1724778900000|2024-08-27 17:15:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|5
1724779500000|2024-08-27 17:25:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|9
1724779800000|2024-08-27 17:30:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1724780400000|2024-08-27 17:40:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|11
1724780700000|2024-08-27 17:45:00|||||||||1
1724781300000|2024-08-27 17:55:00|||||||||3
1724782200000|2024-08-27 18:10:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|69
1724782500000|2024-08-27 18:15:00|16.18|16.1|16.16|16.08|16.18|16.1|16.15|16.07|6
1724782800000|2024-08-27 18:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.16|16.08|13
1724784000000|2024-08-27 18:40:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|50
1724784300000|2024-08-27 18:45:00|16.2|16.12|16.2|16.12|16.2|16.12|16.17|16.09|16
1724784600000|2024-08-27 18:50:00|16.17|16.09|16.16|16.08|16.17|16.09|16.15|16.07|4
1724784900000|2024-08-27 18:55:00|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1724785200000|2024-08-27 19:00:00|16.16|16.08|16.2|16.12|16.2|16.12|16.15|16.07|12
1724785500000|2024-08-27 19:05:00|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|5
1724785800000|2024-08-27 19:10:00|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|5
1724787300000|2024-08-27 19:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724787900000|2024-08-27 19:45:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|43
1724788200000|2024-08-27 19:50:00|16.14|16.06|16.16|16.08|16.16|16.08|16.12|16.04|41
1724788500000|2024-08-27 19:55:00|16.17|16.09|16.11|16.03|16.21|16.13|16.11|16.03|40
1724804100000|2024-08-28 00:15:00|16.29|15.99|16.26|15.96|16.29|15.99|16.26|15.96|5
1724804400000|2024-08-28 00:20:00|16.24|15.94|15.97|15.89|16.24|15.99|15.95|15.8|25
1724804700000|2024-08-28 00:25:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|25
1724805000000|2024-08-28 00:30:00|15.94|15.86|15.84|15.76|15.94|15.86|15.79|15.71|24
1724805300000|2024-08-28 00:35:00|15.85|15.77|15.88|15.63|15.9|15.77|15.77|15.62|18
1724805600000|2024-08-28 00:40:00|15.83|15.75|15.96|15.71|15.96|15.75|15.83|15.65|7
1724805900000|2024-08-28 00:45:00|15.95|15.7|15.95|15.7|15.95|15.7|15.95|15.7|0
1724806500000|2024-08-28 00:55:00|15.97|15.72|15.89|15.81|15.97|15.82|15.89|15.72|1
1724806800000|2024-08-28 01:00:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|0
1724807100000|2024-08-28 01:05:00|15.89|15.81|15.89|15.64|15.9|15.82|15.79|15.64|4
1724807400000|2024-08-28 01:10:00|15.79|15.71|15.87|15.79|15.94|15.79|15.77|15.69|2
1724807700000|2024-08-28 01:15:00|15.85|15.77|15.86|15.78|15.87|15.79|15.84|15.76|0
1724808000000|2024-08-28 01:20:00|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|69
1724808300000|2024-08-28 01:25:00|15.87|15.79|15.87|15.79|15.91|15.83|15.86|15.78|11
1724808600000|2024-08-28 01:30:00|15.88|15.8|15.93|15.68|16.01|15.86|15.88|15.68|3
1724808900000|2024-08-28 01:35:00|15.96|15.71|15.93|15.68|15.96|15.71|15.93|15.68|0
1724809200000|2024-08-28 01:40:00|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724809500000|2024-08-28 01:45:00|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724809800000|2024-08-28 01:50:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724810100000|2024-08-28 01:55:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|2
1724810700000|2024-08-28 02:05:00|15.88|15.8|15.93|15.68|15.97|15.82|15.88|15.68|1
1724811000000|2024-08-28 02:10:00|15.91|15.66|15.91|15.66|15.93|15.68|15.91|15.66|0
1724811600000|2024-08-28 02:20:00|15.93|15.68|15.91|15.66|15.93|15.68|15.91|15.66|0
1724811900000|2024-08-28 02:25:00|15.93|15.68|15.93|15.68|15.93|15.68|15.91|15.66|0
1724812200000|2024-08-28 02:30:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724813700000|2024-08-28 02:55:00|15.91|15.66|15.93|15.68|15.93|15.68|15.91|15.66|0
1724816100000|2024-08-28 03:35:00|15.94|15.69|15.87|15.79|15.94|15.79|15.87|15.69|0
1724816400000|2024-08-28 03:40:00|15.94|15.69|15.86|15.78|15.94|15.78|15.86|15.67|0
1724816700000|2024-08-28 03:45:00|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817000000|2024-08-28 03:50:00|15.86|15.78|15.92|15.67|15.94|15.79|15.86|15.67|0
1724817300000|2024-08-28 03:55:00|15.93|15.68|15.93|15.68|15.93|15.68|15.92|15.67|0
1724817600000|2024-08-28 04:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724817900000|2024-08-28 04:05:00|15.93|15.68|15.92|15.67|15.93|15.78|15.86|15.67|0
1724818500000|2024-08-28 04:15:00|15.94|15.69|15.93|15.68|15.94|15.69|15.93|15.68|0
1724821500000|2024-08-28 05:05:00|15.87|15.79|15.87|15.79|15.93|15.79|15.87|15.68|0
1724821800000|2024-08-28 05:10:00|15.93|15.68|15.87|15.79|15.97|15.79|15.87|15.68|1
1724822100000|2024-08-28 05:15:00|15.93|15.68|15.94|15.69|15.94|15.69|15.93|15.68|0
1724822400000|2024-08-28 05:20:00|15.87|15.79|15.94|15.69|15.94|15.79|15.87|15.69|0
1724822700000|2024-08-28 05:25:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724823000000|2024-08-28 05:30:00|15.97|15.72|15.88|15.8|15.97|15.8|15.87|15.72|0
1724823900000|2024-08-28 05:45:00|15.99|15.74|15.88|15.8|15.99|15.84|15.87|15.69|55
1724824200000|2024-08-28 05:50:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1724824500000|2024-08-28 05:55:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|10
1724824800000|2024-08-28 06:00:00|15.94|15.86|15.89|15.81|15.94|15.86|15.89|15.81|70
1724825100000|2024-08-28 06:05:00|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|36
1724825700000|2024-08-28 06:15:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|14
1724826600000|2024-08-28 06:30:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|54
1724827500000|2024-08-28 06:45:00|||||||||7
1724827800000|2024-08-28 06:50:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|10
1724828100000|2024-08-28 06:55:00|16.03|15.95|15.99|15.91|16.03|15.95|15.99|15.91|75
1724828400000|2024-08-28 07:00:00|||||||||3
1724828700000|2024-08-28 07:05:00|16.02|15.94|16.01|15.93|16.04|15.96|16|15.92|46
1724829000000|2024-08-28 07:10:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|94
1724829300000|2024-08-28 07:15:00|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|8
1724829600000|2024-08-28 07:20:00|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|120
1724829900000|2024-08-28 07:25:00|||||||||5
1724830200000|2024-08-28 07:30:00|16.03|15.95|16.09|16.01|16.09|16.01|16.03|15.95|23
1724830500000|2024-08-28 07:35:00|16.08|16|16.08|16|16.08|16|16.08|16|1
1724830800000|2024-08-28 07:40:00|16.04|15.96|16.08|16|16.08|16|16.04|15.96|119
1724831100000|2024-08-28 07:45:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|12
1724831400000|2024-08-28 07:50:00|||||||||21
1724831700000|2024-08-28 07:55:00|||||||||12
1724832000000|2024-08-28 08:00:00|||||||||45
1724832300000|2024-08-28 08:05:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1724832600000|2024-08-28 08:10:00|16.06|15.98|16.06|15.98|16.09|16.01|16.04|15.96|43
1724832900000|2024-08-28 08:15:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|84
1724833500000|2024-08-28 08:25:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|5
1724833800000|2024-08-28 08:30:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|4
1724834100000|2024-08-28 08:35:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|16
1724834400000|2024-08-28 08:40:00|||||||||1
1724834700000|2024-08-28 08:45:00|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|14
1724835000000|2024-08-28 08:50:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1724835300000|2024-08-28 08:55:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|151
1724835600000|2024-08-28 09:00:00|||||||||235
1724835900000|2024-08-28 09:05:00|||||||||24
1724836200000|2024-08-28 09:10:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|58
1724836500000|2024-08-28 09:15:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1724836800000|2024-08-28 09:20:00|||||||||13
1724837100000|2024-08-28 09:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|8
1724837400000|2024-08-28 09:30:00|||||||||4
1724837700000|2024-08-28 09:35:00|||||||||1
1724838000000|2024-08-28 09:40:00|||||||||4
1724838300000|2024-08-28 09:45:00|||||||||1
1724838600000|2024-08-28 09:50:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1724838900000|2024-08-28 09:55:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724839200000|2024-08-28 10:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.05|15.97|0
1724839500000|2024-08-28 10:05:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724839800000|2024-08-28 10:10:00|||||||||92
1724840100000|2024-08-28 10:15:00|||||||||4
1724840400000|2024-08-28 10:20:00|||||||||3
1724840700000|2024-08-28 10:25:00|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|719
1724841000000|2024-08-28 10:30:00|16.06|15.98|16.07|15.99|16.1|16.02|16.05|15.97|103
1724841300000|2024-08-28 10:35:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|67
1724841600000|2024-08-28 10:40:00|16.1|16.02|16.1|16.02|16.1|16.02|16.07|15.99|25
1724841900000|2024-08-28 10:45:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|26
1724842200000|2024-08-28 10:50:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|4
1724842500000|2024-08-28 10:55:00|16.14|16.06|16.14|16.06|16.14|16.06|16.1|16.02|375
1724842800000|2024-08-28 11:00:00|16.1|16.02|16.14|16.06|16.14|16.06|16.1|16.02|515
1724843100000|2024-08-28 11:05:00|16.19|16.11|16.19|16.11|16.19|16.11|16.15|16.07|767
1724843400000|2024-08-28 11:10:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|6
1724843700000|2024-08-28 11:15:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|7
1724844000000|2024-08-28 11:20:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|102
1724844300000|2024-08-28 11:25:00|||||||||19
1724844600000|2024-08-28 11:30:00|||||||||15
1724844900000|2024-08-28 11:35:00|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|119
1724845200000|2024-08-28 11:40:00|||||||||7
1724845500000|2024-08-28 11:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|547
1724845800000|2024-08-28 11:50:00|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|182
1724847000000|2024-08-28 12:10:00|16.26|16.18|16.29|16.21|16.29|16.21|16.26|16.18|482
1724847300000|2024-08-28 12:15:00|16.26|16.18|16.24|16.16|16.27|16.19|16.24|16.16|41
1724847600000|2024-08-28 12:20:00|16.25|16.17|16.26|16.18|16.26|16.18|16.24|16.16|0
1724847900000|2024-08-28 12:25:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|5
1724848200000|2024-08-28 12:30:00|||||||||2
1724848800000|2024-08-28 12:40:00|||||||||1
1724849100000|2024-08-28 12:45:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|144
1724849400000|2024-08-28 12:50:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|137
1724850000000|2024-08-28 13:00:00|16.22|16.14|16.26|16.18|16.26|16.18|16.21|16.13|293
1724850300000|2024-08-28 13:05:00|16.24|16.16|16.26|16.18|16.26|16.18|16.22|16.14|9
1724850600000|2024-08-28 13:10:00|||||||||5
1724851200000|2024-08-28 13:20:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|63
1724851500000|2024-08-28 13:25:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|79
1724851800000|2024-08-28 13:30:00|16.23|16.15|16.23|16.15|16.26|16.18|16.21|16.13|84
1724852100000|2024-08-28 13:35:00|16.26|16.18|16.24|16.16|16.28|16.2|16.23|16.15|168
1724852400000|2024-08-28 13:40:00|16.26|16.18|16.23|16.15|16.26|16.18|16.18|16.1|99
1724852700000|2024-08-28 13:45:00|16.27|16.19|16.26|16.18|16.28|16.2|16.23|16.15|351
1724853000000|2024-08-28 13:50:00|16.24|16.16|16.26|16.18|16.28|16.2|16.23|16.15|143
1724853300000|2024-08-28 13:55:00|16.28|16.2|16.28|16.2|16.3|16.22|16.26|16.18|69
1724853600000|2024-08-28 14:00:00|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|144
1724853900000|2024-08-28 14:05:00|16.36|16.28|16.33|16.25|16.37|16.29|16.31|16.23|146
1724854200000|2024-08-28 14:10:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|124
1724854500000|2024-08-28 14:15:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|244
1724854800000|2024-08-28 14:20:00|16.29|16.21|16.28|16.2|16.31|16.23|16.28|16.2|63
1724855100000|2024-08-28 14:25:00|16.26|16.18|16.28|16.2|16.29|16.21|16.24|16.16|149
1724855400000|2024-08-28 14:30:00|16.24|16.16|16.3|16.22|16.3|16.22|16.24|16.16|141
1724855700000|2024-08-28 14:35:00|16.31|16.23|16.28|16.2|16.31|16.23|16.25|16.17|120
1724856000000|2024-08-28 14:40:00|16.3|16.22|16.33|16.25|16.33|16.25|16.28|16.2|136
1724856300000|2024-08-28 14:45:00|16.31|16.23|16.36|16.28|16.38|16.3|16.31|16.23|351
1724856600000|2024-08-28 14:50:00|16.35|16.27|16.33|16.25|16.37|16.29|16.33|16.25|91
1724856900000|2024-08-28 14:55:00|16.37|16.29|16.37|16.29|16.37|16.29|16.33|16.25|50
1724857200000|2024-08-28 15:00:00|16.38|16.3|16.47|16.39|16.47|16.39|16.37|16.29|96
1724857500000|2024-08-28 15:05:00|16.45|16.37|16.42|16.34|16.47|16.39|16.42|16.34|87
1724857800000|2024-08-28 15:10:00|16.47|16.39|16.55|16.47|16.55|16.47|16.47|16.39|221
1724858100000|2024-08-28 15:15:00|16.57|16.49|16.65|16.57|16.65|16.57|16.55|16.47|457
1724858400000|2024-08-28 15:20:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|352
1724858700000|2024-08-28 15:25:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|336
1724859000000|2024-08-28 15:30:00|16.66|16.58|16.67|16.59|16.67|16.59|16.65|16.57|78
1724859300000|2024-08-28 15:35:00|16.63|16.55|16.62|16.54|16.67|16.59|16.62|16.54|64
1724859600000|2024-08-28 15:40:00|16.65|16.57|16.67|16.59|16.7|16.62|16.62|16.54|62
1724859900000|2024-08-28 15:45:00|16.65|16.57|16.67|16.59|16.7|16.62|16.65|16.57|12
1724860200000|2024-08-28 15:50:00|16.69|16.61|16.63|16.55|16.69|16.61|16.63|16.55|92
1724860500000|2024-08-28 15:55:00|16.65|16.57|16.63|16.55|16.67|16.59|16.63|16.55|55
1724860800000|2024-08-28 16:00:00|16.65|16.57|16.62|16.54|16.67|16.59|16.62|16.54|16
1724861100000|2024-08-28 16:05:00|16.63|16.55|16.63|16.55|16.65|16.57|16.63|16.55|117
1724861400000|2024-08-28 16:10:00|16.65|16.57|16.62|16.54|16.67|16.59|16.6|16.52|88
1724861700000|2024-08-28 16:15:00|16.63|16.55|16.67|16.59|16.67|16.59|16.62|16.54|41
1724862000000|2024-08-28 16:20:00|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|117
1724862300000|2024-08-28 16:25:00|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|57
1724862600000|2024-08-28 16:30:00|16.68|16.6|16.67|16.59|16.72|16.64|16.64|16.56|59
1724862900000|2024-08-28 16:35:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|21
1724863200000|2024-08-28 16:40:00|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|19
1724863500000|2024-08-28 16:45:00|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|4
1724863800000|2024-08-28 16:50:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|9
1724864100000|2024-08-28 16:55:00|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|12
1724864400000|2024-08-28 17:00:00|16.67|16.59|16.62|16.54|16.67|16.59|16.59|16.51|12
1724864700000|2024-08-28 17:05:00|||||||||6
1724865000000|2024-08-28 17:10:00|16.63|16.55|16.69|16.61|16.69|16.61|16.62|16.54|11
1724865300000|2024-08-28 17:15:00|16.67|16.59|16.71|16.63|16.72|16.64|16.67|16.59|53
1724865600000|2024-08-28 17:20:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724866200000|2024-08-28 17:30:00|16.63|16.55|16.67|16.59|16.67|16.59|16.62|16.54|6
1724866500000|2024-08-28 17:35:00|16.68|16.6|16.72|16.64|16.72|16.64|16.67|16.59|0
1724866800000|2024-08-28 17:40:00|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|56
1724867100000|2024-08-28 17:45:00|16.79|16.71|16.82|16.74|16.82|16.74|16.77|16.69|24
1724867400000|2024-08-28 17:50:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|182
1724867700000|2024-08-28 17:55:00|16.88|16.8|17.04|16.96|17.06|16.98|16.87|16.79|279
1724868000000|2024-08-28 18:00:00|17.02|16.94|17.03|16.95|17.06|16.98|16.97|16.89|105
1724868300000|2024-08-28 18:05:00|17.04|16.96|16.91|16.83|17.04|16.96|16.89|16.81|50
1724868600000|2024-08-28 18:10:00|16.93|16.85|16.92|16.84|16.96|16.88|16.91|16.83|12
1724868900000|2024-08-28 18:15:00|16.93|16.85|16.92|16.84|16.96|16.88|16.91|16.83|87
1724869200000|2024-08-28 18:20:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|5
1724869500000|2024-08-28 18:25:00|16.96|16.88|16.96|16.88|16.98|16.9|16.93|16.85|10
1724869800000|2024-08-28 18:30:00|16.97|16.89|17.01|16.93|17.01|16.93|16.93|16.85|100
1724870100000|2024-08-28 18:35:00|16.99|16.91|17.01|16.93|17.01|16.93|16.98|16.9|17
1724870400000|2024-08-28 18:40:00|16.98|16.9|17.01|16.93|17.01|16.93|16.97|16.89|34
1724870700000|2024-08-28 18:45:00|17.03|16.95|17.05|16.97|17.06|16.98|17.01|16.93|90
1724871000000|2024-08-28 18:50:00|17.03|16.95|16.86|16.78|17.03|16.95|16.86|16.78|33
1724871300000|2024-08-28 18:55:00|16.88|16.8|16.81|16.73|16.88|16.8|16.81|16.73|1
1724871600000|2024-08-28 19:00:00|16.8|16.72|16.76|16.68|16.81|16.73|16.73|16.65|15
1724871900000|2024-08-28 19:05:00|16.77|16.69|16.89|16.81|16.91|16.83|16.76|16.68|4
1724872200000|2024-08-28 19:10:00|16.87|16.79|16.91|16.83|16.92|16.84|16.86|16.78|0
1724872500000|2024-08-28 19:15:00|16.9|16.82|16.86|16.78|16.91|16.83|16.86|16.78|4
1724872800000|2024-08-28 19:20:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|2
1724873100000|2024-08-28 19:25:00|16.85|16.77|16.81|16.73|16.86|16.78|16.8|16.72|2
1724873400000|2024-08-28 19:30:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|2
1724873700000|2024-08-28 19:35:00|16.82|16.74|16.82|16.74|16.85|16.77|16.8|16.72|30
1724874000000|2024-08-28 19:40:00|16.81|16.73|16.76|16.68|16.82|16.74|16.76|16.68|7
1724874300000|2024-08-28 19:45:00|16.75|16.67|16.77|16.69|16.81|16.73|16.73|16.65|5
1724874600000|2024-08-28 19:50:00|16.76|16.68|16.77|16.69|16.8|16.72|16.73|16.65|46
1724874900000|2024-08-28 19:55:00|16.78|16.7|16.88|16.8|16.88|16.8|16.77|16.69|33
1724890500000|2024-08-29 00:15:00|16.97|16.67|17.07|16.77|17.07|16.77|16.97|16.67|0
1724890800000|2024-08-29 00:20:00|17.06|16.76|17.05|16.8|17.06|16.94|17.02|16.76|1
1724891100000|2024-08-29 00:25:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1724891400000|2024-08-29 00:30:00|17.04|16.79|17.07|16.82|17.07|16.82|17.04|16.79|0
1724891700000|2024-08-29 00:35:00|17|16.92|17.06|16.76|17.06|16.92|17|16.76|6
1724892000000|2024-08-29 00:40:00|17.04|16.81|17.04|16.79|17.04|16.81|17.04|16.79|0
1724893500000|2024-08-29 01:05:00|17.02|16.77|16.85|16.77|17.02|16.84|16.85|16.77|1
1724893800000|2024-08-29 01:10:00|16.82|16.74|16.78|16.7|16.89|16.74|16.78|16.62|5
1724894100000|2024-08-29 01:15:00|16.79|16.71|16.75|16.67|16.79|16.71|16.75|16.67|0
1724894400000|2024-08-29 01:20:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724894700000|2024-08-29 01:25:00|16.75|16.67|16.92|16.67|16.93|16.7|16.75|16.67|2
1724895000000|2024-08-29 01:30:00|16.79|16.71|16.92|16.67|16.92|16.71|16.74|16.65|1
1724896500000|2024-08-29 01:55:00|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1724896800000|2024-08-29 02:00:00|16.97|16.72|17.02|16.72|17.02|16.72|16.97|16.71|0
1724897100000|2024-08-29 02:05:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1724897700000|2024-08-29 02:15:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1724898300000|2024-08-29 02:25:00|17.01|16.76|17.07|16.77|17.09|16.81|17.01|16.76|37
1724898600000|2024-08-29 02:30:00|17.03|16.78|17.07|16.77|17.07|16.78|17.03|16.77|0
1724899500000|2024-08-29 02:45:00|17.05|16.75|17.03|16.73|17.05|16.75|17.03|16.73|0
1724899800000|2024-08-29 02:50:00|17.02|16.77|16.89|16.81|17.03|16.87|16.89|16.74|1
1724900100000|2024-08-29 02:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1724902800000|2024-08-29 03:40:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724904000000|2024-08-29 04:00:00|16.87|16.79|16.93|16.68|16.93|16.79|16.87|16.65|1
1724904300000|2024-08-29 04:05:00|16.95|16.7|16.95|16.7|16.95|16.7|16.93|16.68|0
1724904900000|2024-08-29 04:15:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724905200000|2024-08-29 04:20:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724905500000|2024-08-29 04:25:00|16.93|16.68|16.92|16.67|16.93|16.68|16.92|16.67|0
1724906100000|2024-08-29 04:35:00|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724906700000|2024-08-29 04:45:00|16.92|16.67|16.92|16.67|16.94|16.69|16.92|16.67|0
1724907000000|2024-08-29 04:50:00|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1724908200000|2024-08-29 05:10:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724908500000|2024-08-29 05:15:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724909100000|2024-08-29 05:25:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724909400000|2024-08-29 05:30:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1724909700000|2024-08-29 05:35:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724910000000|2024-08-29 05:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724910600000|2024-08-29 05:50:00|16.83|16.75|16.8|16.72|16.84|16.76|16.8|16.72|0
1724910900000|2024-08-29 05:55:00|16.79|16.71|16.8|16.72|16.81|16.73|16.79|16.71|6
1724911200000|2024-08-29 06:00:00|16.83|16.75|16.84|16.76|16.84|16.76|16.8|16.72|37
1724911500000|2024-08-29 06:05:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|6
1724911800000|2024-08-29 06:10:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|4
1724912100000|2024-08-29 06:15:00|16.95|16.87|16.93|16.85|16.95|16.87|16.91|16.83|57
1724912400000|2024-08-29 06:20:00|16.92|16.84|16.91|16.83|16.93|16.85|16.91|16.83|0
1724912700000|2024-08-29 06:25:00|16.92|16.84|16.93|16.85|16.93|16.85|16.91|16.83|0
1724913000000|2024-08-29 06:30:00|16.92|16.84|16.92|16.84|16.93|16.85|16.91|16.83|0
1724913300000|2024-08-29 06:35:00|16.93|16.85|16.92|16.84|16.93|16.85|16.91|16.83|0
1724913600000|2024-08-29 06:40:00|16.93|16.85|16.78|16.7|16.93|16.85|16.78|16.7|348
1724913900000|2024-08-29 06:45:00|16.77|16.69|16.77|16.69|16.78|16.7|16.76|16.68|34
1724914200000|2024-08-29 06:50:00|16.78|16.7|16.77|16.69|16.82|16.74|16.77|16.69|38
1724914500000|2024-08-29 06:55:00|||||||||83
1724914800000|2024-08-29 07:00:00|16.75|16.67|16.67|16.59|16.77|16.69|16.67|16.59|195
1724915100000|2024-08-29 07:05:00|16.65|16.57|16.62|16.54|16.67|16.59|16.62|16.54|82
1724915400000|2024-08-29 07:10:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|31
1724915700000|2024-08-29 07:15:00|16.6|16.52|16.58|16.5|16.62|16.54|16.58|16.5|241
1724916000000|2024-08-29 07:20:00|16.57|16.49|16.57|16.49|16.58|16.5|16.53|16.45|152
1724916300000|2024-08-29 07:25:00|16.58|16.5|16.62|16.54|16.62|16.54|16.57|16.49|54
1724916600000|2024-08-29 07:30:00|16.6|16.52|16.53|16.45|16.6|16.52|16.53|16.45|43
1724916900000|2024-08-29 07:35:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|38
1724917500000|2024-08-29 07:45:00|||||||||16
1724917800000|2024-08-29 07:50:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|111
1724918100000|2024-08-29 07:55:00|||||||||26
1724918400000|2024-08-29 08:00:00|16.62|16.54|16.57|16.49|16.62|16.54|16.52|16.44|95
1724918700000|2024-08-29 08:05:00|16.52|16.44|16.4|16.32|16.54|16.46|16.4|16.32|712
1724919000000|2024-08-29 08:10:00|16.44|16.36|16.37|16.29|16.44|16.36|16.35|16.27|259
1724919300000|2024-08-29 08:15:00|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|101
1724919600000|2024-08-29 08:20:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|186
1724919900000|2024-08-29 08:25:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|145
1724920200000|2024-08-29 08:30:00|16.48|16.4|16.49|16.41|16.5|16.42|16.47|16.39|84
1724920500000|2024-08-29 08:35:00|16.48|16.4|16.44|16.36|16.49|16.41|16.44|16.36|30
1724920800000|2024-08-29 08:40:00|16.47|16.39|16.44|16.36|16.49|16.41|16.43|16.35|17
1724921400000|2024-08-29 08:50:00|||||||||254
1724921700000|2024-08-29 08:55:00|16.4|16.32|16.39|16.31|16.4|16.32|16.37|16.29|26
1724922000000|2024-08-29 09:00:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|185
1724922300000|2024-08-29 09:05:00|16.36|16.28|16.35|16.27|16.36|16.28|16.34|16.26|40
1724922600000|2024-08-29 09:10:00|16.34|16.26|16.37|16.29|16.39|16.31|16.34|16.26|151
1724922900000|2024-08-29 09:15:00|16.36|16.28|16.34|16.26|16.39|16.31|16.34|16.26|107
1724923200000|2024-08-29 09:20:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|49
1724923500000|2024-08-29 09:25:00|||||||||10
1724923800000|2024-08-29 09:30:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|4
1724924100000|2024-08-29 09:35:00|||||||||20
1724924400000|2024-08-29 09:40:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|24
1724924700000|2024-08-29 09:45:00|16.27|16.19|16.29|16.21|16.31|16.23|16.26|16.18|35
1724925000000|2024-08-29 09:50:00|16.3|16.22|16.34|16.26|16.34|16.26|16.29|16.21|298
1724925300000|2024-08-29 09:55:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|5
1724925600000|2024-08-29 10:00:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|19
1724925900000|2024-08-29 10:05:00|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|77
1724926200000|2024-08-29 10:10:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|79
1724926800000|2024-08-29 10:20:00|||||||||2
1724927100000|2024-08-29 10:25:00|16.35|16.27|16.38|16.3|16.39|16.31|16.34|16.26|38
1724927400000|2024-08-29 10:30:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|24
1724927700000|2024-08-29 10:35:00|16.39|16.31|16.48|16.4|16.49|16.41|16.39|16.31|586
1724928000000|2024-08-29 10:40:00|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|3
1724928300000|2024-08-29 10:45:00|16.48|16.4|16.43|16.35|16.48|16.4|16.39|16.31|395
1724928600000|2024-08-29 10:50:00|16.42|16.34|16.39|16.31|16.43|16.35|16.39|16.31|7
1724928900000|2024-08-29 10:55:00|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|200
1724929200000|2024-08-29 11:00:00|16.45|16.37|16.45|16.37|16.49|16.41|16.45|16.37|15
1724929500000|2024-08-29 11:05:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|5
1724929800000|2024-08-29 11:10:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|13
1724930100000|2024-08-29 11:15:00|16.43|16.35|16.4|16.32|16.43|16.35|16.39|16.31|20
1724930400000|2024-08-29 11:20:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|40
1724930700000|2024-08-29 11:25:00|||||||||1
1724931000000|2024-08-29 11:30:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|30
1724931300000|2024-08-29 11:35:00|16.41|16.33|16.39|16.31|16.43|16.35|16.38|16.3|10
1724931600000|2024-08-29 11:40:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|0
1724931900000|2024-08-29 11:45:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|2
1724932200000|2024-08-29 11:50:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|105
1724932500000|2024-08-29 11:55:00|||||||||128
1724933100000|2024-08-29 12:05:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|75
1724933400000|2024-08-29 12:10:00|16.44|16.36|16.45|16.37|16.47|16.39|16.43|16.35|8
1724933700000|2024-08-29 12:15:00|16.47|16.39|16.45|16.37|16.48|16.4|16.45|16.37|13
1724934000000|2024-08-29 12:20:00|16.47|16.39|16.45|16.37|16.48|16.4|16.45|16.37|58
1724934300000|2024-08-29 12:25:00|16.47|16.39|16.46|16.38|16.47|16.39|16.45|16.37|25
1724934600000|2024-08-29 12:30:00|16.45|16.37|16.4|16.32|16.45|16.37|16.38|16.3|88
1724934900000|2024-08-29 12:35:00|16.41|16.33|16.45|16.37|16.47|16.39|16.4|16.32|25
1724935200000|2024-08-29 12:40:00|16.46|16.38|16.5|16.42|16.5|16.42|16.45|16.37|39
1724935500000|2024-08-29 12:45:00|16.48|16.4|16.42|16.34|16.5|16.42|16.4|16.32|22
1724935800000|2024-08-29 12:50:00|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1724936100000|2024-08-29 12:55:00|16.41|16.33|16.4|16.32|16.43|16.35|16.4|16.32|4
1724936400000|2024-08-29 13:00:00|16.41|16.33|16.42|16.34|16.44|16.36|16.4|16.32|3
1724936700000|2024-08-29 13:05:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|8
1724937000000|2024-08-29 13:10:00|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|13
1724937300000|2024-08-29 13:15:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|12
1724937600000|2024-08-29 13:20:00|||||||||1
1724937900000|2024-08-29 13:25:00|||||||||14
1724938200000|2024-08-29 13:30:00|16.45|16.37|16.37|16.29|16.47|16.39|16.35|16.27|324
1724938500000|2024-08-29 13:35:00|16.34|16.26|16.42|16.34|16.47|16.39|16.34|16.26|203
1724938800000|2024-08-29 13:40:00|16.43|16.35|16.47|16.39|16.5|16.42|16.42|16.34|116
1724939100000|2024-08-29 13:45:00|16.45|16.37|16.4|16.32|16.47|16.39|16.37|16.29|460
1724939400000|2024-08-29 13:50:00|16.42|16.34|16.45|16.37|16.5|16.42|16.41|16.33|101
1724939700000|2024-08-29 13:55:00|16.46|16.38|16.45|16.37|16.5|16.42|16.4|16.32|320
1724940000000|2024-08-29 14:00:00|16.42|16.34|16.41|16.33|16.45|16.37|16.4|16.32|227
1724940300000|2024-08-29 14:05:00|16.42|16.34|16.46|16.38|16.46|16.38|16.37|16.29|70
1724940600000|2024-08-29 14:10:00|16.44|16.36|16.41|16.33|16.46|16.38|16.39|16.31|24
1724940900000|2024-08-29 14:15:00|16.42|16.34|16.46|16.38|16.46|16.38|16.41|16.33|16
1724941200000|2024-08-29 14:20:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|79
1724941500000|2024-08-29 14:25:00|16.42|16.34|16.41|16.33|16.42|16.34|16.37|16.29|36
1724941800000|2024-08-29 14:30:00|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|30
1724942100000|2024-08-29 14:35:00|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|16
1724942400000|2024-08-29 14:40:00|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|39
1724942700000|2024-08-29 14:45:00|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|64
1724943000000|2024-08-29 14:50:00|16.41|16.33|16.41|16.33|16.42|16.34|16.37|16.29|17
1724943300000|2024-08-29 14:55:00|16.42|16.34|16.43|16.35|16.43|16.35|16.41|16.33|252
1724943600000|2024-08-29 15:00:00|||||||||4
1724943900000|2024-08-29 15:05:00|||||||||6
1724944200000|2024-08-29 15:10:00|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|166
1724944500000|2024-08-29 15:15:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|31
1724944800000|2024-08-29 15:20:00|16.44|16.36|16.46|16.38|16.48|16.4|16.43|16.35|79
1724945100000|2024-08-29 15:25:00|16.47|16.39|16.43|16.35|16.48|16.4|16.43|16.35|203
1724945400000|2024-08-29 15:30:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|63
1724945700000|2024-08-29 15:35:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|1218
1724946000000|2024-08-29 15:40:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|149
1724946300000|2024-08-29 15:45:00|||||||||1
1724946600000|2024-08-29 15:50:00|16.48|16.4|16.48|16.4|16.48|16.4|16.46|16.38|250
1724946900000|2024-08-29 15:55:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|149
1724947200000|2024-08-29 16:00:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|213
1724947500000|2024-08-29 16:05:00|||||||||31
1724947800000|2024-08-29 16:10:00|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|20
1724948100000|2024-08-29 16:15:00|16.43|16.35|16.43|16.35|16.46|16.38|16.43|16.35|68
1724948400000|2024-08-29 16:20:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|21
1724948700000|2024-08-29 16:25:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724949300000|2024-08-29 16:35:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|22
1724949600000|2024-08-29 16:40:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|54
1724949900000|2024-08-29 16:45:00|16.35|16.27|16.38|16.3|16.38|16.3|16.33|16.25|50
1724950200000|2024-08-29 16:50:00|16.36|16.28|16.38|16.3|16.41|16.33|16.36|16.28|13
1724951100000|2024-08-29 17:05:00|||||||||2
1724951400000|2024-08-29 17:10:00|16.4|16.32|16.38|16.3|16.42|16.34|16.38|16.3|4
1724951700000|2024-08-29 17:15:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|12
1724952900000|2024-08-29 17:35:00|16.33|16.25|16.33|16.25|16.38|16.3|16.33|16.25|26
1724953200000|2024-08-29 17:40:00|16.38|16.3|16.34|16.26|16.38|16.3|16.33|16.25|51
1724953500000|2024-08-29 17:45:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|9
1724953800000|2024-08-29 17:50:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|5
1724954100000|2024-08-29 17:55:00|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|0
1724954400000|2024-08-29 18:00:00|16.34|16.26|16.39|16.31|16.43|16.35|16.34|16.26|33
1724955000000|2024-08-29 18:10:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|1
1724955300000|2024-08-29 18:15:00|16.4|16.32|16.39|16.31|16.42|16.34|16.39|16.31|21
1724955900000|2024-08-29 18:25:00|16.4|16.32|16.49|16.41|16.54|16.46|16.39|16.31|84
1724956200000|2024-08-29 18:30:00|16.5|16.42|16.52|16.44|16.57|16.49|16.49|16.41|51
1724956500000|2024-08-29 18:35:00|16.54|16.46|16.62|16.54|16.62|16.54|16.49|16.41|12
1724956800000|2024-08-29 18:40:00|16.59|16.51|16.64|16.56|16.67|16.59|16.55|16.47|70
1724957100000|2024-08-29 18:45:00|16.65|16.57|16.62|16.54|16.73|16.65|16.62|16.54|66
1724957400000|2024-08-29 18:50:00|16.64|16.56|16.55|16.47|16.7|16.62|16.55|16.47|14
1724957700000|2024-08-29 18:55:00|16.57|16.49|16.57|16.49|16.6|16.52|16.54|16.46|9
1724958000000|2024-08-29 19:00:00|16.58|16.5|16.57|16.49|16.63|16.55|16.57|16.49|7
1724958300000|2024-08-29 19:05:00|16.59|16.51|16.57|16.49|16.6|16.52|16.52|16.44|7
1724958600000|2024-08-29 19:10:00|16.58|16.5|16.61|16.53|16.63|16.55|16.57|16.49|20
1724958900000|2024-08-29 19:15:00|16.59|16.51|16.57|16.49|16.62|16.54|16.47|16.39|11
1724959200000|2024-08-29 19:20:00|16.58|16.5|16.57|16.49|16.59|16.51|16.56|16.48|2
1724959500000|2024-08-29 19:25:00|16.56|16.48|16.52|16.44|16.57|16.49|16.48|16.4|5
1724959800000|2024-08-29 19:30:00|16.51|16.43|16.48|16.4|16.52|16.44|16.47|16.39|6
1724960100000|2024-08-29 19:35:00|16.49|16.41|16.47|16.39|16.52|16.44|16.42|16.34|3
1724960400000|2024-08-29 19:40:00|16.46|16.38|16.52|16.44|16.52|16.44|16.44|16.36|2
1724960700000|2024-08-29 19:45:00|16.51|16.43|16.53|16.45|16.53|16.45|16.48|16.4|16
1724961000000|2024-08-29 19:50:00|16.52|16.44|16.57|16.49|16.57|16.49|16.49|16.41|6
1724961300000|2024-08-29 19:55:00|16.59|16.51|16.6|16.35|16.61|16.52|16.52|16.35|34
1724976900000|2024-08-30 00:15:00|16.58|16.28|16.59|16.29|16.59|16.29|16.58|16.28|6
1724977200000|2024-08-30 00:20:00|16.58|16.28|16.46|16.38|16.62|16.39|16.44|16.27|34
1724977500000|2024-08-30 00:25:00|16.44|16.36|16.32|16.24|16.44|16.36|16.29|16.21|36
1724977800000|2024-08-30 00:30:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|16
1724978100000|2024-08-30 00:35:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|14
1724978400000|2024-08-30 00:40:00|16.39|16.14|16.24|16.16|16.39|16.21|16.24|16.14|16
1724978700000|2024-08-30 00:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979000000|2024-08-30 00:50:00|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|0
1724979300000|2024-08-30 00:55:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1724979600000|2024-08-30 01:00:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1724979900000|2024-08-30 01:05:00|||||||||3
1724980500000|2024-08-30 01:15:00|16.24|16.16|16.24|16.16|16.25|16.17|16.23|16.15|0
1724981400000|2024-08-30 01:30:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1724981700000|2024-08-30 01:35:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724982000000|2024-08-30 01:40:00|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1724982900000|2024-08-30 01:55:00|16.24|16.16|16.24|16.16|16.27|16.19|16.23|16.15|0
1724983200000|2024-08-30 02:00:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724983500000|2024-08-30 02:05:00|16.24|16.16|16.36|16.28|16.43|16.31|16.24|16.16|9
1724983800000|2024-08-30 02:10:00|16.35|16.27|16.46|16.38|16.52|16.4|16.35|16.27|2
1724984100000|2024-08-30 02:15:00|16.43|16.35|16.55|16.3|16.55|16.41|16.39|16.23|2
1724984400000|2024-08-30 02:20:00|16.45|16.37|16.38|16.3|16.45|16.37|16.36|16.28|0
1724984700000|2024-08-30 02:25:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1724985000000|2024-08-30 02:30:00|16.36|16.28|16.37|16.29|16.37|16.29|16.34|16.26|1
1724985300000|2024-08-30 02:35:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1724985600000|2024-08-30 02:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724985900000|2024-08-30 02:45:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1724986200000|2024-08-30 02:50:00|16.37|16.29|16.33|16.25|16.38|16.3|16.33|16.25|1
1724986500000|2024-08-30 02:55:00|16.47|16.22|16.41|16.33|16.52|16.35|16.4|16.22|3
1724987400000|2024-08-30 03:10:00|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|0
1724987700000|2024-08-30 03:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724988000000|2024-08-30 03:20:00|16.42|16.34|16.36|16.28|16.42|16.34|16.36|16.28|3
1724988300000|2024-08-30 03:25:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724988600000|2024-08-30 03:30:00|16.33|16.25|16.35|16.27|16.35|16.27|16.32|16.24|5
1724988900000|2024-08-30 03:35:00|16.45|16.2|16.36|16.28|16.46|16.28|16.36|16.2|0
1724989200000|2024-08-30 03:40:00|16.46|16.21|16.35|16.27|16.46|16.28|16.35|16.21|0
1724989800000|2024-08-30 03:50:00|16.38|16.3|16.35|16.27|16.45|16.34|16.34|16.2|0
1724990400000|2024-08-30 04:00:00|16.42|16.17|16.35|16.27|16.42|16.27|16.35|16.17|0
1724990700000|2024-08-30 04:05:00|16.34|16.26|16.35|16.27|16.46|16.31|16.34|16.17|5
1724991000000|2024-08-30 04:10:00|16.45|16.2|16.45|16.2|16.46|16.3|16.34|16.2|2
1724991600000|2024-08-30 04:20:00|16.47|16.22|16.45|16.2|16.47|16.22|16.45|16.2|0
1724991900000|2024-08-30 04:25:00|16.47|16.22|16.47|16.22|16.47|16.31|16.34|16.19|2
1724992200000|2024-08-30 04:30:00|16.46|16.21|16.35|16.27|16.46|16.31|16.35|16.2|0
1724992500000|2024-08-30 04:35:00|16.42|16.17|16.34|16.26|16.42|16.31|16.34|16.17|0
1724992800000|2024-08-30 04:40:00|16.33|16.25|16.41|16.16|16.41|16.29|16.31|16.16|0
1724993400000|2024-08-30 04:50:00|16.35|16.27|16.32|16.24|16.35|16.27|16.3|16.22|0
1724994000000|2024-08-30 05:00:00|16.36|16.28|16.32|16.24|16.37|16.29|16.32|16.24|4
1724994300000|2024-08-30 05:05:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995200000|2024-08-30 05:20:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724995500000|2024-08-30 05:25:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995800000|2024-08-30 05:30:00|16.33|16.25|16.32|16.24|16.4|16.27|16.3|16.15|7
1724996100000|2024-08-30 05:35:00|16.3|16.22|16.3|16.22|16.32|16.24|16.27|16.19|0
1724996400000|2024-08-30 05:40:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|4
1724996700000|2024-08-30 05:45:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997000000|2024-08-30 05:50:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997600000|2024-08-30 06:00:00|16.37|16.29|16.32|16.24|16.38|16.3|16.31|16.23|36
1724997900000|2024-08-30 06:05:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|2
1724998200000|2024-08-30 06:10:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|5
1724998500000|2024-08-30 06:15:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724999700000|2024-08-30 06:35:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|9
1725000600000|2024-08-30 06:50:00|||||||||20
1725001200000|2024-08-30 07:00:00|16.34|16.26|16.35|16.27|16.35|16.27|16.33|16.25|7
1725001500000|2024-08-30 07:05:00|16.33|16.25|16.3|16.22|16.34|16.26|16.3|16.22|45
1725001800000|2024-08-30 07:10:00|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|4
1725002100000|2024-08-30 07:15:00|||||||||5
1725002400000|2024-08-30 07:20:00|||||||||5
1725002700000|2024-08-30 07:25:00|||||||||2
1725003000000|2024-08-30 07:30:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|2
1725003300000|2024-08-30 07:35:00|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|53
1725003600000|2024-08-30 07:40:00|||||||||1
1725003900000|2024-08-30 07:45:00|16.29|16.21|16.33|16.25|16.33|16.25|16.28|16.2|241
1725004200000|2024-08-30 07:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|71
1725004500000|2024-08-30 07:55:00|16.31|16.23|16.36|16.28|16.36|16.28|16.31|16.23|96
1725005100000|2024-08-30 08:05:00|||||||||4
1725005400000|2024-08-30 08:10:00|||||||||14
1725005700000|2024-08-30 08:15:00|||||||||1
1725006000000|2024-08-30 08:20:00|||||||||2
1725006300000|2024-08-30 08:25:00|||||||||1
1725006600000|2024-08-30 08:30:00|||||||||8
1725006900000|2024-08-30 08:35:00|||||||||16
1725007800000|2024-08-30 08:50:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1725008100000|2024-08-30 08:55:00|||||||||10
1725008400000|2024-08-30 09:00:00|||||||||65
1725008700000|2024-08-30 09:05:00|||||||||2
1725009000000|2024-08-30 09:10:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|56
1725009300000|2024-08-30 09:15:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|17
1725009600000|2024-08-30 09:20:00|||||||||1
1725009900000|2024-08-30 09:25:00|||||||||9
1725010200000|2024-08-30 09:30:00|16.34|16.26|16.37|16.29|16.39|16.31|16.34|16.26|386
1725010500000|2024-08-30 09:35:00|||||||||2
1725010800000|2024-08-30 09:40:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|7
1725011100000|2024-08-30 09:45:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|2
1725011400000|2024-08-30 09:50:00|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|2
1725011700000|2024-08-30 09:55:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|3
1725012000000|2024-08-30 10:00:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|25
1725012300000|2024-08-30 10:05:00|16.4|16.32|16.39|16.31|16.42|16.34|16.39|16.31|245
1725012600000|2024-08-30 10:10:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|1
1725012900000|2024-08-30 10:15:00|||||||||2
1725013200000|2024-08-30 10:20:00|||||||||1
1725013500000|2024-08-30 10:25:00|||||||||1
1725013800000|2024-08-30 10:30:00|16.42|16.34|16.42|16.34|16.42|16.34|16.39|16.31|33
1725014100000|2024-08-30 10:35:00|||||||||45
1725014400000|2024-08-30 10:40:00|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|62
1725015000000|2024-08-30 10:50:00|||||||||14
1725015300000|2024-08-30 10:55:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|155
1725015600000|2024-08-30 11:00:00|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|108
1725015900000|2024-08-30 11:05:00|||||||||2
1725016200000|2024-08-30 11:10:00|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|14
1725016500000|2024-08-30 11:15:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1725017100000|2024-08-30 11:25:00|||||||||5
1725017400000|2024-08-30 11:30:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|5
1725017700000|2024-08-30 11:35:00|||||||||8
1725018000000|2024-08-30 11:40:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|47
1725018300000|2024-08-30 11:45:00|||||||||65
1725018600000|2024-08-30 11:50:00|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|134
1725018900000|2024-08-30 11:55:00|||||||||1
1725019200000|2024-08-30 12:00:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1725019500000|2024-08-30 12:05:00|||||||||1
1725019800000|2024-08-30 12:10:00|||||||||3
1725020100000|2024-08-30 12:15:00|||||||||1
1725020400000|2024-08-30 12:20:00|||||||||3
1725020700000|2024-08-30 12:25:00|||||||||4
1725021000000|2024-08-30 12:30:00|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|35
1725021300000|2024-08-30 12:35:00|16.39|16.31|16.4|16.32|16.4|16.32|16.38|16.3|2
1725021600000|2024-08-30 12:40:00|16.39|16.31|16.38|16.3|16.39|16.31|16.35|16.27|185
1725021900000|2024-08-30 12:45:00|16.4|16.32|16.4|16.32|16.4|16.32|16.38|16.3|2
1725022200000|2024-08-30 12:50:00|||||||||79
1725022500000|2024-08-30 12:55:00|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|192
1725022800000|2024-08-30 13:00:00|||||||||1
1725023100000|2024-08-30 13:05:00|||||||||1
1725023400000|2024-08-30 13:10:00|||||||||1
1725023700000|2024-08-30 13:15:00|||||||||6
1725024000000|2024-08-30 13:20:00|||||||||6
1725024300000|2024-08-30 13:25:00|||||||||1001
1725024600000|2024-08-30 13:30:00|||||||||15
1725024900000|2024-08-30 13:35:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|410
1725025200000|2024-08-30 13:40:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|297
1725025500000|2024-08-30 13:45:00|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|62
1725025800000|2024-08-30 13:50:00|16.43|16.35|16.35|16.27|16.44|16.36|16.35|16.27|282
1725026100000|2024-08-30 13:55:00|16.37|16.29|16.38|16.3|16.4|16.32|16.35|16.27|293
1725026400000|2024-08-30 14:00:00|16.37|16.29|16.32|16.24|16.38|16.3|16.32|16.24|448
1725026700000|2024-08-30 14:05:00|16.35|16.27|16.35|16.27|16.37|16.29|16.32|16.24|403
1725027000000|2024-08-30 14:10:00|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|278
1725027300000|2024-08-30 14:15:00|16.4|16.32|16.3|16.22|16.4|16.32|16.3|16.22|287
1725027600000|2024-08-30 14:20:00|16.32|16.24|16.32|16.24|16.33|16.25|16.3|16.22|875
1725027900000|2024-08-30 14:25:00|16.31|16.23|16.3|16.22|16.35|16.27|16.3|16.22|51
1725028200000|2024-08-30 14:30:00|16.29|16.21|16.3|16.22|16.32|16.24|16.27|16.19|38
1725028500000|2024-08-30 14:35:00|16.32|16.24|16.32|16.24|16.35|16.27|16.32|16.24|157
1725028800000|2024-08-30 14:40:00|16.3|16.22|16.35|16.27|16.35|16.27|16.27|16.19|479
1725029100000|2024-08-30 14:45:00|16.32|16.24|16.3|16.22|16.35|16.27|16.3|16.22|407
1725029400000|2024-08-30 14:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|5
1725029700000|2024-08-30 14:55:00|16.35|16.27|16.37|16.29|16.37|16.29|16.32|16.24|132
1725030000000|2024-08-30 15:00:00|16.4|16.32|16.37|16.29|16.4|16.32|16.35|16.27|446
1725030300000|2024-08-30 15:05:00|16.36|16.28|16.37|16.29|16.39|16.31|16.35|16.27|531
1725030600000|2024-08-30 15:10:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|91
1725030900000|2024-08-30 15:15:00|16.37|16.29|16.4|16.32|16.41|16.33|16.37|16.29|855
1725031200000|2024-08-30 15:20:00|16.39|16.31|16.42|16.34|16.42|16.34|16.37|16.29|57
1725031500000|2024-08-30 15:25:00|16.44|16.36|16.46|16.38|16.47|16.39|16.42|16.34|298
1725031800000|2024-08-30 15:30:00|16.47|16.39|16.51|16.43|16.61|16.53|16.46|16.38|998
1725032100000|2024-08-30 15:35:00|16.52|16.44|16.56|16.48|16.57|16.49|16.47|16.39|47
1725032400000|2024-08-30 15:40:00|16.54|16.46|16.53|16.45|16.56|16.48|16.47|16.39|10
1725032700000|2024-08-30 15:45:00|16.51|16.43|16.56|16.48|16.58|16.5|16.51|16.43|20
1725033000000|2024-08-30 15:50:00|16.53|16.45|16.46|16.38|16.54|16.46|16.46|16.38|64
1725033300000|2024-08-30 15:55:00|16.44|16.36|16.46|16.38|16.51|16.43|16.44|16.36|147
1725033600000|2024-08-30 16:00:00|16.47|16.39|16.51|16.43|16.56|16.48|16.47|16.39|22
1725033900000|2024-08-30 16:05:00|16.49|16.41|16.46|16.38|16.49|16.41|16.46|16.38|58
1725034200000|2024-08-30 16:10:00|16.48|16.4|16.51|16.43|16.51|16.43|16.44|16.36|14
1725034500000|2024-08-30 16:15:00|16.49|16.41|16.51|16.43|16.56|16.48|16.48|16.4|9
1725034800000|2024-08-30 16:20:00|16.52|16.44|16.56|16.48|16.56|16.48|16.51|16.43|5
1725035100000|2024-08-30 16:25:00|16.54|16.46|16.64|16.56|16.64|16.56|16.51|16.43|147
1725035400000|2024-08-30 16:30:00|16.62|16.54|16.66|16.58|16.69|16.61|16.62|16.54|6
1725035700000|2024-08-30 16:35:00|16.67|16.59|16.64|16.56|16.71|16.63|16.62|16.54|29
1725036000000|2024-08-30 16:40:00|16.62|16.54|16.59|16.51|16.66|16.58|16.59|16.51|2
1725036300000|2024-08-30 16:45:00|16.61|16.53|16.56|16.48|16.61|16.53|16.54|16.46|4
1725036600000|2024-08-30 16:50:00|16.55|16.47|16.49|16.41|16.55|16.47|16.49|16.41|10
1725036900000|2024-08-30 16:55:00|16.5|16.42|16.46|16.38|16.51|16.43|16.44|16.36|1
1725037200000|2024-08-30 17:00:00|16.44|16.36|16.39|16.31|16.44|16.36|16.36|16.28|10
1725037500000|2024-08-30 17:05:00|16.4|16.32|16.41|16.33|16.44|16.36|16.39|16.31|13
1725037800000|2024-08-30 17:10:00|16.4|16.32|16.39|16.31|16.41|16.33|16.39|16.31|0
1725038100000|2024-08-30 17:15:00|16.41|16.33|16.43|16.35|16.44|16.36|16.41|16.33|6
1725038400000|2024-08-30 17:20:00|16.41|16.33|16.41|16.33|16.44|16.36|16.39|16.31|33
1725038700000|2024-08-30 17:25:00|16.4|16.32|16.41|16.33|16.41|16.33|16.36|16.28|5
1725039000000|2024-08-30 17:30:00|16.4|16.32|16.41|16.33|16.41|16.33|16.39|16.31|0
1725039300000|2024-08-30 17:35:00|16.4|16.32|16.41|16.33|16.43|16.35|16.36|16.28|3
1725039600000|2024-08-30 17:40:00|16.4|16.32|16.41|16.33|16.41|16.33|16.39|16.31|0
1725039900000|2024-08-30 17:45:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|5
1725040200000|2024-08-30 17:50:00|16.4|16.32|16.39|16.31|16.41|16.33|16.39|16.31|1
1725040500000|2024-08-30 17:55:00|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|6
1725040800000|2024-08-30 18:00:00|16.44|16.36|16.41|16.33|16.44|16.36|16.39|16.31|4
1725041100000|2024-08-30 18:05:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725041400000|2024-08-30 18:10:00|16.4|16.32|16.41|16.33|16.41|16.33|16.39|16.31|0
1725041700000|2024-08-30 18:15:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725042000000|2024-08-30 18:20:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725042300000|2024-08-30 18:25:00|16.4|16.32|16.4|16.32|16.41|16.33|16.36|16.28|77
1725042600000|2024-08-30 18:30:00|16.38|16.3|16.37|16.29|16.4|16.32|16.37|16.29|2
1725042900000|2024-08-30 18:35:00|16.36|16.28|16.32|16.24|16.37|16.29|16.32|16.24|5
1725043200000|2024-08-30 18:40:00|||||||||1
1725043800000|2024-08-30 18:50:00|||||||||29
1725045000000|2024-08-30 19:10:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|9
1725045300000|2024-08-30 19:15:00|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|10
1725045900000|2024-08-30 19:25:00|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|38
1725046200000|2024-08-30 19:30:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|6
1725046500000|2024-08-30 19:35:00|16.4|16.32|16.4|16.32|16.42|16.34|16.37|16.29|8
1725046800000|2024-08-30 19:40:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|21
1725047100000|2024-08-30 19:45:00|16.4|16.32|16.37|16.29|16.4|16.32|16.33|16.25|72
1725047400000|2024-08-30 19:50:00|16.36|16.28|16.37|16.29|16.38|16.3|16.32|16.24|54
1725047700000|2024-08-30 19:55:00|16.34|16.26|16.4|16.32|16.4|16.32|16.32|16.24|115
1725236100000|2024-09-02 00:15:00|16.59|16.34|16.54|16.46|16.59|16.46|16.5|16.33|0
1725236400000|2024-09-02 00:20:00|16.53|16.45|16.51|16.43|16.54|16.46|16.49|16.41|2
1725236700000|2024-09-02 00:25:00|16.52|16.44|16.49|16.41|16.57|16.44|16.48|16.32|7
1725237000000|2024-09-02 00:30:00|16.44|16.36|16.49|16.41|16.54|16.46|16.44|16.36|4
1725237300000|2024-09-02 00:35:00|||||||||11
1725237600000|2024-09-02 00:40:00|16.48|16.4|16.48|16.4|16.48|16.4|16.44|16.36|0
1725237900000|2024-09-02 00:45:00|||||||||11
1725238200000|2024-09-02 00:50:00|16.49|16.41|16.44|16.36|16.51|16.43|16.44|16.36|24
1725238500000|2024-09-02 00:55:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1725238800000|2024-09-02 01:00:00|16.52|16.27|16.38|16.3|16.52|16.37|16.37|16.27|8
1725239100000|2024-09-02 01:05:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|8
1725239400000|2024-09-02 01:10:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|17
1725239700000|2024-09-02 01:15:00|16.34|16.26|16.33|16.25|16.34|16.26|16.31|16.23|5
1725240000000|2024-09-02 01:20:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|4
1725240300000|2024-09-02 01:25:00|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|6
1725240600000|2024-09-02 01:30:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|15
1725240900000|2024-09-02 01:35:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|11
1725241200000|2024-09-02 01:40:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|9
1725241500000|2024-09-02 01:45:00|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|6
1725241800000|2024-09-02 01:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|5
1725242100000|2024-09-02 01:55:00|16.36|16.28|16.35|16.27|16.36|16.28|16.32|16.24|47
1725242400000|2024-09-02 02:00:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1725242700000|2024-09-02 02:05:00|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1725243000000|2024-09-02 02:10:00|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|9
1725243300000|2024-09-02 02:15:00|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|7
1725243600000|2024-09-02 02:20:00|16.33|16.25|16.32|16.24|16.33|16.25|16.31|16.23|7
1725243900000|2024-09-02 02:25:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725244200000|2024-09-02 02:30:00|||||||||11
1725244500000|2024-09-02 02:35:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1725244800000|2024-09-02 02:40:00|||||||||6
1725245100000|2024-09-02 02:45:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|5
1725245400000|2024-09-02 02:50:00|||||||||2
1725245700000|2024-09-02 02:55:00|||||||||5
1725246000000|2024-09-02 03:00:00|16.26|16.18|16.29|16.21|16.3|16.22|16.22|16.14|34
1725246300000|2024-09-02 03:05:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1725246900000|2024-09-02 03:15:00|16.24|16.16|16.25|16.17|16.3|16.22|16.21|16.13|23
1725247500000|2024-09-02 03:25:00|16.32|16.07|16.19|16.11|16.32|16.12|16.19|16.07|11
1725247800000|2024-09-02 03:30:00|16.18|16.1|16.25|16.17|16.28|16.2|16.18|16.1|27
1725248100000|2024-09-02 03:35:00|16.26|16.18|16.3|16.22|16.3|16.22|16.26|16.18|18
1725248400000|2024-09-02 03:40:00|16.28|16.2|16.33|16.25|16.33|16.25|16.26|16.18|6
1725248700000|2024-09-02 03:45:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|3
1725249000000|2024-09-02 03:50:00|16.25|16.17|16.23|16.15|16.25|16.17|16.21|16.13|11
1725249300000|2024-09-02 03:55:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1725249600000|2024-09-02 04:00:00|16.21|16.13|16.23|16.15|16.24|16.16|16.21|16.13|18
1725249900000|2024-09-02 04:05:00|16.24|16.16|16.28|16.2|16.28|16.2|16.24|16.16|21
1725250200000|2024-09-02 04:10:00|16.29|16.21|16.28|16.2|16.3|16.22|16.28|16.2|4
1725250500000|2024-09-02 04:15:00|16.29|16.21|16.27|16.19|16.32|16.24|16.27|16.19|12
1725250800000|2024-09-02 04:20:00|||||||||4
1725251100000|2024-09-02 04:25:00|16.25|16.17|16.29|16.21|16.32|16.24|16.25|16.17|19
1725251400000|2024-09-02 04:30:00|16.32|16.24|16.32|16.24|16.32|16.24|16.3|16.22|7
1725252000000|2024-09-02 04:40:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|11
1725252600000|2024-09-02 04:50:00|||||||||11
1725252900000|2024-09-02 04:55:00|16.31|16.23|16.28|16.2|16.31|16.23|16.28|16.2|0
1725253200000|2024-09-02 05:00:00|||||||||11
1725253800000|2024-09-02 05:10:00|||||||||11
1725254400000|2024-09-02 05:20:00|16.32|16.24|16.32|16.24|16.32|16.24|16.31|16.23|20
1725254700000|2024-09-02 05:25:00|16.31|16.23|16.3|16.22|16.32|16.24|16.29|16.21|1
1725255000000|2024-09-02 05:30:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|5
1725255300000|2024-09-02 05:35:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|10
1725255600000|2024-09-02 05:40:00|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1725255900000|2024-09-02 05:45:00|16.32|16.24|16.32|16.24|16.32|16.24|16.3|16.22|11
1725256200000|2024-09-02 05:50:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|4
1725256500000|2024-09-02 05:55:00|16.31|16.23|16.3|16.22|16.32|16.24|16.28|16.2|35
1725256800000|2024-09-02 06:00:00|16.31|16.23|16.31|16.23|16.32|16.24|16.3|16.22|12
1725257100000|2024-09-02 06:05:00|16.32|16.24|16.32|16.24|16.32|16.24|16.28|16.2|8
1725257400000|2024-09-02 06:10:00|16.35|16.27|16.37|16.29|16.37|16.29|16.33|16.25|3
1725257700000|2024-09-02 06:15:00|16.38|16.3|16.37|16.29|16.38|16.3|16.36|16.28|2
1725258000000|2024-09-02 06:20:00|||||||||11
1725258600000|2024-09-02 06:30:00|||||||||11
1725258900000|2024-09-02 06:35:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1725259200000|2024-09-02 06:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|9
1725259500000|2024-09-02 06:45:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|47
1725259800000|2024-09-02 06:50:00|||||||||59
1725260100000|2024-09-02 06:55:00|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|15
1725260400000|2024-09-02 07:00:00|16.49|16.41|16.49|16.41|16.49|16.41|16.44|16.36|34
1725260700000|2024-09-02 07:05:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|119
1725261000000|2024-09-02 07:10:00|16.51|16.43|16.62|16.54|16.62|16.54|16.51|16.43|317
1725261300000|2024-09-02 07:15:00|16.63|16.55|16.69|16.61|16.69|16.61|16.63|16.55|111
1725261600000|2024-09-02 07:20:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|85
1725261900000|2024-09-02 07:25:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|34
1725262200000|2024-09-02 07:30:00|16.77|16.69|16.71|16.63|16.79|16.71|16.69|16.61|160
1725262500000|2024-09-02 07:35:00|16.69|16.61|16.69|16.61|16.73|16.65|16.69|16.61|110
1725262800000|2024-09-02 07:40:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|74
1725263100000|2024-09-02 07:45:00|16.68|16.6|16.62|16.54|16.68|16.6|16.62|16.54|43
1725263400000|2024-09-02 07:50:00|16.59|16.51|16.59|16.51|16.59|16.51|16.57|16.49|21
1725263700000|2024-09-02 07:55:00|16.58|16.5|16.57|16.49|16.59|16.51|16.57|16.49|16
1725264000000|2024-09-02 08:00:00|16.59|16.51|16.62|16.54|16.62|16.54|16.57|16.49|81
1725264300000|2024-09-02 08:05:00|||||||||3
1725264600000|2024-09-02 08:10:00|||||||||12
1725264900000|2024-09-02 08:15:00|16.58|16.5|16.57|16.49|16.62|16.54|16.57|16.49|331
1725265200000|2024-09-02 08:20:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|33
1725265500000|2024-09-02 08:25:00|||||||||1
1725265800000|2024-09-02 08:30:00|||||||||25
1725266100000|2024-09-02 08:35:00|||||||||2
1725266400000|2024-09-02 08:40:00|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|136
1725266700000|2024-09-02 08:45:00|||||||||10
1725267000000|2024-09-02 08:50:00|||||||||48
1725267300000|2024-09-02 08:55:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|336
1725267600000|2024-09-02 09:00:00|||||||||2
1725267900000|2024-09-02 09:05:00|||||||||11
1725268200000|2024-09-02 09:10:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|124
1725268500000|2024-09-02 09:15:00|||||||||5
1725268800000|2024-09-02 09:20:00|||||||||12
1725269100000|2024-09-02 09:25:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|13
1725269400000|2024-09-02 09:30:00|||||||||1
1725269700000|2024-09-02 09:35:00|||||||||12
1725270000000|2024-09-02 09:40:00|16.55|16.47|16.55|16.47|16.57|16.49|16.55|16.47|37
1725270300000|2024-09-02 09:45:00|||||||||6
1725270600000|2024-09-02 09:50:00|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|0
1725270900000|2024-09-02 09:55:00|||||||||12
1725271200000|2024-09-02 10:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|45
1725271500000|2024-09-02 10:05:00|||||||||14
1725271800000|2024-09-02 10:10:00|||||||||1
1725272100000|2024-09-02 10:15:00|||||||||12
1725272400000|2024-09-02 10:20:00|||||||||1
1725272700000|2024-09-02 10:25:00|||||||||13
1725273000000|2024-09-02 10:30:00|||||||||2
1725273300000|2024-09-02 10:35:00|||||||||14
1725273900000|2024-09-02 10:45:00|||||||||13
1725274200000|2024-09-02 10:50:00|16.57|16.49|16.55|16.47|16.58|16.5|16.55|16.47|43
1725274500000|2024-09-02 10:55:00|||||||||19
1725274800000|2024-09-02 11:00:00|16.54|16.46|16.53|16.45|16.55|16.47|16.53|16.45|44
1725275100000|2024-09-02 11:05:00|||||||||2
1725275400000|2024-09-02 11:10:00|||||||||12
1725276000000|2024-09-02 11:20:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|28
1725276600000|2024-09-02 11:30:00|||||||||6
1725276900000|2024-09-02 11:35:00|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|23
1725277500000|2024-09-02 11:45:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|13
1725277800000|2024-09-02 11:50:00|16.57|16.49|16.58|16.5|16.58|16.5|16.56|16.48|1
1725278100000|2024-09-02 11:55:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|12
1725278400000|2024-09-02 12:00:00|||||||||1
1725278700000|2024-09-02 12:05:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|9
1725279000000|2024-09-02 12:10:00|||||||||3
1725279300000|2024-09-02 12:15:00|||||||||12
1725279600000|2024-09-02 12:20:00|||||||||53
1725279900000|2024-09-02 12:25:00|||||||||12
1725280200000|2024-09-02 12:30:00|16.57|16.49|16.53|16.45|16.57|16.49|16.53|16.45|47
1725280500000|2024-09-02 12:35:00|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|19
1725280800000|2024-09-02 12:40:00|||||||||1
1725281100000|2024-09-02 12:45:00|||||||||11
1725281400000|2024-09-02 12:50:00|||||||||1
1725281700000|2024-09-02 12:55:00|||||||||12
1725282000000|2024-09-02 13:00:00|16.55|16.47|16.53|16.45|16.56|16.48|16.53|16.45|76
1725282300000|2024-09-02 13:05:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|25
1725282600000|2024-09-02 13:10:00|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|39
1725283200000|2024-09-02 13:20:00|||||||||24
1725283500000|2024-09-02 13:25:00|||||||||1
1725283800000|2024-09-02 13:30:00|||||||||11
1725284100000|2024-09-02 13:35:00|||||||||4
1725284400000|2024-09-02 13:40:00|||||||||12
1725284700000|2024-09-02 13:45:00|||||||||156
1725285000000|2024-09-02 13:50:00|||||||||19
1725285300000|2024-09-02 13:55:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|64
1725285600000|2024-09-02 14:00:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|10
1725285900000|2024-09-02 14:05:00|||||||||59
1725286200000|2024-09-02 14:10:00|16.59|16.51|16.59|16.51|16.59|16.51|16.56|16.48|19
1725286500000|2024-09-02 14:15:00|16.6|16.52|16.59|16.51|16.61|16.53|16.59|16.51|126
1725286800000|2024-09-02 14:20:00|||||||||1
1725287100000|2024-09-02 14:25:00|||||||||6
1725287400000|2024-09-02 14:30:00|16.56|16.48|16.59|16.51|16.59|16.51|16.55|16.47|91
1725287700000|2024-09-02 14:35:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|64
1725288000000|2024-09-02 14:40:00|||||||||111
1725288600000|2024-09-02 14:50:00|||||||||16
1725288900000|2024-09-02 14:55:00|||||||||20
1725289200000|2024-09-02 15:00:00|||||||||28
1725289500000|2024-09-02 15:05:00|||||||||17
1725289800000|2024-09-02 15:10:00|||||||||24
1725290100000|2024-09-02 15:15:00|||||||||16
1725290400000|2024-09-02 15:20:00|16.52|16.44|16.52|16.44|16.54|16.46|16.49|16.41|222
1725290700000|2024-09-02 15:25:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|137
1725291000000|2024-09-02 15:30:00|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|253
1725291300000|2024-09-02 15:35:00|||||||||15
1725291600000|2024-09-02 15:40:00|||||||||23
1725291900000|2024-09-02 15:45:00|||||||||11
1725292200000|2024-09-02 15:50:00|||||||||1
1725292500000|2024-09-02 15:55:00|||||||||23
1725293100000|2024-09-02 16:05:00|||||||||11
1725293400000|2024-09-02 16:10:00|||||||||2
1725293700000|2024-09-02 16:15:00|||||||||13
1725294300000|2024-09-02 16:25:00|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|12
1725294600000|2024-09-02 16:30:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725294900000|2024-09-02 16:35:00|||||||||6
1725295200000|2024-09-02 16:40:00|||||||||5
1725295500000|2024-09-02 16:45:00|||||||||7
1725295800000|2024-09-02 16:50:00|||||||||14
1725296400000|2024-09-02 17:00:00|||||||||11
1725296700000|2024-09-02 17:05:00|||||||||3
1725297000000|2024-09-02 17:10:00|||||||||12
1725297600000|2024-09-02 17:20:00|||||||||11
1725298200000|2024-09-02 17:30:00|||||||||6
1725298800000|2024-09-02 17:40:00|||||||||11
1725299400000|2024-09-02 17:50:00|||||||||11
1725299700000|2024-09-02 17:55:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1725300000000|2024-09-02 18:00:00|||||||||11
1725300600000|2024-09-02 18:10:00|||||||||11
1725301200000|2024-09-02 18:20:00|||||||||11
1725301800000|2024-09-02 18:30:00|||||||||11
1725302100000|2024-09-02 18:35:00|||||||||1
1725302400000|2024-09-02 18:40:00|||||||||11
1725302700000|2024-09-02 18:45:00|||||||||1
1725303000000|2024-09-02 18:50:00|||||||||11
1725303600000|2024-09-02 19:00:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|14
1725304200000|2024-09-02 19:10:00|||||||||11
1725304800000|2024-09-02 19:20:00|||||||||5
1725305100000|2024-09-02 19:25:00|||||||||6
1725305700000|2024-09-02 19:35:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|14
1725306000000|2024-09-02 19:40:00|||||||||1
1725306300000|2024-09-02 19:45:00|||||||||11
1725306600000|2024-09-02 19:50:00|||||||||21
1725306900000|2024-09-02 19:55:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|9
1725322500000|2024-09-03 00:15:00|16.74|16.44|16.74|16.44|16.77|16.47|16.74|16.44|0
1725322800000|2024-09-03 00:20:00|16.72|16.42|16.64|16.39|16.72|16.42|16.64|16.39|0
1725323100000|2024-09-03 00:25:00|16.66|16.36|16.63|16.38|16.66|16.38|16.63|16.34|0
1725324000000|2024-09-03 00:40:00|16.62|16.33|16.63|16.38|16.63|16.38|16.62|16.33|0
1725325200000|2024-09-03 01:00:00|16.64|16.39|16.63|16.38|16.64|16.39|16.63|16.38|0
1725325500000|2024-09-03 01:05:00|16.52|16.44|16.64|16.39|16.64|16.44|16.52|16.39|0
1725326100000|2024-09-03 01:15:00|16.62|16.37|16.5|16.42|16.62|16.44|16.48|16.37|0
1725326400000|2024-09-03 01:20:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1725326700000|2024-09-03 01:25:00|16.52|16.44|16.66|16.41|16.66|16.44|16.51|16.38|1
1725327000000|2024-09-03 01:30:00|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327300000|2024-09-03 01:35:00|16.62|16.37|16.67|16.42|16.67|16.47|16.51|16.37|1
1725329100000|2024-09-03 02:05:00|16.66|16.41|16.67|16.42|16.69|16.44|16.66|16.41|0
1725329400000|2024-09-03 02:10:00|16.66|16.41|16.56|16.48|16.66|16.48|16.56|16.41|0
1725329700000|2024-09-03 02:15:00|16.54|16.46|16.55|16.47|16.65|16.47|16.54|16.4|4
1725330000000|2024-09-03 02:20:00|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|0
1725330300000|2024-09-03 02:25:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725330600000|2024-09-03 02:30:00|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|0
1725330900000|2024-09-03 02:35:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1725331200000|2024-09-03 02:40:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1725331500000|2024-09-03 02:45:00|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|0
1725332100000|2024-09-03 02:55:00|16.55|16.47|16.68|16.43|16.69|16.47|16.55|16.41|0
1725332400000|2024-09-03 03:00:00|16.69|16.44|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332700000|2024-09-03 03:05:00|16.68|16.43|16.6|16.52|16.73|16.59|16.6|16.4|2
1725333000000|2024-09-03 03:10:00|16.59|16.51|16.6|16.52|16.62|16.54|16.59|16.51|0
1725333300000|2024-09-03 03:15:00|16.59|16.51|16.55|16.47|16.66|16.54|16.55|16.41|0
1725333600000|2024-09-03 03:20:00|16.57|16.49|16.57|16.49|16.57|16.49|16.55|16.47|0
1725333900000|2024-09-03 03:25:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1725334200000|2024-09-03 03:30:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1725334500000|2024-09-03 03:35:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1725334800000|2024-09-03 03:40:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725335100000|2024-09-03 03:45:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725335400000|2024-09-03 03:50:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725335700000|2024-09-03 03:55:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725336000000|2024-09-03 04:00:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|2
1725336900000|2024-09-03 04:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|0
1725337200000|2024-09-03 04:20:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725338400000|2024-09-03 04:40:00|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|1
1725340200000|2024-09-03 05:10:00|16.57|16.49|16.66|16.41|16.67|16.49|16.57|16.41|0
1725340500000|2024-09-03 05:15:00|16.67|16.42|16.58|16.5|16.67|16.52|16.58|16.41|0
1725340800000|2024-09-03 05:20:00|16.6|16.52|16.6|16.52|16.61|16.53|16.58|16.5|0
1725341100000|2024-09-03 05:25:00|16.59|16.51|16.66|16.41|16.67|16.52|16.59|16.41|1
1725341400000|2024-09-03 05:30:00|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342300000|2024-09-03 05:45:00|16.66|16.41|16.67|16.42|16.68|16.43|16.66|16.41|0
1725342600000|2024-09-03 05:50:00|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|0
1725342900000|2024-09-03 05:55:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|12
1725343200000|2024-09-03 06:00:00|16.55|16.47|16.54|16.46|16.56|16.48|16.54|16.46|2
1725343500000|2024-09-03 06:05:00|||||||||9
1725344100000|2024-09-03 06:15:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725344400000|2024-09-03 06:20:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|25
1725344700000|2024-09-03 06:25:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|23
1725345000000|2024-09-03 06:30:00|16.51|16.43|16.46|16.38|16.51|16.43|16.46|16.38|42
1725345300000|2024-09-03 06:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|14
1725346500000|2024-09-03 06:55:00|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|11
1725346800000|2024-09-03 07:00:00|16.44|16.36|16.39|16.31|16.44|16.36|16.37|16.29|224
1725347100000|2024-09-03 07:05:00|16.42|16.34|16.42|16.34|16.42|16.34|16.39|16.31|90
1725347400000|2024-09-03 07:10:00|16.44|16.36|16.44|16.36|16.47|16.39|16.44|16.36|25
1725347700000|2024-09-03 07:15:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|2
1725348000000|2024-09-03 07:20:00|16.45|16.37|16.47|16.39|16.47|16.39|16.44|16.36|292
1725348300000|2024-09-03 07:25:00|||||||||4
1725348600000|2024-09-03 07:30:00|||||||||1025
1725349200000|2024-09-03 07:40:00|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|52
1725349500000|2024-09-03 07:45:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|16
1725349800000|2024-09-03 07:50:00|16.48|16.4|16.52|16.44|16.54|16.46|16.48|16.4|30
1725350100000|2024-09-03 07:55:00|||||||||2
1725350400000|2024-09-03 08:00:00|16.57|16.49|16.57|16.49|16.57|16.49|16.54|16.46|33
1725350700000|2024-09-03 08:05:00|16.54|16.46|16.54|16.46|16.57|16.49|16.53|16.45|82
1725351000000|2024-09-03 08:10:00|16.52|16.44|16.57|16.49|16.57|16.49|16.52|16.44|32
1725351300000|2024-09-03 08:15:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725351600000|2024-09-03 08:20:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|36
1725351900000|2024-09-03 08:25:00|16.62|16.54|16.62|16.54|16.62|16.54|16.59|16.51|563
1725352200000|2024-09-03 08:30:00|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|54
1725352500000|2024-09-03 08:35:00|16.64|16.56|16.69|16.61|16.69|16.61|16.64|16.56|93
1725352800000|2024-09-03 08:40:00|16.72|16.64|16.64|16.56|16.72|16.64|16.64|16.56|45
1725353100000|2024-09-03 08:45:00|16.66|16.58|16.67|16.59|16.67|16.59|16.64|16.56|30
1725353400000|2024-09-03 08:50:00|16.68|16.6|16.72|16.64|16.72|16.64|16.67|16.59|103
1725353700000|2024-09-03 08:55:00|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|78
1725354000000|2024-09-03 09:00:00|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|59
1725354300000|2024-09-03 09:05:00|||||||||11
1725354600000|2024-09-03 09:10:00|16.79|16.71|16.92|16.84|16.94|16.86|16.79|16.71|169
1725354900000|2024-09-03 09:15:00|16.91|16.83|16.89|16.81|16.92|16.84|16.89|16.81|45
1725355200000|2024-09-03 09:20:00|16.92|16.84|16.92|16.84|16.92|16.84|16.89|16.81|24
1725355500000|2024-09-03 09:25:00|16.91|16.83|16.87|16.79|16.91|16.83|16.82|16.74|169
1725355800000|2024-09-03 09:30:00|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|86
1725356100000|2024-09-03 09:35:00|16.87|16.79|16.87|16.79|16.87|16.79|16.86|16.78|0
1725356400000|2024-09-03 09:40:00|16.88|16.8|16.87|16.79|16.9|16.82|16.87|16.79|77
1725356700000|2024-09-03 09:45:00|16.88|16.8|16.87|16.79|16.9|16.82|16.87|16.79|108
1725357000000|2024-09-03 09:50:00|16.88|16.8|16.87|16.79|16.9|16.82|16.87|16.79|161
1725357300000|2024-09-03 09:55:00|||||||||1249
1725357600000|2024-09-03 10:00:00|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|126
1725357900000|2024-09-03 10:05:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|50
1725358200000|2024-09-03 10:10:00|16.89|16.81|16.87|16.79|16.92|16.84|16.87|16.79|225
1725358500000|2024-09-03 10:15:00|16.9|16.82|16.9|16.82|16.92|16.84|16.87|16.79|2095
1725358800000|2024-09-03 10:20:00|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|0
1725359100000|2024-09-03 10:25:00|16.87|16.79|16.82|16.74|16.9|16.82|16.82|16.74|326
1725359400000|2024-09-03 10:30:00|16.85|16.77|16.85|16.77|16.86|16.78|16.82|16.74|77
1725359700000|2024-09-03 10:35:00|16.86|16.78|16.87|16.79|16.87|16.79|16.85|16.77|7
1725360000000|2024-09-03 10:40:00|16.85|16.77|16.85|16.77|16.87|16.79|16.84|16.76|23
1725360300000|2024-09-03 10:45:00|16.86|16.78|16.85|16.77|16.87|16.79|16.82|16.74|46
1725360600000|2024-09-03 10:50:00|16.82|16.74|16.81|16.73|16.83|16.75|16.8|16.72|110
1725360900000|2024-09-03 10:55:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|4
1725361200000|2024-09-03 11:00:00|16.81|16.73|16.83|16.75|16.83|16.75|16.8|16.72|3
1725361500000|2024-09-03 11:05:00|16.85|16.77|16.8|16.72|16.85|16.77|16.8|16.72|111
1725361800000|2024-09-03 11:10:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|12
1725362100000|2024-09-03 11:15:00|16.78|16.7|16.78|16.7|16.81|16.73|16.78|16.7|70
1725362400000|2024-09-03 11:20:00|||||||||605
1725362700000|2024-09-03 11:25:00|16.79|16.71|16.78|16.7|16.79|16.71|16.75|16.67|44
1725363000000|2024-09-03 11:30:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|40
1725363300000|2024-09-03 11:35:00|||||||||29
1725363600000|2024-09-03 11:40:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|6
1725363900000|2024-09-03 11:45:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|100
1725364200000|2024-09-03 11:50:00|16.82|16.74|16.8|16.72|16.83|16.75|16.8|16.72|49
1725364800000|2024-09-03 12:00:00|||||||||12
1725365100000|2024-09-03 12:05:00|||||||||4
1725365400000|2024-09-03 12:10:00|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|57
1725365700000|2024-09-03 12:15:00|16.82|16.74|16.83|16.75|16.83|16.75|16.8|16.72|12
1725366000000|2024-09-03 12:20:00|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|59
1725366300000|2024-09-03 12:25:00|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|175
1725366600000|2024-09-03 12:30:00|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|103
1725366900000|2024-09-03 12:35:00|16.79|16.71|16.81|16.73|16.81|16.73|16.78|16.7|47
1725367200000|2024-09-03 12:40:00|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|24
1725367500000|2024-09-03 12:45:00|||||||||13
1725367800000|2024-09-03 12:50:00|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|129
1725368100000|2024-09-03 12:55:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|1
1725368400000|2024-09-03 13:00:00|16.87|16.79|16.86|16.78|16.88|16.8|16.86|16.78|311
1725368700000|2024-09-03 13:05:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|1
1725369000000|2024-09-03 13:10:00|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|140
1725369300000|2024-09-03 13:15:00|||||||||19
1725369600000|2024-09-03 13:20:00|16.87|16.79|16.86|16.78|16.88|16.8|16.83|16.75|110
1725369900000|2024-09-03 13:25:00|16.87|16.79|16.93|16.85|16.93|16.85|16.86|16.78|195
1725370200000|2024-09-03 13:30:00|16.89|16.81|16.96|16.88|17.01|16.93|16.88|16.8|493
1725370500000|2024-09-03 13:35:00|16.98|16.9|17.06|16.98|17.11|17.03|16.96|16.88|225
1725370800000|2024-09-03 13:40:00|17.07|16.99|17.09|17.01|17.13|17.05|17.06|16.98|434
1725371100000|2024-09-03 13:45:00|17.11|17.03|17.19|17.11|17.23|17.15|17.11|17.03|236
1725371400000|2024-09-03 13:50:00|17.21|17.13|17.23|17.15|17.33|17.25|17.16|17.08|882
1725371700000|2024-09-03 13:55:00|17.26|17.18|17.23|17.15|17.28|17.2|17.23|17.15|72
1725372000000|2024-09-03 14:00:00|17.24|17.16|17.46|17.38|17.46|17.38|17.24|17.16|570
1725372300000|2024-09-03 14:05:00|17.43|17.35|17.51|17.43|17.56|17.48|17.41|17.33|535
1725372600000|2024-09-03 14:10:00|17.49|17.41|17.58|17.5|17.61|17.53|17.46|17.38|326
1725372900000|2024-09-03 14:15:00|17.59|17.51|17.49|17.41|17.59|17.51|17.46|17.38|385
1725373200000|2024-09-03 14:20:00|17.48|17.4|17.46|17.38|17.52|17.44|17.43|17.35|209
1725373500000|2024-09-03 14:25:00|17.47|17.39|17.38|17.3|17.47|17.39|17.38|17.3|390
1725373800000|2024-09-03 14:30:00|17.41|17.33|17.43|17.35|17.49|17.41|17.41|17.33|1060
1725374100000|2024-09-03 14:35:00|17.44|17.36|17.48|17.4|17.48|17.4|17.43|17.35|307
1725374400000|2024-09-03 14:40:00|17.47|17.39|17.51|17.43|17.53|17.45|17.43|17.35|281
1725374700000|2024-09-03 14:45:00|17.53|17.45|17.73|17.65|17.73|17.65|17.51|17.43|755
1725375000000|2024-09-03 14:50:00|17.72|17.64|17.73|17.65|17.73|17.65|17.66|17.58|163
1725375300000|2024-09-03 14:55:00|17.71|17.63|17.72|17.64|17.76|17.68|17.66|17.58|217
1725375600000|2024-09-03 15:00:00|17.73|17.65|17.66|17.58|17.73|17.65|17.61|17.53|285
1725375900000|2024-09-03 15:05:00|17.64|17.56|17.61|17.53|17.66|17.58|17.56|17.48|401
1725376200000|2024-09-03 15:10:00|17.66|17.58|17.62|17.54|17.66|17.58|17.58|17.5|86
1725376500000|2024-09-03 15:15:00|17.61|17.53|17.68|17.6|17.71|17.63|17.58|17.5|273
1725376800000|2024-09-03 15:20:00|17.66|17.58|17.73|17.65|17.73|17.65|17.66|17.58|217
1725377100000|2024-09-03 15:25:00|17.72|17.64|17.71|17.63|17.76|17.68|17.66|17.58|493
1725377400000|2024-09-03 15:30:00|17.76|17.68|17.73|17.65|17.83|17.75|17.73|17.65|137
1725377700000|2024-09-03 15:35:00|17.72|17.64|17.73|17.65|17.74|17.66|17.66|17.58|65
1725378000000|2024-09-03 15:40:00|17.74|17.66|17.88|17.8|17.88|17.8|17.74|17.66|106
1725378300000|2024-09-03 15:45:00|17.84|17.76|17.88|17.8|17.88|17.8|17.81|17.73|433
1725378600000|2024-09-03 15:50:00|17.91|17.83|17.83|17.75|17.93|17.85|17.82|17.74|102
1725378900000|2024-09-03 15:55:00|17.82|17.74|17.93|17.85|17.98|17.9|17.82|17.74|239
1725379200000|2024-09-03 16:00:00|17.88|17.8|17.88|17.8|17.9|17.82|17.86|17.78|14
1725379500000|2024-09-03 16:05:00|17.87|17.79|17.96|17.88|17.98|17.9|17.81|17.73|48
1725379800000|2024-09-03 16:10:00|17.97|17.89|17.86|17.78|17.98|17.9|17.86|17.78|11
1725380100000|2024-09-03 16:15:00|17.87|17.79|17.78|17.7|17.88|17.8|17.68|17.6|191
1725380400000|2024-09-03 16:20:00|17.77|17.69|17.77|17.69|17.78|17.7|17.65|17.57|111
1725380700000|2024-09-03 16:25:00|17.78|17.7|17.82|17.74|17.88|17.8|17.76|17.68|231
1725381000000|2024-09-03 16:30:00|17.83|17.75|17.85|17.77|17.91|17.83|17.83|17.75|25
1725381300000|2024-09-03 16:35:00|17.83|17.75|17.88|17.8|17.91|17.83|17.83|17.75|19
1725381600000|2024-09-03 16:40:00|17.87|17.79|17.95|17.87|17.98|17.9|17.86|17.78|15
1725381900000|2024-09-03 16:45:00|17.96|17.88|17.96|17.88|18.01|17.93|17.95|17.87|16
1725382200000|2024-09-03 16:50:00|17.95|17.87|18.01|17.93|18.02|17.94|17.92|17.84|40
1725382500000|2024-09-03 16:55:00|18|17.92|18.1|18.02|18.11|18.03|17.98|17.9|87
1725382800000|2024-09-03 17:00:00|18.11|18.03|17.98|17.9|18.11|18.03|17.98|17.9|96
1725383100000|2024-09-03 17:05:00|18|17.92|17.96|17.88|18.03|17.95|17.94|17.86|69
1725383400000|2024-09-03 17:10:00|17.95|17.87|18.09|18.01|18.11|18.03|17.95|17.87|2
1725383700000|2024-09-03 17:15:00|18.07|17.99|18.04|17.96|18.14|18.06|18.04|17.96|55
1725384000000|2024-09-03 17:20:00|18.05|17.97|17.92|17.84|18.06|17.98|17.91|17.83|13
1725384300000|2024-09-03 17:25:00|17.91|17.83|17.95|17.87|17.99|17.91|17.91|17.83|3
1725384600000|2024-09-03 17:30:00|17.96|17.88|18.11|18.03|18.14|18.06|17.94|17.86|69
1725384900000|2024-09-03 17:35:00|18.1|18.02|18.02|17.94|18.14|18.06|17.99|17.91|18
1725385200000|2024-09-03 17:40:00|18.04|17.96|18.12|18.04|18.14|18.06|18.02|17.94|10
1725385500000|2024-09-03 17:45:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|2
1725385800000|2024-09-03 17:50:00|18.19|18.11|18.19|18.11|18.22|18.14|18.16|18.08|88
1725386100000|2024-09-03 17:55:00|18.17|18.09|18.24|18.16|18.26|18.18|18.14|18.06|24
1725386400000|2024-09-03 18:00:00|18.22|18.14|18.36|18.28|18.36|18.28|18.21|18.13|549
1725386700000|2024-09-03 18:05:00|18.34|18.26|18.41|18.33|18.46|18.38|18.31|18.23|289
1725387000000|2024-09-03 18:10:00|18.42|18.34|18.4|18.32|18.42|18.34|18.36|18.28|59
1725387300000|2024-09-03 18:15:00|18.41|18.33|18.51|18.43|18.51|18.43|18.36|18.28|162
1725387600000|2024-09-03 18:20:00|18.49|18.41|18.51|18.43|18.56|18.48|18.41|18.33|89
1725387900000|2024-09-03 18:25:00|18.47|18.39|18.48|18.4|18.49|18.41|18.36|18.28|35
1725388200000|2024-09-03 18:30:00|18.46|18.38|18.36|18.28|18.51|18.43|18.31|18.23|42
1725388500000|2024-09-03 18:35:00|18.35|18.27|18.41|18.33|18.46|18.38|18.3|18.22|4
1725388800000|2024-09-03 18:40:00|18.44|18.36|18.44|18.36|18.46|18.38|18.41|18.33|8
1725389100000|2024-09-03 18:45:00|18.45|18.37|18.61|18.53|18.61|18.53|18.41|18.33|59
1725389400000|2024-09-03 18:50:00|18.6|18.52|18.61|18.53|18.61|18.53|18.51|18.43|155
1725389700000|2024-09-03 18:55:00|18.64|18.56|18.7|18.62|18.71|18.63|18.59|18.51|123
1725390000000|2024-09-03 19:00:00|18.71|18.63|18.78|18.7|18.82|18.74|18.65|18.57|197
1725390300000|2024-09-03 19:05:00|18.76|18.68|18.76|18.68|18.81|18.73|18.71|18.63|36
1725390600000|2024-09-03 19:10:00|18.71|18.63|18.68|18.6|18.76|18.68|18.66|18.58|11
1725390900000|2024-09-03 19:15:00|18.69|18.61|18.86|18.78|18.91|18.83|18.68|18.6|129
1725391200000|2024-09-03 19:20:00|18.88|18.8|18.84|18.76|18.88|18.8|18.78|18.7|20
1725391500000|2024-09-03 19:25:00|18.83|18.75|18.81|18.73|18.86|18.78|18.81|18.73|40
1725391800000|2024-09-03 19:30:00|18.8|18.72|18.91|18.83|18.91|18.83|18.76|18.68|283
1725392100000|2024-09-03 19:35:00|18.92|18.84|19.06|18.98|19.09|19.01|18.92|18.84|233
1725392400000|2024-09-03 19:40:00|19.09|19.01|19.29|19.21|19.29|19.21|19.07|18.99|268
1725392700000|2024-09-03 19:45:00|19.3|19.22|19.39|19.31|19.61|19.53|19.29|19.21|224
1725393000000|2024-09-03 19:50:00|19.37|19.29|19.37|19.29|19.51|19.43|19.21|19.13|98
1725393300000|2024-09-03 19:55:00|19.39|19.31|19.07|18.99|19.39|19.31|19.04|18.96|46
1725393600000|2024-09-03 20:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725408900000|2024-09-04 00:15:00|19.12|18.82|19.19|18.89|19.19|18.89|19.02|18.77|6
1725409200000|2024-09-04 00:20:00|19.2|18.9|19.11|19.03|19.23|19.05|19.03|18.85|10
1725409500000|2024-09-04 00:25:00|19.08|19|19.27|19.02|19.27|19.1|19.08|19|3
1725409800000|2024-09-04 00:30:00|19.2|19.12|19.21|19.13|19.27|19.19|19.11|19.03|9
1725410100000|2024-09-04 00:35:00|19.16|19.08|19.57|19.49|19.67|19.52|19.13|18.94|23
1725410400000|2024-09-04 00:40:00|19.56|19.48|19.86|19.56|19.94|19.67|19.5|19.33|3
1725410700000|2024-09-04 00:45:00|19.88|19.58|19.74|19.49|19.93|19.72|19.67|19.49|4
1725411000000|2024-09-04 00:50:00|19.73|19.48|19.87|19.79|19.97|19.84|19.72|19.43|2
1725411300000|2024-09-04 00:55:00|19.9|19.82|20.22|20.14|20.37|20.2|19.85|19.66|10
1725411600000|2024-09-04 01:00:00|20.21|20.13|20.24|19.99|20.33|20.16|20.15|19.97|5
1725411900000|2024-09-04 01:05:00|20.25|20|20.05|19.8|20.25|20|19.95|19.77|4
1725412200000|2024-09-04 01:10:00|19.95|19.87|20.01|19.76|20.12|19.94|19.95|19.73|0
1725412500000|2024-09-04 01:15:00|20.02|19.77|20.14|19.89|20.14|19.93|19.97|19.76|2
1725412800000|2024-09-04 01:20:00|20.13|19.88|20.27|20.02|20.29|20.11|19.98|19.8|4
1725413100000|2024-09-04 01:25:00|20.3|20.05|19.98|19.73|20.33|20.13|19.89|19.69|3
1725413400000|2024-09-04 01:30:00|19.97|19.72|19.71|19.63|20.01|19.83|19.7|19.56|22
1725413700000|2024-09-04 01:35:00|19.69|19.61|19.79|19.54|19.86|19.61|19.59|19.44|19
1725414000000|2024-09-04 01:40:00|19.8|19.55|19.77|19.52|19.82|19.63|19.7|19.52|2
1725414300000|2024-09-04 01:45:00|19.76|19.51|19.71|19.46|19.81|19.58|19.64|19.43|0
1725414600000|2024-09-04 01:50:00|19.64|19.56|19.71|19.46|19.76|19.58|19.64|19.46|0
1725414900000|2024-09-04 01:55:00|19.64|19.56|19.85|19.6|19.85|19.65|19.64|19.46|1
1725415200000|2024-09-04 02:00:00|19.83|19.58|19.88|19.63|19.95|19.77|19.76|19.58|1
1725415500000|2024-09-04 02:05:00|19.91|19.66|19.88|19.63|19.91|19.73|19.81|19.63|0
1725415800000|2024-09-04 02:10:00|19.87|19.62|19.8|19.72|19.92|19.77|19.78|19.6|0
1725416100000|2024-09-04 02:15:00|19.87|19.62|19.78|19.7|19.89|19.72|19.75|19.57|6
1725416400000|2024-09-04 02:20:00|19.86|19.61|19.82|19.74|19.92|19.74|19.78|19.61|0
1725416700000|2024-09-04 02:25:00|19.9|19.65|19.87|19.62|19.92|19.74|19.81|19.62|0
1725417000000|2024-09-04 02:30:00|19.8|19.72|19.87|19.62|19.87|19.72|19.73|19.58|1
1725417300000|2024-09-04 02:35:00|19.78|19.7|19.86|19.61|19.89|19.72|19.74|19.59|0
1725417600000|2024-09-04 02:40:00|19.78|19.7|19.85|19.77|19.92|19.77|19.78|19.61|0
1725417900000|2024-09-04 02:45:00|19.92|19.67|19.85|19.77|19.92|19.79|19.83|19.67|0
1725418200000|2024-09-04 02:50:00|19.87|19.79|20|19.75|20.02|19.81|19.83|19.67|1
1725418500000|2024-09-04 02:55:00|19.91|19.83|20.05|19.8|20.08|19.91|19.91|19.73|0
1725418800000|2024-09-04 03:00:00|19.94|19.86|19.97|19.72|20|19.86|19.93|19.71|1
1725419100000|2024-09-04 03:05:00|20|19.75|19.97|19.72|20|19.83|19.89|19.71|0
1725419400000|2024-09-04 03:10:00|19.98|19.73|20.04|19.79|20.06|19.83|19.9|19.72|0
1725419700000|2024-09-04 03:15:00|20.05|19.8|20.03|19.78|20.08|19.94|20|19.77|1
1725420000000|2024-09-04 03:20:00|19.93|19.85|20.04|19.96|20.08|19.96|19.93|19.83|2
1725420300000|2024-09-04 03:25:00|20.03|19.95|19.97|19.89|20.03|19.95|19.97|19.89|1
1725420600000|2024-09-04 03:30:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1725420900000|2024-09-04 03:35:00|20.08|19.83|19.99|19.91|20.09|19.95|19.99|19.83|0
1725421200000|2024-09-04 03:40:00|19.93|19.85|20.04|19.96|20.17|20.03|19.91|19.83|7
1725421500000|2024-09-04 03:45:00|20.11|19.86|20.06|19.98|20.16|19.99|20.01|19.86|2
1725421800000|2024-09-04 03:50:00|20.17|19.92|20.21|19.96|20.21|20.02|20.06|19.91|0
1725422100000|2024-09-04 03:55:00|20.22|19.97|20.06|19.98|20.22|20.03|20.06|19.91|0
1725422400000|2024-09-04 04:00:00|20.05|19.97|20|19.92|20.13|19.97|19.99|19.85|0
1725422700000|2024-09-04 04:05:00|19.99|19.91|19.96|19.71|20.07|19.91|19.93|19.71|2
1725423000000|2024-09-04 04:10:00|19.86|19.78|19.98|19.73|19.98|19.81|19.86|19.71|0
1725423300000|2024-09-04 04:15:00|20|19.75|19.92|19.84|20.02|19.84|19.92|19.73|0
1725423600000|2024-09-04 04:20:00|20.01|19.76|19.91|19.83|20.01|19.83|19.91|19.76|0
1725423900000|2024-09-04 04:25:00|19.9|19.82|20.01|19.76|20.01|19.83|19.87|19.69|1
1725424200000|2024-09-04 04:30:00|19.97|19.72|19.97|19.72|19.98|19.83|19.86|19.72|6
1725424500000|2024-09-04 04:35:00|19.99|19.69|19.96|19.71|19.99|19.72|19.94|19.69|0
1725424800000|2024-09-04 04:40:00|19.97|19.72|19.94|19.69|19.97|19.72|19.94|19.65|0
1725425100000|2024-09-04 04:45:00|19.91|19.66|19.97|19.72|19.97|19.72|19.91|19.66|0
1725425400000|2024-09-04 04:50:00|19.99|19.74|19.97|19.72|19.99|19.8|19.85|19.72|1
1725425700000|2024-09-04 04:55:00|19.99|19.69|19.99|19.91|20.01|19.91|19.91|19.67|0
1725426000000|2024-09-04 05:00:00|19.97|19.89|20.12|20.04|20.2|20.04|19.97|19.83|2
1725426300000|2024-09-04 05:05:00|20.16|19.91|20.28|20.03|20.28|20.04|20.12|19.91|1
1725426600000|2024-09-04 05:10:00|20.29|20.04|20.24|19.99|20.29|20.04|20.17|19.92|0
1725426900000|2024-09-04 05:15:00|20.25|20|20.17|19.92|20.31|20.06|20.15|19.9|0
1725427200000|2024-09-04 05:20:00|20.18|19.93|20.15|19.9|20.18|19.93|20.14|19.89|0
1725427500000|2024-09-04 05:25:00|20.14|19.89|20.05|19.8|20.15|19.9|19.94|19.8|1
1725427800000|2024-09-04 05:30:00|19.95|19.87|20.05|19.8|20.1|19.87|19.95|19.77|0
1725428100000|2024-09-04 05:35:00|20.06|19.81|20.1|19.85|20.1|19.92|19.99|19.8|0
1725428400000|2024-09-04 05:40:00|20.15|19.9|20.01|19.93|20.16|20.02|19.99|19.83|12
1725428700000|2024-09-04 05:45:00|19.99|19.91|20.16|19.91|20.16|19.92|19.96|19.81|1
1725429000000|2024-09-04 05:50:00|20.06|19.98|19.9|19.82|20.06|19.98|19.89|19.81|15
1725429300000|2024-09-04 05:55:00|19.89|19.81|19.86|19.78|19.89|19.81|19.8|19.72|0
1725429600000|2024-09-04 06:00:00|19.87|19.79|19.7|19.62|19.87|19.79|19.64|19.56|38
1725429900000|2024-09-04 06:05:00|19.71|19.63|19.74|19.66|19.78|19.7|19.64|19.56|63
1725430200000|2024-09-04 06:10:00|19.75|19.67|19.81|19.73|19.84|19.76|19.74|19.66|82
1725430500000|2024-09-04 06:15:00|19.79|19.71|19.81|19.73|19.83|19.75|19.74|19.66|6
1725430800000|2024-09-04 06:20:00|19.83|19.75|19.6|19.52|19.83|19.75|19.56|19.48|38
1725431100000|2024-09-04 06:25:00|19.64|19.56|19.59|19.51|19.71|19.63|19.59|19.51|27
1725431400000|2024-09-04 06:30:00|19.6|19.52|19.6|19.52|19.68|19.6|19.59|19.51|65
1725431700000|2024-09-04 06:35:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|10
1725432000000|2024-09-04 06:40:00|19.64|19.56|19.48|19.4|19.65|19.57|19.47|19.39|72
1725432300000|2024-09-04 06:45:00|19.47|19.39|19.55|19.47|19.6|19.52|19.4|19.32|98
1725432600000|2024-09-04 06:50:00|19.57|19.49|19.78|19.7|19.78|19.7|19.55|19.47|351
1725432900000|2024-09-04 06:55:00|19.73|19.65|19.83|19.75|19.85|19.77|19.69|19.61|192
1725433200000|2024-09-04 07:00:00|19.8|19.72|19.65|19.57|19.94|19.86|19.63|19.55|338
1725433500000|2024-09-04 07:05:00|19.68|19.6|19.48|19.4|19.68|19.6|19.48|19.4|146
1725433800000|2024-09-04 07:10:00|19.46|19.38|19.44|19.36|19.58|19.5|19.31|19.23|275
1725434100000|2024-09-04 07:15:00|19.43|19.35|19.38|19.3|19.48|19.4|19.36|19.28|155
1725434400000|2024-09-04 07:20:00|19.37|19.29|19.43|19.35|19.46|19.38|19.28|19.2|354
1725434700000|2024-09-04 07:25:00|19.46|19.38|19.48|19.4|19.5|19.42|19.43|19.35|200
1725435000000|2024-09-04 07:30:00|19.45|19.37|19.31|19.23|19.47|19.39|19.31|19.23|554
1725435300000|2024-09-04 07:35:00|19.32|19.24|19.3|19.22|19.4|19.32|19.27|19.19|194
1725435600000|2024-09-04 07:40:00|19.32|19.24|19.13|19.05|19.35|19.27|19.13|19.05|222
1725435900000|2024-09-04 07:45:00|19.15|19.07|19.03|18.95|19.2|19.12|19.03|18.95|297
1725436200000|2024-09-04 07:50:00|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|264
1725436500000|2024-09-04 07:55:00|19.02|18.94|19.06|18.98|19.06|18.98|18.98|18.9|135
1725436800000|2024-09-04 08:00:00|19.04|18.96|19.06|18.98|19.08|19|19.01|18.93|286
1725437100000|2024-09-04 08:05:00|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|647
1725437400000|2024-09-04 08:10:00|19.11|19.03|19.13|19.05|19.13|19.05|19.08|19|340
1725437700000|2024-09-04 08:15:00|19.16|19.08|19.06|18.98|19.18|19.1|19.06|18.98|785
1725438000000|2024-09-04 08:20:00|19.03|18.95|19.06|18.98|19.09|19.01|18.98|18.9|495
1725438300000|2024-09-04 08:25:00|19.07|18.99|19.01|18.93|19.1|19.02|18.99|18.91|679
1725438600000|2024-09-04 08:30:00|18.96|18.88|18.91|18.83|19.01|18.93|18.87|18.79|158
1725438900000|2024-09-04 08:35:00|18.92|18.84|19.04|18.96|19.05|18.97|18.89|18.81|371
1725439200000|2024-09-04 08:40:00|19.01|18.93|19.13|19.05|19.13|19.05|19.01|18.93|475
1725439500000|2024-09-04 08:45:00|19.18|19.1|19.18|19.1|19.18|19.1|19.13|19.05|58
1725439800000|2024-09-04 08:50:00|19.15|19.07|19.1|19.02|19.15|19.07|19.09|19.01|87
1725440100000|2024-09-04 08:55:00|19.08|19|19.13|19.05|19.15|19.07|19.08|19|49
1725440400000|2024-09-04 09:00:00|19.15|19.07|19.08|19|19.15|19.07|19.08|19|168
1725440700000|2024-09-04 09:05:00|19.1|19.02|19.18|19.1|19.18|19.1|19.1|19.02|21
1725441000000|2024-09-04 09:10:00|||||||||50
1725441300000|2024-09-04 09:15:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|189
1725441600000|2024-09-04 09:20:00|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|157
1725441900000|2024-09-04 09:25:00|19.2|19.12|19.16|19.08|19.2|19.12|19.13|19.05|132
1725442200000|2024-09-04 09:30:00|19.18|19.1|19.16|19.08|19.18|19.1|19.11|19.03|151
1725442500000|2024-09-04 09:35:00|19.12|19.04|19.01|18.93|19.13|19.05|19.01|18.93|419
1725442800000|2024-09-04 09:40:00|18.98|18.9|18.96|18.88|18.98|18.9|18.92|18.84|17
1725443100000|2024-09-04 09:45:00|18.95|18.87|18.86|18.78|18.95|18.87|18.83|18.75|254
1725443400000|2024-09-04 09:50:00|18.88|18.8|18.98|18.9|18.98|18.9|18.86|18.78|280
1725443700000|2024-09-04 09:55:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1725444000000|2024-09-04 10:00:00|18.91|18.83|18.93|18.85|18.96|18.88|18.91|18.83|76
1725444300000|2024-09-04 10:05:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|143
1725444600000|2024-09-04 10:10:00|18.99|18.91|19.08|19|19.08|19|18.98|18.9|48
1725444900000|2024-09-04 10:15:00|19.09|19.01|19.06|18.98|19.13|19.05|19.06|18.98|28
1725445200000|2024-09-04 10:20:00|19.05|18.97|19.06|18.98|19.08|19|19.05|18.97|42
1725445500000|2024-09-04 10:25:00|19.07|18.99|19.08|19|19.11|19.03|19.06|18.98|63
1725445800000|2024-09-04 10:30:00|19.06|18.98|19.06|18.98|19.08|19|19.03|18.95|34
1725446100000|2024-09-04 10:35:00|19.07|18.99|19.11|19.03|19.12|19.04|19.05|18.97|24
1725446400000|2024-09-04 10:40:00|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|82
1725446700000|2024-09-04 10:45:00|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|31
1725447000000|2024-09-04 10:50:00|19.08|19|19.08|19|19.1|19.02|19.07|18.99|26
1725447300000|2024-09-04 10:55:00|19.1|19.02|19.11|19.03|19.14|19.06|19.09|19.01|86
1725447600000|2024-09-04 11:00:00|19.14|19.06|19.16|19.08|19.19|19.11|19.11|19.03|153
1725447900000|2024-09-04 11:05:00|19.19|19.11|19.16|19.08|19.19|19.11|19.15|19.07|78
1725448200000|2024-09-04 11:10:00|19.14|19.06|19.24|19.16|19.24|19.16|19.12|19.04|49
1725448500000|2024-09-04 11:15:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|96
1725448800000|2024-09-04 11:20:00|19.27|19.19|19.29|19.21|19.29|19.21|19.21|19.13|104
1725449100000|2024-09-04 11:25:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|100
1725449400000|2024-09-04 11:30:00|19.27|19.19|19.26|19.18|19.31|19.23|19.25|19.17|335
1725449700000|2024-09-04 11:35:00|19.24|19.16|19.26|19.18|19.3|19.22|19.24|19.16|162
1725450000000|2024-09-04 11:40:00|19.28|19.2|19.38|19.3|19.43|19.35|19.28|19.2|233
1725450300000|2024-09-04 11:45:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|63
1725450900000|2024-09-04 11:55:00|19.42|19.34|19.45|19.37|19.45|19.37|19.34|19.26|107
1725451200000|2024-09-04 12:00:00|19.48|19.4|19.44|19.36|19.48|19.4|19.43|19.35|333
1725451500000|2024-09-04 12:05:00|19.43|19.35|19.33|19.25|19.44|19.36|19.33|19.25|119
1725451800000|2024-09-04 12:10:00|19.3|19.22|19.53|19.45|19.53|19.45|19.3|19.22|265
1725452100000|2024-09-04 12:15:00|19.51|19.43|19.51|19.43|19.56|19.48|19.48|19.4|187
1725452400000|2024-09-04 12:20:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|43
1725452700000|2024-09-04 12:25:00|19.53|19.45|19.49|19.41|19.58|19.5|19.48|19.4|83
1725453000000|2024-09-04 12:30:00|19.5|19.42|19.56|19.48|19.59|19.51|19.5|19.42|60
1725453300000|2024-09-04 12:35:00|19.55|19.47|19.5|19.42|19.58|19.5|19.5|19.42|142
1725453600000|2024-09-04 12:40:00|19.48|19.4|19.31|19.23|19.5|19.42|19.31|19.23|407
1725453900000|2024-09-04 12:45:00|19.28|19.2|19.26|19.18|19.31|19.23|19.21|19.13|78
1725454200000|2024-09-04 12:50:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|42
1725454500000|2024-09-04 12:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.26|19.18|240
1725454800000|2024-09-04 13:00:00|19.31|19.23|19.38|19.3|19.38|19.3|19.31|19.23|111
1725455100000|2024-09-04 13:05:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|198
1725455400000|2024-09-04 13:10:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|137
1725455700000|2024-09-04 13:15:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|97
1725456000000|2024-09-04 13:20:00|||||||||39
1725456300000|2024-09-04 13:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|72
1725456600000|2024-09-04 13:30:00|19.46|19.38|19.18|19.1|19.5|19.42|19.16|19.08|745
1725456900000|2024-09-04 13:35:00|19.16|19.08|19.16|19.08|19.21|19.13|19.03|18.95|544
1725457200000|2024-09-04 13:40:00|19.15|19.07|19.07|18.99|19.16|19.08|18.92|18.84|366
1725457500000|2024-09-04 13:45:00|19.08|19|19.05|18.97|19.18|19.1|19.03|18.95|233
1725457800000|2024-09-04 13:50:00|19.06|18.98|18.98|18.9|19.08|19|18.98|18.9|194
1725458100000|2024-09-04 13:55:00|19|18.92|19.02|18.94|19.11|19.03|18.98|18.9|79
1725458400000|2024-09-04 14:00:00|19.06|18.98|19.13|19.05|19.44|19.36|18.97|18.89|632
1725458700000|2024-09-04 14:05:00|19.14|19.06|19|18.92|19.31|19.23|18.96|18.88|416
1725459000000|2024-09-04 14:10:00|18.99|18.91|19.14|19.06|19.19|19.11|18.91|18.83|309
1725459300000|2024-09-04 14:15:00|19.12|19.04|19.21|19.13|19.24|19.16|19.04|18.96|143
1725459600000|2024-09-04 14:20:00|19.22|19.14|19.23|19.15|19.31|19.23|19.19|19.11|386
1725459900000|2024-09-04 14:25:00|19.24|19.16|19.16|19.08|19.31|19.23|19.16|19.08|212
1725460200000|2024-09-04 14:30:00|19.14|19.06|19.04|18.96|19.21|19.13|19.04|18.96|322
1725460500000|2024-09-04 14:35:00|19.05|18.97|18.94|18.86|19.07|18.99|18.93|18.85|186
1725460800000|2024-09-04 14:40:00|18.95|18.87|18.89|18.81|19.01|18.93|18.86|18.78|420
1725461100000|2024-09-04 14:45:00|18.91|18.83|18.94|18.86|18.99|18.91|18.89|18.81|254
1725461400000|2024-09-04 14:50:00|18.93|18.85|18.89|18.81|18.94|18.86|18.89|18.81|136
1725461700000|2024-09-04 14:55:00|18.9|18.82|18.79|18.71|18.91|18.83|18.79|18.71|193
1725462000000|2024-09-04 15:00:00|18.78|18.7|18.72|18.64|18.79|18.71|18.72|18.64|858
1725462300000|2024-09-04 15:05:00|18.7|18.62|18.82|18.74|18.82|18.74|18.67|18.59|1558
1725462600000|2024-09-04 15:10:00|18.81|18.73|18.87|18.79|18.89|18.81|18.72|18.64|444
1725462900000|2024-09-04 15:15:00|18.88|18.8|18.87|18.79|18.94|18.86|18.84|18.76|426
1725463200000|2024-09-04 15:20:00|18.86|18.78|19.02|18.94|19.03|18.95|18.84|18.76|1235
1725463500000|2024-09-04 15:25:00|18.99|18.91|19.16|19.08|19.19|19.11|18.97|18.89|1389
1725463800000|2024-09-04 15:30:00|19.14|19.06|19.14|19.06|19.26|19.18|19.09|19.01|726
1725464100000|2024-09-04 15:35:00|19.16|19.08|19.24|19.16|19.24|19.16|19.12|19.04|57
1725464400000|2024-09-04 15:40:00|19.27|19.19|19.31|19.23|19.32|19.24|19.2|19.12|38
1725464700000|2024-09-04 15:45:00|19.3|19.22|19.19|19.11|19.3|19.22|19.09|19.01|244
1725465000000|2024-09-04 15:50:00|19.15|19.07|19.14|19.06|19.24|19.16|19.09|19.01|62
1725465300000|2024-09-04 15:55:00|19.15|19.07|19.21|19.13|19.35|19.27|19.14|19.06|82
1725465600000|2024-09-04 16:00:00|19.22|19.14|19.34|19.26|19.35|19.27|19.21|19.13|58
1725465900000|2024-09-04 16:05:00|19.32|19.24|19.21|19.13|19.36|19.28|19.2|19.12|294
1725466200000|2024-09-04 16:10:00|19.2|19.12|19.35|19.27|19.36|19.28|19.2|19.12|228
1725466500000|2024-09-04 16:15:00|19.36|19.28|19.36|19.28|19.36|19.28|19.29|19.21|218
1725466800000|2024-09-04 16:20:00|19.38|19.3|19.26|19.18|19.41|19.33|19.25|19.17|228
1725467100000|2024-09-04 16:25:00|19.28|19.2|19.29|19.21|19.31|19.23|19.24|19.16|10
1725467400000|2024-09-04 16:30:00|19.28|19.2|19.12|19.04|19.29|19.21|19.12|19.04|228
1725467700000|2024-09-04 16:35:00|19.13|19.05|19.12|19.04|19.19|19.11|19.07|18.99|231
1725468000000|2024-09-04 16:40:00|19.17|19.09|19.24|19.16|19.29|19.21|19.07|18.99|270
1725468300000|2024-09-04 16:45:00|19.22|19.14|19.22|19.14|19.29|19.21|19.19|19.11|14
1725468600000|2024-09-04 16:50:00|19.2|19.12|19.19|19.11|19.28|19.2|19.17|19.09|8
1725468900000|2024-09-04 16:55:00|19.2|19.12|19.2|19.12|19.3|19.22|19.19|19.11|22
1725469200000|2024-09-04 17:00:00|19.22|19.14|19.34|19.26|19.38|19.3|19.19|19.11|9
1725469500000|2024-09-04 17:05:00|19.35|19.27|19.29|19.21|19.39|19.31|19.27|19.19|66
1725469800000|2024-09-04 17:10:00|19.3|19.22|19.4|19.32|19.44|19.36|19.25|19.17|15
1725470100000|2024-09-04 17:15:00|19.42|19.34|19.44|19.36|19.49|19.41|19.34|19.26|23
1725470400000|2024-09-04 17:20:00|19.46|19.38|19.51|19.43|19.53|19.45|19.38|19.3|53
1725470700000|2024-09-04 17:25:00|19.5|19.42|19.61|19.53|19.64|19.56|19.48|19.4|41
1725471000000|2024-09-04 17:30:00|19.6|19.52|19.61|19.53|19.66|19.58|19.56|19.48|114
1725471300000|2024-09-04 17:35:00|19.63|19.55|19.59|19.51|19.66|19.58|19.56|19.48|44
1725471600000|2024-09-04 17:40:00|19.58|19.5|19.66|19.58|19.66|19.58|19.51|19.43|6
1725471900000|2024-09-04 17:45:00|19.64|19.56|19.59|19.51|19.66|19.58|19.41|19.33|47
1725472200000|2024-09-04 17:50:00|19.56|19.48|19.61|19.53|19.66|19.58|19.56|19.48|18
1725472500000|2024-09-04 17:55:00|19.6|19.52|19.63|19.55|19.66|19.58|19.56|19.48|14
1725472800000|2024-09-04 18:00:00|19.64|19.56|19.65|19.57|19.69|19.61|19.59|19.51|7
1725473100000|2024-09-04 18:05:00|19.66|19.58|19.64|19.56|19.71|19.63|19.59|19.51|355
1725473400000|2024-09-04 18:10:00|19.63|19.55|19.52|19.44|19.66|19.58|19.49|19.41|96
1725473700000|2024-09-04 18:15:00|19.53|19.45|19.61|19.53|19.61|19.53|19.45|19.37|26
1725474000000|2024-09-04 18:20:00|19.66|19.58|19.59|19.51|19.66|19.58|19.55|19.47|22
1725474300000|2024-09-04 18:25:00|19.6|19.52|19.56|19.48|19.6|19.52|19.49|19.41|8
1725474600000|2024-09-04 18:30:00|19.57|19.49|19.59|19.51|19.61|19.53|19.46|19.38|16
1725474900000|2024-09-04 18:35:00|19.63|19.55|19.85|19.77|19.89|19.81|19.6|19.52|69
1725475200000|2024-09-04 18:40:00|19.84|19.76|19.85|19.77|19.87|19.79|19.77|19.69|6
1725475500000|2024-09-04 18:45:00|19.84|19.76|19.85|19.77|19.89|19.81|19.77|19.69|8
1725475800000|2024-09-04 18:50:00|19.84|19.76|19.85|19.77|19.92|19.84|19.82|19.74|11
1725476100000|2024-09-04 18:55:00|19.87|19.79|19.98|19.9|19.99|19.91|19.82|19.74|41
1725476400000|2024-09-04 19:00:00|19.99|19.91|20.04|19.96|20.09|20.01|19.94|19.86|135
1725476700000|2024-09-04 19:05:00|20.05|19.97|20.1|20.02|20.14|20.06|20.04|19.96|62
1725477000000|2024-09-04 19:10:00|20.11|20.03|20.17|20.09|20.17|20.09|20.07|19.99|32
1725477300000|2024-09-04 19:15:00|20.15|20.07|20.14|20.06|20.17|20.09|20.05|19.97|11
1725477600000|2024-09-04 19:20:00|20.13|20.05|19.83|19.75|20.14|20.06|19.81|19.73|36
1725477900000|2024-09-04 19:25:00|19.84|19.76|19.74|19.66|19.89|19.81|19.73|19.65|35
1725478200000|2024-09-04 19:30:00|19.76|19.68|19.85|19.77|19.9|19.82|19.75|19.67|16
1725478500000|2024-09-04 19:35:00|19.86|19.78|19.82|19.74|19.95|19.87|19.78|19.7|55
1725478800000|2024-09-04 19:40:00|19.81|19.73|19.73|19.65|19.82|19.74|19.72|19.64|3
1725479100000|2024-09-04 19:45:00|19.76|19.68|19.68|19.6|19.77|19.69|19.66|19.58|19
1725479400000|2024-09-04 19:50:00|19.67|19.59|19.7|19.62|19.76|19.68|19.58|19.5|26
1725479700000|2024-09-04 19:55:00|19.71|19.63|19.66|19.58|19.76|19.68|19.63|19.46|64
1725495300000|2024-09-05 00:15:00|19.68|19.38|19.69|19.39|19.69|19.43|19.45|19.27|27
1725495600000|2024-09-05 00:20:00|19.66|19.36|19.51|19.43|19.67|19.46|19.51|19.35|19
1725495900000|2024-09-05 00:25:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1725496200000|2024-09-05 00:30:00|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|3
1725496500000|2024-09-05 00:35:00|19.5|19.42|19.5|19.42|19.56|19.48|19.5|19.42|23
1725496800000|2024-09-05 00:40:00|19.51|19.43|19.5|19.42|19.6|19.49|19.46|19.34|53
1725497100000|2024-09-05 00:45:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|25
1725497400000|2024-09-05 00:50:00|19.49|19.41|19.46|19.38|19.56|19.41|19.46|19.28|9
1725497700000|2024-09-05 00:55:00|19.57|19.32|19.46|19.38|19.57|19.38|19.46|19.31|0
1725498300000|2024-09-05 01:05:00|19.56|19.31|19.57|19.32|19.58|19.39|19.46|19.31|1
1725498600000|2024-09-05 01:10:00|19.58|19.33|19.47|19.39|19.59|19.39|19.46|19.32|0
1725498900000|2024-09-05 01:15:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|3
1725499200000|2024-09-05 01:20:00|19.59|19.34|19.5|19.42|19.59|19.42|19.48|19.33|0
1725499500000|2024-09-05 01:25:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725500100000|2024-09-05 01:35:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725501000000|2024-09-05 01:50:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1725501300000|2024-09-05 01:55:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725501600000|2024-09-05 02:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725501900000|2024-09-05 02:05:00|19.5|19.42|19.52|19.44|19.59|19.44|19.5|19.34|0
1725502200000|2024-09-05 02:10:00|19.53|19.45|19.53|19.45|19.61|19.46|19.51|19.36|9
1725502500000|2024-09-05 02:15:00|19.63|19.38|19.53|19.45|19.63|19.45|19.52|19.38|0
1725503700000|2024-09-05 02:35:00|19.63|19.38|19.53|19.45|19.63|19.47|19.53|19.38|0
1725504300000|2024-09-05 02:45:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725504600000|2024-09-05 02:50:00|19.51|19.43|19.41|19.33|19.52|19.43|19.38|19.27|4
1725505200000|2024-09-05 03:00:00|19.52|19.27|19.52|19.27|19.53|19.38|19.44|19.27|6
1725505500000|2024-09-05 03:05:00|19.53|19.28|19.53|19.45|19.57|19.46|19.46|19.28|0
1725505800000|2024-09-05 03:10:00|19.54|19.46|19.53|19.45|19.54|19.46|19.52|19.44|0
1725506100000|2024-09-05 03:15:00|19.54|19.46|19.46|19.38|19.54|19.46|19.46|19.38|1
1725506400000|2024-09-05 03:20:00|19.55|19.3|19.42|19.34|19.55|19.39|19.42|19.3|0
1725506700000|2024-09-05 03:25:00|19.41|19.33|19.56|19.31|19.57|19.36|19.41|19.27|1
1725507000000|2024-09-05 03:30:00|19.52|19.27|19.45|19.37|19.56|19.37|19.42|19.27|0
1725507300000|2024-09-05 03:35:00|19.44|19.36|19.47|19.39|19.57|19.39|19.44|19.28|0
1725507600000|2024-09-05 03:40:00|19.45|19.37|19.53|19.28|19.57|19.39|19.44|19.28|0
1725507900000|2024-09-05 03:45:00|19.56|19.31|19.51|19.43|19.6|19.45|19.46|19.3|2
1725508200000|2024-09-05 03:50:00|19.6|19.35|19.53|19.45|19.6|19.45|19.48|19.33|12
1725508500000|2024-09-05 03:55:00|19.52|19.44|19.47|19.39|19.56|19.47|19.47|19.28|12
1725508800000|2024-09-05 04:00:00|19.56|19.31|19.49|19.41|19.56|19.46|19.47|19.31|0
1725509100000|2024-09-05 04:05:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1725509400000|2024-09-05 04:10:00|19.48|19.4|19.41|19.33|19.48|19.4|19.39|19.31|18
1725509700000|2024-09-05 04:15:00|19.42|19.34|19.43|19.35|19.43|19.35|19.41|19.33|0
1725510000000|2024-09-05 04:20:00|19.45|19.37|19.6|19.35|19.6|19.43|19.44|19.32|5
1725510300000|2024-09-05 04:25:00|19.49|19.41|19.52|19.44|19.53|19.45|19.48|19.4|22
1725510900000|2024-09-05 04:35:00|19.53|19.45|19.57|19.49|19.58|19.5|19.53|19.45|4
1725511200000|2024-09-05 04:40:00|19.58|19.5|19.55|19.47|19.58|19.5|19.54|19.46|0
1725511500000|2024-09-05 04:45:00|19.57|19.49|19.61|19.53|19.72|19.56|19.56|19.45|1
1725511800000|2024-09-05 04:50:00|19.62|19.54|19.68|19.43|19.7|19.56|19.62|19.43|3
1725512100000|2024-09-05 04:55:00|19.69|19.44|19.7|19.45|19.7|19.45|19.68|19.43|0
1725512400000|2024-09-05 05:00:00|19.68|19.43|19.61|19.53|19.72|19.57|19.6|19.42|0
1725512700000|2024-09-05 05:05:00|19.65|19.57|19.7|19.62|19.78|19.62|19.65|19.49|4
1725513000000|2024-09-05 05:10:00|19.68|19.6|19.71|19.46|19.77|19.62|19.54|19.46|5
1725513300000|2024-09-05 05:15:00|19.68|19.43|19.68|19.43|19.71|19.49|19.55|19.43|1
1725513600000|2024-09-05 05:20:00|19.66|19.41|19.6|19.52|19.71|19.53|19.6|19.41|0
1725513900000|2024-09-05 05:25:00|19.69|19.44|19.54|19.46|19.71|19.52|19.54|19.4|2
1725514200000|2024-09-05 05:30:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|0
1725514500000|2024-09-05 05:35:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|2
1725514800000|2024-09-05 05:40:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725515100000|2024-09-05 05:45:00|19.5|19.42|19.46|19.38|19.56|19.45|19.46|19.31|0
1725515400000|2024-09-05 05:50:00|19.47|19.39|19.46|19.38|19.48|19.4|19.44|19.36|3
1725515700000|2024-09-05 05:55:00|19.44|19.36|19.4|19.32|19.46|19.38|19.39|19.31|7
1725516000000|2024-09-05 06:00:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1725516300000|2024-09-05 06:05:00|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|32
1725516600000|2024-09-05 06:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1725516900000|2024-09-05 06:15:00|19.45|19.37|19.54|19.46|19.54|19.46|19.45|19.37|23
1725517200000|2024-09-05 06:20:00|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|8
1725517500000|2024-09-05 06:25:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|1
1725517800000|2024-09-05 06:30:00|||||||||2
1725518100000|2024-09-05 06:35:00|19.64|19.56|19.62|19.54|19.64|19.56|19.61|19.53|11
1725518400000|2024-09-05 06:40:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|3
1725518700000|2024-09-05 06:45:00|19.66|19.58|19.69|19.61|19.69|19.61|19.64|19.56|8
1725519000000|2024-09-05 06:50:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|161
1725519300000|2024-09-05 06:55:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|5
1725519600000|2024-09-05 07:00:00|19.73|19.65|19.65|19.57|19.82|19.74|19.64|19.56|219
1725519900000|2024-09-05 07:05:00|19.67|19.59|19.47|19.39|19.67|19.59|19.42|19.34|371
1725520200000|2024-09-05 07:10:00|19.46|19.38|19.37|19.29|19.46|19.38|19.37|19.29|142
1725520500000|2024-09-05 07:15:00|19.4|19.32|19.49|19.41|19.49|19.41|19.37|19.29|174
1725520800000|2024-09-05 07:20:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|66
1725521100000|2024-09-05 07:25:00|19.47|19.39|19.47|19.39|19.54|19.46|19.42|19.34|195
1725521400000|2024-09-05 07:30:00|19.45|19.37|19.39|19.31|19.45|19.37|19.37|19.29|105
1725521700000|2024-09-05 07:35:00|19.42|19.34|19.44|19.36|19.46|19.38|19.39|19.31|203
1725522000000|2024-09-05 07:40:00|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|207
1725522300000|2024-09-05 07:45:00|19.37|19.29|19.35|19.27|19.39|19.31|19.34|19.26|312
1725522600000|2024-09-05 07:50:00|19.36|19.28|19.31|19.23|19.4|19.32|19.31|19.23|105
1725522900000|2024-09-05 07:55:00|19.29|19.21|19.14|19.06|19.29|19.21|19.14|19.06|868
1725523200000|2024-09-05 08:00:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|108
1725523500000|2024-09-05 08:05:00|19.18|19.1|19.19|19.11|19.22|19.14|19.18|19.1|149
1725523800000|2024-09-05 08:10:00|19.18|19.1|19.22|19.14|19.23|19.15|19.17|19.09|53
1725524100000|2024-09-05 08:15:00|19.23|19.15|19.24|19.16|19.24|19.16|19.17|19.09|58
1725524400000|2024-09-05 08:20:00|19.25|19.17|19.24|19.16|19.25|19.17|19.21|19.13|33
1725524700000|2024-09-05 08:25:00|19.21|19.13|19.19|19.11|19.24|19.16|19.14|19.06|113
1725525000000|2024-09-05 08:30:00|19.16|19.08|19.24|19.16|19.26|19.18|19.16|19.08|104
1725525300000|2024-09-05 08:35:00|19.21|19.13|19.21|19.13|19.24|19.16|19.19|19.11|26
1725525600000|2024-09-05 08:40:00|19.2|19.12|19.19|19.11|19.21|19.13|19.19|19.11|29
1725525900000|2024-09-05 08:45:00|19.2|19.12|19.19|19.11|19.21|19.13|19.19|19.11|27
1725526200000|2024-09-05 08:50:00|19.15|19.07|19.17|19.09|19.19|19.11|19.15|19.07|102
1725526500000|2024-09-05 08:55:00|19.18|19.1|19.19|19.11|19.19|19.11|19.17|19.09|35
1725526800000|2024-09-05 09:00:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|168
1725527100000|2024-09-05 09:05:00|19.21|19.13|19.24|19.16|19.24|19.16|19.19|19.11|45
1725527400000|2024-09-05 09:10:00|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|25
1725527700000|2024-09-05 09:15:00|19.24|19.16|19.31|19.23|19.31|19.23|19.24|19.16|30
1725528000000|2024-09-05 09:20:00|19.28|19.2|19.38|19.3|19.38|19.3|19.28|19.2|48
1725528300000|2024-09-05 09:25:00|19.43|19.35|19.4|19.32|19.43|19.35|19.38|19.3|243
1725528600000|2024-09-05 09:30:00|19.42|19.34|19.38|19.3|19.42|19.34|19.33|19.25|127
1725528900000|2024-09-05 09:35:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|67
1725529200000|2024-09-05 09:40:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|90
1725529500000|2024-09-05 09:45:00|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|44
1725529800000|2024-09-05 09:50:00|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|97
1725530100000|2024-09-05 09:55:00|19.21|19.13|19.24|19.16|19.26|19.18|19.21|19.13|82
1725530400000|2024-09-05 10:00:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|63
1725530700000|2024-09-05 10:05:00|19.19|19.11|19.16|19.08|19.19|19.11|19.14|19.06|76
1725531000000|2024-09-05 10:10:00|||||||||20
1725531300000|2024-09-05 10:15:00|||||||||22
1725531600000|2024-09-05 10:20:00|||||||||89
1725531900000|2024-09-05 10:25:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|53
1725532200000|2024-09-05 10:30:00|19.17|19.09|19.16|19.08|19.21|19.13|19.16|19.08|74
1725532500000|2024-09-05 10:35:00|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|50
1725532800000|2024-09-05 10:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.16|19.08|205
1725533100000|2024-09-05 10:45:00|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|34
1725533400000|2024-09-05 10:50:00|19.19|19.11|19.23|19.15|19.26|19.18|19.19|19.11|61
1725533700000|2024-09-05 10:55:00|19.24|19.16|19.24|19.16|19.25|19.17|19.21|19.13|13
1725534000000|2024-09-05 11:00:00|19.21|19.13|19.23|19.15|19.24|19.16|19.21|19.13|14
1725534300000|2024-09-05 11:05:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|58
1725534600000|2024-09-05 11:10:00|19.31|19.23|19.24|19.16|19.35|19.27|19.24|19.16|207
1725534900000|2024-09-05 11:15:00|19.26|19.18|19.29|19.21|19.29|19.21|19.24|19.16|27
1725535200000|2024-09-05 11:20:00|19.28|19.2|19.21|19.13|19.29|19.21|19.21|19.13|35
1725535500000|2024-09-05 11:25:00|19.23|19.15|19.19|19.11|19.26|19.18|19.19|19.11|386
1725535800000|2024-09-05 11:30:00|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|109
1725536100000|2024-09-05 11:35:00|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|39
1725536400000|2024-09-05 11:40:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|163
1725536700000|2024-09-05 11:45:00|19.24|19.16|19.33|19.25|19.33|19.25|19.24|19.16|74
1725537000000|2024-09-05 11:50:00|19.32|19.24|19.33|19.25|19.37|19.29|19.32|19.24|38
1725537300000|2024-09-05 11:55:00|19.32|19.24|19.34|19.26|19.37|19.29|19.32|19.24|28
1725537600000|2024-09-05 12:00:00|19.32|19.24|19.39|19.31|19.39|19.31|19.29|19.21|131
1725537900000|2024-09-05 12:05:00|19.37|19.29|19.39|19.31|19.42|19.34|19.37|19.29|19
1725538200000|2024-09-05 12:10:00|19.37|19.29|19.32|19.24|19.39|19.31|19.32|19.24|166
1725538500000|2024-09-05 12:15:00|19.33|19.25|19.62|19.54|19.62|19.54|19.33|19.25|765
1725538800000|2024-09-05 12:20:00|19.63|19.55|19.69|19.61|19.74|19.66|19.57|19.49|136
1725539100000|2024-09-05 12:25:00|19.72|19.64|19.6|19.52|19.72|19.64|19.58|19.5|187
1725539400000|2024-09-05 12:30:00|19.61|19.53|19.42|19.34|19.62|19.54|19.25|19.17|281
1725539700000|2024-09-05 12:35:00|19.43|19.35|19.6|19.52|19.61|19.53|19.41|19.33|313
1725540000000|2024-09-05 12:40:00|19.62|19.54|19.6|19.52|19.65|19.57|19.55|19.47|115
1725540300000|2024-09-05 12:45:00|19.58|19.5|19.51|19.43|19.65|19.57|19.51|19.43|80
1725540600000|2024-09-05 12:50:00|19.53|19.45|19.58|19.5|19.63|19.55|19.5|19.42|133
1725540900000|2024-09-05 12:55:00|19.53|19.45|19.51|19.43|19.58|19.5|19.46|19.38|192
1725541200000|2024-09-05 13:00:00|19.48|19.4|19.48|19.4|19.53|19.45|19.46|19.38|86
1725541500000|2024-09-05 13:05:00|19.51|19.43|19.46|19.38|19.58|19.5|19.46|19.38|186
1725541800000|2024-09-05 13:10:00|19.48|19.4|19.48|19.4|19.49|19.41|19.46|19.38|63
1725542100000|2024-09-05 13:15:00|19.47|19.39|19.43|19.35|19.47|19.39|19.41|19.33|57
1725542400000|2024-09-05 13:20:00|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|103
1725542700000|2024-09-05 13:25:00|19.44|19.36|19.45|19.37|19.48|19.4|19.44|19.36|27
1725543000000|2024-09-05 13:30:00|19.44|19.36|19.58|19.5|19.58|19.5|19.38|19.3|138
1725543300000|2024-09-05 13:35:00|19.55|19.47|19.43|19.35|19.56|19.48|19.34|19.26|304
1725543600000|2024-09-05 13:40:00|19.41|19.33|19.39|19.31|19.43|19.35|19.34|19.26|143
1725543900000|2024-09-05 13:45:00|19.38|19.3|19.43|19.35|19.45|19.37|19.31|19.23|422
1725544200000|2024-09-05 13:50:00|19.38|19.3|19.33|19.25|19.43|19.35|19.33|19.25|131
1725544500000|2024-09-05 13:55:00|19.31|19.23|19.23|19.15|19.33|19.25|19.23|19.15|214
1725544800000|2024-09-05 14:00:00|19.22|19.14|19.13|19.05|19.24|19.16|19.08|19|319
1725545100000|2024-09-05 14:05:00|19.18|19.1|19.08|19|19.18|19.1|19.01|18.93|631
1725545400000|2024-09-05 14:10:00|19.11|19.03|19.13|19.05|19.21|19.13|19.07|18.99|228
1725545700000|2024-09-05 14:15:00|19.18|19.1|19|18.92|19.18|19.1|18.98|18.9|141
1725546000000|2024-09-05 14:20:00|18.98|18.9|18.78|18.7|19|18.92|18.78|18.7|478
1725546300000|2024-09-05 14:25:00|18.76|18.68|18.81|18.73|18.83|18.75|18.71|18.63|579
1725546600000|2024-09-05 14:30:00|18.78|18.7|18.76|18.68|18.81|18.73|18.71|18.63|242
1725546900000|2024-09-05 14:35:00|18.77|18.69|18.76|18.68|18.78|18.7|18.71|18.63|79
1725547200000|2024-09-05 14:40:00|18.77|18.69|18.81|18.73|18.81|18.73|18.73|18.65|47
1725547500000|2024-09-05 14:45:00|18.79|18.71|18.94|18.86|18.96|18.88|18.78|18.7|122
1725547800000|2024-09-05 14:50:00|18.96|18.88|18.96|18.88|19.03|18.95|18.92|18.84|248
1725548100000|2024-09-05 14:55:00|18.94|18.86|18.92|18.84|18.96|18.88|18.86|18.78|58
1725548400000|2024-09-05 15:00:00|18.91|18.83|19.03|18.95|19.13|19.05|18.91|18.83|313
1725548700000|2024-09-05 15:05:00|19.07|18.99|19.03|18.95|19.08|19|18.98|18.9|1113
1725549000000|2024-09-05 15:10:00|19.02|18.94|19.25|19.17|19.27|19.19|18.98|18.9|343
1725549300000|2024-09-05 15:15:00|19.24|19.16|19.25|19.17|19.3|19.22|19.2|19.12|71
1725549600000|2024-09-05 15:20:00|19.24|19.16|19.32|19.24|19.35|19.27|19.22|19.14|174
1725549900000|2024-09-05 15:25:00|19.33|19.25|19.6|19.52|19.6|19.52|19.32|19.24|851
1725550200000|2024-09-05 15:30:00|19.62|19.54|19.7|19.62|19.75|19.67|19.6|19.52|285
1725550500000|2024-09-05 15:35:00|19.72|19.64|19.6|19.52|19.74|19.66|19.5|19.42|226
1725550800000|2024-09-05 15:40:00|19.62|19.54|19.61|19.53|19.62|19.54|19.55|19.47|163
1725551100000|2024-09-05 15:45:00|19.6|19.52|19.6|19.52|19.62|19.54|19.52|19.44|48
1725551400000|2024-09-05 15:50:00|19.62|19.54|19.65|19.57|19.67|19.59|19.55|19.47|66
1725551700000|2024-09-05 15:55:00|19.64|19.56|19.75|19.67|19.77|19.69|19.6|19.52|73
1725552000000|2024-09-05 16:00:00|19.74|19.66|19.55|19.47|19.74|19.66|19.45|19.37|527
1725552300000|2024-09-05 16:05:00|19.59|19.51|19.47|19.39|19.6|19.52|19.44|19.36|48
1725552600000|2024-09-05 16:10:00|19.48|19.4|19.65|19.57|19.7|19.62|19.48|19.4|213
1725552900000|2024-09-05 16:15:00|19.64|19.56|19.67|19.59|19.77|19.69|19.6|19.52|21
1725553200000|2024-09-05 16:20:00|19.69|19.61|19.55|19.47|19.7|19.62|19.53|19.45|51
1725553500000|2024-09-05 16:25:00|19.53|19.45|19.53|19.45|19.55|19.47|19.42|19.34|27
1725553800000|2024-09-05 16:30:00|19.52|19.44|19.52|19.44|19.59|19.51|19.5|19.42|13
1725554100000|2024-09-05 16:35:00|19.54|19.46|19.55|19.47|19.55|19.47|19.5|19.42|45
1725554400000|2024-09-05 16:40:00|19.54|19.46|19.45|19.37|19.55|19.47|19.44|19.36|5
1725554700000|2024-09-05 16:45:00|19.47|19.39|19.45|19.37|19.52|19.44|19.44|19.36|39
1725555000000|2024-09-05 16:50:00|19.46|19.38|19.53|19.45|19.55|19.47|19.45|19.37|16
1725555300000|2024-09-05 16:55:00|19.54|19.46|19.45|19.37|19.55|19.47|19.37|19.29|30
1725555600000|2024-09-05 17:00:00|19.47|19.39|19.43|19.35|19.47|19.39|19.35|19.27|10
1725555900000|2024-09-05 17:05:00|19.44|19.36|19.45|19.37|19.55|19.47|19.42|19.34|13
1725556200000|2024-09-05 17:10:00|19.44|19.36|19.4|19.32|19.44|19.36|19.36|19.28|10
1725556500000|2024-09-05 17:15:00|19.45|19.37|19.42|19.34|19.59|19.51|19.42|19.34|12
1725556800000|2024-09-05 17:20:00|19.44|19.36|19.44|19.36|19.47|19.39|19.41|19.33|10
1725557100000|2024-09-05 17:25:00|19.45|19.37|19.56|19.48|19.57|19.49|19.4|19.32|70
1725557400000|2024-09-05 17:30:00|19.57|19.49|19.44|19.36|19.57|19.49|19.44|19.36|10
1725557700000|2024-09-05 17:35:00|19.43|19.35|19.42|19.34|19.47|19.39|19.35|19.27|22
1725558000000|2024-09-05 17:40:00|19.44|19.36|19.23|19.15|19.45|19.37|19.23|19.15|20
1725558300000|2024-09-05 17:45:00|19.22|19.14|19.13|19.05|19.23|19.15|19.11|19.03|35
1725558600000|2024-09-05 17:50:00|19.15|19.07|19.2|19.12|19.21|19.13|19.13|19.05|22
1725558900000|2024-09-05 17:55:00|19.18|19.1|19.07|18.99|19.2|19.12|19.07|18.99|55
1725559200000|2024-09-05 18:00:00|19.05|18.97|19.09|19.01|19.19|19.11|19.05|18.97|10
1725559500000|2024-09-05 18:05:00|19.1|19.02|19.09|19.01|19.12|19.04|19.05|18.97|19
1725559800000|2024-09-05 18:10:00|19.07|18.99|19.17|19.09|19.18|19.1|19.05|18.97|18
1725560100000|2024-09-05 18:15:00|19.18|19.1|19.12|19.04|19.19|19.11|19.08|19|10
1725560400000|2024-09-05 18:20:00|19.1|19.02|19.12|19.04|19.13|19.05|19.1|19.02|4
1725560700000|2024-09-05 18:25:00|19.15|19.07|19.17|19.09|19.22|19.14|19.13|19.05|7
1725561000000|2024-09-05 18:30:00|19.15|19.07|19.12|19.04|19.17|19.09|19.07|18.99|13
1725561300000|2024-09-05 18:35:00|19.1|19.02|19|18.92|19.1|19.02|18.99|18.91|57
1725561600000|2024-09-05 18:40:00|18.99|18.91|19.02|18.94|19.12|19.04|18.97|18.89|39
1725561900000|2024-09-05 18:45:00|19|18.92|18.95|18.87|19.03|18.95|18.93|18.85|21
1725562200000|2024-09-05 18:50:00|18.94|18.86|18.97|18.89|18.99|18.91|18.87|18.79|46
1725562500000|2024-09-05 18:55:00|18.96|18.88|19.05|18.97|19.07|18.99|18.93|18.85|15
1725562800000|2024-09-05 19:00:00|19.04|18.96|19.04|18.96|19.14|19.06|19.04|18.96|27
1725563100000|2024-09-05 19:05:00|19.05|18.97|18.99|18.91|19.08|19|18.99|18.91|49
1725563400000|2024-09-05 19:10:00|19.03|18.95|19.04|18.96|19.04|18.96|18.99|18.91|57
1725563700000|2024-09-05 19:15:00|19.06|18.98|19.14|19.06|19.27|19.19|19.06|18.98|26
1725564000000|2024-09-05 19:20:00|19.16|19.08|19.09|19.01|19.16|19.08|19.09|19.01|0
1725564300000|2024-09-05 19:25:00|19.08|19|19.07|18.99|19.14|19.06|19.05|18.97|4
1725564600000|2024-09-05 19:30:00|19.08|19|18.92|18.84|19.08|19|18.92|18.84|5
1725564900000|2024-09-05 19:35:00|18.93|18.85|18.95|18.87|18.99|18.91|18.92|18.84|36
1725565200000|2024-09-05 19:40:00|18.98|18.9|19.14|19.06|19.14|19.06|18.98|18.9|56
1725565500000|2024-09-05 19:45:00|19.15|19.07|19.11|19.03|19.17|19.09|19.09|19.01|4
1725565800000|2024-09-05 19:50:00|19.12|19.04|19.11|19.03|19.28|19.2|19.09|19.01|31
1725566100000|2024-09-05 19:55:00|19.12|19.04|19.04|18.96|19.12|19.04|19.02|18.94|45
1725566400000|2024-09-05 20:00:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1725581700000|2024-09-06 00:15:00|19.56|19.26|19.47|19.17|19.56|19.26|19.45|19.15|0
1725582000000|2024-09-06 00:20:00|19.45|19.15|19.48|19.18|19.52|19.23|19.39|19.09|0
1725582300000|2024-09-06 00:25:00|19.46|19.16|19.43|19.13|19.48|19.18|19.43|19.13|0
1725582600000|2024-09-06 00:30:00|19.41|19.11|19.41|19.33|19.49|19.33|19.38|19.11|6
1725582900000|2024-09-06 00:35:00|19.42|19.34|19.6|19.3|19.6|19.42|19.42|19.3|4
1725583200000|2024-09-06 00:40:00|19.56|19.31|19.52|19.27|19.56|19.31|19.52|19.27|0
1725583500000|2024-09-06 00:45:00|19.46|19.38|19.52|19.27|19.55|19.42|19.46|19.27|1
1725583800000|2024-09-06 00:50:00|19.55|19.3|19.52|19.27|19.55|19.3|19.52|19.27|0
1725584100000|2024-09-06 00:55:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1725584400000|2024-09-06 01:00:00|19.46|19.38|19.65|19.57|19.65|19.57|19.46|19.32|1
1725584700000|2024-09-06 01:05:00|19.64|19.56|19.73|19.65|19.79|19.68|19.64|19.54|7
1725585000000|2024-09-06 01:10:00|19.74|19.66|19.75|19.67|19.79|19.71|19.74|19.66|4
1725585300000|2024-09-06 01:15:00|19.83|19.58|19.86|19.61|19.86|19.61|19.83|19.58|0
1725585600000|2024-09-06 01:20:00|19.77|19.69|19.78|19.53|19.86|19.69|19.73|19.53|1
1725585900000|2024-09-06 01:25:00|19.75|19.5|19.61|19.31|19.77|19.5|19.6|19.3|0
1725586200000|2024-09-06 01:30:00|19.6|19.3|19.58|19.33|19.6|19.33|19.56|19.28|0
1725586500000|2024-09-06 01:35:00|19.56|19.31|19.55|19.25|19.58|19.31|19.55|19.25|0
1725586800000|2024-09-06 01:40:00|19.56|19.26|19.5|19.25|19.58|19.28|19.5|19.25|0
1725587400000|2024-09-06 01:50:00|19.49|19.24|19.4|19.32|19.49|19.33|19.4|19.24|0
1725587700000|2024-09-06 01:55:00|19.43|19.35|19.51|19.26|19.51|19.35|19.37|19.23|8
1725588000000|2024-09-06 02:00:00|19.52|19.27|19.38|19.3|19.52|19.36|19.36|19.17|1
1725588300000|2024-09-06 02:05:00|19.42|19.34|19.4|19.32|19.42|19.34|19.37|19.29|2
1725588600000|2024-09-06 02:10:00|19.42|19.34|19.46|19.21|19.5|19.35|19.35|19.2|19
1725588900000|2024-09-06 02:15:00|19.48|19.23|19.41|19.33|19.52|19.35|19.41|19.23|1
1725589200000|2024-09-06 02:20:00|19.49|19.24|19.38|19.3|19.5|19.31|19.38|19.24|0
1725589500000|2024-09-06 02:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725589800000|2024-09-06 02:30:00|19.52|19.27|19.41|19.33|19.55|19.33|19.41|19.25|1
1725590100000|2024-09-06 02:35:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1725590700000|2024-09-06 02:45:00|19.39|19.31|19.5|19.2|19.5|19.31|19.39|19.2|0
1725591000000|2024-09-06 02:50:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725591900000|2024-09-06 03:05:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725592200000|2024-09-06 03:10:00|19.41|19.16|19.43|19.18|19.43|19.24|19.32|19.16|0
1725592500000|2024-09-06 03:15:00|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1725592800000|2024-09-06 03:20:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1725593100000|2024-09-06 03:25:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725593400000|2024-09-06 03:30:00|19.44|19.19|19.47|19.17|19.47|19.19|19.43|19.17|0
1725593700000|2024-09-06 03:35:00|19.44|19.19|19.49|19.19|19.49|19.22|19.43|19.17|0
1725594000000|2024-09-06 03:40:00|19.47|19.17|19.5|19.25|19.52|19.25|19.44|19.17|0
1725594300000|2024-09-06 03:45:00|19.52|19.22|19.54|19.24|19.54|19.25|19.5|19.22|0
1725594600000|2024-09-06 03:50:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725594900000|2024-09-06 03:55:00|19.54|19.24|19.52|19.27|19.54|19.27|19.52|19.24|0
1725595200000|2024-09-06 04:00:00|19.51|19.26|19.51|19.26|19.52|19.26|19.51|19.22|0
1725595500000|2024-09-06 04:05:00|19.52|19.22|19.51|19.26|19.57|19.35|19.43|19.22|0
1725595800000|2024-09-06 04:10:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1725596100000|2024-09-06 04:15:00|19.48|19.23|19.5|19.2|19.5|19.23|19.48|19.2|0
1725597600000|2024-09-06 04:40:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1725599100000|2024-09-06 05:05:00|19.45|19.15|19.43|19.18|19.45|19.19|19.42|19.15|0
1725599400000|2024-09-06 05:10:00|19.44|19.19|19.46|19.21|19.46|19.21|19.43|19.18|0
1725599700000|2024-09-06 05:15:00|19.39|19.31|19.41|19.33|19.48|19.33|19.39|19.23|0
1725600000000|2024-09-06 05:20:00|19.4|19.32|19.53|19.28|19.58|19.42|19.4|19.26|1
1725600300000|2024-09-06 05:25:00|19.56|19.31|19.53|19.28|19.56|19.37|19.38|19.23|2
1725600600000|2024-09-06 05:30:00|19.45|19.37|19.58|19.33|19.59|19.44|19.4|19.26|5
1725600900000|2024-09-06 05:35:00|19.57|19.32|19.59|19.51|19.67|19.51|19.56|19.31|0
1725601200000|2024-09-06 05:40:00|19.58|19.5|19.72|19.47|19.72|19.5|19.51|19.4|1
1725601500000|2024-09-06 05:45:00|19.71|19.46|19.61|19.36|19.72|19.49|19.54|19.36|0
1725601800000|2024-09-06 05:50:00|19.47|19.39|19.44|19.36|19.47|19.39|19.43|19.35|1
1725602100000|2024-09-06 05:55:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|1
1725602400000|2024-09-06 06:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|6
1725602700000|2024-09-06 06:05:00|19.49|19.41|19.6|19.52|19.61|19.53|19.49|19.41|72
1725603000000|2024-09-06 06:10:00|19.59|19.51|19.6|19.52|19.61|19.53|19.56|19.48|10
1725603300000|2024-09-06 06:15:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725603600000|2024-09-06 06:20:00|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|18
1725603900000|2024-09-06 06:25:00|19.53|19.45|19.56|19.48|19.56|19.48|19.51|19.43|4
1725604200000|2024-09-06 06:30:00|19.57|19.49|19.58|19.5|19.58|19.5|19.56|19.48|17
1725604500000|2024-09-06 06:35:00|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|30
1725604800000|2024-09-06 06:40:00|19.53|19.45|19.52|19.44|19.53|19.45|19.51|19.43|11
1725605100000|2024-09-06 06:45:00|19.53|19.45|19.53|19.45|19.57|19.49|19.52|19.44|22
1725605400000|2024-09-06 06:50:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|5
1725605700000|2024-09-06 06:55:00|19.51|19.43|19.58|19.5|19.58|19.5|19.51|19.43|7
1725606000000|2024-09-06 07:00:00|19.59|19.51|19.58|19.5|19.65|19.57|19.57|19.49|131
1725606300000|2024-09-06 07:05:00|19.59|19.51|19.7|19.62|19.73|19.65|19.58|19.5|200
1725606600000|2024-09-06 07:10:00|19.68|19.6|19.93|19.85|19.94|19.86|19.65|19.57|380
1725606900000|2024-09-06 07:15:00|19.92|19.84|20.03|19.95|20.08|20|19.89|19.81|398
1725607200000|2024-09-06 07:20:00|20.04|19.96|19.95|19.87|20.1|20.02|19.9|19.82|171
1725607500000|2024-09-06 07:25:00|19.94|19.86|19.91|19.83|19.98|19.9|19.89|19.81|94
1725607800000|2024-09-06 07:30:00|19.93|19.85|19.96|19.88|20.03|19.95|19.91|19.83|336
1725608100000|2024-09-06 07:35:00|19.93|19.85|19.9|19.82|19.98|19.9|19.85|19.77|230
1725608400000|2024-09-06 07:40:00|19.88|19.8|19.81|19.73|19.9|19.82|19.81|19.73|489
1725608700000|2024-09-06 07:45:00|19.84|19.76|19.86|19.78|19.9|19.82|19.83|19.75|150
1725609000000|2024-09-06 07:50:00|19.88|19.8|19.87|19.79|19.88|19.8|19.83|19.75|147
1725609300000|2024-09-06 07:55:00|19.86|19.78|19.69|19.61|19.86|19.78|19.69|19.61|190
1725609600000|2024-09-06 08:00:00|19.66|19.58|19.64|19.56|19.74|19.66|19.64|19.56|186
1725609900000|2024-09-06 08:05:00|19.61|19.53|19.66|19.58|19.66|19.58|19.59|19.51|213
1725610200000|2024-09-06 08:10:00|19.63|19.55|19.62|19.54|19.68|19.6|19.61|19.53|193
1725610500000|2024-09-06 08:15:00|19.61|19.53|19.68|19.6|19.68|19.6|19.61|19.53|148
1725610800000|2024-09-06 08:20:00|19.71|19.63|19.71|19.63|19.73|19.65|19.68|19.6|140
1725611100000|2024-09-06 08:25:00|19.72|19.64|19.71|19.63|19.76|19.68|19.7|19.62|89
1725611400000|2024-09-06 08:30:00|19.68|19.6|19.71|19.63|19.71|19.63|19.66|19.58|191
1725611700000|2024-09-06 08:35:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|128
1725612000000|2024-09-06 08:40:00|19.83|19.75|19.76|19.68|19.83|19.75|19.76|19.68|647
1725612300000|2024-09-06 08:45:00|19.78|19.7|19.86|19.78|19.88|19.8|19.78|19.7|221
1725612600000|2024-09-06 08:50:00|19.87|19.79|19.86|19.78|19.91|19.83|19.83|19.75|91
1725612900000|2024-09-06 08:55:00|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|199
1725613200000|2024-09-06 09:00:00|19.83|19.75|19.81|19.73|19.86|19.78|19.79|19.71|168
1725613500000|2024-09-06 09:05:00|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|61
1725613800000|2024-09-06 09:10:00|19.85|19.77|19.94|19.86|19.95|19.87|19.84|19.76|72
1725614100000|2024-09-06 09:15:00|19.93|19.85|19.96|19.88|19.96|19.88|19.91|19.83|63
1725614400000|2024-09-06 09:20:00|19.95|19.87|19.89|19.81|19.95|19.87|19.89|19.81|95
1725614700000|2024-09-06 09:25:00|19.88|19.8|19.85|19.77|19.89|19.81|19.84|19.76|42
1725615000000|2024-09-06 09:30:00|19.86|19.78|19.79|19.71|19.86|19.78|19.79|19.71|42
1725615300000|2024-09-06 09:35:00|19.81|19.73|19.83|19.75|19.85|19.77|19.79|19.71|64
1725615600000|2024-09-06 09:40:00|19.81|19.73|19.85|19.77|19.86|19.78|19.81|19.73|492
1725615900000|2024-09-06 09:45:00|19.81|19.73|19.78|19.7|19.85|19.77|19.74|19.66|58
1725616200000|2024-09-06 09:50:00|19.76|19.68|19.73|19.65|19.8|19.72|19.7|19.62|61
1725616500000|2024-09-06 09:55:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|260
1725616800000|2024-09-06 10:00:00|19.69|19.61|19.73|19.65|19.76|19.68|19.68|19.6|381
1725617100000|2024-09-06 10:05:00|19.71|19.63|19.73|19.65|19.76|19.68|19.71|19.63|27
1725617400000|2024-09-06 10:10:00|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|27
1725617700000|2024-09-06 10:15:00|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|67
1725618000000|2024-09-06 10:20:00|19.76|19.68|19.73|19.65|19.78|19.7|19.73|19.65|41
1725618300000|2024-09-06 10:25:00|19.74|19.66|19.73|19.65|19.75|19.67|19.73|19.65|49
1725618600000|2024-09-06 10:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|37
1725618900000|2024-09-06 10:35:00|19.74|19.66|19.78|19.7|19.78|19.7|19.73|19.65|29
1725619200000|2024-09-06 10:40:00|19.76|19.68|19.83|19.75|19.85|19.77|19.75|19.67|39
1725619500000|2024-09-06 10:45:00|19.8|19.72|19.73|19.65|19.8|19.72|19.73|19.65|31
1725619800000|2024-09-06 10:50:00|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|55
1725620100000|2024-09-06 10:55:00|19.8|19.72|19.77|19.69|19.8|19.72|19.73|19.65|1074
1725620400000|2024-09-06 11:00:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|178
1725620700000|2024-09-06 11:05:00|19.71|19.63|19.63|19.55|19.71|19.63|19.63|19.55|41
1725621000000|2024-09-06 11:10:00|19.61|19.53|19.63|19.55|19.68|19.6|19.58|19.5|66
1725621300000|2024-09-06 11:15:00|19.62|19.54|19.61|19.53|19.63|19.55|19.58|19.5|185
1725621600000|2024-09-06 11:20:00|19.59|19.51|19.53|19.45|19.61|19.53|19.53|19.45|69
1725621900000|2024-09-06 11:25:00|19.54|19.46|19.58|19.5|19.58|19.5|19.51|19.43|91
1725622200000|2024-09-06 11:30:00|19.59|19.51|19.57|19.49|19.63|19.55|19.56|19.48|109
1725622500000|2024-09-06 11:35:00|19.58|19.5|19.61|19.53|19.63|19.55|19.56|19.48|265
1725622800000|2024-09-06 11:40:00|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|53
1725623100000|2024-09-06 11:45:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|27
1725623400000|2024-09-06 11:50:00|19.57|19.49|19.53|19.45|19.57|19.49|19.51|19.43|38
1725623700000|2024-09-06 11:55:00|19.51|19.43|19.53|19.45|19.56|19.48|19.51|19.43|32
1725624000000|2024-09-06 12:00:00|19.52|19.44|19.46|19.38|19.52|19.44|19.46|19.38|70
1725624300000|2024-09-06 12:05:00|19.41|19.33|19.51|19.43|19.53|19.45|19.41|19.33|83
1725624600000|2024-09-06 12:10:00|19.53|19.45|19.55|19.47|19.56|19.48|19.51|19.43|271
1725624900000|2024-09-06 12:15:00|19.56|19.48|19.46|19.38|19.56|19.48|19.46|19.38|322
1725625200000|2024-09-06 12:20:00|19.45|19.37|19.36|19.28|19.46|19.38|19.36|19.28|79
1725625500000|2024-09-06 12:25:00|19.31|19.23|19.7|19.4|19.7|19.44|19.28|19.2|626
1725625800000|2024-09-06 12:30:00|19.73|19.43|18.99|18.91|19.75|19.45|18.89|18.81|1254
1725626100000|2024-09-06 12:35:00|19.01|18.93|18.84|18.76|19.08|19|18.72|18.64|1242
1725626400000|2024-09-06 12:40:00|18.89|18.81|18.99|18.91|19.15|19.07|18.84|18.76|794
1725626700000|2024-09-06 12:45:00|19.01|18.93|18.87|18.79|19.04|18.96|18.84|18.76|234
1725627000000|2024-09-06 12:50:00|18.86|18.78|18.79|18.71|18.87|18.79|18.72|18.64|712
1725627300000|2024-09-06 12:55:00|18.81|18.73|18.72|18.64|18.81|18.73|18.71|18.63|610
1725627600000|2024-09-06 13:00:00|18.71|18.63|18.74|18.66|18.77|18.69|18.62|18.54|521
1725627900000|2024-09-06 13:05:00|18.78|18.7|18.59|18.51|18.78|18.7|18.52|18.44|282
1725628200000|2024-09-06 13:10:00|18.61|18.53|18.58|18.5|18.63|18.55|18.56|18.48|77
1725628500000|2024-09-06 13:15:00|18.56|18.48|18.59|18.51|18.61|18.53|18.51|18.43|276
1725628800000|2024-09-06 13:20:00|18.58|18.5|18.61|18.53|18.68|18.6|18.51|18.43|235
1725629100000|2024-09-06 13:25:00|18.59|18.51|18.68|18.6|18.68|18.6|18.58|18.5|141
1725629400000|2024-09-06 13:30:00|18.66|18.58|18.44|18.36|18.66|18.58|18.4|18.32|529
1725629700000|2024-09-06 13:35:00|18.42|18.34|18.67|18.59|18.69|18.61|18.37|18.29|503
1725630000000|2024-09-06 13:40:00|18.66|18.58|18.62|18.54|18.81|18.73|18.55|18.47|301
1725630300000|2024-09-06 13:45:00|18.64|18.56|18.76|18.68|18.76|18.68|18.54|18.46|333
1725630600000|2024-09-06 13:50:00|18.75|18.67|18.96|18.88|18.97|18.89|18.74|18.66|363
1725630900000|2024-09-06 13:55:00|18.94|18.86|19.11|19.03|19.11|19.03|18.86|18.78|344
1725631200000|2024-09-06 14:00:00|19.13|19.05|19.09|19.01|19.19|19.11|19.01|18.93|196
1725631500000|2024-09-06 14:05:00|19.08|19|19.08|19|19.18|19.1|18.98|18.9|186
1725631800000|2024-09-06 14:10:00|19.13|19.05|19.13|19.05|19.25|19.17|18.98|18.9|477
1725632100000|2024-09-06 14:15:00|19.11|19.03|19.1|19.02|19.25|19.17|19.08|19|40
1725632400000|2024-09-06 14:20:00|19.08|19|19.36|19.28|19.4|19.32|19.08|19|224
1725632700000|2024-09-06 14:25:00|19.38|19.3|19.66|19.58|19.71|19.63|19.35|19.27|694
1725633000000|2024-09-06 14:30:00|19.68|19.6|19.83|19.75|19.83|19.75|19.56|19.48|837
1725633300000|2024-09-06 14:35:00|19.85|19.77|19.78|19.7|19.88|19.8|19.71|19.63|805
1725633600000|2024-09-06 14:40:00|19.77|19.69|20.03|19.95|20.03|19.95|19.77|19.69|1202
1725633900000|2024-09-06 14:45:00|20.02|19.94|20.12|20.04|20.17|20.09|19.95|19.87|2119
1725634200000|2024-09-06 14:50:00|20.17|20.09|20.31|20.23|20.34|20.26|20.07|19.99|771
1725634500000|2024-09-06 14:55:00|20.32|20.24|20.36|20.28|20.44|20.36|20.24|20.16|238
1725634800000|2024-09-06 15:00:00|20.33|20.25|20.12|20.04|20.33|20.25|19.79|19.71|991
1725635100000|2024-09-06 15:05:00|20.14|20.06|20.34|20.26|20.36|20.28|19.95|19.87|355
1725635400000|2024-09-06 15:10:00|20.32|20.24|20.43|20.35|20.46|20.38|20.24|20.16|312
1725635700000|2024-09-06 15:15:00|20.41|20.33|20.86|20.78|20.97|20.89|20.41|20.33|1029
1725636000000|2024-09-06 15:20:00|20.84|20.76|20.81|20.73|20.97|20.89|20.69|20.61|556
1725636300000|2024-09-06 15:25:00|20.86|20.78|20.99|20.91|21|20.92|20.74|20.66|925
1725636600000|2024-09-06 15:30:00|20.97|20.89|20.68|20.6|20.99|20.91|20.53|20.45|419
1725636900000|2024-09-06 15:35:00|20.69|20.61|20.76|20.68|20.86|20.78|20.68|20.6|190
1725637200000|2024-09-06 15:40:00|20.79|20.71|20.8|20.72|20.88|20.8|20.69|20.61|100
1725637500000|2024-09-06 15:45:00|20.79|20.71|20.96|20.88|21.08|21|20.79|20.71|145
1725637800000|2024-09-06 15:50:00|20.97|20.89|20.81|20.73|21.12|21.04|20.78|20.7|76
1725638100000|2024-09-06 15:55:00|20.78|20.7|20.9|20.82|20.9|20.82|20.68|20.6|106
1725638400000|2024-09-06 16:00:00|20.92|20.84|20.95|20.87|21.05|20.97|20.78|20.7|240
1725638700000|2024-09-06 16:05:00|20.96|20.88|20.83|20.75|21|20.92|20.78|20.7|78
1725639000000|2024-09-06 16:10:00|20.84|20.76|20.98|20.9|20.99|20.91|20.83|20.75|38
1725639300000|2024-09-06 16:15:00|20.97|20.89|21.02|20.94|21.12|21.04|20.95|20.87|43
1725639600000|2024-09-06 16:20:00|21.06|20.98|21.05|20.97|21.17|21.09|21|20.92|49
1725639900000|2024-09-06 16:25:00|21.03|20.95|21.17|21.09|21.18|21.1|20.9|20.82|79
1725640200000|2024-09-06 16:30:00|21.16|21.08|20.81|20.73|21.17|21.09|20.78|20.7|66
1725640500000|2024-09-06 16:35:00|20.8|20.72|20.91|20.83|20.93|20.85|20.71|20.63|48
1725640800000|2024-09-06 16:40:00|20.93|20.85|20.81|20.73|20.98|20.9|20.79|20.71|60
1725641100000|2024-09-06 16:45:00|20.85|20.77|21|20.92|21.03|20.95|20.84|20.76|16
1725641400000|2024-09-06 16:50:00|20.99|20.91|20.98|20.9|21.07|20.99|20.92|20.84|13
1725641700000|2024-09-06 16:55:00|20.99|20.91|20.92|20.84|21.04|20.96|20.88|20.8|11
1725642000000|2024-09-06 17:00:00|20.88|20.8|20.63|20.55|20.92|20.84|20.6|20.52|65
1725642300000|2024-09-06 17:05:00|20.64|20.56|20.4|20.32|20.68|20.6|20.4|20.32|130
1725642600000|2024-09-06 17:10:00|20.41|20.33|20.25|20.17|20.43|20.35|20.23|20.15|123
1725642900000|2024-09-06 17:15:00|20.26|20.18|20.45|20.37|20.51|20.43|20.23|20.15|36
1725643200000|2024-09-06 17:20:00|20.46|20.38|20.37|20.29|20.5|20.42|20.36|20.28|21
1725643500000|2024-09-06 17:25:00|20.39|20.31|20.68|20.6|20.73|20.65|20.39|20.31|101
1725643800000|2024-09-06 17:30:00|20.71|20.63|20.64|20.56|20.74|20.66|20.64|20.56|34
1725644100000|2024-09-06 17:35:00|20.65|20.57|20.66|20.58|20.74|20.66|20.64|20.56|29
1725644400000|2024-09-06 17:40:00|20.65|20.57|20.61|20.53|20.66|20.58|20.59|20.51|23
1725644700000|2024-09-06 17:45:00|20.59|20.51|20.66|20.58|20.68|20.6|20.59|20.51|8
1725645000000|2024-09-06 17:50:00|20.68|20.6|20.58|20.5|20.71|20.63|20.58|20.5|28
1725645300000|2024-09-06 17:55:00|20.6|20.52|20.56|20.48|20.6|20.52|20.44|20.36|27
1725645600000|2024-09-06 18:00:00|20.55|20.47|20.67|20.59|20.72|20.64|20.53|20.45|32
1725645900000|2024-09-06 18:05:00|20.68|20.6|20.74|20.66|20.78|20.7|20.68|20.6|29
1725646200000|2024-09-06 18:10:00|20.73|20.65|20.72|20.64|20.76|20.68|20.68|20.6|16
1725646500000|2024-09-06 18:15:00|20.73|20.65|20.76|20.68|20.77|20.69|20.68|20.6|19
1725646800000|2024-09-06 18:20:00|20.75|20.67|20.81|20.73|20.83|20.75|20.73|20.65|12
1725647100000|2024-09-06 18:25:00|20.8|20.72|20.74|20.66|20.86|20.78|20.72|20.64|39
1725647400000|2024-09-06 18:30:00|20.76|20.68|20.77|20.69|20.79|20.71|20.68|20.6|3
1725647700000|2024-09-06 18:35:00|20.74|20.66|20.74|20.66|20.83|20.75|20.73|20.65|7
1725648000000|2024-09-06 18:40:00|20.73|20.65|20.6|20.52|20.78|20.7|20.59|20.51|18
1725648300000|2024-09-06 18:45:00|20.61|20.53|20.66|20.58|20.72|20.64|20.61|20.53|3
1725648600000|2024-09-06 18:50:00|20.67|20.59|20.56|20.48|20.69|20.61|20.56|20.48|29
1725648900000|2024-09-06 18:55:00|20.53|20.45|20.53|20.45|20.55|20.47|20.47|20.39|4
1725649200000|2024-09-06 19:00:00|20.52|20.44|20.4|20.32|20.53|20.45|20.4|20.32|23
1725649500000|2024-09-06 19:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.33|20.25|15
1725649800000|2024-09-06 19:10:00|20.4|20.32|20.6|20.52|20.62|20.54|20.39|20.31|23
1725650100000|2024-09-06 19:15:00|20.59|20.51|20.6|20.52|20.6|20.52|20.55|20.47|7
1725650400000|2024-09-06 19:20:00|20.58|20.5|20.54|20.46|20.59|20.51|20.47|20.39|23
1725650700000|2024-09-06 19:25:00|20.51|20.43|20.5|20.42|20.53|20.45|20.43|20.35|11
1725651000000|2024-09-06 19:30:00|20.51|20.43|20.54|20.46|20.57|20.49|20.51|20.43|39
1725651300000|2024-09-06 19:35:00|20.52|20.44|20.6|20.52|20.61|20.53|20.46|20.38|33
1725651600000|2024-09-06 19:40:00|20.61|20.53|20.65|20.57|20.67|20.59|20.59|20.51|11
1725651900000|2024-09-06 19:45:00|20.67|20.59|20.47|20.39|20.67|20.59|20.44|20.36|59
1725652200000|2024-09-06 19:50:00|20.44|20.36|20.62|20.54|20.68|20.6|20.44|20.36|105
1725652500000|2024-09-06 19:55:00|20.63|20.55|20.44|20.36|20.68|20.6|20.42|20.28|97
1725840900000|2024-09-09 00:15:00|20.29|20.21|20.15|20.07|20.33|20.21|20.13|19.95|9
1725841200000|2024-09-09 00:20:00|20.17|20.09|20.03|19.95|20.22|20.09|20.03|19.92|7
1725841500000|2024-09-09 00:25:00|20.05|19.97|20.11|19.81|20.18|19.97|20.05|19.81|3
1725841800000|2024-09-09 00:30:00|20.07|19.82|20.01|19.93|20.11|19.97|19.98|19.82|2
1725842400000|2024-09-09 00:40:00|20.02|19.94|19.98|19.9|20.12|20.04|19.98|19.84|14
1725842700000|2024-09-09 00:45:00|20|19.92|20|19.92|20.01|19.93|19.96|19.88|4
1725843000000|2024-09-09 00:50:00|19.99|19.91|19.93|19.85|20|19.92|19.93|19.85|5
1725843300000|2024-09-09 00:55:00|20.03|19.78|20.14|19.89|20.14|19.89|19.95|19.78|9
1725843600000|2024-09-09 01:00:00|20.06|19.98|20.02|19.94|20.13|19.98|20.02|19.86|2
1725843900000|2024-09-09 01:05:00|20|19.92|20.09|19.84|20.09|19.92|19.94|19.84|1
1725844200000|2024-09-09 01:10:00|20|19.92|20.04|19.96|20.14|19.99|20|19.83|0
1725844500000|2024-09-09 01:15:00|20.06|19.98|20.16|20.08|20.16|20.08|20.06|19.98|0
1725844800000|2024-09-09 01:20:00|20.14|20.06|20.12|20.04|20.18|20.06|20.09|19.93|2
1725845100000|2024-09-09 01:25:00|20.11|20.03|20.13|19.88|20.18|20.04|20.04|19.88|0
1725845400000|2024-09-09 01:30:00|20.04|19.96|20.09|20.01|20.16|20.01|20.01|19.91|2
1725845700000|2024-09-09 01:35:00|20.1|20.02|20.11|20.03|20.13|20.05|20.1|20.02|1
1725846000000|2024-09-09 01:40:00|20.13|20.05|20.09|20.01|20.18|20.05|20.07|19.9|2
1725846300000|2024-09-09 01:45:00|20.18|19.93|20.01|19.93|20.18|20.01|20.01|19.9|0
1725846600000|2024-09-09 01:50:00|20.02|19.94|20.09|20.01|20.09|20.01|20.02|19.94|1
1725846900000|2024-09-09 01:55:00|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|0
1725847200000|2024-09-09 02:00:00|20.18|19.93|20.09|20.01|20.2|20.04|20.04|19.93|2
1725847500000|2024-09-09 02:05:00|20.06|19.98|20.06|19.98|20.09|20.01|20.04|19.96|0
1725847800000|2024-09-09 02:10:00|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|1
1725848100000|2024-09-09 02:15:00|20.08|20|20.2|19.95|20.2|20.1|20.04|19.95|3
1725848400000|2024-09-09 02:20:00|20.21|19.96|20.21|19.96|20.25|20.09|20.14|19.95|0
1725848700000|2024-09-09 02:25:00|20.12|20.04|20.17|20.09|20.23|20.09|20.12|19.96|0
1725849000000|2024-09-09 02:30:00|20.23|19.98|20.21|19.96|20.23|20.06|20.12|19.96|0
1725849300000|2024-09-09 02:35:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1725850200000|2024-09-09 02:50:00|20.16|20.08|20.14|20.06|20.17|20.09|20.14|20.06|0
1725850500000|2024-09-09 02:55:00|20.17|20.09|20.16|20.08|20.17|20.09|20.14|20.06|1
1725850800000|2024-09-09 03:00:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1725851100000|2024-09-09 03:05:00|20.17|20.09|20.14|20.06|20.17|20.09|20.12|20.04|1
1725851400000|2024-09-09 03:10:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|1
1725852000000|2024-09-09 03:20:00|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|1
1725852300000|2024-09-09 03:25:00|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1725852600000|2024-09-09 03:30:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|7
1725853800000|2024-09-09 03:50:00|20.01|19.93|19.91|19.83|20.01|19.93|19.91|19.83|25
1725854100000|2024-09-09 03:55:00|19.96|19.88|19.91|19.83|19.99|19.91|19.91|19.83|54
1725854400000|2024-09-09 04:00:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1725854700000|2024-09-09 04:05:00|19.82|19.74|19.83|19.58|19.9|19.74|19.75|19.58|3
1725855000000|2024-09-09 04:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.71|19.63|6
1725855300000|2024-09-09 04:15:00|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|1
1725855600000|2024-09-09 04:20:00|19.79|19.71|19.83|19.75|19.92|19.84|19.79|19.71|5
1725855900000|2024-09-09 04:25:00|19.81|19.73|19.8|19.72|19.91|19.74|19.78|19.66|19
1725856200000|2024-09-09 04:30:00|19.81|19.73|19.8|19.72|19.93|19.78|19.78|19.66|1
1725856500000|2024-09-09 04:35:00|19.78|19.7|19.81|19.73|19.81|19.73|19.73|19.65|37
1725856800000|2024-09-09 04:40:00|19.78|19.7|19.79|19.71|19.81|19.73|19.76|19.68|0
1725857100000|2024-09-09 04:45:00|19.8|19.72|19.76|19.68|19.8|19.72|19.75|19.67|1
1725857400000|2024-09-09 04:50:00|19.78|19.7|19.83|19.75|19.83|19.75|19.76|19.68|9
1725857700000|2024-09-09 04:55:00|19.84|19.76|19.83|19.75|19.86|19.78|19.83|19.75|1
1725858000000|2024-09-09 05:00:00|19.91|19.66|19.91|19.66|19.91|19.75|19.83|19.66|0
1725858300000|2024-09-09 05:05:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|1
1725858900000|2024-09-09 05:15:00|19.87|19.79|19.83|19.75|19.91|19.8|19.81|19.66|10
1725859200000|2024-09-09 05:20:00|19.91|19.66|19.91|19.66|19.94|19.77|19.83|19.66|0
1725859500000|2024-09-09 05:25:00|19.83|19.75|19.81|19.73|19.91|19.75|19.8|19.66|2
1725859800000|2024-09-09 05:30:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1725860100000|2024-09-09 05:35:00|19.82|19.74|19.96|19.71|19.99|19.79|19.82|19.68|6
1725860400000|2024-09-09 05:40:00|19.99|19.74|20.01|19.76|20.04|19.82|19.85|19.69|0
1725860700000|2024-09-09 05:45:00|19.93|19.85|19.97|19.89|20.06|19.92|19.93|19.81|9
1725861000000|2024-09-09 05:50:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1725861300000|2024-09-09 05:55:00|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1725861600000|2024-09-09 06:00:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|138
1725861900000|2024-09-09 06:05:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|33
1725862200000|2024-09-09 06:10:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|14
1725862500000|2024-09-09 06:15:00|19.88|19.8|19.88|19.8|19.9|19.82|19.85|19.77|18
1725862800000|2024-09-09 06:20:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|10
1725863100000|2024-09-09 06:25:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|15
1725863400000|2024-09-09 06:30:00|19.83|19.75|19.88|19.8|19.93|19.85|19.83|19.75|13
1725863700000|2024-09-09 06:35:00|19.89|19.81|19.93|19.85|19.93|19.85|19.88|19.8|10
1725864000000|2024-09-09 06:40:00|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|7
1725864300000|2024-09-09 06:45:00|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|4
1725864600000|2024-09-09 06:50:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|2
1725864900000|2024-09-09 06:55:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|15
1725865200000|2024-09-09 07:00:00|19.99|19.91|20.03|19.95|20.03|19.95|19.86|19.78|288
1725865500000|2024-09-09 07:05:00|20.01|19.93|19.95|19.87|20.01|19.93|19.92|19.84|120
1725865800000|2024-09-09 07:10:00|19.92|19.84|19.84|19.76|19.92|19.84|19.84|19.76|140
1725866100000|2024-09-09 07:15:00|19.79|19.71|19.85|19.77|19.85|19.77|19.77|19.69|122
1725866400000|2024-09-09 07:20:00|19.84|19.76|19.89|19.81|19.9|19.82|19.79|19.71|155
1725866700000|2024-09-09 07:25:00|19.87|19.79|19.84|19.76|19.89|19.81|19.8|19.72|29
1725867000000|2024-09-09 07:30:00|19.79|19.71|19.84|19.76|19.84|19.76|19.77|19.69|125
1725867300000|2024-09-09 07:35:00|19.82|19.74|19.84|19.76|19.85|19.77|19.8|19.72|80
1725867600000|2024-09-09 07:40:00|19.85|19.77|19.85|19.77|19.9|19.82|19.8|19.72|159
1725867900000|2024-09-09 07:45:00|19.86|19.78|19.84|19.76|19.87|19.79|19.8|19.72|77
1725868200000|2024-09-09 07:50:00|19.82|19.74|19.82|19.74|19.84|19.76|19.8|19.72|73
1725868500000|2024-09-09 07:55:00|19.8|19.72|19.8|19.72|19.85|19.77|19.8|19.72|15
1725868800000|2024-09-09 08:00:00|19.82|19.74|19.84|19.76|19.85|19.77|19.8|19.72|255
1725869100000|2024-09-09 08:05:00|19.89|19.81|19.95|19.87|19.95|19.87|19.87|19.79|229
1725869400000|2024-09-09 08:10:00|19.94|19.86|20|19.92|20|19.92|19.94|19.86|29
1725869700000|2024-09-09 08:15:00|19.95|19.87|20.05|19.97|20.05|19.97|19.95|19.87|101
1725870000000|2024-09-09 08:20:00|20.1|20.02|20.1|20.02|20.2|20.12|20.09|20.01|180
1725870300000|2024-09-09 08:25:00|20.14|20.06|20.09|20.01|20.15|20.07|20.09|20.01|21
1725870600000|2024-09-09 08:30:00|20.07|19.99|20.05|19.97|20.09|20.01|20.04|19.96|160
1725870900000|2024-09-09 08:35:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|106
1725871200000|2024-09-09 08:40:00|20.04|19.96|20.04|19.96|20.09|20.01|20.04|19.96|38
1725871500000|2024-09-09 08:45:00|20|19.92|19.99|19.91|20.04|19.96|19.99|19.91|31
1725871800000|2024-09-09 08:50:00|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|160
1725872100000|2024-09-09 08:55:00|19.96|19.88|19.94|19.86|19.98|19.9|19.94|19.86|6
1725872400000|2024-09-09 09:00:00|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|27
1725872700000|2024-09-09 09:05:00|19.93|19.85|19.93|19.85|19.96|19.88|19.93|19.85|465
1725873000000|2024-09-09 09:10:00|19.94|19.86|19.88|19.8|19.98|19.9|19.88|19.8|133
1725873300000|2024-09-09 09:15:00|19.86|19.78|19.88|19.8|19.91|19.83|19.84|19.76|138
1725873600000|2024-09-09 09:20:00|19.89|19.81|19.86|19.78|19.89|19.81|19.84|19.76|30
1725873900000|2024-09-09 09:25:00|19.88|19.8|19.88|19.8|19.88|19.8|19.84|19.76|180
1725874200000|2024-09-09 09:30:00|19.86|19.78|19.86|19.78|19.87|19.79|19.83|19.75|36
1725874500000|2024-09-09 09:35:00|19.88|19.8|19.88|19.8|19.91|19.83|19.86|19.78|8
1725874800000|2024-09-09 09:40:00|19.89|19.81|19.93|19.85|19.93|19.85|19.88|19.8|75
1725875100000|2024-09-09 09:45:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|42
1725875400000|2024-09-09 09:50:00|19.95|19.87|20.01|19.93|20.01|19.93|19.93|19.85|63
1725875700000|2024-09-09 09:55:00|19.99|19.91|19.93|19.85|19.99|19.91|19.93|19.85|202
1725876000000|2024-09-09 10:00:00|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|218
1725876300000|2024-09-09 10:05:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|250
1725876600000|2024-09-09 10:10:00|||||||||3
1725876900000|2024-09-09 10:15:00|19.93|19.85|20.03|19.95|20.03|19.95|19.93|19.85|134
1725877200000|2024-09-09 10:20:00|20.02|19.94|20.06|19.98|20.08|20|19.98|19.9|35
1725877500000|2024-09-09 10:25:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|180
1725877800000|2024-09-09 10:30:00|20.03|19.95|20.06|19.98|20.06|19.98|20.01|19.93|17
1725878100000|2024-09-09 10:35:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|1
1725878400000|2024-09-09 10:40:00|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|47
1725878700000|2024-09-09 10:45:00|20.08|20|20.1|20.02|20.11|20.03|20.06|19.98|34
1725879000000|2024-09-09 10:50:00|20.08|20|20.08|20|20.12|20.04|20.08|20|24
1725879300000|2024-09-09 10:55:00|20.07|19.99|20.08|20|20.1|20.02|20.07|19.99|149
1725879600000|2024-09-09 11:00:00|20.07|19.99|20.06|19.98|20.08|20|20.03|19.95|38
1725879900000|2024-09-09 11:05:00|20.05|19.97|20.06|19.98|20.08|20|20.03|19.95|48
1725880200000|2024-09-09 11:10:00|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|29
1725880500000|2024-09-09 11:15:00|19.98|19.9|19.98|19.9|20.01|19.93|19.96|19.88|57
1725880800000|2024-09-09 11:20:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|41
1725881100000|2024-09-09 11:25:00|19.98|19.9|19.92|19.84|19.98|19.9|19.92|19.84|104
1725881400000|2024-09-09 11:30:00|19.93|19.85|20.03|19.95|20.03|19.95|19.93|19.85|93
1725881700000|2024-09-09 11:35:00|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|57
1725882000000|2024-09-09 11:40:00|20.02|19.94|20.03|19.95|20.05|19.97|19.98|19.9|114
1725882300000|2024-09-09 11:45:00|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|106
1725882600000|2024-09-09 11:50:00|20.04|19.96|20.08|20|20.08|20|20.03|19.95|33
1725882900000|2024-09-09 11:55:00|20.06|19.98|20.04|19.96|20.06|19.98|20.03|19.95|65
1725883200000|2024-09-09 12:00:00|20.03|19.95|20.13|20.05|20.13|20.05|20.03|19.95|123
1725883500000|2024-09-09 12:05:00|20.14|20.06|20.14|20.06|20.16|20.08|20.13|20.05|70
1725883800000|2024-09-09 12:10:00|20.16|20.08|20.19|20.11|20.24|20.16|20.16|20.08|323
1725884100000|2024-09-09 12:15:00|20.2|20.12|20.28|20.2|20.28|20.2|20.16|20.08|254
1725884400000|2024-09-09 12:20:00|20.27|20.19|20.29|20.21|20.29|20.21|20.23|20.15|68
1725884700000|2024-09-09 12:25:00|20.28|20.2|20.29|20.21|20.29|20.21|20.26|20.18|39
1725885000000|2024-09-09 12:30:00|20.28|20.2|20.23|20.15|20.29|20.21|20.18|20.1|60
1725885300000|2024-09-09 12:35:00|20.21|20.13|20.19|20.11|20.23|20.15|20.18|20.1|79
1725885600000|2024-09-09 12:40:00|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|64
1725885900000|2024-09-09 12:45:00|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|41
1725886200000|2024-09-09 12:50:00|20.16|20.08|20.08|20|20.16|20.08|20.08|20|59
1725886500000|2024-09-09 12:55:00|20.09|20.01|20.09|20.01|20.13|20.05|20.08|20|64
1725886800000|2024-09-09 13:00:00|20.11|20.03|20.13|20.05|20.13|20.05|20.09|20.01|70
1725887100000|2024-09-09 13:05:00|20.14|20.06|20.14|20.06|20.14|20.06|20.09|20.01|91
1725887400000|2024-09-09 13:10:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|39
1725887700000|2024-09-09 13:15:00|20.13|20.05|20.13|20.05|20.18|20.1|20.08|20|68
1725888000000|2024-09-09 13:20:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|83
1725888300000|2024-09-09 13:25:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|268
1725888600000|2024-09-09 13:30:00|20.05|19.97|20.02|19.94|20.08|20|19.97|19.89|126
1725888900000|2024-09-09 13:35:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|107
1725889200000|2024-09-09 13:40:00|19.99|19.91|19.97|19.89|20.03|19.95|19.95|19.87|110
1725889500000|2024-09-09 13:45:00|19.98|19.9|19.97|19.89|20.02|19.94|19.97|19.89|199
1725889800000|2024-09-09 13:50:00|19.98|19.9|19.8|19.72|19.98|19.9|19.8|19.72|452
1725890100000|2024-09-09 13:55:00|19.79|19.71|19.64|19.56|19.8|19.72|19.64|19.56|422
1725890400000|2024-09-09 14:00:00|19.61|19.53|19.58|19.5|19.64|19.56|19.58|19.5|395
1725890700000|2024-09-09 14:05:00|19.54|19.46|19.52|19.44|19.58|19.5|19.52|19.44|275
1725891000000|2024-09-09 14:10:00|19.47|19.39|19.4|19.32|19.52|19.44|19.4|19.32|479
1725891300000|2024-09-09 14:15:00|19.41|19.33|19.4|19.32|19.45|19.37|19.32|19.24|233
1725891600000|2024-09-09 14:20:00|19.41|19.33|19.48|19.4|19.52|19.44|19.4|19.32|441
1725891900000|2024-09-09 14:25:00|19.5|19.42|19.55|19.47|19.58|19.5|19.47|19.39|623
1725892200000|2024-09-09 14:30:00|19.57|19.49|19.73|19.65|19.79|19.71|19.55|19.47|617
1725892500000|2024-09-09 14:35:00|19.71|19.63|19.63|19.55|19.73|19.65|19.62|19.54|344
1725892800000|2024-09-09 14:40:00|19.65|19.57|19.74|19.66|19.78|19.7|19.62|19.54|252
1725893100000|2024-09-09 14:45:00|19.76|19.68|19.69|19.61|19.79|19.71|19.68|19.6|218
1725893400000|2024-09-09 14:50:00|19.71|19.63|19.69|19.61|19.78|19.7|19.68|19.6|99
1725893700000|2024-09-09 14:55:00|19.68|19.6|19.76|19.68|19.76|19.68|19.63|19.55|459
1725894000000|2024-09-09 15:00:00|19.79|19.71|19.69|19.61|19.79|19.71|19.68|19.6|169
1725894300000|2024-09-09 15:05:00|19.71|19.63|19.74|19.66|19.74|19.66|19.64|19.56|138
1725894600000|2024-09-09 15:10:00|19.75|19.67|19.91|19.83|19.91|19.83|19.74|19.66|102
1725894900000|2024-09-09 15:15:00|19.94|19.86|19.96|19.88|20.01|19.93|19.91|19.83|349
1725895200000|2024-09-09 15:20:00|19.97|19.89|19.89|19.81|20.01|19.93|19.89|19.81|204
1725895500000|2024-09-09 15:25:00|19.91|19.83|19.88|19.8|19.94|19.86|19.88|19.8|517
1725895800000|2024-09-09 15:30:00|19.83|19.75|19.72|19.64|19.88|19.8|19.67|19.59|346
1725896100000|2024-09-09 15:35:00|19.68|19.6|19.62|19.54|19.68|19.6|19.62|19.54|97
1725896400000|2024-09-09 15:40:00|19.63|19.55|19.62|19.54|19.67|19.59|19.6|19.52|7
1725896700000|2024-09-09 15:45:00|19.63|19.55|19.52|19.44|19.63|19.55|19.52|19.44|615
1725897000000|2024-09-09 15:50:00|19.47|19.39|19.47|19.39|19.56|19.48|19.47|19.39|186
1725897300000|2024-09-09 15:55:00|19.5|19.42|19.46|19.38|19.51|19.43|19.45|19.37|10
1725897600000|2024-09-09 16:00:00|19.47|19.39|19.41|19.33|19.51|19.43|19.36|19.28|164
1725897900000|2024-09-09 16:05:00|19.39|19.31|19.42|19.34|19.46|19.38|19.39|19.31|32
1725898200000|2024-09-09 16:10:00|19.44|19.36|19.36|19.28|19.44|19.36|19.34|19.26|36
1725898500000|2024-09-09 16:15:00|19.34|19.26|19.29|19.21|19.36|19.28|19.29|19.21|21
1725898800000|2024-09-09 16:20:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|30
1725899100000|2024-09-09 16:25:00|19.27|19.19|19.26|19.18|19.3|19.22|19.24|19.16|151
1725899400000|2024-09-09 16:30:00|19.24|19.16|19.21|19.13|19.24|19.16|19.19|19.11|40
1725899700000|2024-09-09 16:35:00|19.19|19.11|19.24|19.16|19.29|19.21|19.19|19.11|18
1725900000000|2024-09-09 16:40:00|19.22|19.14|19.14|19.06|19.24|19.16|19.14|19.06|14
1725900300000|2024-09-09 16:45:00|19.12|19.04|19.09|19.01|19.12|19.04|19.04|18.96|127
1725900600000|2024-09-09 16:50:00|19.07|18.99|19.09|19.01|19.09|19.01|19.02|18.94|104
1725900900000|2024-09-09 16:55:00|19.07|18.99|19.14|19.06|19.14|19.06|19.06|18.98|10
1725901200000|2024-09-09 17:00:00|19.11|19.03|19.09|19.01|19.14|19.06|19.09|19.01|11
1725901500000|2024-09-09 17:05:00|19.08|19|19.01|18.93|19.09|19.01|18.99|18.91|67
1725901800000|2024-09-09 17:10:00|18.99|18.91|19.09|19.01|19.09|19.01|18.99|18.91|29
1725902100000|2024-09-09 17:15:00|19.1|19.02|19.04|18.96|19.14|19.06|18.99|18.91|59
1725902400000|2024-09-09 17:20:00|19.05|18.97|19.14|19.06|19.14|19.06|19.04|18.96|5
1725902700000|2024-09-09 17:25:00|19.13|19.05|19.14|19.06|19.14|19.06|19.09|19.01|8
1725903000000|2024-09-09 17:30:00|19.16|19.08|19.24|19.16|19.29|19.21|19.14|19.06|77
1725903300000|2024-09-09 17:35:00|19.25|19.17|19.19|19.11|19.29|19.21|19.19|19.11|53
1725903600000|2024-09-09 17:40:00|19.2|19.12|19.36|19.28|19.36|19.28|19.19|19.11|3
1725903900000|2024-09-09 17:45:00|19.34|19.26|19.26|19.18|19.36|19.28|19.21|19.13|4
1725904200000|2024-09-09 17:50:00|19.29|19.21|19.31|19.23|19.32|19.24|19.26|19.18|61
1725904500000|2024-09-09 17:55:00|19.32|19.24|19.42|19.34|19.42|19.34|19.31|19.23|13
1725904800000|2024-09-09 18:00:00|19.41|19.33|19.42|19.34|19.47|19.39|19.36|19.28|12
1725905100000|2024-09-09 18:05:00|19.44|19.36|19.41|19.33|19.44|19.36|19.37|19.29|20
1725905400000|2024-09-09 18:10:00|19.42|19.34|19.37|19.29|19.42|19.34|19.36|19.28|12
1725905700000|2024-09-09 18:15:00|19.39|19.31|19.31|19.23|19.39|19.31|19.31|19.23|6
1725906000000|2024-09-09 18:20:00|19.36|19.28|19.32|19.24|19.39|19.31|19.31|19.23|31
1725906300000|2024-09-09 18:25:00|19.31|19.23|19.34|19.26|19.37|19.29|19.26|19.18|2
1725906600000|2024-09-09 18:30:00|19.37|19.29|19.34|19.26|19.37|19.29|19.32|19.24|3
1725906900000|2024-09-09 18:35:00|19.32|19.24|19.43|19.35|19.43|19.35|19.32|19.24|5
1725907200000|2024-09-09 18:40:00|19.42|19.34|19.27|19.19|19.43|19.35|19.27|19.19|5
1725907500000|2024-09-09 18:45:00|19.28|19.2|19.27|19.19|19.28|19.2|19.25|19.17|1
1725907800000|2024-09-09 18:50:00|19.28|19.2|19.37|19.29|19.37|19.29|19.28|19.2|0
1725908100000|2024-09-09 18:55:00|19.39|19.31|19.38|19.3|19.39|19.31|19.34|19.26|13
1725908400000|2024-09-09 19:00:00|19.39|19.31|19.44|19.36|19.44|19.36|19.37|19.29|3
1725908700000|2024-09-09 19:05:00|19.43|19.35|19.32|19.24|19.43|19.35|19.32|19.24|4
1725909000000|2024-09-09 19:10:00|19.33|19.25|19.37|19.29|19.39|19.31|19.32|19.24|5
1725909300000|2024-09-09 19:15:00|19.34|19.26|19.38|19.3|19.39|19.31|19.33|19.25|3
1725909600000|2024-09-09 19:20:00|19.39|19.31|19.43|19.35|19.49|19.41|19.39|19.31|19
1725909900000|2024-09-09 19:25:00|19.44|19.36|19.27|19.19|19.44|19.36|19.27|19.19|26
1725910200000|2024-09-09 19:30:00|19.3|19.22|19.32|19.24|19.32|19.24|19.24|19.16|6
1725910500000|2024-09-09 19:35:00|19.33|19.25|19.32|19.24|19.35|19.27|19.27|19.19|2
1725910800000|2024-09-09 19:40:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|3
1725911100000|2024-09-09 19:45:00|19.3|19.22|19.32|19.24|19.35|19.27|19.27|19.19|2
1725911400000|2024-09-09 19:50:00|19.33|19.25|19.27|19.19|19.34|19.26|19.27|19.19|4
1725911700000|2024-09-09 19:55:00|19.23|19.15|19.28|19.03|19.3|19.18|19.18|19.01|23
1725927900000|2024-09-10 00:25:00|19.56|19.26|19.6|19.3|19.6|19.3|19.56|19.26|0
1725928500000|2024-09-10 00:35:00|19.62|19.32|19.42|19.12|19.62|19.32|19.42|19.12|0
1725928800000|2024-09-10 00:40:00|19.39|19.14|19.35|19.1|19.42|19.14|19.35|19.08|0
1725929100000|2024-09-10 00:45:00|19.38|19.08|19.42|19.12|19.42|19.12|19.35|19.08|0
1725929400000|2024-09-10 00:50:00|19.37|19.1|19.35|19.1|19.37|19.1|19.35|19.1|0
1725929700000|2024-09-10 00:55:00|19.36|19.11|19.35|19.1|19.36|19.11|19.35|19.1|0
1725930000000|2024-09-10 01:00:00|19.26|19.18|19.35|19.1|19.35|19.18|19.26|19.1|0
1725930300000|2024-09-10 01:05:00|19.26|19.18|19.21|19.13|19.35|19.18|19.21|19.07|2
1725930900000|2024-09-10 01:15:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725931200000|2024-09-10 01:20:00|||||||||1
1725931800000|2024-09-10 01:30:00|19.33|19.08|19.23|19.15|19.33|19.18|19.22|19.07|0
1725932100000|2024-09-10 01:35:00|19.22|19.14|19.3|19|19.3|19.14|19.22|18.98|0
1725932400000|2024-09-10 01:40:00|19.28|19.03|19.28|19.03|19.3|19.05|19.28|19.03|0
1725933300000|2024-09-10 01:55:00|19.3|19|19.32|19.02|19.32|19.02|19.28|18.98|0
1725933600000|2024-09-10 02:00:00|19.3|19.05|19.35|19.1|19.35|19.18|19.24|19.05|0
1725933900000|2024-09-10 02:05:00|19.26|19.18|19.35|19.1|19.35|19.2|19.26|19.08|0
1725934200000|2024-09-10 02:10:00|19.28|19.2|19.35|19.1|19.35|19.21|19.28|19.1|0
1725934500000|2024-09-10 02:15:00|19.26|19.18|19.35|19.1|19.35|19.18|19.24|19.1|0
1725935100000|2024-09-10 02:25:00|19.28|19.2|19.35|19.1|19.35|19.21|19.28|19.1|0
1725935400000|2024-09-10 02:30:00|19.24|19.16|19.24|19.16|19.35|19.18|19.24|19.09|0
1725935700000|2024-09-10 02:35:00|19.32|19.07|19.24|19.16|19.33|19.21|19.24|19.07|1
1725936000000|2024-09-10 02:40:00|19.26|19.18|19.24|19.16|19.35|19.2|19.24|19.05|0
1725936300000|2024-09-10 02:45:00|19.34|19.09|19.25|19.17|19.35|19.17|19.24|19.07|0
1725937200000|2024-09-10 03:00:00|19.32|19.07|19.21|19.13|19.32|19.13|19.21|19.07|0
1725937500000|2024-09-10 03:05:00|19.31|19.06|19.23|19.15|19.32|19.16|19.21|19.06|0
1725937800000|2024-09-10 03:10:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1725938100000|2024-09-10 03:15:00|19.26|19.18|19.23|19.15|19.28|19.2|19.23|19.15|0
1725938400000|2024-09-10 03:20:00|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|0
1725938700000|2024-09-10 03:25:00|19.29|19.21|19.24|19.16|19.31|19.23|19.24|19.16|1
1725940800000|2024-09-10 04:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725941400000|2024-09-10 04:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1725941700000|2024-09-10 04:15:00|19.25|19.17|19.3|19.22|19.33|19.22|19.24|19.08|0
1725942000000|2024-09-10 04:20:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|2
1725942300000|2024-09-10 04:25:00|19.29|19.21|19.3|19.22|19.32|19.24|19.27|19.19|7
1725942600000|2024-09-10 04:30:00|19.32|19.24|19.32|19.24|19.43|19.26|19.3|19.16|0
1725942900000|2024-09-10 04:35:00|19.41|19.16|19.32|19.24|19.43|19.26|19.32|19.16|0
1725943200000|2024-09-10 04:40:00|19.41|19.16|19.32|19.24|19.43|19.26|19.32|19.16|0
1725943800000|2024-09-10 04:50:00|19.41|19.16|19.32|19.24|19.43|19.26|19.32|19.16|0
1725944100000|2024-09-10 04:55:00|19.43|19.18|19.32|19.24|19.45|19.26|19.32|19.16|0
1725944400000|2024-09-10 05:00:00|19.43|19.18|19.32|19.24|19.43|19.27|19.3|19.16|0
1725944700000|2024-09-10 05:05:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|0
1725945000000|2024-09-10 05:10:00|19.3|19.22|19.32|19.24|19.32|19.24|19.25|19.17|0
1725945300000|2024-09-10 05:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|0
1725945600000|2024-09-10 05:20:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725945900000|2024-09-10 05:25:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|0
1725946200000|2024-09-10 05:30:00|19.28|19.2|19.37|19.29|19.37|19.29|19.28|19.2|1
1725946500000|2024-09-10 05:35:00|19.35|19.27|19.37|19.29|19.48|19.32|19.35|19.21|0
1725946800000|2024-09-10 05:40:00|19.35|19.27|19.37|19.29|19.37|19.29|19.33|19.25|2
1725947100000|2024-09-10 05:45:00|19.35|19.27|19.38|19.3|19.41|19.33|19.35|19.27|2
1725947400000|2024-09-10 05:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725947700000|2024-09-10 05:55:00|||||||||1
1725948000000|2024-09-10 06:00:00|19.39|19.31|19.4|19.32|19.41|19.33|19.38|19.3|23
1725948300000|2024-09-10 06:05:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|10
1725948900000|2024-09-10 06:15:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|4
1725949500000|2024-09-10 06:25:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|2
1725950400000|2024-09-10 06:40:00|||||||||4
1725950700000|2024-09-10 06:45:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|35
1725951000000|2024-09-10 06:50:00|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|26
1725951300000|2024-09-10 06:55:00|19.35|19.27|19.35|19.27|19.4|19.32|19.35|19.27|36
1725951600000|2024-09-10 07:00:00|19.4|19.32|19.4|19.32|19.45|19.37|19.35|19.27|371
1725951900000|2024-09-10 07:05:00|19.36|19.28|19.35|19.27|19.4|19.32|19.35|19.27|196
1725952200000|2024-09-10 07:10:00|||||||||257
1725952500000|2024-09-10 07:15:00|19.39|19.31|19.33|19.25|19.39|19.31|19.3|19.22|352
1725952800000|2024-09-10 07:20:00|19.34|19.26|19.33|19.25|19.34|19.26|19.28|19.2|81
1725953100000|2024-09-10 07:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|261
1725953400000|2024-09-10 07:30:00|19.33|19.25|19.23|19.15|19.33|19.25|19.23|19.15|114
1725953700000|2024-09-10 07:35:00|19.28|19.2|19.21|19.13|19.28|19.2|19.21|19.13|153
1725954000000|2024-09-10 07:40:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|70
1725954300000|2024-09-10 07:45:00|19.25|19.17|19.28|19.2|19.28|19.2|19.21|19.13|43
1725954600000|2024-09-10 07:50:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|21
1725954900000|2024-09-10 07:55:00|||||||||18
1725955200000|2024-09-10 08:00:00|19.23|19.15|19.25|19.17|19.25|19.17|19.21|19.13|133
1725955500000|2024-09-10 08:05:00|19.26|19.18|19.26|19.18|19.26|19.18|19.2|19.12|273
1725955800000|2024-09-10 08:10:00|19.25|19.17|19.26|19.18|19.26|19.18|19.21|19.13|106
1725956100000|2024-09-10 08:15:00|19.25|19.17|19.21|19.13|19.26|19.18|19.2|19.12|49
1725956400000|2024-09-10 08:20:00|19.25|19.17|19.31|19.23|19.31|19.23|19.25|19.17|171
1725956700000|2024-09-10 08:25:00|19.3|19.22|19.32|19.24|19.32|19.24|19.26|19.18|67
1725957000000|2024-09-10 08:30:00|19.27|19.19|19.38|19.3|19.38|19.3|19.27|19.19|44
1725957300000|2024-09-10 08:35:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|23
1725957600000|2024-09-10 08:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|44
1725957900000|2024-09-10 08:45:00|19.4|19.32|19.42|19.34|19.43|19.35|19.38|19.3|26
1725958200000|2024-09-10 08:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|65
1725958500000|2024-09-10 08:55:00|19.44|19.36|19.39|19.31|19.44|19.36|19.38|19.3|95
1725958800000|2024-09-10 09:00:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|41
1725959100000|2024-09-10 09:05:00|19.49|19.41|19.59|19.51|19.59|19.51|19.48|19.4|52
1725959400000|2024-09-10 09:10:00|19.6|19.52|19.6|19.52|19.64|19.56|19.59|19.51|80
1725959700000|2024-09-10 09:15:00|19.62|19.54|19.59|19.51|19.65|19.57|19.55|19.47|124
1725960000000|2024-09-10 09:20:00|19.54|19.46|19.53|19.45|19.58|19.5|19.53|19.45|142
1725960300000|2024-09-10 09:25:00|19.54|19.46|19.48|19.4|19.58|19.5|19.48|19.4|108
1725960600000|2024-09-10 09:30:00|19.45|19.37|19.44|19.36|19.48|19.4|19.43|19.35|109
1725960900000|2024-09-10 09:35:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|68
1725961200000|2024-09-10 09:40:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|207
1725961500000|2024-09-10 09:45:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|55
1725961800000|2024-09-10 09:50:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|41
1725962100000|2024-09-10 09:55:00|19.38|19.3|19.38|19.3|19.41|19.33|19.37|19.29|125
1725962400000|2024-09-10 10:00:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|147
1725962700000|2024-09-10 10:05:00|19.37|19.29|19.42|19.34|19.43|19.35|19.37|19.29|100
1725963000000|2024-09-10 10:10:00|19.38|19.3|19.44|19.36|19.44|19.36|19.38|19.3|375
1725963300000|2024-09-10 10:15:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|155
1725963600000|2024-09-10 10:20:00|19.43|19.35|19.43|19.35|19.44|19.36|19.39|19.31|196
1725963900000|2024-09-10 10:25:00|19.39|19.31|19.33|19.25|19.43|19.35|19.33|19.25|105
1725964200000|2024-09-10 10:30:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|68
1725964500000|2024-09-10 10:35:00|19.23|19.15|19.27|19.19|19.28|19.2|19.23|19.15|31
1725964800000|2024-09-10 10:40:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|28
1725965100000|2024-09-10 10:45:00|19.23|19.15|19.23|19.15|19.28|19.2|19.22|19.14|127
1725965400000|2024-09-10 10:50:00|19.25|19.17|19.33|19.25|19.33|19.25|19.25|19.17|106
1725965700000|2024-09-10 10:55:00|19.31|19.23|19.33|19.25|19.38|19.3|19.29|19.21|283
1725966000000|2024-09-10 11:00:00|19.31|19.23|19.24|19.16|19.31|19.23|19.19|19.11|1125
1725966300000|2024-09-10 11:05:00|19.26|19.18|19.26|19.18|19.29|19.21|19.24|19.16|200
1725966600000|2024-09-10 11:10:00|19.29|19.21|19.29|19.21|19.3|19.22|19.24|19.16|166
1725966900000|2024-09-10 11:15:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|197
1725967200000|2024-09-10 11:20:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|114
1725967500000|2024-09-10 11:25:00|19.25|19.17|19.24|19.16|19.29|19.21|19.23|19.15|212
1725967800000|2024-09-10 11:30:00|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|67
1725968100000|2024-09-10 11:35:00|19.27|19.19|19.35|19.27|19.4|19.32|19.24|19.16|64
1725968400000|2024-09-10 11:40:00|19.34|19.26|19.35|19.27|19.39|19.31|19.32|19.24|141
1725968700000|2024-09-10 11:45:00|19.34|19.26|19.29|19.21|19.35|19.27|19.29|19.21|22
1725969000000|2024-09-10 11:50:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|65
1725969300000|2024-09-10 11:55:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|21
1725969600000|2024-09-10 12:00:00|19.34|19.26|19.33|19.25|19.34|19.26|19.29|19.21|18
1725969900000|2024-09-10 12:05:00|19.34|19.26|19.33|19.25|19.34|19.26|19.29|19.21|35
1725970200000|2024-09-10 12:10:00|19.28|19.2|19.23|19.15|19.31|19.23|19.23|19.15|96
1725970500000|2024-09-10 12:15:00|19.24|19.16|19.22|19.14|19.25|19.17|19.22|19.14|200
1725970800000|2024-09-10 12:20:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|51
1725971100000|2024-09-10 12:25:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|290
1725971400000|2024-09-10 12:30:00|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|259
1725971700000|2024-09-10 12:35:00|19.27|19.19|19.26|19.18|19.28|19.2|19.23|19.15|69
1725972000000|2024-09-10 12:40:00|19.24|19.16|19.17|19.09|19.28|19.2|19.17|19.09|143
1725972300000|2024-09-10 12:45:00|19.13|19.05|19.13|19.05|19.13|19.05|19.07|18.99|209
1725972600000|2024-09-10 12:50:00|19.12|19.04|19.08|19|19.13|19.05|19.07|18.99|60
1725972900000|2024-09-10 12:55:00|19.1|19.02|19.07|18.99|19.12|19.04|19.07|18.99|12
1725973200000|2024-09-10 13:00:00|19.08|19|19.08|19|19.12|19.04|19.07|18.99|120
1725973500000|2024-09-10 13:05:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|78
1725973800000|2024-09-10 13:10:00|19.1|19.02|19.13|19.05|19.17|19.09|19.08|19|88
1725974100000|2024-09-10 13:15:00|19.18|19.1|19.17|19.09|19.23|19.15|19.13|19.05|453
1725974400000|2024-09-10 13:20:00|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|91
1725974700000|2024-09-10 13:25:00|19.16|19.08|19.16|19.08|19.17|19.09|19.12|19.04|31
1725975000000|2024-09-10 13:30:00|19.17|19.09|19.23|19.15|19.23|19.15|19.12|19.04|573
1725975300000|2024-09-10 13:35:00|19.22|19.14|19.33|19.25|19.33|19.25|19.22|19.14|70
1725975600000|2024-09-10 13:40:00|19.32|19.24|19.17|19.09|19.33|19.25|19.17|19.09|587
1725975900000|2024-09-10 13:45:00|19.16|19.08|19.22|19.14|19.23|19.15|19.12|19.04|185
1725976200000|2024-09-10 13:50:00|19.23|19.15|19.22|19.14|19.27|19.19|19.17|19.09|286
1725976500000|2024-09-10 13:55:00|19.23|19.15|19.2|19.12|19.28|19.2|19.17|19.09|81
1725976800000|2024-09-10 14:00:00|19.22|19.14|19.12|19.04|19.22|19.14|19.07|18.99|104
1725977100000|2024-09-10 14:05:00|19.13|19.05|19.12|19.04|19.25|19.17|19.09|19.01|824
1725977400000|2024-09-10 14:10:00|19.13|19.05|19.41|19.33|19.46|19.38|19.12|19.04|386
1725977700000|2024-09-10 14:15:00|19.43|19.35|19.5|19.42|19.55|19.47|19.43|19.35|311
1725978000000|2024-09-10 14:20:00|19.48|19.4|19.61|19.53|19.62|19.54|19.45|19.37|198
1725978300000|2024-09-10 14:25:00|19.59|19.51|19.4|19.32|19.61|19.53|19.38|19.3|488
1725978600000|2024-09-10 14:30:00|19.41|19.33|19.61|19.53|19.61|19.53|19.38|19.3|233
1725978900000|2024-09-10 14:35:00|19.6|19.52|19.53|19.45|19.61|19.53|19.5|19.42|81
1725979200000|2024-09-10 14:40:00|19.5|19.42|19.65|19.57|19.65|19.57|19.48|19.4|256
1725979500000|2024-09-10 14:45:00|19.61|19.53|19.65|19.57|19.71|19.63|19.6|19.52|113
1725979800000|2024-09-10 14:50:00|19.67|19.59|19.73|19.65|19.8|19.72|19.65|19.57|373
1725980100000|2024-09-10 14:55:00|19.75|19.67|19.65|19.57|19.81|19.73|19.63|19.55|154
1725980400000|2024-09-10 15:00:00|19.68|19.6|19.65|19.57|19.7|19.62|19.63|19.55|58
1725980700000|2024-09-10 15:05:00|19.68|19.6|19.53|19.45|19.68|19.6|19.53|19.45|75
1725981000000|2024-09-10 15:10:00|19.52|19.44|19.5|19.42|19.53|19.45|19.47|19.39|72
1725981300000|2024-09-10 15:15:00|19.47|19.39|19.47|19.39|19.5|19.42|19.42|19.34|462
1725981600000|2024-09-10 15:20:00|19.48|19.4|19.52|19.44|19.53|19.45|19.47|19.39|122
1725981900000|2024-09-10 15:25:00|19.47|19.39|19.46|19.38|19.52|19.44|19.46|19.38|999
1725982200000|2024-09-10 15:30:00|19.44|19.36|19.44|19.36|19.47|19.39|19.41|19.33|464
1725982500000|2024-09-10 15:35:00|19.48|19.4|19.64|19.56|19.64|19.56|19.42|19.34|217
1725982800000|2024-09-10 15:40:00|19.59|19.51|19.59|19.51|19.64|19.56|19.52|19.44|19
1725983100000|2024-09-10 15:45:00|19.61|19.53|19.67|19.59|19.69|19.61|19.57|19.49|207
1725983400000|2024-09-10 15:50:00|19.68|19.6|19.79|19.71|19.84|19.76|19.68|19.6|193
1725983700000|2024-09-10 15:55:00|19.8|19.72|20.02|19.94|20.04|19.96|19.79|19.71|118
1725984000000|2024-09-10 16:00:00|20.04|19.96|20.03|19.95|20.22|20.14|20|19.92|300
1725984300000|2024-09-10 16:05:00|20.06|19.98|20|19.92|20.08|20|20|19.92|197
1725984600000|2024-09-10 16:10:00|20.02|19.94|20.05|19.97|20.05|19.97|19.94|19.86|177
1725984900000|2024-09-10 16:15:00|20.07|19.99|19.89|19.81|20.1|20.02|19.89|19.81|209
1725985200000|2024-09-10 16:20:00|19.85|19.77|19.87|19.79|19.94|19.86|19.84|19.76|5
1725985500000|2024-09-10 16:25:00|19.85|19.77|19.89|19.81|19.9|19.82|19.84|19.76|13
1725985800000|2024-09-10 16:30:00|19.9|19.82|19.84|19.76|19.92|19.84|19.79|19.71|48
1725986100000|2024-09-10 16:35:00|19.83|19.75|19.83|19.75|19.89|19.81|19.78|19.7|14
1725986400000|2024-09-10 16:40:00|19.81|19.73|19.76|19.68|19.84|19.76|19.73|19.65|3
1725986700000|2024-09-10 16:45:00|19.78|19.7|19.78|19.7|19.84|19.76|19.76|19.68|4
1725987000000|2024-09-10 16:50:00|19.79|19.71|19.73|19.65|19.83|19.75|19.73|19.65|5
1725987300000|2024-09-10 16:55:00|19.75|19.67|19.86|19.78|19.87|19.79|19.73|19.65|6
1725987600000|2024-09-10 17:00:00|19.87|19.79|19.81|19.73|19.92|19.84|19.77|19.69|73
1725987900000|2024-09-10 17:05:00|19.8|19.72|19.72|19.64|19.83|19.75|19.71|19.63|6
1725988200000|2024-09-10 17:10:00|19.71|19.63|19.61|19.53|19.71|19.63|19.56|19.48|234
1725988500000|2024-09-10 17:15:00|19.63|19.55|19.63|19.55|19.63|19.55|19.55|19.47|56
1725988800000|2024-09-10 17:20:00|19.62|19.54|19.65|19.57|19.77|19.69|19.62|19.54|57
1725989100000|2024-09-10 17:25:00|19.67|19.59|19.77|19.69|19.78|19.7|19.65|19.57|22
1725989400000|2024-09-10 17:30:00|19.78|19.7|19.72|19.64|19.78|19.7|19.7|19.62|45
1725989700000|2024-09-10 17:35:00|19.7|19.62|19.68|19.6|19.73|19.65|19.67|19.59|8
1725990000000|2024-09-10 17:40:00|19.67|19.59|19.63|19.55|19.67|19.59|19.62|19.54|5
1725990300000|2024-09-10 17:45:00|19.62|19.54|19.68|19.6|19.7|19.62|19.62|19.54|5
1725990600000|2024-09-10 17:50:00|19.67|19.59|19.67|19.59|19.68|19.6|19.62|19.54|5
1725990900000|2024-09-10 17:55:00|19.65|19.57|19.63|19.55|19.67|19.59|19.62|19.54|8
1725991200000|2024-09-10 18:00:00|19.62|19.54|19.55|19.47|19.62|19.54|19.52|19.44|18
1725991500000|2024-09-10 18:05:00|19.54|19.46|19.52|19.44|19.57|19.49|19.51|19.43|49
1725991800000|2024-09-10 18:10:00|19.51|19.43|19.52|19.44|19.57|19.49|19.47|19.39|8
1725992100000|2024-09-10 18:15:00|19.51|19.43|19.47|19.39|19.54|19.46|19.46|19.38|10
1725992400000|2024-09-10 18:20:00|19.49|19.41|19.46|19.38|19.56|19.48|19.44|19.36|1
1725992700000|2024-09-10 18:25:00|19.44|19.36|19.36|19.28|19.49|19.41|19.36|19.28|3
1725993000000|2024-09-10 18:30:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|46
1725993300000|2024-09-10 18:35:00|19.35|19.27|19.35|19.27|19.39|19.31|19.34|19.26|64
1725993600000|2024-09-10 18:40:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|6
1725993900000|2024-09-10 18:45:00|19.3|19.22|19.3|19.22|19.31|19.23|19.29|19.21|6
1725994200000|2024-09-10 18:50:00|19.29|19.21|19.28|19.2|19.33|19.25|19.25|19.17|24
1725994500000|2024-09-10 18:55:00|19.26|19.18|19.3|19.22|19.31|19.23|19.26|19.18|6
1725994800000|2024-09-10 19:00:00|19.28|19.2|19.26|19.18|19.31|19.23|19.26|19.18|6
1725995100000|2024-09-10 19:05:00|19.23|19.15|19.23|19.15|19.25|19.17|19.21|19.13|12
1725995400000|2024-09-10 19:10:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|0
1725995700000|2024-09-10 19:15:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|7
1725996000000|2024-09-10 19:20:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1725996300000|2024-09-10 19:25:00|19.15|19.07|19.15|19.07|19.16|19.08|19.11|19.03|18
1725996600000|2024-09-10 19:30:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|9
1725996900000|2024-09-10 19:35:00|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|2
1725997200000|2024-09-10 19:40:00|19.26|19.18|19.22|19.14|19.26|19.18|19.21|19.13|1
1725997500000|2024-09-10 19:45:00|19.21|19.13|19.21|19.13|19.24|19.16|19.19|19.11|2
1725997800000|2024-09-10 19:50:00|19.22|19.14|19.16|19.08|19.24|19.16|19.16|19.08|149
1725998100000|2024-09-10 19:55:00|19.17|19.09|19.11|18.86|19.19|19.11|19.04|18.86|71
1726013700000|2024-09-11 00:15:00|19.35|19.05|19.33|19.03|19.37|19.07|19.33|19.03|0
1726014000000|2024-09-11 00:20:00|19.39|19.09|19.36|19.06|19.39|19.18|19.16|19.02|5
1726014300000|2024-09-11 00:25:00|19.38|19.11|19.31|19.06|19.38|19.11|19.31|19.06|0
1726014600000|2024-09-11 00:30:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1726015800000|2024-09-11 00:50:00|19.34|19.09|19.32|19.07|19.34|19.09|19.3|19.05|2
1726016100000|2024-09-11 00:55:00|19.23|19.15|19.21|19.13|19.29|19.15|19.2|19.04|8
1726016400000|2024-09-11 01:00:00|19.25|19.17|19.36|19.11|19.41|19.17|19.25|19.09|2
1726016700000|2024-09-11 01:05:00|19.38|19.08|19.33|19.25|19.41|19.25|19.28|19.08|1
1726017600000|2024-09-11 01:20:00|19.36|19.11|19.35|19.1|19.36|19.11|19.35|19.1|1
1726018200000|2024-09-11 01:30:00|19.38|19.08|19.5|19.25|19.67|19.46|19.36|19.08|1
1726018500000|2024-09-11 01:35:00|19.42|19.34|19.53|19.28|19.55|19.39|19.41|19.25|1
1726018800000|2024-09-11 01:40:00|19.52|19.27|19.37|19.12|19.53|19.36|19.33|19.08|1
1726019100000|2024-09-11 01:45:00|19.35|19.1|19.43|19.18|19.43|19.27|19.32|19.08|2
1726019400000|2024-09-11 01:50:00|19.46|19.16|19.43|19.18|19.46|19.21|19.43|19.16|0
1726019700000|2024-09-11 01:55:00|19.44|19.19|19.45|19.37|19.54|19.37|19.4|19.16|0
1726020000000|2024-09-11 02:00:00|19.54|19.29|19.48|19.23|19.54|19.42|19.48|19.21|1
1726020300000|2024-09-11 02:05:00|19.51|19.21|19.48|19.23|19.51|19.23|19.48|19.21|0
1726020600000|2024-09-11 02:10:00|19.51|19.21|19.49|19.24|19.53|19.26|19.48|19.21|0
1726020900000|2024-09-11 02:15:00|19.51|19.21|19.43|19.18|19.51|19.24|19.43|19.16|0
1726021200000|2024-09-11 02:20:00|19.44|19.19|19.45|19.2|19.48|19.21|19.29|19.12|1
1726021500000|2024-09-11 02:25:00|19.48|19.18|19.46|19.21|19.49|19.21|19.45|19.18|0
1726021800000|2024-09-11 02:30:00|19.47|19.22|19.46|19.21|19.49|19.22|19.46|19.19|0
1726022100000|2024-09-11 02:35:00|19.43|19.16|19.42|19.17|19.46|19.19|19.42|19.15|0
1726022400000|2024-09-11 02:40:00|19.4|19.15|19.42|19.17|19.42|19.17|19.4|19.15|0
1726022700000|2024-09-11 02:45:00|19.4|19.15|19.38|19.13|19.46|19.21|19.38|19.13|0
1726023000000|2024-09-11 02:50:00|19.41|19.11|19.41|19.16|19.41|19.16|19.38|19.11|0
1726023300000|2024-09-11 02:55:00|19.39|19.14|19.41|19.16|19.41|19.16|19.38|19.11|0
1726023600000|2024-09-11 03:00:00|19.39|19.14|19.39|19.14|19.42|19.17|19.38|19.11|0
1726023900000|2024-09-11 03:05:00|19.42|19.17|19.4|19.15|19.42|19.17|19.39|19.12|0
1726024200000|2024-09-11 03:10:00|19.42|19.17|19.43|19.18|19.45|19.19|19.4|19.15|1
1726024500000|2024-09-11 03:15:00|19.45|19.15|19.55|19.3|19.58|19.39|19.42|19.15|0
1726024800000|2024-09-11 03:20:00|19.57|19.32|19.5|19.42|19.58|19.42|19.5|19.32|0
1726025100000|2024-09-11 03:25:00|19.59|19.34|19.53|19.45|19.59|19.45|19.5|19.33|0
1726025400000|2024-09-11 03:30:00|19.57|19.49|19.58|19.5|19.61|19.53|19.52|19.34|1
1726025700000|2024-09-11 03:35:00|19.57|19.49|19.59|19.34|19.66|19.5|19.52|19.34|0
1726026000000|2024-09-11 03:40:00|19.58|19.33|19.6|19.35|19.6|19.44|19.5|19.33|0
1726026300000|2024-09-11 03:45:00|19.52|19.44|19.48|19.23|19.6|19.44|19.36|19.2|1
1726026600000|2024-09-11 03:50:00|19.47|19.22|19.52|19.27|19.52|19.27|19.47|19.22|0
1726026900000|2024-09-11 03:55:00|19.5|19.25|19.37|19.29|19.52|19.29|19.35|19.23|0
1726027200000|2024-09-11 04:00:00|19.38|19.3|19.37|19.29|19.44|19.3|19.32|19.19|1
1726027500000|2024-09-11 04:05:00|19.38|19.3|19.4|19.32|19.53|19.34|19.38|19.21|0
1726027800000|2024-09-11 04:10:00|19.46|19.21|19.46|19.21|19.46|19.32|19.38|19.21|0
1726028100000|2024-09-11 04:15:00|19.4|19.32|19.4|19.32|19.46|19.32|19.4|19.21|0
1726028400000|2024-09-11 04:20:00|19.44|19.36|19.4|19.32|19.48|19.37|19.38|19.23|0
1726028700000|2024-09-11 04:25:00|19.46|19.21|19.37|19.29|19.46|19.29|19.37|19.21|0
1726029000000|2024-09-11 04:30:00|19.46|19.21|19.4|19.32|19.46|19.32|19.38|19.21|0
1726029900000|2024-09-11 04:45:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|2
1726030200000|2024-09-11 04:50:00|19.42|19.34|19.57|19.32|19.62|19.41|19.42|19.32|0
1726030500000|2024-09-11 04:55:00|19.6|19.3|19.57|19.32|19.6|19.44|19.47|19.29|1
1726030800000|2024-09-11 05:00:00|19.48|19.4|19.53|19.28|19.53|19.4|19.41|19.28|1
1726031100000|2024-09-11 05:05:00|19.52|19.27|19.6|19.35|19.6|19.49|19.44|19.27|1
1726031400000|2024-09-11 05:10:00|19.59|19.34|19.57|19.32|19.59|19.4|19.46|19.31|1
1726031700000|2024-09-11 05:15:00|19.58|19.33|19.6|19.35|19.63|19.49|19.44|19.29|6
1726032000000|2024-09-11 05:20:00|19.59|19.34|19.6|19.35|19.63|19.38|19.59|19.34|0
1726032300000|2024-09-11 05:25:00|19.59|19.34|19.64|19.56|19.72|19.56|19.59|19.34|0
1726032600000|2024-09-11 05:30:00|19.72|19.47|19.52|19.27|19.72|19.53|19.44|19.27|1
1726032900000|2024-09-11 05:35:00|19.44|19.36|19.63|19.38|19.66|19.41|19.44|19.35|2
1726033200000|2024-09-11 05:40:00|19.62|19.37|19.52|19.27|19.63|19.38|19.52|19.27|0
1726033500000|2024-09-11 05:45:00|19.44|19.36|19.4|19.32|19.56|19.4|19.4|19.27|0
1726033800000|2024-09-11 05:50:00|19.5|19.25|19.4|19.32|19.5|19.32|19.4|19.23|1
1726034100000|2024-09-11 05:55:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1726034400000|2024-09-11 06:00:00|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|6
1726034700000|2024-09-11 06:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|8
1726035000000|2024-09-11 06:10:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|9
1726035300000|2024-09-11 06:15:00|19.33|19.25|19.27|19.19|19.35|19.27|19.27|19.19|5
1726035600000|2024-09-11 06:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|27
1726035900000|2024-09-11 06:25:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|71
1726036200000|2024-09-11 06:30:00|19.14|19.06|19.16|19.08|19.18|19.1|19.13|19.05|11
1726036500000|2024-09-11 06:35:00|19.18|19.1|19.24|19.16|19.24|19.16|19.16|19.08|8
1726036800000|2024-09-11 06:40:00|19.23|19.15|19.19|19.11|19.24|19.16|19.18|19.1|4
1726037100000|2024-09-11 06:45:00|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|3
1726037400000|2024-09-11 06:50:00|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|6
1726037700000|2024-09-11 06:55:00|19.18|19.1|19.19|19.11|19.19|19.11|19.16|19.08|21
1726038000000|2024-09-11 07:00:00|19.17|19.09|19.15|19.07|19.2|19.12|19.11|19.03|34
1726038300000|2024-09-11 07:05:00|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|70
1726038600000|2024-09-11 07:10:00|19.14|19.06|19.09|19.01|19.15|19.07|19.04|18.96|130
1726038900000|2024-09-11 07:15:00|19.07|18.99|19.1|19.02|19.1|19.02|18.97|18.89|39
1726039200000|2024-09-11 07:20:00|19.09|19.01|19.09|19.01|19.1|19.02|19.05|18.97|49
1726039500000|2024-09-11 07:25:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|57
1726039800000|2024-09-11 07:30:00|19.04|18.96|19.05|18.97|19.05|18.97|18.99|18.91|95
1726040100000|2024-09-11 07:35:00|19.04|18.96|19.1|19.02|19.1|19.02|19.04|18.96|272
1726040400000|2024-09-11 07:40:00|19.09|19.01|19.1|19.02|19.11|19.03|19.05|18.97|181
1726040700000|2024-09-11 07:45:00|19.11|19.03|19.11|19.03|19.16|19.08|19.1|19.02|246
1726041000000|2024-09-11 07:50:00|19.1|19.02|19.05|18.97|19.11|19.03|19.05|18.97|78
1726041300000|2024-09-11 07:55:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|40
1726041600000|2024-09-11 08:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.06|18.98|57
1726041900000|2024-09-11 08:05:00|19.08|19|19.1|19.02|19.1|19.02|19.06|18.98|57
1726042200000|2024-09-11 08:10:00|19.09|19.01|19.12|19.04|19.14|19.06|19.05|18.97|75
1726042500000|2024-09-11 08:15:00|19.16|19.08|19.12|19.04|19.17|19.09|19.11|19.03|138
1726042800000|2024-09-11 08:20:00|19.11|19.03|19.12|19.04|19.12|19.04|19.07|18.99|189
1726043100000|2024-09-11 08:25:00|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|32
1726043400000|2024-09-11 08:30:00|19.09|19.01|19.18|19.1|19.22|19.14|19.07|18.99|70
1726043700000|2024-09-11 08:35:00|19.2|19.12|19.27|19.19|19.27|19.19|19.2|19.12|98
1726044000000|2024-09-11 08:40:00|19.28|19.2|19.34|19.26|19.34|19.26|19.27|19.19|317
1726044300000|2024-09-11 08:45:00|19.36|19.28|19.24|19.16|19.38|19.3|19.24|19.16|318
1726044600000|2024-09-11 08:50:00|19.23|19.15|19.29|19.21|19.29|19.21|19.23|19.15|70
1726044900000|2024-09-11 08:55:00|19.33|19.25|19.28|19.2|19.33|19.25|19.24|19.16|87
1726045200000|2024-09-11 09:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|56
1726045500000|2024-09-11 09:05:00|19.33|19.25|19.33|19.25|19.34|19.26|19.29|19.21|201
1726045800000|2024-09-11 09:10:00|19.29|19.21|19.33|19.25|19.33|19.25|19.28|19.2|97
1726046100000|2024-09-11 09:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|59
1726046400000|2024-09-11 09:20:00|19.38|19.3|19.34|19.26|19.39|19.31|19.33|19.25|153
1726046700000|2024-09-11 09:25:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|40
1726047000000|2024-09-11 09:30:00|19.33|19.25|19.29|19.21|19.33|19.25|19.28|19.2|83
1726047300000|2024-09-11 09:35:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|54
1726047600000|2024-09-11 09:40:00|19.33|19.25|19.33|19.25|19.34|19.26|19.29|19.21|32
1726047900000|2024-09-11 09:45:00|19.34|19.26|19.29|19.21|19.34|19.26|19.28|19.2|232
1726048200000|2024-09-11 09:50:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|50
1726048500000|2024-09-11 09:55:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|50
1726048800000|2024-09-11 10:00:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|115
1726049100000|2024-09-11 10:05:00|19.19|19.11|19.19|19.11|19.23|19.15|19.18|19.1|88
1726049400000|2024-09-11 10:10:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|144
1726049700000|2024-09-11 10:15:00|19.19|19.11|19.18|19.1|19.23|19.15|19.18|19.1|152
1726050000000|2024-09-11 10:20:00|||||||||51
1726050300000|2024-09-11 10:25:00|19.19|19.11|19.19|19.11|19.23|19.15|19.18|19.1|248
1726050600000|2024-09-11 10:30:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|63
1726050900000|2024-09-11 10:35:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|130
1726051200000|2024-09-11 10:40:00|||||||||23
1726051500000|2024-09-11 10:45:00|||||||||25
1726051800000|2024-09-11 10:50:00|||||||||29
1726052100000|2024-09-11 10:55:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|352
1726052400000|2024-09-11 11:00:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|28
1726052700000|2024-09-11 11:05:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|43
1726053000000|2024-09-11 11:10:00|||||||||44
1726053300000|2024-09-11 11:15:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|66
1726053600000|2024-09-11 11:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|58
1726053900000|2024-09-11 11:25:00|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|21
1726054200000|2024-09-11 11:30:00|19.08|19|19.08|19|19.08|19|19.08|19|57
1726054500000|2024-09-11 11:35:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|100
1726054800000|2024-09-11 11:40:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|15
1726055100000|2024-09-11 11:45:00|19.03|18.95|19.03|18.95|19.08|19|19.03|18.95|47
1726055400000|2024-09-11 11:50:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|55
1726055700000|2024-09-11 11:55:00|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|128
1726056000000|2024-09-11 12:00:00|19.06|18.98|19.08|19|19.08|19|19.03|18.95|50
1726056300000|2024-09-11 12:05:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|38
1726056600000|2024-09-11 12:10:00|19.05|18.97|19.03|18.95|19.05|18.97|19.02|18.94|138
1726056900000|2024-09-11 12:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|55
1726057200000|2024-09-11 12:20:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|36
1726057500000|2024-09-11 12:25:00|18.97|18.89|18.94|18.86|18.98|18.9|18.91|18.83|351
1726057800000|2024-09-11 12:30:00|19.13|18.83|18.98|18.9|19.23|19.1|18.92|18.82|582
1726058100000|2024-09-11 12:35:00|19|18.92|18.89|18.81|19|18.92|18.86|18.78|269
1726058400000|2024-09-11 12:40:00|18.87|18.79|18.92|18.84|18.98|18.9|18.87|18.79|266
1726058700000|2024-09-11 12:45:00|18.9|18.82|18.86|18.78|18.9|18.82|18.81|18.73|254
1726059000000|2024-09-11 12:50:00|18.81|18.73|18.85|18.77|18.87|18.79|18.81|18.73|226
1726059300000|2024-09-11 12:55:00|18.86|18.78|18.8|18.72|18.86|18.78|18.75|18.67|205
1726059600000|2024-09-11 13:00:00|18.79|18.71|18.75|18.67|18.8|18.72|18.7|18.62|410
1726059900000|2024-09-11 13:05:00|18.74|18.66|18.76|18.68|18.76|18.68|18.7|18.62|233
1726060200000|2024-09-11 13:10:00|18.75|18.67|18.75|18.67|18.76|18.68|18.71|18.63|110
1726060500000|2024-09-11 13:15:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|85
1726060800000|2024-09-11 13:20:00|18.65|18.57|18.65|18.57|18.7|18.62|18.65|18.57|88
1726061100000|2024-09-11 13:25:00|18.67|18.59|18.76|18.68|18.76|18.68|18.67|18.59|116
1726061400000|2024-09-11 13:30:00|18.81|18.73|18.87|18.79|18.87|18.79|18.75|18.67|347
1726061700000|2024-09-11 13:35:00|18.86|18.78|18.98|18.9|18.98|18.9|18.82|18.74|166
1726062000000|2024-09-11 13:40:00|19.02|18.94|19.03|18.95|19.12|19.04|18.97|18.89|344
1726062300000|2024-09-11 13:45:00|19.02|18.94|19.09|19.01|19.24|19.16|19.02|18.94|672
1726062600000|2024-09-11 13:50:00|19.11|19.03|19.18|19.1|19.23|19.15|19.08|19|214
1726062900000|2024-09-11 13:55:00|19.16|19.08|19.23|19.15|19.24|19.16|19.14|19.06|82
1726063200000|2024-09-11 14:00:00|19.24|19.16|19.45|19.37|19.49|19.41|19.24|19.16|904
1726063500000|2024-09-11 14:05:00|19.46|19.38|19.48|19.4|19.51|19.43|19.45|19.37|227
1726063800000|2024-09-11 14:10:00|19.46|19.38|19.78|19.7|19.78|19.7|19.46|19.38|362
1726064100000|2024-09-11 14:15:00|19.8|19.72|20|19.92|20.04|19.96|19.78|19.7|606
1726064400000|2024-09-11 14:20:00|20.04|19.96|19.94|19.86|20.07|19.99|19.84|19.76|1051
1726064700000|2024-09-11 14:25:00|19.95|19.87|19.87|19.79|19.95|19.87|19.77|19.69|974
1726065000000|2024-09-11 14:30:00|19.88|19.8|20.04|19.96|20.04|19.96|19.88|19.8|223
1726065300000|2024-09-11 14:35:00|20.03|19.95|19.9|19.82|20.04|19.96|19.84|19.76|351
1726065600000|2024-09-11 14:40:00|19.94|19.86|20|19.92|20.05|19.97|19.92|19.84|365
1726065900000|2024-09-11 14:45:00|20.02|19.94|20.08|20|20.1|20.02|19.95|19.87|464
1726066200000|2024-09-11 14:50:00|20.1|20.02|20.02|19.94|20.1|20.02|19.98|19.9|1784
1726066500000|2024-09-11 14:55:00|19.98|19.9|19.71|19.63|20.03|19.95|19.69|19.61|1580
1726066800000|2024-09-11 15:00:00|19.76|19.68|19.67|19.59|19.82|19.74|19.66|19.58|436
1726067100000|2024-09-11 15:05:00|19.66|19.58|19.6|19.52|19.66|19.58|19.49|19.41|307
1726067400000|2024-09-11 15:10:00|19.64|19.56|19.48|19.4|19.65|19.57|19.43|19.35|294
1726067700000|2024-09-11 15:15:00|19.47|19.39|19.48|19.4|19.53|19.45|19.42|19.34|353
1726068000000|2024-09-11 15:20:00|19.47|19.39|19.6|19.52|19.63|19.55|19.47|19.39|847
1726068300000|2024-09-11 15:25:00|19.62|19.54|19.52|19.44|19.63|19.55|19.52|19.44|377
1726068600000|2024-09-11 15:30:00|19.5|19.42|19.36|19.28|19.52|19.44|19.31|19.23|316
1726068900000|2024-09-11 15:35:00|19.32|19.24|19.15|19.07|19.32|19.24|19.13|19.05|147
1726069200000|2024-09-11 15:40:00|19.2|19.12|19.09|19.01|19.2|19.12|19.04|18.96|86
1726069500000|2024-09-11 15:45:00|19.05|18.97|19.04|18.96|19.09|19.01|18.99|18.91|103
1726069800000|2024-09-11 15:50:00|19.02|18.94|19.2|19.12|19.2|19.12|19.02|18.94|21
1726070100000|2024-09-11 15:55:00|19.25|19.17|19.15|19.07|19.46|19.38|19.11|19.03|288
1726070400000|2024-09-11 16:00:00|19.16|19.08|18.95|18.87|19.18|19.1|18.95|18.87|283
1726070700000|2024-09-11 16:05:00|18.94|18.86|19.06|18.98|19.09|19.01|18.93|18.85|33
1726071000000|2024-09-11 16:10:00|19.04|18.96|18.97|18.89|19.06|18.98|18.93|18.85|38
1726071300000|2024-09-11 16:15:00|18.95|18.87|18.97|18.89|19.03|18.95|18.95|18.87|24
1726071600000|2024-09-11 16:20:00|18.98|18.9|18.97|18.89|19.08|19|18.92|18.84|8
1726071900000|2024-09-11 16:25:00|18.95|18.87|18.87|18.79|18.98|18.9|18.87|18.79|5
1726072200000|2024-09-11 16:30:00|18.85|18.77|18.84|18.76|18.87|18.79|18.77|18.69|33
1726072500000|2024-09-11 16:35:00|18.87|18.79|18.82|18.74|18.87|18.79|18.77|18.69|41
1726072800000|2024-09-11 16:40:00|18.79|18.71|18.87|18.79|18.92|18.84|18.77|18.69|41
1726073100000|2024-09-11 16:45:00|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|14
1726073400000|2024-09-11 16:50:00|18.84|18.76|18.72|18.64|18.87|18.79|18.72|18.64|27
1726073700000|2024-09-11 16:55:00|18.75|18.67|18.8|18.72|18.87|18.79|18.72|18.64|47
1726074000000|2024-09-11 17:00:00|18.77|18.69|18.72|18.64|18.8|18.72|18.72|18.64|8
1726074300000|2024-09-11 17:05:00|18.7|18.62|18.77|18.69|18.77|18.69|18.67|18.59|85
1726074600000|2024-09-11 17:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.66|18.58|83
1726074900000|2024-09-11 17:15:00|18.7|18.62|18.77|18.69|18.78|18.7|18.7|18.62|14
1726075200000|2024-09-11 17:20:00|18.78|18.7|18.82|18.74|18.83|18.75|18.75|18.67|5
1726075500000|2024-09-11 17:25:00|18.8|18.72|18.68|18.6|18.83|18.75|18.67|18.59|89
1726075800000|2024-09-11 17:30:00|18.67|18.59|18.68|18.6|18.72|18.64|18.67|18.59|32
1726076100000|2024-09-11 17:35:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|26
1726076400000|2024-09-11 17:40:00|18.62|18.54|18.62|18.54|18.66|18.58|18.62|18.54|7
1726076700000|2024-09-11 17:45:00|18.61|18.53|18.57|18.49|18.62|18.54|18.57|18.49|13
1726077000000|2024-09-11 17:50:00|18.55|18.47|18.62|18.54|18.63|18.55|18.55|18.47|5
1726077300000|2024-09-11 17:55:00|18.6|18.52|18.62|18.54|18.67|18.59|18.6|18.52|66
1726077600000|2024-09-11 18:00:00|18.6|18.52|18.55|18.47|18.62|18.54|18.53|18.45|4
1726077900000|2024-09-11 18:05:00|18.57|18.49|18.57|18.49|18.58|18.5|18.53|18.45|26
1726078200000|2024-09-11 18:10:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|25
1726078500000|2024-09-11 18:15:00|18.57|18.49|18.6|18.52|18.63|18.55|18.53|18.45|25
1726078800000|2024-09-11 18:20:00|18.58|18.5|18.55|18.47|18.62|18.54|18.53|18.45|24
1726079100000|2024-09-11 18:25:00|18.53|18.45|18.47|18.39|18.53|18.45|18.47|18.39|73
1726079400000|2024-09-11 18:30:00|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|38
1726079700000|2024-09-11 18:35:00|18.47|18.39|18.42|18.34|18.49|18.41|18.42|18.34|83
1726080000000|2024-09-11 18:40:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|581
1726080300000|2024-09-11 18:45:00|18.5|18.42|18.47|18.39|18.52|18.44|18.46|18.38|127
1726080600000|2024-09-11 18:50:00|18.49|18.41|18.62|18.54|18.62|18.54|18.49|18.41|28
1726080900000|2024-09-11 18:55:00|18.61|18.53|18.51|18.43|18.62|18.54|18.49|18.41|29
1726081200000|2024-09-11 19:00:00|18.52|18.44|18.52|18.44|18.57|18.49|18.51|18.43|64
1726081500000|2024-09-11 19:05:00|18.51|18.43|18.46|18.38|18.52|18.44|18.46|18.38|179
1726081800000|2024-09-11 19:10:00|18.47|18.39|18.41|18.33|18.47|18.39|18.41|18.33|44
1726082100000|2024-09-11 19:15:00|18.43|18.35|18.46|18.38|18.46|18.38|18.41|18.33|151
1726082400000|2024-09-11 19:20:00|18.48|18.4|18.5|18.42|18.5|18.42|18.46|18.38|0
1726082700000|2024-09-11 19:25:00|18.48|18.4|18.46|18.38|18.5|18.42|18.45|18.37|43
1726083000000|2024-09-11 19:30:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|18
1726083300000|2024-09-11 19:35:00|18.5|18.42|18.55|18.47|18.55|18.47|18.48|18.4|6
1726083600000|2024-09-11 19:40:00|18.53|18.45|18.58|18.5|18.63|18.55|18.51|18.43|9
1726083900000|2024-09-11 19:45:00|18.6|18.52|18.51|18.43|18.6|18.52|18.51|18.43|10
1726084200000|2024-09-11 19:50:00|18.53|18.45|18.41|18.33|18.56|18.48|18.41|18.33|57
1726084500000|2024-09-11 19:55:00|18.38|18.3|18.36|18.28|18.38|18.3|18.31|18.23|590
1726100100000|2024-09-12 00:15:00|18.56|18.26|18.5|18.2|18.61|18.31|18.5|18.2|3
1726100400000|2024-09-12 00:20:00|18.52|18.22|18.51|18.21|18.52|18.22|18.51|18.21|0
1726100700000|2024-09-12 00:25:00|18.48|18.18|18.5|18.2|18.5|18.2|18.46|18.16|0
1726101000000|2024-09-12 00:30:00|18.48|18.18|18.5|18.2|18.5|18.2|18.48|18.18|0
1726101600000|2024-09-12 00:40:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1726101900000|2024-09-12 00:45:00|18.49|18.19|18.48|18.18|18.49|18.19|18.48|18.18|0
1726102500000|2024-09-12 00:55:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1726102800000|2024-09-12 01:00:00|18.56|18.26|18.58|18.33|18.58|18.33|18.54|18.26|0
1726103100000|2024-09-12 01:05:00|18.54|18.29|18.55|18.3|18.58|18.33|18.54|18.29|0
1726103400000|2024-09-12 01:10:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726103700000|2024-09-12 01:15:00|18.55|18.3|18.55|18.3|18.57|18.32|18.53|18.28|0
1726104000000|2024-09-12 01:20:00|18.53|18.28|18.57|18.32|18.57|18.32|18.53|18.28|0
1726104600000|2024-09-12 01:30:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726104900000|2024-09-12 01:35:00|18.54|18.29|18.54|18.29|18.54|18.29|18.5|18.25|0
1726105200000|2024-09-12 01:40:00|18.46|18.38|18.52|18.27|18.54|18.38|18.46|18.25|0
1726105500000|2024-09-12 01:45:00|18.54|18.29|18.57|18.32|18.57|18.42|18.46|18.29|4
1726105800000|2024-09-12 01:50:00|18.59|18.34|18.61|18.31|18.61|18.34|18.59|18.31|0
1726106400000|2024-09-12 02:00:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1726106700000|2024-09-12 02:05:00|18.59|18.32|18.59|18.29|18.59|18.32|18.59|18.29|0
1726107000000|2024-09-12 02:10:00|18.57|18.32|18.61|18.31|18.61|18.34|18.57|18.31|0
1726107600000|2024-09-12 02:20:00|18.59|18.29|18.56|18.26|18.59|18.33|18.39|18.25|1
1726107900000|2024-09-12 02:25:00|18.53|18.28|18.53|18.28|18.56|18.28|18.53|18.26|0
1726108500000|2024-09-12 02:35:00|18.56|18.26|18.58|18.28|18.58|18.28|18.56|18.26|0
1726109700000|2024-09-12 02:55:00|18.56|18.31|18.54|18.29|18.56|18.31|18.54|18.29|0
1726110000000|2024-09-12 03:00:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726110300000|2024-09-12 03:05:00|18.59|18.29|18.54|18.29|18.59|18.32|18.54|18.27|0
1726110900000|2024-09-12 03:15:00|18.46|18.38|18.54|18.29|18.54|18.38|18.46|18.29|0
1726111200000|2024-09-12 03:20:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1726111500000|2024-09-12 03:25:00|||||||||4
1726111800000|2024-09-12 03:30:00|18.52|18.27|18.54|18.29|18.56|18.31|18.5|18.25|0
1726112100000|2024-09-12 03:35:00|18.52|18.27|18.52|18.44|18.52|18.44|18.46|18.26|0
1726112400000|2024-09-12 03:40:00|18.61|18.36|18.65|18.35|18.65|18.38|18.61|18.34|0
1726112700000|2024-09-12 03:45:00|18.52|18.44|18.65|18.35|18.65|18.44|18.52|18.35|1
1726113300000|2024-09-12 03:55:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1726113600000|2024-09-12 04:00:00|18.65|18.4|18.67|18.37|18.67|18.42|18.65|18.37|0
1726114500000|2024-09-12 04:15:00|18.65|18.35|18.67|18.37|18.67|18.37|18.65|18.35|0
1726114800000|2024-09-12 04:20:00|18.65|18.4|18.67|18.37|18.69|18.42|18.65|18.37|0
1726115100000|2024-09-12 04:25:00|18.69|18.42|18.67|18.37|18.69|18.42|18.65|18.37|0
1726115400000|2024-09-12 04:30:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1726115700000|2024-09-12 04:35:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1726116300000|2024-09-12 04:45:00||18.42||18.37||18.42||18.37|0
1726116900000|2024-09-12 04:55:00|18.65|18.4|18.67|18.37|18.67|18.4|18.65|18.37|0
1726117200000|2024-09-12 05:00:00|18.65|18.35|18.65|18.35|18.67|18.42|18.63|18.33|0
1726118400000|2024-09-12 05:20:00|18.62|18.37|18.53|18.45|18.65|18.45|18.53|18.35|0
1726118700000|2024-09-12 05:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726119000000|2024-09-12 05:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1726119300000|2024-09-12 05:35:00|18.62|18.37|18.55|18.47|18.64|18.5|18.53|18.37|6
1726119600000|2024-09-12 05:40:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726119900000|2024-09-12 05:45:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1726120200000|2024-09-12 05:50:00|18.52|18.44|18.53|18.45|18.53|18.45|18.48|18.4|8
1726120500000|2024-09-12 05:55:00|18.54|18.46|18.52|18.44|18.58|18.5|18.52|18.44|27
1726120800000|2024-09-12 06:00:00|18.5|18.42|18.43|18.35|18.52|18.44|18.42|18.34|18
1726121100000|2024-09-12 06:05:00|18.42|18.34|18.42|18.34|18.43|18.35|18.38|18.3|1
1726121400000|2024-09-12 06:10:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|7
1726121700000|2024-09-12 06:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|35
1726122000000|2024-09-12 06:20:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|30
1726122300000|2024-09-12 06:25:00|18.46|18.38|18.51|18.43|18.52|18.44|18.46|18.38|56
1726122600000|2024-09-12 06:30:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|45
1726122900000|2024-09-12 06:35:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|4
1726123200000|2024-09-12 06:40:00|18.49|18.41|18.47|18.39|18.52|18.44|18.47|18.39|66
1726123500000|2024-09-12 06:45:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|32
1726123800000|2024-09-12 06:50:00|18.49|18.41|18.52|18.44|18.52|18.44|18.47|18.39|2
1726124100000|2024-09-12 06:55:00|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|22
1726124400000|2024-09-12 07:00:00|18.47|18.39|18.42|18.34|18.52|18.44|18.42|18.34|38
1726124700000|2024-09-12 07:05:00|18.47|18.39|18.5|18.42|18.52|18.44|18.42|18.34|385
1726125000000|2024-09-12 07:10:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|154
1726125300000|2024-09-12 07:15:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|303
1726125600000|2024-09-12 07:20:00|18.47|18.39|18.42|18.34|18.5|18.42|18.42|18.34|32
1726125900000|2024-09-12 07:25:00|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|459
1726126200000|2024-09-12 07:30:00|18.4|18.32|18.44|18.36|18.47|18.39|18.35|18.27|377
1726126500000|2024-09-12 07:35:00|18.46|18.38|18.51|18.43|18.51|18.43|18.42|18.34|27
1726126800000|2024-09-12 07:40:00|18.49|18.41|18.51|18.43|18.52|18.44|18.46|18.38|71
1726127100000|2024-09-12 07:45:00|18.52|18.44|18.57|18.49|18.61|18.53|18.51|18.43|20
1726127400000|2024-09-12 07:50:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|164
1726127700000|2024-09-12 07:55:00|18.62|18.54|18.63|18.55|18.7|18.62|18.61|18.53|279
1726128000000|2024-09-12 08:00:00|18.65|18.57|18.69|18.61|18.73|18.65|18.65|18.57|164
1726128300000|2024-09-12 08:05:00|18.64|18.56|18.68|18.6|18.73|18.65|18.64|18.56|232
1726128600000|2024-09-12 08:10:00|18.63|18.55|18.73|18.65|18.73|18.65|18.63|18.55|162
1726128900000|2024-09-12 08:15:00|18.71|18.63|18.68|18.6|18.71|18.63|18.63|18.55|107
1726129200000|2024-09-12 08:20:00|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|117
1726129500000|2024-09-12 08:25:00|18.66|18.58|18.68|18.6|18.73|18.65|18.63|18.55|26
1726129800000|2024-09-12 08:30:00|18.71|18.63|18.63|18.55|18.71|18.63|18.63|18.55|24
1726130100000|2024-09-12 08:35:00|18.62|18.54|18.63|18.55|18.63|18.55|18.58|18.5|148
1726130400000|2024-09-12 08:40:00|18.62|18.54|18.53|18.45|18.62|18.54|18.5|18.42|193
1726130700000|2024-09-12 08:45:00|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|21
1726131000000|2024-09-12 08:50:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|45
1726131300000|2024-09-12 08:55:00|18.58|18.5|18.53|18.45|18.59|18.51|18.53|18.45|25
1726131600000|2024-09-12 09:00:00|18.54|18.46|18.54|18.46|18.58|18.5|18.53|18.45|39
1726131900000|2024-09-12 09:05:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|240
1726132200000|2024-09-12 09:10:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|12
1726132500000|2024-09-12 09:15:00|18.43|18.35|18.46|18.38|18.48|18.4|18.43|18.35|200
1726132800000|2024-09-12 09:20:00|18.44|18.36|18.38|18.3|18.48|18.4|18.38|18.3|47
1726133100000|2024-09-12 09:25:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|215
1726133400000|2024-09-12 09:30:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|22
1726133700000|2024-09-12 09:35:00|18.39|18.31|18.49|18.41|18.49|18.41|18.38|18.3|416
1726134000000|2024-09-12 09:40:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|37
1726134300000|2024-09-12 09:45:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|34
1726134600000|2024-09-12 09:50:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|215
1726134900000|2024-09-12 09:55:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|13
1726135200000|2024-09-12 10:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.45|18.37|68
1726135500000|2024-09-12 10:05:00|||||||||167
1726135800000|2024-09-12 10:10:00|18.48|18.4|18.45|18.37|18.48|18.4|18.44|18.36|76
1726136100000|2024-09-12 10:15:00|18.47|18.39|18.49|18.41|18.5|18.42|18.47|18.39|69
1726136400000|2024-09-12 10:20:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|109
1726136700000|2024-09-12 10:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|32
1726137000000|2024-09-12 10:30:00|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|25
1726137300000|2024-09-12 10:35:00|18.45|18.37|18.45|18.37|18.47|18.39|18.44|18.36|49
1726137600000|2024-09-12 10:40:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|19
1726137900000|2024-09-12 10:45:00|18.45|18.37|18.45|18.37|18.46|18.38|18.44|18.36|33
1726138200000|2024-09-12 10:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|1
1726138500000|2024-09-12 10:55:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|98
1726138800000|2024-09-12 11:00:00|18.44|18.36|18.5|18.42|18.5|18.42|18.44|18.36|143
1726139100000|2024-09-12 11:05:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|14
1726139400000|2024-09-12 11:10:00|18.5|18.42|18.49|18.41|18.5|18.42|18.46|18.38|52
1726139700000|2024-09-12 11:15:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|61
1726140000000|2024-09-12 11:20:00|18.5|18.42|18.5|18.42|18.54|18.46|18.5|18.42|406
1726140300000|2024-09-12 11:25:00|18.52|18.44|18.5|18.42|18.52|18.44|18.49|18.41|23
1726140600000|2024-09-12 11:30:00|||||||||11
1726140900000|2024-09-12 11:35:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|171
1726141200000|2024-09-12 11:40:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|12
1726141500000|2024-09-12 11:45:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|29
1726141800000|2024-09-12 11:50:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|13
1726142100000|2024-09-12 11:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|290
1726142400000|2024-09-12 12:00:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|171
1726142700000|2024-09-12 12:05:00|||||||||24
1726143000000|2024-09-12 12:10:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|50
1726143300000|2024-09-12 12:15:00|18.51|18.43|18.49|18.41|18.51|18.43|18.46|18.38|42
1726143600000|2024-09-12 12:20:00|18.48|18.4|18.46|18.38|18.49|18.41|18.46|18.38|47
1726143900000|2024-09-12 12:25:00|18.44|18.36|18.43|18.35|18.48|18.4|18.43|18.35|50
1726144200000|2024-09-12 12:30:00|18.44|18.36|18.54|18.46|18.55|18.47|18.38|18.3|376
1726144500000|2024-09-12 12:35:00|18.52|18.44|18.55|18.47|18.6|18.52|18.5|18.42|284
1726144800000|2024-09-12 12:40:00|18.57|18.49|18.43|18.35|18.59|18.51|18.43|18.35|552
1726145100000|2024-09-12 12:45:00|18.44|18.36|18.44|18.36|18.49|18.41|18.43|18.35|249
1726145400000|2024-09-12 12:50:00|18.46|18.38|18.49|18.41|18.53|18.45|18.44|18.36|93
1726145700000|2024-09-12 12:55:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|11
1726146000000|2024-09-12 13:00:00|18.58|18.5|18.53|18.45|18.58|18.5|18.51|18.43|107
1726146300000|2024-09-12 13:05:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|152
1726146600000|2024-09-12 13:10:00|18.54|18.46|18.51|18.43|18.58|18.5|18.48|18.4|341
1726146900000|2024-09-12 13:15:00|18.49|18.41|18.54|18.46|18.54|18.46|18.48|18.4|253
1726147200000|2024-09-12 13:20:00|18.53|18.45|18.59|18.51|18.59|18.51|18.53|18.45|70
1726147500000|2024-09-12 13:25:00|18.58|18.5|18.69|18.61|18.7|18.62|18.58|18.5|580
1726147800000|2024-09-12 13:30:00|18.7|18.62|18.65|18.57|18.76|18.68|18.6|18.52|711
1726148100000|2024-09-12 13:35:00|18.66|18.58|18.7|18.62|18.7|18.62|18.6|18.52|158
1726148400000|2024-09-12 13:40:00|18.68|18.6|18.7|18.62|18.71|18.63|18.6|18.52|172
1726148700000|2024-09-12 13:45:00|18.68|18.6|18.92|18.84|18.92|18.84|18.65|18.57|684
1726149000000|2024-09-12 13:50:00|18.9|18.82|18.82|18.74|19.02|18.94|18.81|18.73|443
1726149300000|2024-09-12 13:55:00|18.84|18.76|18.95|18.87|19.01|18.93|18.81|18.73|235
1726149600000|2024-09-12 14:00:00|18.96|18.88|19|18.92|19.01|18.93|18.9|18.82|127
1726149900000|2024-09-12 14:05:00|18.95|18.87|18.89|18.81|19|18.92|18.89|18.81|572
1726150200000|2024-09-12 14:10:00|18.9|18.82|18.69|18.61|18.9|18.82|18.64|18.56|397
1726150500000|2024-09-12 14:15:00|18.74|18.66|18.64|18.56|18.74|18.66|18.64|18.56|76
1726150800000|2024-09-12 14:20:00|18.69|18.61|18.69|18.61|18.69|18.61|18.64|18.56|267
1726151100000|2024-09-12 14:25:00|18.64|18.56|18.64|18.56|18.69|18.61|18.64|18.56|103
1726151400000|2024-09-12 14:30:00|18.62|18.54|18.54|18.46|18.64|18.56|18.54|18.46|401
1726151700000|2024-09-12 14:35:00|18.59|18.51|18.64|18.56|18.74|18.66|18.59|18.51|389
1726152000000|2024-09-12 14:40:00|18.62|18.54|18.58|18.5|18.64|18.56|18.58|18.5|222
1726152300000|2024-09-12 14:45:00|18.57|18.49|18.56|18.48|18.6|18.52|18.56|18.48|366
1726152600000|2024-09-12 14:50:00|18.57|18.49|18.57|18.49|18.58|18.5|18.52|18.44|618
1726152900000|2024-09-12 14:55:00|18.53|18.45|18.68|18.6|18.73|18.65|18.52|18.44|656
1726153200000|2024-09-12 15:00:00|18.69|18.61|18.58|18.5|18.73|18.65|18.58|18.5|1289
1726153500000|2024-09-12 15:05:00|18.56|18.48|18.48|18.4|18.58|18.5|18.47|18.39|626
1726153800000|2024-09-12 15:10:00|18.49|18.41|18.42|18.34|18.53|18.45|18.37|18.29|478
1726154100000|2024-09-12 15:15:00|18.38|18.3|18.47|18.39|18.52|18.44|18.38|18.3|517
1726154400000|2024-09-12 15:20:00|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|304
1726154700000|2024-09-12 15:25:00|18.57|18.49|18.52|18.44|18.62|18.54|18.52|18.44|684
1726155000000|2024-09-12 15:30:00|18.53|18.45|18.52|18.44|18.57|18.49|18.47|18.39|526
1726155300000|2024-09-12 15:35:00|18.49|18.41|18.57|18.49|18.57|18.49|18.47|18.39|211
1726155600000|2024-09-12 15:40:00|18.55|18.47|18.62|18.54|18.62|18.54|18.52|18.44|195
1726155900000|2024-09-12 15:45:00|18.67|18.59|18.62|18.54|18.68|18.6|18.62|18.54|64
1726156200000|2024-09-12 15:50:00|18.67|18.59|18.59|18.51|18.67|18.59|18.57|18.49|51
1726156500000|2024-09-12 15:55:00|18.62|18.54|18.65|18.57|18.72|18.64|18.57|18.49|23
1726156800000|2024-09-12 16:00:00|18.67|18.59|18.57|18.49|18.67|18.59|18.54|18.46|16
1726157100000|2024-09-12 16:05:00|18.55|18.47|18.41|18.33|18.59|18.51|18.41|18.33|414
1726157400000|2024-09-12 16:10:00|18.43|18.35|18.36|18.28|18.46|18.38|18.36|18.28|679
1726157700000|2024-09-12 16:15:00|18.31|18.23|18.26|18.18|18.33|18.25|18.25|18.17|313
1726158000000|2024-09-12 16:20:00|18.25|18.17|18.35|18.27|18.35|18.27|18.25|18.17|198
1726158300000|2024-09-12 16:25:00|18.33|18.25|18.37|18.29|18.37|18.29|18.3|18.22|20
1726158600000|2024-09-12 16:30:00|18.39|18.31|18.4|18.32|18.44|18.36|18.35|18.27|13
1726158900000|2024-09-12 16:35:00|18.39|18.31|18.44|18.36|18.45|18.37|18.39|18.31|51
1726159200000|2024-09-12 16:40:00|18.45|18.37|18.34|18.26|18.45|18.37|18.32|18.24|43
1726159500000|2024-09-12 16:45:00|18.35|18.27|18.3|18.22|18.35|18.27|18.29|18.21|20
1726159800000|2024-09-12 16:50:00|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|4
1726160100000|2024-09-12 16:55:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|41
1726160400000|2024-09-12 17:00:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|3
1726160700000|2024-09-12 17:05:00|18.22|18.14|18.3|18.22|18.3|18.22|18.22|18.14|74
1726161000000|2024-09-12 17:10:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|45
1726161300000|2024-09-12 17:15:00|18.25|18.17|18.35|18.27|18.35|18.27|18.25|18.17|126
1726161600000|2024-09-12 17:20:00|18.36|18.28|18.3|18.22|18.4|18.32|18.26|18.18|14
1726161900000|2024-09-12 17:25:00|18.28|18.2|18.3|18.22|18.31|18.23|18.26|18.18|12
1726162200000|2024-09-12 17:30:00|18.28|18.2|18.3|18.22|18.31|18.23|18.26|18.18|22
1726162500000|2024-09-12 17:35:00|18.28|18.2|18.2|18.12|18.3|18.22|18.2|18.12|25
1726162800000|2024-09-12 17:40:00|18.21|18.13|18.2|18.12|18.25|18.17|18.2|18.12|32
1726163100000|2024-09-12 17:45:00|18.16|18.08|18.2|18.12|18.2|18.12|18.15|18.07|11
1726163400000|2024-09-12 17:50:00|18.15|18.07|18.11|18.03|18.15|18.07|18.1|18.02|154
1726163700000|2024-09-12 17:55:00|18.1|18.02|18.18|18.1|18.21|18.13|18.1|18.02|169
1726164000000|2024-09-12 18:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.18|18.1|586
1726164300000|2024-09-12 18:05:00|18.26|18.18|18.31|18.23|18.33|18.25|18.23|18.15|271
1726164600000|2024-09-12 18:10:00|18.33|18.25|18.31|18.23|18.33|18.25|18.3|18.22|114
1726164900000|2024-09-12 18:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.26|18.18|9
1726165200000|2024-09-12 18:20:00|18.26|18.18|18.25|18.17|18.3|18.22|18.25|18.17|26
1726165500000|2024-09-12 18:25:00|18.26|18.18|18.26|18.18|18.3|18.22|18.25|18.17|9
1726165800000|2024-09-12 18:30:00|18.25|18.17|18.26|18.18|18.31|18.23|18.25|18.17|4
1726166100000|2024-09-12 18:35:00|18.25|18.17|18.2|18.12|18.26|18.18|18.2|18.12|67
1726166400000|2024-09-12 18:40:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|30
1726166700000|2024-09-12 18:45:00|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|0
1726167000000|2024-09-12 18:50:00|18.22|18.14|18.3|18.22|18.46|18.38|18.2|18.12|223
1726167300000|2024-09-12 18:55:00|18.29|18.21|18.24|18.16|18.3|18.22|18.22|18.14|21
1726167600000|2024-09-12 19:00:00|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|8
1726167900000|2024-09-12 19:05:00|18.25|18.17|18.24|18.16|18.29|18.21|18.24|18.16|2
1726168200000|2024-09-12 19:10:00|18.25|18.17|18.25|18.17|18.27|18.19|18.24|18.16|621
1726168500000|2024-09-12 19:15:00|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|39
1726168800000|2024-09-12 19:20:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|5
1726169100000|2024-09-12 19:25:00|18.25|18.17|18.25|18.17|18.3|18.22|18.25|18.17|0
1726169400000|2024-09-12 19:30:00|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|0
1726169700000|2024-09-12 19:35:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|0
1726170000000|2024-09-12 19:40:00|18.27|18.19|18.29|18.21|18.3|18.22|18.25|18.17|3
1726170300000|2024-09-12 19:45:00|18.3|18.22|18.35|18.27|18.35|18.27|18.29|18.21|8
1726170600000|2024-09-12 19:50:00|18.33|18.25|18.31|18.23|18.35|18.27|18.28|18.2|53
1726170900000|2024-09-12 19:55:00|18.29|18.21|18.21|18.13|18.31|18.23|18.21|18.13|30
1726171200000|2024-09-12 20:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1726186500000|2024-09-13 00:15:00|18.34|18.04|18.36|18.06|18.36|18.14|18.14|18|56
1726186800000|2024-09-13 00:20:00|18.34|18.11|18.22|18.14|18.34|18.18|18.19|18.07|8
1726187100000|2024-09-13 00:25:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|16
1726187400000|2024-09-13 00:30:00|18.21|18.13|18.17|18.09|18.34|18.17|18.17|18.09|89
1726187700000|2024-09-13 00:35:00|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|20
1726188000000|2024-09-13 00:40:00|18.25|18.17|18.26|18.18|18.35|18.19|18.25|18.07|15
1726188300000|2024-09-13 00:45:00|18.28|18.2|18.24|18.16|18.28|18.2|18.2|18.12|1
1726188600000|2024-09-13 00:50:00|18.26|18.18|18.22|18.14|18.26|18.18|18.17|18.09|23
1726188900000|2024-09-13 00:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.17|18.09|4
1726189200000|2024-09-13 01:00:00|18.27|18.19|18.3|18.22|18.3|18.22|18.23|18.15|14
1726189500000|2024-09-13 01:05:00|18.32|18.24|18.3|18.22|18.32|18.24|18.21|18.13|6
1726189800000|2024-09-13 01:10:00|||||||||2
1726190100000|2024-09-13 01:15:00|18.33|18.25|18.28|18.2|18.33|18.25|18.22|18.14|11
1726190400000|2024-09-13 01:20:00|18.31|18.23|18.32|18.24|18.34|18.26|18.22|18.14|17
1726191000000|2024-09-13 01:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.23|18.15|12
1726192500000|2024-09-13 01:55:00|18.34|18.26|18.32|18.24|18.34|18.26|18.28|18.2|5
1726192800000|2024-09-13 02:00:00|18.34|18.26|18.32|18.24|18.35|18.27|18.28|18.2|13
1726193100000|2024-09-13 02:05:00|18.34|18.26|18.35|18.27|18.35|18.27|18.31|18.23|14
1726193700000|2024-09-13 02:15:00|18.39|18.31|18.37|18.29|18.39|18.31|18.33|18.25|3
1726194300000|2024-09-13 02:25:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|9
1726195200000|2024-09-13 02:40:00|18.42|18.34|18.44|18.36|18.45|18.37|18.4|18.32|7
1726195500000|2024-09-13 02:45:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726195800000|2024-09-13 02:50:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726196100000|2024-09-13 02:55:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1726196700000|2024-09-13 03:05:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1726197000000|2024-09-13 03:10:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1726197300000|2024-09-13 03:15:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1726197600000|2024-09-13 03:20:00|18.45|18.37|18.39|18.31|18.45|18.37|18.39|18.31|0
1726197900000|2024-09-13 03:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|0
1726198200000|2024-09-13 03:30:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1726198500000|2024-09-13 03:35:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1726198800000|2024-09-13 03:40:00|18.4|18.32|18.39|18.31|18.4|18.32|18.33|18.25|0
1726199100000|2024-09-13 03:45:00|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|0
1726201500000|2024-09-13 04:25:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|20
1726202100000|2024-09-13 04:35:00|18.33|18.25|18.33|18.25|18.34|18.26|18.31|18.23|7
1726202400000|2024-09-13 04:40:00|18.31|18.23|18.33|18.25|18.36|18.28|18.31|18.23|5
1726202700000|2024-09-13 04:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726203900000|2024-09-13 05:05:00|18.34|18.26|18.31|18.23|18.4|18.26|18.23|18.12|26
1726204200000|2024-09-13 05:10:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1726205100000|2024-09-13 05:25:00|18.24|18.16|18.31|18.23|18.31|18.23|18.24|18.16|0
1726206000000|2024-09-13 05:40:00|18.29|18.21|18.29|18.21|18.31|18.23|18.24|18.16|0
1726206600000|2024-09-13 05:50:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|2
1726206900000|2024-09-13 05:55:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|5
1726207200000|2024-09-13 06:00:00|18.3|18.22|18.27|18.19|18.3|18.22|18.23|18.15|9
1726207500000|2024-09-13 06:05:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|6
1726208700000|2024-09-13 06:25:00|||||||||2
1726209000000|2024-09-13 06:30:00|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|2
1726209300000|2024-09-13 06:35:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1726209900000|2024-09-13 06:45:00|||||||||6
1726210200000|2024-09-13 06:50:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|2
1726210500000|2024-09-13 06:55:00|18.31|18.23|18.33|18.25|18.33|18.25|18.28|18.2|7
1726210800000|2024-09-13 07:00:00|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|331
1726211100000|2024-09-13 07:05:00|18.25|18.17|18.23|18.15|18.27|18.19|18.22|18.14|193
1726211400000|2024-09-13 07:10:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|12
1726211700000|2024-09-13 07:15:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|48
1726212000000|2024-09-13 07:20:00|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|48
1726212300000|2024-09-13 07:25:00|18.26|18.18|18.24|18.16|18.26|18.18|18.19|18.11|30
1726212600000|2024-09-13 07:30:00|18.26|18.18|18.27|18.19|18.27|18.19|18.22|18.14|74
1726212900000|2024-09-13 07:35:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|29
1726213200000|2024-09-13 07:40:00|18.26|18.18|18.26|18.18|18.26|18.18|18.22|18.14|60
1726213500000|2024-09-13 07:45:00|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|15
1726213800000|2024-09-13 07:50:00|18.26|18.18|18.27|18.19|18.27|18.19|18.22|18.14|62
1726214100000|2024-09-13 07:55:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|84
1726214400000|2024-09-13 08:00:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|314
1726214700000|2024-09-13 08:05:00|18.17|18.09|18.13|18.05|18.18|18.1|18.13|18.05|161
1726215000000|2024-09-13 08:10:00|18.08|18|18.08|18|18.1|18.02|18.08|18|145
1726215300000|2024-09-13 08:15:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|566
1726215600000|2024-09-13 08:20:00|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|51
1726215900000|2024-09-13 08:25:00|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|89
1726216200000|2024-09-13 08:30:00|18.11|18.03|18.19|18.11|18.19|18.11|18.09|18.01|556
1726216500000|2024-09-13 08:35:00|18.16|18.08|18.19|18.11|18.19|18.11|18.14|18.06|296
1726216800000|2024-09-13 08:40:00|18.16|18.08|18.14|18.06|18.19|18.11|18.14|18.06|111
1726217100000|2024-09-13 08:45:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|120
1726217400000|2024-09-13 08:50:00|||||||||6
1726217700000|2024-09-13 08:55:00|18.17|18.09|18.14|18.06|18.19|18.11|18.14|18.06|110
1726218000000|2024-09-13 09:00:00|18.09|18.01|18.14|18.06|18.14|18.06|18.09|18.01|39
1726218300000|2024-09-13 09:05:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|54
1726218600000|2024-09-13 09:10:00|18.08|18|18.08|18|18.09|18.01|18.08|18|392
1726218900000|2024-09-13 09:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|301
1726219200000|2024-09-13 09:20:00|18.08|18|18.08|18|18.08|18|18.08|18|108
1726219500000|2024-09-13 09:25:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|186
1726219800000|2024-09-13 09:30:00|||||||||59
1726220100000|2024-09-13 09:35:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|183
1726220400000|2024-09-13 09:40:00|||||||||237
1726220700000|2024-09-13 09:45:00|||||||||215
1726221000000|2024-09-13 09:50:00|18.01|17.93|17.98|17.9|18.03|17.95|17.98|17.9|113
1726221300000|2024-09-13 09:55:00|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|102
1726221600000|2024-09-13 10:00:00|||||||||134
1726221900000|2024-09-13 10:05:00|17.99|17.91|17.98|17.9|18.03|17.95|17.98|17.9|153
1726222200000|2024-09-13 10:10:00|||||||||288
1726222500000|2024-09-13 10:15:00|||||||||30
1726222800000|2024-09-13 10:20:00|||||||||98
1726223100000|2024-09-13 10:25:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|288
1726223400000|2024-09-13 10:30:00|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|772
1726223700000|2024-09-13 10:35:00|||||||||64
1726224000000|2024-09-13 10:40:00|18.01|17.93|17.98|17.9|18.03|17.95|17.98|17.9|47
1726224300000|2024-09-13 10:45:00|18.03|17.95|18.03|17.95|18.03|17.95|17.98|17.9|440
1726224600000|2024-09-13 10:50:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|353
1726224900000|2024-09-13 10:55:00|||||||||355
1726225200000|2024-09-13 11:00:00|||||||||64
1726225500000|2024-09-13 11:05:00|18.08|18|18.08|18|18.08|18|18.08|18|236
1726225800000|2024-09-13 11:10:00|||||||||99
1726226100000|2024-09-13 11:15:00|||||||||120
1726226400000|2024-09-13 11:20:00|||||||||49
1726226700000|2024-09-13 11:25:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|77
1726227000000|2024-09-13 11:30:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|84
1726227300000|2024-09-13 11:35:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|177
1726227600000|2024-09-13 11:40:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|48
1726227900000|2024-09-13 11:45:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|122
1726228200000|2024-09-13 11:50:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|129
1726228500000|2024-09-13 11:55:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|114
1726228800000|2024-09-13 12:00:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|89
1726229100000|2024-09-13 12:05:00|||||||||390
1726229400000|2024-09-13 12:10:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|101
1726229700000|2024-09-13 12:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.09|18.01|19
1726230000000|2024-09-13 12:20:00|18.11|18.03|18.13|18.05|18.14|18.06|18.09|18.01|67
1726230300000|2024-09-13 12:25:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|87
1726230600000|2024-09-13 12:30:00|||||||||119
1726230900000|2024-09-13 12:35:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|46
1726231200000|2024-09-13 12:40:00|18.12|18.04|18.09|18.01|18.14|18.06|18.09|18.01|130
1726231500000|2024-09-13 12:45:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|57
1726231800000|2024-09-13 12:50:00|18.13|18.05|18.09|18.01|18.14|18.06|18.09|18.01|153
1726232100000|2024-09-13 12:55:00|18.14|18.06|18.14|18.06|18.14|18.06|18.09|18.01|70
1726232400000|2024-09-13 13:00:00|18.12|18.04|18.09|18.01|18.14|18.06|18.09|18.01|161
1726232700000|2024-09-13 13:05:00|18.12|18.04|18.1|18.02|18.12|18.04|18.09|18.01|129
1726233000000|2024-09-13 13:10:00|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|256
1726233300000|2024-09-13 13:15:00|||||||||63
1726233600000|2024-09-13 13:20:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|101
1726233900000|2024-09-13 13:25:00|18.09|18.01|18.15|18.07|18.15|18.07|18.09|18.01|404
1726234200000|2024-09-13 13:30:00|18.17|18.09|18.1|18.02|18.17|18.09|18.09|18.01|212
1726234500000|2024-09-13 13:35:00|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|179
1726234800000|2024-09-13 13:40:00|18.1|18.02|18.04|17.96|18.1|18.02|18.04|17.96|174
1726235100000|2024-09-13 13:45:00|18.05|17.97|17.98|17.9|18.05|17.97|17.98|17.9|104
1726235400000|2024-09-13 13:50:00|17.99|17.91|17.99|17.91|18.03|17.95|17.98|17.9|26
1726235700000|2024-09-13 13:55:00|18.03|17.95|17.99|17.91|18.03|17.95|17.98|17.9|26
1726236000000|2024-09-13 14:00:00|17.94|17.86|17.88|17.8|18.04|17.96|17.88|17.8|250
1726236300000|2024-09-13 14:05:00|17.91|17.83|17.89|17.81|17.93|17.85|17.88|17.8|151
1726236600000|2024-09-13 14:10:00|17.88|17.8|17.94|17.86|17.94|17.86|17.88|17.8|548
1726236900000|2024-09-13 14:15:00|17.93|17.85|17.89|17.81|17.94|17.86|17.89|17.81|48
1726237200000|2024-09-13 14:20:00|17.88|17.8|17.83|17.75|17.89|17.81|17.83|17.75|174
1726237500000|2024-09-13 14:25:00|17.84|17.76|17.94|17.86|17.94|17.86|17.83|17.75|471
1726237800000|2024-09-13 14:30:00|17.95|17.87|17.89|17.81|17.99|17.91|17.89|17.81|322
1726238100000|2024-09-13 14:35:00|17.9|17.82|17.79|17.71|17.9|17.82|17.79|17.71|164
1726238400000|2024-09-13 14:40:00|17.84|17.76|17.69|17.61|17.84|17.76|17.69|17.61|293
1726238700000|2024-09-13 14:45:00|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|527
1726239000000|2024-09-13 14:50:00|17.77|17.69|17.75|17.67|17.8|17.72|17.7|17.62|615
1726239300000|2024-09-13 14:55:00|17.72|17.64|17.75|17.67|17.75|17.67|17.7|17.62|115
1726239600000|2024-09-13 15:00:00|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|351
1726239900000|2024-09-13 15:05:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|304
1726240200000|2024-09-13 15:10:00|||||||||29
1726240500000|2024-09-13 15:15:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|241
1726240800000|2024-09-13 15:20:00|17.65|17.57|17.64|17.56|17.7|17.62|17.64|17.56|535
1726241100000|2024-09-13 15:25:00|17.65|17.57|17.51|17.43|17.65|17.57|17.5|17.42|1090
1726241400000|2024-09-13 15:30:00|17.55|17.47|17.51|17.43|17.55|17.47|17.5|17.42|290
1726241700000|2024-09-13 15:35:00|17.5|17.42|17.55|17.47|17.56|17.48|17.5|17.42|495
1726242000000|2024-09-13 15:40:00|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|323
1726242300000|2024-09-13 15:45:00|||||||||9
1726242600000|2024-09-13 15:50:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|245
1726242900000|2024-09-13 15:55:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|105
1726243200000|2024-09-13 16:00:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|0
1726243500000|2024-09-13 16:05:00|17.61|17.53|17.65|17.57|17.65|17.57|17.6|17.52|49
1726243800000|2024-09-13 16:10:00|17.66|17.58|17.66|17.58|17.7|17.62|17.61|17.53|122
1726244100000|2024-09-13 16:15:00|17.68|17.6|17.7|17.62|17.7|17.62|17.66|17.58|0
1726244400000|2024-09-13 16:20:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|2
1726244700000|2024-09-13 16:25:00|17.66|17.58|17.68|17.6|17.7|17.62|17.66|17.58|0
1726245000000|2024-09-13 16:30:00|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|29
1726245300000|2024-09-13 16:35:00|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|264
1726245600000|2024-09-13 16:40:00|17.63|17.55|17.6|17.52|17.65|17.57|17.6|17.52|90
1726245900000|2024-09-13 16:45:00|17.61|17.53|17.6|17.52|17.61|17.53|17.56|17.48|4
1726246200000|2024-09-13 16:50:00|17.58|17.5|17.55|17.47|17.6|17.52|17.55|17.47|30
1726246500000|2024-09-13 16:55:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|4
1726246800000|2024-09-13 17:00:00|17.55|17.47|17.56|17.48|17.6|17.52|17.55|17.47|40
1726247100000|2024-09-13 17:05:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|44
1726247400000|2024-09-13 17:10:00|||||||||21
1726247700000|2024-09-13 17:15:00|||||||||1
1726248000000|2024-09-13 17:20:00|17.6|17.52|17.6|17.52|17.6|17.52|17.55|17.47|9
1726248300000|2024-09-13 17:25:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1726248600000|2024-09-13 17:30:00|||||||||2
1726248900000|2024-09-13 17:35:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|125
1726249200000|2024-09-13 17:40:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1726249800000|2024-09-13 17:50:00|||||||||10
1726250100000|2024-09-13 17:55:00|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|17
1726250400000|2024-09-13 18:00:00|17.63|17.55|17.66|17.58|17.73|17.65|17.61|17.53|88
1726250700000|2024-09-13 18:05:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|15
1726251000000|2024-09-13 18:10:00|17.6|17.52|17.61|17.53|17.66|17.58|17.6|17.52|132
1726251300000|2024-09-13 18:15:00|17.66|17.58|17.66|17.58|17.66|17.58|17.61|17.53|20
1726251600000|2024-09-13 18:20:00|17.71|17.63|17.76|17.68|17.76|17.68|17.7|17.62|172
1726251900000|2024-09-13 18:25:00|17.73|17.65|17.71|17.63|17.76|17.68|17.71|17.63|10
1726252200000|2024-09-13 18:30:00|17.76|17.68|17.76|17.68|17.78|17.7|17.73|17.65|6
1726252500000|2024-09-13 18:35:00|17.73|17.65|17.81|17.73|17.81|17.73|17.73|17.65|62
1726252800000|2024-09-13 18:40:00|17.78|17.7|17.76|17.68|17.81|17.73|17.76|17.68|20
1726253100000|2024-09-13 18:45:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1726253400000|2024-09-13 18:50:00|17.78|17.7|17.81|17.73|17.83|17.75|17.76|17.68|5
1726253700000|2024-09-13 18:55:00|17.76|17.68|17.76|17.68|17.81|17.73|17.76|17.68|1
1726254000000|2024-09-13 19:00:00|17.78|17.7|17.79|17.71|17.81|17.73|17.76|17.68|13
1726254300000|2024-09-13 19:05:00|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|1
1726254600000|2024-09-13 19:10:00|17.79|17.71|17.81|17.73|17.81|17.73|17.76|17.68|0
1726254900000|2024-09-13 19:15:00|||||||||1
1726255200000|2024-09-13 19:20:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|19
1726255500000|2024-09-13 19:25:00|17.86|17.78|17.86|17.78|17.86|17.78|17.81|17.73|6
1726255800000|2024-09-13 19:30:00|17.84|17.76|17.86|17.78|17.86|17.78|17.83|17.75|2
1726256100000|2024-09-13 19:35:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|8
1726256400000|2024-09-13 19:40:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|20
1726256700000|2024-09-13 19:45:00|17.83|17.75|17.79|17.71|17.86|17.78|17.76|17.68|57
1726257000000|2024-09-13 19:50:00|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|13
1726257300000|2024-09-13 19:55:00|17.78|17.7|17.98|17.73|17.98|17.78|17.76|17.68|50
1726257600000|2024-09-13 20:00:00|18|17.7|18|17.7|18|17.7|18|17.7|0
1726445700000|2024-09-16 00:15:00|18.1|17.8|18.12|17.82|18.14|17.84|18.1|17.8|10
1726446000000|2024-09-16 00:20:00|18.1|17.8|18.09|17.79|18.12|17.95|17.91|17.77|4
1726447200000|2024-09-16 00:40:00|18.11|17.84|17.88|17.8|18.11|17.9|17.86|17.78|1
1726447500000|2024-09-16 00:45:00|18.04|17.79|18.09|17.79|18.09|17.84|18.04|17.79|14
1726447800000|2024-09-16 00:50:00|18.04|17.76|17.9|17.82|18.04|17.82|17.9|17.76|10
1726448100000|2024-09-16 00:55:00|17.87|17.79|17.85|17.77|18.03|17.82|17.85|17.73|12
1726448400000|2024-09-16 01:00:00|17.87|17.79|18.03|17.78|18.03|17.82|17.87|17.73|0
1726449000000|2024-09-16 01:10:00|18.06|17.81|17.9|17.82|18.06|17.84|17.9|17.81|39
1726449600000|2024-09-16 01:20:00|17.87|17.79|18.03|17.78|18.03|17.82|17.87|17.78|2
1726449900000|2024-09-16 01:25:00|18.01|17.76|17.97|17.89|18.01|17.92|17.9|17.76|6
1726450200000|2024-09-16 01:30:00|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|0
1726450500000|2024-09-16 01:35:00|17.97|17.89|17.95|17.87|17.97|17.89|17.92|17.84|0
1726450800000|2024-09-16 01:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|0
1726451100000|2024-09-16 01:45:00|17.95|17.87|17.95|17.87|17.97|17.89|17.92|17.84|3
1726451400000|2024-09-16 01:50:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726451700000|2024-09-16 01:55:00|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|6
1726452000000|2024-09-16 02:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.92|17.84|0
1726452300000|2024-09-16 02:05:00|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|0
1726452600000|2024-09-16 02:10:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|5
1726452900000|2024-09-16 02:15:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726453200000|2024-09-16 02:20:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726454700000|2024-09-16 02:45:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726455000000|2024-09-16 02:50:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726456200000|2024-09-16 03:10:00|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|10
1726456800000|2024-09-16 03:20:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726457400000|2024-09-16 03:30:00|||||||||1
1726458300000|2024-09-16 03:45:00|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|1
1726458600000|2024-09-16 03:50:00|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1726458900000|2024-09-16 03:55:00|||||||||5
1726460100000|2024-09-16 04:15:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726460400000|2024-09-16 04:20:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726461000000|2024-09-16 04:30:00|17.9|17.82|17.9|17.82|17.93|17.85|17.9|17.82|1
1726461300000|2024-09-16 04:35:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726461600000|2024-09-16 04:40:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1726461900000|2024-09-16 04:45:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726462200000|2024-09-16 04:50:00|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|1
1726462500000|2024-09-16 04:55:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726462800000|2024-09-16 05:00:00|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|0
1726463100000|2024-09-16 05:05:00|17.9|17.82|17.9|17.82|17.93|17.85|17.88|17.8|2
1726463400000|2024-09-16 05:10:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1726463700000|2024-09-16 05:15:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726464000000|2024-09-16 05:20:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726464300000|2024-09-16 05:25:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726465500000|2024-09-16 05:45:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1726466100000|2024-09-16 05:55:00|||||||||2
1726466400000|2024-09-16 06:00:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|36
1726466700000|2024-09-16 06:05:00|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|61
1726467000000|2024-09-16 06:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.93|17.85|3
1726467300000|2024-09-16 06:15:00|||||||||2
1726467600000|2024-09-16 06:20:00|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|2
1726467900000|2024-09-16 06:25:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|70
1726468200000|2024-09-16 06:30:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|36
1726468500000|2024-09-16 06:35:00|||||||||47
1726468800000|2024-09-16 06:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|101
1726469100000|2024-09-16 06:45:00|||||||||1
1726469400000|2024-09-16 06:50:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|28
1726469700000|2024-09-16 06:55:00|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|72
1726470000000|2024-09-16 07:00:00|18.04|17.96|17.94|17.86|18.04|17.96|17.94|17.86|232
1726470300000|2024-09-16 07:05:00|17.89|17.81|17.89|17.81|17.94|17.86|17.89|17.81|341
1726470600000|2024-09-16 07:10:00|||||||||2
1726470900000|2024-09-16 07:15:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|153
1726471200000|2024-09-16 07:20:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|87
1726471500000|2024-09-16 07:25:00|18.04|17.96|18.04|17.96|18.04|17.96|17.99|17.91|314
1726471800000|2024-09-16 07:30:00|17.99|17.91|17.99|17.91|18.04|17.96|17.99|17.91|86
1726472100000|2024-09-16 07:35:00|18.01|17.93|18.04|17.96|18.04|17.96|17.99|17.91|168
1726472400000|2024-09-16 07:40:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|12
1726472700000|2024-09-16 07:45:00|17.99|17.91|17.99|17.91|18.04|17.96|17.99|17.91|335
1726473000000|2024-09-16 07:50:00|17.96|17.88|17.94|17.86|17.99|17.91|17.94|17.86|95
1726473300000|2024-09-16 07:55:00|||||||||126
1726473600000|2024-09-16 08:00:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|163
1726473900000|2024-09-16 08:05:00|||||||||23
1726474200000|2024-09-16 08:10:00|||||||||152
1726474500000|2024-09-16 08:15:00|||||||||18
1726474800000|2024-09-16 08:20:00|||||||||48
1726475100000|2024-09-16 08:25:00|||||||||135
1726475400000|2024-09-16 08:30:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|16
1726475700000|2024-09-16 08:35:00|||||||||62
1726476000000|2024-09-16 08:40:00|||||||||30
1726476300000|2024-09-16 08:45:00|||||||||3
1726476600000|2024-09-16 08:50:00|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|78
1726476900000|2024-09-16 08:55:00|||||||||105
1726477200000|2024-09-16 09:00:00|17.89|17.81|17.89|17.81|17.94|17.86|17.89|17.81|154
1726477500000|2024-09-16 09:05:00|17.91|17.83|17.89|17.81|17.94|17.86|17.89|17.81|60
1726477800000|2024-09-16 09:10:00|||||||||40
1726478100000|2024-09-16 09:15:00|||||||||386
1726478400000|2024-09-16 09:20:00|||||||||38
1726478700000|2024-09-16 09:25:00|||||||||189
1726479000000|2024-09-16 09:30:00|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|460
1726479300000|2024-09-16 09:35:00|||||||||69
1726479600000|2024-09-16 09:40:00|17.89|17.81|17.89|17.81|17.89|17.81|17.84|17.76|235
1726479900000|2024-09-16 09:45:00|17.86|17.78|17.89|17.81|17.89|17.81|17.84|17.76|82
1726480200000|2024-09-16 09:50:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|186
1726480500000|2024-09-16 09:55:00|||||||||114
1726480800000|2024-09-16 10:00:00|||||||||16
1726481100000|2024-09-16 10:05:00|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|84
1726481400000|2024-09-16 10:10:00|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|236
1726481700000|2024-09-16 10:15:00|||||||||19
1726482000000|2024-09-16 10:20:00|||||||||38
1726482300000|2024-09-16 10:25:00|||||||||960
1726482600000|2024-09-16 10:30:00|||||||||2
1726482900000|2024-09-16 10:35:00|||||||||1
1726483200000|2024-09-16 10:40:00|||||||||1
1726483500000|2024-09-16 10:45:00|||||||||123
1726483800000|2024-09-16 10:50:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|70
1726484100000|2024-09-16 10:55:00|17.87|17.79|17.89|17.81|17.89|17.81|17.84|17.76|196
1726484400000|2024-09-16 11:00:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|32
1726484700000|2024-09-16 11:05:00|||||||||1
1726485000000|2024-09-16 11:10:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|7
1726485300000|2024-09-16 11:15:00|||||||||1
1726485600000|2024-09-16 11:20:00|||||||||166
1726485900000|2024-09-16 11:25:00|||||||||76
1726486200000|2024-09-16 11:30:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|69
1726486500000|2024-09-16 11:35:00|||||||||115
1726486800000|2024-09-16 11:40:00|||||||||110
1726487100000|2024-09-16 11:45:00|||||||||66
1726487400000|2024-09-16 11:50:00|||||||||184
1726487700000|2024-09-16 11:55:00|||||||||49
1726488000000|2024-09-16 12:00:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|252
1726488300000|2024-09-16 12:05:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|204
1726488600000|2024-09-16 12:10:00|||||||||294
1726488900000|2024-09-16 12:15:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|191
1726489200000|2024-09-16 12:20:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|291
1726489500000|2024-09-16 12:25:00|||||||||75
1726489800000|2024-09-16 12:30:00|18|17.92|18|17.92|18|17.92|18|17.92|241
1726490100000|2024-09-16 12:35:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|143
1726490400000|2024-09-16 12:40:00|||||||||20
1726490700000|2024-09-16 12:45:00|||||||||7
1726491000000|2024-09-16 12:50:00|||||||||35
1726491300000|2024-09-16 12:55:00|||||||||15
1726491600000|2024-09-16 13:00:00|||||||||20
1726491900000|2024-09-16 13:05:00|||||||||18
1726492200000|2024-09-16 13:10:00|||||||||367
1726492500000|2024-09-16 13:15:00|||||||||93
1726492800000|2024-09-16 13:20:00|||||||||204
1726493100000|2024-09-16 13:25:00|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|127
1726493400000|2024-09-16 13:30:00|18|17.92|18.05|17.97|18.05|17.97|17.95|17.87|752
1726493700000|2024-09-16 13:35:00|18.1|18.02|18.1|18.02|18.1|18.02|18.05|17.97|202
1726494000000|2024-09-16 13:40:00|||||||||315
1726494300000|2024-09-16 13:45:00|18.15|18.07|18.05|17.97|18.15|18.07|18.05|17.97|251
1726494600000|2024-09-16 13:50:00|18.02|17.94|17.95|17.87|18.05|17.97|17.95|17.87|245
1726494900000|2024-09-16 13:55:00|18|17.92|18.05|17.97|18.05|17.97|17.95|17.87|421
1726495200000|2024-09-16 14:00:00|18.1|18.02|18.05|17.97|18.15|18.07|18.05|17.97|613
1726495500000|2024-09-16 14:05:00|18.02|17.94|18|17.92|18.05|17.97|18|17.92|81
1726495800000|2024-09-16 14:10:00|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|84
1726496100000|2024-09-16 14:15:00|18.1|18.02|18.1|18.02|18.1|18.02|18.05|17.97|190
1726496400000|2024-09-16 14:20:00|18.12|18.04|18.1|18.02|18.15|18.07|18.1|18.02|89
1726496700000|2024-09-16 14:25:00|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|139
1726497000000|2024-09-16 14:30:00|18.15|18.07|18.35|18.27|18.35|18.27|18.15|18.07|1087
1726497300000|2024-09-16 14:35:00|18.33|18.25|18.25|18.17|18.35|18.27|18.25|18.17|314
1726497600000|2024-09-16 14:40:00|18.2|18.12|18.1|18.02|18.2|18.12|18.1|18.02|582
1726497900000|2024-09-16 14:45:00|18.15|18.07|18.15|18.07|18.2|18.12|18.15|18.07|184
1726498200000|2024-09-16 14:50:00|18.13|18.05|18.2|18.12|18.2|18.12|18.1|18.02|370
1726498500000|2024-09-16 14:55:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|300
1726498800000|2024-09-16 15:00:00|18.25|18.17|18.25|18.17|18.3|18.22|18.2|18.12|614
1726499100000|2024-09-16 15:05:00|18.2|18.12|18.2|18.12|18.25|18.17|18.2|18.12|840
1726499400000|2024-09-16 15:10:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|40
1726499700000|2024-09-16 15:15:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|172
1726500000000|2024-09-16 15:20:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|244
1726500300000|2024-09-16 15:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|1104
1726500600000|2024-09-16 15:30:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|185
1726500900000|2024-09-16 15:35:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|162
1726501200000|2024-09-16 15:40:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|113
1726501500000|2024-09-16 15:45:00|18.25|18.17|18.15|18.07|18.25|18.17|18.15|18.07|601
1726501800000|2024-09-16 15:50:00|18.1|18.02|18.05|17.97|18.15|18.07|18.05|17.97|147
1726502100000|2024-09-16 15:55:00|18.08|18|18.05|17.97|18.1|18.02|18.05|17.97|48
1726502400000|2024-09-16 16:00:00|18.1|18.02|18.1|18.02|18.1|18.02|18.05|17.97|38
1726502700000|2024-09-16 16:05:00|18.15|18.07|18.1|18.02|18.15|18.07|18.08|18|44
1726503000000|2024-09-16 16:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.1|18.02|229
1726503300000|2024-09-16 16:15:00|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|213
1726503600000|2024-09-16 16:20:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|18
1726503900000|2024-09-16 16:25:00|18.13|18.05|18.05|17.97|18.13|18.05|18.05|17.97|62
1726504200000|2024-09-16 16:30:00|18.1|18.02|18.1|18.02|18.1|18.02|18.05|17.97|40
1726504500000|2024-09-16 16:35:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|28
1726504800000|2024-09-16 16:40:00|||||||||607
1726505100000|2024-09-16 16:45:00|18|17.92|18|17.92|18|17.92|18|17.92|78
1726505400000|2024-09-16 16:50:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|38
1726505700000|2024-09-16 16:55:00|17.98|17.9|17.95|17.87|18|17.92|17.95|17.87|12
1726506000000|2024-09-16 17:00:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1726506300000|2024-09-16 17:05:00|||||||||3
1726506900000|2024-09-16 17:15:00|||||||||52
1726507200000|2024-09-16 17:20:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|98
1726507500000|2024-09-16 17:25:00|17.9|17.82|17.95|17.87|18|17.92|17.9|17.82|157
1726507800000|2024-09-16 17:30:00|||||||||1
1726508100000|2024-09-16 17:35:00|17.93|17.85|17.9|17.82|17.95|17.87|17.9|17.82|93
1726508400000|2024-09-16 17:40:00|||||||||7
1726508700000|2024-09-16 17:45:00|||||||||2
1726509000000|2024-09-16 17:50:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|56
1726509300000|2024-09-16 17:55:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|24
1726509600000|2024-09-16 18:00:00|17.88|17.8|17.91|17.83|17.91|17.83|17.86|17.78|28
1726509900000|2024-09-16 18:05:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|15
1726510500000|2024-09-16 18:15:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1726510800000|2024-09-16 18:20:00|||||||||13
1726511100000|2024-09-16 18:25:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|8
1726511400000|2024-09-16 18:30:00|||||||||1
1726511700000|2024-09-16 18:35:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|200
1726512000000|2024-09-16 18:40:00|17.91|17.83|17.91|17.83|17.96|17.88|17.91|17.83|89
1726512900000|2024-09-16 18:55:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|31
1726513200000|2024-09-16 19:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.86|17.78|6
1726513500000|2024-09-16 19:05:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|31
1726513800000|2024-09-16 19:10:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|4
1726514100000|2024-09-16 19:15:00|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|32
1726514400000|2024-09-16 19:20:00|||||||||18
1726514700000|2024-09-16 19:25:00|||||||||11
1726515000000|2024-09-16 19:30:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|62
1726515300000|2024-09-16 19:35:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|22
1726515900000|2024-09-16 19:45:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|4
1726516200000|2024-09-16 19:50:00|17.88|17.8|17.91|17.83|17.91|17.83|17.86|17.78|47
1726516500000|2024-09-16 19:55:00|17.96|17.88|17.89|17.81|17.96|17.88|17.89|17.81|307
1726516800000|2024-09-16 20:00:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1726532100000|2024-09-17 00:15:00|18.15|17.85|18.08|17.78|18.18|17.88|18.08|17.78|0
1726532400000|2024-09-17 00:20:00|18.05|17.75|18.08|17.78|18.08|17.78|18.05|17.75|0
1726532700000|2024-09-17 00:25:00|18.13|17.83|17.82|17.74|18.13|17.83|17.77|17.65|10
1726536000000|2024-09-17 01:20:00|17.84|17.76|17.92|17.84|17.92|17.84|17.84|17.76|7
1726537500000|2024-09-17 01:45:00|17.82|17.74|17.87|17.79|17.95|17.79|17.82|17.7|2
1726538700000|2024-09-17 02:05:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1726542600000|2024-09-17 03:10:00|17.97|17.89|17.94|17.86|17.97|17.89|17.92|17.84|7
1726547400000|2024-09-17 04:30:00|18.05|17.8|18.03|17.73|18.05|17.8|18.03|17.73|0
1726548600000|2024-09-17 04:50:00|18.05|17.78|18.03|17.73|18.08|17.8|18.03|17.73|0
1726550700000|2024-09-17 05:25:00|18.2|17.9|18.09|18.01|18.25|18.11|17.89|17.75|130
1726551000000|2024-09-17 05:30:00|18.06|17.98|18.02|17.94|18.11|18.03|17.97|17.8|62
1726551300000|2024-09-17 05:35:00|18.04|17.96|18.1|17.85|18.2|18.01|17.99|17.8|8
1726551600000|2024-09-17 05:40:00|18.04|17.96|18.15|17.9|18.35|18.21|17.94|17.85|7
1726551900000|2024-09-17 05:45:00|18.2|17.95|18.1|17.85|18.2|18.06|18.04|17.85|7
1726552200000|2024-09-17 05:50:00|18.04|17.96|18.09|18.01|18.15|18.06|18.04|17.9|17
1726552500000|2024-09-17 05:55:00|18.11|18.03|18.11|18.03|18.11|18.03|18.06|17.98|1
1726552800000|2024-09-17 06:00:00|18.01|17.93|18.01|17.93|18.06|17.98|18.01|17.93|11
1726553100000|2024-09-17 06:05:00|||||||||4
1726554000000|2024-09-17 06:20:00|||||||||2
1726554600000|2024-09-17 06:30:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|12
1726554900000|2024-09-17 06:35:00|||||||||10
1726556400000|2024-09-17 07:00:00|17.99|17.91|17.92|17.84|17.99|17.91|17.92|17.84|192
1726556700000|2024-09-17 07:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|80
1726557000000|2024-09-17 07:10:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|69
1726557300000|2024-09-17 07:15:00|18.01|17.93|17.96|17.88|18.01|17.93|17.92|17.84|441
1726557600000|2024-09-17 07:20:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|76
1726557900000|2024-09-17 07:25:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|74
1726558200000|2024-09-17 07:30:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|43
1726558500000|2024-09-17 07:35:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|36
1726558800000|2024-09-17 07:40:00|||||||||11
1726559100000|2024-09-17 07:45:00|18.06|17.98|18.06|17.98|18.06|17.98|18.01|17.93|699
1726559400000|2024-09-17 07:50:00|||||||||5
1726559700000|2024-09-17 07:55:00|||||||||833
1726560000000|2024-09-17 08:00:00|||||||||538
1726560600000|2024-09-17 08:10:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|431
1726560900000|2024-09-17 08:15:00|||||||||23
1726561200000|2024-09-17 08:20:00|||||||||259
1726561500000|2024-09-17 08:25:00|||||||||47
1726561800000|2024-09-17 08:30:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|253
1726562100000|2024-09-17 08:35:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|63
1726562400000|2024-09-17 08:40:00|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|170
1726562700000|2024-09-17 08:45:00|||||||||539
1726563000000|2024-09-17 08:50:00|||||||||42
1726563300000|2024-09-17 08:55:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|216
1726563600000|2024-09-17 09:00:00|||||||||45
1726563900000|2024-09-17 09:05:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|130
1726564200000|2024-09-17 09:10:00|17.96|17.88|17.97|17.89|17.97|17.89|17.92|17.84|182
1726564500000|2024-09-17 09:15:00|||||||||54
1726564800000|2024-09-17 09:20:00|||||||||90
1726565100000|2024-09-17 09:25:00|||||||||73
1726565400000|2024-09-17 09:30:00|||||||||61
1726565700000|2024-09-17 09:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|301
1726566000000|2024-09-17 09:40:00|||||||||55
1726566300000|2024-09-17 09:45:00|||||||||1
1726566600000|2024-09-17 09:50:00|||||||||101
1726566900000|2024-09-17 09:55:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|53
1726567200000|2024-09-17 10:00:00|||||||||72
1726567500000|2024-09-17 10:05:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|121
1726567800000|2024-09-17 10:10:00|||||||||52
1726568100000|2024-09-17 10:15:00|||||||||67
1726568400000|2024-09-17 10:20:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|30
1726568700000|2024-09-17 10:25:00|||||||||1
1726569000000|2024-09-17 10:30:00|||||||||79
1726569300000|2024-09-17 10:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|346
1726569600000|2024-09-17 10:40:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|47
1726569900000|2024-09-17 10:45:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|103
1726570200000|2024-09-17 10:50:00|||||||||55
1726570500000|2024-09-17 10:55:00|||||||||53
1726570800000|2024-09-17 11:00:00|||||||||65
1726571100000|2024-09-17 11:05:00|||||||||34
1726571400000|2024-09-17 11:10:00|||||||||56
1726571700000|2024-09-17 11:15:00|||||||||44
1726572000000|2024-09-17 11:20:00|||||||||118
1726572300000|2024-09-17 11:25:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|396
1726572600000|2024-09-17 11:30:00|18.01|17.93|18.01|17.93|18.01|17.93|17.96|17.88|131
1726572900000|2024-09-17 11:35:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|124
1726573200000|2024-09-17 11:40:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|46
1726573500000|2024-09-17 11:45:00|||||||||36
1726573800000|2024-09-17 11:50:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|78
1726574100000|2024-09-17 11:55:00|||||||||2
1726574400000|2024-09-17 12:00:00|||||||||124
1726574700000|2024-09-17 12:05:00|||||||||154
1726575000000|2024-09-17 12:10:00|||||||||33
1726575300000|2024-09-17 12:15:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|88
1726575600000|2024-09-17 12:20:00|||||||||18
1726575900000|2024-09-17 12:25:00|||||||||62
1726576200000|2024-09-17 12:30:00|17.97|17.89|17.96|17.88|18.01|17.93|17.91|17.83|206
1726576500000|2024-09-17 12:35:00|17.94|17.86|17.92|17.84|17.94|17.86|17.91|17.83|65
1726576800000|2024-09-17 12:40:00|17.91|17.83|17.91|17.83|17.92|17.84|17.87|17.79|52
1726577100000|2024-09-17 12:45:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|114
1726577400000|2024-09-17 12:50:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|266
1726577700000|2024-09-17 12:55:00|17.89|17.81|17.87|17.79|17.91|17.83|17.86|17.78|294
1726578000000|2024-09-17 13:00:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|74
1726578300000|2024-09-17 13:05:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|60
1726578600000|2024-09-17 13:10:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|97
1726578900000|2024-09-17 13:15:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|87
1726579200000|2024-09-17 13:20:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|836
1726579500000|2024-09-17 13:25:00|||||||||27
1726579800000|2024-09-17 13:30:00|18.01|17.93|18.06|17.98|18.06|17.98|17.97|17.89|577
1726580100000|2024-09-17 13:35:00|18.04|17.96|18.06|17.98|18.06|17.98|18.02|17.94|669
1726580400000|2024-09-17 13:40:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|154
1726580700000|2024-09-17 13:45:00|18.02|17.94|18.11|18.03|18.11|18.03|18.01|17.93|529
1726581000000|2024-09-17 13:50:00|18.09|18.01|18.11|18.03|18.11|18.03|18.06|17.98|818
1726581300000|2024-09-17 13:55:00|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|523
1726581600000|2024-09-17 14:00:00|18.06|17.98|18.06|17.98|18.11|18.03|18.06|17.98|200
1726581900000|2024-09-17 14:05:00|18.01|17.93|18.01|17.93|18.06|17.98|18.01|17.93|331
1726582200000|2024-09-17 14:10:00|18.06|17.98|18.06|17.98|18.06|17.98|18.01|17.93|215
1726582500000|2024-09-17 14:15:00|18.02|17.94|18.06|17.98|18.06|17.98|18.01|17.93|104
1726582800000|2024-09-17 14:20:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|272
1726583100000|2024-09-17 14:25:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|219
1726583400000|2024-09-17 14:30:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|252
1726583700000|2024-09-17 14:35:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|101
1726584000000|2024-09-17 14:40:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|78
1726584300000|2024-09-17 14:45:00|17.97|17.89|18.01|17.93|18.01|17.93|17.96|17.88|212
1726584600000|2024-09-17 14:50:00|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|358
1726584900000|2024-09-17 14:55:00|18.14|18.06|18.16|18.08|18.21|18.13|18.11|18.03|249
1726585200000|2024-09-17 15:00:00|18.11|18.03|18.16|18.08|18.16|18.08|18.06|17.98|312
1726585500000|2024-09-17 15:05:00|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|7
1726585800000|2024-09-17 15:10:00|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|163
1726586100000|2024-09-17 15:15:00|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|46
1726586400000|2024-09-17 15:20:00|18.11|18.03|18.11|18.03|18.11|18.03|18.06|17.98|61
1726586700000|2024-09-17 15:25:00|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|1150
1726587000000|2024-09-17 15:30:00|||||||||12
1726587300000|2024-09-17 15:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.11|18.03|254
1726587600000|2024-09-17 15:40:00|18.19|18.11|18.21|18.13|18.21|18.13|18.16|18.08|63
1726587900000|2024-09-17 15:45:00|||||||||9
1726588200000|2024-09-17 15:50:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|163
1726588500000|2024-09-17 15:55:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|46
1726588800000|2024-09-17 16:00:00|||||||||10
1726589100000|2024-09-17 16:05:00|||||||||13
1726589400000|2024-09-17 16:10:00|||||||||7
1726589700000|2024-09-17 16:15:00|18.21|18.13|18.26|18.18|18.26|18.18|18.16|18.08|264
1726590000000|2024-09-17 16:20:00|18.31|18.23|18.31|18.23|18.36|18.28|18.31|18.23|423
1726590300000|2024-09-17 16:25:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|99
1726590600000|2024-09-17 16:30:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|61
1726590900000|2024-09-17 16:35:00|18.36|18.28|18.36|18.28|18.36|18.28|18.31|18.23|55
1726591200000|2024-09-17 16:40:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|39
1726591500000|2024-09-17 16:45:00|18.46|18.38|18.56|18.48|18.56|18.48|18.46|18.38|83
1726591800000|2024-09-17 16:50:00|18.61|18.53|18.46|18.38|18.61|18.53|18.46|18.38|274
1726592100000|2024-09-17 16:55:00|18.48|18.4|18.51|18.43|18.51|18.43|18.41|18.33|128
1726592400000|2024-09-17 17:00:00|18.48|18.4|18.46|18.38|18.51|18.43|18.41|18.33|164
1726592700000|2024-09-17 17:05:00|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|16
1726593000000|2024-09-17 17:10:00|18.43|18.35|18.46|18.38|18.51|18.43|18.41|18.33|38
1726593300000|2024-09-17 17:15:00|18.41|18.33|18.36|18.28|18.41|18.33|18.36|18.28|34
1726593600000|2024-09-17 17:20:00|18.31|18.23|18.31|18.23|18.36|18.28|18.31|18.23|31
1726594200000|2024-09-17 17:30:00|18.34|18.26|18.36|18.28|18.36|18.28|18.31|18.23|10
1726594500000|2024-09-17 17:35:00|||||||||94
1726594800000|2024-09-17 17:40:00|18.41|18.33|18.46|18.38|18.51|18.43|18.41|18.33|84
1726595100000|2024-09-17 17:45:00|18.51|18.43|18.36|18.28|18.51|18.43|18.36|18.28|54
1726595400000|2024-09-17 17:50:00|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|82
1726595700000|2024-09-17 17:55:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|26
1726596000000|2024-09-17 18:00:00|18.26|18.18|18.26|18.18|18.31|18.23|18.26|18.18|29
1726596300000|2024-09-17 18:05:00|18.31|18.23|18.26|18.18|18.31|18.23|18.26|18.18|29
1726596600000|2024-09-17 18:10:00|18.31|18.23|18.31|18.23|18.31|18.23|18.26|18.18|24
1726596900000|2024-09-17 18:15:00|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|33
1726597200000|2024-09-17 18:20:00|18.29|18.21|18.21|18.13|18.29|18.21|18.21|18.13|301
1726597500000|2024-09-17 18:25:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|32
1726597800000|2024-09-17 18:30:00|18.21|18.13|18.21|18.13|18.26|18.18|18.21|18.13|18
1726598100000|2024-09-17 18:35:00|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|350
1726598400000|2024-09-17 18:40:00|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|209
1726598700000|2024-09-17 18:45:00|18.24|18.16|18.31|18.23|18.31|18.23|18.21|18.13|24
1726599000000|2024-09-17 18:50:00|18.33|18.25|18.33|18.25|18.36|18.28|18.31|18.23|99
1726599300000|2024-09-17 18:55:00|18.31|18.23|18.31|18.23|18.31|18.23|18.26|18.18|52
1726599600000|2024-09-17 19:00:00|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|519
1726599900000|2024-09-17 19:05:00|18.31|18.23|18.31|18.23|18.31|18.23|18.26|18.18|30
1726600500000|2024-09-17 19:15:00|18.36|18.28|18.41|18.33|18.41|18.33|18.36|18.28|61
1726600800000|2024-09-17 19:20:00|18.43|18.35|18.51|18.43|18.51|18.43|18.41|18.33|10
1726601100000|2024-09-17 19:25:00|18.46|18.38|18.46|18.38|18.46|18.38|18.41|18.33|6
1726601400000|2024-09-17 19:30:00|||||||||2
1726601700000|2024-09-17 19:35:00|||||||||1
1726602300000|2024-09-17 19:45:00|18.48|18.4|18.46|18.38|18.51|18.43|18.43|18.35|26
1726602600000|2024-09-17 19:50:00|18.43|18.35|18.41|18.33|18.46|18.38|18.36|18.28|103
1726602900000|2024-09-17 19:55:00|18.43|18.35|18.36|18.28|18.43|18.35|18.36|18.28|140
1726618500000|2024-09-18 00:15:00|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1726618800000|2024-09-18 00:20:00|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1726619100000|2024-09-18 00:25:00|18.37|18.07|18.52|18.22|18.52|18.22|18.37|18.07|0
1726621200000|2024-09-18 01:00:00|18.45|18.2|18.52|18.27|18.52|18.27|18.34|18.2|0
1726621500000|2024-09-18 01:05:00||18.22||18.22||18.27||18.22|11
1726621800000|2024-09-18 01:10:00|||||||||11
1726624200000|2024-09-18 01:50:00|18.47||18.52||18.52||18.47||0
1726626600000|2024-09-18 02:30:00|18.47||18.47||18.47||18.47||0
1726632300000|2024-09-18 04:05:00|||||||||2
1726632600000|2024-09-18 04:10:00|||||||||1
1726633200000|2024-09-18 04:20:00|18.44|18.19|18.42|18.17|18.44|18.19|18.42|18.17|0
1726633800000|2024-09-18 04:30:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1726635000000|2024-09-18 04:50:00|||||||||47
1726636500000|2024-09-18 05:15:00|18.44|18.19|18.33|18.25|18.44|18.25|18.33|18.19|0
1726636800000|2024-09-18 05:20:00|18.31|18.23|18.41|18.33|18.41|18.33|18.31|18.23|2
1726637100000|2024-09-18 05:25:00|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1726637700000|2024-09-18 05:35:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1726638000000|2024-09-18 05:40:00|18.33|18.25|18.38|18.3|18.45|18.35|18.33|18.19|3
1726638600000|2024-09-18 05:50:00|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|4
1726639200000|2024-09-18 06:00:00|||||||||18
1726639500000|2024-09-18 06:05:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|3
1726640100000|2024-09-18 06:15:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|50
1726640700000|2024-09-18 06:25:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|72
1726641000000|2024-09-18 06:30:00|||||||||50
1726642200000|2024-09-18 06:50:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|7
1726642500000|2024-09-18 06:55:00|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|4
1726642800000|2024-09-18 07:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.31|18.23|130
1726643100000|2024-09-18 07:05:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|64
1726643400000|2024-09-18 07:10:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|55
1726643700000|2024-09-18 07:15:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|49
1726644000000|2024-09-18 07:20:00|18.36|18.28|18.41|18.33|18.41|18.33|18.36|18.28|27
1726644300000|2024-09-18 07:25:00|||||||||16
1726644600000|2024-09-18 07:30:00|18.36|18.28|18.41|18.33|18.41|18.33|18.36|18.28|44
1726644900000|2024-09-18 07:35:00|||||||||20
1726645200000|2024-09-18 07:40:00|18.36|18.28|18.36|18.28|18.41|18.33|18.36|18.28|57
1726645500000|2024-09-18 07:45:00|18.41|18.33|18.36|18.28|18.41|18.33|18.36|18.28|48
1726645800000|2024-09-18 07:50:00|||||||||3
1726646100000|2024-09-18 07:55:00|||||||||79
1726646400000|2024-09-18 08:00:00|||||||||26
1726646700000|2024-09-18 08:05:00|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|55
1726647000000|2024-09-18 08:10:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|102
1726647300000|2024-09-18 08:15:00|||||||||12
1726647600000|2024-09-18 08:20:00|||||||||12
1726647900000|2024-09-18 08:25:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|160
1726648200000|2024-09-18 08:30:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|63
1726648500000|2024-09-18 08:35:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|197
1726648800000|2024-09-18 08:40:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|13
1726649100000|2024-09-18 08:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|10
1726649400000|2024-09-18 08:50:00|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|18
1726649700000|2024-09-18 08:55:00|||||||||11
1726650300000|2024-09-18 09:05:00|||||||||2
1726650600000|2024-09-18 09:10:00|18.38|18.3|18.36|18.28|18.41|18.33|18.36|18.28|125
1726650900000|2024-09-18 09:15:00|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|20
1726651200000|2024-09-18 09:20:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|35
1726651500000|2024-09-18 09:25:00|||||||||2
1726651800000|2024-09-18 09:30:00|||||||||1
1726652100000|2024-09-18 09:35:00|||||||||18
1726652400000|2024-09-18 09:40:00|||||||||24
1726652700000|2024-09-18 09:45:00|18.41|18.33|18.36|18.28|18.41|18.33|18.36|18.28|48
1726653000000|2024-09-18 09:50:00|18.41|18.33|18.36|18.28|18.41|18.33|18.36|18.28|30
1726653300000|2024-09-18 09:55:00|||||||||10
1726653900000|2024-09-18 10:05:00|18.38|18.3|18.41|18.33|18.41|18.33|18.36|18.28|523
1726654200000|2024-09-18 10:10:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|459
1726654500000|2024-09-18 10:15:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|34
1726654800000|2024-09-18 10:20:00|18.43|18.35|18.45|18.37|18.45|18.37|18.4|18.32|76
1726655100000|2024-09-18 10:25:00|18.4|18.32|18.45|18.37|18.45|18.37|18.4|18.32|144
1726655400000|2024-09-18 10:30:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|95
1726655700000|2024-09-18 10:35:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|69
1726656000000|2024-09-18 10:40:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|77
1726656300000|2024-09-18 10:45:00|||||||||2
1726656600000|2024-09-18 10:50:00|18.48|18.4|18.48|18.4|18.5|18.42|18.45|18.37|63
1726656900000|2024-09-18 10:55:00|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|11
1726657500000|2024-09-18 11:05:00|||||||||19
1726657800000|2024-09-18 11:10:00|||||||||82
1726658100000|2024-09-18 11:15:00|||||||||90
1726658400000|2024-09-18 11:20:00|||||||||2
1726658700000|2024-09-18 11:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|581
1726659000000|2024-09-18 11:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.4|18.32|50
1726660200000|2024-09-18 11:50:00|||||||||2
1726661100000|2024-09-18 12:05:00|||||||||1
1726661400000|2024-09-18 12:10:00|||||||||40
1726661700000|2024-09-18 12:15:00|||||||||458
1726662000000|2024-09-18 12:20:00|||||||||146
1726662300000|2024-09-18 12:25:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|149
1726662600000|2024-09-18 12:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|95
1726663200000|2024-09-18 12:40:00|||||||||6
1726663800000|2024-09-18 12:50:00|||||||||9
1726664100000|2024-09-18 12:55:00|||||||||1
1726664700000|2024-09-18 13:05:00|||||||||107
1726665300000|2024-09-18 13:15:00|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|311
1726665600000|2024-09-18 13:20:00|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|235
1726665900000|2024-09-18 13:25:00|||||||||10
1726666200000|2024-09-18 13:30:00|18.5|18.42|18.5|18.42|18.55|18.47|18.5|18.42|192
1726666500000|2024-09-18 13:35:00|18.55|18.47|18.55|18.47|18.55|18.47|18.5|18.42|139
1726666800000|2024-09-18 13:40:00|18.5|18.42|18.5|18.42|18.55|18.47|18.5|18.42|235
1726667100000|2024-09-18 13:45:00|18.46|18.38|18.55|18.47|18.55|18.47|18.46|18.38|772
1726667400000|2024-09-18 13:50:00|18.6|18.52|18.65|18.57|18.65|18.57|18.55|18.47|220
1726667700000|2024-09-18 13:55:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|172
1726668000000|2024-09-18 14:00:00|18.6|18.52|18.55|18.47|18.65|18.57|18.55|18.47|214
1726668300000|2024-09-18 14:05:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|370
1726668600000|2024-09-18 14:10:00|18.6|18.52|18.55|18.47|18.65|18.57|18.55|18.47|187
1726668900000|2024-09-18 14:15:00|18.53|18.45|18.6|18.52|18.6|18.52|18.5|18.42|206
1726669200000|2024-09-18 14:20:00|18.55|18.47|18.6|18.52|18.63|18.55|18.55|18.47|120
1726669500000|2024-09-18 14:25:00|18.58|18.5|18.5|18.42|18.6|18.52|18.5|18.42|136
1726669800000|2024-09-18 14:30:00|18.51|18.43|18.55|18.47|18.55|18.47|18.5|18.42|129
1726670100000|2024-09-18 14:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.45|18.37|159
1726670400000|2024-09-18 14:40:00|18.48|18.4|18.4|18.32|18.5|18.42|18.4|18.32|155
1726670700000|2024-09-18 14:45:00|||||||||36
1726671000000|2024-09-18 14:50:00|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|237
1726671300000|2024-09-18 14:55:00|||||||||90
1726671600000|2024-09-18 15:00:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|5251
1726671900000|2024-09-18 15:05:00|18.36|18.28|18.36|18.28|18.4|18.32|18.36|18.28|193
1726672200000|2024-09-18 15:10:00|18.4|18.32|18.36|18.28|18.41|18.33|18.36|18.28|47
1726672500000|2024-09-18 15:15:00|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|55
1726672800000|2024-09-18 15:20:00|||||||||132
1726673100000|2024-09-18 15:25:00|18.33|18.25|18.26|18.18|18.33|18.25|18.26|18.18|207
1726673400000|2024-09-18 15:30:00|18.28|18.2|18.3|18.22|18.35|18.27|18.26|18.18|60
1726673700000|2024-09-18 15:35:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|62
1726674000000|2024-09-18 15:40:00|18.33|18.25|18.35|18.27|18.35|18.27|18.31|18.23|237
1726674300000|2024-09-18 15:45:00|18.31|18.23|18.36|18.28|18.4|18.32|18.31|18.23|163
1726674600000|2024-09-18 15:50:00|18.35|18.27|18.35|18.27|18.4|18.32|18.35|18.27|68
1726674900000|2024-09-18 15:55:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|90
1726675200000|2024-09-18 16:00:00|18.38|18.3|18.4|18.32|18.45|18.37|18.38|18.3|43
1726675500000|2024-09-18 16:05:00|18.43|18.35|18.35|18.27|18.43|18.35|18.35|18.27|19
1726675800000|2024-09-18 16:10:00|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|66
1726676100000|2024-09-18 16:15:00|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|6
1726676700000|2024-09-18 16:25:00|18.28|18.2|18.25|18.17|18.28|18.2|18.23|18.15|6
1726677300000|2024-09-18 16:35:00|||||||||71
1726677600000|2024-09-18 16:40:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|57
1726677900000|2024-09-18 16:45:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1726678200000|2024-09-18 16:50:00|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|73
1726678500000|2024-09-18 16:55:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|20
1726678800000|2024-09-18 17:00:00|||||||||1
1726679400000|2024-09-18 17:10:00|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|85
1726680000000|2024-09-18 17:20:00|18.2|18.12|18.2|18.12|18.2|18.12|18.15|18.07|83
1726680300000|2024-09-18 17:25:00|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|26
1726680600000|2024-09-18 17:30:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|8
1726680900000|2024-09-18 17:35:00|18.03|17.95|18.06|17.98|18.1|18.02|18.01|17.93|61
1726681200000|2024-09-18 17:40:00|18.05|17.97|18.01|17.93|18.06|17.98|18.01|17.93|15
1726681500000|2024-09-18 17:45:00|18|17.92|18|17.92|18.01|17.93|17.98|17.9|16
1726681800000|2024-09-18 17:50:00|18.01|17.93|18.1|18.02|18.1|18.02|18|17.92|30
1726682100000|2024-09-18 17:55:00|18.15|18.07|18.05|17.97|18.15|18.07|18.05|17.97|300
1726682400000|2024-09-18 18:00:00|18.1|18.02|17.9|17.82|18.1|18.02|17.51|17.43|356
1726682700000|2024-09-18 18:05:00|17.88|17.8|17.9|17.82|18.05|17.97|17.8|17.72|204
1726683000000|2024-09-18 18:10:00|17.88|17.8|17.95|17.87|18.1|18.02|17.85|17.77|24
1726683300000|2024-09-18 18:15:00|17.93|17.85|17.8|17.72|17.95|17.87|17.8|17.72|17
1726683600000|2024-09-18 18:20:00|17.81|17.73|17.9|17.82|17.93|17.85|17.71|17.63|24
1726683900000|2024-09-18 18:25:00|17.88|17.8|17.85|17.77|18|17.92|17.8|17.72|19
1726684200000|2024-09-18 18:30:00|17.83|17.75|17.78|17.7|17.85|17.77|17.71|17.63|71
1726684500000|2024-09-18 18:35:00|17.81|17.73|18.03|17.95|18.2|18.12|17.8|17.72|42
1726684800000|2024-09-18 18:40:00|18.05|17.97|18.13|18.05|18.2|18.12|18.05|17.97|176
1726685100000|2024-09-18 18:45:00|18.15|18.07|18.1|18.02|18.15|18.07|18|17.92|26
1726685400000|2024-09-18 18:50:00|18.08|18|17.95|17.87|18.1|18.02|17.9|17.82|12
1726685700000|2024-09-18 18:55:00|18|17.92|18.1|18.02|18.15|18.07|17.85|17.77|23
1726686000000|2024-09-18 19:00:00|18.13|18.05|18.2|18.12|18.25|18.17|18.13|18.05|22
1726686300000|2024-09-18 19:05:00|18.22|18.14|18.25|18.17|18.35|18.27|18.2|18.12|52
1726686600000|2024-09-18 19:10:00|18.27|18.19|18.03|17.95|18.35|18.27|18|17.92|28
1726686900000|2024-09-18 19:15:00|18.05|17.97|18.08|18|18.13|18.05|18.01|17.93|21
1726687200000|2024-09-18 19:20:00|18.06|17.98|18.15|18.07|18.38|18.3|18.06|17.98|88
1726687500000|2024-09-18 19:25:00|18.13|18.05|18.1|18.02|18.2|18.12|17.96|17.88|30
1726687800000|2024-09-18 19:30:00|18.08|18|18.25|18.17|18.3|18.22|18.06|17.98|23
1726688100000|2024-09-18 19:35:00|18.28|18.2|18.18|18.1|18.3|18.22|18.1|18.02|30
1726688400000|2024-09-18 19:40:00|18.2|18.12|18.35|18.27|18.38|18.3|18.15|18.07|29
1726688700000|2024-09-18 19:45:00|18.38|18.3|18.35|18.27|18.43|18.35|18.3|18.22|109
1726689000000|2024-09-18 19:50:00|18.38|18.3|18.35|18.27|18.42|18.34|18.25|18.17|31
1726689300000|2024-09-18 19:55:00|18.32|18.24|18.37|18.29|18.48|18.29|18.2|18.12|58
1726704900000|2024-09-19 00:15:00|18.28|18.03|18.39|18.09|18.47|18.17|18.22|18.03|0
1726705200000|2024-09-19 00:20:00|18.42|18.12|18.17|18.09|18.42|18.28|18.15|18.03|5
1726705500000|2024-09-19 00:25:00|18.19|18.11|18.21|18.13|18.28|18.14|18.17|17.98|0
1726705800000|2024-09-19 00:30:00|18.19|18.11|18.22|18.14|18.27|18.19|18.17|18.09|0
1726706100000|2024-09-19 00:35:00|18.25|18.17|18.34|18.26|18.37|18.29|18.22|18.14|0
1726706400000|2024-09-19 00:40:00|18.36|18.28|18.38|18.13|18.38|18.28|18.27|18.13|1
1726706700000|2024-09-19 00:45:00|18.32|18.24|18.22|18.14|18.38|18.24|18.2|18.08|0
1726707000000|2024-09-19 00:50:00|18.25|18.17|18.33|18.08|18.38|18.24|18.25|18.08|1
1726707300000|2024-09-19 00:55:00|18.27|18.19|18.29|18.21|18.38|18.24|18.27|18.08|0
1726707900000|2024-09-19 01:05:00|18.32|18.24|18.25|18.17|18.38|18.28|18.22|18.13|1
1726708200000|2024-09-19 01:10:00|18.22|18.14|18.38|18.13|18.39|18.31|18.22|18.13|2
1726708500000|2024-09-19 01:15:00|18.32|18.24|18.27|18.19|18.4|18.24|18.24|18.13|0
1726708800000|2024-09-19 01:20:00|18.25|18.17|18.25|18.17|18.28|18.2|18.24|18.16|0
1726709100000|2024-09-19 01:25:00|18.27|18.19|18.27|18.19|18.27|18.19|18.24|18.16|0
1726709400000|2024-09-19 01:30:00|18.29|18.21|18.39|18.31|18.47|18.34|18.27|18.19|1
1726709700000|2024-09-19 01:35:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1726710000000|2024-09-19 01:40:00|18.37|18.29|18.29|18.21|18.43|18.29|18.29|18.18|0
1726710300000|2024-09-19 01:45:00|18.27|18.19|18.27|18.19|18.32|18.24|18.27|18.19|0
1726710600000|2024-09-19 01:50:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|4
1726710900000|2024-09-19 01:55:00|18.29|18.21|18.25|18.17|18.29|18.21|18.22|18.14|0
1726711200000|2024-09-19 02:00:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|5
1726711500000|2024-09-19 02:05:00|18.27|18.19|18.27|18.19|18.29|18.21|18.25|18.17|1
1726711800000|2024-09-19 02:10:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|0
1726713300000|2024-09-19 02:35:00|18.28|18.03|18.28|18.03|18.33|18.14|18.22|18.03|0
1726713600000|2024-09-19 02:40:00|18.22|18.14|18.23|17.98|18.28|18.14|18.17|17.98|0
1726713900000|2024-09-19 02:45:00|18.17|18.09|18.17|18.09|18.28|18.09|18.17|17.98|0
1726714200000|2024-09-19 02:50:00|18.28|18.03|18.17|18.09|18.28|18.14|18.17|18.03|0
1726714500000|2024-09-19 02:55:00|18.15|18.07|18.17|18.09|18.19|18.11|18.12|18.04|0
1726714800000|2024-09-19 03:00:00|18.15|18.07|18.22|18.14|18.22|18.14|18.15|18.07|0
1726715100000|2024-09-19 03:05:00|18.2|18.12|18.19|18.11|18.22|18.14|18.17|18.09|0
1726715400000|2024-09-19 03:10:00|18.2|18.12|18.22|18.14|18.24|18.16|18.19|18.11|0
1726715700000|2024-09-19 03:15:00|18.24|18.16|18.15|17.85|18.27|18.19|17.82|17.73|29
1726716000000|2024-09-19 03:20:00|18.16|17.91|18.11|17.86|18.25|17.95|18.1|17.8|0
1726716300000|2024-09-19 03:25:00|18.1|17.81|18.11|17.86|18.11|17.86|18.06|17.8|0
1726716600000|2024-09-19 03:30:00|18.1|17.85|18.1|17.85|18.11|17.86|18.06|17.8|0
1726716900000|2024-09-19 03:35:00|18.06|17.8|18.15|17.9|18.15|17.9|18.06|17.8|0
1726717200000|2024-09-19 03:40:00|18.16|17.91|18.2|17.95|18.2|17.95|18.16|17.9|0
1726717500000|2024-09-19 03:45:00|18.16|17.91|18.15|17.9|18.16|17.91|18.1|17.85|0
1726717800000|2024-09-19 03:50:00|18.1|17.85|18.1|17.85|18.15|17.9|18.1|17.85|0
1726718100000|2024-09-19 03:55:00|18.15|17.9|18.1|17.85|18.15|17.9|18.1|17.85|0
1726718400000|2024-09-19 04:00:00|18.15|17.9|18.15|17.9|18.15|17.9|18.13|17.85|0
1726719900000|2024-09-19 04:25:00|18.13|17.88|18.13|17.88|18.15|17.9|18.13|17.88|0
1726720200000|2024-09-19 04:30:00|18.02|17.94|17.97|17.89|18.11|17.94|17.97|17.83|0
1726720500000|2024-09-19 04:35:00|18|17.92|18|17.92|18|17.92|17.97|17.89|0
1726720800000|2024-09-19 04:40:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|1
1726721100000|2024-09-19 04:45:00|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1726721400000|2024-09-19 04:50:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726721700000|2024-09-19 04:55:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726722000000|2024-09-19 05:00:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|0
1726722600000|2024-09-19 05:10:00|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|0
1726722900000|2024-09-19 05:15:00|18.02|17.94|18.05|17.97|18.07|17.99|18.02|17.94|7
1726723800000|2024-09-19 05:30:00|||||||||1
1726724100000|2024-09-19 05:35:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1726724400000|2024-09-19 05:40:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726725000000|2024-09-19 05:50:00|18.04|17.96|18.05|17.97|18.05|17.97|18|17.92|1
1726725300000|2024-09-19 05:55:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|3
1726725600000|2024-09-19 06:00:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|31
1726725900000|2024-09-19 06:05:00|18.04|17.96|18|17.92|18.07|17.99|18|17.92|23
1726726200000|2024-09-19 06:10:00|17.95|17.87|17.95|17.87|17.95|17.87|17.9|17.82|16
1726726500000|2024-09-19 06:15:00|17.97|17.89|17.95|17.87|18|17.92|17.95|17.87|6
1726726800000|2024-09-19 06:20:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|2
1726727100000|2024-09-19 06:25:00|17.89|17.81|17.9|17.82|17.9|17.82|17.85|17.77|45
1726727400000|2024-09-19 06:30:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1726727700000|2024-09-19 06:35:00|17.87|17.79|17.85|17.77|17.89|17.81|17.85|17.77|0
1726728000000|2024-09-19 06:40:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|4
1726728900000|2024-09-19 06:55:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|35
1726729200000|2024-09-19 07:00:00|17.85|17.77|17.83|17.75|17.85|17.77|17.8|17.72|270
1726729500000|2024-09-19 07:05:00|17.85|17.77|17.89|17.81|17.89|17.81|17.8|17.72|37
1726729800000|2024-09-19 07:10:00|17.9|17.82|17.9|17.82|17.94|17.86|17.9|17.82|53
1726730100000|2024-09-19 07:15:00|17.94|17.86|17.85|17.77|17.95|17.87|17.85|17.77|130
1726730400000|2024-09-19 07:20:00|||||||||1
1726730700000|2024-09-19 07:25:00|17.9|17.82|17.9|17.82|17.94|17.86|17.9|17.82|18
1726731000000|2024-09-19 07:30:00|17.94|17.86|17.9|17.82|17.95|17.87|17.9|17.82|88
1726731300000|2024-09-19 07:35:00|17.94|17.86|17.95|17.87|17.95|17.87|17.9|17.82|96
1726731600000|2024-09-19 07:40:00|17.94|17.86|17.89|17.81|17.95|17.87|17.89|17.81|13
1726731900000|2024-09-19 07:45:00|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|48
1726732200000|2024-09-19 07:50:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|26
1726732500000|2024-09-19 07:55:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|1
1726732800000|2024-09-19 08:00:00|17.9|17.82|17.89|17.81|17.94|17.86|17.89|17.81|65
1726733100000|2024-09-19 08:05:00|17.9|17.82|17.89|17.81|17.94|17.86|17.89|17.81|186
1726733400000|2024-09-19 08:10:00|17.9|17.82|17.8|17.72|17.9|17.82|17.8|17.72|120
1726733700000|2024-09-19 08:15:00|17.82|17.74|17.87|17.79|17.89|17.81|17.82|17.74|77
1726734000000|2024-09-19 08:20:00|17.85|17.77|17.84|17.76|17.89|17.81|17.84|17.76|187
1726734300000|2024-09-19 08:25:00|17.87|17.79|17.84|17.76|17.89|17.81|17.84|17.76|116
1726734600000|2024-09-19 08:30:00|||||||||2
1726734900000|2024-09-19 08:35:00|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|56
1726735200000|2024-09-19 08:40:00|||||||||47
1726735500000|2024-09-19 08:45:00|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|76
1726735800000|2024-09-19 08:50:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1726736100000|2024-09-19 08:55:00|17.87|17.79|17.89|17.81|17.89|17.81|17.84|17.76|115
1726736400000|2024-09-19 09:00:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|201
1726736700000|2024-09-19 09:05:00|17.92|17.84|17.89|17.81|17.94|17.86|17.89|17.81|38
1726737000000|2024-09-19 09:10:00|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|109
1726737300000|2024-09-19 09:15:00|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|150
1726737600000|2024-09-19 09:20:00|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|119
1726737900000|2024-09-19 09:25:00|17.87|17.79|17.89|17.81|17.89|17.81|17.84|17.76|86
1726738200000|2024-09-19 09:30:00|17.87|17.79|17.84|17.76|17.89|17.81|17.84|17.76|18
1726738500000|2024-09-19 09:35:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|35
1726738800000|2024-09-19 09:40:00|||||||||29
1726739100000|2024-09-19 09:45:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|147
1726739400000|2024-09-19 09:50:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1726739700000|2024-09-19 09:55:00|||||||||8
1726740000000|2024-09-19 10:00:00|||||||||2
1726740300000|2024-09-19 10:05:00|17.79|17.71|17.75|17.67|17.8|17.72|17.75|17.67|192
1726740600000|2024-09-19 10:10:00|||||||||1
1726740900000|2024-09-19 10:15:00|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|32
1726741200000|2024-09-19 10:20:00|||||||||1
1726741500000|2024-09-19 10:25:00|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|38
1726741800000|2024-09-19 10:30:00|||||||||1
1726742100000|2024-09-19 10:35:00|||||||||18
1726742400000|2024-09-19 10:40:00|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|21
1726742700000|2024-09-19 10:45:00|17.77|17.69|17.75|17.67|17.79|17.71|17.75|17.67|52
1726743300000|2024-09-19 10:55:00|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|28
1726743600000|2024-09-19 11:00:00|17.75|17.67|17.75|17.67|17.8|17.72|17.75|17.67|17
1726743900000|2024-09-19 11:05:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|6
1726744200000|2024-09-19 11:10:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|84
1726744500000|2024-09-19 11:15:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|4
1726744800000|2024-09-19 11:20:00|||||||||40
1726745100000|2024-09-19 11:25:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|302
1726745400000|2024-09-19 11:30:00|17.68|17.6|17.7|17.62|17.7|17.62|17.65|17.57|39
1726746000000|2024-09-19 11:40:00|17.68|17.6|17.7|17.62|17.7|17.62|17.65|17.57|185
1726746300000|2024-09-19 11:45:00|17.72|17.64|17.72|17.64|17.75|17.67|17.7|17.62|46
1726746600000|2024-09-19 11:50:00|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|30
1726746900000|2024-09-19 11:55:00|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|17
1726747200000|2024-09-19 12:00:00|||||||||4
1726747500000|2024-09-19 12:05:00|||||||||5
1726747800000|2024-09-19 12:10:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|228
1726748100000|2024-09-19 12:15:00|||||||||27
1726748400000|2024-09-19 12:20:00|||||||||10
1726748700000|2024-09-19 12:25:00|||||||||11
1726749000000|2024-09-19 12:30:00|17.63|17.55|17.65|17.57|17.65|17.57|17.6|17.52|290
1726749300000|2024-09-19 12:35:00|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|582
1726749600000|2024-09-19 12:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|85
1726749900000|2024-09-19 12:45:00|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|127
1726750200000|2024-09-19 12:50:00|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|41
1726750800000|2024-09-19 13:00:00|||||||||62
1726751100000|2024-09-19 13:05:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|338
1726751400000|2024-09-19 13:10:00|||||||||38
1726751700000|2024-09-19 13:15:00|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|70
1726752000000|2024-09-19 13:20:00|||||||||8
1726752300000|2024-09-19 13:25:00|||||||||18
1726752600000|2024-09-19 13:30:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|361
1726752900000|2024-09-19 13:35:00|17.67|17.59|17.65|17.57|17.7|17.62|17.6|17.52|229
1726753200000|2024-09-19 13:40:00|17.67|17.59|17.8|17.72|17.84|17.76|17.65|17.57|269
1726753500000|2024-09-19 13:45:00|17.82|17.74|17.8|17.72|17.84|17.76|17.75|17.67|223
1726753800000|2024-09-19 13:50:00|17.82|17.74|17.75|17.67|17.89|17.81|17.75|17.67|214
1726754100000|2024-09-19 13:55:00|17.7|17.62|17.7|17.62|17.75|17.67|17.7|17.62|122
1726754400000|2024-09-19 14:00:00|17.74|17.66|17.7|17.62|17.75|17.67|17.65|17.57|216
1726754700000|2024-09-19 14:05:00|17.72|17.64|17.7|17.62|17.72|17.64|17.65|17.57|144
1726755000000|2024-09-19 14:10:00|17.65|17.57|17.61|17.53|17.65|17.57|17.6|17.52|122
1726755300000|2024-09-19 14:15:00|17.6|17.52|17.56|17.48|17.65|17.57|17.51|17.43|190
1726755600000|2024-09-19 14:20:00|17.58|17.5|17.6|17.52|17.61|17.53|17.56|17.48|74
1726755900000|2024-09-19 14:25:00|17.56|17.48|17.61|17.53|17.63|17.55|17.55|17.47|195
1726756200000|2024-09-19 14:30:00|17.63|17.55|17.7|17.62|17.7|17.62|17.61|17.53|146
1726756500000|2024-09-19 14:35:00|17.65|17.57|17.7|17.62|17.75|17.67|17.65|17.57|454
1726756800000|2024-09-19 14:40:00|17.72|17.64|17.69|17.61|17.75|17.67|17.69|17.61|772
1726757100000|2024-09-19 14:45:00|17.7|17.62|17.79|17.71|17.84|17.76|17.7|17.62|1165
1726757400000|2024-09-19 14:50:00|17.76|17.68|17.84|17.76|17.84|17.76|17.74|17.66|552
1726757700000|2024-09-19 14:55:00|17.88|17.8|17.79|17.71|17.88|17.8|17.79|17.71|964
1726758000000|2024-09-19 15:00:00|17.84|17.76|17.74|17.66|17.84|17.76|17.74|17.66|792
1726758300000|2024-09-19 15:05:00|17.76|17.68|17.79|17.71|17.84|17.76|17.74|17.66|336
1726758600000|2024-09-19 15:10:00|17.74|17.66|17.74|17.66|17.79|17.71|17.72|17.64|212
1726758900000|2024-09-19 15:15:00|17.72|17.64|17.72|17.64|17.74|17.66|17.69|17.61|402
1726759200000|2024-09-19 15:20:00|17.7|17.62|17.69|17.61|17.74|17.66|17.69|17.61|329
1726759500000|2024-09-19 15:25:00|17.7|17.62|17.65|17.57|17.74|17.66|17.65|17.57|359
1726759800000|2024-09-19 15:30:00|17.69|17.61|17.65|17.57|17.7|17.62|17.65|17.57|140
1726760100000|2024-09-19 15:35:00|||||||||5
1726760400000|2024-09-19 15:40:00|17.6|17.52|17.7|17.62|17.7|17.62|17.6|17.52|130
1726760700000|2024-09-19 15:45:00|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|80
1726761000000|2024-09-19 15:50:00|17.69|17.61|17.74|17.66|17.79|17.71|17.65|17.57|135
1726761300000|2024-09-19 15:55:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|163
1726761600000|2024-09-19 16:00:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|79
1726761900000|2024-09-19 16:05:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|327
1726762200000|2024-09-19 16:10:00|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|168
1726762500000|2024-09-19 16:15:00|17.72|17.64|17.65|17.57|17.72|17.64|17.65|17.57|50
1726762800000|2024-09-19 16:20:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|26
1726763100000|2024-09-19 16:25:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|26
1726763400000|2024-09-19 16:30:00|17.62|17.54|17.6|17.52|17.65|17.57|17.6|17.52|10
1726763700000|2024-09-19 16:35:00|||||||||117
1726764300000|2024-09-19 16:45:00|17.65|17.57|17.65|17.57|17.65|17.57|17.6|17.52|301
1726764600000|2024-09-19 16:50:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|9
1726764900000|2024-09-19 16:55:00|17.62|17.54|17.6|17.52|17.65|17.57|17.6|17.52|17
1726765200000|2024-09-19 17:00:00|17.65|17.57|17.6|17.52|17.65|17.57|17.6|17.52|10
1726765500000|2024-09-19 17:05:00|||||||||11
1726765800000|2024-09-19 17:10:00|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|37
1726766100000|2024-09-19 17:15:00|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|8
1726766400000|2024-09-19 17:20:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|42
1726766700000|2024-09-19 17:25:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|9
1726767300000|2024-09-19 17:35:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|37
1726768200000|2024-09-19 17:50:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|13
1726769100000|2024-09-19 18:05:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|9
1726769400000|2024-09-19 18:10:00|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|40
1726769700000|2024-09-19 18:15:00|17.67|17.59|17.7|17.62|17.75|17.67|17.65|17.57|18
1726770000000|2024-09-19 18:20:00|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|27
1726770300000|2024-09-19 18:25:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|8
1726770600000|2024-09-19 18:30:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|3
1726770900000|2024-09-19 18:35:00|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|35
1726771200000|2024-09-19 18:40:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726771500000|2024-09-19 18:45:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|73
1726771800000|2024-09-19 18:50:00|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|57
1726772100000|2024-09-19 18:55:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|88
1726772400000|2024-09-19 19:00:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1726772700000|2024-09-19 19:05:00|||||||||2
1726773000000|2024-09-19 19:10:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1726773300000|2024-09-19 19:15:00|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|12
1726773600000|2024-09-19 19:20:00|17.67|17.59|17.65|17.57|17.7|17.62|17.63|17.55|4
1726773900000|2024-09-19 19:25:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|28
1726774200000|2024-09-19 19:30:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|37
1726774500000|2024-09-19 19:35:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|72
1726774800000|2024-09-19 19:40:00|17.58|17.5|17.6|17.52|17.6|17.52|17.55|17.47|63
1726775100000|2024-09-19 19:45:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1726775400000|2024-09-19 19:50:00|17.58|17.5|17.55|17.47|17.6|17.52|17.55|17.47|42
1726775700000|2024-09-19 19:55:00|17.5|17.42|17.54|17.46|17.55|17.47|17.49|17.41|312
1726791300000|2024-09-20 00:15:00|17.95|17.65|17.93|17.63|17.95|17.65|17.93|17.63|0
1726791600000|2024-09-20 00:20:00|17.95|17.65|17.93|17.63|17.95|17.65|17.93|17.63|0
1726791900000|2024-09-20 00:25:00|17.9|17.6|17.86|17.56|17.9|17.6|17.86|17.56|0
1726792200000|2024-09-20 00:30:00|17.88|17.58|17.86|17.56|17.9|17.6|17.86|17.56|0
1726792500000|2024-09-20 00:35:00|17.66|17.58|17.66|17.41|17.88|17.58|17.62|17.39|0
1726794000000|2024-09-20 01:00:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726794300000|2024-09-20 01:05:00|17.63|17.38|17.68|17.43|17.68|17.43|17.63|17.38|0
1726797300000|2024-09-20 01:55:00|17.57|17.49|17.68|17.43|17.68|17.49|17.57|17.39|0
1726797600000|2024-09-20 02:00:00|17.63|17.38|17.64|17.39|17.64|17.39|17.63|17.38|0
1726797900000|2024-09-20 02:05:00|17.57|17.49|17.68|17.43|17.68|17.49|17.57|17.39|0
1726800900000|2024-09-20 02:55:00|17.7|17.45|17.68|17.43|17.7|17.45|17.68|17.43|0
1726803000000|2024-09-20 03:30:00|17.64|17.39|17.63|17.38|17.64|17.39|17.63|17.38|0
1726804800000|2024-09-20 04:00:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1726805100000|2024-09-20 04:05:00|17.61|17.53|17.64|17.56|17.64|17.56|17.59|17.51|7
1726805400000|2024-09-20 04:10:00|17.57|17.49|17.63|17.38|17.63|17.49|17.57|17.38|2
1726806000000|2024-09-20 04:20:00|17.64|17.39|17.63|17.38|17.64|17.39|17.63|17.38|0
1726806900000|2024-09-20 04:35:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726809000000|2024-09-20 05:10:00|17.66|17.41|17.64|17.39|17.68|17.49|17.57|17.39|0
1726809300000|2024-09-20 05:15:00|17.53|17.45|17.52|17.44|17.64|17.45|17.52|17.39|0
1726809600000|2024-09-20 05:20:00|17.53|17.45|17.58|17.5|17.64|17.5|17.53|17.38|5
1726809900000|2024-09-20 05:25:00|17.64|17.39|17.58|17.5|17.64|17.5|17.53|17.39|0
1726810800000|2024-09-20 05:40:00|17.55|17.47|17.64|17.39|17.64|17.5|17.53|17.39|1
1726811100000|2024-09-20 05:45:00|17.58|17.5|17.53|17.45|17.64|17.5|17.53|17.39|5
1726811400000|2024-09-20 05:50:00|17.64|17.39|17.55|17.47|17.64|17.47|17.5|17.39|0
1726812000000|2024-09-20 06:00:00|17.53|17.45|17.5|17.42|17.53|17.45|17.49|17.41|20
1726812300000|2024-09-20 06:05:00|||||||||2
1726812600000|2024-09-20 06:10:00|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|4
1726812900000|2024-09-20 06:15:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1726813200000|2024-09-20 06:20:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|3
1726813500000|2024-09-20 06:25:00|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|46
1726813800000|2024-09-20 06:30:00|17.59|17.51|17.54|17.46|17.59|17.51|17.54|17.46|28
1726814100000|2024-09-20 06:35:00|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|4
1726814700000|2024-09-20 06:45:00|||||||||29
1726815000000|2024-09-20 06:50:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|5
1726815300000|2024-09-20 06:55:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|40
1726815600000|2024-09-20 07:00:00|17.64|17.56|17.59|17.51|17.64|17.56|17.59|17.51|9
1726815900000|2024-09-20 07:05:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|19
1726816200000|2024-09-20 07:10:00|17.69|17.61|17.64|17.56|17.69|17.61|17.59|17.51|153
1726816500000|2024-09-20 07:15:00|||||||||12
1726816800000|2024-09-20 07:20:00|17.66|17.58|17.69|17.61|17.69|17.61|17.64|17.56|30
1726817100000|2024-09-20 07:25:00|||||||||11
1726817400000|2024-09-20 07:30:00|17.64|17.56|17.64|17.56|17.69|17.61|17.64|17.56|115
1726817700000|2024-09-20 07:35:00|||||||||14
1726818000000|2024-09-20 07:40:00|||||||||4
1726818300000|2024-09-20 07:45:00|||||||||5
1726818600000|2024-09-20 07:50:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|165
1726818900000|2024-09-20 07:55:00|||||||||3
1726819200000|2024-09-20 08:00:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|20
1726819500000|2024-09-20 08:05:00|17.63|17.55|17.64|17.56|17.64|17.56|17.59|17.51|110
1726819800000|2024-09-20 08:10:00|||||||||32
1726820100000|2024-09-20 08:15:00|17.68|17.6|17.64|17.56|17.69|17.61|17.64|17.56|199
1726820400000|2024-09-20 08:20:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|36
1726820700000|2024-09-20 08:25:00|17.73|17.65|17.74|17.66|17.78|17.7|17.69|17.61|424
1726821000000|2024-09-20 08:30:00|||||||||3
1726821300000|2024-09-20 08:35:00|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|54
1726821600000|2024-09-20 08:40:00|||||||||3
1726821900000|2024-09-20 08:45:00|17.68|17.6|17.64|17.56|17.69|17.61|17.64|17.56|167
1726822200000|2024-09-20 08:50:00|17.66|17.58|17.68|17.6|17.68|17.6|17.64|17.56|55
1726822500000|2024-09-20 08:55:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|3
1726822800000|2024-09-20 09:00:00|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|300
1726823100000|2024-09-20 09:05:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|58
1726823400000|2024-09-20 09:10:00|17.71|17.63|17.73|17.65|17.73|17.65|17.68|17.6|57
1726823700000|2024-09-20 09:15:00|17.68|17.6|17.68|17.6|17.71|17.63|17.68|17.6|37
1726824000000|2024-09-20 09:20:00|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|15
1726824300000|2024-09-20 09:25:00|||||||||7
1726824600000|2024-09-20 09:30:00|||||||||12
1726824900000|2024-09-20 09:35:00|||||||||10
1726825200000|2024-09-20 09:40:00|||||||||24
1726825500000|2024-09-20 09:45:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|37
1726825800000|2024-09-20 09:50:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|84
1726826100000|2024-09-20 09:55:00|||||||||3
1726826400000|2024-09-20 10:00:00|||||||||3
1726826700000|2024-09-20 10:05:00|||||||||64
1726827000000|2024-09-20 10:10:00|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|70
1726827300000|2024-09-20 10:15:00|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|32
1726827600000|2024-09-20 10:20:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|13
1726827900000|2024-09-20 10:25:00|||||||||11
1726828200000|2024-09-20 10:30:00|||||||||6
1726828500000|2024-09-20 10:35:00|||||||||7
1726828800000|2024-09-20 10:40:00|||||||||4
1726829100000|2024-09-20 10:45:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|77
1726829400000|2024-09-20 10:50:00|||||||||26
1726829700000|2024-09-20 10:55:00|||||||||11
1726830000000|2024-09-20 11:00:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1726830300000|2024-09-20 11:05:00|||||||||4
1726830600000|2024-09-20 11:10:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|77
1726830900000|2024-09-20 11:15:00|||||||||383
1726831200000|2024-09-20 11:20:00|||||||||3
1726831500000|2024-09-20 11:25:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|49
1726831800000|2024-09-20 11:30:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|34
1726832100000|2024-09-20 11:35:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|20
1726832400000|2024-09-20 11:40:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|31
1726832700000|2024-09-20 11:45:00|||||||||5
1726833000000|2024-09-20 11:50:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|24
1726833300000|2024-09-20 11:55:00|||||||||4
1726833600000|2024-09-20 12:00:00|||||||||4
1726833900000|2024-09-20 12:05:00|17.58|17.5|17.63|17.55|17.63|17.55|17.58|17.5|17
1726834200000|2024-09-20 12:10:00|||||||||104
1726834500000|2024-09-20 12:15:00|||||||||17
1726834800000|2024-09-20 12:20:00|||||||||7
1726835100000|2024-09-20 12:25:00|17.58|17.5|17.63|17.55|17.63|17.55|17.58|17.5|217
1726835400000|2024-09-20 12:30:00|||||||||10
1726835700000|2024-09-20 12:35:00|||||||||16
1726836000000|2024-09-20 12:40:00|||||||||5
1726836300000|2024-09-20 12:45:00|17.68|17.6|17.66|17.58|17.68|17.6|17.63|17.55|162
1726836600000|2024-09-20 12:50:00|17.68|17.6|17.68|17.6|17.68|17.6|17.63|17.55|41
1726836900000|2024-09-20 12:55:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|125
1726837200000|2024-09-20 13:00:00|17.66|17.58|17.66|17.58|17.68|17.6|17.63|17.55|135
1726837500000|2024-09-20 13:05:00|17.63|17.55|17.63|17.55|17.68|17.6|17.63|17.55|166
1726837800000|2024-09-20 13:10:00|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|390
1726838100000|2024-09-20 13:15:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|270
1726838400000|2024-09-20 13:20:00|||||||||2
1726838700000|2024-09-20 13:25:00|||||||||10
1726839000000|2024-09-20 13:30:00|17.73|17.65|17.73|17.65|17.78|17.7|17.68|17.6|259
1726839300000|2024-09-20 13:35:00|17.68|17.6|17.73|17.65|17.78|17.7|17.68|17.6|297
1726839600000|2024-09-20 13:40:00|17.75|17.67|17.83|17.75|17.83|17.75|17.73|17.65|380
1726839900000|2024-09-20 13:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.83|17.75|440
1726840200000|2024-09-20 13:50:00|17.85|17.77|17.87|17.79|17.87|17.79|17.82|17.74|918
1726840500000|2024-09-20 13:55:00|17.83|17.75|17.87|17.79|17.88|17.8|17.83|17.75|71
1726840800000|2024-09-20 14:00:00|17.88|17.8|17.87|17.79|17.88|17.8|17.83|17.75|286
1726841100000|2024-09-20 14:05:00|17.83|17.75|17.83|17.75|17.87|17.79|17.78|17.7|351
1726841400000|2024-09-20 14:10:00|17.78|17.7|17.92|17.84|17.97|17.89|17.78|17.7|783
1726841700000|2024-09-20 14:15:00|17.93|17.85|17.83|17.75|17.93|17.85|17.83|17.75|299
1726842000000|2024-09-20 14:20:00|17.78|17.7|17.73|17.65|17.83|17.75|17.73|17.65|303
1726842300000|2024-09-20 14:25:00|17.78|17.7|17.78|17.7|17.78|17.7|17.73|17.65|236
1726842600000|2024-09-20 14:30:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|56
1726842900000|2024-09-20 14:35:00|17.78|17.7|17.78|17.7|17.78|17.7|17.73|17.65|331
1726843200000|2024-09-20 14:40:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|140
1726843500000|2024-09-20 14:45:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|71
1726843800000|2024-09-20 14:50:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|185
1726844100000|2024-09-20 14:55:00|||||||||28
1726844400000|2024-09-20 15:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|340
1726844700000|2024-09-20 15:05:00|17.78|17.7|17.78|17.7|17.83|17.75|17.78|17.7|162
1726845000000|2024-09-20 15:10:00|17.83|17.75|17.83|17.75|17.88|17.8|17.78|17.7|206
1726845300000|2024-09-20 15:15:00|17.85|17.77|17.88|17.8|17.93|17.85|17.83|17.75|655
1726845600000|2024-09-20 15:20:00|17.83|17.75|17.83|17.75|17.88|17.8|17.83|17.75|409
1726845900000|2024-09-20 15:25:00|||||||||71
1726846200000|2024-09-20 15:30:00|17.88|17.8|17.88|17.8|17.93|17.85|17.88|17.8|453
1726846800000|2024-09-20 15:40:00|17.83|17.75|17.73|17.65|17.83|17.75|17.73|17.65|512
1726847100000|2024-09-20 15:45:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|54
1726847400000|2024-09-20 15:50:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|58
1726847700000|2024-09-20 15:55:00|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|84
1726848000000|2024-09-20 16:00:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|7
1726848300000|2024-09-20 16:05:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1726849200000|2024-09-20 16:20:00|17.63|17.55|17.6|17.52|17.63|17.55|17.58|17.5|82
1726849500000|2024-09-20 16:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.6|17.52|0
1726849800000|2024-09-20 16:30:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1726850700000|2024-09-20 16:45:00|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|198
1726851300000|2024-09-20 16:55:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|85
1726851600000|2024-09-20 17:00:00|17.59|17.51|17.63|17.55|17.63|17.55|17.58|17.5|44
1726851900000|2024-09-20 17:05:00|17.59|17.51|17.59|17.51|17.61|17.53|17.58|17.5|10
1726852200000|2024-09-20 17:10:00|17.58|17.5|17.54|17.46|17.58|17.5|17.54|17.46|63
1726852500000|2024-09-20 17:15:00|17.58|17.5|17.58|17.5|17.58|17.5|17.54|17.46|24
1726852800000|2024-09-20 17:20:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1726853100000|2024-09-20 17:25:00|17.54|17.46|17.58|17.5|17.58|17.5|17.54|17.46|16
1726853400000|2024-09-20 17:30:00|17.54|17.46|17.54|17.46|17.58|17.5|17.54|17.46|19
1726853700000|2024-09-20 17:35:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1726854000000|2024-09-20 17:40:00|17.56|17.48|17.58|17.5|17.58|17.5|17.54|17.46|7
1726854300000|2024-09-20 17:45:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1726854600000|2024-09-20 17:50:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|54
1726854900000|2024-09-20 17:55:00|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|52
1726855200000|2024-09-20 18:00:00|17.69|17.61|17.78|17.7|17.79|17.71|17.69|17.61|105
1726855500000|2024-09-20 18:05:00|17.79|17.71|17.88|17.8|17.88|17.8|17.78|17.7|44
1726855800000|2024-09-20 18:10:00|17.86|17.78|17.84|17.76|17.88|17.8|17.83|17.75|35
1726856100000|2024-09-20 18:15:00|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|1
1726856400000|2024-09-20 18:20:00|17.84|17.76|17.84|17.76|17.88|17.8|17.83|17.75|11
1726856700000|2024-09-20 18:25:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|14
1726857000000|2024-09-20 18:30:00|17.91|17.83|17.91|17.83|17.93|17.85|17.88|17.8|12
1726857300000|2024-09-20 18:35:00|17.93|17.85|17.91|17.83|17.93|17.85|17.88|17.8|5
1726857600000|2024-09-20 18:40:00|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|59
1726857900000|2024-09-20 18:45:00|17.83|17.75|17.83|17.75|17.88|17.8|17.83|17.75|13
1726858200000|2024-09-20 18:50:00|17.81|17.73|17.78|17.7|17.81|17.73|17.76|17.68|2
1726858500000|2024-09-20 18:55:00|17.76|17.68|17.73|17.65|17.76|17.68|17.69|17.61|0
1726858800000|2024-09-20 19:00:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|15
1726859100000|2024-09-20 19:05:00|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|3
1726859400000|2024-09-20 19:10:00|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|13
1726859700000|2024-09-20 19:15:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|3
1726860000000|2024-09-20 19:20:00|17.66|17.58|17.68|17.6|17.68|17.6|17.59|17.51|56
1726860300000|2024-09-20 19:25:00|17.64|17.56|17.64|17.56|17.66|17.58|17.63|17.55|31
1726860600000|2024-09-20 19:30:00|17.66|17.58|17.73|17.65|17.73|17.65|17.64|17.56|16
1726860900000|2024-09-20 19:35:00|17.71|17.63|17.68|17.6|17.73|17.65|17.66|17.58|14
1726861200000|2024-09-20 19:40:00|17.66|17.58|17.68|17.6|17.68|17.6|17.64|17.56|9
1726861500000|2024-09-20 19:45:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|84
1726861800000|2024-09-20 19:50:00|17.71|17.63|17.71|17.63|17.73|17.65|17.68|17.6|65
1726862100000|2024-09-20 19:55:00|17.68|17.6|17.68|17.6|17.73|17.65|17.68|17.6|174
1727050500000|2024-09-23 00:15:00|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1727051100000|2024-09-23 00:25:00|17.82|17.52|17.86|17.56|17.86|17.56|17.79|17.49|0
1727051400000|2024-09-23 00:30:00|17.84|17.54|17.81|17.51|17.84|17.54|17.81|17.51|0
1727052300000|2024-09-23 00:45:00|17.8|17.5|17.75|17.45|17.8|17.5|17.75|17.45|0
1727052600000|2024-09-23 00:50:00|17.74|17.44|17.72|17.42|17.74|17.44|17.72|17.42|0
1727052900000|2024-09-23 00:55:00|17.67|17.37|17.67|17.37|17.67|17.38|17.63|17.37|0
1727053200000|2024-09-23 01:00:00|17.69|17.39|17.71|17.41|17.71|17.42|17.67|17.37|0
1727053500000|2024-09-23 01:05:00|17.69|17.39|17.67|17.37|17.69|17.39|17.67|17.37|0
1727053800000|2024-09-23 01:10:00|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1727054100000|2024-09-23 01:15:00|17.59|17.51|17.56|17.48|17.65|17.51|17.56|17.4|1
1727055000000|2024-09-23 01:30:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1727055300000|2024-09-23 01:35:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1727056500000|2024-09-23 01:55:00|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|1
1727058000000|2024-09-23 02:20:00|17.6|17.35|17.52|17.44|17.6|17.44|17.5|17.35|0
1727058600000|2024-09-23 02:30:00|17.54|17.46|17.47|17.39|17.54|17.46|17.47|17.39|1
1727058900000|2024-09-23 02:35:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|1
1727059200000|2024-09-23 02:40:00|17.53|17.45|17.53|17.45|17.54|17.46|17.52|17.44|102
1727059500000|2024-09-23 02:45:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727059800000|2024-09-23 02:50:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727060100000|2024-09-23 02:55:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727060400000|2024-09-23 03:00:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727060700000|2024-09-23 03:05:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727061000000|2024-09-23 03:10:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061300000|2024-09-23 03:15:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1727061600000|2024-09-23 03:20:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061900000|2024-09-23 03:25:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1727062200000|2024-09-23 03:30:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062500000|2024-09-23 03:35:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1727062800000|2024-09-23 03:40:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727063100000|2024-09-23 03:45:00|17.52|17.44|17.52|17.44|17.53|17.45|17.5|17.42|0
1727063400000|2024-09-23 03:50:00|17.53|17.45|17.54|17.46|17.58|17.5|17.52|17.44|1
1727063700000|2024-09-23 03:55:00|17.55|17.47|17.55|17.47|17.66|17.56|17.55|17.4|1
1727064000000|2024-09-23 04:00:00|17.57|17.49|17.56|17.48|17.66|17.51|17.52|17.4|4
1727064300000|2024-09-23 04:05:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1727064600000|2024-09-23 04:10:00|17.55|17.47|17.55|17.47|17.66|17.51|17.55|17.4|1
1727064900000|2024-09-23 04:15:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|1
1727065200000|2024-09-23 04:20:00|17.56|17.48|17.55|17.47|17.58|17.5|17.55|17.47|0
1727065500000|2024-09-23 04:25:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065800000|2024-09-23 04:30:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066100000|2024-09-23 04:35:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066400000|2024-09-23 04:40:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066700000|2024-09-23 04:45:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727067600000|2024-09-23 05:00:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727067900000|2024-09-23 05:05:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727068200000|2024-09-23 05:10:00|17.56|17.48|17.6|17.52|17.7|17.53|17.55|17.45|0
1727068500000|2024-09-23 05:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727068800000|2024-09-23 05:20:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1727069700000|2024-09-23 05:35:00|17.63|17.55|17.62|17.54|17.63|17.55|17.59|17.51|1
1727070000000|2024-09-23 05:40:00|17.65|17.57|17.6|17.52|17.68|17.6|17.6|17.52|5
1727070300000|2024-09-23 05:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.6|17.52|1
1727070600000|2024-09-23 05:50:00|17.65|17.57|17.63|17.55|17.66|17.58|17.63|17.55|4
1727070900000|2024-09-23 05:55:00|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|21
1727071200000|2024-09-23 06:00:00|17.66|17.58|17.66|17.58|17.67|17.59|17.64|17.56|14
1727071500000|2024-09-23 06:05:00|17.67|17.59|17.66|17.58|17.67|17.59|17.64|17.56|6
1727071800000|2024-09-23 06:10:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|8
1727072100000|2024-09-23 06:15:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|3
1727073300000|2024-09-23 06:35:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727074200000|2024-09-23 06:50:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727074500000|2024-09-23 06:55:00|17.67|17.59|17.66|17.58|17.71|17.63|17.66|17.58|4
1727074800000|2024-09-23 07:00:00|17.67|17.59|17.76|17.68|17.81|17.73|17.67|17.59|65
1727075100000|2024-09-23 07:05:00|17.77|17.69|17.86|17.78|17.86|17.78|17.77|17.69|20
1727075400000|2024-09-23 07:10:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|43
1727075700000|2024-09-23 07:15:00|17.96|17.88|17.95|17.87|18.05|17.97|17.95|17.87|575
1727076000000|2024-09-23 07:20:00|17.99|17.91|17.9|17.82|17.99|17.91|17.9|17.82|97
1727076300000|2024-09-23 07:25:00|17.86|17.78|17.8|17.72|17.86|17.78|17.8|17.72|168
1727076600000|2024-09-23 07:30:00|17.85|17.77|17.83|17.75|17.85|17.77|17.76|17.68|43
1727076900000|2024-09-23 07:35:00|17.8|17.72|17.75|17.67|17.81|17.73|17.75|17.67|24
1727077200000|2024-09-23 07:40:00|17.76|17.68|17.8|17.72|17.85|17.77|17.75|17.67|6
1727077500000|2024-09-23 07:45:00|17.82|17.74|17.8|17.72|17.85|17.77|17.76|17.68|81
1727077800000|2024-09-23 07:50:00|17.78|17.7|17.76|17.68|17.8|17.72|17.76|17.68|27
1727078100000|2024-09-23 07:55:00|17.78|17.7|17.73|17.65|17.8|17.72|17.71|17.63|69
1727078400000|2024-09-23 08:00:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|41
1727078700000|2024-09-23 08:05:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|10
1727079000000|2024-09-23 08:10:00|17.8|17.72|17.81|17.73|17.85|17.77|17.76|17.68|105
1727079300000|2024-09-23 08:15:00|17.8|17.72|17.77|17.69|17.85|17.77|17.77|17.69|35
1727079900000|2024-09-23 08:25:00|17.74|17.66|17.76|17.68|17.77|17.69|17.74|17.66|29
1727080200000|2024-09-23 08:30:00|17.77|17.69|17.81|17.73|17.81|17.73|17.76|17.68|47
1727080500000|2024-09-23 08:35:00|17.85|17.77|17.86|17.78|17.86|17.78|17.81|17.73|67
1727080800000|2024-09-23 08:40:00|17.88|17.8|17.86|17.78|17.9|17.82|17.83|17.75|90
1727081100000|2024-09-23 08:45:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|68
1727081400000|2024-09-23 08:50:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|128
1727081700000|2024-09-23 08:55:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|3
1727082000000|2024-09-23 09:00:00|17.84|17.76|17.86|17.78|17.86|17.78|17.82|17.74|53
1727082300000|2024-09-23 09:05:00|17.82|17.74|17.82|17.74|17.86|17.78|17.82|17.74|32
1727082600000|2024-09-23 09:10:00|17.77|17.69|17.82|17.74|17.86|17.78|17.77|17.69|592
1727082900000|2024-09-23 09:15:00|17.84|17.76|17.89|17.81|17.91|17.83|17.82|17.74|31
1727083200000|2024-09-23 09:20:00|17.91|17.83|17.82|17.74|17.92|17.84|17.82|17.74|42
1727083500000|2024-09-23 09:25:00|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|26
1727084100000|2024-09-23 09:35:00|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|29
1727084700000|2024-09-23 09:45:00|17.81|17.73|17.77|17.69|17.82|17.74|17.77|17.69|55
1727085000000|2024-09-23 09:50:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727085900000|2024-09-23 10:05:00|||||||||190
1727086200000|2024-09-23 10:10:00|||||||||59
1727086500000|2024-09-23 10:15:00|||||||||5
1727086800000|2024-09-23 10:20:00|||||||||69
1727087100000|2024-09-23 10:25:00|||||||||3
1727087400000|2024-09-23 10:30:00|17.73|17.65|17.77|17.69|17.77|17.69|17.72|17.64|17
1727087700000|2024-09-23 10:35:00|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|79
1727088000000|2024-09-23 10:40:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|11
1727088900000|2024-09-23 10:55:00|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|1
1727089200000|2024-09-23 11:00:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|9
1727089500000|2024-09-23 11:05:00|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|20
1727089800000|2024-09-23 11:10:00|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1727090100000|2024-09-23 11:15:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|38
1727090400000|2024-09-23 11:20:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|21
1727090700000|2024-09-23 11:25:00|17.72|17.64|17.71|17.63|17.76|17.68|17.71|17.63|98
1727091000000|2024-09-23 11:30:00|17.72|17.64|17.72|17.64|17.76|17.68|17.71|17.63|92
1727091300000|2024-09-23 11:35:00|17.71|17.63|17.71|17.63|17.76|17.68|17.71|17.63|15
1727091600000|2024-09-23 11:40:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|12
1727091900000|2024-09-23 11:45:00|17.67|17.59|17.67|17.59|17.71|17.63|17.66|17.58|28
1727092200000|2024-09-23 11:50:00|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|19
1727092500000|2024-09-23 11:55:00|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|22
1727092800000|2024-09-23 12:00:00|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|8
1727093100000|2024-09-23 12:05:00|||||||||4
1727093400000|2024-09-23 12:10:00|||||||||287
1727093700000|2024-09-23 12:15:00|||||||||18
1727094000000|2024-09-23 12:20:00|17.66|17.58|17.62|17.54|17.67|17.59|17.62|17.54|113
1727094300000|2024-09-23 12:25:00|||||||||3
1727094600000|2024-09-23 12:30:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|2
1727094900000|2024-09-23 12:35:00|||||||||9
1727095200000|2024-09-23 12:40:00|||||||||5
1727095500000|2024-09-23 12:45:00|||||||||7
1727095800000|2024-09-23 12:50:00|||||||||9
1727096100000|2024-09-23 12:55:00|17.64|17.56|17.57|17.49|17.66|17.58|17.57|17.49|389
1727096400000|2024-09-23 13:00:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|77
1727096700000|2024-09-23 13:05:00|||||||||31
1727097000000|2024-09-23 13:10:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|217
1727097300000|2024-09-23 13:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|10
1727097600000|2024-09-23 13:20:00|||||||||9
1727097900000|2024-09-23 13:25:00|||||||||15
1727098200000|2024-09-23 13:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.62|17.54|212
1727098500000|2024-09-23 13:35:00|17.66|17.58|17.67|17.59|17.67|17.59|17.62|17.54|197
1727098800000|2024-09-23 13:40:00|17.66|17.58|17.66|17.58|17.67|17.59|17.62|17.54|187
1727099100000|2024-09-23 13:45:00|17.67|17.59|17.66|17.58|17.76|17.68|17.64|17.56|438
1727099400000|2024-09-23 13:50:00|17.62|17.54|17.67|17.59|17.67|17.59|17.62|17.54|115
1727099700000|2024-09-23 13:55:00|17.66|17.58|17.71|17.63|17.71|17.63|17.66|17.58|58
1727100000000|2024-09-23 14:00:00|17.69|17.61|17.67|17.59|17.72|17.64|17.62|17.54|318
1727100300000|2024-09-23 14:05:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|510
1727100600000|2024-09-23 14:10:00|17.67|17.59|17.71|17.63|17.71|17.63|17.66|17.58|193
1727100900000|2024-09-23 14:15:00|17.67|17.59|17.62|17.54|17.71|17.63|17.62|17.54|186
1727101200000|2024-09-23 14:20:00|17.6|17.52|17.58|17.5|17.62|17.54|17.57|17.49|1024
1727101500000|2024-09-23 14:25:00|17.6|17.52|17.63|17.55|17.63|17.55|17.58|17.5|59
1727101800000|2024-09-23 14:30:00|17.65|17.57|17.72|17.64|17.72|17.64|17.63|17.55|162
1727102100000|2024-09-23 14:35:00|17.76|17.68|17.77|17.69|17.77|17.69|17.71|17.63|74
1727102400000|2024-09-23 14:40:00|17.76|17.68|17.71|17.63|17.76|17.68|17.67|17.59|151
1727102700000|2024-09-23 14:45:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|49
1727103000000|2024-09-23 14:50:00|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|39
1727103300000|2024-09-23 14:55:00|17.72|17.64|17.71|17.63|17.72|17.64|17.67|17.59|226
1727103600000|2024-09-23 15:00:00|17.74|17.66|17.81|17.73|17.81|17.73|17.74|17.66|161
1727103900000|2024-09-23 15:05:00|17.82|17.74|17.84|17.76|17.85|17.77|17.81|17.73|1032
1727104200000|2024-09-23 15:10:00|17.81|17.73|17.81|17.73|17.84|17.76|17.79|17.71|391
1727104500000|2024-09-23 15:15:00|17.8|17.72|17.84|17.76|17.86|17.78|17.76|17.68|954
1727104800000|2024-09-23 15:20:00|17.81|17.73|17.77|17.69|17.84|17.76|17.77|17.69|1737
1727105100000|2024-09-23 15:25:00|17.79|17.71|17.81|17.73|17.81|17.73|17.77|17.69|139
1727105400000|2024-09-23 15:30:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|132
1727105700000|2024-09-23 15:35:00|17.77|17.69|17.77|17.69|17.81|17.73|17.76|17.68|94
1727106000000|2024-09-23 15:40:00|17.79|17.71|17.81|17.73|17.81|17.73|17.77|17.69|19
1727106300000|2024-09-23 15:45:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727106900000|2024-09-23 15:55:00|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|146
1727107200000|2024-09-23 16:00:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727107800000|2024-09-23 16:10:00|17.91|17.83|17.91|17.83|17.94|17.86|17.89|17.81|324
1727108100000|2024-09-23 16:15:00|17.95|17.87|17.86|17.78|17.95|17.87|17.86|17.78|57
1727108400000|2024-09-23 16:20:00|17.87|17.79|17.86|17.78|17.91|17.83|17.86|17.78|13
1727108700000|2024-09-23 16:25:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|37
1727109000000|2024-09-23 16:30:00|17.84|17.76|17.81|17.73|17.86|17.78|17.81|17.73|23
1727109300000|2024-09-23 16:35:00|17.82|17.74|17.86|17.78|17.87|17.79|17.81|17.73|480
1727109600000|2024-09-23 16:40:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727109900000|2024-09-23 16:45:00|17.87|17.79|17.84|17.76|17.91|17.83|17.82|17.74|35
1727110200000|2024-09-23 16:50:00|17.86|17.78|17.86|17.78|17.87|17.79|17.84|17.76|1
1727110500000|2024-09-23 16:55:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|1
1727110800000|2024-09-23 17:00:00|17.87|17.79|17.91|17.83|17.91|17.83|17.86|17.78|24
1727111100000|2024-09-23 17:05:00|17.87|17.79|17.86|17.78|17.91|17.83|17.86|17.78|10
1727111400000|2024-09-23 17:10:00|17.87|17.79|17.91|17.83|17.91|17.83|17.86|17.78|1
1727111700000|2024-09-23 17:15:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|11
1727112000000|2024-09-23 17:20:00|17.89|17.81|17.96|17.88|17.96|17.88|17.89|17.81|6
1727112300000|2024-09-23 17:25:00|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|69
1727112600000|2024-09-23 17:30:00|17.89|17.81|17.86|17.78|17.91|17.83|17.86|17.78|27
1727112900000|2024-09-23 17:35:00|17.87|17.79|17.9|17.82|17.91|17.83|17.87|17.79|23
1727113200000|2024-09-23 17:40:00|17.89|17.81|17.9|17.82|17.9|17.82|17.87|17.79|4
1727113500000|2024-09-23 17:45:00|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|0
1727113800000|2024-09-23 17:50:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727114100000|2024-09-23 17:55:00|17.9|17.82|17.85|17.77|17.9|17.82|17.85|17.77|6
1727114400000|2024-09-23 18:00:00|17.84|17.76|17.85|17.77|17.85|17.77|17.82|17.74|19
1727114700000|2024-09-23 18:05:00|17.87|17.79|17.8|17.72|17.9|17.82|17.8|17.72|0
1727115000000|2024-09-23 18:10:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1727115900000|2024-09-23 18:25:00|17.81|17.73|17.8|17.72|17.85|17.77|17.8|17.72|4
1727116200000|2024-09-23 18:30:00|17.81|17.73|17.8|17.72|17.82|17.74|17.8|17.72|0
1727116500000|2024-09-23 18:35:00|17.81|17.73|17.8|17.72|17.82|17.74|17.8|17.72|0
1727117100000|2024-09-23 18:45:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1727117700000|2024-09-23 18:55:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1727118000000|2024-09-23 19:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|4
1727118300000|2024-09-23 19:05:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|11
1727118600000|2024-09-23 19:10:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1727118900000|2024-09-23 19:15:00|17.77|17.69|17.76|17.68|17.77|17.69|17.75|17.67|17
1727119200000|2024-09-23 19:20:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727119800000|2024-09-23 19:30:00|17.76|17.68|17.72|17.64|17.77|17.69|17.72|17.64|5
1727120100000|2024-09-23 19:35:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|3
1727120400000|2024-09-23 19:40:00|17.74|17.66|17.75|17.67|17.77|17.69|17.72|17.64|4
1727120700000|2024-09-23 19:45:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1727121000000|2024-09-23 19:50:00|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|44
1727121300000|2024-09-23 19:55:00|17.77|17.69|17.85|17.77|17.85|17.77|17.77|17.69|58
1727136900000|2024-09-24 00:15:00|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|0
1727137200000|2024-09-24 00:20:00|17.92|17.62|17.85|17.77|17.93|17.77|17.82|17.62|0
1727137800000|2024-09-24 00:30:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727138100000|2024-09-24 00:35:00|17.94|17.86|17.94|17.69|17.94|17.86|17.94|17.69|2
1727139600000|2024-09-24 01:00:00|17.92|17.67|17.92|17.67|17.92|17.67|17.91|17.66|0
1727139900000|2024-09-24 01:05:00|17.91|17.66|17.83|17.75|17.91|17.75|17.82|17.64|0
1727140200000|2024-09-24 01:10:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727142300000|2024-09-24 01:45:00|17.83|17.75|17.94|17.69|17.94|17.75|17.83|17.69|0
1727142600000|2024-09-24 01:50:00|17.98|17.73|17.97|17.72|17.98|17.73|17.97|17.72|0
1727143200000|2024-09-24 02:00:00|17.87|17.79|18.04|17.79|18.04|17.8|17.87|17.69|0
1727143500000|2024-09-24 02:05:00|17.99|17.74|18.01|17.93|18.04|17.93|17.96|17.74|0
1727143800000|2024-09-24 02:10:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1727145900000|2024-09-24 02:45:00|18.02|17.94|18.01|17.93|18.02|17.94|18|17.92|0
1727146200000|2024-09-24 02:50:00|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1727147700000|2024-09-24 03:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727148000000|2024-09-24 03:20:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|3
1727148600000|2024-09-24 03:30:00|18.01|17.76|17.99|17.74|18.04|17.79|17.99|17.74|0
1727148900000|2024-09-24 03:35:00|18.01|17.76|17.99|17.74|18.01|17.81|17.87|17.74|1
1727149200000|2024-09-24 03:40:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1727149500000|2024-09-24 03:45:00|17.99|17.74|17.86|17.78|17.99|17.8|17.86|17.69|0
1727149800000|2024-09-24 03:50:00|17.87|17.79|17.87|17.79|17.98|17.8|17.87|17.72|0
1727150400000|2024-09-24 04:00:00|17.93|17.68|17.98|17.73|17.98|17.79|17.86|17.68|0
1727150700000|2024-09-24 04:05:00|17.87|17.79|17.86|17.78|17.93|17.79|17.86|17.68|0
1727151000000|2024-09-24 04:10:00|17.87|17.79|17.83|17.75|17.93|17.8|17.83|17.68|0
1727151600000|2024-09-24 04:20:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727151900000|2024-09-24 04:25:00|17.91|17.66|17.89|17.64|17.93|17.68|17.89|17.64|0
1727152200000|2024-09-24 04:30:00|17.83|17.75|17.89|17.64|17.89|17.75|17.83|17.64|0
1727152500000|2024-09-24 04:35:00|17.83|17.75|17.89|17.64|17.89|17.75|17.83|17.64|0
1727153100000|2024-09-24 04:45:00|17.83|17.75|17.78|17.7|17.89|17.75|17.78|17.64|0
1727153400000|2024-09-24 04:50:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1727153700000|2024-09-24 04:55:00|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1727154000000|2024-09-24 05:00:00|17.73|17.65|17.74|17.66|17.74|17.66|17.71|17.63|0
1727154300000|2024-09-24 05:05:00|17.73|17.65|17.71|17.63|17.74|17.66|17.71|17.63|0
1727154600000|2024-09-24 05:10:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|18
1727155500000|2024-09-24 05:25:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1727156100000|2024-09-24 05:35:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|1
1727156700000|2024-09-24 05:45:00|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|3
1727157000000|2024-09-24 05:50:00|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|0
1727157300000|2024-09-24 05:55:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1727157600000|2024-09-24 06:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.68|17.6|8
1727158200000|2024-09-24 06:10:00|||||||||9
1727158500000|2024-09-24 06:15:00|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|22
1727158800000|2024-09-24 06:20:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|5
1727159100000|2024-09-24 06:25:00|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|37
1727159400000|2024-09-24 06:30:00|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|47
1727159700000|2024-09-24 06:35:00|17.59|17.51|17.57|17.49|17.62|17.54|17.57|17.49|40
1727160000000|2024-09-24 06:40:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|4
1727160300000|2024-09-24 06:45:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|2
1727160600000|2024-09-24 06:50:00|17.53|17.45|17.51|17.43|17.53|17.45|17.49|17.41|36
1727160900000|2024-09-24 06:55:00|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|82
1727161200000|2024-09-24 07:00:00|17.48|17.4|17.53|17.45|17.53|17.45|17.48|17.4|45
1727161500000|2024-09-24 07:05:00|17.48|17.4|17.48|17.4|17.51|17.43|17.48|17.4|251
1727161800000|2024-09-24 07:10:00|17.51|17.43|17.53|17.45|17.53|17.45|17.48|17.4|50
1727162100000|2024-09-24 07:15:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|163
1727162400000|2024-09-24 07:20:00|17.53|17.45|17.61|17.53|17.61|17.53|17.53|17.45|83
1727162700000|2024-09-24 07:25:00|17.58|17.5|17.77|17.69|17.8|17.72|17.58|17.5|711
1727163000000|2024-09-24 07:30:00|17.79|17.71|17.75|17.67|17.8|17.72|17.75|17.67|201
1727163300000|2024-09-24 07:35:00|17.7|17.62|17.7|17.62|17.7|17.62|17.66|17.58|98
1727163600000|2024-09-24 07:40:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|5
1727163900000|2024-09-24 07:45:00|17.68|17.6|17.66|17.58|17.7|17.62|17.66|17.58|33
1727164200000|2024-09-24 07:50:00|||||||||1
1727164500000|2024-09-24 07:55:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|43
1727164800000|2024-09-24 08:00:00|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|171
1727165100000|2024-09-24 08:05:00|17.56|17.48|17.56|17.48|17.57|17.49|17.53|17.45|289
1727165400000|2024-09-24 08:10:00|17.53|17.45|17.51|17.43|17.56|17.48|17.48|17.4|1086
1727165700000|2024-09-24 08:15:00|17.53|17.45|17.53|17.45|17.56|17.48|17.52|17.44|103
1727166000000|2024-09-24 08:20:00|17.52|17.44|17.53|17.45|17.53|17.45|17.51|17.43|12
1727166300000|2024-09-24 08:25:00|17.51|17.43|17.52|17.44|17.53|17.45|17.48|17.4|344
1727166600000|2024-09-24 08:30:00|17.51|17.43|17.56|17.48|17.56|17.48|17.51|17.43|188
1727166900000|2024-09-24 08:35:00|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|10
1727167200000|2024-09-24 08:40:00|17.61|17.53|17.61|17.53|17.61|17.53|17.56|17.48|42
1727167500000|2024-09-24 08:45:00|17.63|17.55|17.61|17.53|17.63|17.55|17.56|17.48|2422
1727167800000|2024-09-24 08:50:00|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|44
1727168100000|2024-09-24 08:55:00|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1727168400000|2024-09-24 09:00:00|17.6|17.52|17.56|17.48|17.61|17.53|17.56|17.48|552
1727168700000|2024-09-24 09:05:00|||||||||8
1727169000000|2024-09-24 09:10:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|17
1727169300000|2024-09-24 09:15:00|17.57|17.49|17.56|17.48|17.58|17.5|17.56|17.48|34
1727169600000|2024-09-24 09:20:00|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|284
1727169900000|2024-09-24 09:25:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|46
1727170200000|2024-09-24 09:30:00|17.57|17.49|17.56|17.48|17.6|17.52|17.56|17.48|193
1727170500000|2024-09-24 09:35:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|1
1727170800000|2024-09-24 09:40:00|17.56|17.48|17.56|17.48|17.56|17.48|17.53|17.45|45
1727171100000|2024-09-24 09:45:00|||||||||16
1727171400000|2024-09-24 09:50:00|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|22
1727171700000|2024-09-24 09:55:00|||||||||5
1727172000000|2024-09-24 10:00:00|17.53|17.45|17.53|17.45|17.56|17.48|17.53|17.45|99
1727172300000|2024-09-24 10:05:00|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|295
1727172600000|2024-09-24 10:10:00|17.52|17.44|17.51|17.43|17.53|17.45|17.49|17.41|21
1727172900000|2024-09-24 10:15:00|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|221
1727173200000|2024-09-24 10:20:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|9
1727173500000|2024-09-24 10:25:00|||||||||1
1727173800000|2024-09-24 10:30:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|18
1727174400000|2024-09-24 10:40:00|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|182
1727174700000|2024-09-24 10:45:00|17.48|17.4|17.51|17.43|17.51|17.43|17.46|17.38|38
1727175000000|2024-09-24 10:50:00|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|10
1727175300000|2024-09-24 10:55:00|17.49|17.41|17.51|17.43|17.51|17.43|17.48|17.4|16
1727175600000|2024-09-24 11:00:00|17.53|17.45|17.61|17.53|17.63|17.55|17.53|17.45|181
1727175900000|2024-09-24 11:05:00|17.63|17.55|17.65|17.57|17.65|17.57|17.61|17.53|34
1727176200000|2024-09-24 11:10:00|17.63|17.55|17.61|17.53|17.65|17.57|17.61|17.53|79
1727176500000|2024-09-24 11:15:00|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|9
1727176800000|2024-09-24 11:20:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|1
1727177100000|2024-09-24 11:25:00|||||||||6
1727177400000|2024-09-24 11:30:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|72
1727177700000|2024-09-24 11:35:00|||||||||1
1727178000000|2024-09-24 11:40:00|17.58|17.5|17.6|17.52|17.6|17.52|17.55|17.47|86
1727178600000|2024-09-24 11:50:00|17.63|17.55|17.65|17.57|17.65|17.57|17.6|17.52|65
1727178900000|2024-09-24 11:55:00|||||||||44
1727179200000|2024-09-24 12:00:00|17.64|17.56|17.6|17.52|17.65|17.57|17.6|17.52|59
1727179500000|2024-09-24 12:05:00|17.62|17.54|17.63|17.55|17.63|17.55|17.6|17.52|18
1727179800000|2024-09-24 12:10:00|17.65|17.57|17.6|17.52|17.65|17.57|17.6|17.52|27
1727180100000|2024-09-24 12:15:00|17.62|17.54|17.63|17.55|17.65|17.57|17.6|17.52|16
1727180400000|2024-09-24 12:20:00|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|15
1727180700000|2024-09-24 12:25:00|17.64|17.56|17.63|17.55|17.67|17.59|17.63|17.55|36
1727181000000|2024-09-24 12:30:00|17.64|17.56|17.68|17.6|17.68|17.6|17.63|17.55|50
1727181300000|2024-09-24 12:35:00|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|92
1727181600000|2024-09-24 12:40:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|12
1727181900000|2024-09-24 12:45:00|17.64|17.56|17.64|17.56|17.65|17.57|17.63|17.55|3
1727182200000|2024-09-24 12:50:00|17.65|17.57|17.64|17.56|17.65|17.57|17.63|17.55|1
1727182500000|2024-09-24 12:55:00|17.65|17.57|17.6|17.52|17.65|17.57|17.6|17.52|6
1727182800000|2024-09-24 13:00:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|2
1727183100000|2024-09-24 13:05:00|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|185
1727183400000|2024-09-24 13:10:00|17.59|17.51|17.58|17.5|17.59|17.51|17.55|17.47|25
1727183700000|2024-09-24 13:15:00|||||||||8
1727184000000|2024-09-24 13:20:00|||||||||4
1727184300000|2024-09-24 13:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|194
1727184600000|2024-09-24 13:30:00|17.62|17.54|17.58|17.5|17.63|17.55|17.58|17.5|100
1727184900000|2024-09-24 13:35:00|17.57|17.49|17.58|17.5|17.58|17.5|17.53|17.45|255
1727185200000|2024-09-24 13:40:00|17.55|17.47|17.53|17.45|17.58|17.5|17.53|17.45|97
1727185500000|2024-09-24 13:45:00|17.5|17.42|17.53|17.45|17.53|17.45|17.48|17.4|177
1727185800000|2024-09-24 13:50:00|17.54|17.46|17.57|17.49|17.58|17.5|17.53|17.45|257
1727186100000|2024-09-24 13:55:00|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|107
1727186400000|2024-09-24 14:00:00|17.66|17.58|17.79|17.71|17.84|17.76|17.66|17.58|1126
1727186700000|2024-09-24 14:05:00|17.8|17.72|17.71|17.63|17.8|17.72|17.71|17.63|306
1727187000000|2024-09-24 14:10:00|17.74|17.66|17.72|17.64|17.76|17.68|17.66|17.58|628
1727187300000|2024-09-24 14:15:00|17.71|17.63|17.77|17.69|17.79|17.71|17.71|17.63|112
1727187600000|2024-09-24 14:20:00|17.76|17.68|17.86|17.78|17.86|17.78|17.74|17.66|554
1727187900000|2024-09-24 14:25:00|17.85|17.77|17.89|17.81|17.91|17.83|17.81|17.73|301
1727188200000|2024-09-24 14:30:00|17.86|17.78|17.99|17.91|17.99|17.91|17.85|17.77|471
1727188500000|2024-09-24 14:35:00|18.03|17.95|18.17|18.09|18.18|18.1|17.99|17.91|868
1727188800000|2024-09-24 14:40:00|18.22|18.14|18.03|17.95|18.22|18.14|17.99|17.91|1033
1727189100000|2024-09-24 14:45:00|17.99|17.91|17.94|17.86|18.01|17.93|17.92|17.84|131
1727189400000|2024-09-24 14:50:00|17.91|17.83|17.89|17.81|17.92|17.84|17.86|17.78|446
1727189700000|2024-09-24 14:55:00|17.87|17.79|17.81|17.73|17.89|17.81|17.81|17.73|144
1727190000000|2024-09-24 15:00:00|17.82|17.74|17.72|17.64|17.82|17.74|17.72|17.64|264
1727190300000|2024-09-24 15:05:00|17.68|17.6|17.67|17.59|17.72|17.64|17.67|17.59|154
1727190600000|2024-09-24 15:10:00|17.65|17.57|17.67|17.59|17.68|17.6|17.62|17.54|76
1727190900000|2024-09-24 15:15:00|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|3
1727191200000|2024-09-24 15:20:00|17.67|17.59|17.68|17.6|17.68|17.6|17.65|17.57|41
1727191500000|2024-09-24 15:25:00|17.69|17.61|17.68|17.6|17.73|17.65|17.68|17.6|429
1727191800000|2024-09-24 15:30:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|10
1727192100000|2024-09-24 15:35:00|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|27
1727192400000|2024-09-24 15:40:00|||||||||40
1727192700000|2024-09-24 15:45:00|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|110
1727193000000|2024-09-24 15:50:00|17.63|17.55|17.63|17.55|17.68|17.6|17.63|17.55|75
1727193300000|2024-09-24 15:55:00|17.68|17.6|17.72|17.64|17.73|17.65|17.68|17.6|28
1727193600000|2024-09-24 16:00:00|17.7|17.62|17.68|17.6|17.72|17.64|17.68|17.6|40
1727193900000|2024-09-24 16:05:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|75
1727194200000|2024-09-24 16:10:00|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|4
1727194500000|2024-09-24 16:15:00|17.73|17.65|17.77|17.69|17.77|17.69|17.72|17.64|53
1727195100000|2024-09-24 16:25:00|||||||||1
1727195400000|2024-09-24 16:30:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|19
1727196300000|2024-09-24 16:45:00|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|55
1727196600000|2024-09-24 16:50:00|17.77|17.69|17.77|17.69|17.77|17.69|17.73|17.65|3
1727196900000|2024-09-24 16:55:00|17.75|17.67|17.82|17.74|17.82|17.74|17.75|17.67|25
1727197500000|2024-09-24 17:05:00|17.8|17.72|17.87|17.79|17.87|17.79|17.77|17.69|113
1727197800000|2024-09-24 17:10:00|17.82|17.74|17.77|17.69|17.87|17.79|17.77|17.69|86
1727198100000|2024-09-24 17:15:00|17.73|17.65|17.82|17.74|17.82|17.74|17.73|17.65|16
1727198700000|2024-09-24 17:25:00|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|16
1727199000000|2024-09-24 17:30:00|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|0
1727199300000|2024-09-24 17:35:00|17.7|17.62|17.77|17.69|17.78|17.7|17.7|17.62|3
1727199600000|2024-09-24 17:40:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727199900000|2024-09-24 17:45:00|17.78|17.7|17.8|17.72|17.82|17.74|17.78|17.7|2
1727200200000|2024-09-24 17:50:00|17.82|17.74|17.75|17.67|17.82|17.74|17.73|17.65|2
1727200500000|2024-09-24 17:55:00|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|19
1727200800000|2024-09-24 18:00:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1727201100000|2024-09-24 18:05:00|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|16
1727201400000|2024-09-24 18:10:00|17.77|17.69|17.77|17.69|17.78|17.7|17.75|17.67|17
1727201700000|2024-09-24 18:15:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|1
1727202000000|2024-09-24 18:20:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|7
1727202600000|2024-09-24 18:30:00|17.82|17.74|17.73|17.65|17.82|17.74|17.73|17.65|42
1727202900000|2024-09-24 18:35:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|17
1727203800000|2024-09-24 18:50:00|||||||||2
1727204100000|2024-09-24 18:55:00|17.72|17.64|17.73|17.65|17.73|17.65|17.68|17.6|35
1727204400000|2024-09-24 19:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|4
1727205000000|2024-09-24 19:10:00|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|17
1727206200000|2024-09-24 19:30:00|||||||||7
1727206500000|2024-09-24 19:35:00|17.68|17.6|17.72|17.64|17.72|17.64|17.67|17.59|26
1727206800000|2024-09-24 19:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|0
1727207100000|2024-09-24 19:45:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|6
1727207400000|2024-09-24 19:50:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|1
1727207700000|2024-09-24 19:55:00|17.73|17.65|17.75|17.67|17.77|17.69|17.7|17.62|25
1727223300000|2024-09-25 00:15:00|17.97|17.61|17.91|17.61|17.97|17.61|17.91|17.61|0
1727223600000|2024-09-25 00:20:00|17.93|17.63|17.93|17.63|17.95|17.65|17.93|17.63|0
1727224500000|2024-09-25 00:35:00|17.92|17.67|17.95|17.65|17.95|17.67|17.92|17.63|0
1727226000000|2024-09-25 01:00:00|17.9||17.95||17.95||17.9||0
1727226900000|2024-09-25 01:15:00|17.98|17.68|17.95|17.7|17.99|17.7|17.95|17.68|0
1727228100000|2024-09-25 01:35:00|17.99|17.69|17.95|17.7|17.99|17.7|17.95|17.69|0
1727228400000|2024-09-25 01:40:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727228700000|2024-09-25 01:45:00|17.92|17.67|17.89|17.64|17.95|17.7|17.89|17.64|0
1727229000000|2024-09-25 01:50:00|17.9|17.65|17.88|17.63|17.92|17.67|17.88|17.63|0
1727229600000|2024-09-25 02:00:00|17.77|17.69|17.77|17.69|17.87|17.69|17.77|17.62|0
1727229900000|2024-09-25 02:05:00|17.87|17.62|17.88|17.63|17.88|17.69|17.77|17.62|0
1727230500000|2024-09-25 02:15:00|17.77|17.69|17.88|17.63|17.88|17.69|17.77|17.63|0
1727231700000|2024-09-25 02:35:00|17.77|17.69|17.88|17.63|17.88|17.69|17.77|17.62|0
1727232300000|2024-09-25 02:45:00|17.77|17.69|17.88|17.63|17.88|17.69|17.77|17.62|0
1727233800000|2024-09-25 03:10:00|17.77|17.69|17.88|17.63|17.88|17.69|17.77|17.63|0
1727234100000|2024-09-25 03:15:00|17.77|17.69|17.77|17.69|17.88|17.69|17.77|17.63|0
1727234400000|2024-09-25 03:20:00|17.88|17.63|17.77|17.69|17.88|17.69|17.77|17.63|0
1727234700000|2024-09-25 03:25:00|17.87|17.62|17.77|17.69|17.88|17.69|17.77|17.62|0
1727235000000|2024-09-25 03:30:00|17.87|17.62|17.77|17.69|17.88|17.69|17.77|17.62|0
1727235300000|2024-09-25 03:35:00|17.88|17.63|17.81|17.73|17.88|17.73|17.81|17.63|0
1727235600000|2024-09-25 03:40:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727235900000|2024-09-25 03:45:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727236200000|2024-09-25 03:50:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727236500000|2024-09-25 03:55:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727236800000|2024-09-25 04:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727237400000|2024-09-25 04:10:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727237700000|2024-09-25 04:15:00|17.81|17.73|17.81|17.73|17.83|17.75|17.79|17.71|0
1727238000000|2024-09-25 04:20:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727238300000|2024-09-25 04:25:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1727238600000|2024-09-25 04:30:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727238900000|2024-09-25 04:35:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1727239200000|2024-09-25 04:40:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|0
1727239500000|2024-09-25 04:45:00|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1727239800000|2024-09-25 04:50:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1727241000000|2024-09-25 05:10:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1727241300000|2024-09-25 05:15:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1727241600000|2024-09-25 05:20:00|17.88|17.8|17.86|17.78|17.91|17.83|17.84|17.76|21
1727241900000|2024-09-25 05:25:00|17.87|17.79|17.86|17.78|17.87|17.79|17.83|17.75|0
1727242200000|2024-09-25 05:30:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1727242500000|2024-09-25 05:35:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1727242800000|2024-09-25 05:40:00|17.86|17.78|17.96|17.71|17.96|17.78|17.85|17.71|0
1727243100000|2024-09-25 05:45:00|17.98|17.73|17.98|17.73|17.99|17.74|17.96|17.71|0
1727243400000|2024-09-25 05:50:00|17.99|17.74|17.9|17.82|18.01|17.83|17.9|17.72|0
1727243700000|2024-09-25 05:55:00|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|3
1727244000000|2024-09-25 06:00:00|17.87|17.79|17.82|17.74|17.87|17.79|17.81|17.73|17
1727244300000|2024-09-25 06:05:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1727244600000|2024-09-25 06:10:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|2
1727244900000|2024-09-25 06:15:00|17.83|17.75|17.87|17.79|17.87|17.79|17.82|17.74|2
1727245200000|2024-09-25 06:20:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|24
1727245500000|2024-09-25 06:25:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|3
1727246100000|2024-09-25 06:35:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1727246400000|2024-09-25 06:40:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|100
1727246700000|2024-09-25 06:45:00|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|50
1727247000000|2024-09-25 06:50:00|||||||||3
1727247300000|2024-09-25 06:55:00|17.98|17.9|17.98|17.9|17.98|17.9|17.93|17.85|30
1727247600000|2024-09-25 07:00:00|17.96|17.88|18.03|17.95|18.05|17.97|17.93|17.85|145
1727247900000|2024-09-25 07:05:00|18.05|17.97|17.93|17.85|18.05|17.97|17.93|17.85|382
1727248200000|2024-09-25 07:10:00|17.94|17.86|18.02|17.94|18.03|17.95|17.93|17.85|145
1727248500000|2024-09-25 07:15:00|17.98|17.9|17.98|17.9|17.98|17.9|17.95|17.87|34
1727248800000|2024-09-25 07:20:00|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|13
1727249100000|2024-09-25 07:25:00|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|26
1727249400000|2024-09-25 07:30:00|17.89|17.81|17.93|17.85|17.93|17.85|17.88|17.8|109
1727249700000|2024-09-25 07:35:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|7
1727250000000|2024-09-25 07:40:00|17.9|17.82|17.91|17.83|17.93|17.85|17.9|17.82|22
1727250300000|2024-09-25 07:45:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|52
1727250600000|2024-09-25 07:50:00|17.91|17.83|17.9|17.82|17.93|17.85|17.9|17.82|9
1727250900000|2024-09-25 07:55:00|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|87
1727251200000|2024-09-25 08:00:00|||||||||7
1727251500000|2024-09-25 08:05:00|17.88|17.8|17.85|17.77|17.9|17.82|17.85|17.77|34
1727251800000|2024-09-25 08:10:00|17.89|17.81|17.88|17.8|17.9|17.82|17.86|17.78|18
1727252100000|2024-09-25 08:15:00|17.86|17.78|17.9|17.82|17.9|17.82|17.85|17.77|1
1727252400000|2024-09-25 08:20:00|17.91|17.83|17.9|17.82|17.94|17.86|17.9|17.82|58
1727252700000|2024-09-25 08:25:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|58
1727253000000|2024-09-25 08:30:00|17.91|17.83|17.93|17.85|17.93|17.85|17.9|17.82|39
1727253300000|2024-09-25 08:35:00|17.95|17.87|17.93|17.85|17.98|17.9|17.93|17.85|48
1727253600000|2024-09-25 08:40:00|17.92|17.84|17.93|17.85|17.93|17.85|17.88|17.8|12
1727253900000|2024-09-25 08:45:00|17.95|17.87|17.93|17.85|17.95|17.87|17.92|17.84|17
1727254200000|2024-09-25 08:50:00|17.92|17.84|17.92|17.84|17.93|17.85|17.9|17.82|6
1727254500000|2024-09-25 08:55:00|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|154
1727254800000|2024-09-25 09:00:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|1
1727255400000|2024-09-25 09:10:00|||||||||1
1727255700000|2024-09-25 09:15:00|17.95|17.87|17.93|17.85|17.96|17.88|17.93|17.85|24
1727256000000|2024-09-25 09:20:00|17.95|17.87|17.96|17.88|17.96|17.88|17.93|17.85|34
1727256300000|2024-09-25 09:25:00|17.93|17.85|17.93|17.85|17.96|17.88|17.93|17.85|55
1727256600000|2024-09-25 09:30:00|17.95|17.87|17.88|17.8|17.95|17.87|17.88|17.8|77
1727256900000|2024-09-25 09:35:00|17.89|17.81|17.88|17.8|17.93|17.85|17.88|17.8|19
1727257200000|2024-09-25 09:40:00|17.89|17.81|17.88|17.8|17.93|17.85|17.88|17.8|9
1727257500000|2024-09-25 09:45:00|17.92|17.84|17.88|17.8|17.92|17.84|17.88|17.8|67
1727257800000|2024-09-25 09:50:00|17.9|17.82|17.88|17.8|17.91|17.83|17.88|17.8|54
1727258100000|2024-09-25 09:55:00|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|7
1727258400000|2024-09-25 10:00:00|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|185
1727258700000|2024-09-25 10:05:00|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|61
1727259000000|2024-09-25 10:10:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|37
1727259600000|2024-09-25 10:20:00|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|317
1727259900000|2024-09-25 10:25:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|11
1727260200000|2024-09-25 10:30:00|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|7
1727260800000|2024-09-25 10:40:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|12
1727261100000|2024-09-25 10:45:00|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|25
1727261400000|2024-09-25 10:50:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727261700000|2024-09-25 10:55:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|101
1727262000000|2024-09-25 11:00:00|17.84|17.76|17.84|17.76|17.84|17.76|17.79|17.71|36
1727262300000|2024-09-25 11:05:00|||||||||1
1727262900000|2024-09-25 11:15:00|||||||||10
1727263200000|2024-09-25 11:20:00|||||||||2
1727264400000|2024-09-25 11:40:00|||||||||98
1727265000000|2024-09-25 11:50:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|162
1727265600000|2024-09-25 12:00:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|72
1727265900000|2024-09-25 12:05:00|17.82|17.74|17.83|17.75|17.84|17.76|17.79|17.71|22
1727266200000|2024-09-25 12:10:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|8
1727266500000|2024-09-25 12:15:00|17.83|17.75|17.83|17.75|17.83|17.75|17.79|17.71|44
1727266800000|2024-09-25 12:20:00|17.79|17.71|17.79|17.71|17.83|17.75|17.79|17.71|41
1727267100000|2024-09-25 12:25:00|||||||||6
1727267400000|2024-09-25 12:30:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|72
1727267700000|2024-09-25 12:35:00|17.83|17.75|17.83|17.75|17.83|17.75|17.79|17.71|23
1727268000000|2024-09-25 12:40:00|17.81|17.73|17.83|17.75|17.83|17.75|17.79|17.71|48
1727268600000|2024-09-25 12:50:00|||||||||2
1727269500000|2024-09-25 13:05:00|17.84|17.76|17.84|17.76|17.88|17.8|17.84|17.76|96
1727269800000|2024-09-25 13:10:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|33
1727270100000|2024-09-25 13:15:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|124
1727270400000|2024-09-25 13:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1727270700000|2024-09-25 13:25:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|114
1727271000000|2024-09-25 13:30:00|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|264
1727271300000|2024-09-25 13:35:00|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|53
1727271600000|2024-09-25 13:40:00|17.89|17.81|17.88|17.8|17.93|17.85|17.88|17.8|186
1727271900000|2024-09-25 13:45:00|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|288
1727272200000|2024-09-25 13:50:00|17.89|17.81|17.93|17.85|17.98|17.9|17.89|17.81|138
1727272500000|2024-09-25 13:55:00|17.94|17.86|17.91|17.83|17.98|17.9|17.89|17.81|368
1727272800000|2024-09-25 14:00:00|17.94|17.86|17.86|17.78|17.94|17.86|17.86|17.78|308
1727273100000|2024-09-25 14:05:00|17.81|17.73|17.84|17.76|17.86|17.78|17.81|17.73|140
1727273400000|2024-09-25 14:10:00|17.85|17.77|17.86|17.78|17.89|17.81|17.85|17.77|105
1727273700000|2024-09-25 14:15:00|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|69
1727274000000|2024-09-25 14:20:00|17.89|17.81|17.86|17.78|17.89|17.81|17.84|17.76|39
1727274300000|2024-09-25 14:25:00|17.82|17.74|17.84|17.76|17.86|17.78|17.81|17.73|471
1727274600000|2024-09-25 14:30:00|17.85|17.77|17.85|17.77|17.86|17.78|17.84|17.76|0
1727274900000|2024-09-25 14:35:00|17.84|17.76|17.81|17.73|17.86|17.78|17.81|17.73|16
1727275500000|2024-09-25 14:45:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|585
1727275800000|2024-09-25 14:50:00|17.79|17.71|17.76|17.68|17.79|17.71|17.72|17.64|126
1727276100000|2024-09-25 14:55:00|||||||||50
1727276400000|2024-09-25 15:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727276700000|2024-09-25 15:05:00|||||||||5
1727277000000|2024-09-25 15:10:00|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|168
1727277300000|2024-09-25 15:15:00|17.79|17.71|17.81|17.73|17.82|17.74|17.77|17.69|829
1727277600000|2024-09-25 15:20:00|17.84|17.76|17.82|17.74|17.84|17.76|17.81|17.73|561
1727277900000|2024-09-25 15:25:00|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|187
1727278200000|2024-09-25 15:30:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|7
1727278500000|2024-09-25 15:35:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|7
1727278800000|2024-09-25 15:40:00|17.84|17.76|17.84|17.76|17.86|17.78|17.81|17.73|20
1727279100000|2024-09-25 15:45:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|1
1727279400000|2024-09-25 15:50:00|17.86|17.78|17.89|17.81|17.89|17.81|17.84|17.76|20
1727279700000|2024-09-25 15:55:00|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|35
1727280000000|2024-09-25 16:00:00|||||||||1
1727280300000|2024-09-25 16:05:00|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|26
1727280600000|2024-09-25 16:10:00|||||||||19
1727281200000|2024-09-25 16:20:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|10
1727281800000|2024-09-25 16:30:00|17.89|17.81|17.88|17.8|17.93|17.85|17.88|17.8|100
1727282100000|2024-09-25 16:35:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727282400000|2024-09-25 16:40:00|17.89|17.81|17.93|17.85|17.93|17.85|17.88|17.8|19
1727282700000|2024-09-25 16:45:00|17.89|17.81|17.97|17.89|17.98|17.9|17.89|17.81|28
1727283000000|2024-09-25 16:50:00|17.94|17.86|17.89|17.81|17.97|17.89|17.87|17.79|12
1727283300000|2024-09-25 16:55:00|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|8
1727283600000|2024-09-25 17:00:00|17.93|17.85|17.97|17.89|18.07|17.99|17.93|17.85|134
1727283900000|2024-09-25 17:05:00|17.99|17.91|17.96|17.88|17.99|17.91|17.94|17.86|57
1727284200000|2024-09-25 17:10:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|8
1727284500000|2024-09-25 17:15:00|17.97|17.89|17.94|17.86|17.99|17.91|17.94|17.86|1
1727284800000|2024-09-25 17:20:00|17.95|17.87|17.99|17.91|17.99|17.91|17.94|17.86|13
1727285400000|2024-09-25 17:30:00|18.04|17.96|18.06|17.98|18.07|17.99|17.99|17.91|110
1727285700000|2024-09-25 17:35:00|18.07|17.99|17.99|17.91|18.12|18.04|17.99|17.91|7
1727286000000|2024-09-25 17:40:00|18.03|17.95|18.04|17.96|18.07|17.99|18.02|17.94|5
1727286300000|2024-09-25 17:45:00|18.06|17.98|18.07|17.99|18.12|18.04|18.04|17.96|16
1727286600000|2024-09-25 17:50:00|18.08|18|17.96|17.88|18.08|18|17.96|17.88|12
1727286900000|2024-09-25 17:55:00|17.94|17.86|17.96|17.88|17.97|17.89|17.94|17.86|13
1727287200000|2024-09-25 18:00:00|17.97|17.89|17.99|17.91|18.01|17.93|17.94|17.86|41
1727287500000|2024-09-25 18:05:00|17.98|17.9|18.02|17.94|18.02|17.94|17.97|17.89|2
1727287800000|2024-09-25 18:10:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|5
1727288100000|2024-09-25 18:15:00|18.06|17.98|18.04|17.96|18.11|18.03|18.04|17.96|8
1727288400000|2024-09-25 18:20:00|18.06|17.98|18.04|17.96|18.06|17.98|18.02|17.94|0
1727288700000|2024-09-25 18:25:00|18.03|17.95|17.96|17.88|18.04|17.96|17.96|17.88|7
1727289000000|2024-09-25 18:30:00|17.97|17.89|17.96|17.88|17.98|17.9|17.94|17.86|10
1727289300000|2024-09-25 18:35:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1727289600000|2024-09-25 18:40:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727289900000|2024-09-25 18:45:00|17.94|17.86|17.96|17.88|17.99|17.91|17.94|17.86|14
1727290200000|2024-09-25 18:50:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1727290500000|2024-09-25 18:55:00|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|1
1727290800000|2024-09-25 19:00:00|||||||||1
1727291100000|2024-09-25 19:05:00|18|17.92|17.99|17.91|18.01|17.93|17.99|17.91|0
1727291400000|2024-09-25 19:10:00|18|17.92|18.04|17.96|18.04|17.96|17.99|17.91|0
1727291700000|2024-09-25 19:15:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|55
1727292000000|2024-09-25 19:20:00|18.07|17.99|18.08|18|18.09|18.01|18.07|17.99|0
1727292300000|2024-09-25 19:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1727292600000|2024-09-25 19:30:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|12
1727292900000|2024-09-25 19:35:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|3
1727293200000|2024-09-25 19:40:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1727293500000|2024-09-25 19:45:00|18.09|18.01|18.07|17.99|18.09|18.01|18.04|17.96|15
1727293800000|2024-09-25 19:50:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|30
1727294100000|2024-09-25 19:55:00|18.08|18|18.09|18.01|18.12|18.04|18.08|18|50
1727309700000|2024-09-26 00:15:00|18.12|17.82|17.96|17.88|18.12|17.88|17.96|17.81|0
1727310000000|2024-09-26 00:20:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|1
1727310300000|2024-09-26 00:25:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|0
1727315100000|2024-09-26 01:45:00|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|7
1727315400000|2024-09-26 01:50:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|0
1727316900000|2024-09-26 02:15:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|1
1727317200000|2024-09-26 02:20:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727317500000|2024-09-26 02:25:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1727318100000|2024-09-26 02:35:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|4
1727319000000|2024-09-26 02:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727319300000|2024-09-26 02:55:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1727319600000|2024-09-26 03:00:00|17.83|17.75|17.86|17.78|17.86|17.78|17.8|17.72|1
1727320200000|2024-09-26 03:10:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727320500000|2024-09-26 03:15:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727320800000|2024-09-26 03:20:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727321700000|2024-09-26 03:35:00|17.85|17.77|17.83|17.75|17.86|17.78|17.83|17.75|0
1727322000000|2024-09-26 03:40:00|17.93|17.68|17.83|17.75|17.93|17.78|17.83|17.68|0
1727322300000|2024-09-26 03:45:00|17.93|17.68|17.86|17.78|17.93|17.78|17.86|17.68|0
1727322600000|2024-09-26 03:50:00|17.93|17.68|17.86|17.78|17.93|17.78|17.86|17.68|0
1727322900000|2024-09-26 03:55:00|17.85|17.77|17.83|17.75|17.92|17.77|17.83|17.67|6
1727323200000|2024-09-26 04:00:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727323500000|2024-09-26 04:05:00|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|2
1727324400000|2024-09-26 04:20:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727326200000|2024-09-26 04:50:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|0
1727326500000|2024-09-26 04:55:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1727326800000|2024-09-26 05:00:00|17.83|17.75|17.82|17.74|17.84|17.76|17.82|17.74|0
1727327400000|2024-09-26 05:10:00|17.81|17.73|17.8|17.72|17.81|17.73|17.79|17.71|0
1727327700000|2024-09-26 05:15:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1727328600000|2024-09-26 05:30:00|17.78|17.7|17.76|17.68|17.78|17.7|17.75|17.67|4
1727329200000|2024-09-26 05:40:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|1
1727329500000|2024-09-26 05:45:00|17.76|17.68|17.77|17.69|17.78|17.7|17.75|17.67|0
1727329800000|2024-09-26 05:50:00|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1727330100000|2024-09-26 05:55:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1727330400000|2024-09-26 06:00:00|17.79|17.71|17.77|17.69|17.79|17.71|17.74|17.66|16
1727330700000|2024-09-26 06:05:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|5
1727331000000|2024-09-26 06:10:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|37
1727331300000|2024-09-26 06:15:00|17.72|17.64|17.75|17.67|17.75|17.67|17.72|17.64|51
1727332800000|2024-09-26 06:40:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|38
1727333100000|2024-09-26 06:45:00|17.75|17.67|17.74|17.66|17.77|17.69|17.73|17.65|11
1727333400000|2024-09-26 06:50:00|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|87
1727333700000|2024-09-26 06:55:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|44
1727334000000|2024-09-26 07:00:00|17.65|17.57|17.65|17.57|17.68|17.6|17.6|17.52|75
1727334300000|2024-09-26 07:05:00|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|57
1727334600000|2024-09-26 07:10:00|17.67|17.59|17.65|17.57|17.69|17.61|17.64|17.56|20
1727334900000|2024-09-26 07:15:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|66
1727335200000|2024-09-26 07:20:00|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|48
1727335500000|2024-09-26 07:25:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|89
1727335800000|2024-09-26 07:30:00|17.69|17.61|17.67|17.59|17.71|17.63|17.65|17.57|64
1727336100000|2024-09-26 07:35:00|17.7|17.62|17.67|17.59|17.7|17.62|17.65|17.57|140
1727336400000|2024-09-26 07:40:00|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|242
1727336700000|2024-09-26 07:45:00|17.6|17.52|17.62|17.54|17.62|17.54|17.58|17.5|574
1727337000000|2024-09-26 07:50:00|17.6|17.52|17.57|17.49|17.62|17.54|17.57|17.49|16
1727337300000|2024-09-26 07:55:00|17.55|17.47|17.57|17.49|17.57|17.49|17.53|17.45|63
1727337600000|2024-09-26 08:00:00|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|136
1727337900000|2024-09-26 08:05:00|17.51|17.43|17.56|17.48|17.56|17.48|17.51|17.43|37
1727338200000|2024-09-26 08:10:00|17.53|17.45|17.48|17.4|17.53|17.45|17.48|17.4|185
1727338500000|2024-09-26 08:15:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|49
1727338800000|2024-09-26 08:20:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|19
1727339100000|2024-09-26 08:25:00|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|36
1727339400000|2024-09-26 08:30:00|17.5|17.42|17.45|17.37|17.5|17.42|17.43|17.35|50
1727339700000|2024-09-26 08:35:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|202
1727340000000|2024-09-26 08:40:00|17.48|17.4|17.45|17.37|17.5|17.42|17.45|17.37|124
1727340300000|2024-09-26 08:45:00|17.41|17.33|17.41|17.33|17.45|17.37|17.41|17.33|70
1727340600000|2024-09-26 08:50:00|17.43|17.35|17.45|17.37|17.45|17.37|17.41|17.33|60
1727340900000|2024-09-26 08:55:00|||||||||2
1727341200000|2024-09-26 09:00:00|17.5|17.42|17.5|17.42|17.53|17.45|17.5|17.42|162
1727341500000|2024-09-26 09:05:00|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|114
1727341800000|2024-09-26 09:10:00|||||||||15
1727342100000|2024-09-26 09:15:00|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|61
1727342400000|2024-09-26 09:20:00|||||||||15
1727342700000|2024-09-26 09:25:00|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|39
1727343000000|2024-09-26 09:30:00|17.46|17.38|17.48|17.4|17.49|17.41|17.45|17.37|299
1727343300000|2024-09-26 09:35:00|17.49|17.41|17.5|17.42|17.5|17.42|17.48|17.4|1
1727343600000|2024-09-26 09:40:00|||||||||21
1727343900000|2024-09-26 09:45:00|||||||||23
1727344200000|2024-09-26 09:50:00|||||||||30
1727344500000|2024-09-26 09:55:00|17.51|17.43|17.5|17.42|17.55|17.47|17.5|17.42|131
1727344800000|2024-09-26 10:00:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|16
1727345100000|2024-09-26 10:05:00|||||||||9
1727345400000|2024-09-26 10:10:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|308
1727345700000|2024-09-26 10:15:00|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|31
1727346000000|2024-09-26 10:20:00|||||||||3
1727346300000|2024-09-26 10:25:00|||||||||8
1727346600000|2024-09-26 10:30:00|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|170
1727346900000|2024-09-26 10:35:00|||||||||2
1727347200000|2024-09-26 10:40:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|51
1727347500000|2024-09-26 10:45:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|275
1727347800000|2024-09-26 10:50:00|||||||||2
1727348100000|2024-09-26 10:55:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1727348400000|2024-09-26 11:00:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|25
1727348700000|2024-09-26 11:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.56|17.48|22
1727349000000|2024-09-26 11:10:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|19
1727349300000|2024-09-26 11:15:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|28
1727349600000|2024-09-26 11:20:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|19
1727349900000|2024-09-26 11:25:00|||||||||36
1727350200000|2024-09-26 11:30:00|17.58|17.5|17.6|17.52|17.6|17.52|17.55|17.47|53
1727350500000|2024-09-26 11:35:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|19
1727350800000|2024-09-26 11:40:00|||||||||2
1727351100000|2024-09-26 11:45:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|27
1727351400000|2024-09-26 11:50:00|||||||||5
1727351700000|2024-09-26 11:55:00|||||||||2
1727352000000|2024-09-26 12:00:00|17.61|17.53|17.61|17.53|17.65|17.57|17.61|17.53|181
1727352300000|2024-09-26 12:05:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|11
1727352600000|2024-09-26 12:10:00|17.65|17.57|17.63|17.55|17.65|17.57|17.61|17.53|87
1727352900000|2024-09-26 12:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|35
1727353200000|2024-09-26 12:20:00|||||||||22
1727353500000|2024-09-26 12:25:00|||||||||10
1727353800000|2024-09-26 12:30:00|17.63|17.55|17.61|17.53|17.66|17.58|17.61|17.53|398
1727354100000|2024-09-26 12:35:00|17.62|17.54|17.63|17.55|17.63|17.55|17.58|17.5|315
1727354400000|2024-09-26 12:40:00|17.61|17.53|17.61|17.53|17.61|17.53|17.58|17.5|164
1727354700000|2024-09-26 12:45:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1727355000000|2024-09-26 12:50:00|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|105
1727355300000|2024-09-26 12:55:00|17.6|17.52|17.61|17.53|17.61|17.53|17.58|17.5|25
1727355600000|2024-09-26 13:00:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|337
1727355900000|2024-09-26 13:05:00|17.6|17.52|17.61|17.53|17.63|17.55|17.6|17.52|12
1727356200000|2024-09-26 13:10:00|17.63|17.55|17.61|17.53|17.65|17.57|17.61|17.53|144
1727356500000|2024-09-26 13:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|12
1727356800000|2024-09-26 13:20:00|17.69|17.61|17.7|17.62|17.73|17.65|17.69|17.61|286
1727357100000|2024-09-26 13:25:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|164
1727357400000|2024-09-26 13:30:00|17.69|17.61|17.68|17.6|17.73|17.65|17.65|17.57|148
1727357700000|2024-09-26 13:35:00|17.7|17.62|17.7|17.62|17.7|17.62|17.65|17.57|95
1727358000000|2024-09-26 13:40:00|17.69|17.61|17.7|17.62|17.73|17.65|17.65|17.57|382
1727358300000|2024-09-26 13:45:00|17.73|17.65|17.73|17.65|17.78|17.7|17.65|17.57|169
1727358600000|2024-09-26 13:50:00|17.74|17.66|17.78|17.7|17.78|17.7|17.73|17.65|198
1727358900000|2024-09-26 13:55:00|||||||||349
1727359200000|2024-09-26 14:00:00|17.76|17.68|17.81|17.73|17.81|17.73|17.7|17.62|203
1727359500000|2024-09-26 14:05:00|17.79|17.71|17.86|17.78|17.86|17.78|17.79|17.71|193
1727359800000|2024-09-26 14:10:00|17.84|17.76|17.83|17.75|17.86|17.78|17.81|17.73|47
1727360100000|2024-09-26 14:15:00|17.86|17.78|17.89|17.81|17.89|17.81|17.83|17.75|376
1727360400000|2024-09-26 14:20:00|17.9|17.82|18.03|17.95|18.03|17.95|17.89|17.81|822
1727360700000|2024-09-26 14:25:00|17.99|17.91|18.03|17.95|18.04|17.96|17.99|17.91|433
1727361000000|2024-09-26 14:30:00|17.99|17.91|17.94|17.86|18.03|17.95|17.94|17.86|651
1727361300000|2024-09-26 14:35:00|17.98|17.9|17.84|17.76|17.98|17.9|17.84|17.76|603
1727361600000|2024-09-26 14:40:00|17.85|17.77|17.93|17.85|17.94|17.86|17.84|17.76|647
1727361900000|2024-09-26 14:45:00|17.89|17.81|17.94|17.86|17.98|17.9|17.84|17.76|237
1727362200000|2024-09-26 14:50:00|17.98|17.9|17.98|17.9|18.03|17.95|17.94|17.86|82
1727362500000|2024-09-26 14:55:00|17.99|17.91|18.03|17.95|18.07|17.99|17.98|17.9|118
1727362800000|2024-09-26 15:00:00|18.06|17.98|17.93|17.85|18.06|17.98|17.93|17.85|202
1727363100000|2024-09-26 15:05:00|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|270
1727363400000|2024-09-26 15:10:00|17.86|17.78|17.85|17.77|17.89|17.81|17.84|17.76|295
1727363700000|2024-09-26 15:15:00|17.84|17.76|17.85|17.77|17.86|17.78|17.84|17.76|9
1727364000000|2024-09-26 15:20:00|17.89|17.81|17.81|17.73|17.89|17.81|17.81|17.73|291
1727364300000|2024-09-26 15:25:00|17.84|17.76|17.81|17.73|17.86|17.78|17.81|17.73|155
1727364600000|2024-09-26 15:30:00|17.84|17.76|17.89|17.81|17.89|17.81|17.81|17.73|1029
1727364900000|2024-09-26 15:35:00|||||||||94
1727365200000|2024-09-26 15:40:00|||||||||13
1727365500000|2024-09-26 15:45:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|13
1727365800000|2024-09-26 15:50:00|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|43
1727366100000|2024-09-26 15:55:00|17.85|17.77|17.84|17.76|17.85|17.77|17.83|17.75|55
1727366400000|2024-09-26 16:00:00|17.86|17.78|17.89|17.81|17.9|17.82|17.84|17.76|77
1727366700000|2024-09-26 16:05:00|17.86|17.78|17.88|17.8|17.89|17.81|17.85|17.77|95
1727367000000|2024-09-26 16:10:00|17.89|17.81|17.89|17.81|17.91|17.83|17.86|17.78|121
1727367300000|2024-09-26 16:15:00|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|11
1727367600000|2024-09-26 16:20:00|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|155
1727367900000|2024-09-26 16:25:00|17.93|17.85|17.94|17.86|17.94|17.86|17.89|17.81|6
1727368200000|2024-09-26 16:30:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|2
1727368500000|2024-09-26 16:35:00|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|34
1727368800000|2024-09-26 16:40:00|17.93|17.85|17.93|17.85|17.96|17.88|17.91|17.83|27
1727369100000|2024-09-26 16:45:00|17.94|17.86|17.94|17.86|17.95|17.87|17.91|17.83|4
1727369400000|2024-09-26 16:50:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1727369700000|2024-09-26 16:55:00|17.95|17.87|17.95|17.87|17.96|17.88|17.94|17.86|10
1727370000000|2024-09-26 17:00:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727370300000|2024-09-26 17:05:00|17.95|17.87|17.96|17.88|17.99|17.91|17.95|17.87|14
1727370600000|2024-09-26 17:10:00|17.97|17.89|17.96|17.88|17.99|17.91|17.95|17.87|5
1727370900000|2024-09-26 17:15:00|17.99|17.91|18.04|17.96|18.09|18.01|17.99|17.91|58
1727371200000|2024-09-26 17:20:00|18.02|17.94|18.01|17.93|18.04|17.96|18|17.92|47
1727371500000|2024-09-26 17:25:00|18|17.92|17.94|17.86|18.02|17.94|17.94|17.86|19
1727371800000|2024-09-26 17:30:00|17.92|17.84|17.9|17.82|17.94|17.86|17.89|17.81|41
1727372100000|2024-09-26 17:35:00|17.91|17.83|17.9|17.82|17.91|17.83|17.87|17.79|81
1727372400000|2024-09-26 17:40:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1727372700000|2024-09-26 17:45:00|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|48
1727373300000|2024-09-26 17:55:00|||||||||1
1727373600000|2024-09-26 18:00:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|8
1727374200000|2024-09-26 18:10:00|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|41
1727374500000|2024-09-26 18:15:00|17.79|17.71|17.81|17.73|17.81|17.73|17.76|17.68|47
1727374800000|2024-09-26 18:20:00|||||||||2
1727375400000|2024-09-26 18:30:00|||||||||641
1727375700000|2024-09-26 18:35:00|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|48
1727376000000|2024-09-26 18:40:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|4
1727376300000|2024-09-26 18:45:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727376900000|2024-09-26 18:55:00|17.83|17.75|17.86|17.78|17.86|17.78|17.82|17.74|17
1727377200000|2024-09-26 19:00:00|||||||||1
1727377500000|2024-09-26 19:05:00|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|0
1727377800000|2024-09-26 19:10:00|17.88|17.8|17.87|17.79|17.89|17.81|17.86|17.78|6
1727378100000|2024-09-26 19:15:00|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|2
1727378400000|2024-09-26 19:20:00|17.87|17.79|17.89|17.81|17.91|17.83|17.87|17.79|23
1727378700000|2024-09-26 19:25:00|17.91|17.83|17.91|17.83|17.92|17.84|17.89|17.81|0
1727379000000|2024-09-26 19:30:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727379300000|2024-09-26 19:35:00|17.92|17.84|17.93|17.85|17.96|17.88|17.91|17.83|4
1727379600000|2024-09-26 19:40:00|17.92|17.84|17.92|17.84|17.93|17.85|17.92|17.84|0
1727379900000|2024-09-26 19:45:00|17.91|17.83|17.89|17.81|17.93|17.85|17.87|17.79|31
1727380200000|2024-09-26 19:50:00|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|24
1727380500000|2024-09-26 19:55:00|17.89|17.81|17.89|17.81|17.91|17.83|17.84|17.76|26
1727396100000|2024-09-27 00:15:00|17.9|17.65|17.88|17.63|17.9|17.65|17.88|17.63|0
1727396400000|2024-09-27 00:20:00|17.78|17.7|17.87|17.62|17.87|17.7|17.77|17.62|0
1727396700000|2024-09-27 00:25:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727397300000|2024-09-27 00:35:00|17.87|17.62|17.89|17.64|17.92|17.74|17.81|17.62|0
1727397600000|2024-09-27 00:40:00|17.87|17.62|17.89|17.64|17.89|17.74|17.8|17.62|0
1727397900000|2024-09-27 00:45:00|17.87|17.62|17.89|17.64|17.89|17.74|17.82|17.62|0
1727398200000|2024-09-27 00:50:00|17.82|17.74|17.89|17.64|17.92|17.76|17.82|17.64|0
1727398500000|2024-09-27 00:55:00|17.82|17.74|17.87|17.62|17.9|17.74|17.78|17.62|88
1727398800000|2024-09-27 01:00:00|17.82|17.74|17.89|17.64|17.89|17.74|17.82|17.62|2
1727399100000|2024-09-27 01:05:00|17.82|17.74|17.82|17.74|17.89|17.74|17.82|17.64|0
1727399400000|2024-09-27 01:10:00|17.89|17.64|17.82|17.74|17.89|17.74|17.82|17.64|0
1727399700000|2024-09-27 01:15:00|17.92|17.67|17.89|17.64|17.92|17.67|17.89|17.64|0
1727400000000|2024-09-27 01:20:00|17.82|17.74|17.89|17.64|17.89|17.74|17.82|17.64|0
1727400300000|2024-09-27 01:25:00|17.82|17.74|17.87|17.62|17.93|17.74|17.82|17.62|0
1727400600000|2024-09-27 01:30:00|17.8|17.72|17.92|17.67|17.92|17.74|17.8|17.64|3
1727400900000|2024-09-27 01:35:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727401200000|2024-09-27 01:40:00|17.95|17.7|17.97|17.72|17.97|17.72|17.92|17.67|0
1727401500000|2024-09-27 01:45:00|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|7
1727401800000|2024-09-27 01:50:00|17.98|17.73|17.97|17.72|17.98|17.73|17.97|17.72|0
1727402100000|2024-09-27 01:55:00|17.94|17.69|17.96|17.71|17.98|17.73|17.94|17.69|0
1727402400000|2024-09-27 02:00:00|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1727402700000|2024-09-27 02:05:00|17.94|17.69|17.96|17.71|17.96|17.71|17.94|17.69|0
1727403300000|2024-09-27 02:15:00|17.94|17.69|17.96|17.71|17.96|17.71|17.94|17.69|0
1727403900000|2024-09-27 02:25:00|17.97|17.72|17.99|17.74|18.01|17.76|17.97|17.72|3
1727404200000|2024-09-27 02:30:00|17.98|17.73|18.01|17.76|18.01|17.76|17.96|17.71|0
1727405100000|2024-09-27 02:45:00|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727405400000|2024-09-27 02:50:00|17.98|17.73|18.01|17.76|18.01|17.81|17.89|17.71|2
1727405700000|2024-09-27 02:55:00|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727406300000|2024-09-27 03:05:00|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727406600000|2024-09-27 03:10:00|18.02|17.77|18.01|17.76|18.02|17.77|18.01|17.76|0
1727406900000|2024-09-27 03:15:00|17.99|17.74|18.01|17.76|18.02|17.77|17.99|17.74|0
1727407200000|2024-09-27 03:20:00|18.02|17.77|18.01|17.76|18.02|17.77|17.99|17.74|0
1727407500000|2024-09-27 03:25:00|18.02|17.77|18.01|17.76|18.02|17.77|17.99|17.74|0
1727407800000|2024-09-27 03:30:00|17.99|17.74|17.96|17.71|17.99|17.74|17.96|17.71|0
1727408400000|2024-09-27 03:40:00|17.94|17.69|17.96|17.71|17.96|17.71|17.94|17.69|0
1727408700000|2024-09-27 03:45:00|17.97|17.72|17.98|17.73|17.98|17.73|17.97|17.72|0
1727409000000|2024-09-27 03:50:00|17.94|17.69|17.94|17.69|17.96|17.71|17.94|17.69|0
1727409300000|2024-09-27 03:55:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727410800000|2024-09-27 04:20:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727411100000|2024-09-27 04:25:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|5
1727412000000|2024-09-27 04:40:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727412600000|2024-09-27 04:50:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|0
1727412900000|2024-09-27 04:55:00|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1727413200000|2024-09-27 05:00:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727413800000|2024-09-27 05:10:00|17.82|17.74|17.8|17.72|17.83|17.75|17.8|17.72|0
1727414100000|2024-09-27 05:15:00|17.82|17.74|17.83|17.75|17.83|17.75|17.8|17.72|0
1727414700000|2024-09-27 05:25:00|17.85|17.77|17.83|17.75|17.94|17.8|17.83|17.67|0
1727415000000|2024-09-27 05:30:00|17.93|17.68|17.83|17.75|17.94|17.75|17.83|17.66|0
1727415300000|2024-09-27 05:35:00|17.93|17.68|17.87|17.79|17.93|17.79|17.83|17.66|0
1727415600000|2024-09-27 05:40:00|17.88|17.8|17.83|17.75|17.94|17.8|17.83|17.68|0
1727415900000|2024-09-27 05:45:00|17.93|17.68|17.83|17.75|17.93|17.79|17.83|17.68|0
1727416500000|2024-09-27 05:55:00|17.8|17.72|17.8|17.72|17.83|17.75|17.8|17.72|0
1727416800000|2024-09-27 06:00:00|17.75|17.67|17.76|17.68|17.78|17.7|17.75|17.67|20
1727417100000|2024-09-27 06:05:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|5
1727417400000|2024-09-27 06:10:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|14
1727417700000|2024-09-27 06:15:00|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1727418000000|2024-09-27 06:20:00|17.82|17.74|17.85|17.77|17.87|17.79|17.82|17.74|2
1727418900000|2024-09-27 06:35:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|6
1727419200000|2024-09-27 06:40:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1727419500000|2024-09-27 06:45:00|17.89|17.81|17.95|17.87|17.95|17.87|17.89|17.81|9
1727419800000|2024-09-27 06:50:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|11
1727420100000|2024-09-27 06:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1727420400000|2024-09-27 07:00:00|17.93|17.85|17.94|17.86|17.98|17.9|17.9|17.82|71
1727420700000|2024-09-27 07:05:00|17.95|17.87|18|17.92|18|17.92|17.93|17.85|106
1727421000000|2024-09-27 07:10:00|17.98|17.9|17.95|17.87|17.98|17.9|17.9|17.82|291
1727421300000|2024-09-27 07:15:00|17.92|17.84|17.95|17.87|17.98|17.9|17.9|17.82|59
1727421600000|2024-09-27 07:20:00|17.98|17.9|17.98|17.9|17.98|17.9|17.96|17.88|19
1727421900000|2024-09-27 07:25:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|49
1727422200000|2024-09-27 07:30:00|||||||||8
1727422500000|2024-09-27 07:35:00|18.01|17.93|18.01|17.93|18.03|17.95|17.98|17.9|497
1727422800000|2024-09-27 07:40:00|18.02|17.94|18.03|17.95|18.03|17.95|17.98|17.9|35
1727423100000|2024-09-27 07:45:00|18.05|17.97|18.01|17.93|18.06|17.98|18.01|17.93|20
1727423400000|2024-09-27 07:50:00|18|17.92|18.05|17.97|18.05|17.97|17.98|17.9|354
1727423700000|2024-09-27 07:55:00|18.06|17.98|18.06|17.98|18.09|18.01|18.05|17.97|60
1727424000000|2024-09-27 08:00:00|18.08|18|18.06|17.98|18.09|18.01|18.05|17.97|4
1727424300000|2024-09-27 08:05:00|18.05|17.97|17.98|17.9|18.05|17.97|17.98|17.9|571
1727424600000|2024-09-27 08:10:00|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|108
1727424900000|2024-09-27 08:15:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|10
1727425200000|2024-09-27 08:20:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|24
1727425500000|2024-09-27 08:25:00|||||||||22
1727425800000|2024-09-27 08:30:00|17.93|17.85|17.93|17.85|17.96|17.88|17.91|17.83|161
1727426100000|2024-09-27 08:35:00|17.95|17.87|17.98|17.9|18.01|17.93|17.95|17.87|137
1727426400000|2024-09-27 08:40:00|18|17.92|18.03|17.95|18.03|17.95|17.98|17.9|260
1727426700000|2024-09-27 08:45:00|18.01|17.93|18.01|17.93|18.03|17.95|17.98|17.9|66
1727427000000|2024-09-27 08:50:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|6
1727427300000|2024-09-27 08:55:00|18.01|17.93|17.97|17.89|18.01|17.93|17.96|17.88|160
1727427600000|2024-09-27 09:00:00|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|8
1727427900000|2024-09-27 09:05:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|102
1727428200000|2024-09-27 09:10:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|93
1727428500000|2024-09-27 09:15:00|17.93|17.85|17.91|17.83|17.96|17.88|17.91|17.83|67
1727428800000|2024-09-27 09:20:00|17.93|17.85|17.94|17.86|17.94|17.86|17.91|17.83|67
1727429100000|2024-09-27 09:25:00|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|52
1727429400000|2024-09-27 09:30:00|17.95|17.87|17.91|17.83|17.99|17.91|17.91|17.83|63
1727429700000|2024-09-27 09:35:00|17.94|17.86|17.94|17.86|17.96|17.88|17.91|17.83|64
1727430000000|2024-09-27 09:40:00|17.95|17.87|17.93|17.85|17.96|17.88|17.91|17.83|68
1727430300000|2024-09-27 09:45:00|17.91|17.83|17.94|17.86|17.96|17.88|17.88|17.8|401
1727430600000|2024-09-27 09:50:00|17.95|17.87|17.94|17.86|17.99|17.91|17.94|17.86|147
1727430900000|2024-09-27 09:55:00|17.91|17.83|17.94|17.86|17.96|17.88|17.91|17.83|157
1727431200000|2024-09-27 10:00:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|34
1727431500000|2024-09-27 10:05:00|17.89|17.81|17.91|17.83|17.91|17.83|17.88|17.8|35
1727431800000|2024-09-27 10:10:00|||||||||71
1727432100000|2024-09-27 10:15:00|||||||||6
1727432700000|2024-09-27 10:25:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|5
1727433000000|2024-09-27 10:30:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|40
1727433300000|2024-09-27 10:35:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|19
1727433600000|2024-09-27 10:40:00|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|41
1727433900000|2024-09-27 10:45:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|1
1727434200000|2024-09-27 10:50:00|17.97|17.89|17.98|17.9|17.99|17.91|17.96|17.88|29
1727434500000|2024-09-27 10:55:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|63
1727434800000|2024-09-27 11:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|41
1727435100000|2024-09-27 11:05:00|17.98|17.9|17.98|17.9|17.99|17.91|17.97|17.89|64
1727435400000|2024-09-27 11:10:00|17.97|17.89|17.98|17.9|18.01|17.93|17.97|17.89|65
1727435700000|2024-09-27 11:15:00|17.94|17.86|17.93|17.85|17.98|17.9|17.93|17.85|52
1727436000000|2024-09-27 11:20:00|17.94|17.86|17.98|17.9|17.98|17.9|17.93|17.85|25
1727436300000|2024-09-27 11:25:00|||||||||1
1727436600000|2024-09-27 11:30:00|17.97|17.89|17.98|17.9|17.98|17.9|17.93|17.85|26
1727436900000|2024-09-27 11:35:00|||||||||2
1727437200000|2024-09-27 11:40:00|||||||||2
1727437500000|2024-09-27 11:45:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|8
1727437800000|2024-09-27 11:50:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|5
1727438100000|2024-09-27 11:55:00|||||||||52
1727438400000|2024-09-27 12:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|24
1727438700000|2024-09-27 12:05:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|59
1727439300000|2024-09-27 12:15:00|||||||||4
1727439600000|2024-09-27 12:20:00|||||||||23
1727439900000|2024-09-27 12:25:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|17
1727440200000|2024-09-27 12:30:00|17.88|17.8|17.86|17.78|17.9|17.82|17.85|17.77|262
1727440500000|2024-09-27 12:35:00|17.9|17.82|17.85|17.77|17.9|17.82|17.85|17.77|17
1727440800000|2024-09-27 12:40:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|92
1727441100000|2024-09-27 12:45:00|17.81|17.73|17.81|17.73|17.85|17.77|17.81|17.73|19
1727441400000|2024-09-27 12:50:00|17.83|17.75|17.9|17.82|17.9|17.82|17.83|17.75|14
1727441700000|2024-09-27 12:55:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|19
1727442000000|2024-09-27 13:00:00|17.88|17.8|17.81|17.73|17.88|17.8|17.81|17.73|409
1727442300000|2024-09-27 13:05:00|||||||||12
1727442600000|2024-09-27 13:10:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|530
1727442900000|2024-09-27 13:15:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|801
1727443200000|2024-09-27 13:20:00|17.86|17.78|17.86|17.78|17.88|17.8|17.85|17.77|41
1727443500000|2024-09-27 13:25:00|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|114
1727443800000|2024-09-27 13:30:00|17.81|17.73|17.85|17.77|17.85|17.77|17.8|17.72|64
1727444100000|2024-09-27 13:35:00|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|561
1727444400000|2024-09-27 13:40:00|17.85|17.77|17.93|17.85|17.93|17.85|17.85|17.77|506
1727444700000|2024-09-27 13:45:00|17.89|17.81|17.89|17.81|17.93|17.85|17.89|17.81|49
1727445000000|2024-09-27 13:50:00|17.94|17.86|17.88|17.8|17.94|17.86|17.84|17.76|388
1727445300000|2024-09-27 13:55:00|||||||||3
1727445600000|2024-09-27 14:00:00|17.89|17.81|17.84|17.76|17.89|17.81|17.79|17.71|224
1727445900000|2024-09-27 14:05:00|17.88|17.8|17.88|17.8|17.88|17.8|17.84|17.76|63
1727446200000|2024-09-27 14:10:00|17.84|17.76|17.89|17.81|17.93|17.85|17.84|17.76|38
1727446500000|2024-09-27 14:15:00|17.84|17.76|17.88|17.8|17.89|17.81|17.84|17.76|167
1727446800000|2024-09-27 14:20:00|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|62
1727447100000|2024-09-27 14:25:00|17.79|17.71|17.88|17.8|17.88|17.8|17.79|17.71|524
1727447400000|2024-09-27 14:30:00|17.86|17.78|17.94|17.86|17.94|17.86|17.84|17.76|143
1727447700000|2024-09-27 14:35:00|17.93|17.85|17.89|17.81|17.94|17.86|17.84|17.76|172
1727448000000|2024-09-27 14:40:00|17.91|17.83|17.89|17.81|17.93|17.85|17.89|17.81|113
1727448300000|2024-09-27 14:45:00|17.88|17.8|17.88|17.8|17.89|17.81|17.84|17.76|137
1727448600000|2024-09-27 14:50:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|85
1727448900000|2024-09-27 14:55:00|||||||||3
1727449200000|2024-09-27 15:00:00|17.93|17.85|17.92|17.84|17.93|17.85|17.87|17.79|363
1727449500000|2024-09-27 15:05:00|17.87|17.79|17.96|17.88|17.97|17.89|17.87|17.79|441
1727449800000|2024-09-27 15:10:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|131
1727450100000|2024-09-27 15:15:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|401
1727450400000|2024-09-27 15:20:00|||||||||23
1727450700000|2024-09-27 15:25:00|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|573
1727451000000|2024-09-27 15:30:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|30
1727451600000|2024-09-27 15:40:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|102
1727451900000|2024-09-27 15:45:00|17.94|17.86|17.94|17.86|17.97|17.89|17.92|17.84|105
1727452200000|2024-09-27 15:50:00|17.96|17.88|18.02|17.94|18.07|17.99|17.94|17.86|239
1727452500000|2024-09-27 15:55:00|18.04|17.96|18.04|17.96|18.06|17.98|18.02|17.94|118
1727452800000|2024-09-27 16:00:00|18.06|17.98|18.14|18.06|18.14|18.06|18.04|17.96|179
1727453100000|2024-09-27 16:05:00|18.09|18.01|18.12|18.04|18.12|18.04|18.04|17.96|103
1727453400000|2024-09-27 16:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|298
1727453700000|2024-09-27 16:15:00|18.16|18.08|18.14|18.06|18.17|18.09|18.12|18.04|11
1727454000000|2024-09-27 16:20:00|18.13|18.05|18.13|18.05|18.14|18.06|18.12|18.04|0
1727454300000|2024-09-27 16:25:00|18.14|18.06|18.12|18.04|18.17|18.09|18.12|18.04|58
1727454600000|2024-09-27 16:30:00|18.13|18.05|18.12|18.04|18.13|18.05|18.07|17.99|68
1727454900000|2024-09-27 16:35:00|18.09|18.01|18.12|18.04|18.14|18.06|18.08|18|19
1727455200000|2024-09-27 16:40:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1727455500000|2024-09-27 16:45:00|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|14
1727456100000|2024-09-27 16:55:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|11
1727456400000|2024-09-27 17:00:00|18.16|18.08|18.11|18.03|18.16|18.08|18.09|18.01|30
1727456700000|2024-09-27 17:05:00|18.12|18.04|18.22|18.14|18.22|18.14|18.12|18.04|71
1727457000000|2024-09-27 17:10:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|25
1727457300000|2024-09-27 17:15:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|113
1727457600000|2024-09-27 17:20:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|46
1727457900000|2024-09-27 17:25:00|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|18
1727458200000|2024-09-27 17:30:00|18.26|18.18|18.25|18.17|18.27|18.19|18.25|18.17|5
1727458500000|2024-09-27 17:35:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1727458800000|2024-09-27 17:40:00|18.26|18.18|18.25|18.17|18.27|18.19|18.22|18.14|55
1727459100000|2024-09-27 17:45:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|29
1727459400000|2024-09-27 17:50:00|18.2|18.12|18.2|18.12|18.22|18.14|18.17|18.09|7
1727459700000|2024-09-27 17:55:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|2
1727460000000|2024-09-27 18:00:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|4
1727460300000|2024-09-27 18:05:00|18.24|18.16|18.24|18.16|18.25|18.17|18.22|18.14|12
1727460600000|2024-09-27 18:10:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|3
1727460900000|2024-09-27 18:15:00|||||||||1
1727461200000|2024-09-27 18:20:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1727461500000|2024-09-27 18:25:00|18.3|18.22|18.45|18.37|18.45|18.37|18.29|18.21|306
1727461800000|2024-09-27 18:30:00|18.5|18.42|18.45|18.37|18.55|18.47|18.42|18.34|86
1727462100000|2024-09-27 18:35:00|18.46|18.38|18.47|18.39|18.52|18.44|18.45|18.37|5
1727462400000|2024-09-27 18:40:00|18.46|18.38|18.37|18.29|18.5|18.42|18.37|18.29|60
1727462700000|2024-09-27 18:45:00|18.35|18.27|18.3|18.22|18.37|18.29|18.29|18.21|18
1727463000000|2024-09-27 18:50:00|18.31|18.23|18.3|18.22|18.34|18.26|18.27|18.19|6
1727463300000|2024-09-27 18:55:00|18.29|18.21|18.22|18.14|18.3|18.22|18.22|18.14|36
1727463600000|2024-09-27 19:00:00|18.24|18.16|18.26|18.18|18.27|18.19|18.22|18.14|2
1727463900000|2024-09-27 19:05:00|18.25|18.17|18.31|18.23|18.32|18.24|18.22|18.14|19
1727464200000|2024-09-27 19:10:00|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|20
1727464500000|2024-09-27 19:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.3|18.22|0
1727464800000|2024-09-27 19:20:00|18.34|18.26|18.42|18.34|18.45|18.37|18.32|18.24|33
1727465100000|2024-09-27 19:25:00|18.44|18.36|18.42|18.34|18.47|18.39|18.42|18.34|14
1727465400000|2024-09-27 19:30:00|18.44|18.36|18.46|18.38|18.47|18.39|18.42|18.34|108
1727465700000|2024-09-27 19:35:00|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|140
1727466000000|2024-09-27 19:40:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|120
1727466300000|2024-09-27 19:45:00|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|155
1727466600000|2024-09-27 19:50:00|18.52|18.44|18.51|18.43|18.52|18.44|18.47|18.39|18
1727466900000|2024-09-27 19:55:00|18.49|18.41|18.54|18.46|18.56|18.48|18.46|18.38|339
1727467200000|2024-09-27 20:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727655300000|2024-09-30 00:15:00|18.51|18.21|18.5|18.2|18.51|18.21|18.48|18.18|0
1727655600000|2024-09-30 00:20:00|18.46|18.21|18.4|18.32|18.47|18.32|18.4|18.21|0
1727655900000|2024-09-30 00:25:00|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|0
1727656200000|2024-09-30 00:30:00|18.44|18.36|18.4|18.32|18.47|18.36|18.4|18.22|0
1727656800000|2024-09-30 00:40:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1727657100000|2024-09-30 00:45:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1727658000000|2024-09-30 01:00:00|18.5|18.25|18.44|18.36|18.52|18.37|18.44|18.25|0
1727658300000|2024-09-30 01:05:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1727658600000|2024-09-30 01:10:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|0
1727658900000|2024-09-30 01:15:00|18.46|18.38|18.47|18.39|18.47|18.39|18.45|18.37|0
1727659200000|2024-09-30 01:20:00|18.46|18.38|18.43|18.35|18.47|18.39|18.43|18.35|0
1727659800000|2024-09-30 01:30:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727660400000|2024-09-30 01:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1727660700000|2024-09-30 01:45:00|18.46|18.38|18.47|18.39|18.47|18.39|18.45|18.37|0
1727662200000|2024-09-30 02:10:00|18.49|18.41|18.58|18.5|18.58|18.5|18.49|18.41|41
1727662500000|2024-09-30 02:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727662800000|2024-09-30 02:20:00|||||||||3
1727663100000|2024-09-30 02:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1727663400000|2024-09-30 02:30:00|18.49|18.41|18.53|18.45|18.62|18.47|18.45|18.37|0
1727663700000|2024-09-30 02:35:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1727664000000|2024-09-30 02:40:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1727664300000|2024-09-30 02:45:00|18.53|18.45|18.57|18.32|18.59|18.45|18.49|18.32|2
1727664600000|2024-09-30 02:50:00|18.59|18.34|18.6|18.35|18.6|18.35|18.58|18.33|0
1727664900000|2024-09-30 02:55:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727665200000|2024-09-30 03:00:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727665500000|2024-09-30 03:05:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727666100000|2024-09-30 03:15:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727666700000|2024-09-30 03:25:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727667600000|2024-09-30 03:40:00|18.43|18.35|18.55|18.3|18.55|18.39|18.43|18.3|0
1727668500000|2024-09-30 03:55:00|18.54|18.24|18.5|18.25|18.54|18.25|18.5|18.24|0
1727669400000|2024-09-30 04:10:00|18.53|18.28|18.53|18.28|18.54|18.28|18.53|18.24|0
1727669700000|2024-09-30 04:15:00|18.52|18.27|18.46|18.38|18.52|18.4|18.43|18.27|2
1727670000000|2024-09-30 04:20:00|18.53|18.28|18.53|18.28|18.53|18.28|18.52|18.27|1
1727670300000|2024-09-30 04:25:00|18.52|18.27|18.53|18.28|18.58|18.34|18.42|18.27|0
1727670600000|2024-09-30 04:30:00|18.55|18.3|18.44|18.36|18.57|18.39|18.42|18.27|0
1727670900000|2024-09-30 04:35:00|18.46|18.38|18.47|18.39|18.58|18.4|18.43|18.31|5
1727671200000|2024-09-30 04:40:00|18.48|18.4|18.55|18.3|18.57|18.4|18.41|18.25|8
1727671500000|2024-09-30 04:45:00|18.58|18.33|18.57|18.32|18.58|18.38|18.46|18.32|0
1727672100000|2024-09-30 04:55:00|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1727672400000|2024-09-30 05:00:00|18.51|18.43|18.57|18.32|18.59|18.45|18.51|18.3|0
1727673300000|2024-09-30 05:15:00|18.59|18.34|18.57|18.32|18.59|18.39|18.47|18.32|0
1727673900000|2024-09-30 05:25:00|18.58|18.33|18.57|18.32|18.59|18.45|18.47|18.32|0
1727674200000|2024-09-30 05:30:00|18.58|18.33|18.57|18.32|18.59|18.39|18.47|18.32|0
1727674800000|2024-09-30 05:40:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727675100000|2024-09-30 05:45:00|18.59|18.34|18.49|18.41|18.59|18.41|18.49|18.34|0
1727675400000|2024-09-30 05:50:00|18.48|18.4|18.49|18.41|18.5|18.42|18.47|18.39|17
1727675700000|2024-09-30 05:55:00|18.48|18.4|18.48|18.4|18.51|18.43|18.48|18.4|0
1727676000000|2024-09-30 06:00:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|7
1727676300000|2024-09-30 06:05:00|||||||||2
1727676600000|2024-09-30 06:10:00|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|9
1727676900000|2024-09-30 06:15:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|3
1727677200000|2024-09-30 06:20:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1727677500000|2024-09-30 06:25:00|18.5|18.42|18.48|18.4|18.5|18.42|18.45|18.37|3
1727677800000|2024-09-30 06:30:00|18.49|18.41|18.48|18.4|18.49|18.41|18.47|18.39|1
1727678100000|2024-09-30 06:35:00|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|24
1727678700000|2024-09-30 06:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727679000000|2024-09-30 06:50:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727679300000|2024-09-30 06:55:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|36
1727679600000|2024-09-30 07:00:00|18.49|18.41|18.45|18.37|18.5|18.42|18.45|18.37|189
1727679900000|2024-09-30 07:05:00|18.44|18.36|18.35|18.27|18.44|18.36|18.33|18.25|102
1727680200000|2024-09-30 07:10:00|18.34|18.26|18.34|18.26|18.38|18.3|18.3|18.22|361
1727680500000|2024-09-30 07:15:00|18.33|18.25|18.39|18.31|18.4|18.32|18.33|18.25|126
1727680800000|2024-09-30 07:20:00|18.38|18.3|18.35|18.27|18.4|18.32|18.33|18.25|28
1727681100000|2024-09-30 07:25:00|18.36|18.28|18.4|18.32|18.43|18.35|18.35|18.27|152
1727681400000|2024-09-30 07:30:00|18.43|18.35|18.4|18.32|18.43|18.35|18.35|18.27|183
1727681700000|2024-09-30 07:35:00|18.38|18.3|18.43|18.35|18.45|18.37|18.38|18.3|91
1727682000000|2024-09-30 07:40:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|79
1727682300000|2024-09-30 07:45:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|23
1727682600000|2024-09-30 07:50:00|18.44|18.36|18.43|18.35|18.45|18.37|18.4|18.32|88
1727682900000|2024-09-30 07:55:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|83
1727683200000|2024-09-30 08:00:00|18.39|18.31|18.43|18.35|18.43|18.35|18.38|18.3|57
1727683500000|2024-09-30 08:05:00|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|166
1727683800000|2024-09-30 08:10:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|46
1727684100000|2024-09-30 08:15:00|18.5|18.42|18.5|18.42|18.51|18.43|18.49|18.41|94
1727684400000|2024-09-30 08:20:00|18.52|18.44|18.5|18.42|18.53|18.45|18.5|18.42|55
1727684700000|2024-09-30 08:25:00|||||||||35
1727685000000|2024-09-30 08:30:00|18.52|18.44|18.55|18.47|18.55|18.47|18.5|18.42|122
1727685300000|2024-09-30 08:35:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|79
1727685600000|2024-09-30 08:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|213
1727685900000|2024-09-30 08:45:00|18.58|18.5|18.6|18.52|18.6|18.52|18.55|18.47|57
1727686200000|2024-09-30 08:50:00|||||||||9
1727686500000|2024-09-30 08:55:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|13
1727686800000|2024-09-30 09:00:00|18.58|18.5|18.55|18.47|18.6|18.52|18.55|18.47|117
1727687100000|2024-09-30 09:05:00|18.56|18.48|18.55|18.47|18.58|18.5|18.55|18.47|1
1727687400000|2024-09-30 09:10:00|18.56|18.48|18.58|18.5|18.58|18.5|18.55|18.47|16
1727687700000|2024-09-30 09:15:00|18.54|18.46|18.58|18.5|18.58|18.5|18.53|18.45|86
1727688000000|2024-09-30 09:20:00|18.56|18.48|18.48|18.4|18.58|18.5|18.48|18.4|48
1727688300000|2024-09-30 09:25:00|18.43|18.35|18.43|18.35|18.43|18.35|18.4|18.32|278
1727688600000|2024-09-30 09:30:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|3
1727688900000|2024-09-30 09:35:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|30
1727689200000|2024-09-30 09:40:00|18.46|18.38|18.5|18.42|18.5|18.42|18.45|18.37|24
1727689500000|2024-09-30 09:45:00|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|58
1727689800000|2024-09-30 09:50:00|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|18
1727690100000|2024-09-30 09:55:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|30
1727690400000|2024-09-30 10:00:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|11
1727690700000|2024-09-30 10:05:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|42
1727691000000|2024-09-30 10:10:00|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|106
1727691300000|2024-09-30 10:15:00|18.46|18.38|18.47|18.39|18.47|18.39|18.45|18.37|9
1727691600000|2024-09-30 10:20:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|2
1727691900000|2024-09-30 10:25:00|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|11
1727692200000|2024-09-30 10:30:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|9
1727692500000|2024-09-30 10:35:00|18.52|18.44|18.52|18.44|18.55|18.47|18.52|18.44|19
1727692800000|2024-09-30 10:40:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|152
1727693100000|2024-09-30 10:45:00|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|5
1727693400000|2024-09-30 10:50:00|18.51|18.43|18.5|18.42|18.51|18.43|18.49|18.41|78
1727693700000|2024-09-30 10:55:00|18.47|18.39|18.5|18.42|18.51|18.43|18.47|18.39|6
1727694000000|2024-09-30 11:00:00|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|21
1727694300000|2024-09-30 11:05:00|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|18
1727694600000|2024-09-30 11:10:00|18.58|18.5|18.63|18.55|18.63|18.55|18.55|18.47|264
1727694900000|2024-09-30 11:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|227
1727695200000|2024-09-30 11:20:00|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|91
1727695500000|2024-09-30 11:25:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|4
1727695800000|2024-09-30 11:30:00|18.6|18.52|18.58|18.5|18.61|18.53|18.58|18.5|16
1727696100000|2024-09-30 11:35:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|70
1727696400000|2024-09-30 11:40:00|||||||||30
1727696700000|2024-09-30 11:45:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|9
1727697000000|2024-09-30 11:50:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|81
1727697300000|2024-09-30 11:55:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|21
1727697600000|2024-09-30 12:00:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|197
1727697900000|2024-09-30 12:05:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|118
1727698200000|2024-09-30 12:10:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|19
1727698500000|2024-09-30 12:15:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|186
1727698800000|2024-09-30 12:20:00|18.65|18.57|18.65|18.57|18.7|18.62|18.65|18.57|80
1727699100000|2024-09-30 12:25:00|18.64|18.56|18.63|18.55|18.65|18.57|18.6|18.52|220
1727699400000|2024-09-30 12:30:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727700000000|2024-09-30 12:40:00|||||||||2
1727700300000|2024-09-30 12:45:00|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|292
1727700600000|2024-09-30 12:50:00|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|87
1727700900000|2024-09-30 12:55:00|||||||||433
1727701200000|2024-09-30 13:00:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|64
1727701500000|2024-09-30 13:05:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|392
1727701800000|2024-09-30 13:10:00|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|154
1727702100000|2024-09-30 13:15:00|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|103
1727702400000|2024-09-30 13:20:00|||||||||55
1727702700000|2024-09-30 13:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|193
1727703000000|2024-09-30 13:30:00|18.63|18.55|18.6|18.52|18.64|18.56|18.6|18.52|271
1727703300000|2024-09-30 13:35:00|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|322
1727703600000|2024-09-30 13:40:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|154
1727703900000|2024-09-30 13:45:00|18.68|18.6|18.64|18.56|18.7|18.62|18.63|18.55|609
1727704200000|2024-09-30 13:50:00|18.63|18.55|18.67|18.59|18.68|18.6|18.63|18.55|303
1727704500000|2024-09-30 13:55:00|18.66|18.58|18.7|18.62|18.7|18.62|18.65|18.57|35
1727704800000|2024-09-30 14:00:00|18.72|18.64|18.79|18.71|18.79|18.71|18.7|18.62|543
1727705100000|2024-09-30 14:05:00|18.78|18.7|18.83|18.75|18.83|18.75|18.75|18.67|245
1727705400000|2024-09-30 14:10:00|18.84|18.76|18.9|18.82|18.9|18.82|18.83|18.75|211
1727705700000|2024-09-30 14:15:00|18.91|18.83|18.93|18.85|18.95|18.87|18.9|18.82|220
1727706000000|2024-09-30 14:20:00|18.91|18.83|18.85|18.77|18.93|18.85|18.85|18.77|124
1727706300000|2024-09-30 14:25:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|172
1727706600000|2024-09-30 14:30:00|18.78|18.7|18.7|18.62|18.8|18.72|18.65|18.57|495
1727706900000|2024-09-30 14:35:00|18.65|18.57|18.75|18.67|18.78|18.7|18.65|18.57|543
1727707200000|2024-09-30 14:40:00|18.74|18.66|18.78|18.7|18.83|18.75|18.7|18.62|318
1727707500000|2024-09-30 14:45:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|230
1727707800000|2024-09-30 14:50:00|18.73|18.65|18.7|18.62|18.75|18.67|18.7|18.62|250
1727708100000|2024-09-30 14:55:00|18.72|18.64|18.7|18.62|18.75|18.67|18.7|18.62|120
1727708400000|2024-09-30 15:00:00|18.65|18.57|18.62|18.54|18.7|18.62|18.62|18.54|427
1727708700000|2024-09-30 15:05:00|18.65|18.57|18.7|18.62|18.7|18.62|18.62|18.54|99
1727709000000|2024-09-30 15:10:00|18.67|18.59|18.65|18.57|18.7|18.62|18.65|18.57|71
1727709300000|2024-09-30 15:15:00|18.66|18.58|18.65|18.57|18.69|18.61|18.65|18.57|183
1727709600000|2024-09-30 15:20:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|157
1727709900000|2024-09-30 15:25:00|18.67|18.59|18.7|18.62|18.7|18.62|18.65|18.57|647
1727710200000|2024-09-30 15:30:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|61
1727710500000|2024-09-30 15:35:00|18.71|18.63|18.75|18.67|18.75|18.67|18.7|18.62|95
1727710800000|2024-09-30 15:40:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|152
1727711100000|2024-09-30 15:45:00|18.67|18.59|18.62|18.54|18.7|18.62|18.6|18.52|45
1727711400000|2024-09-30 15:50:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|43
1727711700000|2024-09-30 15:55:00|18.55|18.47|18.52|18.44|18.56|18.48|18.52|18.44|49
1727712000000|2024-09-30 16:00:00|18.47|18.39|18.47|18.39|18.51|18.43|18.47|18.39|343
1727712300000|2024-09-30 16:05:00|18.45|18.37|18.43|18.35|18.45|18.37|18.38|18.3|41
1727712600000|2024-09-30 16:10:00|18.42|18.34|18.43|18.35|18.5|18.42|18.4|18.32|293
1727712900000|2024-09-30 16:15:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1727713200000|2024-09-30 16:20:00|18.42|18.34|18.42|18.34|18.43|18.35|18.4|18.32|13
1727713500000|2024-09-30 16:25:00|18.43|18.35|18.42|18.34|18.43|18.35|18.4|18.32|155
1727713800000|2024-09-30 16:30:00|18.45|18.37|18.45|18.37|18.46|18.38|18.41|18.33|55
1727714100000|2024-09-30 16:35:00|18.42|18.34|18.43|18.35|18.45|18.37|18.4|18.32|46
1727714400000|2024-09-30 16:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|0
1727714700000|2024-09-30 16:45:00|18.43|18.35|18.47|18.39|18.48|18.4|18.42|18.34|12
1727715000000|2024-09-30 16:50:00|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|12
1727715300000|2024-09-30 16:55:00|18.57|18.49|18.6|18.52|18.6|18.52|18.56|18.48|70
1727715600000|2024-09-30 17:00:00|18.61|18.53|18.61|18.53|18.63|18.55|18.6|18.52|6
1727715900000|2024-09-30 17:05:00|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|23
1727716200000|2024-09-30 17:10:00|18.66|18.58|18.68|18.6|18.7|18.62|18.65|18.57|57
1727716500000|2024-09-30 17:15:00|18.67|18.59|18.57|18.49|18.67|18.59|18.56|18.48|22
1727716800000|2024-09-30 17:20:00|18.56|18.48|18.52|18.44|18.56|18.48|18.48|18.4|8
1727717100000|2024-09-30 17:25:00|18.51|18.43|18.57|18.49|18.57|18.49|18.5|18.42|60
1727717400000|2024-09-30 17:30:00|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|5
1727717700000|2024-09-30 17:35:00|18.55|18.47|18.55|18.47|18.56|18.48|18.52|18.44|6
1727718000000|2024-09-30 17:40:00|18.53|18.45|18.52|18.44|18.55|18.47|18.52|18.44|1
1727718300000|2024-09-30 17:45:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|3
1727718600000|2024-09-30 17:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727718900000|2024-09-30 17:55:00|18.47|18.39|18.41|18.33|18.48|18.4|18.4|18.32|136
1727719200000|2024-09-30 18:00:00|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1727719500000|2024-09-30 18:05:00|18.43|18.35|18.46|18.38|18.5|18.42|18.42|18.34|31
1727719800000|2024-09-30 18:10:00|18.47|18.39|18.56|18.48|18.57|18.49|18.47|18.39|22
1727720100000|2024-09-30 18:15:00|18.57|18.49|18.73|18.65|18.73|18.65|18.57|18.49|70
1727720400000|2024-09-30 18:20:00|18.75|18.67|18.85|18.77|18.9|18.82|18.73|18.65|27
1727720700000|2024-09-30 18:25:00|18.86|18.78|18.72|18.64|18.95|18.87|18.7|18.62|26
1727721000000|2024-09-30 18:30:00|18.77|18.69|18.65|18.57|18.77|18.69|18.61|18.53|39
1727721300000|2024-09-30 18:35:00|18.62|18.54|18.53|18.45|18.65|18.57|18.49|18.41|56
1727721600000|2024-09-30 18:40:00|18.52|18.44|18.52|18.44|18.57|18.49|18.49|18.41|5
1727721900000|2024-09-30 18:45:00|18.51|18.43|18.53|18.45|18.57|18.49|18.51|18.43|4
1727722200000|2024-09-30 18:50:00|18.52|18.44|18.48|18.4|18.54|18.46|18.47|18.39|5
1727722500000|2024-09-30 18:55:00|18.49|18.41|18.52|18.44|18.53|18.45|18.49|18.41|1
1727722800000|2024-09-30 19:00:00|18.54|18.46|18.58|18.5|18.62|18.54|18.52|18.44|6
1727723100000|2024-09-30 19:05:00|18.57|18.49|18.57|18.49|18.62|18.54|18.56|18.48|4
1727723400000|2024-09-30 19:10:00|18.59|18.51|18.49|18.41|18.59|18.51|18.47|18.39|22
1727723700000|2024-09-30 19:15:00|18.48|18.4|18.43|18.35|18.49|18.41|18.43|18.35|6
1727724000000|2024-09-30 19:20:00|18.44|18.36|18.47|18.39|18.47|18.39|18.43|18.35|3
1727724300000|2024-09-30 19:25:00|18.46|18.38|18.44|18.36|18.48|18.4|18.43|18.35|7
1727724600000|2024-09-30 19:30:00|18.46|18.38|18.43|18.35|18.46|18.38|18.41|18.33|81
1727724900000|2024-09-30 19:35:00|18.44|18.36|18.37|18.29|18.44|18.36|18.37|18.29|48
1727725200000|2024-09-30 19:40:00|18.39|18.31|18.37|18.29|18.41|18.33|18.37|18.29|0
1727725500000|2024-09-30 19:45:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|49
1727725800000|2024-09-30 19:50:00|18.37|18.29|18.42|18.34|18.44|18.36|18.36|18.28|53
1727726100000|2024-09-30 19:55:00|18.37|18.29|18.29|18.21|18.39|18.31|18.27|18.19|186
1727741700000|2024-10-01 00:15:00|18.39|18.09|18.4|18.1|18.44|18.14|18.35|18.09|0
1727742000000|2024-10-01 00:20:00|18.39|18.14|18.37|18.12|18.39|18.14|18.37|18.12|0
1727742300000|2024-10-01 00:25:00|18.28|18.2|18.33|18.25|18.45|18.3|18.28|18.12|5
1727742600000|2024-10-01 00:30:00|18.42|18.17|18.42|18.17|18.42|18.25|18.33|18.17|0
1727742900000|2024-10-01 00:35:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|15
1727743200000|2024-10-01 00:40:00|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|1
1727743500000|2024-10-01 00:45:00|18.26|18.18|18.24|18.16|18.29|18.21|18.24|18.16|1
1727743800000|2024-10-01 00:50:00|18.21|18.13|18.21|18.13|18.24|18.16|18.2|18.12|6
1727744400000|2024-10-01 01:00:00|||||||||1
1727744700000|2024-10-01 01:05:00|||||||||1
1727745000000|2024-10-01 01:10:00|18.2|18.12|18.24|18.16|18.26|18.18|18.2|18.12|4
1727746200000|2024-10-01 01:30:00|18.23|18.15|18.21|18.13|18.24|18.16|18.21|18.13|0
1727746800000|2024-10-01 01:40:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|0
1727747100000|2024-10-01 01:45:00|18.24|18.16|18.24|18.16|18.24|18.16|18.21|18.13|0
1727747400000|2024-10-01 01:50:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1727747700000|2024-10-01 01:55:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|3
1727748000000|2024-10-01 02:00:00|18.19|18.11|18.24|18.16|18.24|18.16|18.17|18.09|1
1727748300000|2024-10-01 02:05:00|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|0
1727748600000|2024-10-01 02:10:00|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|0
1727748900000|2024-10-01 02:15:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1727749200000|2024-10-01 02:20:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|0
1727749500000|2024-10-01 02:25:00|18.24|18.16|18.24|18.16|18.24|18.16|18.21|18.13|0
1727750100000|2024-10-01 02:35:00|18.26|18.18|18.22|18.14|18.26|18.18|18.21|18.13|1
1727750400000|2024-10-01 02:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1727750700000|2024-10-01 02:45:00|18.31|18.06|18.24|18.16|18.31|18.16|18.22|18.05|0
1727751000000|2024-10-01 02:50:00|18.31|18.06|18.24|18.16|18.31|18.16|18.2|18.05|0
1727751300000|2024-10-01 02:55:00|18.3|18.05|18.3|18.05|18.3|18.16|18.2|18.05|0
1727751600000|2024-10-01 03:00:00|18.22|18.14|18.24|18.16|18.3|18.16|18.22|18.05|0
1727751900000|2024-10-01 03:05:00|18.31|18.06|18.24|18.16|18.31|18.16|18.24|18.06|0
1727752200000|2024-10-01 03:10:00|18.31|18.06|18.31|18.06|18.31|18.16|18.21|18.05|0
1727752500000|2024-10-01 03:15:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727752800000|2024-10-01 03:20:00|18.3|18.05|18.24|18.16|18.3|18.16|18.22|18.05|0
1727753400000|2024-10-01 03:30:00|18.31|18.06|18.2|18.12|18.31|18.13|18.19|18.06|0
1727753700000|2024-10-01 03:35:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1727754000000|2024-10-01 03:40:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1727754900000|2024-10-01 03:55:00|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1727756100000|2024-10-01 04:15:00|18.24|18.16|18.18|18.1|18.24|18.16|18.17|18.09|1
1727756400000|2024-10-01 04:20:00|18.2|18.12|18.18|18.1|18.2|18.12|18.17|18.09|0
1727756700000|2024-10-01 04:25:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1727757000000|2024-10-01 04:30:00|18.18|18.1|18.2|18.12|18.21|18.13|18.17|18.09|0
1727757300000|2024-10-01 04:35:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727757600000|2024-10-01 04:40:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727757900000|2024-10-01 04:45:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727758500000|2024-10-01 04:55:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727758800000|2024-10-01 05:00:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727759100000|2024-10-01 05:05:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|7
1727759400000|2024-10-01 05:10:00|18.2|18.12|18.21|18.13|18.22|18.14|18.2|18.12|1
1727759700000|2024-10-01 05:15:00|18.31|18.06|18.22|18.14|18.31|18.14|18.21|18.06|0
1727760900000|2024-10-01 05:35:00|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|3
1727761200000|2024-10-01 05:40:00|18.25|18.17|18.23|18.15|18.25|18.17|18.22|18.14|1
1727761500000|2024-10-01 05:45:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727761800000|2024-10-01 05:50:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727762100000|2024-10-01 05:55:00|18.23|18.15|18.21|18.13|18.25|18.17|18.21|18.13|2
1727762400000|2024-10-01 06:00:00|18.22|18.14|18.23|18.15|18.25|18.17|18.2|18.12|9
1727762700000|2024-10-01 06:05:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|1
1727763000000|2024-10-01 06:10:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|7
1727763300000|2024-10-01 06:15:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727763600000|2024-10-01 06:20:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727763900000|2024-10-01 06:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1727764200000|2024-10-01 06:30:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1727765100000|2024-10-01 06:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1727765400000|2024-10-01 06:50:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|41
1727765700000|2024-10-01 06:55:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|7
1727766000000|2024-10-01 07:00:00|18.27|18.19|18.33|18.25|18.36|18.28|18.27|18.19|281
1727766300000|2024-10-01 07:05:00|18.36|18.28|18.46|18.38|18.46|18.38|18.36|18.28|312
1727766600000|2024-10-01 07:10:00|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|249
1727766900000|2024-10-01 07:15:00|18.49|18.41|18.51|18.43|18.51|18.43|18.48|18.4|0
1727767200000|2024-10-01 07:20:00|18.48|18.4|18.36|18.28|18.51|18.43|18.33|18.25|534
1727767500000|2024-10-01 07:25:00|18.38|18.3|18.41|18.33|18.41|18.33|18.36|18.28|883
1727767800000|2024-10-01 07:30:00|18.39|18.31|18.43|18.35|18.43|18.35|18.38|18.3|152
1727768100000|2024-10-01 07:35:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|92
1727768400000|2024-10-01 07:40:00|18.37|18.29|18.33|18.25|18.38|18.3|18.33|18.25|26
1727768700000|2024-10-01 07:45:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1727769000000|2024-10-01 07:50:00|||||||||6
1727769300000|2024-10-01 07:55:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|125
1727769600000|2024-10-01 08:00:00|18.33|18.25|18.38|18.3|18.38|18.3|18.31|18.23|120
1727769900000|2024-10-01 08:05:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|185
1727770200000|2024-10-01 08:10:00|18.37|18.29|18.43|18.35|18.43|18.35|18.36|18.28|76
1727770500000|2024-10-01 08:15:00|18.41|18.33|18.38|18.3|18.43|18.35|18.36|18.28|66
1727770800000|2024-10-01 08:20:00|18.39|18.31|18.43|18.35|18.43|18.35|18.38|18.3|79
1727771100000|2024-10-01 08:25:00|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|22
1727771400000|2024-10-01 08:30:00|18.39|18.31|18.36|18.28|18.41|18.33|18.36|18.28|62
1727771700000|2024-10-01 08:35:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|26
1727772000000|2024-10-01 08:40:00|18.36|18.28|18.37|18.29|18.39|18.31|18.36|18.28|53
1727772300000|2024-10-01 08:45:00|18.38|18.3|18.41|18.33|18.42|18.34|18.38|18.3|76
1727772600000|2024-10-01 08:50:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1727772900000|2024-10-01 08:55:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|67
1727773200000|2024-10-01 09:00:00|18.44|18.36|18.45|18.37|18.48|18.4|18.43|18.35|223
1727773500000|2024-10-01 09:05:00|18.48|18.4|18.48|18.4|18.49|18.41|18.45|18.37|123
1727773800000|2024-10-01 09:10:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|58
1727774100000|2024-10-01 09:15:00|18.52|18.44|18.53|18.45|18.53|18.45|18.48|18.4|88
1727774400000|2024-10-01 09:20:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727774700000|2024-10-01 09:25:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|41
1727775000000|2024-10-01 09:30:00|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|64
1727775300000|2024-10-01 09:35:00|18.49|18.41|18.5|18.42|18.5|18.42|18.48|18.4|81
1727775600000|2024-10-01 09:40:00|18.53|18.45|18.48|18.4|18.55|18.47|18.48|18.4|158
1727776200000|2024-10-01 09:50:00|||||||||1
1727776500000|2024-10-01 09:55:00|||||||||2
1727776800000|2024-10-01 10:00:00|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|128
1727777100000|2024-10-01 10:05:00|18.49|18.41|18.53|18.45|18.53|18.45|18.48|18.4|6
1727777400000|2024-10-01 10:10:00|18.5|18.42|18.43|18.35|18.52|18.44|18.43|18.35|140
1727777700000|2024-10-01 10:15:00|18.44|18.36|18.43|18.35|18.48|18.4|18.43|18.35|20
1727778000000|2024-10-01 10:20:00|||||||||5
1727778300000|2024-10-01 10:25:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|16
1727778600000|2024-10-01 10:30:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|5
1727778900000|2024-10-01 10:35:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|165
1727779200000|2024-10-01 10:40:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|4
1727779800000|2024-10-01 10:50:00|18.43|18.35|18.43|18.35|18.45|18.37|18.42|18.34|133
1727780100000|2024-10-01 10:55:00|18.44|18.36|18.39|18.31|18.45|18.37|18.38|18.3|110
1727780400000|2024-10-01 11:00:00|18.4|18.32|18.35|18.27|18.4|18.32|18.35|18.27|8
1727781000000|2024-10-01 11:10:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|24
1727781300000|2024-10-01 11:15:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|69
1727781600000|2024-10-01 11:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|13
1727781900000|2024-10-01 11:25:00|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|4
1727782200000|2024-10-01 11:30:00|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|22
1727782500000|2024-10-01 11:35:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|15
1727782800000|2024-10-01 11:40:00|18.42|18.34|18.43|18.35|18.45|18.37|18.4|18.32|144
1727783100000|2024-10-01 11:45:00|||||||||16
1727783400000|2024-10-01 11:50:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|95
1727784300000|2024-10-01 12:05:00|||||||||2
1727784600000|2024-10-01 12:10:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|19
1727784900000|2024-10-01 12:15:00|||||||||2
1727785200000|2024-10-01 12:20:00|||||||||3
1727785500000|2024-10-01 12:25:00|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|32
1727785800000|2024-10-01 12:30:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|15
1727786100000|2024-10-01 12:35:00|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|23
1727786400000|2024-10-01 12:40:00|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|87
1727786700000|2024-10-01 12:45:00|18.48|18.4|18.48|18.4|18.48|18.4|18.45|18.37|28
1727787000000|2024-10-01 12:50:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|14
1727787300000|2024-10-01 12:55:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|23
1727787600000|2024-10-01 13:00:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|4
1727787900000|2024-10-01 13:05:00|||||||||3
1727788200000|2024-10-01 13:10:00|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|2
1727788500000|2024-10-01 13:15:00|18.46|18.38|18.52|18.44|18.52|18.44|18.46|18.38|86
1727788800000|2024-10-01 13:20:00|18.51|18.43|18.47|18.39|18.52|18.44|18.47|18.39|51
1727789100000|2024-10-01 13:25:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|142
1727789400000|2024-10-01 13:30:00|18.47|18.39|19.01|18.93|19.07|18.99|18.45|18.37|3365
1727789700000|2024-10-01 13:35:00|19.04|18.96|19.18|19.1|19.38|19.3|18.99|18.91|2271
1727790000000|2024-10-01 13:40:00|19.19|19.11|19.24|19.16|19.49|19.41|19.17|19.09|1575
1727790300000|2024-10-01 13:45:00|19.29|19.21|19.52|19.44|19.59|19.51|19.26|19.18|755
1727790600000|2024-10-01 13:50:00|19.53|19.45|19.41|19.33|19.67|19.59|19.34|19.26|552
1727790900000|2024-10-01 13:55:00|19.42|19.34|19.37|19.29|19.48|19.4|19.2|19.12|472
1727791200000|2024-10-01 14:00:00|19.38|19.3|19.42|19.34|19.53|19.45|19.21|19.13|436
1727791500000|2024-10-01 14:05:00|19.44|19.36|19.77|19.69|19.78|19.7|19.44|19.36|561
1727791800000|2024-10-01 14:10:00|19.74|19.66|19.69|19.61|19.96|19.88|19.59|19.51|1291
1727792100000|2024-10-01 14:15:00|19.73|19.65|19.99|19.91|20.07|19.99|19.72|19.64|1337
1727792400000|2024-10-01 14:20:00|19.94|19.86|19.64|19.56|19.94|19.86|19.51|19.43|803
1727792700000|2024-10-01 14:25:00|19.63|19.55|19.77|19.69|19.84|19.76|19.59|19.51|282
1727793000000|2024-10-01 14:30:00|19.78|19.7|19.74|19.66|19.99|19.91|19.69|19.61|351
1727793300000|2024-10-01 14:35:00|19.77|19.69|19.57|19.49|19.82|19.74|19.54|19.46|382
1727793600000|2024-10-01 14:40:00|19.56|19.48|19.57|19.49|19.59|19.51|19.39|19.31|409
1727793900000|2024-10-01 14:45:00|19.58|19.5|19.79|19.71|19.82|19.74|19.54|19.46|1446
1727794200000|2024-10-01 14:50:00|19.77|19.69|19.84|19.76|19.87|19.79|19.74|19.66|120
1727794500000|2024-10-01 14:55:00|19.83|19.75|19.68|19.6|19.84|19.76|19.67|19.59|968
1727794800000|2024-10-01 15:00:00|19.69|19.61|19.82|19.74|19.87|19.79|19.65|19.57|736
1727795100000|2024-10-01 15:05:00|19.84|19.76|20.01|19.93|20.03|19.95|19.84|19.76|592
1727795400000|2024-10-01 15:10:00|20.04|19.96|20.09|20.01|20.09|20.01|19.98|19.9|238
1727795700000|2024-10-01 15:15:00|20.08|20|20.01|19.93|20.14|20.06|20.01|19.93|617
1727796000000|2024-10-01 15:20:00|19.98|19.9|19.89|19.81|20.06|19.98|19.87|19.79|665
1727796300000|2024-10-01 15:25:00|19.87|19.79|19.88|19.8|19.9|19.82|19.74|19.66|1278
1727796600000|2024-10-01 15:30:00|19.89|19.81|19.69|19.61|19.94|19.86|19.62|19.54|663
1727796900000|2024-10-01 15:35:00|19.7|19.62|19.71|19.63|19.81|19.73|19.66|19.58|318
1727797200000|2024-10-01 15:40:00|19.7|19.62|19.59|19.51|19.7|19.62|19.52|19.44|575
1727797500000|2024-10-01 15:45:00|19.62|19.54|19.69|19.61|19.76|19.68|19.6|19.52|193
1727797800000|2024-10-01 15:50:00|19.68|19.6|19.54|19.46|19.69|19.61|19.49|19.41|191
1727798100000|2024-10-01 15:55:00|19.52|19.44|19.66|19.58|19.68|19.6|19.45|19.37|192
1727798400000|2024-10-01 16:00:00|19.68|19.6|19.5|19.42|19.73|19.65|19.43|19.35|40
1727798700000|2024-10-01 16:05:00|19.52|19.44|19.42|19.34|19.52|19.44|19.39|19.31|63
1727799000000|2024-10-01 16:10:00|19.4|19.32|19.57|19.49|19.62|19.54|19.39|19.31|30
1727799300000|2024-10-01 16:15:00|19.55|19.47|19.63|19.55|19.69|19.61|19.52|19.44|223
1727799600000|2024-10-01 16:20:00|19.62|19.54|19.65|19.57|19.68|19.6|19.55|19.47|32
1727799900000|2024-10-01 16:25:00|19.64|19.56|19.57|19.49|19.69|19.61|19.52|19.44|36
1727800200000|2024-10-01 16:30:00|19.55|19.47|19.64|19.56|19.96|19.88|19.55|19.47|219
1727800500000|2024-10-01 16:35:00|19.66|19.58|19.86|19.78|19.86|19.78|19.6|19.52|26
1727800800000|2024-10-01 16:40:00|19.89|19.81|20.01|19.93|20.04|19.96|19.81|19.73|110
1727801100000|2024-10-01 16:45:00|20.02|19.94|20.01|19.93|20.21|20.13|20.01|19.93|230
1727801400000|2024-10-01 16:50:00|20|19.92|19.81|19.73|20.05|19.97|19.76|19.68|290
1727801700000|2024-10-01 16:55:00|19.8|19.72|19.69|19.61|19.96|19.88|19.64|19.56|161
1727802000000|2024-10-01 17:00:00|19.7|19.62|19.99|19.91|19.99|19.91|19.69|19.61|49
1727802300000|2024-10-01 17:05:00|20.01|19.93|20.06|19.98|20.11|20.03|19.99|19.91|95
1727802600000|2024-10-01 17:10:00|20.05|19.97|20.01|19.93|20.13|20.05|19.94|19.86|203
1727802900000|2024-10-01 17:15:00|20.05|19.97|20.03|19.95|20.1|20.02|20.01|19.93|332
1727803200000|2024-10-01 17:20:00|20.01|19.93|20.01|19.93|20.05|19.97|19.93|19.85|66
1727803500000|2024-10-01 17:25:00|20.02|19.94|20.01|19.93|20.04|19.96|19.96|19.88|58
1727803800000|2024-10-01 17:30:00|20.02|19.94|19.66|19.58|20.06|19.98|19.65|19.57|141
1727804100000|2024-10-01 17:35:00|19.71|19.63|19.81|19.73|19.86|19.78|19.63|19.55|47
1727804400000|2024-10-01 17:40:00|19.84|19.76|19.66|19.58|19.86|19.78|19.64|19.56|66
1727804700000|2024-10-01 17:45:00|19.68|19.6|19.7|19.62|19.71|19.63|19.6|19.52|14
1727805000000|2024-10-01 17:50:00|19.69|19.61|19.59|19.51|19.69|19.61|19.59|19.51|31
1727805300000|2024-10-01 17:55:00|19.56|19.48|19.48|19.4|19.56|19.48|19.39|19.31|187
1727805600000|2024-10-01 18:00:00|19.47|19.39|19.44|19.36|19.48|19.4|19.34|19.26|42
1727805900000|2024-10-01 18:05:00|19.43|19.35|19.37|19.29|19.45|19.37|19.34|19.26|14
1727806200000|2024-10-01 18:10:00|19.38|19.3|19.27|19.19|19.43|19.35|19.27|19.19|15
1727806500000|2024-10-01 18:15:00|19.25|19.17|19.43|19.35|19.44|19.36|19.22|19.14|105
1727806800000|2024-10-01 18:20:00|19.41|19.33|19.44|19.36|19.5|19.42|19.39|19.31|6
1727807100000|2024-10-01 18:25:00|19.45|19.37|19.43|19.35|19.49|19.41|19.39|19.31|53
1727807400000|2024-10-01 18:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.37|19.29|2
1727807700000|2024-10-01 18:35:00|19.48|19.4|19.5|19.42|19.59|19.51|19.45|19.37|17
1727808000000|2024-10-01 18:40:00|19.48|19.4|19.42|19.34|19.54|19.46|19.42|19.34|2
1727808300000|2024-10-01 18:45:00|19.39|19.31|19.42|19.34|19.47|19.39|19.37|19.29|5
1727808600000|2024-10-01 18:50:00|19.37|19.29|19.42|19.34|19.45|19.37|19.35|19.27|8
1727808900000|2024-10-01 18:55:00|19.39|19.31|19.37|19.29|19.42|19.34|19.32|19.24|3
1727809200000|2024-10-01 19:00:00|19.35|19.27|19.42|19.34|19.43|19.35|19.34|19.26|0
1727809500000|2024-10-01 19:05:00|19.43|19.35|19.46|19.38|19.47|19.39|19.4|19.32|3
1727809800000|2024-10-01 19:10:00|19.45|19.37|19.58|19.5|19.6|19.52|19.45|19.37|9
1727810100000|2024-10-01 19:15:00|19.59|19.51|19.59|19.51|19.61|19.53|19.55|19.47|6
1727810400000|2024-10-01 19:20:00|19.58|19.5|19.53|19.45|19.58|19.5|19.49|19.41|8
1727810700000|2024-10-01 19:25:00|19.54|19.46|19.51|19.43|19.55|19.47|19.46|19.38|1
1727811000000|2024-10-01 19:30:00|19.53|19.45|19.74|19.66|19.74|19.66|19.53|19.45|3
1727811300000|2024-10-01 19:35:00|19.75|19.67|19.74|19.66|19.8|19.72|19.69|19.61|31
1727811600000|2024-10-01 19:40:00|19.72|19.64|19.75|19.67|19.76|19.68|19.68|19.6|5
1727811900000|2024-10-01 19:45:00|19.76|19.68|19.81|19.73|19.81|19.73|19.72|19.64|49
1727812200000|2024-10-01 19:50:00|19.8|19.72|19.96|19.88|19.98|19.9|19.77|19.69|37
1727812500000|2024-10-01 19:55:00|19.95|19.87|19.92|19.84|19.96|19.88|19.83|19.75|33
1727828100000|2024-10-02 00:15:00|20.18|19.88|19.95|19.87|20.2|19.9|19.87|19.73|0
1727828400000|2024-10-02 00:20:00|19.96|19.88|19.81|19.73|20|19.88|19.77|19.65|7
1727828700000|2024-10-02 00:25:00|19.97|19.67|19.9|19.82|19.97|19.85|19.83|19.67|5
1727829000000|2024-10-02 00:30:00|19.89|19.81|19.79|19.71|19.98|19.82|19.79|19.64|0
1727829300000|2024-10-02 00:35:00|19.87|19.62|19.83|19.58|19.88|19.7|19.68|19.58|16
1727829600000|2024-10-02 00:40:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1727830200000|2024-10-02 00:50:00|19.74|19.66|19.78|19.7|19.84|19.71|19.74|19.57|0
1727830500000|2024-10-02 00:55:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727830800000|2024-10-02 01:00:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1727831100000|2024-10-02 01:05:00|19.78|19.7|19.79|19.71|19.9|19.71|19.77|19.6|1
1727831400000|2024-10-02 01:10:00|19.81|19.73|19.72|19.64|19.9|19.73|19.71|19.62|2
1727831700000|2024-10-02 01:15:00|19.71|19.63|19.72|19.64|19.83|19.68|19.69|19.57|3
1727832000000|2024-10-02 01:20:00|19.71|19.63|19.72|19.64|19.82|19.67|19.71|19.57|2
1727832600000|2024-10-02 01:30:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|0
1727832900000|2024-10-02 01:35:00|19.69|19.61|19.78|19.53|19.82|19.65|19.68|19.53|2
1727833200000|2024-10-02 01:40:00|19.72|19.64|19.78|19.53|19.79|19.64|19.72|19.53|0
1727833500000|2024-10-02 01:45:00|19.7|19.62|19.75|19.5|19.79|19.62|19.7|19.5|0
1727833800000|2024-10-02 01:50:00|19.74|19.49|19.72|19.47|19.75|19.5|19.7|19.45|0
1727834100000|2024-10-02 01:55:00|19.75|19.5|19.76|19.51|19.76|19.51|19.75|19.5|0
1727834400000|2024-10-02 02:00:00|19.75|19.5|19.73|19.48|19.76|19.51|19.73|19.48|0
1727834700000|2024-10-02 02:05:00|19.71|19.46|19.71|19.46|19.73|19.48|19.71|19.46|0
1727835000000|2024-10-02 02:10:00|19.73|19.48|19.59|19.51|19.73|19.54|19.59|19.45|0
1727835300000|2024-10-02 02:15:00|19.6|19.52|19.63|19.55|19.63|19.55|19.59|19.51|0
1727835600000|2024-10-02 02:20:00|19.75|19.5|19.65|19.57|19.75|19.6|19.64|19.5|1
1727835900000|2024-10-02 02:25:00|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|0
1727836200000|2024-10-02 02:30:00|19.65|19.57|19.65|19.57|19.69|19.61|19.65|19.57|0
1727836500000|2024-10-02 02:35:00|19.64|19.56|19.7|19.62|19.7|19.62|19.64|19.56|2
1727836800000|2024-10-02 02:40:00|19.82|19.57|19.76|19.68|19.82|19.7|19.75|19.57|0
1727837100000|2024-10-02 02:45:00|19.78|19.7|19.75|19.67|19.78|19.7|19.74|19.66|0
1727837400000|2024-10-02 02:50:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837700000|2024-10-02 02:55:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1727838000000|2024-10-02 03:00:00|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|0
1727838300000|2024-10-02 03:05:00|19.74|19.66|19.77|19.69|19.79|19.71|19.74|19.66|0
1727838600000|2024-10-02 03:10:00|19.79|19.71|19.79|19.71|19.8|19.72|19.76|19.68|2
1727838900000|2024-10-02 03:15:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727839200000|2024-10-02 03:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727839500000|2024-10-02 03:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727839800000|2024-10-02 03:30:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1727840100000|2024-10-02 03:35:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840400000|2024-10-02 03:40:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840700000|2024-10-02 03:45:00|19.79|19.71|19.8|19.72|19.81|19.73|19.77|19.69|0
1727841000000|2024-10-02 03:50:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1727841900000|2024-10-02 04:05:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727842200000|2024-10-02 04:10:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727842800000|2024-10-02 04:20:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1727843400000|2024-10-02 04:30:00|19.85|19.77|19.92|19.84|20.01|19.84|19.85|19.76|0
1727843700000|2024-10-02 04:35:00|19.9|19.82|19.93|19.85|20.06|19.9|19.9|19.79|4
1727844000000|2024-10-02 04:40:00|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|1
1727844300000|2024-10-02 04:45:00|19.87|19.79|19.86|19.78|19.93|19.79|19.84|19.68|0
1727844600000|2024-10-02 04:50:00|19.85|19.77|19.88|19.8|19.88|19.8|19.8|19.72|2
1727844900000|2024-10-02 04:55:00|19.89|19.81|19.9|19.82|19.93|19.85|19.88|19.8|1
1727845200000|2024-10-02 05:00:00|19.88|19.8|19.85|19.77|19.89|19.81|19.85|19.77|1
1727845500000|2024-10-02 05:05:00|19.88|19.8|19.85|19.77|19.89|19.81|19.85|19.77|0
1727845800000|2024-10-02 05:10:00|19.88|19.8|19.92|19.84|19.92|19.84|19.85|19.77|1
1727846100000|2024-10-02 05:15:00|19.9|19.82|19.87|19.79|19.91|19.83|19.87|19.79|1
1727846400000|2024-10-02 05:20:00|19.9|19.82|20.02|19.94|20.03|19.95|19.9|19.82|4
1727846700000|2024-10-02 05:25:00|20.05|19.97|20.18|19.93|20.25|20.06|20.02|19.86|9
1727847000000|2024-10-02 05:30:00|20.15|19.9|20.11|20.03|20.18|20.04|20.06|19.9|2
1727847300000|2024-10-02 05:35:00|20.09|20.01|20.02|19.94|20.13|20.01|20.02|19.87|1
1727847600000|2024-10-02 05:40:00|20|19.92|20.06|19.98|20.21|20.01|20|19.89|3
1727847900000|2024-10-02 05:45:00|20.04|19.96|20.06|19.98|20.08|20|19.96|19.88|3
1727848200000|2024-10-02 05:50:00|20.04|19.96|20.12|20.04|20.12|20.04|20.04|19.96|0
1727848500000|2024-10-02 05:55:00|20.11|20.03|19.89|19.81|20.11|20.03|19.89|19.81|20
1727848800000|2024-10-02 06:00:00|19.9|19.82|19.93|19.85|19.99|19.91|19.9|19.82|12
1727849100000|2024-10-02 06:05:00|19.95|19.87|19.97|19.89|19.98|19.9|19.95|19.87|1
1727849400000|2024-10-02 06:10:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|4
1727849700000|2024-10-02 06:15:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|5
1727850000000|2024-10-02 06:20:00|19.98|19.9|20.02|19.94|20.05|19.97|19.98|19.9|11
1727850300000|2024-10-02 06:25:00|20.01|19.93|19.97|19.89|20.02|19.94|19.96|19.88|29
1727850600000|2024-10-02 06:30:00|20|19.92|19.98|19.9|20.02|19.94|19.97|19.89|22
1727850900000|2024-10-02 06:35:00|19.97|19.89|19.9|19.82|19.97|19.89|19.85|19.77|16
1727851200000|2024-10-02 06:40:00|19.95|19.87|19.93|19.85|19.95|19.87|19.9|19.82|23
1727851500000|2024-10-02 06:45:00|19.95|19.87|20.07|19.99|20.07|19.99|19.95|19.87|48
1727851800000|2024-10-02 06:50:00|20.05|19.97|19.97|19.89|20.05|19.97|19.97|19.89|63
1727852100000|2024-10-02 06:55:00|19.95|19.87|19.97|19.89|19.97|19.89|19.92|19.84|98
1727852400000|2024-10-02 07:00:00|19.95|19.87|19.84|19.76|19.95|19.87|19.84|19.76|132
1727852700000|2024-10-02 07:05:00|19.88|19.8|19.84|19.76|19.96|19.88|19.84|19.76|288
1727853000000|2024-10-02 07:10:00|19.85|19.77|19.84|19.76|19.91|19.83|19.84|19.76|43
1727853300000|2024-10-02 07:15:00|19.79|19.71|19.77|19.69|19.84|19.76|19.72|19.64|159
1727853600000|2024-10-02 07:20:00|19.79|19.71|19.91|19.83|19.92|19.84|19.77|19.69|187
1727853900000|2024-10-02 07:25:00|19.89|19.81|19.84|19.76|19.91|19.83|19.78|19.7|318
1727854200000|2024-10-02 07:30:00|19.83|19.75|19.78|19.7|19.84|19.76|19.77|19.69|346
1727854500000|2024-10-02 07:35:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|41
1727854800000|2024-10-02 07:40:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|470
1727855100000|2024-10-02 07:45:00|19.76|19.68|19.84|19.76|19.84|19.76|19.72|19.64|422
1727855400000|2024-10-02 07:50:00|19.83|19.75|19.78|19.7|19.84|19.76|19.78|19.7|51
1727855700000|2024-10-02 07:55:00|19.77|19.69|19.79|19.71|19.83|19.75|19.77|19.69|50
1727856000000|2024-10-02 08:00:00|19.8|19.72|19.82|19.74|19.89|19.81|19.77|19.69|320
1727856300000|2024-10-02 08:05:00|19.84|19.76|19.87|19.79|19.89|19.81|19.82|19.74|789
1727856600000|2024-10-02 08:10:00|19.84|19.76|19.89|19.81|19.9|19.82|19.82|19.74|260
1727856900000|2024-10-02 08:15:00|19.88|19.8|19.94|19.86|19.94|19.86|19.87|19.79|225
1727857200000|2024-10-02 08:20:00|19.91|19.83|19.89|19.81|19.94|19.86|19.88|19.8|58
1727857500000|2024-10-02 08:25:00|19.92|19.84|19.9|19.82|19.93|19.85|19.87|19.79|70
1727857800000|2024-10-02 08:30:00|19.89|19.81|19.82|19.74|19.89|19.81|19.82|19.74|110
1727858100000|2024-10-02 08:35:00|19.83|19.75|19.77|19.69|19.83|19.75|19.77|19.69|43
1727858400000|2024-10-02 08:40:00|19.78|19.7|19.84|19.76|19.86|19.78|19.78|19.7|64
1727858700000|2024-10-02 08:45:00|19.85|19.77|19.84|19.76|19.86|19.78|19.79|19.71|71
1727859000000|2024-10-02 08:50:00|19.85|19.77|19.75|19.67|19.89|19.81|19.74|19.66|69
1727859300000|2024-10-02 08:55:00|19.77|19.69|19.76|19.68|19.79|19.71|19.74|19.66|104
1727859600000|2024-10-02 09:00:00|19.79|19.71|19.81|19.73|19.85|19.77|19.79|19.71|245
1727859900000|2024-10-02 09:05:00|19.83|19.75|19.86|19.78|19.86|19.78|19.78|19.7|29
1727860200000|2024-10-02 09:10:00|19.84|19.76|19.84|19.76|19.89|19.81|19.83|19.75|36
1727860500000|2024-10-02 09:15:00|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|168
1727860800000|2024-10-02 09:20:00|19.87|19.79|19.94|19.86|19.96|19.88|19.87|19.79|64
1727861100000|2024-10-02 09:25:00|19.92|19.84|19.89|19.81|19.96|19.88|19.89|19.81|76
1727861400000|2024-10-02 09:30:00|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|22
1727861700000|2024-10-02 09:35:00|19.85|19.77|19.86|19.78|19.89|19.81|19.84|19.76|42
1727862000000|2024-10-02 09:40:00|19.87|19.79|19.89|19.81|19.9|19.82|19.86|19.78|16
1727862300000|2024-10-02 09:45:00|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|4
1727862600000|2024-10-02 09:50:00|19.96|19.88|19.96|19.88|20.01|19.93|19.93|19.85|119
1727862900000|2024-10-02 09:55:00|19.93|19.85|19.96|19.88|19.96|19.88|19.92|19.84|29
1727863200000|2024-10-02 10:00:00|19.97|19.89|20.06|19.98|20.06|19.98|19.96|19.88|159
1727863500000|2024-10-02 10:05:00|20.04|19.96|20.03|19.95|20.07|19.99|20.03|19.95|158
1727863800000|2024-10-02 10:10:00|20.01|19.93|20.11|20.03|20.12|20.04|20.01|19.93|84
1727864100000|2024-10-02 10:15:00|20.06|19.98|19.89|19.81|20.06|19.98|19.89|19.81|480
1727864400000|2024-10-02 10:20:00|19.9|19.82|19.94|19.86|19.95|19.87|19.89|19.81|41
1727864700000|2024-10-02 10:25:00|19.96|19.88|19.89|19.81|19.96|19.88|19.89|19.81|89
1727865000000|2024-10-02 10:30:00|19.9|19.82|19.76|19.68|19.91|19.83|19.76|19.68|142
1727865300000|2024-10-02 10:35:00|19.75|19.67|19.83|19.75|19.83|19.75|19.75|19.67|71
1727865600000|2024-10-02 10:40:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|83
1727865900000|2024-10-02 10:45:00|19.86|19.78|19.81|19.73|19.86|19.78|19.78|19.7|27
1727866200000|2024-10-02 10:50:00|19.82|19.74|19.83|19.75|19.83|19.75|19.78|19.7|15
1727866500000|2024-10-02 10:55:00|19.85|19.77|19.85|19.77|19.88|19.8|19.83|19.75|12
1727866800000|2024-10-02 11:00:00|19.83|19.75|19.83|19.75|19.87|19.79|19.83|19.75|2
1727867100000|2024-10-02 11:05:00|19.81|19.73|19.93|19.85|19.93|19.85|19.81|19.73|116
1727867400000|2024-10-02 11:10:00|19.92|19.84|19.88|19.8|19.93|19.85|19.87|19.79|181
1727867700000|2024-10-02 11:15:00|19.89|19.81|19.93|19.85|19.96|19.88|19.88|19.8|325
1727868000000|2024-10-02 11:20:00|19.96|19.88|19.88|19.8|19.96|19.88|19.88|19.8|300
1727868300000|2024-10-02 11:25:00|19.89|19.81|19.76|19.68|19.91|19.83|19.73|19.65|698
1727868600000|2024-10-02 11:30:00|19.78|19.7|19.76|19.68|19.86|19.78|19.76|19.68|1117
1727868900000|2024-10-02 11:35:00|19.73|19.65|19.78|19.7|19.78|19.7|19.72|19.64|168
1727869200000|2024-10-02 11:40:00|19.81|19.73|19.81|19.73|19.81|19.73|19.78|19.7|204
1727869500000|2024-10-02 11:45:00|19.79|19.71|19.81|19.73|19.86|19.78|19.78|19.7|99
1727869800000|2024-10-02 11:50:00|19.82|19.74|19.89|19.81|19.91|19.83|19.81|19.73|43
1727870100000|2024-10-02 11:55:00|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|175
1727870400000|2024-10-02 12:00:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|67
1727870700000|2024-10-02 12:05:00|19.89|19.81|19.9|19.82|19.95|19.87|19.88|19.8|57
1727871000000|2024-10-02 12:10:00|19.88|19.8|19.88|19.8|19.9|19.82|19.87|19.79|128
1727871300000|2024-10-02 12:15:00|19.83|19.75|19.83|19.75|19.89|19.81|19.82|19.74|264
1727871600000|2024-10-02 12:20:00|19.82|19.74|19.9|19.82|19.9|19.82|19.78|19.7|79
1727871900000|2024-10-02 12:25:00|19.89|19.81|19.98|19.9|19.99|19.91|19.88|19.8|172
1727872200000|2024-10-02 12:30:00|19.99|19.91|19.9|19.82|20.02|19.94|19.9|19.82|76
1727872500000|2024-10-02 12:35:00|19.92|19.84|19.8|19.72|19.94|19.86|19.8|19.72|150
1727872800000|2024-10-02 12:40:00|19.78|19.7|19.76|19.68|19.78|19.7|19.71|19.63|627
1727873100000|2024-10-02 12:45:00|19.78|19.7|19.78|19.7|19.83|19.75|19.78|19.7|220
1727873400000|2024-10-02 12:50:00|19.77|19.69|19.76|19.68|19.8|19.72|19.76|19.68|45
1727873700000|2024-10-02 12:55:00|19.77|19.69|19.78|19.7|19.81|19.73|19.76|19.68|57
1727874000000|2024-10-02 13:00:00|19.77|19.69|19.79|19.71|19.83|19.75|19.76|19.68|99
1727874300000|2024-10-02 13:05:00|19.81|19.73|19.81|19.73|19.81|19.73|19.76|19.68|55
1727874600000|2024-10-02 13:10:00|19.78|19.7|19.78|19.7|19.83|19.75|19.78|19.7|27
1727874900000|2024-10-02 13:15:00|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|62
1727875200000|2024-10-02 13:20:00|19.81|19.73|19.88|19.8|19.88|19.8|19.81|19.73|69
1727875500000|2024-10-02 13:25:00|19.87|19.79|19.81|19.73|19.88|19.8|19.81|19.73|94
1727875800000|2024-10-02 13:30:00|19.83|19.75|20|19.92|20|19.92|19.81|19.73|282
1727876100000|2024-10-02 13:35:00|19.98|19.9|20.1|20.02|20.15|20.07|19.93|19.85|614
1727876400000|2024-10-02 13:40:00|20.09|20.01|20.25|20.17|20.27|20.19|20.09|20.01|468
1727876700000|2024-10-02 13:45:00|20.24|20.16|19.91|19.83|20.24|20.16|19.88|19.8|442
1727877000000|2024-10-02 13:50:00|19.89|19.81|19.93|19.85|19.98|19.9|19.86|19.78|502
1727877300000|2024-10-02 13:55:00|19.92|19.84|19.88|19.8|19.92|19.84|19.83|19.75|364
1727877600000|2024-10-02 14:00:00|19.91|19.83|19.93|19.85|20.05|19.97|19.83|19.75|521
1727877900000|2024-10-02 14:05:00|19.89|19.81|20|19.92|20.03|19.95|19.88|19.8|207
1727878200000|2024-10-02 14:10:00|19.98|19.9|19.93|19.85|20|19.92|19.89|19.81|228
1727878500000|2024-10-02 14:15:00|19.95|19.87|19.81|19.73|20|19.92|19.81|19.73|118
1727878800000|2024-10-02 14:20:00|19.78|19.7|19.98|19.9|20|19.92|19.76|19.68|368
1727879100000|2024-10-02 14:25:00|19.99|19.91|19.86|19.78|20|19.92|19.86|19.78|388
1727879400000|2024-10-02 14:30:00|19.87|19.79|19.83|19.75|19.91|19.83|19.76|19.68|166
1727879700000|2024-10-02 14:35:00|19.86|19.78|19.78|19.7|19.88|19.8|19.78|19.7|692
1727880000000|2024-10-02 14:40:00|19.76|19.68|19.71|19.63|19.78|19.7|19.66|19.58|317
1727880300000|2024-10-02 14:45:00|19.73|19.65|19.56|19.48|19.76|19.68|19.56|19.48|320
1727880600000|2024-10-02 14:50:00|19.58|19.5|19.73|19.65|19.73|19.65|19.56|19.48|264
1727880900000|2024-10-02 14:55:00|19.71|19.63|19.76|19.68|19.78|19.7|19.66|19.58|170
1727881200000|2024-10-02 15:00:00|19.77|19.69|19.61|19.53|19.78|19.7|19.61|19.53|340
1727881500000|2024-10-02 15:05:00|19.66|19.58|19.63|19.55|19.66|19.58|19.61|19.53|397
1727881800000|2024-10-02 15:10:00|19.61|19.53|19.68|19.6|19.73|19.65|19.61|19.53|566
1727882100000|2024-10-02 15:15:00|19.71|19.63|19.56|19.48|19.71|19.63|19.56|19.48|481
1727882400000|2024-10-02 15:20:00|19.58|19.5|19.66|19.58|19.68|19.6|19.58|19.5|314
1727882700000|2024-10-02 15:25:00|19.68|19.6|19.65|19.57|19.68|19.6|19.63|19.55|527
1727883000000|2024-10-02 15:30:00|19.63|19.55|19.53|19.45|19.63|19.55|19.53|19.45|96
1727883300000|2024-10-02 15:35:00|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|8
1727883600000|2024-10-02 15:40:00|19.53|19.45|19.53|19.45|19.57|19.49|19.53|19.45|25
1727883900000|2024-10-02 15:45:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|42
1727884200000|2024-10-02 15:50:00|19.55|19.47|19.63|19.55|19.63|19.55|19.53|19.45|37
1727884500000|2024-10-02 15:55:00|19.62|19.54|19.56|19.48|19.66|19.58|19.56|19.48|138
1727884800000|2024-10-02 16:00:00|19.52|19.44|19.53|19.45|19.56|19.48|19.51|19.43|29
1727885100000|2024-10-02 16:05:00|19.55|19.47|19.6|19.52|19.61|19.53|19.53|19.45|9
1727885400000|2024-10-02 16:10:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|14
1727885700000|2024-10-02 16:15:00|19.56|19.48|19.63|19.55|19.63|19.55|19.56|19.48|13
1727886000000|2024-10-02 16:20:00|19.61|19.53|19.56|19.48|19.63|19.55|19.56|19.48|3
1727886300000|2024-10-02 16:25:00|19.53|19.45|19.56|19.48|19.56|19.48|19.51|19.43|4
1727886600000|2024-10-02 16:30:00|19.57|19.49|19.61|19.53|19.65|19.57|19.57|19.49|31
1727886900000|2024-10-02 16:35:00|19.62|19.54|19.6|19.52|19.65|19.57|19.6|19.52|1
1727887200000|2024-10-02 16:40:00|19.58|19.5|19.62|19.54|19.63|19.55|19.58|19.5|34
1727887500000|2024-10-02 16:45:00|19.63|19.55|19.65|19.57|19.66|19.58|19.61|19.53|14
1727887800000|2024-10-02 16:50:00|19.66|19.58|19.66|19.58|19.68|19.6|19.63|19.55|18
1727888100000|2024-10-02 16:55:00|19.67|19.59|19.78|19.7|19.78|19.7|19.66|19.58|33
1727888400000|2024-10-02 17:00:00|19.77|19.69|19.73|19.65|19.77|19.69|19.71|19.63|8
1727888700000|2024-10-02 17:05:00|19.76|19.68|19.78|19.7|19.81|19.73|19.73|19.65|2
1727889000000|2024-10-02 17:10:00|19.79|19.71|19.81|19.73|19.83|19.75|19.78|19.7|65
1727889300000|2024-10-02 17:15:00|19.82|19.74|19.81|19.73|19.83|19.75|19.78|19.7|27
1727889600000|2024-10-02 17:20:00|19.79|19.71|19.82|19.74|19.83|19.75|19.76|19.68|89
1727889900000|2024-10-02 17:25:00|19.83|19.75|19.74|19.66|19.83|19.75|19.71|19.63|105
1727890200000|2024-10-02 17:30:00|19.76|19.68|19.88|19.8|19.88|19.8|19.73|19.65|59
1727890500000|2024-10-02 17:35:00|19.89|19.81|19.73|19.65|19.89|19.81|19.73|19.65|35
1727890800000|2024-10-02 17:40:00|19.72|19.64|19.82|19.74|19.83|19.75|19.71|19.63|36
1727891100000|2024-10-02 17:45:00|19.81|19.73|19.74|19.66|19.82|19.74|19.73|19.65|3
1727891400000|2024-10-02 17:50:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|13
1727891700000|2024-10-02 17:55:00|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|6
1727892000000|2024-10-02 18:00:00|19.61|19.53|19.56|19.48|19.61|19.53|19.51|19.43|19
1727892300000|2024-10-02 18:05:00|19.55|19.47|19.56|19.48|19.56|19.48|19.53|19.45|0
1727892600000|2024-10-02 18:10:00|19.61|19.53|19.59|19.51|19.61|19.53|19.58|19.5|4
1727892900000|2024-10-02 18:15:00|19.58|19.5|19.58|19.5|19.61|19.53|19.56|19.48|0
1727893200000|2024-10-02 18:20:00|19.59|19.51|19.63|19.55|19.64|19.56|19.59|19.51|22
1727893500000|2024-10-02 18:25:00|19.62|19.54|19.68|19.6|19.78|19.7|19.59|19.51|77
1727893800000|2024-10-02 18:30:00|19.69|19.61|19.63|19.55|19.71|19.63|19.63|19.55|12
1727894100000|2024-10-02 18:35:00|19.64|19.56|19.66|19.58|19.68|19.6|19.63|19.55|0
1727894400000|2024-10-02 18:40:00|19.64|19.56|19.6|19.52|19.65|19.57|19.58|19.5|5
1727894700000|2024-10-02 18:45:00|19.61|19.53|19.61|19.53|19.63|19.55|19.58|19.5|13
1727895000000|2024-10-02 18:50:00|19.6|19.52|19.63|19.55|19.66|19.58|19.58|19.5|14
1727895600000|2024-10-02 19:00:00|19.64|19.56|19.61|19.53|19.64|19.56|19.59|19.51|7
1727895900000|2024-10-02 19:05:00|19.63|19.55|19.61|19.53|19.63|19.55|19.59|19.51|0
1727896200000|2024-10-02 19:10:00|19.6|19.52|19.6|19.52|19.63|19.55|19.58|19.5|6
1727896500000|2024-10-02 19:15:00|19.61|19.53|19.61|19.53|19.63|19.55|19.6|19.52|0
1727896800000|2024-10-02 19:20:00|19.6|19.52|19.63|19.55|19.64|19.56|19.6|19.52|18
1727897100000|2024-10-02 19:25:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1727897400000|2024-10-02 19:30:00|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|9
1727897700000|2024-10-02 19:35:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|6
1727898000000|2024-10-02 19:40:00|19.6|19.52|19.6|19.52|19.61|19.53|19.58|19.5|5
1727898300000|2024-10-02 19:45:00|19.59|19.51|19.6|19.52|19.65|19.57|19.58|19.5|75
1727898600000|2024-10-02 19:50:00|19.61|19.53|19.62|19.54|19.65|19.57|19.6|19.52|43
1727898900000|2024-10-02 19:55:00|19.64|19.56|19.68|19.43|19.73|19.59|19.6|19.43|56
1727914500000|2024-10-03 00:15:00|19.79|19.49|19.78|19.48|19.81|19.51|19.77|19.47|0
1727914800000|2024-10-03 00:20:00|19.77|19.47|19.75|19.5|19.79|19.5|19.75|19.47|0
1727915400000|2024-10-03 00:30:00|19.76|19.51|19.74|19.49|19.76|19.51|19.71|19.46|0
1727915700000|2024-10-03 00:35:00|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727916000000|2024-10-03 00:40:00|19.73|19.48|19.71|19.46|19.74|19.49|19.71|19.46|0
1727916300000|2024-10-03 00:45:00|19.74|19.49|19.71|19.46|19.75|19.5|19.71|19.46|0
1727916900000|2024-10-03 00:55:00|19.74|19.49|19.71|19.46|19.75|19.59|19.65|19.46|0
1727917200000|2024-10-03 01:00:00|19.62|19.54|19.62|19.54|19.71|19.54|19.62|19.46|0
1727917500000|2024-10-03 01:05:00|19.71|19.46|19.76|19.51|19.76|19.57|19.65|19.46|0
1727917800000|2024-10-03 01:10:00|19.75|19.5|19.62|19.54|19.75|19.61|19.62|19.49|1
1727918100000|2024-10-03 01:15:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|1
1727918700000|2024-10-03 01:25:00|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919000000|2024-10-03 01:30:00|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.48|0
1727919300000|2024-10-03 01:35:00|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919600000|2024-10-03 01:40:00|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919900000|2024-10-03 01:45:00|19.66|19.58|19.75|19.5|19.75|19.58|19.64|19.49|0
1727920200000|2024-10-03 01:50:00|19.66|19.58|19.66|19.58|19.75|19.58|19.66|19.5|0
1727920500000|2024-10-03 01:55:00|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727920800000|2024-10-03 02:00:00|19.75|19.5|19.75|19.5|19.75|19.58|19.66|19.5|0
1727921100000|2024-10-03 02:05:00|19.66|19.58|19.66|19.58|19.75|19.59|19.66|19.5|0
1727921400000|2024-10-03 02:10:00|19.75|19.5|19.75|19.5|19.75|19.6|19.66|19.5|0
1727921700000|2024-10-03 02:15:00|19.66|19.58|19.66|19.58|19.75|19.6|19.66|19.5|0
1727922000000|2024-10-03 02:20:00|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727922600000|2024-10-03 02:30:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1727922900000|2024-10-03 02:35:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727923200000|2024-10-03 02:40:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727923800000|2024-10-03 02:50:00|19.75|19.5|19.67|19.59|19.77|19.59|19.64|19.5|0
1727924100000|2024-10-03 02:55:00|19.77|19.52|19.67|19.59|19.77|19.61|19.67|19.52|0
1727924400000|2024-10-03 03:00:00|19.77|19.52|19.77|19.52|19.77|19.59|19.67|19.52|0
1727924700000|2024-10-03 03:05:00|19.67|19.59|19.67|19.59|19.77|19.61|19.67|19.52|0
1727925000000|2024-10-03 03:10:00|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|0
1727925900000|2024-10-03 03:25:00|19.72|19.64|19.7|19.62|19.79|19.64|19.7|19.54|0
1727926200000|2024-10-03 03:30:00|19.79|19.54|19.72|19.64|19.79|19.64|19.7|19.54|1
1727926500000|2024-10-03 03:35:00|19.73|19.65|19.78|19.7|19.87|19.71|19.73|19.62|0
1727926800000|2024-10-03 03:40:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927100000|2024-10-03 03:45:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927400000|2024-10-03 03:50:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927700000|2024-10-03 03:55:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727928000000|2024-10-03 04:00:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727928900000|2024-10-03 04:15:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929200000|2024-10-03 04:20:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929500000|2024-10-03 04:25:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929800000|2024-10-03 04:30:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930100000|2024-10-03 04:35:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930400000|2024-10-03 04:40:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930700000|2024-10-03 04:45:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727931000000|2024-10-03 04:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727931300000|2024-10-03 04:55:00|19.82|19.74|19.8|19.72|19.87|19.74|19.76|19.62|2
1727931600000|2024-10-03 05:00:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1727931900000|2024-10-03 05:05:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|3
1727932200000|2024-10-03 05:10:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1727932500000|2024-10-03 05:15:00|19.74|19.66|19.75|19.67|19.79|19.71|19.73|19.65|4
1727932800000|2024-10-03 05:20:00|19.76|19.68|19.79|19.71|19.79|19.71|19.75|19.67|0
1727933100000|2024-10-03 05:25:00|19.83|19.75|19.84|19.76|19.84|19.76|19.8|19.72|2
1727933400000|2024-10-03 05:30:00|19.87|19.79|19.88|19.8|19.89|19.81|19.83|19.75|1
1727933700000|2024-10-03 05:35:00|19.89|19.81|19.89|19.81|19.9|19.82|19.88|19.8|0
1727934000000|2024-10-03 05:40:00|19.85|19.77|19.89|19.81|19.89|19.81|19.83|19.75|0
1727934300000|2024-10-03 05:45:00|19.9|19.82|19.97|19.89|19.97|19.89|19.9|19.82|5
1727934600000|2024-10-03 05:50:00|19.95|19.87|19.94|19.86|19.95|19.87|19.91|19.83|2
1727934900000|2024-10-03 05:55:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|3
1727935200000|2024-10-03 06:00:00|19.95|19.87|19.94|19.86|19.98|19.9|19.93|19.85|31
1727935500000|2024-10-03 06:05:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|2
1727935800000|2024-10-03 06:10:00|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|12
1727936100000|2024-10-03 06:15:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727936700000|2024-10-03 06:25:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|1
1727937000000|2024-10-03 06:30:00|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|8
1727937300000|2024-10-03 06:35:00|19.87|19.79|19.9|19.82|19.91|19.83|19.86|19.78|0
1727937600000|2024-10-03 06:40:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|8
1727938200000|2024-10-03 06:50:00|||||||||1
1727938500000|2024-10-03 06:55:00|19.78|19.7|19.8|19.72|19.83|19.75|19.78|19.7|2
1727938800000|2024-10-03 07:00:00|19.78|19.7|19.78|19.7|19.85|19.77|19.75|19.67|128
1727939100000|2024-10-03 07:05:00|19.79|19.71|19.83|19.75|19.87|19.79|19.77|19.69|240
1727939400000|2024-10-03 07:10:00|19.82|19.74|19.89|19.81|19.89|19.81|19.82|19.74|71
1727939700000|2024-10-03 07:15:00|19.88|19.8|19.94|19.86|20.01|19.93|19.87|19.79|287
1727940000000|2024-10-03 07:20:00|19.91|19.83|19.89|19.81|19.91|19.83|19.82|19.74|93
1727940300000|2024-10-03 07:25:00|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|61
1727940600000|2024-10-03 07:30:00|19.93|19.85|19.96|19.88|20.01|19.93|19.93|19.85|165
1727940900000|2024-10-03 07:35:00|19.99|19.91|20.01|19.93|20.04|19.96|19.96|19.88|89
1727941200000|2024-10-03 07:40:00|20.02|19.94|20.03|19.95|20.09|20.01|20.01|19.93|157
1727941500000|2024-10-03 07:45:00|20.05|19.97|20.08|20|20.13|20.05|20.05|19.97|200
1727941800000|2024-10-03 07:50:00|20.13|20.05|20.08|20|20.13|20.05|20.06|19.98|49
1727942100000|2024-10-03 07:55:00|20.13|20.05|20.11|20.03|20.13|20.05|20.08|20|149
1727942400000|2024-10-03 08:00:00|20.13|20.05|20.01|19.93|20.13|20.05|19.99|19.91|113
1727942700000|2024-10-03 08:05:00|20.06|19.98|20.01|19.93|20.06|19.98|19.99|19.91|170
1727943000000|2024-10-03 08:10:00|20.04|19.96|20.01|19.93|20.09|20.01|20.01|19.93|64
1727943300000|2024-10-03 08:15:00|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|82
1727943600000|2024-10-03 08:20:00|19.98|19.9|20.06|19.98|20.06|19.98|19.97|19.89|317
1727943900000|2024-10-03 08:25:00|20.09|20.01|20.06|19.98|20.09|20.01|19.99|19.91|69
1727944200000|2024-10-03 08:30:00|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|22
1727944500000|2024-10-03 08:35:00|20.08|20|19.99|19.91|20.08|20|19.99|19.91|38
1727944800000|2024-10-03 08:40:00|19.96|19.88|19.99|19.91|20.01|19.93|19.94|19.86|1249
1727945100000|2024-10-03 08:45:00|19.98|19.9|20.02|19.94|20.02|19.94|19.94|19.86|125
1727945400000|2024-10-03 08:50:00|19.99|19.91|19.94|19.86|20.01|19.93|19.94|19.86|721
1727945700000|2024-10-03 08:55:00|19.96|19.88|19.91|19.83|19.96|19.88|19.89|19.81|250
1727946000000|2024-10-03 09:00:00|19.94|19.86|19.98|19.9|19.98|19.9|19.9|19.82|42
1727946300000|2024-10-03 09:05:00|19.99|19.91|19.99|19.91|20|19.92|19.96|19.88|40
1727946600000|2024-10-03 09:10:00|19.96|19.88|19.94|19.86|19.96|19.88|19.89|19.81|109
1727946900000|2024-10-03 09:15:00|19.93|19.85|19.94|19.86|19.96|19.88|19.92|19.84|113
1727947200000|2024-10-03 09:20:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|120
1727947500000|2024-10-03 09:25:00|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|50
1727947800000|2024-10-03 09:30:00|19.85|19.77|19.82|19.74|19.86|19.78|19.82|19.74|137
1727948100000|2024-10-03 09:35:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|112
1727948400000|2024-10-03 09:40:00|19.8|19.72|19.87|19.79|19.87|19.79|19.8|19.72|78
1727948700000|2024-10-03 09:45:00|19.86|19.78|19.87|19.79|19.89|19.81|19.86|19.78|113
1727949000000|2024-10-03 09:50:00|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|13
1727949300000|2024-10-03 09:55:00|19.87|19.79|19.88|19.8|19.89|19.81|19.82|19.74|40
1727949600000|2024-10-03 10:00:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|9
1727949900000|2024-10-03 10:05:00|19.88|19.8|19.89|19.81|19.92|19.84|19.87|19.79|37
1727950200000|2024-10-03 10:10:00|19.9|19.82|19.97|19.89|19.97|19.89|19.89|19.81|161
1727950500000|2024-10-03 10:15:00|19.95|19.87|19.94|19.86|19.97|19.89|19.94|19.86|0
1727950800000|2024-10-03 10:20:00|19.93|19.85|19.87|19.79|19.94|19.86|19.85|19.77|109
1727951100000|2024-10-03 10:25:00|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|12
1727951400000|2024-10-03 10:30:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|16
1727951700000|2024-10-03 10:35:00|19.89|19.81|19.92|19.84|19.92|19.84|19.88|19.8|9
1727952000000|2024-10-03 10:40:00|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|2
1727952300000|2024-10-03 10:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1727952600000|2024-10-03 10:50:00|19.87|19.79|19.87|19.79|19.89|19.81|19.84|19.76|48
1727952900000|2024-10-03 10:55:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|75
1727953200000|2024-10-03 11:00:00|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|193
1727953500000|2024-10-03 11:05:00|19.82|19.74|19.8|19.72|19.85|19.77|19.8|19.72|40
1727953800000|2024-10-03 11:10:00|19.82|19.74|19.82|19.74|19.85|19.77|19.8|19.72|31
1727954100000|2024-10-03 11:15:00|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|1
1727954400000|2024-10-03 11:20:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|34
1727954700000|2024-10-03 11:25:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|158
1727955000000|2024-10-03 11:30:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|15
1727955900000|2024-10-03 11:45:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|18
1727956200000|2024-10-03 11:50:00|19.83|19.75|19.87|19.79|19.87|19.79|19.82|19.74|21
1727956500000|2024-10-03 11:55:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|7
1727956800000|2024-10-03 12:00:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|20
1727957100000|2024-10-03 12:05:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|110
1727957400000|2024-10-03 12:10:00|19.93|19.85|19.94|19.86|19.94|19.86|19.92|19.84|80
1727957700000|2024-10-03 12:15:00|19.92|19.84|19.92|19.84|19.94|19.86|19.87|19.79|297
1727958000000|2024-10-03 12:20:00|19.9|19.82|19.96|19.88|19.99|19.91|19.9|19.82|392
1727958300000|2024-10-03 12:25:00|19.94|19.86|19.86|19.78|19.96|19.88|19.86|19.78|117
1727958600000|2024-10-03 12:30:00|19.89|19.81|19.94|19.86|19.95|19.87|19.86|19.78|55
1727958900000|2024-10-03 12:35:00|19.95|19.87|19.98|19.9|19.99|19.91|19.94|19.86|84
1727959200000|2024-10-03 12:40:00|19.96|19.88|19.93|19.85|19.97|19.89|19.92|19.84|252
1727959500000|2024-10-03 12:45:00|19.92|19.84|19.96|19.88|19.98|19.9|19.92|19.84|144
1727959800000|2024-10-03 12:50:00|20.01|19.93|20|19.92|20.05|19.97|19.96|19.88|101
1727960100000|2024-10-03 12:55:00|19.99|19.91|20.02|19.94|20.03|19.95|19.98|19.9|34
1727960400000|2024-10-03 13:00:00|20|19.92|20|19.92|20.05|19.97|20|19.92|99
1727960700000|2024-10-03 13:05:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|42
1727961000000|2024-10-03 13:10:00|20|19.92|20|19.92|20.03|19.95|19.98|19.9|140
1727961300000|2024-10-03 13:15:00|19.99|19.91|19.97|19.89|20|19.92|19.94|19.86|130
1727961600000|2024-10-03 13:20:00|19.95|19.87|19.98|19.9|20|19.92|19.95|19.87|43
1727961900000|2024-10-03 13:25:00|20|19.92|20|19.92|20.03|19.95|19.98|19.9|46
1727962200000|2024-10-03 13:30:00|19.98|19.9|19.98|19.9|20.1|20.02|19.98|19.9|305
1727962500000|2024-10-03 13:35:00|19.99|19.91|20.05|19.97|20.1|20.02|19.98|19.9|142
1727962800000|2024-10-03 13:40:00|20.1|20.02|20.04|19.96|20.1|20.02|20|19.92|264
1727963100000|2024-10-03 13:45:00|20.05|19.97|20.12|20.04|20.17|20.09|20.05|19.97|441
1727963400000|2024-10-03 13:50:00|20.1|20.02|20.03|19.95|20.17|20.09|20|19.92|431
1727963700000|2024-10-03 13:55:00|20.05|19.97|20|19.92|20.05|19.97|19.93|19.85|485
1727964000000|2024-10-03 14:00:00|19.99|19.91|19.86|19.78|19.99|19.91|19.81|19.73|474
1727964300000|2024-10-03 14:05:00|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|163
1727964600000|2024-10-03 14:10:00|19.79|19.71|20.14|20.06|20.36|20.28|19.79|19.71|1580
1727964900000|2024-10-03 14:15:00|20.16|20.08|20.01|19.93|20.16|20.08|19.85|19.77|319
1727965200000|2024-10-03 14:20:00|20.02|19.94|20.32|20.24|20.46|20.38|20|19.92|680
1727965500000|2024-10-03 14:25:00|20.3|20.22|20.32|20.24|20.37|20.29|20.25|20.17|245
1727965800000|2024-10-03 14:30:00|20.34|20.26|20.2|20.12|20.39|20.31|20.15|20.07|828
1727966100000|2024-10-03 14:35:00|20.24|20.16|20.23|20.15|20.3|20.22|20.18|20.1|163
1727966400000|2024-10-03 14:40:00|20.24|20.16|20.27|20.19|20.49|20.41|20.18|20.1|383
1727966700000|2024-10-03 14:45:00|20.29|20.21|20.32|20.24|20.37|20.29|20.17|20.09|180
1727967000000|2024-10-03 14:50:00|20.31|20.23|20.2|20.12|20.32|20.24|20.15|20.07|222
1727967300000|2024-10-03 14:55:00|20.15|20.07|20.34|20.26|20.37|20.29|20.15|20.07|364
1727967600000|2024-10-03 15:00:00|20.36|20.28|20.51|20.43|20.51|20.43|20.34|20.26|345
1727967900000|2024-10-03 15:05:00|20.5|20.42|20.32|20.24|20.5|20.42|20.25|20.17|707
1727968200000|2024-10-03 15:10:00|20.34|20.26|20.32|20.24|20.44|20.36|20.32|20.24|863
1727968500000|2024-10-03 15:15:00|20.35|20.27|20.32|20.24|20.35|20.27|20.25|20.17|164
1727968800000|2024-10-03 15:20:00|20.29|20.21|20.15|20.07|20.32|20.24|20.15|20.07|606
1727969100000|2024-10-03 15:25:00|20.2|20.12|20.17|20.09|20.27|20.19|20.17|20.09|703
1727969400000|2024-10-03 15:30:00|20.19|20.11|20.05|19.97|20.2|20.12|20.03|19.95|276
1727969700000|2024-10-03 15:35:00|20.07|19.99|20.16|20.08|20.17|20.09|20.05|19.97|168
1727970000000|2024-10-03 15:40:00|20.17|20.09|20.05|19.97|20.17|20.09|20.01|19.93|86
1727970300000|2024-10-03 15:45:00|20.04|19.96|20.05|19.97|20.07|19.99|20|19.92|316
1727970600000|2024-10-03 15:50:00|20.03|19.95|20.02|19.94|20.03|19.95|19.95|19.87|71
1727970900000|2024-10-03 15:55:00|20|19.92|20.02|19.94|20.03|19.95|20|19.92|32
1727971200000|2024-10-03 16:00:00|20.01|19.93|20|19.92|20.02|19.94|19.97|19.89|83
1727971500000|2024-10-03 16:05:00|20.01|19.93|19.99|19.91|20.02|19.94|19.93|19.85|79
1727971800000|2024-10-03 16:10:00|20|19.92|20|19.92|20|19.92|19.95|19.87|19
1727972100000|2024-10-03 16:15:00|20.05|19.97|19.98|19.9|20.05|19.97|19.98|19.9|47
1727972400000|2024-10-03 16:20:00|19.99|19.91|19.93|19.85|19.99|19.91|19.93|19.85|11
1727972700000|2024-10-03 16:25:00|19.94|19.86|19.98|19.9|19.98|19.9|19.89|19.81|34
1727973000000|2024-10-03 16:30:00|19.99|19.91|20.01|19.93|20.05|19.97|19.98|19.9|32
1727973300000|2024-10-03 16:35:00|20|19.92|20.1|20.02|20.1|20.02|19.98|19.9|46
1727973600000|2024-10-03 16:40:00|20.11|20.03|20.27|20.19|20.33|20.25|20.1|20.02|91
1727973900000|2024-10-03 16:45:00|20.25|20.17|20.34|20.26|20.39|20.31|20.25|20.17|129
1727974200000|2024-10-03 16:50:00|20.35|20.27|20.32|20.24|20.42|20.34|20.32|20.24|20
1727974500000|2024-10-03 16:55:00|20.3|20.22|20.27|20.19|20.3|20.22|20.15|20.07|38
1727974800000|2024-10-03 17:00:00|20.28|20.2|20.38|20.3|20.44|20.36|20.27|20.19|191
1727975100000|2024-10-03 17:05:00|20.39|20.31|20.33|20.25|20.44|20.36|20.3|20.22|98
1727975400000|2024-10-03 17:10:00|20.34|20.26|20.37|20.29|20.37|20.29|20.27|20.19|11
1727975700000|2024-10-03 17:15:00|20.35|20.27|20.37|20.29|20.42|20.34|20.35|20.27|40
1727976000000|2024-10-03 17:20:00|20.35|20.27|20.25|20.17|20.37|20.29|20.2|20.12|104
1727976300000|2024-10-03 17:25:00|20.26|20.18|20.37|20.29|20.37|20.29|20.19|20.11|169
1727976600000|2024-10-03 17:30:00|20.38|20.3|20.3|20.22|20.38|20.3|20.25|20.17|16
1727976900000|2024-10-03 17:35:00|20.28|20.2|20.38|20.3|20.4|20.32|20.25|20.17|28
1727977200000|2024-10-03 17:40:00|20.37|20.29|20.32|20.24|20.45|20.37|20.32|20.24|65
1727977500000|2024-10-03 17:45:00|20.31|20.23|20.35|20.27|20.35|20.27|20.25|20.17|21
1727977800000|2024-10-03 17:50:00|20.33|20.25|20.3|20.22|20.35|20.27|20.28|20.2|5
1727978100000|2024-10-03 17:55:00|20.28|20.2|20.25|20.17|20.31|20.23|20.25|20.17|19
1727978400000|2024-10-03 18:00:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|8
1727978700000|2024-10-03 18:05:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|1
1727979000000|2024-10-03 18:10:00|20.28|20.2|20.3|20.22|20.3|20.22|20.25|20.17|0
1727979300000|2024-10-03 18:15:00|20.31|20.23|20.25|20.17|20.31|20.23|20.25|20.17|0
1727979600000|2024-10-03 18:20:00|20.26|20.18|20.35|20.27|20.42|20.34|20.25|20.17|25
1727979900000|2024-10-03 18:25:00|20.33|20.25|20.36|20.28|20.4|20.32|20.31|20.23|12
1727980200000|2024-10-03 18:30:00|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|12
1727980800000|2024-10-03 18:40:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|5
1727981100000|2024-10-03 18:45:00|20.42|20.34|20.42|20.34|20.43|20.35|20.41|20.33|1
1727981400000|2024-10-03 18:50:00|20.41|20.33|20.41|20.33|20.41|20.33|20.34|20.26|41
1727981700000|2024-10-03 18:55:00|20.39|20.31|20.39|20.31|20.42|20.34|20.36|20.28|267
1727982000000|2024-10-03 19:00:00|20.41|20.33|20.46|20.38|20.49|20.41|20.41|20.33|153
1727982300000|2024-10-03 19:05:00|20.48|20.4|20.51|20.43|20.58|20.5|20.46|20.38|47
1727982600000|2024-10-03 19:10:00|20.53|20.45|20.51|20.43|20.56|20.48|20.49|20.41|20
1727982900000|2024-10-03 19:15:00|20.5|20.42|20.48|20.4|20.51|20.43|20.46|20.38|3
1727983200000|2024-10-03 19:20:00|20.46|20.38|20.39|20.31|20.49|20.41|20.39|20.31|31
1727983500000|2024-10-03 19:25:00|20.34|20.26|20.39|20.31|20.42|20.34|20.32|20.24|52
1727983800000|2024-10-03 19:30:00|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|10
1727984100000|2024-10-03 19:35:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|9
1727984400000|2024-10-03 19:40:00|20.4|20.32|20.5|20.42|20.51|20.43|20.39|20.31|33
1727984700000|2024-10-03 19:45:00|20.49|20.41|20.44|20.36|20.51|20.43|20.44|20.36|8
1727985000000|2024-10-03 19:50:00|20.41|20.33|20.44|20.36|20.53|20.45|20.39|20.31|66
1727985300000|2024-10-03 19:55:00|20.41|20.33|20.5|20.42|20.6|20.43|20.39|20.31|73
1728000900000|2024-10-04 00:15:00|20.54|20.24|20.58|20.28|20.58|20.28|20.48|20.18|0
1728001200000|2024-10-04 00:20:00|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|0
1728001500000|2024-10-04 00:25:00|20.56|20.31|20.56|20.31|20.6|20.44|20.44|20.28|2
1728001800000|2024-10-04 00:30:00|20.6|20.3|20.6|20.3|20.6|20.31|20.56|20.3|0
1728002100000|2024-10-04 00:35:00|20.61|20.31|20.56|20.31|20.61|20.31|20.56|20.3|0
1728002400000|2024-10-04 00:40:00|20.6|20.3|20.6|20.35|20.61|20.35|20.56|20.3|0
1728002700000|2024-10-04 00:45:00|20.61|20.31|20.57|20.32|20.61|20.45|20.47|20.3|4
1728003000000|2024-10-04 00:50:00|20.55|20.3|20.44|20.36|20.57|20.38|20.44|20.28|0
1728003300000|2024-10-04 00:55:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1728003600000|2024-10-04 01:00:00|20.45|20.37|20.49|20.41|20.49|20.41|20.44|20.36|1
1728003900000|2024-10-04 01:05:00|20.5|20.42|20.53|20.28|20.55|20.42|20.46|20.28|0
1728004200000|2024-10-04 01:10:00|20.46|20.38|20.46|20.38|20.53|20.38|20.44|20.28|0
1728004500000|2024-10-04 01:15:00|20.53|20.28|20.5|20.42|20.53|20.42|20.44|20.28|3
1728004800000|2024-10-04 01:20:00|20.48|20.4|20.5|20.42|20.55|20.47|20.48|20.4|2
1728005100000|2024-10-04 01:25:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1728005400000|2024-10-04 01:30:00|20.5|20.42|20.51|20.43|20.6|20.45|20.49|20.35|1
1728005700000|2024-10-04 01:35:00|20.6|20.35|20.6|20.35|20.6|20.45|20.49|20.35|0
1728006000000|2024-10-04 01:40:00|20.53|20.45|20.48|20.4|20.6|20.45|20.48|20.35|0
1728006300000|2024-10-04 01:45:00|20.49|20.41|20.43|20.35|20.49|20.41|20.43|20.35|1
1728006600000|2024-10-04 01:50:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728006900000|2024-10-04 01:55:00|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|2
1728007200000|2024-10-04 02:00:00|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|0
1728007500000|2024-10-04 02:05:00|20.45|20.37|20.41|20.33|20.45|20.37|20.38|20.3|2
1728008100000|2024-10-04 02:15:00|20.37|20.29|20.39|20.31|20.4|20.32|20.37|20.29|2
1728008400000|2024-10-04 02:20:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1728009300000|2024-10-04 02:35:00|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|2
1728009600000|2024-10-04 02:40:00|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|3
1728009900000|2024-10-04 02:45:00|20.36|20.28|20.37|20.29|20.37|20.29|20.34|20.26|0
1728010200000|2024-10-04 02:50:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1728010500000|2024-10-04 02:55:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1728011100000|2024-10-04 03:05:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1728011400000|2024-10-04 03:10:00|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|1
1728012300000|2024-10-04 03:25:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1728012600000|2024-10-04 03:30:00|20.34|20.26|20.4|20.32|20.46|20.32|20.31|20.21|14
1728012900000|2024-10-04 03:35:00|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|1
1728013200000|2024-10-04 03:40:00|20.4|20.32|20.4|20.32|20.42|20.34|20.39|20.31|0
1728013500000|2024-10-04 03:45:00|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1728013800000|2024-10-04 03:50:00|20.36|20.28|20.46|20.21|20.46|20.28|20.36|20.21|1
1728014100000|2024-10-04 03:55:00|20.49|20.24|20.36|20.28|20.49|20.28|20.36|20.21|0
1728014400000|2024-10-04 04:00:00|20.46|20.21|20.36|20.28|20.46|20.28|20.36|20.21|0
1728014700000|2024-10-04 04:05:00|20.44|20.19|20.35|20.27|20.44|20.28|20.35|20.19|0
1728015000000|2024-10-04 04:10:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|1
1728015900000|2024-10-04 04:25:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|1
1728016200000|2024-10-04 04:30:00|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|0
1728016500000|2024-10-04 04:35:00|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1728016800000|2024-10-04 04:40:00|20.35|20.27|20.38|20.3|20.46|20.3|20.34|20.21|1
1728018300000|2024-10-04 05:05:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1728018600000|2024-10-04 05:10:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1728018900000|2024-10-04 05:15:00|20.37|20.29|20.36|20.28|20.38|20.3|20.35|20.27|1
1728019200000|2024-10-04 05:20:00|20.35|20.27|20.32|20.24|20.39|20.28|20.29|20.14|0
1728019800000|2024-10-04 05:30:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728020100000|2024-10-04 05:35:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|1
1728020400000|2024-10-04 05:40:00|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|3
1728020700000|2024-10-04 05:45:00|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|0
1728021000000|2024-10-04 05:50:00|20.43|20.18|20.36|20.28|20.43|20.28|20.33|20.18|0
1728021300000|2024-10-04 05:55:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728021600000|2024-10-04 06:00:00|20.34|20.26|20.39|20.31|20.41|20.33|20.32|20.24|31
1728021900000|2024-10-04 06:05:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|4
1728022200000|2024-10-04 06:10:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1728022500000|2024-10-04 06:15:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1728022800000|2024-10-04 06:20:00|20.39|20.31|20.36|20.28|20.39|20.31|20.35|20.27|5
1728023100000|2024-10-04 06:25:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728023400000|2024-10-04 06:30:00|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|1
1728023700000|2024-10-04 06:35:00|20.38|20.3|20.36|20.28|20.39|20.31|20.36|20.28|64
1728024300000|2024-10-04 06:45:00|20.34|20.26|20.32|20.24|20.34|20.26|20.3|20.22|19
1728024600000|2024-10-04 06:50:00|20.34|20.26|20.32|20.24|20.36|20.28|20.32|20.24|38
1728024900000|2024-10-04 06:55:00|20.34|20.26|20.37|20.29|20.39|20.31|20.34|20.26|21
1728025200000|2024-10-04 07:00:00|20.39|20.31|20.39|20.31|20.46|20.38|20.39|20.31|224
1728025500000|2024-10-04 07:05:00|20.4|20.32|20.44|20.36|20.46|20.38|20.39|20.31|66
1728025800000|2024-10-04 07:10:00|20.43|20.35|20.36|20.28|20.44|20.36|20.34|20.26|106
1728026100000|2024-10-04 07:15:00|20.38|20.3|20.34|20.26|20.39|20.31|20.34|20.26|75
1728026400000|2024-10-04 07:20:00|20.32|20.24|20.25|20.17|20.32|20.24|20.25|20.17|249
1728026700000|2024-10-04 07:25:00|20.27|20.19|20.25|20.17|20.27|20.19|20.2|20.12|88
1728027000000|2024-10-04 07:30:00|20.22|20.14|20.22|20.14|20.27|20.19|20.2|20.12|83
1728027300000|2024-10-04 07:35:00|20.25|20.17|20.22|20.14|20.27|20.19|20.2|20.12|220
1728027600000|2024-10-04 07:40:00|20.25|20.17|20.2|20.12|20.27|20.19|20.19|20.11|90
1728027900000|2024-10-04 07:45:00|20.19|20.11|20.21|20.13|20.27|20.19|20.19|20.11|60
1728028200000|2024-10-04 07:50:00|20.22|20.14|20.13|20.05|20.22|20.14|20.13|20.05|58
1728028500000|2024-10-04 07:55:00|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|27
1728028800000|2024-10-04 08:00:00|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|36
1728029100000|2024-10-04 08:05:00|20.24|20.16|20.27|20.19|20.3|20.22|20.23|20.15|236
1728029400000|2024-10-04 08:10:00|20.25|20.17|20.21|20.13|20.27|20.19|20.2|20.12|98
1728029700000|2024-10-04 08:15:00|20.22|20.14|20.2|20.12|20.22|20.14|20.16|20.08|105
1728030000000|2024-10-04 08:20:00|20.19|20.11|20.2|20.12|20.2|20.12|20.15|20.07|77
1728030300000|2024-10-04 08:25:00|20.18|20.1|20.25|20.17|20.25|20.17|20.18|20.1|65
1728030600000|2024-10-04 08:30:00|20.22|20.14|20.25|20.17|20.27|20.19|20.2|20.12|62
1728030900000|2024-10-04 08:35:00|20.22|20.14|20.24|20.16|20.25|20.17|20.22|20.14|36
1728031200000|2024-10-04 08:40:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|39
1728031500000|2024-10-04 08:45:00|20.2|20.12|20.22|20.14|20.27|20.19|20.2|20.12|34
1728031800000|2024-10-04 08:50:00|20.21|20.13|20.27|20.19|20.27|20.19|20.21|20.13|138
1728032100000|2024-10-04 08:55:00|20.29|20.21|20.32|20.24|20.34|20.26|20.27|20.19|70
1728032400000|2024-10-04 09:00:00|20.29|20.21|20.29|20.21|20.32|20.24|20.27|20.19|21
1728032700000|2024-10-04 09:05:00|20.3|20.22|20.23|20.15|20.32|20.24|20.22|20.14|243
1728033000000|2024-10-04 09:10:00|20.24|20.16|20.24|20.16|20.27|20.19|20.22|20.14|95
1728033300000|2024-10-04 09:15:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|38
1728033600000|2024-10-04 09:20:00|20.27|20.19|20.24|20.16|20.27|20.19|20.22|20.14|51
1728033900000|2024-10-04 09:25:00|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|92
1728034200000|2024-10-04 09:30:00|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|246
1728034500000|2024-10-04 09:35:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|6
1728034800000|2024-10-04 09:40:00|20.19|20.11|20.19|20.11|20.22|20.14|20.17|20.09|280
1728035100000|2024-10-04 09:45:00|20.18|20.1|20.19|20.11|20.22|20.14|20.17|20.09|28
1728035400000|2024-10-04 09:50:00|20.22|20.14|20.17|20.09|20.22|20.14|20.15|20.07|38
1728035700000|2024-10-04 09:55:00|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|149
1728036000000|2024-10-04 10:00:00|20.1|20.02|20.12|20.04|20.17|20.09|20.1|20.02|237
1728036300000|2024-10-04 10:05:00|20.13|20.05|20.12|20.04|20.17|20.09|20.11|20.03|140
1728036600000|2024-10-04 10:10:00|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|21
1728036900000|2024-10-04 10:15:00|||||||||17
1728037200000|2024-10-04 10:20:00|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|247
1728037500000|2024-10-04 10:25:00|20.12|20.04|20.11|20.03|20.12|20.04|20.1|20.02|68
1728037800000|2024-10-04 10:30:00|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|43
1728038100000|2024-10-04 10:35:00|20.11|20.03|20.1|20.02|20.11|20.03|20.05|19.97|182
1728038400000|2024-10-04 10:40:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|22
1728038700000|2024-10-04 10:45:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|37
1728039000000|2024-10-04 10:50:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|45
1728039300000|2024-10-04 10:55:00|||||||||42
1728039600000|2024-10-04 11:00:00|||||||||46
1728039900000|2024-10-04 11:05:00|||||||||6
1728040200000|2024-10-04 11:10:00|||||||||9
1728040500000|2024-10-04 11:15:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|26
1728040800000|2024-10-04 11:20:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|203
1728041100000|2024-10-04 11:25:00|||||||||33
1728041400000|2024-10-04 11:30:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|55
1728041700000|2024-10-04 11:35:00|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|129
1728042000000|2024-10-04 11:40:00|20.08|20|20.08|20|20.08|20|20.06|19.98|199
1728042300000|2024-10-04 11:45:00|20.06|19.98|20.06|19.98|20.11|20.03|20.06|19.98|57
1728042600000|2024-10-04 11:50:00|20.07|19.99|20.07|19.99|20.08|20|20.06|19.98|53
1728042900000|2024-10-04 11:55:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|29
1728043200000|2024-10-04 12:00:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|33
1728043500000|2024-10-04 12:05:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|304
1728043800000|2024-10-04 12:10:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|191
1728044100000|2024-10-04 12:15:00|20.05|19.97|20.04|19.96|20.06|19.98|20.01|19.93|150
1728044400000|2024-10-04 12:20:00|20.05|19.97|20.04|19.96|20.06|19.98|19.99|19.91|155
1728044700000|2024-10-04 12:25:00|19.99|19.91|20.03|19.95|20.06|19.98|19.99|19.91|207
1728045000000|2024-10-04 12:30:00|20.07|19.78|19.86|19.78|20.09|19.92|19.86|19.78|1231
1728045300000|2024-10-04 12:35:00|19.83|19.75|19.78|19.7|19.83|19.75|19.73|19.65|701
1728045600000|2024-10-04 12:40:00|19.79|19.71|19.78|19.7|19.84|19.76|19.78|19.7|221
1728045900000|2024-10-04 12:45:00|19.79|19.71|19.84|19.76|19.84|19.76|19.78|19.7|60
1728046200000|2024-10-04 12:50:00|19.83|19.75|19.84|19.76|19.87|19.79|19.82|19.74|25
1728046500000|2024-10-04 12:55:00|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|89
1728046800000|2024-10-04 13:00:00|19.81|19.73|19.87|19.79|19.89|19.81|19.77|19.69|307
1728047100000|2024-10-04 13:05:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|266
1728047400000|2024-10-04 13:10:00|||||||||19
1728047700000|2024-10-04 13:15:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|93
1728048000000|2024-10-04 13:20:00|19.9|19.82|19.93|19.85|19.96|19.88|19.89|19.81|141
1728048300000|2024-10-04 13:25:00|19.95|19.87|19.93|19.85|19.96|19.88|19.91|19.83|295
1728048600000|2024-10-04 13:30:00|19.92|19.84|19.93|19.85|20.03|19.95|19.91|19.83|634
1728048900000|2024-10-04 13:35:00|19.91|19.83|19.86|19.78|19.93|19.85|19.79|19.71|817
1728049200000|2024-10-04 13:40:00|19.84|19.76|19.84|19.76|19.85|19.77|19.79|19.71|319
1728049500000|2024-10-04 13:45:00|19.83|19.75|19.81|19.73|19.83|19.75|19.78|19.7|228
1728049800000|2024-10-04 13:50:00|19.79|19.71|19.86|19.78|19.86|19.78|19.76|19.68|146
1728050100000|2024-10-04 13:55:00|19.87|19.79|19.93|19.85|19.98|19.9|19.86|19.78|280
1728050400000|2024-10-04 14:00:00|19.94|19.86|19.96|19.88|19.98|19.9|19.91|19.83|139
1728050700000|2024-10-04 14:05:00|19.93|19.85|20.2|20.12|20.21|20.13|19.86|19.78|356
1728051000000|2024-10-04 14:10:00|20.25|20.17|20.11|20.03|20.35|20.27|20.08|20|549
1728051300000|2024-10-04 14:15:00|20.12|20.04|19.95|19.87|20.12|20.04|19.9|19.82|387
1728051600000|2024-10-04 14:20:00|19.96|19.88|20.08|20|20.15|20.07|19.95|19.87|353
1728051900000|2024-10-04 14:25:00|20.05|19.97|20.08|20|20.15|20.07|20.02|19.94|282
1728052200000|2024-10-04 14:30:00|20.09|20.01|20.08|20|20.15|20.07|20.03|19.95|660
1728052500000|2024-10-04 14:35:00|20.06|19.98|20.13|20.05|20.13|20.05|20.01|19.93|529
1728052800000|2024-10-04 14:40:00|20.12|20.04|19.96|19.88|20.13|20.05|19.96|19.88|286
1728053100000|2024-10-04 14:45:00|19.98|19.9|20.01|19.93|20.06|19.98|19.96|19.88|120
1728053400000|2024-10-04 14:50:00|19.99|19.91|19.96|19.88|20.01|19.93|19.89|19.81|218
1728053700000|2024-10-04 14:55:00|19.94|19.86|19.89|19.81|19.96|19.88|19.86|19.78|258
1728054000000|2024-10-04 15:00:00|19.87|19.79|19.84|19.76|19.89|19.81|19.79|19.71|306
1728054300000|2024-10-04 15:05:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|348
1728054600000|2024-10-04 15:10:00|19.82|19.74|19.98|19.9|19.98|19.9|19.81|19.73|477
1728054900000|2024-10-04 15:15:00|19.96|19.88|19.91|19.83|19.98|19.9|19.86|19.78|229
1728055200000|2024-10-04 15:20:00|19.93|19.85|20.03|19.95|20.08|20|19.93|19.85|648
1728055500000|2024-10-04 15:25:00|20.06|19.98|20.06|19.98|20.14|20.06|20.03|19.95|648
1728055800000|2024-10-04 15:30:00|20.08|20|20.08|20|20.18|20.1|20.03|19.95|348
1728056100000|2024-10-04 15:35:00|20.06|19.98|20.03|19.95|20.08|20|20.03|19.95|92
1728056400000|2024-10-04 15:40:00|20.01|19.93|19.96|19.88|20.01|19.93|19.91|19.83|117
1728056700000|2024-10-04 15:45:00|19.98|19.9|19.97|19.89|20.01|19.93|19.91|19.83|57
1728057000000|2024-10-04 15:50:00|19.96|19.88|19.86|19.78|19.98|19.9|19.84|19.76|137
1728057300000|2024-10-04 15:55:00|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|133
1728057600000|2024-10-04 16:00:00|19.87|19.79|19.89|19.81|19.9|19.82|19.82|19.74|314
1728057900000|2024-10-04 16:05:00|19.9|19.82|20.04|19.96|20.04|19.96|19.89|19.81|184
1728058200000|2024-10-04 16:10:00|20.01|19.93|19.97|19.89|20.04|19.96|19.95|19.87|18
1728058500000|2024-10-04 16:15:00|19.99|19.91|19.91|19.83|19.99|19.91|19.91|19.83|11
1728058800000|2024-10-04 16:20:00|19.92|19.84|19.97|19.89|19.99|19.91|19.91|19.83|5
1728059100000|2024-10-04 16:25:00|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|74
1728059400000|2024-10-04 16:30:00|20.01|19.93|19.9|19.82|20.01|19.93|19.89|19.81|56
1728059700000|2024-10-04 16:35:00|19.89|19.81|19.74|19.66|19.89|19.81|19.74|19.66|56
1728060000000|2024-10-04 16:40:00|19.75|19.67|19.78|19.7|19.82|19.74|19.74|19.66|322
1728060300000|2024-10-04 16:45:00|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|34
1728060600000|2024-10-04 16:50:00|19.84|19.76|19.83|19.75|19.88|19.8|19.82|19.74|40
1728060900000|2024-10-04 16:55:00|19.82|19.74|19.78|19.7|19.82|19.74|19.77|19.69|54
1728061200000|2024-10-04 17:00:00|19.79|19.71|19.82|19.74|19.85|19.77|19.78|19.7|6
1728061500000|2024-10-04 17:05:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|27
1728061800000|2024-10-04 17:10:00|19.85|19.77|19.82|19.74|19.86|19.78|19.82|19.74|3
1728062100000|2024-10-04 17:15:00|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|19
1728062400000|2024-10-04 17:20:00|19.78|19.7|19.86|19.78|19.86|19.78|19.78|19.7|1
1728062700000|2024-10-04 17:25:00|19.85|19.77|19.86|19.78|19.87|19.79|19.8|19.72|16
1728063000000|2024-10-04 17:30:00|19.87|19.79|19.88|19.8|19.9|19.82|19.85|19.77|46
1728063300000|2024-10-04 17:35:00|19.9|19.82|19.97|19.89|20.13|20.05|19.87|19.79|110
1728063600000|2024-10-04 17:40:00|19.95|19.87|19.9|19.82|19.97|19.89|19.88|19.8|11
1728063900000|2024-10-04 17:45:00|19.91|19.83|19.97|19.89|19.97|19.89|19.9|19.82|6
1728064200000|2024-10-04 17:50:00|19.98|19.9|20.07|19.99|20.08|20|19.97|19.89|54
1728064500000|2024-10-04 17:55:00|20.05|19.97|20.12|20.04|20.13|20.05|20.05|19.97|28
1728064800000|2024-10-04 18:00:00|20.13|20.05|20.12|20.04|20.13|20.05|20.07|19.99|22
1728065100000|2024-10-04 18:05:00|20.13|20.05|20.12|20.04|20.13|20.05|20.08|20|14
1728065400000|2024-10-04 18:10:00|20.13|20.05|20.07|19.99|20.13|20.05|20.05|19.97|5
1728065700000|2024-10-04 18:15:00|20.08|20|20.02|19.94|20.13|20.05|20.02|19.94|64
1728066000000|2024-10-04 18:20:00|20.03|19.95|19.92|19.84|20.03|19.95|19.92|19.84|2
1728066300000|2024-10-04 18:25:00|19.88|19.8|19.82|19.74|19.88|19.8|19.82|19.74|100
1728066600000|2024-10-04 18:30:00|19.85|19.77|19.82|19.74|19.87|19.79|19.82|19.74|1
1728066900000|2024-10-04 18:35:00|||||||||31
1728067200000|2024-10-04 18:40:00|19.83|19.75|19.85|19.77|19.86|19.78|19.83|19.75|7
1728067500000|2024-10-04 18:45:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1728067800000|2024-10-04 18:50:00|19.8|19.72|19.81|19.73|19.81|19.73|19.75|19.67|15
1728068100000|2024-10-04 18:55:00|19.8|19.72|19.83|19.75|19.85|19.77|19.8|19.72|21
1728068400000|2024-10-04 19:00:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|0
1728068700000|2024-10-04 19:05:00|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|5
1728069000000|2024-10-04 19:10:00|19.76|19.68|19.76|19.68|19.78|19.7|19.75|19.67|6
1728069300000|2024-10-04 19:15:00|19.78|19.7|19.71|19.63|19.78|19.7|19.71|19.63|5
1728069600000|2024-10-04 19:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|31
1728069900000|2024-10-04 19:25:00|19.73|19.65|19.75|19.67|19.76|19.68|19.73|19.65|6
1728070200000|2024-10-04 19:30:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|2
1728070500000|2024-10-04 19:35:00|||||||||3
1728070800000|2024-10-04 19:40:00|19.68|19.6|19.65|19.57|19.7|19.62|19.65|19.57|21
1728071100000|2024-10-04 19:45:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|29
1728071400000|2024-10-04 19:50:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|49
1728071700000|2024-10-04 19:55:00|19.64|19.56|19.75|19.67|19.75|19.67|19.63|19.55|268
1728260100000|2024-10-07 00:15:00|19.78|19.48|19.72|19.47|19.79|19.49|19.72|19.42|0
1728260400000|2024-10-07 00:20:00|19.65|19.57|19.72|19.64|19.72|19.64|19.65|19.57|2
1728260700000|2024-10-07 00:25:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|6
1728261000000|2024-10-07 00:30:00|19.7|19.62|19.77|19.52|19.77|19.62|19.7|19.49|3
1728261300000|2024-10-07 00:35:00|19.76|19.51|19.77|19.52|19.77|19.58|19.66|19.49|0
1728261600000|2024-10-07 00:40:00|19.66|19.58|19.66|19.58|19.75|19.58|19.66|19.5|0
1728261900000|2024-10-07 00:45:00|19.75|19.5|19.75|19.5|19.77|19.58|19.66|19.5|0
1728262200000|2024-10-07 00:50:00|19.77|19.52|19.75|19.5|19.77|19.61|19.68|19.5|0
1728262500000|2024-10-07 00:55:00|19.66|19.58|19.75|19.5|19.75|19.58|19.64|19.49|0
1728262800000|2024-10-07 01:00:00|19.66|19.58|19.64|19.56|19.75|19.58|19.64|19.5|0
1728263100000|2024-10-07 01:05:00|19.63|19.55|19.74|19.49|19.74|19.56|19.63|19.45|0
1728263400000|2024-10-07 01:10:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1728263700000|2024-10-07 01:15:00|19.62|19.54|19.59|19.51|19.72|19.56|19.59|19.44|2
1728264000000|2024-10-07 01:20:00|19.67|19.42|19.56|19.48|19.67|19.5|19.5|19.37|55
1728264300000|2024-10-07 01:25:00|19.65|19.4|19.65|19.4|19.65|19.53|19.56|19.4|3
1728264600000|2024-10-07 01:30:00|19.67|19.42|19.54|19.46|19.67|19.48|19.53|19.39|0
1728264900000|2024-10-07 01:35:00|19.53|19.45|19.5|19.42|19.54|19.46|19.5|19.42|0
1728265200000|2024-10-07 01:40:00|19.52|19.44|19.64|19.39|19.64|19.46|19.51|19.39|1
1728265500000|2024-10-07 01:45:00|19.62|19.37|19.62|19.54|19.7|19.54|19.62|19.37|0
1728265800000|2024-10-07 01:50:00|19.66|19.58|19.68|19.43|19.73|19.58|19.66|19.43|3
1728266100000|2024-10-07 01:55:00|19.66|19.41|19.68|19.43|19.68|19.43|19.65|19.4|0
1728266400000|2024-10-07 02:00:00|19.65|19.4|19.67|19.42|19.68|19.43|19.65|19.4|0
1728266700000|2024-10-07 02:05:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728267000000|2024-10-07 02:10:00|19.67|19.42|19.67|19.42|19.68|19.43|19.65|19.4|0
1728267300000|2024-10-07 02:15:00|19.65|19.4|19.65|19.4|19.68|19.43|19.65|19.4|0
1728267600000|2024-10-07 02:20:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728267900000|2024-10-07 02:25:00|19.68|19.43|19.68|19.43|19.68|19.43|19.67|19.42|0
1728268200000|2024-10-07 02:30:00|19.66|19.41|19.65|19.4|19.67|19.42|19.65|19.4|0
1728268500000|2024-10-07 02:35:00|19.67|19.42|19.65|19.4|19.67|19.42|19.65|19.4|0
1728268800000|2024-10-07 02:40:00|19.66|19.41|19.68|19.43|19.68|19.43|19.65|19.4|9
1728269100000|2024-10-07 02:45:00|19.66|19.41|19.65|19.4|19.7|19.45|19.65|19.4|0
1728269400000|2024-10-07 02:50:00|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|0
1728270000000|2024-10-07 03:00:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1728270300000|2024-10-07 03:05:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1728271200000|2024-10-07 03:20:00|19.72|19.47|19.64|19.56|19.73|19.56|19.62|19.47|0
1728271500000|2024-10-07 03:25:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728271800000|2024-10-07 03:30:00|19.71|19.46|19.62|19.54|19.73|19.54|19.62|19.46|0
1728272100000|2024-10-07 03:35:00|19.71|19.46|19.62|19.54|19.71|19.54|19.62|19.46|0
1728272400000|2024-10-07 03:40:00|19.7|19.45|19.7|19.45|19.7|19.54|19.62|19.45|0
1728272700000|2024-10-07 03:45:00|19.62|19.54|19.62|19.54|19.7|19.54|19.62|19.45|0
1728273000000|2024-10-07 03:50:00|19.7|19.45|19.62|19.54|19.73|19.54|19.62|19.45|0
1728273300000|2024-10-07 03:55:00|19.7|19.45|19.62|19.54|19.73|19.56|19.62|19.45|0
1728273600000|2024-10-07 04:00:00|19.73|19.48|19.7|19.45|19.73|19.54|19.62|19.45|0
1728273900000|2024-10-07 04:05:00|19.62|19.54|19.7|19.45|19.7|19.54|19.62|19.45|0
1728276600000|2024-10-07 04:50:00|19.72|19.47|19.7|19.45|19.72|19.47|19.7|19.45|0
1728278700000|2024-10-07 05:25:00|19.71|19.46|19.7|19.45|19.72|19.47|19.7|19.45|0
1728279000000|2024-10-07 05:30:00|19.72|19.47|19.65|19.57|19.75|19.57|19.65|19.45|0
1728279300000|2024-10-07 05:35:00|19.75|19.5|19.65|19.57|19.75|19.59|19.65|19.5|0
1728279600000|2024-10-07 05:40:00|19.75|19.5|19.65|19.57|19.75|19.57|19.65|19.5|0
1728279900000|2024-10-07 05:45:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1728280200000|2024-10-07 05:50:00|19.67|19.59|19.68|19.6|19.71|19.63|19.67|19.59|1
1728280500000|2024-10-07 05:55:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1728280800000|2024-10-07 06:00:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|4
1728281100000|2024-10-07 06:05:00|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|0
1728281400000|2024-10-07 06:10:00|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|30
1728281700000|2024-10-07 06:15:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1728282000000|2024-10-07 06:20:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|2
1728282300000|2024-10-07 06:25:00|19.61|19.53|19.64|19.56|19.65|19.57|19.61|19.53|5
1728282600000|2024-10-07 06:30:00|19.63|19.55|19.65|19.57|19.68|19.6|19.63|19.55|11
1728282900000|2024-10-07 06:35:00|19.66|19.58|19.65|19.57|19.66|19.58|19.63|19.55|6
1728283200000|2024-10-07 06:40:00|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|68
1728283500000|2024-10-07 06:45:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728283800000|2024-10-07 06:50:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1728284100000|2024-10-07 06:55:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728284400000|2024-10-07 07:00:00|19.63|19.55|19.66|19.58|19.74|19.66|19.63|19.55|99
1728284700000|2024-10-07 07:05:00|19.67|19.59|19.61|19.53|19.72|19.64|19.61|19.53|90
1728285000000|2024-10-07 07:10:00|19.62|19.54|19.78|19.7|19.78|19.7|19.61|19.53|326
1728285300000|2024-10-07 07:15:00|19.82|19.74|19.82|19.74|19.83|19.75|19.77|19.69|238
1728285600000|2024-10-07 07:20:00|19.83|19.75|19.87|19.79|19.88|19.8|19.82|19.74|44
1728285900000|2024-10-07 07:25:00|19.85|19.77|19.87|19.79|19.92|19.84|19.82|19.74|262
1728286200000|2024-10-07 07:30:00|19.86|19.78|19.76|19.68|19.86|19.78|19.76|19.68|73
1728286500000|2024-10-07 07:35:00|19.77|19.69|19.86|19.78|19.86|19.78|19.76|19.68|197
1728286800000|2024-10-07 07:40:00|19.87|19.79|19.86|19.78|19.92|19.84|19.86|19.78|181
1728287100000|2024-10-07 07:45:00|19.84|19.76|19.76|19.68|19.84|19.76|19.71|19.63|394
1728287400000|2024-10-07 07:50:00|19.77|19.69|19.82|19.74|19.86|19.78|19.72|19.64|213
1728287700000|2024-10-07 07:55:00|19.84|19.76|19.86|19.78|19.87|19.79|19.82|19.74|50
1728288000000|2024-10-07 08:00:00|19.84|19.76|19.81|19.73|19.86|19.78|19.77|19.69|100
1728288300000|2024-10-07 08:05:00|19.8|19.72|19.79|19.71|19.81|19.73|19.76|19.68|75
1728288600000|2024-10-07 08:10:00|19.8|19.72|19.81|19.73|19.81|19.73|19.77|19.69|22
1728288900000|2024-10-07 08:15:00|19.86|19.78|19.86|19.78|19.89|19.81|19.81|19.73|322
1728289200000|2024-10-07 08:20:00|19.84|19.76|19.82|19.74|19.87|19.79|19.82|19.74|22
1728289500000|2024-10-07 08:25:00|19.84|19.76|19.82|19.74|19.87|19.79|19.81|19.73|41
1728289800000|2024-10-07 08:30:00|19.84|19.76|19.75|19.67|19.87|19.79|19.75|19.67|73
1728290100000|2024-10-07 08:35:00|19.77|19.69|19.82|19.74|19.82|19.74|19.75|19.67|46
1728290400000|2024-10-07 08:40:00|19.81|19.73|19.8|19.72|19.82|19.74|19.77|19.69|118
1728290700000|2024-10-07 08:45:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|22
1728291000000|2024-10-07 08:50:00|19.75|19.67|19.82|19.74|19.82|19.74|19.75|19.67|33
1728291300000|2024-10-07 08:55:00|19.8|19.72|19.87|19.79|19.87|19.79|19.8|19.72|75
1728291600000|2024-10-07 09:00:00|19.88|19.8|19.98|19.9|19.99|19.91|19.88|19.8|57
1728291900000|2024-10-07 09:05:00|19.99|19.91|19.98|19.9|19.99|19.91|19.92|19.84|68
1728292200000|2024-10-07 09:10:00|20.02|19.94|19.97|19.89|20.03|19.95|19.97|19.89|405
1728292500000|2024-10-07 09:15:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|49
1728292800000|2024-10-07 09:20:00|19.98|19.9|20.02|19.94|20.02|19.94|19.97|19.89|54
1728293100000|2024-10-07 09:25:00|20.03|19.95|20.04|19.96|20.06|19.98|20.03|19.95|236
1728293400000|2024-10-07 09:30:00|20.03|19.95|19.9|19.82|20.03|19.95|19.88|19.8|93
1728293700000|2024-10-07 09:35:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|54
1728294000000|2024-10-07 09:40:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|66
1728294300000|2024-10-07 09:45:00|19.88|19.8|19.97|19.89|19.97|19.89|19.88|19.8|66
1728294600000|2024-10-07 09:50:00|19.93|19.85|19.92|19.84|19.97|19.89|19.92|19.84|37
1728294900000|2024-10-07 09:55:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|150
1728295200000|2024-10-07 10:00:00|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|127
1728295500000|2024-10-07 10:05:00|19.88|19.8|19.93|19.85|19.97|19.89|19.88|19.8|145
1728295800000|2024-10-07 10:10:00|19.92|19.84|19.87|19.79|19.93|19.85|19.87|19.79|116
1728296100000|2024-10-07 10:15:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|8
1728296400000|2024-10-07 10:20:00|19.86|19.78|19.85|19.77|19.86|19.78|19.81|19.73|30
1728296700000|2024-10-07 10:25:00|19.81|19.73|19.81|19.73|19.85|19.77|19.8|19.72|128
1728297000000|2024-10-07 10:30:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|107
1728297300000|2024-10-07 10:35:00|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|61
1728297600000|2024-10-07 10:40:00|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|15
1728297900000|2024-10-07 10:45:00|19.82|19.74|19.81|19.73|19.85|19.77|19.81|19.73|32
1728298200000|2024-10-07 10:50:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|66
1728298800000|2024-10-07 11:00:00|19.82|19.74|19.81|19.73|19.86|19.78|19.81|19.73|32
1728299100000|2024-10-07 11:05:00|19.82|19.74|19.76|19.68|19.83|19.75|19.76|19.68|112
1728299700000|2024-10-07 11:15:00|19.78|19.7|19.76|19.68|19.81|19.73|19.76|19.68|72
1728300000000|2024-10-07 11:20:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|136
1728300300000|2024-10-07 11:25:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|11
1728300600000|2024-10-07 11:30:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|136
1728300900000|2024-10-07 11:35:00|19.75|19.67|19.75|19.67|19.76|19.68|19.73|19.65|65
1728301200000|2024-10-07 11:40:00|19.73|19.65|19.75|19.67|19.75|19.67|19.71|19.63|33
1728301500000|2024-10-07 11:45:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|97
1728301800000|2024-10-07 11:50:00|19.75|19.67|19.66|19.58|19.75|19.67|19.66|19.58|131
1728302100000|2024-10-07 11:55:00|19.68|19.6|19.66|19.58|19.7|19.62|19.65|19.57|66
1728302400000|2024-10-07 12:00:00|19.65|19.57|19.75|19.67|19.75|19.67|19.65|19.57|63
1728302700000|2024-10-07 12:05:00|19.76|19.68|19.75|19.67|19.8|19.72|19.75|19.67|115
1728303000000|2024-10-07 12:10:00|19.76|19.68|19.75|19.67|19.76|19.68|19.71|19.63|70
1728303300000|2024-10-07 12:15:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|0
1728303600000|2024-10-07 12:20:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|5
1728303900000|2024-10-07 12:25:00|19.73|19.65|19.76|19.68|19.77|19.69|19.7|19.62|254
1728304200000|2024-10-07 12:30:00|19.75|19.67|19.7|19.62|19.8|19.72|19.7|19.62|179
1728304500000|2024-10-07 12:35:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|30
1728305100000|2024-10-07 12:45:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|533
1728305400000|2024-10-07 12:50:00|19.71|19.63|19.75|19.67|19.75|19.67|19.7|19.62|142
1728305700000|2024-10-07 12:55:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|25
1728306000000|2024-10-07 13:00:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|84
1728306300000|2024-10-07 13:05:00|19.7|19.62|19.68|19.6|19.75|19.67|19.68|19.6|363
1728306600000|2024-10-07 13:10:00|19.69|19.61|19.75|19.67|19.76|19.68|19.68|19.6|68
1728306900000|2024-10-07 13:15:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|56
1728307200000|2024-10-07 13:20:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|70
1728307500000|2024-10-07 13:25:00|19.73|19.65|19.74|19.66|19.75|19.67|19.73|19.65|79
1728307800000|2024-10-07 13:30:00|19.73|19.65|19.81|19.73|19.86|19.78|19.7|19.62|542
1728308100000|2024-10-07 13:35:00|19.83|19.75|19.76|19.68|19.86|19.78|19.75|19.67|381
1728308400000|2024-10-07 13:40:00|19.78|19.7|19.81|19.73|19.82|19.74|19.76|19.68|687
1728308700000|2024-10-07 13:45:00|19.79|19.71|19.76|19.68|19.82|19.74|19.76|19.68|290
1728309000000|2024-10-07 13:50:00|19.77|19.69|19.77|19.69|19.82|19.74|19.76|19.68|284
1728309300000|2024-10-07 13:55:00|19.76|19.68|19.87|19.79|19.87|19.79|19.76|19.68|253
1728309600000|2024-10-07 14:00:00|19.85|19.77|19.77|19.69|19.87|19.79|19.76|19.68|787
1728309900000|2024-10-07 14:05:00|19.76|19.68|19.82|19.74|19.87|19.79|19.72|19.64|368
1728310200000|2024-10-07 14:10:00|19.84|19.76|19.76|19.68|19.87|19.79|19.74|19.66|236
1728310500000|2024-10-07 14:15:00|19.75|19.67|19.69|19.61|19.81|19.73|19.69|19.61|297
1728310800000|2024-10-07 14:20:00|19.7|19.62|19.76|19.68|19.76|19.68|19.69|19.61|693
1728311100000|2024-10-07 14:25:00|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|188
1728311400000|2024-10-07 14:30:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|70
1728311700000|2024-10-07 14:35:00|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|248
1728312000000|2024-10-07 14:40:00|19.75|19.67|19.79|19.71|19.79|19.71|19.69|19.61|82
1728312300000|2024-10-07 14:45:00|19.76|19.68|19.74|19.66|19.79|19.71|19.74|19.66|283
1728312600000|2024-10-07 14:50:00|19.71|19.63|19.68|19.6|19.74|19.66|19.63|19.55|269
1728312900000|2024-10-07 14:55:00|19.66|19.58|19.63|19.55|19.68|19.6|19.58|19.5|220
1728313200000|2024-10-07 15:00:00|19.64|19.56|19.69|19.61|19.74|19.66|19.63|19.55|620
1728313500000|2024-10-07 15:05:00|19.68|19.6|19.69|19.61|19.74|19.66|19.64|19.56|162
1728313800000|2024-10-07 15:10:00|19.68|19.6|19.63|19.55|19.69|19.61|19.63|19.55|99
1728314100000|2024-10-07 15:15:00|19.64|19.56|19.63|19.55|19.66|19.58|19.61|19.53|104
1728314400000|2024-10-07 15:20:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|221
1728314700000|2024-10-07 15:25:00|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|1159
1728315000000|2024-10-07 15:30:00|19.66|19.58|19.64|19.56|19.69|19.61|19.64|19.56|247
1728315300000|2024-10-07 15:35:00|19.66|19.58|19.68|19.6|19.69|19.61|19.64|19.56|43
1728315600000|2024-10-07 15:40:00|19.64|19.56|19.69|19.61|19.69|19.61|19.63|19.55|60
1728315900000|2024-10-07 15:45:00|19.68|19.6|19.69|19.61|19.73|19.65|19.68|19.6|9
1728316200000|2024-10-07 15:50:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|102
1728316500000|2024-10-07 15:55:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|27
1728316800000|2024-10-07 16:00:00|19.75|19.67|19.74|19.66|19.79|19.71|19.74|19.66|20
1728317100000|2024-10-07 16:05:00|19.78|19.7|19.84|19.76|19.84|19.76|19.74|19.66|106
1728317400000|2024-10-07 16:10:00|19.85|19.77|19.79|19.71|19.89|19.81|19.78|19.7|53
1728317700000|2024-10-07 16:15:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|23
1728318000000|2024-10-07 16:20:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|77
1728318300000|2024-10-07 16:25:00|||||||||1
1728318600000|2024-10-07 16:30:00|19.79|19.71|19.78|19.7|19.83|19.75|19.78|19.7|39
1728318900000|2024-10-07 16:35:00|19.74|19.66|19.79|19.71|19.79|19.71|19.73|19.65|11
1728319200000|2024-10-07 16:40:00|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|8
1728319500000|2024-10-07 16:45:00|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|5
1728319800000|2024-10-07 16:50:00|19.8|19.72|19.79|19.71|19.84|19.76|19.79|19.71|28
1728320400000|2024-10-07 17:00:00|19.81|19.73|19.79|19.71|19.81|19.73|19.78|19.7|12
1728320700000|2024-10-07 17:05:00|||||||||82
1728321000000|2024-10-07 17:10:00|||||||||3
1728321300000|2024-10-07 17:15:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|13
1728321600000|2024-10-07 17:20:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|8
1728321900000|2024-10-07 17:25:00|19.81|19.73|19.84|19.76|19.84|19.76|19.79|19.71|7
1728322200000|2024-10-07 17:30:00|19.85|19.77|19.89|19.81|19.89|19.81|19.84|19.76|136
1728322500000|2024-10-07 17:35:00|||||||||128
1728322800000|2024-10-07 17:40:00|||||||||30
1728323100000|2024-10-07 17:45:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|60
1728323400000|2024-10-07 17:50:00|19.94|19.86|19.9|19.82|20|19.92|19.9|19.82|18
1728323700000|2024-10-07 17:55:00|19.94|19.86|19.95|19.87|20|19.92|19.94|19.86|104
1728324000000|2024-10-07 18:00:00|19.98|19.9|20.1|20.02|20.1|20.02|19.98|19.9|252
1728324300000|2024-10-07 18:05:00|20.06|19.98|20.1|20.02|20.1|20.02|20.05|19.97|98
1728324600000|2024-10-07 18:10:00|20.09|20.01|20.05|19.97|20.1|20.02|20.05|19.97|3
1728324900000|2024-10-07 18:15:00|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|13
1728325200000|2024-10-07 18:20:00|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|14
1728325500000|2024-10-07 18:25:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|6
1728325800000|2024-10-07 18:30:00|20.2|20.12|20.4|20.32|20.45|20.37|20.2|20.12|408
1728326100000|2024-10-07 18:35:00|20.43|20.35|20.41|20.33|20.46|20.38|20.35|20.27|230
1728326400000|2024-10-07 18:40:00|20.4|20.32|20.51|20.43|20.51|20.43|20.36|20.28|62
1728326700000|2024-10-07 18:45:00|20.53|20.45|20.66|20.58|20.74|20.66|20.51|20.43|564
1728327000000|2024-10-07 18:50:00|20.67|20.59|20.72|20.64|20.72|20.64|20.56|20.48|178
1728327300000|2024-10-07 18:55:00|20.71|20.63|20.72|20.64|20.74|20.66|20.59|20.51|51
1728327600000|2024-10-07 19:00:00|20.71|20.63|20.57|20.49|20.72|20.64|20.56|20.48|100
1728327900000|2024-10-07 19:05:00|20.59|20.51|20.43|20.35|20.59|20.51|20.41|20.33|34
1728328200000|2024-10-07 19:10:00|20.41|20.33|20.52|20.44|20.52|20.44|20.41|20.33|28
1728328500000|2024-10-07 19:15:00|20.51|20.43|20.51|20.43|20.52|20.44|20.41|20.33|6
1728328800000|2024-10-07 19:20:00|20.52|20.44|20.44|20.36|20.52|20.44|20.39|20.31|24
1728329100000|2024-10-07 19:25:00|20.42|20.34|20.62|20.54|20.64|20.56|20.42|20.34|107
1728329400000|2024-10-07 19:30:00|20.59|20.51|20.79|20.71|20.84|20.76|20.57|20.49|94
1728329700000|2024-10-07 19:35:00|20.77|20.69|20.86|20.78|20.94|20.86|20.77|20.69|410
1728330000000|2024-10-07 19:40:00|20.87|20.79|20.92|20.84|21.03|20.95|20.86|20.78|218
1728330300000|2024-10-07 19:45:00|20.94|20.86|21|20.92|21.05|20.97|20.92|20.84|54
1728330600000|2024-10-07 19:50:00|21.01|20.93|20.73|20.65|21.05|20.97|20.63|20.55|118
1728330900000|2024-10-07 19:55:00|20.74|20.66|20.9|20.82|21|20.92|20.74|20.66|556
1728346500000|2024-10-08 00:15:00|20.61|20.53|20.72|20.64|20.74|20.64|20.59|20.42|4
1728346800000|2024-10-08 00:20:00|20.74|20.66|20.85|20.6|20.85|20.71|20.72|20.59|4
1728347100000|2024-10-08 00:25:00|20.71|20.63|20.75|20.67|20.85|20.7|20.69|20.54|6
1728347400000|2024-10-08 00:30:00|20.72|20.64|20.69|20.61|20.79|20.64|20.68|20.54|27
1728347700000|2024-10-08 00:35:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|2
1728348000000|2024-10-08 00:40:00|20.72|20.64|20.74|20.66|20.76|20.68|20.71|20.63|2
1728348300000|2024-10-08 00:45:00|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|0
1728348600000|2024-10-08 00:50:00|20.65|20.57|20.79|20.71|20.79|20.71|20.65|20.57|5
1728348900000|2024-10-08 00:55:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|41
1728349200000|2024-10-08 01:00:00|||||||||1
1728349500000|2024-10-08 01:05:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1728349800000|2024-10-08 01:10:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|0
1728350100000|2024-10-08 01:15:00|20.82|20.74|20.9|20.82|20.92|20.84|20.81|20.73|4
1728350400000|2024-10-08 01:20:00|20.89|20.81|20.89|20.81|20.92|20.84|20.89|20.81|1
1728351000000|2024-10-08 01:30:00|20.91|20.83|20.99|20.91|21|20.92|20.91|20.83|39
1728351300000|2024-10-08 01:35:00|20.98|20.9|20.94|20.86|20.99|20.91|20.92|20.84|4
1728351600000|2024-10-08 01:40:00|20.96|20.88|21.04|20.79|21.04|20.88|20.91|20.79|23
1728351900000|2024-10-08 01:45:00|20.96|20.88|20.93|20.85|21.04|20.88|20.93|20.79|4
1728352200000|2024-10-08 01:50:00|20.95|20.87|20.95|20.87|21.04|20.88|20.93|20.79|1
1728352500000|2024-10-08 01:55:00|20.96|20.88|20.96|20.88|21.04|20.88|20.94|20.77|2
1728353100000|2024-10-08 02:05:00|20.97|20.89|21.04|20.96|21.07|20.99|20.97|20.89|5
1728353400000|2024-10-08 02:10:00|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|0
1728353700000|2024-10-08 02:15:00|21.11|21.03|21.09|20.84|21.11|21.03|21.01|20.84|232
1728354000000|2024-10-08 02:20:00|21.1|20.85|21.09|20.84|21.14|20.89|21.09|20.84|0
1728354300000|2024-10-08 02:25:00|21.01|20.93|21.09|20.84|21.14|20.97|21.01|20.84|0
1728354600000|2024-10-08 02:30:00|21.11|20.86|21.14|20.89|21.14|20.89|21.09|20.84|0
1728354900000|2024-10-08 02:35:00|21.15|20.9|21.03|20.95|21.16|21|21.02|20.84|2
1728355200000|2024-10-08 02:40:00|21.06|20.98|21.03|20.95|21.14|21|21.01|20.84|1
1728355500000|2024-10-08 02:45:00|21.01|20.93|21.16|20.91|21.16|20.99|21.01|20.89|3
1728355800000|2024-10-08 02:50:00|21.05|20.97|21.02|20.94|21.16|20.99|21.02|20.86|0
1728356100000|2024-10-08 02:55:00|21.03|20.95|21.1|20.85|21.14|20.95|21.03|20.85|1
1728356400000|2024-10-08 03:00:00|21.02|20.94|20.94|20.86|21.02|20.94|20.94|20.86|2
1728356700000|2024-10-08 03:05:00|20.96|20.88|20.94|20.86|21.05|20.88|20.94|20.8|0
1728357000000|2024-10-08 03:10:00|21.04|20.79|20.94|20.86|21.07|20.91|20.94|20.79|0
1728357300000|2024-10-08 03:15:00|20.96|20.88|20.94|20.86|21.05|20.88|20.93|20.8|0
1728357600000|2024-10-08 03:20:00|21.05|20.8|20.94|20.86|21.05|20.88|20.94|20.8|0
1728357900000|2024-10-08 03:25:00|21.05|20.8|20.94|20.86|21.05|20.89|20.94|20.78|0
1728358800000|2024-10-08 03:40:00|21.02|20.77|20.94|20.86|21.02|20.86|20.92|20.75|0
1728359100000|2024-10-08 03:45:00|20.92|20.84|20.92|20.84|21|20.84|20.92|20.75|0
1728359400000|2024-10-08 03:50:00|21.01|20.76|20.95|20.87|21.01|20.87|20.92|20.76|1
1728359700000|2024-10-08 03:55:00|20.97|20.89|21.03|20.78|21.1|20.91|20.97|20.78|0
1728360000000|2024-10-08 04:00:00|21.02|20.77|21.03|20.78|21.03|20.86|20.94|20.77|0
1728360300000|2024-10-08 04:05:00|20.94|20.86|20.94|20.86|21.03|20.87|20.94|20.78|0
1728360600000|2024-10-08 04:10:00|20.92|20.84|20.94|20.86|20.95|20.87|20.92|20.84|0
1728360900000|2024-10-08 04:15:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1728361200000|2024-10-08 04:20:00|20.92|20.84|20.92|20.84|21|20.84|20.92|20.75|0
1728361500000|2024-10-08 04:25:00|20.9|20.82|20.98|20.73|20.98|20.82|20.9|20.73|7
1728361800000|2024-10-08 04:30:00|||||||||1
1728362700000|2024-10-08 04:45:00|20.97|20.72|20.97|20.72|20.97|20.72|20.93|20.68|0
1728363000000|2024-10-08 04:50:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728363300000|2024-10-08 04:55:00|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1728363600000|2024-10-08 05:00:00|20.85|20.77|20.85|20.77|20.89|20.81|20.85|20.77|6
1728363900000|2024-10-08 05:05:00|20.87|20.79|20.9|20.82|20.99|20.82|20.87|20.71|1
1728364200000|2024-10-08 05:10:00|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|9
1728364500000|2024-10-08 05:15:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1728364800000|2024-10-08 05:20:00|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|0
1728365100000|2024-10-08 05:25:00|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|0
1728365400000|2024-10-08 05:30:00|20.99|20.74|20.88|20.8|20.99|20.82|20.86|20.74|0
1728365700000|2024-10-08 05:35:00|20.86|20.78|20.87|20.79|20.89|20.81|20.84|20.76|3
1728366000000|2024-10-08 05:40:00|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|4
1728366300000|2024-10-08 05:45:00|20.85|20.77|20.87|20.79|20.95|20.79|20.84|20.7|0
1728366600000|2024-10-08 05:50:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728366900000|2024-10-08 05:55:00|20.88|20.8|20.82|20.74|20.89|20.81|20.81|20.73|5
1728367200000|2024-10-08 06:00:00|20.84|20.76|20.77|20.69|20.86|20.78|20.75|20.67|105
1728367500000|2024-10-08 06:05:00|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|148
1728367800000|2024-10-08 06:10:00|20.77|20.69|20.75|20.67|20.8|20.72|20.75|20.67|36
1728368100000|2024-10-08 06:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.72|20.64|4
1728368400000|2024-10-08 06:20:00|20.75|20.67|20.81|20.73|20.81|20.73|20.75|20.67|86
1728368700000|2024-10-08 06:25:00|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|33
1728369000000|2024-10-08 06:30:00|20.81|20.73|20.76|20.68|20.81|20.73|20.75|20.67|19
1728369300000|2024-10-08 06:35:00|20.75|20.67|20.79|20.71|20.81|20.73|20.75|20.67|249
1728369600000|2024-10-08 06:40:00|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|6
1728369900000|2024-10-08 06:45:00|20.79|20.71|20.77|20.69|20.82|20.74|20.77|20.69|303
1728370200000|2024-10-08 06:50:00|20.79|20.71|20.76|20.68|20.79|20.71|20.74|20.66|149
1728370500000|2024-10-08 06:55:00|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|29
1728370800000|2024-10-08 07:00:00|20.8|20.72|20.75|20.67|20.88|20.8|20.75|20.67|478
1728371100000|2024-10-08 07:05:00|20.78|20.7|20.67|20.59|20.8|20.72|20.63|20.55|414
1728371400000|2024-10-08 07:10:00|20.63|20.55|20.75|20.67|20.76|20.68|20.63|20.55|245
1728371700000|2024-10-08 07:15:00|20.76|20.68|20.86|20.78|20.86|20.78|20.75|20.67|455
1728372000000|2024-10-08 07:20:00|20.87|20.79|20.86|20.78|20.91|20.83|20.84|20.76|263
1728372300000|2024-10-08 07:25:00|20.87|20.79|20.76|20.68|20.92|20.84|20.75|20.67|208
1728372600000|2024-10-08 07:30:00|20.75|20.67|20.71|20.63|20.76|20.68|20.7|20.62|233
1728372900000|2024-10-08 07:35:00|20.7|20.62|20.71|20.63|20.75|20.67|20.66|20.58|203
1728373200000|2024-10-08 07:40:00|20.68|20.6|20.65|20.57|20.71|20.63|20.59|20.51|630
1728373500000|2024-10-08 07:45:00|20.66|20.58|20.66|20.58|20.71|20.63|20.61|20.53|260
1728373800000|2024-10-08 07:50:00|20.67|20.59|20.7|20.62|20.72|20.64|20.66|20.58|179
1728374100000|2024-10-08 07:55:00|20.72|20.64|20.62|20.54|20.73|20.65|20.62|20.54|281
1728374400000|2024-10-08 08:00:00|20.64|20.56|20.62|20.54|20.67|20.59|20.57|20.49|73
1728374700000|2024-10-08 08:05:00|20.63|20.55|20.62|20.54|20.68|20.6|20.62|20.54|84
1728375000000|2024-10-08 08:10:00|20.6|20.52|20.63|20.55|20.67|20.59|20.57|20.49|222
1728375300000|2024-10-08 08:15:00|20.62|20.54|20.62|20.54|20.67|20.59|20.62|20.54|46
1728375600000|2024-10-08 08:20:00|20.61|20.53|20.67|20.59|20.68|20.6|20.6|20.52|343
1728375900000|2024-10-08 08:25:00|20.65|20.57|20.73|20.65|20.73|20.65|20.65|20.57|53
1728376200000|2024-10-08 08:30:00|20.72|20.64|20.63|20.55|20.73|20.65|20.63|20.55|171
1728376500000|2024-10-08 08:35:00|20.65|20.57|20.62|20.54|20.67|20.59|20.58|20.5|200
1728376800000|2024-10-08 08:40:00|20.63|20.55|20.6|20.52|20.63|20.55|20.57|20.49|343
1728377100000|2024-10-08 08:45:00|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|205
1728377400000|2024-10-08 08:50:00|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|114
1728377700000|2024-10-08 08:55:00|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|33
1728378000000|2024-10-08 09:00:00|20.56|20.48|20.49|20.41|20.57|20.49|20.45|20.37|119
1728378300000|2024-10-08 09:05:00|20.47|20.39|20.5|20.42|20.5|20.42|20.45|20.37|63
1728378600000|2024-10-08 09:10:00|20.54|20.46|20.5|20.42|20.55|20.47|20.5|20.42|93
1728378900000|2024-10-08 09:15:00|20.49|20.41|20.4|20.32|20.5|20.42|20.39|20.31|638
1728379200000|2024-10-08 09:20:00|20.42|20.34|20.39|20.31|20.42|20.34|20.38|20.3|201
1728379500000|2024-10-08 09:25:00|20.38|20.3|20.38|20.3|20.39|20.31|20.34|20.26|38
1728379800000|2024-10-08 09:30:00|20.34|20.26|20.38|20.3|20.39|20.31|20.34|20.26|41
1728380100000|2024-10-08 09:35:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|68
1728380400000|2024-10-08 09:40:00|20.34|20.26|20.35|20.27|20.38|20.3|20.33|20.25|40
1728380700000|2024-10-08 09:45:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|65
1728381000000|2024-10-08 09:50:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|56
1728381300000|2024-10-08 09:55:00|20.33|20.25|20.38|20.3|20.38|20.3|20.32|20.24|213
1728381600000|2024-10-08 10:00:00|20.37|20.29|20.37|20.29|20.37|20.29|20.33|20.25|33
1728381900000|2024-10-08 10:05:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|90
1728382200000|2024-10-08 10:10:00|20.28|20.2|20.27|20.19|20.32|20.24|20.27|20.19|179
1728382500000|2024-10-08 10:15:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|245
1728382800000|2024-10-08 10:20:00|20.24|20.16|20.3|20.22|20.3|20.22|20.24|20.16|355
1728383100000|2024-10-08 10:25:00|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|67
1728383400000|2024-10-08 10:30:00|20.26|20.18|20.28|20.2|20.3|20.22|20.25|20.17|127
1728383700000|2024-10-08 10:35:00|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|66
1728384000000|2024-10-08 10:40:00|20.3|20.22|20.25|20.17|20.31|20.23|20.25|20.17|112
1728384300000|2024-10-08 10:45:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|204
1728384600000|2024-10-08 10:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|127
1728384900000|2024-10-08 10:55:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|19
1728385200000|2024-10-08 11:00:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|107
1728385500000|2024-10-08 11:05:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|19
1728385800000|2024-10-08 11:10:00|20.2|20.12|20.2|20.12|20.2|20.12|20.15|20.07|161
1728386100000|2024-10-08 11:15:00|20.19|20.11|20.15|20.07|20.2|20.12|20.15|20.07|394
1728386400000|2024-10-08 11:20:00|20.19|20.11|20.19|20.11|20.2|20.12|20.15|20.07|78
1728386700000|2024-10-08 11:25:00|20.2|20.12|20.16|20.08|20.2|20.12|20.14|20.06|25
1728387000000|2024-10-08 11:30:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|73
1728387300000|2024-10-08 11:35:00|20.09|20.01|20.18|20.1|20.18|20.1|20.08|20|127
1728387600000|2024-10-08 11:40:00|20.14|20.06|20.23|20.15|20.23|20.15|20.14|20.06|141
1728387900000|2024-10-08 11:45:00|20.21|20.13|20.16|20.08|20.24|20.16|20.14|20.06|298
1728388200000|2024-10-08 11:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.14|20.06|1
1728388500000|2024-10-08 11:55:00|20.14|20.06|20.14|20.06|20.18|20.1|20.14|20.06|16
1728388800000|2024-10-08 12:00:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|10
1728389100000|2024-10-08 12:05:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|211
1728389400000|2024-10-08 12:10:00|20.16|20.08|20.19|20.11|20.24|20.16|20.14|20.06|405
1728389700000|2024-10-08 12:15:00|20.21|20.13|20.26|20.18|20.29|20.21|20.19|20.11|65
1728390000000|2024-10-08 12:20:00|20.24|20.16|20.23|20.15|20.29|20.21|20.23|20.15|222
1728390300000|2024-10-08 12:25:00|20.28|20.2|20.26|20.18|20.28|20.2|20.23|20.15|79
1728390600000|2024-10-08 12:30:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|28
1728390900000|2024-10-08 12:35:00|20.18|20.1|20.18|20.1|20.23|20.15|20.18|20.1|69
1728391200000|2024-10-08 12:40:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|89
1728391500000|2024-10-08 12:45:00|20.21|20.13|20.18|20.1|20.22|20.14|20.16|20.08|128
1728391800000|2024-10-08 12:50:00|20.21|20.13|20.18|20.1|20.22|20.14|20.16|20.08|39
1728392100000|2024-10-08 12:55:00|20.19|20.11|20.17|20.09|20.21|20.13|20.16|20.08|5
1728392400000|2024-10-08 13:00:00|20.16|20.08|20.13|20.05|20.17|20.09|20.11|20.03|137
1728392700000|2024-10-08 13:05:00|20.11|20.03|20.16|20.08|20.17|20.09|20.11|20.03|51
1728393000000|2024-10-08 13:10:00|20.11|20.03|20.13|20.05|20.16|20.08|20.11|20.03|267
1728393300000|2024-10-08 13:15:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|21
1728393600000|2024-10-08 13:20:00|20.13|20.05|20.12|20.04|20.16|20.08|20.11|20.03|74
1728393900000|2024-10-08 13:25:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|39
1728394200000|2024-10-08 13:30:00|20.12|20.04|20.22|20.14|20.22|20.14|20.11|20.03|179
1728394500000|2024-10-08 13:35:00|20.17|20.09|20.21|20.13|20.22|20.14|20.12|20.04|291
1728394800000|2024-10-08 13:40:00|20.22|20.14|20.21|20.13|20.27|20.19|20.16|20.08|173
1728395100000|2024-10-08 13:45:00|20.22|20.14|20.2|20.12|20.27|20.19|20.2|20.12|366
1728395400000|2024-10-08 13:50:00|20.16|20.08|20.15|20.07|20.26|20.18|20.11|20.03|299
1728395700000|2024-10-08 13:55:00|20.16|20.08|20.1|20.02|20.16|20.08|20.1|20.02|140
1728396000000|2024-10-08 14:00:00|20.05|19.97|20.1|20.02|20.11|20.03|20.05|19.97|415
1728396300000|2024-10-08 14:05:00|20.15|20.07|20.15|20.07|20.18|20.1|20.1|20.02|102
1728396600000|2024-10-08 14:10:00|20.16|20.08|20.2|20.12|20.21|20.13|20.15|20.07|97
1728396900000|2024-10-08 14:15:00|20.21|20.13|20.11|20.03|20.21|20.13|20.11|20.03|180
1728397200000|2024-10-08 14:20:00|20.12|20.04|20.16|20.08|20.16|20.08|20.11|20.03|80
1728397500000|2024-10-08 14:25:00|20.12|20.04|20.11|20.03|20.16|20.08|20.11|20.03|56
1728397800000|2024-10-08 14:30:00|20.06|19.98|20.07|19.99|20.12|20.04|20.06|19.98|419
1728398100000|2024-10-08 14:35:00|20.11|20.03|20.07|19.99|20.12|20.04|20.06|19.98|183
1728398400000|2024-10-08 14:40:00|20.06|19.98|19.96|19.88|20.07|19.99|19.95|19.87|889
1728398700000|2024-10-08 14:45:00|19.95|19.87|19.91|19.83|19.96|19.88|19.85|19.77|600
1728399000000|2024-10-08 14:50:00|19.93|19.85|19.96|19.88|19.96|19.88|19.9|19.82|199
1728399300000|2024-10-08 14:55:00|19.95|19.87|19.93|19.85|19.96|19.88|19.9|19.82|139
1728399600000|2024-10-08 15:00:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|334
1728399900000|2024-10-08 15:05:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|110
1728400200000|2024-10-08 15:10:00|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|177
1728400500000|2024-10-08 15:15:00|19.91|19.83|19.92|19.84|19.96|19.88|19.9|19.82|332
1728400800000|2024-10-08 15:20:00|19.9|19.82|19.9|19.82|19.9|19.82|19.84|19.76|332
1728401100000|2024-10-08 15:25:00|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|678
1728401400000|2024-10-08 15:30:00|19.91|19.83|19.92|19.84|19.92|19.84|19.87|19.79|74
1728401700000|2024-10-08 15:35:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|18
1728402000000|2024-10-08 15:40:00|19.92|19.84|19.92|19.84|19.97|19.89|19.92|19.84|43
1728402300000|2024-10-08 15:45:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|11
1728402600000|2024-10-08 15:50:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|16
1728402900000|2024-10-08 15:55:00|19.94|19.86|19.92|19.84|19.97|19.89|19.92|19.84|33
1728403200000|2024-10-08 16:00:00|19.93|19.85|19.98|19.9|20.04|19.96|19.92|19.84|52
1728403500000|2024-10-08 16:05:00|20|19.92|20.03|19.95|20.08|20|19.98|19.9|46
1728403800000|2024-10-08 16:10:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|45
1728404100000|2024-10-08 16:15:00|19.99|19.91|19.98|19.9|20.03|19.95|19.98|19.9|1
1728404400000|2024-10-08 16:20:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|11
1728404700000|2024-10-08 16:25:00|19.98|19.9|19.88|19.8|19.99|19.91|19.88|19.8|110
1728405300000|2024-10-08 16:35:00|19.87|19.79|19.88|19.8|19.92|19.84|19.83|19.75|14
1728405600000|2024-10-08 16:40:00|19.9|19.82|19.9|19.82|19.93|19.85|19.88|19.8|2
1728405900000|2024-10-08 16:45:00|19.88|19.8|19.93|19.85|19.98|19.9|19.88|19.8|33
1728406200000|2024-10-08 16:50:00|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|11
1728406500000|2024-10-08 16:55:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|8
1728406800000|2024-10-08 17:00:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|5
1728407100000|2024-10-08 17:05:00|19.98|19.9|20.16|20.08|20.19|20.11|19.98|19.9|221
1728407400000|2024-10-08 17:10:00|20.19|20.11|20.09|20.01|20.24|20.16|20.09|20.01|196
1728407700000|2024-10-08 17:15:00|20.11|20.03|20.14|20.06|20.21|20.13|20.11|20.03|22
1728408000000|2024-10-08 17:20:00|20.16|20.08|20.11|20.03|20.18|20.1|20.09|20.01|18
1728408300000|2024-10-08 17:25:00|20.13|20.05|20.11|20.03|20.14|20.06|20.08|20|15
1728408600000|2024-10-08 17:30:00|20.09|20.01|20.1|20.02|20.13|20.05|20.08|20|16
1728408900000|2024-10-08 17:35:00|20.08|20|20.12|20.04|20.13|20.05|20.08|20|4
1728409200000|2024-10-08 17:40:00|20.13|20.05|20.08|20|20.13|20.05|20.07|19.99|34
1728409500000|2024-10-08 17:45:00|20.07|19.99|20.08|20|20.12|20.04|20.07|19.99|18
1728409800000|2024-10-08 17:50:00|20.1|20.02|20.05|19.97|20.12|20.04|20.02|19.94|17
1728410100000|2024-10-08 17:55:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|10
1728410400000|2024-10-08 18:00:00|19.99|19.91|20.01|19.93|20.02|19.94|19.99|19.91|60
1728410700000|2024-10-08 18:05:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|4
1728411000000|2024-10-08 18:10:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|1
1728411300000|2024-10-08 18:15:00|20.01|19.93|20.02|19.94|20.04|19.96|20.01|19.93|16
1728411600000|2024-10-08 18:20:00|20.04|19.96|20.06|19.98|20.06|19.98|20.02|19.94|7
1728411900000|2024-10-08 18:25:00|20.04|19.96|20.06|19.98|20.06|19.98|20.02|19.94|6
1728412200000|2024-10-08 18:30:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|8
1728412500000|2024-10-08 18:35:00|20.02|19.94|20.01|19.93|20.06|19.98|20.01|19.93|8
1728412800000|2024-10-08 18:40:00|20.02|19.94|20.07|19.99|20.07|19.99|20.01|19.93|15
1728413100000|2024-10-08 18:45:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|5
1728413400000|2024-10-08 18:50:00|20.06|19.98|20.06|19.98|20.07|19.99|20.01|19.93|122
1728413700000|2024-10-08 18:55:00|20.05|19.97|20.01|19.93|20.05|19.97|20|19.92|9
1728414000000|2024-10-08 19:00:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|0
1728414300000|2024-10-08 19:05:00|||||||||19
1728414600000|2024-10-08 19:10:00|20.05|19.97|20.01|19.93|20.06|19.98|20|19.92|23
1728414900000|2024-10-08 19:15:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|122
1728415200000|2024-10-08 19:20:00|||||||||26
1728415500000|2024-10-08 19:25:00|||||||||30
1728415800000|2024-10-08 19:30:00|19.97|19.89|19.9|19.82|19.97|19.89|19.9|19.82|26
1728416100000|2024-10-08 19:35:00|19.85|19.77|19.87|19.79|19.88|19.8|19.85|19.77|48
1728416400000|2024-10-08 19:40:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|51
1728416700000|2024-10-08 19:45:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|37
1728417000000|2024-10-08 19:50:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|24
1728417300000|2024-10-08 19:55:00|19.95|19.87|20.1|19.85|20.1|19.98|19.94|19.85|86
1728417600000|2024-10-08 20:00:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1728432900000|2024-10-09 00:15:00|20.15|19.85|20.15|19.85|20.16|19.86|20.15|19.85|0
1728433200000|2024-10-09 00:20:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1728434100000|2024-10-09 00:35:00|20.19|19.89|20.25|19.95|20.25|19.95|20.19|19.89|0
1728434400000|2024-10-09 00:40:00|20.23|19.93|20.17|19.87|20.23|19.93|20.15|19.85|0
1728435600000|2024-10-09 01:00:00|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1728438300000|2024-10-09 01:45:00|20.18|19.88|20.06|19.98|20.18|19.98|20.05|19.88|3
1728438900000|2024-10-09 01:55:00|20.02|19.94|20.01|19.93|20.1|19.94|20|19.84|4
1728439200000|2024-10-09 02:00:00|19.99|19.91|20.11|19.86|20.11|19.94|19.97|19.83|5
1728440100000|2024-10-09 02:15:00|20.12|19.87|20.02|19.94|20.14|19.95|20.01|19.84|1
1728440400000|2024-10-09 02:20:00|20.03|19.95|20.1|19.85|20.1|19.95|20.02|19.85|0
1728440700000|2024-10-09 02:25:00|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441000000|2024-10-09 02:30:00|20.02|19.94|20.1|19.85|20.11|19.94|20.02|19.85|0
1728441300000|2024-10-09 02:35:00|20.02|19.94|20.12|19.87|20.12|19.96|20.02|19.85|0
1728441600000|2024-10-09 02:40:00|20.04|19.96|20.14|19.89|20.14|19.98|20.01|19.85|0
1728441900000|2024-10-09 02:45:00|20.06|19.98|20.14|19.89|20.14|19.98|20.05|19.89|0
1728442200000|2024-10-09 02:50:00|20.06|19.98|20.1|20.02|20.14|20.02|20.06|19.89|0
1728442500000|2024-10-09 02:55:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1728442800000|2024-10-09 03:00:00|20.09|20.01|20.1|20.02|20.21|20.05|20.08|19.93|6
1728443100000|2024-10-09 03:05:00|20.11|20.03|20.1|20.02|20.22|20.05|20.1|19.94|0
1728443400000|2024-10-09 03:10:00|20.12|20.04|20.1|20.02|20.22|20.05|20.1|19.94|0
1728443700000|2024-10-09 03:15:00|20.19|19.94|20.1|20.02|20.22|20.05|20.1|19.94|0
1728444000000|2024-10-09 03:20:00|20.12|20.04|20.19|19.94|20.22|20.04|20.1|19.94|0
1728444300000|2024-10-09 03:25:00|20.1|20.02|20.19|19.94|20.19|20.02|20.1|19.94|0
1728444600000|2024-10-09 03:30:00|20.1|20.02|20.19|19.94|20.19|20.02|20.1|19.94|0
1728444900000|2024-10-09 03:35:00|20.12|19.87|20.16|19.91|20.16|20.02|20.03|19.87|1
1728446400000|2024-10-09 04:00:00|20.14|19.89|20.16|19.91|20.16|19.91|20.14|19.89|0
1728446700000|2024-10-09 04:05:00|20.14|19.89|20.14|19.89|20.16|19.91|20.14|19.89|0
1728447000000|2024-10-09 04:10:00|20.16|19.91|20.16|19.91|20.16|19.91|20.14|19.89|0
1728447300000|2024-10-09 04:15:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728447900000|2024-10-09 04:25:00|20.16|19.91|20.14|19.89|20.16|19.91|20.14|19.89|0
1728448500000|2024-10-09 04:35:00|20.16|19.91|20.14|19.89|20.16|19.91|20.14|19.89|0
1728448800000|2024-10-09 04:40:00|20.16|19.91|20.14|19.89|20.16|19.91|20.14|19.89|0
1728449100000|2024-10-09 04:45:00|20.16|19.91|20.16|19.91|20.16|19.91|20.14|19.89|0
1728449400000|2024-10-09 04:50:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728450000000|2024-10-09 05:00:00|20.05|19.97|20.04|19.96|20.13|19.97|20.02|19.88|0
1728450300000|2024-10-09 05:05:00|20.05|19.97|20.14|19.89|20.16|19.99|20.04|19.89|0
1728450900000|2024-10-09 05:15:00|20.05|19.97|20.14|19.89|20.14|19.97|20.05|19.89|0
1728452100000|2024-10-09 05:35:00|20.05|19.97|20.14|19.89|20.14|19.97|20.05|19.89|0
1728453000000|2024-10-09 05:50:00|20.06|19.98|20.11|20.03|20.14|20.04|20.06|19.89|0
1728453300000|2024-10-09 05:55:00|20.12|20.04|20.09|20.01|20.15|20.04|20.08|19.9|8
1728453600000|2024-10-09 06:00:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|14
1728453900000|2024-10-09 06:05:00|20.05|19.97|20.07|19.99|20.07|19.99|20.04|19.96|0
1728454200000|2024-10-09 06:10:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728454500000|2024-10-09 06:15:00|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|9
1728454800000|2024-10-09 06:20:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|4
1728455100000|2024-10-09 06:25:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728455400000|2024-10-09 06:30:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728455700000|2024-10-09 06:35:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|1
1728456000000|2024-10-09 06:40:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1728456300000|2024-10-09 06:45:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1728456600000|2024-10-09 06:50:00|20.07|19.99|19.99|19.91|20.07|19.99|19.99|19.91|179
1728457200000|2024-10-09 07:00:00|20|19.92|20.06|19.98|20.06|19.98|20|19.92|203
1728457500000|2024-10-09 07:05:00|20.05|19.97|20.11|20.03|20.11|20.03|20|19.92|63
1728457800000|2024-10-09 07:10:00|20.12|20.04|20.16|20.08|20.17|20.09|20.11|20.03|75
1728458100000|2024-10-09 07:15:00|20.17|20.09|20.17|20.09|20.19|20.11|20.16|20.08|47
1728458400000|2024-10-09 07:20:00|20.19|20.11|20.21|20.13|20.22|20.14|20.17|20.09|24
1728458700000|2024-10-09 07:25:00|20.11|20.03|20.11|20.03|20.15|20.07|20.11|20.03|105
1728459000000|2024-10-09 07:30:00|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|56
1728459300000|2024-10-09 07:35:00|20.06|19.98|20.1|20.02|20.11|20.03|20.06|19.98|49
1728459600000|2024-10-09 07:40:00|20.06|19.98|20.1|20.02|20.11|20.03|20.06|19.98|38
1728459900000|2024-10-09 07:45:00|20.11|20.03|20.06|19.98|20.11|20.03|20.05|19.97|96
1728460200000|2024-10-09 07:50:00|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|141
1728460500000|2024-10-09 07:55:00|20.1|20.02|20.06|19.98|20.11|20.03|20.05|19.97|106
1728460800000|2024-10-09 08:00:00|20.08|20|20.01|19.93|20.1|20.02|20.01|19.93|14
1728461100000|2024-10-09 08:05:00|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|5
1728461400000|2024-10-09 08:10:00|20|19.92|20.04|19.96|20.05|19.97|20|19.92|136
1728461700000|2024-10-09 08:15:00|20.02|19.94|20.05|19.97|20.06|19.98|20|19.92|195
1728462000000|2024-10-09 08:20:00|20.08|20|20.1|20.02|20.1|20.02|20.05|19.97|215
1728462300000|2024-10-09 08:25:00|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|61
1728462600000|2024-10-09 08:30:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|33
1728462900000|2024-10-09 08:35:00|20.04|19.96|19.99|19.91|20.05|19.97|19.99|19.91|403
1728463200000|2024-10-09 08:40:00|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|42
1728463500000|2024-10-09 08:45:00|20|19.92|20|19.92|20.04|19.96|19.99|19.91|0
1728463800000|2024-10-09 08:50:00|20.02|19.94|20.06|19.98|20.09|20.01|20|19.92|82
1728464100000|2024-10-09 08:55:00|20.04|19.96|20.04|19.96|20.08|20|20.04|19.96|7
1728464400000|2024-10-09 09:00:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|18
1728464700000|2024-10-09 09:05:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|6
1728465000000|2024-10-09 09:10:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|63
1728465300000|2024-10-09 09:15:00|19.98|19.9|19.93|19.85|19.99|19.91|19.93|19.85|157
1728465600000|2024-10-09 09:20:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|9
1728465900000|2024-10-09 09:25:00|||||||||11
1728466200000|2024-10-09 09:30:00|||||||||7
1728466500000|2024-10-09 09:35:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|64
1728466800000|2024-10-09 09:40:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|33
1728467100000|2024-10-09 09:45:00|19.91|19.83|19.84|19.76|19.93|19.85|19.84|19.76|303
1728467400000|2024-10-09 09:50:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|67
1728467700000|2024-10-09 09:55:00|19.88|19.8|19.88|19.8|19.89|19.81|19.84|19.76|63
1728468000000|2024-10-09 10:00:00|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|39
1728468300000|2024-10-09 10:05:00|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|182
1728468600000|2024-10-09 10:10:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|7
1728468900000|2024-10-09 10:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.79|19.71|730
1728469200000|2024-10-09 10:20:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|42
1728469500000|2024-10-09 10:25:00|||||||||8
1728469800000|2024-10-09 10:30:00|||||||||35
1728470100000|2024-10-09 10:35:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|22
1728470400000|2024-10-09 10:40:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|108
1728470700000|2024-10-09 10:45:00|||||||||2
1728471000000|2024-10-09 10:50:00|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|14
1728471300000|2024-10-09 10:55:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|111
1728471600000|2024-10-09 11:00:00|||||||||2
1728471900000|2024-10-09 11:05:00|||||||||4
1728472200000|2024-10-09 11:10:00|||||||||106
1728472500000|2024-10-09 11:15:00|||||||||5
1728472800000|2024-10-09 11:20:00|||||||||3
1728473100000|2024-10-09 11:25:00|19.84|19.76|19.83|19.75|19.88|19.8|19.83|19.75|192
1728473400000|2024-10-09 11:30:00|19.84|19.76|19.84|19.76|19.88|19.8|19.84|19.76|36
1728473700000|2024-10-09 11:35:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|22
1728474000000|2024-10-09 11:40:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|85
1728474300000|2024-10-09 11:45:00|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|18
1728474600000|2024-10-09 11:50:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|128
1728475200000|2024-10-09 12:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|289
1728475500000|2024-10-09 12:05:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|9
1728475800000|2024-10-09 12:10:00|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|51
1728476100000|2024-10-09 12:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|67
1728476400000|2024-10-09 12:20:00|19.82|19.74|19.78|19.7|19.83|19.75|19.78|19.7|49
1728476700000|2024-10-09 12:25:00|19.83|19.75|19.79|19.71|19.83|19.75|19.78|19.7|314
1728477000000|2024-10-09 12:30:00|19.78|19.7|19.79|19.71|19.83|19.75|19.78|19.7|51
1728477300000|2024-10-09 12:35:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|47
1728477600000|2024-10-09 12:40:00|19.84|19.76|19.94|19.86|19.94|19.86|19.84|19.76|170
1728477900000|2024-10-09 12:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|82
1728478200000|2024-10-09 12:50:00|||||||||6
1728478500000|2024-10-09 12:55:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|44
1728478800000|2024-10-09 13:00:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|197
1728479100000|2024-10-09 13:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|148
1728479400000|2024-10-09 13:10:00|19.83|19.75|19.84|19.76|19.89|19.81|19.83|19.75|127
1728479700000|2024-10-09 13:15:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|103
1728480000000|2024-10-09 13:20:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|50
1728480300000|2024-10-09 13:25:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|171
1728480600000|2024-10-09 13:30:00|19.79|19.71|19.74|19.66|19.79|19.71|19.73|19.65|266
1728480900000|2024-10-09 13:35:00|19.78|19.7|19.68|19.6|19.78|19.7|19.67|19.59|89
1728481200000|2024-10-09 13:40:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|302
1728481500000|2024-10-09 13:45:00|19.65|19.57|19.55|19.47|19.65|19.57|19.55|19.47|539
1728481800000|2024-10-09 13:50:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|9
1728482100000|2024-10-09 13:55:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|108
1728482400000|2024-10-09 14:00:00|19.49|19.41|19.5|19.42|19.5|19.42|19.45|19.37|202
1728482700000|2024-10-09 14:05:00|19.55|19.47|19.5|19.42|19.55|19.47|19.45|19.37|158
1728483000000|2024-10-09 14:10:00|19.49|19.41|19.49|19.41|19.5|19.42|19.44|19.36|360
1728483300000|2024-10-09 14:15:00|19.5|19.42|19.45|19.37|19.54|19.46|19.45|19.37|144
1728483600000|2024-10-09 14:20:00|19.47|19.39|19.47|19.39|19.5|19.42|19.45|19.37|128
1728483900000|2024-10-09 14:25:00|19.49|19.41|19.5|19.42|19.55|19.47|19.44|19.36|413
1728484200000|2024-10-09 14:30:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|557
1728484500000|2024-10-09 14:35:00|19.45|19.37|19.45|19.37|19.5|19.42|19.45|19.37|295
1728484800000|2024-10-09 14:40:00|19.44|19.36|19.5|19.42|19.5|19.42|19.44|19.36|235
1728485100000|2024-10-09 14:45:00|19.49|19.41|19.49|19.41|19.5|19.42|19.47|19.39|73
1728485400000|2024-10-09 14:50:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|124
1728485700000|2024-10-09 14:55:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|43
1728486000000|2024-10-09 15:00:00|19.43|19.35|19.4|19.32|19.44|19.36|19.39|19.31|174
1728486300000|2024-10-09 15:05:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|153
1728486600000|2024-10-09 15:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.4|19.32|66
1728486900000|2024-10-09 15:15:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|127
1728487200000|2024-10-09 15:20:00|||||||||83
1728487500000|2024-10-09 15:25:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|454
1728487800000|2024-10-09 15:30:00|19.34|19.26|19.34|19.26|19.39|19.31|19.34|19.26|55
1728488100000|2024-10-09 15:35:00|||||||||100
1728488400000|2024-10-09 15:40:00|||||||||5
1728488700000|2024-10-09 15:45:00|||||||||85
1728489000000|2024-10-09 15:50:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|109
1728489300000|2024-10-09 15:55:00|||||||||18
1728489600000|2024-10-09 16:00:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|7
1728489900000|2024-10-09 16:05:00|19.42|19.34|19.34|19.26|19.44|19.36|19.34|19.26|354
1728490200000|2024-10-09 16:10:00|||||||||2
1728490500000|2024-10-09 16:15:00|19.38|19.3|19.39|19.31|19.39|19.31|19.34|19.26|122
1728490800000|2024-10-09 16:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|17
1728491100000|2024-10-09 16:25:00|||||||||3
1728491400000|2024-10-09 16:30:00|||||||||17
1728491700000|2024-10-09 16:35:00|||||||||18
1728492600000|2024-10-09 16:50:00|19.42|19.34|19.42|19.34|19.43|19.35|19.38|19.3|73
1728492900000|2024-10-09 16:55:00|19.38|19.3|19.37|19.29|19.42|19.34|19.37|19.29|2
1728493200000|2024-10-09 17:00:00|19.38|19.3|19.38|19.3|19.42|19.34|19.37|19.29|63
1728493500000|2024-10-09 17:05:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|23
1728493800000|2024-10-09 17:10:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|16
1728494100000|2024-10-09 17:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1728494400000|2024-10-09 17:20:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|25
1728494700000|2024-10-09 17:25:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|4
1728495000000|2024-10-09 17:30:00|19.38|19.3|19.32|19.24|19.38|19.3|19.32|19.24|72
1728495600000|2024-10-09 17:40:00|||||||||1
1728495900000|2024-10-09 17:45:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|199
1728496200000|2024-10-09 17:50:00|19.36|19.28|19.42|19.34|19.48|19.4|19.36|19.28|168
1728496500000|2024-10-09 17:55:00|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|39
1728496800000|2024-10-09 18:00:00|19.42|19.34|19.39|19.31|19.42|19.34|19.37|19.29|7
1728497100000|2024-10-09 18:05:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|1
1728497400000|2024-10-09 18:10:00|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|16
1728497700000|2024-10-09 18:15:00|19.43|19.35|19.42|19.34|19.47|19.39|19.42|19.34|1
1728498000000|2024-10-09 18:20:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|18
1728498300000|2024-10-09 18:25:00|19.38|19.3|19.37|19.29|19.38|19.3|19.33|19.25|1
1728498600000|2024-10-09 18:30:00|19.35|19.27|19.33|19.25|19.37|19.29|19.33|19.25|1
1728498900000|2024-10-09 18:35:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|9
1728499200000|2024-10-09 18:40:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|6
1728499800000|2024-10-09 18:50:00|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|22
1728500400000|2024-10-09 19:00:00|19.27|19.19|19.27|19.19|19.32|19.24|19.27|19.19|80
1728500700000|2024-10-09 19:05:00|19.26|19.18|19.27|19.19|19.32|19.24|19.26|19.18|22
1728501000000|2024-10-09 19:10:00|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|19
1728501300000|2024-10-09 19:15:00|19.31|19.23|19.27|19.19|19.32|19.24|19.27|19.19|62
1728502200000|2024-10-09 19:30:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|20
1728502500000|2024-10-09 19:35:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|22
1728502800000|2024-10-09 19:40:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|103
1728503100000|2024-10-09 19:45:00|||||||||11
1728503400000|2024-10-09 19:50:00|19.35|19.27|19.37|19.29|19.37|19.29|19.32|19.24|71
1728503700000|2024-10-09 19:55:00|19.35|19.27|19.34|19.26|19.37|19.29|19.27|19.19|46
1728519300000|2024-10-10 00:15:00|19.42|19.12|19.43|19.13|19.43|19.13|19.42|19.12|0
1728519600000|2024-10-10 00:20:00|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|0
1728519900000|2024-10-10 00:25:00|19.43|19.18|19.45|19.15|19.45|19.18|19.43|19.15|0
1728520200000|2024-10-10 00:30:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728520500000|2024-10-10 00:35:00|19.45|19.2|19.47|19.17|19.47|19.2|19.45|19.17|0
1728520800000|2024-10-10 00:40:00|19.45|19.2|19.47|19.17|19.47|19.2|19.45|19.17|0
1728521100000|2024-10-10 00:45:00|19.45|19.2|19.47|19.17|19.47|19.2|19.45|19.17|0
1728521400000|2024-10-10 00:50:00|19.45|19.2|19.45|19.2|19.47|19.2|19.45|19.17|0
1728522300000|2024-10-10 01:05:00|19.47|19.17|19.45|19.2|19.47|19.2|19.45|19.17|0
1728522600000|2024-10-10 01:10:00|19.47|19.17|19.45|19.2|19.47|19.2|19.45|19.17|0
1728522900000|2024-10-10 01:15:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1728523800000|2024-10-10 01:30:00|19.47|19.17|19.44|19.19|19.47|19.19|19.44|19.17|0
1728524400000|2024-10-10 01:40:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728524700000|2024-10-10 01:45:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1728525600000|2024-10-10 02:00:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1728525900000|2024-10-10 02:05:00|19.38|19.3|19.46|19.21|19.46|19.3|19.38|19.21|0
1728526200000|2024-10-10 02:10:00|19.36|19.28|19.36|19.28|19.44|19.28|19.33|19.19|3
1728526500000|2024-10-10 02:15:00|19.33|19.25|19.48|19.23|19.51|19.31|19.33|19.22|8
1728526800000|2024-10-10 02:20:00|19.5|19.2|19.38|19.3|19.56|19.37|19.38|19.2|0
1728527100000|2024-10-10 02:25:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728527400000|2024-10-10 02:30:00|19.33|19.25|19.36|19.28|19.51|19.3|19.33|19.17|3
1728528000000|2024-10-10 02:40:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1728528300000|2024-10-10 02:45:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1728528600000|2024-10-10 02:50:00|19.35|19.27|19.33|19.25|19.36|19.28|19.33|19.25|0
1728528900000|2024-10-10 02:55:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1728529200000|2024-10-10 03:00:00|19.36|19.28|19.46|19.21|19.46|19.28|19.35|19.21|3
1728530400000|2024-10-10 03:20:00|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|0
1728530700000|2024-10-10 03:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728531600000|2024-10-10 03:40:00|19.36|19.28|19.34|19.26|19.39|19.31|19.34|19.26|3
1728531900000|2024-10-10 03:45:00|19.33|19.25|19.32|19.24|19.43|19.27|19.28|19.18|5
1728532200000|2024-10-10 03:50:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1728533700000|2024-10-10 04:15:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|7
1728534000000|2024-10-10 04:20:00|19.31|19.23|19.26|19.18|19.39|19.23|19.24|19.14|0
1728534300000|2024-10-10 04:25:00|19.35|19.1|19.31|19.23|19.35|19.23|19.24|19.1|0
1728534600000|2024-10-10 04:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728535500000|2024-10-10 04:45:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1728537000000|2024-10-10 05:10:00|19.39|19.14|19.28|19.2|19.39|19.23|19.28|19.14|0
1728537300000|2024-10-10 05:15:00|19.29|19.21|19.31|19.23|19.39|19.23|19.29|19.14|0
1728537600000|2024-10-10 05:20:00|19.39|19.14|19.31|19.23|19.39|19.23|19.28|19.14|0
1728537900000|2024-10-10 05:25:00|19.3|19.22|19.31|19.23|19.31|19.23|19.26|19.18|0
1728538200000|2024-10-10 05:30:00|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|0
1728538500000|2024-10-10 05:35:00|19.29|19.21|19.31|19.23|19.4|19.26|19.28|19.14|0
1728538800000|2024-10-10 05:40:00|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|0
1728539400000|2024-10-10 05:50:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|2
1728539700000|2024-10-10 05:55:00|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|0
1728540000000|2024-10-10 06:00:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|22
1728540300000|2024-10-10 06:05:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|12
1728540600000|2024-10-10 06:10:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|24
1728540900000|2024-10-10 06:15:00|||||||||6
1728541200000|2024-10-10 06:20:00|||||||||9
1728541500000|2024-10-10 06:25:00|||||||||1
1728541800000|2024-10-10 06:30:00|||||||||38
1728542400000|2024-10-10 06:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728542700000|2024-10-10 06:45:00|||||||||32
1728543000000|2024-10-10 06:50:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1728543300000|2024-10-10 06:55:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|35
1728543600000|2024-10-10 07:00:00|19.44|19.36|19.42|19.34|19.47|19.39|19.39|19.31|53
1728543900000|2024-10-10 07:05:00|19.39|19.31|19.41|19.33|19.42|19.34|19.37|19.29|128
1728544200000|2024-10-10 07:10:00|19.42|19.34|19.42|19.34|19.47|19.39|19.42|19.34|99
1728544500000|2024-10-10 07:15:00|19.47|19.39|19.47|19.39|19.47|19.39|19.42|19.34|108
1728544800000|2024-10-10 07:20:00|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|6
1728545100000|2024-10-10 07:25:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|347
1728545400000|2024-10-10 07:30:00|19.48|19.4|19.47|19.39|19.5|19.42|19.46|19.38|219
1728545700000|2024-10-10 07:35:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|28
1728546000000|2024-10-10 07:40:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|23
1728546300000|2024-10-10 07:45:00|19.48|19.4|19.46|19.38|19.51|19.43|19.46|19.38|145
1728546600000|2024-10-10 07:50:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|53
1728546900000|2024-10-10 07:55:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|21
1728547200000|2024-10-10 08:00:00|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|58
1728547500000|2024-10-10 08:05:00|||||||||41
1728547800000|2024-10-10 08:10:00|19.36|19.28|19.31|19.23|19.37|19.29|19.31|19.23|141
1728548100000|2024-10-10 08:15:00|||||||||106
1728548400000|2024-10-10 08:20:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|57
1728548700000|2024-10-10 08:25:00|19.32|19.24|19.32|19.24|19.36|19.28|19.32|19.24|10
1728549000000|2024-10-10 08:30:00|19.34|19.26|19.36|19.28|19.37|19.29|19.32|19.24|53
1728549300000|2024-10-10 08:35:00|19.37|19.29|19.37|19.29|19.37|19.29|19.32|19.24|101
1728549600000|2024-10-10 08:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|26
1728549900000|2024-10-10 08:45:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|27
1728550800000|2024-10-10 09:00:00|||||||||10
1728551100000|2024-10-10 09:05:00|||||||||133
1728551400000|2024-10-10 09:10:00|||||||||27
1728551700000|2024-10-10 09:15:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|31
1728552000000|2024-10-10 09:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|9
1728552300000|2024-10-10 09:25:00|19.42|19.34|19.38|19.3|19.43|19.35|19.38|19.3|25
1728552600000|2024-10-10 09:30:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|23
1728552900000|2024-10-10 09:35:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|92
1728553200000|2024-10-10 09:40:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|16
1728553500000|2024-10-10 09:45:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|36
1728553800000|2024-10-10 09:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|111
1728554100000|2024-10-10 09:55:00|19.35|19.27|19.31|19.23|19.36|19.28|19.31|19.23|185
1728554400000|2024-10-10 10:00:00|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|93
1728554700000|2024-10-10 10:05:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|248
1728555000000|2024-10-10 10:10:00|19.33|19.25|19.31|19.23|19.35|19.27|19.3|19.22|383
1728555300000|2024-10-10 10:15:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|29
1728555600000|2024-10-10 10:20:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|7
1728555900000|2024-10-10 10:25:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|10
1728556200000|2024-10-10 10:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1728556500000|2024-10-10 10:35:00|||||||||24
1728557100000|2024-10-10 10:45:00|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|1
1728557400000|2024-10-10 10:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|57
1728557700000|2024-10-10 10:55:00|19.35|19.27|19.35|19.27|19.36|19.28|19.33|19.25|14
1728558000000|2024-10-10 11:00:00|19.33|19.25|19.35|19.27|19.35|19.27|19.31|19.23|3
1728558300000|2024-10-10 11:05:00|||||||||4
1728558600000|2024-10-10 11:10:00|||||||||1
1728558900000|2024-10-10 11:15:00|19.31|19.23|19.31|19.23|19.35|19.27|19.31|19.23|2
1728559200000|2024-10-10 11:20:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|66
1728559500000|2024-10-10 11:25:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|195
1728559800000|2024-10-10 11:30:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|21
1728560100000|2024-10-10 11:35:00|19.2|19.12|19.2|19.12|19.24|19.16|19.19|19.11|80
1728560400000|2024-10-10 11:40:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|23
1728560700000|2024-10-10 11:45:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|244
1728561000000|2024-10-10 11:50:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|46
1728561300000|2024-10-10 11:55:00|19.2|19.12|19.2|19.12|19.24|19.16|19.2|19.12|5
1728561600000|2024-10-10 12:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|44
1728561900000|2024-10-10 12:05:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|10
1728562200000|2024-10-10 12:10:00|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|7
1728562500000|2024-10-10 12:15:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|110
1728562800000|2024-10-10 12:20:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|155
1728563100000|2024-10-10 12:25:00|19.24|19.16|19.26|19.18|19.26|19.18|19.2|19.12|18
1728563400000|2024-10-10 12:30:00|19.31|19.06|19.1|19.02|19.53|19.35|19.04|18.96|1043
1728563700000|2024-10-10 12:35:00|19.14|19.06|19.2|19.12|19.2|19.12|19.14|19.06|250
1728564000000|2024-10-10 12:40:00|19.21|19.13|19.21|19.13|19.32|19.24|19.21|19.13|345
1728564300000|2024-10-10 12:45:00|19.22|19.14|19.25|19.17|19.26|19.18|19.21|19.13|38
1728564600000|2024-10-10 12:50:00|19.26|19.18|19.36|19.28|19.37|19.29|19.26|19.18|346
1728564900000|2024-10-10 12:55:00|19.34|19.26|19.39|19.31|19.42|19.34|19.32|19.24|199
1728565200000|2024-10-10 13:00:00|19.42|19.34|19.37|19.29|19.42|19.34|19.32|19.24|61
1728565500000|2024-10-10 13:05:00|19.36|19.28|19.37|19.29|19.41|19.33|19.36|19.28|135
1728565800000|2024-10-10 13:10:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|14
1728566100000|2024-10-10 13:15:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|124
1728566400000|2024-10-10 13:20:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|22
1728566700000|2024-10-10 13:25:00|19.34|19.26|19.3|19.22|19.36|19.28|19.3|19.22|138
1728567000000|2024-10-10 13:30:00|19.26|19.18|19.36|19.28|19.4|19.32|19.25|19.17|231
1728567300000|2024-10-10 13:35:00|19.38|19.3|19.51|19.43|19.51|19.43|19.35|19.27|165
1728567600000|2024-10-10 13:40:00|19.46|19.38|19.51|19.43|19.56|19.48|19.45|19.37|525
1728567900000|2024-10-10 13:45:00|19.53|19.45|19.61|19.53|19.61|19.53|19.46|19.38|462
1728568200000|2024-10-10 13:50:00|19.66|19.58|19.55|19.47|19.66|19.58|19.5|19.42|782
1728568500000|2024-10-10 13:55:00|19.56|19.48|19.56|19.48|19.56|19.48|19.42|19.34|577
1728568800000|2024-10-10 14:00:00|19.55|19.47|19.54|19.46|19.56|19.48|19.45|19.37|324
1728569100000|2024-10-10 14:05:00|19.52|19.44|19.39|19.31|19.52|19.44|19.38|19.3|220
1728569400000|2024-10-10 14:10:00|19.38|19.3|19.34|19.26|19.43|19.35|19.33|19.25|218
1728569700000|2024-10-10 14:15:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|187
1728570000000|2024-10-10 14:20:00|19.34|19.26|19.39|19.31|19.44|19.36|19.34|19.26|472
1728570300000|2024-10-10 14:25:00|19.4|19.32|19.4|19.32|19.45|19.37|19.39|19.31|162
1728570600000|2024-10-10 14:30:00|19.39|19.31|19.44|19.36|19.49|19.41|19.34|19.26|130
1728570900000|2024-10-10 14:35:00|19.42|19.34|19.45|19.37|19.49|19.41|19.42|19.34|16
1728571200000|2024-10-10 14:40:00|19.47|19.39|19.44|19.36|19.49|19.41|19.39|19.31|37
1728571500000|2024-10-10 14:45:00|19.45|19.37|19.44|19.36|19.49|19.41|19.4|19.32|36
1728571800000|2024-10-10 14:50:00|19.42|19.34|19.55|19.47|19.55|19.47|19.39|19.31|564
1728572100000|2024-10-10 14:55:00|19.5|19.42|19.5|19.42|19.55|19.47|19.49|19.41|693
1728572400000|2024-10-10 15:00:00|19.49|19.41|19.45|19.37|19.52|19.44|19.45|19.37|134
1728572700000|2024-10-10 15:05:00|19.44|19.36|19.34|19.26|19.45|19.37|19.33|19.25|500
1728573000000|2024-10-10 15:10:00|19.33|19.25|19.29|19.21|19.34|19.26|19.29|19.21|105
1728573300000|2024-10-10 15:15:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|150
1728573600000|2024-10-10 15:20:00|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|270
1728573900000|2024-10-10 15:25:00|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|326
1728574200000|2024-10-10 15:30:00|19.19|19.11|19.18|19.1|19.29|19.21|19.18|19.1|221
1728574500000|2024-10-10 15:35:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|49
1728574800000|2024-10-10 15:40:00|19.18|19.1|19.23|19.15|19.23|19.15|19.17|19.09|58
1728575100000|2024-10-10 15:45:00|19.24|19.16|19.3|19.22|19.3|19.22|19.24|19.16|288
1728575400000|2024-10-10 15:50:00|19.32|19.24|19.29|19.21|19.4|19.32|19.29|19.21|601
1728575700000|2024-10-10 15:55:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|21
1728576000000|2024-10-10 16:00:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|8
1728576300000|2024-10-10 16:05:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|17
1728576600000|2024-10-10 16:10:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|23
1728576900000|2024-10-10 16:15:00|19.26|19.18|19.24|19.16|19.28|19.2|19.23|19.15|48
1728577200000|2024-10-10 16:20:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|2
1728577500000|2024-10-10 16:25:00|19.25|19.17|19.28|19.2|19.29|19.21|19.23|19.15|214
1728577800000|2024-10-10 16:30:00|19.29|19.21|19.31|19.23|19.36|19.28|19.29|19.21|32
1728578100000|2024-10-10 16:35:00|19.33|19.25|19.33|19.25|19.33|19.25|19.29|19.21|0
1728578400000|2024-10-10 16:40:00|19.34|19.26|19.39|19.31|19.44|19.36|19.34|19.26|38
1728578700000|2024-10-10 16:45:00|19.38|19.3|19.38|19.3|19.43|19.35|19.34|19.26|45
1728579000000|2024-10-10 16:50:00|19.39|19.31|19.33|19.25|19.39|19.31|19.33|19.25|12
1728579300000|2024-10-10 16:55:00|19.31|19.23|19.34|19.26|19.36|19.28|19.31|19.23|8
1728579600000|2024-10-10 17:00:00|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1728579900000|2024-10-10 17:05:00|19.38|19.3|19.49|19.41|19.49|19.41|19.38|19.3|228
1728580200000|2024-10-10 17:10:00|19.46|19.38|19.44|19.36|19.46|19.38|19.41|19.33|17
1728580500000|2024-10-10 17:15:00|19.43|19.35|19.41|19.33|19.46|19.38|19.41|19.33|114
1728580800000|2024-10-10 17:20:00|19.39|19.31|19.33|19.25|19.39|19.31|19.33|19.25|17
1728581100000|2024-10-10 17:25:00|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|9
1728581400000|2024-10-10 17:30:00|19.34|19.26|19.36|19.28|19.38|19.3|19.34|19.26|2
1728581700000|2024-10-10 17:35:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|16
1728582000000|2024-10-10 17:40:00|19.38|19.3|19.38|19.3|19.41|19.33|19.36|19.28|19
1728582300000|2024-10-10 17:45:00|19.39|19.31|19.43|19.35|19.44|19.36|19.38|19.3|25
1728582600000|2024-10-10 17:50:00|19.44|19.36|19.34|19.26|19.49|19.41|19.34|19.26|34
1728582900000|2024-10-10 17:55:00|19.33|19.25|19.28|19.2|19.34|19.26|19.27|19.19|18
1728583200000|2024-10-10 18:00:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|11
1728583500000|2024-10-10 18:05:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|21
1728583800000|2024-10-10 18:10:00|19.3|19.22|19.3|19.22|19.33|19.25|19.28|19.2|27
1728584100000|2024-10-10 18:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|9
1728584400000|2024-10-10 18:20:00|19.32|19.24|19.28|19.2|19.33|19.25|19.27|19.19|41
1728584700000|2024-10-10 18:25:00|19.3|19.22|19.33|19.25|19.33|19.25|19.28|19.2|26
1728585000000|2024-10-10 18:30:00|19.35|19.27|19.33|19.25|19.38|19.3|19.33|19.25|122
1728585300000|2024-10-10 18:35:00|19.35|19.27|19.38|19.3|19.41|19.33|19.33|19.25|4
1728585600000|2024-10-10 18:40:00|19.36|19.28|19.41|19.33|19.48|19.4|19.36|19.28|5
1728585900000|2024-10-10 18:45:00|19.43|19.35|19.38|19.3|19.43|19.35|19.36|19.28|10
1728586200000|2024-10-10 18:50:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|2
1728586500000|2024-10-10 18:55:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|6
1728586800000|2024-10-10 19:00:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|15
1728587100000|2024-10-10 19:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|32
1728587400000|2024-10-10 19:10:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|8
1728587700000|2024-10-10 19:15:00|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|18
1728588000000|2024-10-10 19:20:00|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|14
1728588300000|2024-10-10 19:25:00|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|0
1728588600000|2024-10-10 19:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|16
1728588900000|2024-10-10 19:35:00|||||||||55
1728589200000|2024-10-10 19:40:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|13
1728589500000|2024-10-10 19:45:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|16
1728589800000|2024-10-10 19:50:00|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|26
1728590100000|2024-10-10 19:55:00|19.25|19.17|19.31|19.23|19.31|19.23|19.23|19.15|205
1728590400000|2024-10-10 20:00:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1728606000000|2024-10-11 00:20:00|19.4|19.1|19.43|19.18|19.43|19.18|19.38|19.08|0
1728607500000|2024-10-11 00:45:00|19.46|19.21|19.41|19.16|19.46|19.29|19.28|19.11|0
1728607800000|2024-10-11 00:50:00|19.43|19.18|19.41|19.16|19.43|19.18|19.41|19.16|0
1728608100000|2024-10-11 00:55:00|19.43|19.18|19.41|19.16|19.43|19.18|19.41|19.16|0
1728608400000|2024-10-11 01:00:00|19.43|19.18|19.41|19.16|19.43|19.18|19.41|19.16|0
1728609600000|2024-10-11 01:20:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1728609900000|2024-10-11 01:25:00|19.32|19.24|19.26|19.18|19.32|19.24|19.26|19.18|0
1728612900000|2024-10-11 02:15:00|19.22|19.14|19.21|19.13|19.22|19.14|19.19|19.11|3
1728613200000|2024-10-11 02:20:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1728613500000|2024-10-11 02:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1728613800000|2024-10-11 02:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728614400000|2024-10-11 02:40:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1728616800000|2024-10-11 03:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|41
1728617400000|2024-10-11 03:30:00|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|2
1728617700000|2024-10-11 03:35:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|18
1728618000000|2024-10-11 03:40:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728618600000|2024-10-11 03:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|11
1728618900000|2024-10-11 03:55:00|19.21|19.13|19.25|19.17|19.25|19.17|19.2|19.12|63
1728619200000|2024-10-11 04:00:00|19.2|19.12|19.2|19.12|19.2|19.12|19.14|19.06|15
1728620400000|2024-10-11 04:20:00|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|8
1728621300000|2024-10-11 04:35:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|2
1728623400000|2024-10-11 05:10:00|19.23|19.15|19.27|19.19|19.27|19.19|19.2|19.12|9
1728623700000|2024-10-11 05:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1728624900000|2024-10-11 05:35:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1728625800000|2024-10-11 05:50:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|10
1728626100000|2024-10-11 05:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1728626400000|2024-10-11 06:00:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|3
1728627000000|2024-10-11 06:10:00|||||||||16
1728627300000|2024-10-11 06:15:00|||||||||1
1728627900000|2024-10-11 06:25:00|19.25|19.17|19.34|19.26|19.34|19.26|19.25|19.17|90
1728628200000|2024-10-11 06:30:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|10
1728628800000|2024-10-11 06:40:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|74
1728629100000|2024-10-11 06:45:00|19.38|19.3|19.36|19.28|19.4|19.32|19.36|19.28|0
1728629700000|2024-10-11 06:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|66
1728630000000|2024-10-11 07:00:00|19.44|19.36|19.41|19.33|19.51|19.43|19.41|19.33|360
1728630300000|2024-10-11 07:05:00|19.39|19.31|19.41|19.33|19.41|19.33|19.36|19.28|223
1728630600000|2024-10-11 07:10:00|||||||||25
1728630900000|2024-10-11 07:15:00|19.44|19.36|19.51|19.43|19.51|19.43|19.41|19.33|74
1728631200000|2024-10-11 07:20:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|120
1728631500000|2024-10-11 07:25:00|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|39
1728631800000|2024-10-11 07:30:00|19.46|19.38|19.4|19.32|19.46|19.38|19.36|19.28|376
1728632100000|2024-10-11 07:35:00|19.41|19.33|19.35|19.27|19.41|19.33|19.35|19.27|129
1728632400000|2024-10-11 07:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.3|19.22|25
1728632700000|2024-10-11 07:45:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|209
1728633000000|2024-10-11 07:50:00|19.28|19.2|19.29|19.21|19.29|19.21|19.24|19.16|141
1728633300000|2024-10-11 07:55:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|18
1728633600000|2024-10-11 08:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|44
1728633900000|2024-10-11 08:05:00|19.29|19.21|19.29|19.21|19.34|19.26|19.28|19.2|70
1728634200000|2024-10-11 08:10:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|192
1728634500000|2024-10-11 08:15:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|183
1728634800000|2024-10-11 08:20:00|19.31|19.23|19.29|19.21|19.34|19.26|19.29|19.21|298
1728635100000|2024-10-11 08:25:00|19.31|19.23|19.29|19.21|19.34|19.26|19.29|19.21|105
1728635400000|2024-10-11 08:30:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|86
1728635700000|2024-10-11 08:35:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|25
1728636000000|2024-10-11 08:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|228
1728636300000|2024-10-11 08:45:00|19.35|19.27|19.4|19.32|19.4|19.32|19.34|19.26|324
1728636600000|2024-10-11 08:50:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|121
1728636900000|2024-10-11 08:55:00|19.39|19.31|19.35|19.27|19.4|19.32|19.35|19.27|29
1728637200000|2024-10-11 09:00:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|188
1728637500000|2024-10-11 09:05:00|||||||||30
1728637800000|2024-10-11 09:10:00|||||||||10
1728638100000|2024-10-11 09:15:00|19.3|19.22|19.29|19.21|19.34|19.26|19.29|19.21|17
1728638400000|2024-10-11 09:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|128
1728638700000|2024-10-11 09:25:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|110
1728639000000|2024-10-11 09:30:00|19.3|19.22|19.29|19.21|19.3|19.22|19.25|19.17|57
1728639300000|2024-10-11 09:35:00|||||||||30
1728639600000|2024-10-11 09:40:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|77
1728639900000|2024-10-11 09:45:00|19.3|19.22|19.3|19.22|19.34|19.26|19.3|19.22|10
1728640200000|2024-10-11 09:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|58
1728640500000|2024-10-11 09:55:00|19.34|19.26|19.3|19.22|19.34|19.26|19.29|19.21|25
1728640800000|2024-10-11 10:00:00|19.34|19.26|19.3|19.22|19.34|19.26|19.29|19.21|20
1728641100000|2024-10-11 10:05:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|59
1728641400000|2024-10-11 10:10:00|19.25|19.17|19.24|19.16|19.27|19.19|19.24|19.16|62
1728641700000|2024-10-11 10:15:00|||||||||61
1728642000000|2024-10-11 10:20:00|||||||||29
1728642300000|2024-10-11 10:25:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|246
1728642600000|2024-10-11 10:30:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|93
1728642900000|2024-10-11 10:35:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|6
1728643200000|2024-10-11 10:40:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|77
1728643500000|2024-10-11 10:45:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|33
1728643800000|2024-10-11 10:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1728644100000|2024-10-11 10:55:00|||||||||5
1728644400000|2024-10-11 11:00:00|19.21|19.13|19.18|19.1|19.24|19.16|19.18|19.1|62
1728644700000|2024-10-11 11:05:00|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|239
1728645000000|2024-10-11 11:10:00|||||||||2
1728645300000|2024-10-11 11:15:00|||||||||11
1728645600000|2024-10-11 11:20:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|68
1728645900000|2024-10-11 11:25:00|19.29|19.21|19.29|19.21|19.29|19.21|19.25|19.17|244
1728646200000|2024-10-11 11:30:00|19.27|19.19|19.24|19.16|19.28|19.2|19.24|19.16|31
1728646500000|2024-10-11 11:35:00|||||||||12
1728646800000|2024-10-11 11:40:00|||||||||8
1728647100000|2024-10-11 11:45:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|46
1728647400000|2024-10-11 11:50:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|63
1728647700000|2024-10-11 11:55:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|39
1728648000000|2024-10-11 12:00:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|57
1728648300000|2024-10-11 12:05:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|267
1728648600000|2024-10-11 12:10:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|83
1728648900000|2024-10-11 12:15:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|61
1728649200000|2024-10-11 12:20:00|19.24|19.16|19.28|19.2|19.29|19.21|19.23|19.15|226
1728649500000|2024-10-11 12:25:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|137
1728649800000|2024-10-11 12:30:00|19.35|19.1|19.24|19.16|19.35|19.21|19.19|19.1|284
1728650100000|2024-10-11 12:35:00|19.23|19.15|19.29|19.21|19.29|19.21|19.21|19.13|106
1728650400000|2024-10-11 12:40:00|19.28|19.2|19.23|19.15|19.29|19.21|19.23|19.15|116
1728650700000|2024-10-11 12:45:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|39
1728651000000|2024-10-11 12:50:00|||||||||76
1728651300000|2024-10-11 12:55:00|19.2|19.12|19.17|19.09|19.23|19.15|19.17|19.09|320
1728651600000|2024-10-11 13:00:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|80
1728651900000|2024-10-11 13:05:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|178
1728652200000|2024-10-11 13:10:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|60
1728652500000|2024-10-11 13:15:00|19.22|19.14|19.22|19.14|19.26|19.18|19.22|19.14|64
1728652800000|2024-10-11 13:20:00|19.21|19.13|19.17|19.09|19.22|19.14|19.17|19.09|87
1728653100000|2024-10-11 13:25:00|19.19|19.11|19.19|19.11|19.22|19.14|19.16|19.08|120
1728653400000|2024-10-11 13:30:00|19.17|19.09|19.11|19.03|19.19|19.11|19.06|18.98|631
1728653700000|2024-10-11 13:35:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|152
1728654000000|2024-10-11 13:40:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|242
1728654300000|2024-10-11 13:45:00|19.06|18.98|19.05|18.97|19.1|19.02|19.05|18.97|270
1728654600000|2024-10-11 13:50:00|19|18.92|19|18.92|19.05|18.97|19|18.92|544
1728654900000|2024-10-11 13:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|143
1728655200000|2024-10-11 14:00:00|19|18.92|18.95|18.87|19.05|18.97|18.95|18.87|187
1728655500000|2024-10-11 14:05:00|18.97|18.89|18.95|18.87|19|18.92|18.94|18.86|273
1728655800000|2024-10-11 14:10:00|18.94|18.86|18.94|18.86|18.99|18.91|18.89|18.81|479
1728656100000|2024-10-11 14:15:00|18.96|18.88|18.95|18.87|18.96|18.88|18.94|18.86|384
1728656400000|2024-10-11 14:20:00|18.99|18.91|18.95|18.87|19|18.92|18.95|18.87|418
1728656700000|2024-10-11 14:25:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|101
1728657000000|2024-10-11 14:30:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|221
1728657300000|2024-10-11 14:35:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|145
1728657600000|2024-10-11 14:40:00|||||||||80
1728657900000|2024-10-11 14:45:00|19|18.92|19.1|19.02|19.1|19.02|19|18.92|189
1728658200000|2024-10-11 14:50:00|19.07|18.99|19.1|19.02|19.15|19.07|19.05|18.97|980
1728658500000|2024-10-11 14:55:00|19.07|18.99|18.95|18.87|19.1|19.02|18.95|18.87|695
1728658800000|2024-10-11 15:00:00|18.97|18.89|18.95|18.87|18.97|18.89|18.9|18.82|318
1728659100000|2024-10-11 15:05:00|18.92|18.84|18.95|18.87|18.95|18.87|18.9|18.82|144
1728659400000|2024-10-11 15:10:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|161
1728659700000|2024-10-11 15:15:00|||||||||78
1728660000000|2024-10-11 15:20:00|||||||||342
1728660300000|2024-10-11 15:25:00|||||||||1273
1728660600000|2024-10-11 15:30:00|18.94|18.86|18.84|18.76|18.94|18.86|18.84|18.76|439
1728660900000|2024-10-11 15:35:00|||||||||288
1728661200000|2024-10-11 15:40:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|130
1728661500000|2024-10-11 15:45:00|18.89|18.81|18.93|18.85|18.93|18.85|18.86|18.78|6
1728661800000|2024-10-11 15:50:00|18.91|18.83|18.94|18.86|18.97|18.89|18.89|18.81|264
1728662100000|2024-10-11 15:55:00|||||||||28
1728662400000|2024-10-11 16:00:00|||||||||4
1728662700000|2024-10-11 16:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.94|18.86|56
1728663000000|2024-10-11 16:10:00|18.97|18.89|19.01|18.93|19.03|18.95|18.94|18.86|565
1728663300000|2024-10-11 16:15:00|18.99|18.91|19.08|19|19.08|19|18.98|18.9|951
1728663600000|2024-10-11 16:20:00|19.04|18.96|19.04|18.96|19.08|19|19.04|18.96|0
1728663900000|2024-10-11 16:25:00|19.09|19.01|19.04|18.96|19.09|19.01|19.03|18.95|43
1728664200000|2024-10-11 16:30:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|5
1728664500000|2024-10-11 16:35:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1728664800000|2024-10-11 16:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|7
1728665100000|2024-10-11 16:45:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|0
1728665400000|2024-10-11 16:50:00|19.04|18.96|19.08|19|19.08|19|19.03|18.95|22
1728665700000|2024-10-11 16:55:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|32
1728666000000|2024-10-11 17:00:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|2
1728666300000|2024-10-11 17:05:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|16
1728666900000|2024-10-11 17:15:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|9
1728667200000|2024-10-11 17:20:00|||||||||20
1728667500000|2024-10-11 17:25:00|||||||||47
1728668100000|2024-10-11 17:35:00|||||||||25
1728668400000|2024-10-11 17:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|72
1728668700000|2024-10-11 17:45:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|37
1728669000000|2024-10-11 17:50:00|||||||||9
1728669300000|2024-10-11 17:55:00|||||||||1
1728669900000|2024-10-11 18:05:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|7
1728670200000|2024-10-11 18:10:00|||||||||12
1728670500000|2024-10-11 18:15:00|||||||||1
1728670800000|2024-10-11 18:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|74
1728671100000|2024-10-11 18:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|224
1728671400000|2024-10-11 18:30:00|||||||||89
1728671700000|2024-10-11 18:35:00|18.97|18.89|18.97|18.89|18.97|18.89|18.92|18.84|104
1728672000000|2024-10-11 18:40:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|138
1728672300000|2024-10-11 18:45:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|11
1728672600000|2024-10-11 18:50:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|9
1728672900000|2024-10-11 18:55:00|18.88|18.8|18.88|18.8|18.92|18.84|18.88|18.8|8
1728673200000|2024-10-11 19:00:00|18.9|18.82|18.92|18.84|18.92|18.84|18.88|18.8|0
1728673500000|2024-10-11 19:05:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1728673800000|2024-10-11 19:10:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1728674400000|2024-10-11 19:20:00|||||||||1
1728675000000|2024-10-11 19:30:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|119
1728675300000|2024-10-11 19:35:00|||||||||34
1728675600000|2024-10-11 19:40:00|||||||||1
1728675900000|2024-10-11 19:45:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|60
1728676200000|2024-10-11 19:50:00|18.93|18.85|18.97|18.89|18.97|18.89|18.92|18.84|122
1728676500000|2024-10-11 19:55:00|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|32
1728864900000|2024-10-14 00:15:00|19.11|18.81|19.08|18.83|19.13|18.83|19.08|18.81|0
1728865200000|2024-10-14 00:20:00|19.05|18.8|18.92|18.84|19.05|18.86|18.92|18.8|0
1728865500000|2024-10-14 00:25:00|18.91|18.83|18.92|18.84|18.94|18.86|18.89|18.81|10
1728865800000|2024-10-14 00:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1728866100000|2024-10-14 00:35:00|19|18.92|18.97|18.89|19.06|18.94|18.97|18.81|62
1728866400000|2024-10-14 00:40:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|10
1728866700000|2024-10-14 00:45:00|||||||||15
1728867000000|2024-10-14 00:50:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|24
1728867600000|2024-10-14 01:00:00|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|0
1728868500000|2024-10-14 01:15:00|19.05|18.97|19.02|18.94|19.07|18.99|19.02|18.94|7
1728868800000|2024-10-14 01:20:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728869400000|2024-10-14 01:30:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728870000000|2024-10-14 01:40:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728871200000|2024-10-14 02:00:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728871500000|2024-10-14 02:05:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728872100000|2024-10-14 02:15:00|19|18.92|19.02|18.94|19.02|18.94|18.95|18.87|4
1728873300000|2024-10-14 02:35:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|1
1728873600000|2024-10-14 02:40:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728874800000|2024-10-14 03:00:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728875100000|2024-10-14 03:05:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728876900000|2024-10-14 03:35:00|||||||||28
1728877200000|2024-10-14 03:40:00|19.02|18.94|19|18.92|19.06|18.94|18.97|18.81|7
1728878700000|2024-10-14 04:05:00|19.02|18.94|19|18.92|19.06|18.94|19|18.81|1
1728879000000|2024-10-14 04:10:00|19.02|18.94|19|18.92|19.02|18.94|18.97|18.89|1
1728880500000|2024-10-14 04:35:00|||||||||2
1728880800000|2024-10-14 04:40:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1728881100000|2024-10-14 04:45:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1728881400000|2024-10-14 04:50:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1728881700000|2024-10-14 04:55:00|18.97|18.89|18.97|18.89|19|18.92|18.97|18.89|0
1728882600000|2024-10-14 05:10:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728883200000|2024-10-14 05:20:00|19|18.92|19|18.92|19|18.92|18.97|18.89|0
1728883500000|2024-10-14 05:25:00|18.97|18.89|18.97|18.89|19|18.92|18.97|18.89|0
1728883800000|2024-10-14 05:30:00|19|18.92|19|18.92|19|18.92|18.97|18.89|0
1728884100000|2024-10-14 05:35:00|19.02|18.94|19|18.92|19.06|18.94|18.97|18.81|2
1728885000000|2024-10-14 05:50:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728885300000|2024-10-14 05:55:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|1
1728885600000|2024-10-14 06:00:00|18.92|18.84|18.92|18.84|18.97|18.89|18.92|18.84|10
1728885900000|2024-10-14 06:05:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|9
1728886800000|2024-10-14 06:20:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|10
1728887400000|2024-10-14 06:30:00|||||||||17
1728887700000|2024-10-14 06:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|25
1728888000000|2024-10-14 06:40:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|300
1728888900000|2024-10-14 06:55:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|272
1728889200000|2024-10-14 07:00:00|||||||||26
1728889500000|2024-10-14 07:05:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|68
1728889800000|2024-10-14 07:10:00|||||||||4
1728890100000|2024-10-14 07:15:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|217
1728890400000|2024-10-14 07:20:00|||||||||29
1728890700000|2024-10-14 07:25:00|||||||||8
1728891000000|2024-10-14 07:30:00|||||||||12
1728891300000|2024-10-14 07:35:00|||||||||41
1728891600000|2024-10-14 07:40:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|88
1728891900000|2024-10-14 07:45:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|50
1728892200000|2024-10-14 07:50:00|||||||||24
1728892500000|2024-10-14 07:55:00|||||||||21
1728892800000|2024-10-14 08:00:00|||||||||66
1728893100000|2024-10-14 08:05:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|298
1728893400000|2024-10-14 08:10:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|183
1728893700000|2024-10-14 08:15:00|19.02|18.94|18.97|18.89|19.02|18.94|18.92|18.84|857
1728894000000|2024-10-14 08:20:00|||||||||29
1728894300000|2024-10-14 08:25:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|176
1728894600000|2024-10-14 08:30:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|49
1728894900000|2024-10-14 08:35:00|19.02|18.94|18.92|18.84|19.02|18.94|18.92|18.84|290
1728895200000|2024-10-14 08:40:00|||||||||17
1728895500000|2024-10-14 08:45:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|230
1728895800000|2024-10-14 08:50:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|14
1728896100000|2024-10-14 08:55:00|||||||||110
1728896400000|2024-10-14 09:00:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|30
1728896700000|2024-10-14 09:05:00|||||||||41
1728897000000|2024-10-14 09:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|340
1728897300000|2024-10-14 09:15:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|254
1728897600000|2024-10-14 09:20:00|18.82|18.74|18.82|18.74|18.87|18.79|18.82|18.74|35
1728897900000|2024-10-14 09:25:00|||||||||30
1728898200000|2024-10-14 09:30:00|||||||||116
1728898500000|2024-10-14 09:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|20
1728898800000|2024-10-14 09:40:00|||||||||16
1728899100000|2024-10-14 09:45:00|||||||||103
1728899400000|2024-10-14 09:50:00|||||||||363
1728899700000|2024-10-14 09:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|163
1728900000000|2024-10-14 10:00:00|||||||||188
1728900300000|2024-10-14 10:05:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|172
1728900600000|2024-10-14 10:10:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|96
1728900900000|2024-10-14 10:15:00|18.74|18.66|18.72|18.64|18.77|18.69|18.72|18.64|94
1728901200000|2024-10-14 10:20:00|||||||||27
1728901500000|2024-10-14 10:25:00|18.74|18.66|18.77|18.69|18.77|18.69|18.72|18.64|38
1728901800000|2024-10-14 10:30:00|18.74|18.66|18.77|18.69|18.77|18.69|18.72|18.64|93
1728902100000|2024-10-14 10:35:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|328
1728902400000|2024-10-14 10:40:00|||||||||8
1728902700000|2024-10-14 10:45:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|26
1728903000000|2024-10-14 10:50:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|65
1728903300000|2024-10-14 10:55:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|88
1728903600000|2024-10-14 11:00:00|18.74|18.66|18.77|18.69|18.77|18.69|18.72|18.64|80
1728903900000|2024-10-14 11:05:00|18.74|18.66|18.74|18.66|18.77|18.69|18.72|18.64|447
1728904200000|2024-10-14 11:10:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|9
1728904500000|2024-10-14 11:15:00|||||||||29
1728904800000|2024-10-14 11:20:00|||||||||14
1728905100000|2024-10-14 11:25:00|||||||||71
1728905400000|2024-10-14 11:30:00|||||||||51
1728905700000|2024-10-14 11:35:00|||||||||83
1728906000000|2024-10-14 11:40:00|||||||||102
1728906600000|2024-10-14 11:50:00|||||||||40
1728906900000|2024-10-14 11:55:00|||||||||4
1728907200000|2024-10-14 12:00:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|187
1728907500000|2024-10-14 12:05:00|||||||||77
1728907800000|2024-10-14 12:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|114
1728908100000|2024-10-14 12:15:00|||||||||21
1728908400000|2024-10-14 12:20:00|||||||||89
1728908700000|2024-10-14 12:25:00|||||||||51
1728909000000|2024-10-14 12:30:00|||||||||25
1728909300000|2024-10-14 12:35:00|||||||||6
1728909900000|2024-10-14 12:45:00|||||||||201
1728910200000|2024-10-14 12:50:00|||||||||130
1728910500000|2024-10-14 12:55:00|||||||||17
1728910800000|2024-10-14 13:00:00|||||||||64
1728911100000|2024-10-14 13:05:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|137
1728911400000|2024-10-14 13:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|273
1728911700000|2024-10-14 13:15:00|||||||||95
1728912000000|2024-10-14 13:20:00|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|258
1728912300000|2024-10-14 13:25:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|93
1728912600000|2024-10-14 13:30:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|221
1728912900000|2024-10-14 13:35:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|70
1728913200000|2024-10-14 13:40:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|97
1728913500000|2024-10-14 13:45:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|97
1728913800000|2024-10-14 13:50:00|18.49|18.41|18.57|18.49|18.57|18.49|18.49|18.41|136
1728914100000|2024-10-14 13:55:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|29
1728914400000|2024-10-14 14:00:00|||||||||124
1728914700000|2024-10-14 14:05:00|18.54|18.46|18.42|18.34|18.54|18.46|18.42|18.34|168
1728915000000|2024-10-14 14:10:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|400
1728915300000|2024-10-14 14:15:00|18.37|18.29|18.37|18.29|18.42|18.34|18.37|18.29|105
1728915600000|2024-10-14 14:20:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|74
1728915900000|2024-10-14 14:25:00|||||||||39
1728916200000|2024-10-14 14:30:00|||||||||8
1728916500000|2024-10-14 14:35:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|57
1728916800000|2024-10-14 14:40:00|||||||||43
1728917100000|2024-10-14 14:45:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|235
1728917400000|2024-10-14 14:50:00|18.32|18.24|18.22|18.14|18.32|18.24|18.22|18.14|208
1728917700000|2024-10-14 14:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.22|18.14|386
1728918000000|2024-10-14 15:00:00|18.26|18.18|18.21|18.13|18.27|18.19|18.21|18.13|325
1728918300000|2024-10-14 15:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|156
1728918600000|2024-10-14 15:10:00|||||||||134
1728918900000|2024-10-14 15:15:00|18.11|18.03|18.11|18.03|18.16|18.08|18.11|18.03|709
1728919200000|2024-10-14 15:20:00|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|927
1728919500000|2024-10-14 15:25:00|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|899
1728919800000|2024-10-14 15:30:00|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|382
1728920100000|2024-10-14 15:35:00|18.01|17.93|18.01|17.93|18.06|17.98|18.01|17.93|150
1728920400000|2024-10-14 15:40:00|||||||||14
1728920700000|2024-10-14 15:45:00|||||||||44
1728921000000|2024-10-14 15:50:00|||||||||48
1728921300000|2024-10-14 15:55:00|18.06|17.98|18.02|17.94|18.07|17.99|18.02|17.94|126
1728921900000|2024-10-14 16:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|132
1728922200000|2024-10-14 16:10:00|||||||||53
1728922500000|2024-10-14 16:15:00|||||||||200
1728922800000|2024-10-14 16:20:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|179
1728923100000|2024-10-14 16:25:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|82
1728924300000|2024-10-14 16:45:00|||||||||9
1728924600000|2024-10-14 16:50:00|18.02|17.94|18.07|17.99|18.07|17.99|18.02|17.94|20
1728924900000|2024-10-14 16:55:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|61
1728925200000|2024-10-14 17:00:00|18.02|17.94|18.06|17.98|18.07|17.99|18.02|17.94|112
1728925500000|2024-10-14 17:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|95
1728925800000|2024-10-14 17:10:00|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|57
1728927000000|2024-10-14 17:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|22
1728927300000|2024-10-14 17:35:00|||||||||2
1728927600000|2024-10-14 17:40:00|||||||||1
1728927900000|2024-10-14 17:45:00|||||||||3
1728928200000|2024-10-14 17:50:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|8
1728928500000|2024-10-14 17:55:00|18.16|18.08|18.16|18.08|18.21|18.13|18.16|18.08|65
1728928800000|2024-10-14 18:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|15
1728929100000|2024-10-14 18:05:00|18.19|18.11|18.21|18.13|18.21|18.13|18.16|18.08|43
1728930000000|2024-10-14 18:20:00|||||||||3
1728930600000|2024-10-14 18:30:00|||||||||1
1728931200000|2024-10-14 18:40:00|||||||||2
1728931500000|2024-10-14 18:45:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|34
1728931800000|2024-10-14 18:50:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|60
1728932100000|2024-10-14 18:55:00|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|59
1728932700000|2024-10-14 19:05:00|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|52
1728933000000|2024-10-14 19:10:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|82
1728933300000|2024-10-14 19:15:00|||||||||15
1728933600000|2024-10-14 19:20:00|||||||||10
1728933900000|2024-10-14 19:25:00|||||||||15
1728934200000|2024-10-14 19:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|33
1728934500000|2024-10-14 19:35:00|||||||||165
1728935100000|2024-10-14 19:45:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|41
1728935700000|2024-10-14 19:55:00|18.16|18.08|18.29|18.21|18.29|18.21|18.16|18.08|200
1728951300000|2024-10-15 00:15:00|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1728951600000|2024-10-15 00:20:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1728952500000|2024-10-15 00:35:00|18.22||18.22||18.22||18.22||0
1728952800000|2024-10-15 00:40:00|18.17|18.13|18.22|17.92|18.22|18.13|18.17|17.92|1
1728953100000|2024-10-15 00:45:00|18.27|17.97|18.22|17.92|18.27|17.97|18.22|17.92|0
1728962100000|2024-10-15 03:15:00|18.17||18.17||18.17||18.17||0
1728966000000|2024-10-15 04:20:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1728966300000|2024-10-15 04:25:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1728968700000|2024-10-15 05:05:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1728969000000|2024-10-15 05:10:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1728971700000|2024-10-15 05:55:00|||||||||10
1728972000000|2024-10-15 06:00:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|22
1728972900000|2024-10-15 06:15:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|36
1728973200000|2024-10-15 06:20:00|||||||||7
1728973500000|2024-10-15 06:25:00|||||||||88
1728974400000|2024-10-15 06:40:00|18.03|17.95|18.01|17.93|18.05|17.97|18.01|17.93|85
1728974700000|2024-10-15 06:45:00|||||||||47
1728975000000|2024-10-15 06:50:00|||||||||1
1728975300000|2024-10-15 06:55:00|||||||||1
1728975600000|2024-10-15 07:00:00|18|17.92|18|17.92|18|17.92|18|17.92|15
1728975900000|2024-10-15 07:05:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|45
1728976200000|2024-10-15 07:10:00|18|17.92|18|17.92|18|17.92|17.96|17.88|59
1728976500000|2024-10-15 07:15:00|17.96|17.88|18|17.92|18|17.92|17.96|17.88|160
1728976800000|2024-10-15 07:20:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|10
1728977100000|2024-10-15 07:25:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|177
1728977400000|2024-10-15 07:30:00|17.95|17.87|17.95|17.87|17.98|17.9|17.9|17.82|61
1728977700000|2024-10-15 07:35:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|25
1728978000000|2024-10-15 07:40:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|488
1728978300000|2024-10-15 07:45:00|||||||||7
1728978600000|2024-10-15 07:50:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|140
1728978900000|2024-10-15 07:55:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|70
1728979200000|2024-10-15 08:00:00|18|17.92|18|17.92|18|17.92|17.95|17.87|105
1728979500000|2024-10-15 08:05:00|17.95|17.87|17.95|17.87|18|17.92|17.95|17.87|90
1728979800000|2024-10-15 08:10:00|18|17.92|18|17.92|18|17.92|18|17.92|220
1728980100000|2024-10-15 08:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|78
1728980400000|2024-10-15 08:20:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|146
1728980700000|2024-10-15 08:25:00|||||||||38
1728981000000|2024-10-15 08:30:00|||||||||198
1728981300000|2024-10-15 08:35:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|144
1728981600000|2024-10-15 08:40:00|||||||||293
1728981900000|2024-10-15 08:45:00|||||||||13
1728982200000|2024-10-15 08:50:00|18.08|18|18.1|18.02|18.1|18.02|18.05|17.97|41
1728982500000|2024-10-15 08:55:00|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|31
1728982800000|2024-10-15 09:00:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|158
1728983100000|2024-10-15 09:05:00|||||||||867
1728983400000|2024-10-15 09:10:00|18.1|18.02|18.1|18.02|18.13|18.05|18.1|18.02|235
1728983700000|2024-10-15 09:15:00|18.08|18|18.05|17.97|18.1|18.02|18.05|17.97|186
1728984000000|2024-10-15 09:20:00|||||||||24
1728984300000|2024-10-15 09:25:00|||||||||97
1728984600000|2024-10-15 09:30:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|372
1728984900000|2024-10-15 09:35:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|105
1728985200000|2024-10-15 09:40:00|||||||||8
1728985500000|2024-10-15 09:45:00|||||||||30
1728985800000|2024-10-15 09:50:00|18|17.92|18|17.92|18.03|17.95|18|17.92|127
1728986100000|2024-10-15 09:55:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|50
1728986400000|2024-10-15 10:00:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|166
1728986700000|2024-10-15 10:05:00|||||||||21
1728987000000|2024-10-15 10:10:00|||||||||120
1728987300000|2024-10-15 10:15:00|||||||||24
1728987600000|2024-10-15 10:20:00|||||||||39
1728987900000|2024-10-15 10:25:00|||||||||38
1728988200000|2024-10-15 10:30:00|||||||||116
1728988500000|2024-10-15 10:35:00|||||||||40
1728988800000|2024-10-15 10:40:00|||||||||6
1728989100000|2024-10-15 10:45:00|||||||||17
1728989400000|2024-10-15 10:50:00|||||||||5
1728989700000|2024-10-15 10:55:00|||||||||4
1728990000000|2024-10-15 11:00:00|||||||||46
1728990300000|2024-10-15 11:05:00|||||||||7
1728990600000|2024-10-15 11:10:00|||||||||8
1728990900000|2024-10-15 11:15:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|33
1728991200000|2024-10-15 11:20:00|||||||||6
1728991500000|2024-10-15 11:25:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|62
1728991800000|2024-10-15 11:30:00|||||||||26
1728992100000|2024-10-15 11:35:00|||||||||16
1728992400000|2024-10-15 11:40:00|||||||||21
1728992700000|2024-10-15 11:45:00|||||||||8
1728993000000|2024-10-15 11:50:00|||||||||89
1728993300000|2024-10-15 11:55:00|||||||||91
1728993600000|2024-10-15 12:00:00|||||||||85
1728993900000|2024-10-15 12:05:00|||||||||82
1728994200000|2024-10-15 12:10:00|||||||||85
1728994500000|2024-10-15 12:15:00|||||||||184
1728994800000|2024-10-15 12:20:00|||||||||118
1728995100000|2024-10-15 12:25:00|||||||||181
1728995400000|2024-10-15 12:30:00|||||||||112
1728995700000|2024-10-15 12:35:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|343
1728996000000|2024-10-15 12:40:00|||||||||99
1728996300000|2024-10-15 12:45:00|||||||||170
1728996600000|2024-10-15 12:50:00|||||||||91
1728996900000|2024-10-15 12:55:00|18|17.92|18|17.92|18|17.92|18|17.92|434
1728997200000|2024-10-15 13:00:00|||||||||6
1728997500000|2024-10-15 13:05:00|||||||||14
1728997800000|2024-10-15 13:10:00|||||||||28
1728998100000|2024-10-15 13:15:00|||||||||42
1728998400000|2024-10-15 13:20:00|||||||||159
1728998700000|2024-10-15 13:25:00|||||||||441
1728999000000|2024-10-15 13:30:00|||||||||94
1728999300000|2024-10-15 13:35:00|17.95|17.87|17.95|17.87|18|17.92|17.95|17.87|780
1728999600000|2024-10-15 13:40:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|366
1728999900000|2024-10-15 13:45:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|206
1729000200000|2024-10-15 13:50:00|18|17.92|18|17.92|18|17.92|18|17.92|118
1729000500000|2024-10-15 13:55:00|||||||||18
1729000800000|2024-10-15 14:00:00|17.95|17.87|17.95|17.87|18|17.92|17.95|17.87|368
1729001100000|2024-10-15 14:05:00|18|17.92|18|17.92|18|17.92|17.95|17.87|155
1729001400000|2024-10-15 14:10:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|54
1729001700000|2024-10-15 14:15:00|18|17.92|18|17.92|18|17.92|18|17.92|268
1729002000000|2024-10-15 14:20:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|456
1729002300000|2024-10-15 14:25:00|18.07|17.99|18.15|18.07|18.15|18.07|18.05|17.97|735
1729002600000|2024-10-15 14:30:00|18.2|18.12|18.3|18.22|18.35|18.27|18.15|18.07|1799
1729002900000|2024-10-15 14:35:00|18.25|18.17|18.4|18.32|18.42|18.34|18.25|18.17|1469
1729003200000|2024-10-15 14:40:00|18.44|18.36|18.34|18.26|18.44|18.36|18.29|18.21|663
1729003500000|2024-10-15 14:45:00|18.39|18.31|18.29|18.21|18.39|18.31|18.24|18.16|1135
1729003800000|2024-10-15 14:50:00|18.3|18.22|18.25|18.17|18.34|18.26|18.22|18.14|576
1729004100000|2024-10-15 14:55:00|18.24|18.16|18.34|18.26|18.35|18.27|18.2|18.12|376
1729004400000|2024-10-15 15:00:00|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|131
1729004700000|2024-10-15 15:05:00|18.39|18.31|18.44|18.36|18.47|18.39|18.39|18.31|609
1729005000000|2024-10-15 15:10:00|18.49|18.41|18.39|18.31|18.49|18.41|18.39|18.31|97
1729005300000|2024-10-15 15:15:00|18.34|18.26|18.34|18.26|18.39|18.31|18.34|18.26|217
1729005600000|2024-10-15 15:20:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|203
1729005900000|2024-10-15 15:25:00|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|411
1729006200000|2024-10-15 15:30:00|18.44|18.36|18.39|18.31|18.44|18.36|18.34|18.26|459
1729006500000|2024-10-15 15:35:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|415
1729006800000|2024-10-15 15:40:00|18.42|18.34|18.44|18.36|18.44|18.36|18.34|18.26|145
1729007100000|2024-10-15 15:45:00|18.47|18.39|18.64|18.56|18.64|18.56|18.44|18.36|1120
1729007400000|2024-10-15 15:50:00|18.59|18.51|18.64|18.56|18.64|18.56|18.54|18.46|336
1729007700000|2024-10-15 15:55:00|18.69|18.61|18.54|18.46|18.69|18.61|18.54|18.46|187
1729008000000|2024-10-15 16:00:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|137
1729008300000|2024-10-15 16:05:00|18.59|18.51|18.49|18.41|18.64|18.56|18.49|18.41|475
1729008600000|2024-10-15 16:10:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|215
1729008900000|2024-10-15 16:15:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|73
1729009200000|2024-10-15 16:20:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|133
1729009500000|2024-10-15 16:25:00|||||||||3
1729009800000|2024-10-15 16:30:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|96
1729010100000|2024-10-15 16:35:00|||||||||4
1729010400000|2024-10-15 16:40:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|41
1729010700000|2024-10-15 16:45:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|17
1729011000000|2024-10-15 16:50:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|27
1729011300000|2024-10-15 16:55:00|||||||||3
1729011600000|2024-10-15 17:00:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|25
1729011900000|2024-10-15 17:05:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|36
1729012200000|2024-10-15 17:10:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|118
1729012500000|2024-10-15 17:15:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|24
1729012800000|2024-10-15 17:20:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|6
1729013100000|2024-10-15 17:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1729013400000|2024-10-15 17:30:00|||||||||71
1729013700000|2024-10-15 17:35:00|18.66|18.58|18.64|18.56|18.69|18.61|18.64|18.56|81
1729014000000|2024-10-15 17:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|9
1729014600000|2024-10-15 17:50:00|||||||||7
1729014900000|2024-10-15 17:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.59|18.51|33
1729015500000|2024-10-15 18:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.66|18.58|45
1729015800000|2024-10-15 18:10:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|31
1729016100000|2024-10-15 18:15:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|24
1729016400000|2024-10-15 18:20:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|54
1729016700000|2024-10-15 18:25:00|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|26
1729017000000|2024-10-15 18:30:00|18.74|18.66|18.74|18.66|18.74|18.66|18.69|18.61|105
1729017300000|2024-10-15 18:35:00|||||||||49
1729017600000|2024-10-15 18:40:00|||||||||1
1729017900000|2024-10-15 18:45:00|||||||||70
1729018200000|2024-10-15 18:50:00|||||||||154
1729018500000|2024-10-15 18:55:00|18.76|18.68|18.74|18.66|18.79|18.71|18.74|18.66|33
1729018800000|2024-10-15 19:00:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|52
1729019100000|2024-10-15 19:05:00|18.84|18.76|18.84|18.76|18.84|18.76|18.79|18.71|90
1729019400000|2024-10-15 19:10:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|21
1729019700000|2024-10-15 19:15:00|18.81|18.73|18.79|18.71|18.84|18.76|18.79|18.71|19
1729020000000|2024-10-15 19:20:00|18.74|18.66|18.74|18.66|18.79|18.71|18.69|18.61|46
1729020300000|2024-10-15 19:25:00|18.69|18.61|18.74|18.66|18.76|18.68|18.69|18.61|10
1729020600000|2024-10-15 19:30:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|3
1729020900000|2024-10-15 19:35:00|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|38
1729021200000|2024-10-15 19:40:00|18.78|18.7|18.76|18.68|18.79|18.71|18.74|18.66|40
1729021500000|2024-10-15 19:45:00|18.78|18.7|18.74|18.66|18.78|18.7|18.69|18.61|33
1729021800000|2024-10-15 19:50:00|18.71|18.63|18.74|18.66|18.74|18.66|18.69|18.61|13
1729022100000|2024-10-15 19:55:00|18.76|18.68|18.91|18.83|18.93|18.85|18.76|18.68|404
1729037700000|2024-10-16 00:15:00|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|0
1729038000000|2024-10-16 00:20:00|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|0
1729038300000|2024-10-16 00:25:00|18.86|18.56|18.91|18.61|18.91|18.61|18.86|18.56|0
1729038900000|2024-10-16 00:35:00|18.9|18.82|18.98|18.73|19.01|18.82|18.9|18.61|0
1729039200000|2024-10-16 00:40:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1729041300000|2024-10-16 01:15:00|18.98|18.73|19.01|18.76|19.01|18.76|18.98|18.73|0
1729041600000|2024-10-16 01:20:00|19|18.75|19|18.75|19|18.75|19|18.75|0
1729043100000|2024-10-16 01:45:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1729043400000|2024-10-16 01:50:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1729048800000|2024-10-16 03:20:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729050900000|2024-10-16 03:55:00|||||||||3
1729053600000|2024-10-16 04:40:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1729053900000|2024-10-16 04:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729055100000|2024-10-16 05:05:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|2
1729055400000|2024-10-16 05:10:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1729056000000|2024-10-16 05:20:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729056300000|2024-10-16 05:25:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729056600000|2024-10-16 05:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729056900000|2024-10-16 05:35:00|18.94|18.86|18.96|18.88|18.96|18.88|18.91|18.83|4
1729057200000|2024-10-16 05:40:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1729057500000|2024-10-16 05:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729057800000|2024-10-16 05:50:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1729058100000|2024-10-16 05:55:00|18.94|18.86|18.87|18.79|19|18.88|18.87|18.75|35
1729058400000|2024-10-16 06:00:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|53
1729058700000|2024-10-16 06:05:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|9
1729059000000|2024-10-16 06:10:00|||||||||13
1729059300000|2024-10-16 06:15:00|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|24
1729059600000|2024-10-16 06:20:00|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|12
1729060200000|2024-10-16 06:30:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|9
1729060500000|2024-10-16 06:35:00|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|30
1729061100000|2024-10-16 06:45:00|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|110
1729061400000|2024-10-16 06:50:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|7
1729061700000|2024-10-16 06:55:00|18.94|18.86|18.96|18.88|18.96|18.88|18.91|18.83|15
1729062000000|2024-10-16 07:00:00|18.91|18.83|18.87|18.79|19.01|18.93|18.87|18.79|143
1729062300000|2024-10-16 07:05:00|18.89|18.81|18.87|18.79|18.92|18.84|18.82|18.74|213
1729062600000|2024-10-16 07:10:00|18.82|18.74|18.87|18.79|18.92|18.84|18.82|18.74|91
1729062900000|2024-10-16 07:15:00|18.89|18.81|18.96|18.88|18.96|18.88|18.89|18.81|80
1729063200000|2024-10-16 07:20:00|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|321
1729063500000|2024-10-16 07:25:00|18.92|18.84|18.82|18.74|18.92|18.84|18.82|18.74|217
1729063800000|2024-10-16 07:30:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|168
1729064100000|2024-10-16 07:35:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|52
1729064400000|2024-10-16 07:40:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|66
1729064700000|2024-10-16 07:45:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|94
1729065000000|2024-10-16 07:50:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|23
1729065300000|2024-10-16 07:55:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|155
1729065600000|2024-10-16 08:00:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|110
1729065900000|2024-10-16 08:05:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|17
1729066200000|2024-10-16 08:10:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|608
1729066500000|2024-10-16 08:15:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|66
1729066800000|2024-10-16 08:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|34
1729067100000|2024-10-16 08:25:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|76
1729067400000|2024-10-16 08:30:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|363
1729067700000|2024-10-16 08:35:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|265
1729068000000|2024-10-16 08:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|170
1729068300000|2024-10-16 08:45:00|||||||||26
1729068600000|2024-10-16 08:50:00|||||||||4
1729068900000|2024-10-16 08:55:00|18.72|18.64|18.81|18.73|18.82|18.74|18.72|18.64|285
1729069200000|2024-10-16 09:00:00|18.79|18.71|18.72|18.64|18.81|18.73|18.72|18.64|641
1729069500000|2024-10-16 09:05:00|18.76|18.68|18.72|18.64|18.76|18.68|18.71|18.63|286
1729069800000|2024-10-16 09:10:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|249
1729070100000|2024-10-16 09:15:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|54
1729070400000|2024-10-16 09:20:00|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|33
1729070700000|2024-10-16 09:25:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|131
1729071000000|2024-10-16 09:30:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|2
1729071300000|2024-10-16 09:35:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|105
1729071600000|2024-10-16 09:40:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1729071900000|2024-10-16 09:45:00|18.72|18.64|18.76|18.68|18.77|18.69|18.72|18.64|68
1729072200000|2024-10-16 09:50:00|18.74|18.66|18.77|18.69|18.77|18.69|18.72|18.64|194
1729072500000|2024-10-16 09:55:00|18.76|18.68|18.76|18.68|18.81|18.73|18.76|18.68|851
1729072800000|2024-10-16 10:00:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|348
1729073100000|2024-10-16 10:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|43
1729073400000|2024-10-16 10:10:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|836
1729073700000|2024-10-16 10:15:00|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|165
1729074000000|2024-10-16 10:20:00|18.69|18.61|18.67|18.59|18.72|18.64|18.66|18.58|425
1729074300000|2024-10-16 10:25:00|||||||||9
1729074600000|2024-10-16 10:30:00|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|700
1729074900000|2024-10-16 10:35:00|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|150
1729075200000|2024-10-16 10:40:00|||||||||3
1729075500000|2024-10-16 10:45:00|||||||||48
1729075800000|2024-10-16 10:50:00|||||||||8
1729076100000|2024-10-16 10:55:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|18
1729076400000|2024-10-16 11:00:00|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|14
1729077000000|2024-10-16 11:10:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|20
1729077300000|2024-10-16 11:15:00|||||||||3
1729077600000|2024-10-16 11:20:00|||||||||10
1729077900000|2024-10-16 11:25:00|||||||||73
1729078200000|2024-10-16 11:30:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|74
1729078500000|2024-10-16 11:35:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|155
1729078800000|2024-10-16 11:40:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|16
1729079100000|2024-10-16 11:45:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|20
1729079400000|2024-10-16 11:50:00|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|8
1729079700000|2024-10-16 11:55:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|70
1729080000000|2024-10-16 12:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|44
1729080300000|2024-10-16 12:05:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|76
1729080600000|2024-10-16 12:10:00|||||||||8
1729080900000|2024-10-16 12:15:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|20
1729081200000|2024-10-16 12:20:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|22
1729081500000|2024-10-16 12:25:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|36
1729081800000|2024-10-16 12:30:00|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|11
1729082100000|2024-10-16 12:35:00|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|9
1729082400000|2024-10-16 12:40:00|18.57|18.49|18.61|18.53|18.61|18.53|18.56|18.48|33
1729082700000|2024-10-16 12:45:00|18.57|18.49|18.56|18.48|18.61|18.53|18.56|18.48|79
1729083000000|2024-10-16 12:50:00|||||||||15
1729083600000|2024-10-16 13:00:00|18.52|18.44|18.52|18.44|18.56|18.48|18.52|18.44|226
1729083900000|2024-10-16 13:05:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|109
1729084200000|2024-10-16 13:10:00|||||||||8
1729084500000|2024-10-16 13:15:00|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|585
1729084800000|2024-10-16 13:20:00|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|99
1729085100000|2024-10-16 13:25:00|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|34
1729085400000|2024-10-16 13:30:00|18.62|18.54|18.64|18.56|18.67|18.59|18.62|18.54|583
1729085700000|2024-10-16 13:35:00|18.62|18.54|18.66|18.58|18.67|18.59|18.61|18.53|569
1729086000000|2024-10-16 13:40:00|18.61|18.53|18.76|18.68|18.76|18.68|18.61|18.53|613
1729086300000|2024-10-16 13:45:00|18.74|18.66|18.76|18.68|18.81|18.73|18.71|18.63|271
1729086600000|2024-10-16 13:50:00|18.71|18.63|18.71|18.63|18.76|18.68|18.71|18.63|35
1729086900000|2024-10-16 13:55:00|18.69|18.61|18.71|18.63|18.71|18.63|18.66|18.58|81
1729087200000|2024-10-16 14:00:00|18.66|18.58|18.61|18.53|18.71|18.63|18.61|18.53|414
1729087500000|2024-10-16 14:05:00|18.57|18.49|18.61|18.53|18.61|18.53|18.56|18.48|259
1729087800000|2024-10-16 14:10:00|||||||||9
1729088100000|2024-10-16 14:15:00|18.59|18.51|18.56|18.48|18.61|18.53|18.51|18.43|721
1729088400000|2024-10-16 14:20:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|384
1729088700000|2024-10-16 14:25:00|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|149
1729089000000|2024-10-16 14:30:00|18.46|18.38|18.42|18.34|18.47|18.39|18.41|18.33|617
1729089300000|2024-10-16 14:35:00|18.44|18.36|18.51|18.43|18.51|18.43|18.42|18.34|69
1729089600000|2024-10-16 14:40:00|18.49|18.41|18.51|18.43|18.56|18.48|18.47|18.39|130
1729089900000|2024-10-16 14:45:00|18.49|18.41|18.51|18.43|18.56|18.48|18.49|18.41|138
1729090200000|2024-10-16 14:50:00|18.47|18.39|18.52|18.44|18.54|18.46|18.47|18.39|142
1729090500000|2024-10-16 14:55:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|45
1729090800000|2024-10-16 15:00:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|223
1729091100000|2024-10-16 15:05:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|31
1729091400000|2024-10-16 15:10:00|18.59|18.51|18.54|18.46|18.59|18.51|18.51|18.43|51
1729091700000|2024-10-16 15:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.52|18.44|359
1729092000000|2024-10-16 15:20:00|18.52|18.44|18.57|18.49|18.61|18.53|18.52|18.44|502
1729092300000|2024-10-16 15:25:00|18.59|18.51|18.61|18.53|18.61|18.53|18.57|18.49|456
1729092600000|2024-10-16 15:30:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|146
1729092900000|2024-10-16 15:35:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|82
1729093200000|2024-10-16 15:40:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|44
1729093500000|2024-10-16 15:45:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|121
1729093800000|2024-10-16 15:50:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|11
1729094100000|2024-10-16 15:55:00|18.61|18.53|18.59|18.51|18.61|18.53|18.56|18.48|8
1729094400000|2024-10-16 16:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|35
1729094700000|2024-10-16 16:05:00|||||||||22
1729095000000|2024-10-16 16:10:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|47
1729095300000|2024-10-16 16:15:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|6
1729095600000|2024-10-16 16:20:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|62
1729095900000|2024-10-16 16:25:00|||||||||4
1729096500000|2024-10-16 16:35:00|||||||||79
1729096800000|2024-10-16 16:40:00|||||||||6
1729097100000|2024-10-16 16:45:00|||||||||1
1729097700000|2024-10-16 16:55:00|18.51|18.43|18.51|18.43|18.56|18.48|18.51|18.43|108
1729098300000|2024-10-16 17:05:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|17
1729098900000|2024-10-16 17:15:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|18
1729099200000|2024-10-16 17:20:00|||||||||9
1729099500000|2024-10-16 17:25:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|13
1729100100000|2024-10-16 17:35:00|||||||||1
1729101000000|2024-10-16 17:50:00|||||||||11
1729101300000|2024-10-16 17:55:00|||||||||2
1729101900000|2024-10-16 18:05:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|49
1729102800000|2024-10-16 18:20:00|||||||||62
1729103100000|2024-10-16 18:25:00|||||||||50
1729103400000|2024-10-16 18:30:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1729103700000|2024-10-16 18:35:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|97
1729104900000|2024-10-16 18:55:00|||||||||1
1729105800000|2024-10-16 19:10:00|||||||||1
1729106100000|2024-10-16 19:15:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|54
1729106400000|2024-10-16 19:20:00|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|10
1729106700000|2024-10-16 19:25:00|||||||||1
1729107600000|2024-10-16 19:40:00|||||||||3
1729107900000|2024-10-16 19:45:00|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|31
1729108200000|2024-10-16 19:50:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|124
1729108500000|2024-10-16 19:55:00|18.48|18.4|18.58|18.5|18.58|18.5|18.48|18.4|200
1729108800000|2024-10-16 20:00:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1729124100000|2024-10-17 00:15:00|18.83|18.53|18.81|18.51|18.85|18.55|18.8|18.5|0
1729124400000|2024-10-17 00:20:00|18.83|18.53|18.72|18.64|18.83|18.64|18.65|18.48|0
1729124700000|2024-10-17 00:25:00|18.7|18.62|18.62|18.54|18.7|18.62|18.62|18.54|0
1729125000000|2024-10-17 00:30:00|18.69|18.44|18.76|18.51|18.76|18.51|18.58|18.44|1
1729125300000|2024-10-17 00:35:00|18.78|18.53|18.65|18.57|18.78|18.59|18.65|18.51|0
1729126200000|2024-10-17 00:50:00|18.83|18.58|18.79|18.71|18.83|18.71|18.77|18.58|2
1729126500000|2024-10-17 00:55:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1729129200000|2024-10-17 01:40:00|18.85|18.6|18.9|18.65|18.93|18.68|18.85|18.6|0
1729129500000|2024-10-17 01:45:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|0
1729130100000|2024-10-17 01:55:00|18.74|18.66|18.92|18.67|18.92|18.81|18.74|18.66|4
1729130400000|2024-10-17 02:00:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|0
1729130700000|2024-10-17 02:05:00|18.79|18.71|18.86|18.78|18.93|18.78|18.72|18.6|2
1729131000000|2024-10-17 02:10:00|18.92|18.67|18.86|18.78|18.93|18.78|18.79|18.67|3
1729131300000|2024-10-17 02:15:00|18.89|18.81|18.98|18.73|18.98|18.81|18.86|18.72|1
1729132200000|2024-10-17 02:30:00|18.94|18.86|18.87|18.79|18.98|18.86|18.87|18.73|0
1729132800000|2024-10-17 02:40:00|18.98|18.73|18.87|18.79|18.98|18.84|18.87|18.73|5
1729133100000|2024-10-17 02:45:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1729133400000|2024-10-17 02:50:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1729134300000|2024-10-17 03:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1729134600000|2024-10-17 03:10:00|19|18.75|18.87|18.79|19|18.79|18.87|18.75|0
1729135800000|2024-10-17 03:30:00|||||||||9
1729137300000|2024-10-17 03:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1729138800000|2024-10-17 04:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1729139400000|2024-10-17 04:30:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1729141200000|2024-10-17 05:00:00|18.82|18.74|18.81|18.73|18.84|18.76|18.77|18.69|0
1729141800000|2024-10-17 05:10:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|1
1729142100000|2024-10-17 05:15:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1729143000000|2024-10-17 05:30:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1729143600000|2024-10-17 05:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729144200000|2024-10-17 05:50:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|1
1729144500000|2024-10-17 05:55:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|13
1729144800000|2024-10-17 06:00:00|18.64|18.56|18.64|18.56|18.64|18.56|18.6|18.52|24
1729145100000|2024-10-17 06:05:00|18.6|18.52|18.54|18.46|18.64|18.56|18.54|18.46|31
1729145400000|2024-10-17 06:10:00|18.52|18.44|18.5|18.42|18.54|18.46|18.47|18.39|36
1729145700000|2024-10-17 06:15:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|2
1729146000000|2024-10-17 06:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729146300000|2024-10-17 06:25:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|1
1729146600000|2024-10-17 06:30:00|18.54|18.46|18.5|18.42|18.54|18.46|18.5|18.42|0
1729146900000|2024-10-17 06:35:00|18.49|18.41|18.4|18.32|18.49|18.41|18.4|18.32|7
1729147500000|2024-10-17 06:45:00|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|11
1729147800000|2024-10-17 06:50:00|18.42|18.34|18.5|18.42|18.5|18.42|18.4|18.32|13
1729148100000|2024-10-17 06:55:00|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|9
1729148400000|2024-10-17 07:00:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|42
1729148700000|2024-10-17 07:05:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|20
1729149000000|2024-10-17 07:10:00|18.47|18.39|18.45|18.37|18.5|18.42|18.4|18.32|46
1729149300000|2024-10-17 07:15:00|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|29
1729149600000|2024-10-17 07:20:00|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|9
1729149900000|2024-10-17 07:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|21
1729150200000|2024-10-17 07:30:00|18.39|18.31|18.35|18.27|18.4|18.32|18.3|18.22|39
1729150500000|2024-10-17 07:35:00|18.32|18.24|18.3|18.22|18.35|18.27|18.3|18.22|20
1729150800000|2024-10-17 07:40:00|18.32|18.24|18.37|18.29|18.4|18.32|18.32|18.24|55
1729151100000|2024-10-17 07:45:00|18.35|18.27|18.35|18.27|18.39|18.31|18.35|18.27|19
1729151400000|2024-10-17 07:50:00|18.39|18.31|18.39|18.31|18.39|18.31|18.35|18.27|34
1729151700000|2024-10-17 07:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1729152000000|2024-10-17 08:00:00|18.32|18.24|18.35|18.27|18.35|18.27|18.3|18.22|116
1729152300000|2024-10-17 08:05:00|18.39|18.31|18.4|18.32|18.4|18.32|18.35|18.27|84
1729152600000|2024-10-17 08:10:00|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|53
1729152900000|2024-10-17 08:15:00|||||||||18
1729153200000|2024-10-17 08:20:00|18.32|18.24|18.3|18.22|18.35|18.27|18.3|18.22|65
1729153500000|2024-10-17 08:25:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|145
1729153800000|2024-10-17 08:30:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|13
1729154100000|2024-10-17 08:35:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|136
1729154400000|2024-10-17 08:40:00|||||||||8
1729154700000|2024-10-17 08:45:00|||||||||41
1729155000000|2024-10-17 08:50:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|91
1729155300000|2024-10-17 08:55:00|||||||||6
1729155600000|2024-10-17 09:00:00|||||||||11
1729155900000|2024-10-17 09:05:00|||||||||4
1729156200000|2024-10-17 09:10:00|||||||||14
1729156500000|2024-10-17 09:15:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|100
1729156800000|2024-10-17 09:20:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|126
1729157100000|2024-10-17 09:25:00|||||||||12
1729157400000|2024-10-17 09:30:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|18
1729157700000|2024-10-17 09:35:00|||||||||10
1729158000000|2024-10-17 09:40:00|||||||||18
1729158300000|2024-10-17 09:45:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|147
1729158600000|2024-10-17 09:50:00|||||||||4
1729158900000|2024-10-17 09:55:00|||||||||24
1729159200000|2024-10-17 10:00:00|||||||||4
1729159500000|2024-10-17 10:05:00|||||||||7
1729159800000|2024-10-17 10:10:00|18.15|18.07|18.15|18.07|18.2|18.12|18.15|18.07|114
1729160100000|2024-10-17 10:15:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|205
1729160400000|2024-10-17 10:20:00|||||||||70
1729160700000|2024-10-17 10:25:00|||||||||28
1729161000000|2024-10-17 10:30:00|18.22|18.14|18.22|18.14|18.25|18.17|18.2|18.12|163
1729161300000|2024-10-17 10:35:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|17
1729161600000|2024-10-17 10:40:00|||||||||10
1729161900000|2024-10-17 10:45:00|||||||||48
1729162500000|2024-10-17 10:55:00|||||||||4
1729162800000|2024-10-17 11:00:00|||||||||2
1729163100000|2024-10-17 11:05:00|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|141
1729163700000|2024-10-17 11:15:00|||||||||5
1729164000000|2024-10-17 11:20:00|||||||||7
1729164300000|2024-10-17 11:25:00|||||||||29
1729164600000|2024-10-17 11:30:00|||||||||27
1729164900000|2024-10-17 11:35:00|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|96
1729165200000|2024-10-17 11:40:00|||||||||13
1729165500000|2024-10-17 11:45:00|||||||||1
1729165800000|2024-10-17 11:50:00|||||||||3
1729166100000|2024-10-17 11:55:00|||||||||18
1729166400000|2024-10-17 12:00:00|||||||||2
1729166700000|2024-10-17 12:05:00|||||||||11
1729167000000|2024-10-17 12:10:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|123
1729167300000|2024-10-17 12:15:00|18.27|18.19|18.2|18.12|18.3|18.22|18.2|18.12|97
1729167600000|2024-10-17 12:20:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|73
1729167900000|2024-10-17 12:25:00|18.25|18.17|18.25|18.17|18.3|18.22|18.25|18.17|87
1729168200000|2024-10-17 12:30:00|18.22|18.14|18.25|18.17|18.27|18.19|18.15|18.07|212
1729168500000|2024-10-17 12:35:00|18.22|18.14|18.15|18.07|18.22|18.14|18.15|18.07|79
1729168800000|2024-10-17 12:40:00|18.2|18.12|18.25|18.17|18.25|18.17|18.17|18.09|62
1729169100000|2024-10-17 12:45:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729169400000|2024-10-17 12:50:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|175
1729169700000|2024-10-17 12:55:00|||||||||4
1729170000000|2024-10-17 13:00:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|160
1729170300000|2024-10-17 13:05:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|232
1729170600000|2024-10-17 13:10:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|58
1729170900000|2024-10-17 13:15:00|||||||||110
1729171200000|2024-10-17 13:20:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|39
1729171500000|2024-10-17 13:25:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|123
1729171800000|2024-10-17 13:30:00|18.12|18.04|18.2|18.12|18.24|18.16|18.12|18.04|182
1729172100000|2024-10-17 13:35:00|18.24|18.16|18.2|18.12|18.29|18.21|18.2|18.12|218
1729172400000|2024-10-17 13:40:00|18.15|18.07|18.2|18.12|18.25|18.17|18.15|18.07|170
1729172700000|2024-10-17 13:45:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|69
1729173000000|2024-10-17 13:50:00|18.15|18.07|18.15|18.07|18.15|18.07|18.1|18.02|132
1729173300000|2024-10-17 13:55:00|18.18|18.1|18.2|18.12|18.23|18.15|18.15|18.07|169
1729173600000|2024-10-17 14:00:00|18.17|18.09|18.3|18.22|18.34|18.26|18.17|18.09|324
1729173900000|2024-10-17 14:05:00|18.34|18.26|18.3|18.22|18.35|18.27|18.3|18.22|134
1729174200000|2024-10-17 14:10:00|18.34|18.26|18.25|18.17|18.35|18.27|18.25|18.17|95
1729174500000|2024-10-17 14:15:00|18.22|18.14|18.25|18.17|18.27|18.19|18.2|18.12|333
1729174800000|2024-10-17 14:20:00|18.3|18.22|18.21|18.13|18.3|18.22|18.21|18.13|5123
1729175100000|2024-10-17 14:25:00|18.2|18.12|18.21|18.13|18.26|18.18|18.2|18.12|168
1729175400000|2024-10-17 14:30:00|18.25|18.17|18.21|18.13|18.26|18.18|18.21|18.13|134
1729175700000|2024-10-17 14:35:00|18.25|18.17|18.25|18.17|18.3|18.22|18.25|18.17|189
1729176000000|2024-10-17 14:40:00|18.2|18.12|18.25|18.17|18.3|18.22|18.2|18.12|212
1729176300000|2024-10-17 14:45:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|177
1729176600000|2024-10-17 14:50:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|225
1729176900000|2024-10-17 14:55:00|18.18|18.1|18.2|18.12|18.21|18.13|18.16|18.08|302
1729177200000|2024-10-17 15:00:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|475
1729177500000|2024-10-17 15:05:00|18.2|18.12|18.13|18.05|18.21|18.13|18.11|18.03|405
1729177800000|2024-10-17 15:10:00|18.15|18.07|18.15|18.07|18.16|18.08|18.11|18.03|80
1729178100000|2024-10-17 15:15:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|169
1729178400000|2024-10-17 15:20:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|25
1729178700000|2024-10-17 15:25:00|18.04|17.96|18.06|17.98|18.06|17.98|18.02|17.94|352
1729179000000|2024-10-17 15:30:00|18.02|17.94|18.11|18.03|18.11|18.03|18.02|17.94|464
1729179300000|2024-10-17 15:35:00|18.13|18.05|18.16|18.08|18.16|18.08|18.11|18.03|550
1729179600000|2024-10-17 15:40:00|||||||||44
1729180200000|2024-10-17 15:50:00|||||||||1
1729180500000|2024-10-17 15:55:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|69
1729180800000|2024-10-17 16:00:00|18.08|18|18.11|18.03|18.13|18.05|18.08|18|31
1729181100000|2024-10-17 16:05:00|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|47
1729181400000|2024-10-17 16:10:00|||||||||3
1729181700000|2024-10-17 16:15:00|||||||||9
1729182000000|2024-10-17 16:20:00|18.08|18|18.06|17.98|18.11|18.03|18.06|17.98|19
1729182300000|2024-10-17 16:25:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|38
1729182600000|2024-10-17 16:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|46
1729182900000|2024-10-17 16:35:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|55
1729183200000|2024-10-17 16:40:00|18.08|18|18.11|18.03|18.11|18.03|18.06|17.98|220
1729183500000|2024-10-17 16:45:00|18.16|18.08|18.06|17.98|18.16|18.08|18.06|17.98|235
1729183800000|2024-10-17 16:50:00|||||||||46
1729184100000|2024-10-17 16:55:00|||||||||30
1729184400000|2024-10-17 17:00:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|6
1729184700000|2024-10-17 17:05:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|164
1729185000000|2024-10-17 17:10:00|||||||||1
1729186200000|2024-10-17 17:30:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|297
1729186500000|2024-10-17 17:35:00|||||||||17
1729186800000|2024-10-17 17:40:00|||||||||1
1729187700000|2024-10-17 17:55:00|||||||||1
1729188000000|2024-10-17 18:00:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|35
1729188300000|2024-10-17 18:05:00|18.06|17.98|18.09|18.01|18.09|18.01|18.01|17.93|419
1729188600000|2024-10-17 18:10:00|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|129
1729188900000|2024-10-17 18:15:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|24
1729189200000|2024-10-17 18:20:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|14
1729189500000|2024-10-17 18:25:00|||||||||1
1729189800000|2024-10-17 18:30:00|||||||||71
1729190400000|2024-10-17 18:40:00|||||||||25
1729190700000|2024-10-17 18:45:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1729191600000|2024-10-17 19:00:00|||||||||1
1729191900000|2024-10-17 19:05:00|18.04|17.96|18.04|17.96|18.06|17.98|18.01|17.93|33
1729192200000|2024-10-17 19:10:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|20
1729193100000|2024-10-17 19:25:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|9
1729193400000|2024-10-17 19:30:00|18.01|17.93|18.01|17.93|18.04|17.96|18.01|17.93|32
1729194000000|2024-10-17 19:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|103
1729194300000|2024-10-17 19:45:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|11
1729194600000|2024-10-17 19:50:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|53
1729194900000|2024-10-17 19:55:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|35
1729210500000|2024-10-18 00:15:00|18.09|17.84|18.03|17.95|18.09|17.95|18.03|17.84|0
1729210800000|2024-10-18 00:20:00|18.14|17.89|18.03|17.95|18.14|17.95|18.03|17.89|0
1729211100000|2024-10-18 00:25:00|18.14|17.89|18.16|17.91|18.21|17.91|18.14|17.89|0
1729211400000|2024-10-18 00:30:00|18.13|17.88|18.11|17.86|18.13|17.9|17.98|17.86|1
1729211700000|2024-10-18 00:35:00|18.16|17.95|18.03|17.95|18.16|17.95|18.03|17.95|0
1729212000000|2024-10-18 00:40:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1729212300000|2024-10-18 00:45:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1729213200000|2024-10-18 01:00:00|18.09|17.84|17.98|17.9|18.09|17.9|17.96|17.84|17
1729214100000|2024-10-18 01:15:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729214400000|2024-10-18 01:20:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729215000000|2024-10-18 01:30:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|1
1729215600000|2024-10-18 01:40:00|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1729216800000|2024-10-18 02:00:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|1
1729217100000|2024-10-18 02:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729217400000|2024-10-18 02:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729218000000|2024-10-18 02:20:00|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1729218600000|2024-10-18 02:30:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729219200000|2024-10-18 02:40:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729219500000|2024-10-18 02:45:00|18.02|17.94|17.95|17.87|18.09|17.94|17.93|17.79|3
1729219800000|2024-10-18 02:50:00|17.98|17.9|18.03|17.95|18.09|17.95|17.98|17.84|1
1729220100000|2024-10-18 02:55:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729222200000|2024-10-18 03:30:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1729222500000|2024-10-18 03:35:00|18.02|17.94|18.02|17.94|18.13|17.94|18.02|17.88|0
1729222800000|2024-10-18 03:40:00|18.13|17.88|18.02|17.94|18.13|17.94|18.02|17.88|0
1729223100000|2024-10-18 03:45:00|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|0
1729226700000|2024-10-18 04:45:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|106
1729227600000|2024-10-18 05:00:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729229700000|2024-10-18 05:35:00|17.95|17.87|17.9|17.82|18.04|17.87|17.9|17.78|33
1729230300000|2024-10-18 05:45:00|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|11
1729230600000|2024-10-18 05:50:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1729230900000|2024-10-18 05:55:00|||||||||4
1729231200000|2024-10-18 06:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1729232700000|2024-10-18 06:25:00|||||||||3
1729233300000|2024-10-18 06:35:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|24
1729233600000|2024-10-18 06:40:00|||||||||22
1729233900000|2024-10-18 06:45:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|8
1729234500000|2024-10-18 06:55:00|||||||||306
1729234800000|2024-10-18 07:00:00|17.96|17.88|17.91|17.83|17.96|17.88|17.89|17.81|96
1729235100000|2024-10-18 07:05:00|17.89|17.81|17.91|17.83|17.91|17.83|17.86|17.78|21
1729235400000|2024-10-18 07:10:00|||||||||31
1729235700000|2024-10-18 07:15:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|133
1729236000000|2024-10-18 07:20:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|37
1729236300000|2024-10-18 07:25:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|65
1729236600000|2024-10-18 07:30:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|281
1729236900000|2024-10-18 07:35:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|305
1729237200000|2024-10-18 07:40:00|17.9|17.82|17.9|17.82|17.91|17.83|17.86|17.78|343
1729237500000|2024-10-18 07:45:00|17.93|17.85|17.9|17.82|17.95|17.87|17.9|17.82|348
1729237800000|2024-10-18 07:50:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|110
1729238100000|2024-10-18 07:55:00|17.84|17.76|17.81|17.73|17.86|17.78|17.81|17.73|193
1729238400000|2024-10-18 08:00:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|154
1729238700000|2024-10-18 08:05:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|92
1729239000000|2024-10-18 08:10:00|17.77|17.69|17.76|17.68|17.77|17.69|17.72|17.64|260
1729239300000|2024-10-18 08:15:00|||||||||83
1729239600000|2024-10-18 08:20:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|617
1729239900000|2024-10-18 08:25:00|17.74|17.66|17.76|17.68|17.76|17.68|17.72|17.64|183
1729240200000|2024-10-18 08:30:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|265
1729240500000|2024-10-18 08:35:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|239
1729240800000|2024-10-18 08:40:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|27
1729241100000|2024-10-18 08:45:00|||||||||14
1729241400000|2024-10-18 08:50:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|113
1729241700000|2024-10-18 08:55:00|17.76|17.68|17.76|17.68|17.81|17.73|17.76|17.68|34
1729242000000|2024-10-18 09:00:00|||||||||5
1729242300000|2024-10-18 09:05:00|17.71|17.63|17.71|17.63|17.76|17.68|17.71|17.63|391
1729242600000|2024-10-18 09:10:00|||||||||26
1729242900000|2024-10-18 09:15:00|||||||||71
1729243200000|2024-10-18 09:20:00|||||||||52
1729243500000|2024-10-18 09:25:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|175
1729243800000|2024-10-18 09:30:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|30
1729244100000|2024-10-18 09:35:00|||||||||14
1729244400000|2024-10-18 09:40:00|||||||||12
1729244700000|2024-10-18 09:45:00|||||||||17
1729245000000|2024-10-18 09:50:00|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|99
1729245300000|2024-10-18 09:55:00|||||||||36
1729245600000|2024-10-18 10:00:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|45
1729245900000|2024-10-18 10:05:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|41
1729246200000|2024-10-18 10:10:00|17.81|17.73|17.76|17.68|17.81|17.73|17.76|17.68|90
1729246500000|2024-10-18 10:15:00|||||||||13
1729246800000|2024-10-18 10:20:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|65
1729247100000|2024-10-18 10:25:00|||||||||27
1729247400000|2024-10-18 10:30:00|||||||||13
1729247700000|2024-10-18 10:35:00|||||||||30
1729248000000|2024-10-18 10:40:00|||||||||50
1729248300000|2024-10-18 10:45:00|||||||||10
1729248600000|2024-10-18 10:50:00|||||||||10
1729248900000|2024-10-18 10:55:00|||||||||15
1729249200000|2024-10-18 11:00:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|53
1729249500000|2024-10-18 11:05:00|||||||||10
1729249800000|2024-10-18 11:10:00|||||||||26
1729250100000|2024-10-18 11:15:00|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|173
1729250400000|2024-10-18 11:20:00|||||||||15
1729250700000|2024-10-18 11:25:00|||||||||35
1729251000000|2024-10-18 11:30:00|||||||||27
1729251300000|2024-10-18 11:35:00|||||||||73
1729251600000|2024-10-18 11:40:00|||||||||8
1729251900000|2024-10-18 11:45:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|288
1729252200000|2024-10-18 11:50:00|||||||||6
1729252500000|2024-10-18 11:55:00|||||||||8
1729252800000|2024-10-18 12:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|26
1729253100000|2024-10-18 12:05:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|131
1729253400000|2024-10-18 12:10:00|||||||||16
1729253700000|2024-10-18 12:15:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|44
1729254000000|2024-10-18 12:20:00|||||||||28
1729254300000|2024-10-18 12:25:00|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|140
1729254600000|2024-10-18 12:30:00|||||||||8
1729254900000|2024-10-18 12:35:00|||||||||27
1729255200000|2024-10-18 12:40:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|278
1729255500000|2024-10-18 12:45:00|||||||||6
1729255800000|2024-10-18 12:50:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|38
1729256100000|2024-10-18 12:55:00|||||||||5
1729256400000|2024-10-18 13:00:00|17.69|17.61|17.71|17.63|17.71|17.63|17.66|17.58|83
1729256700000|2024-10-18 13:05:00|||||||||14
1729257000000|2024-10-18 13:10:00|||||||||49
1729257300000|2024-10-18 13:15:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|403
1729257600000|2024-10-18 13:20:00|||||||||29
1729257900000|2024-10-18 13:25:00|17.71|17.63|17.71|17.63|17.71|17.63|17.66|17.58|64
1729258200000|2024-10-18 13:30:00|17.76|17.68|17.8|17.72|17.8|17.72|17.71|17.63|527
1729258500000|2024-10-18 13:35:00|17.78|17.7|17.71|17.63|17.8|17.72|17.71|17.63|25
1729258800000|2024-10-18 13:40:00|17.69|17.61|17.61|17.53|17.69|17.61|17.61|17.53|65
1729259100000|2024-10-18 13:45:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|188
1729259400000|2024-10-18 13:50:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|127
1729259700000|2024-10-18 13:55:00|||||||||7
1729260000000|2024-10-18 14:00:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|186
1729260300000|2024-10-18 14:05:00|17.66|17.58|17.61|17.53|17.66|17.58|17.57|17.49|162
1729260600000|2024-10-18 14:10:00|17.62|17.54|17.66|17.58|17.66|17.58|17.61|17.53|73
1729260900000|2024-10-18 14:15:00|17.62|17.54|17.57|17.49|17.66|17.58|17.57|17.49|144
1729261200000|2024-10-18 14:20:00|||||||||43
1729261500000|2024-10-18 14:25:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|86
1729261800000|2024-10-18 14:30:00|17.5|17.42|17.52|17.44|17.52|17.44|17.47|17.39|173
1729262100000|2024-10-18 14:35:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|163
1729262400000|2024-10-18 14:40:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|159
1729262700000|2024-10-18 14:45:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|146
1729263000000|2024-10-18 14:50:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|56
1729263300000|2024-10-18 14:55:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|164
1729263600000|2024-10-18 15:00:00|||||||||62
1729263900000|2024-10-18 15:05:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|414
1729264200000|2024-10-18 15:10:00|||||||||48
1729264500000|2024-10-18 15:15:00|||||||||29
1729264800000|2024-10-18 15:20:00|||||||||218
1729265100000|2024-10-18 15:25:00|||||||||199
1729265400000|2024-10-18 15:30:00|||||||||192
1729265700000|2024-10-18 15:35:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|26
1729266000000|2024-10-18 15:40:00|||||||||8
1729266300000|2024-10-18 15:45:00|17.52|17.44|17.52|17.44|17.52|17.44|17.47|17.39|44
1729266600000|2024-10-18 15:50:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|27
1729266900000|2024-10-18 15:55:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|165
1729267200000|2024-10-18 16:00:00|17.47|17.39|17.49|17.41|17.52|17.44|17.47|17.39|141
1729267500000|2024-10-18 16:05:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1729267800000|2024-10-18 16:10:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|27
1729268100000|2024-10-18 16:15:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|36
1729268400000|2024-10-18 16:20:00|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|98
1729268700000|2024-10-18 16:25:00|17.42|17.34|17.47|17.39|17.47|17.39|17.42|17.34|11
1729269000000|2024-10-18 16:30:00|||||||||1
1729269300000|2024-10-18 16:35:00|||||||||3
1729269900000|2024-10-18 16:45:00|||||||||1
1729270200000|2024-10-18 16:50:00|||||||||3
1729270500000|2024-10-18 16:55:00|17.42|17.34|17.47|17.39|17.47|17.39|17.42|17.34|162
1729270800000|2024-10-18 17:00:00|17.42|17.34|17.47|17.39|17.47|17.39|17.42|17.34|121
1729271100000|2024-10-18 17:05:00|||||||||7
1729273500000|2024-10-18 17:45:00|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|50
1729273800000|2024-10-18 17:50:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|3
1729274100000|2024-10-18 17:55:00|||||||||3
1729274400000|2024-10-18 18:00:00|17.49|17.41|17.47|17.39|17.52|17.44|17.47|17.39|205
1729274700000|2024-10-18 18:05:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|61
1729275000000|2024-10-18 18:10:00|||||||||61
1729275900000|2024-10-18 18:25:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1729277100000|2024-10-18 18:45:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|15
1729277400000|2024-10-18 18:50:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1729277700000|2024-10-18 18:55:00|||||||||10
1729278000000|2024-10-18 19:00:00|17.54|17.46|17.52|17.44|17.56|17.48|17.52|17.44|90
1729278600000|2024-10-18 19:10:00|||||||||16
1729278900000|2024-10-18 19:15:00|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|48
1729279200000|2024-10-18 19:20:00|||||||||31
1729280100000|2024-10-18 19:35:00|||||||||1
1729280400000|2024-10-18 19:40:00|||||||||5
1729280700000|2024-10-18 19:45:00|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|151
1729281000000|2024-10-18 19:50:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|32
1729281300000|2024-10-18 19:55:00|17.47|17.39|17.51|17.43|17.51|17.43|17.46|17.38|83
1729469700000|2024-10-21 00:15:00||17.26||17.26||17.26||17.26|0
1729470000000|2024-10-21 00:20:00|17.49|17.24|17.37|17.29|17.5|17.31|17.37|17.24|0
1729470300000|2024-10-21 00:25:00|17.5|17.25|17.33|17.25|17.5|17.27|17.33|17.25|4
1729470600000|2024-10-21 00:30:00|||||||||1
1729471500000|2024-10-21 00:45:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|1
1729472400000|2024-10-21 01:00:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729473300000|2024-10-21 01:15:00|||||||||4
1729473900000|2024-10-21 01:25:00|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|0
1729475100000|2024-10-21 01:45:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|1
1729475700000|2024-10-21 01:55:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|4
1729476900000|2024-10-21 02:15:00|17.35|17.27|17.34|17.26|17.35|17.27|17.33|17.25|0
1729478400000|2024-10-21 02:40:00|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|1
1729481400000|2024-10-21 03:30:00|||||||||1
1729482600000|2024-10-21 03:50:00|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|1
1729484400000|2024-10-21 04:20:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729484700000|2024-10-21 04:25:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729485900000|2024-10-21 04:45:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|1
1729486200000|2024-10-21 04:50:00|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|0
1729486800000|2024-10-21 05:00:00|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|1
1729487400000|2024-10-21 05:10:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|1
1729488000000|2024-10-21 05:20:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729488300000|2024-10-21 05:25:00|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|0
1729488600000|2024-10-21 05:30:00|17.38|17.3|17.33|17.25|17.38|17.3|17.33|17.25|2
1729488900000|2024-10-21 05:35:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729489200000|2024-10-21 05:40:00|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|0
1729489500000|2024-10-21 05:45:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|2
1729489800000|2024-10-21 05:50:00|17.36|17.28|17.35|17.27|17.36|17.28|17.34|17.26|2
1729490400000|2024-10-21 06:00:00|||||||||3
1729491300000|2024-10-21 06:15:00|||||||||4
1729492200000|2024-10-21 06:30:00|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|149
1729492800000|2024-10-21 06:40:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|77
1729493100000|2024-10-21 06:45:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|141
1729493400000|2024-10-21 06:50:00|17.36|17.28|17.4|17.32|17.4|17.32|17.36|17.28|68
1729493700000|2024-10-21 06:55:00|||||||||5
1729494000000|2024-10-21 07:00:00|17.38|17.3|17.35|17.27|17.4|17.32|17.35|17.27|112
1729494300000|2024-10-21 07:05:00|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|46
1729494600000|2024-10-21 07:10:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|92
1729494900000|2024-10-21 07:15:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|248
1729495200000|2024-10-21 07:20:00|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|44
1729495500000|2024-10-21 07:25:00|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|11
1729495800000|2024-10-21 07:30:00|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|31
1729496100000|2024-10-21 07:35:00|||||||||32
1729496400000|2024-10-21 07:40:00|||||||||15
1729496700000|2024-10-21 07:45:00|||||||||11
1729497000000|2024-10-21 07:50:00|||||||||16
1729497300000|2024-10-21 07:55:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|127
1729497600000|2024-10-21 08:00:00|17.38|17.3|17.34|17.26|17.39|17.31|17.34|17.26|65
1729497900000|2024-10-21 08:05:00|17.36|17.28|17.38|17.3|17.38|17.3|17.34|17.26|38
1729498200000|2024-10-21 08:10:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|26
1729498500000|2024-10-21 08:15:00|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|28
1729498800000|2024-10-21 08:20:00|||||||||776
1729499100000|2024-10-21 08:25:00|17.39|17.31|17.42|17.34|17.43|17.35|17.38|17.3|245
1729499400000|2024-10-21 08:30:00|||||||||13
1729499700000|2024-10-21 08:35:00|||||||||15
1729500000000|2024-10-21 08:40:00|||||||||8
1729500300000|2024-10-21 08:45:00|||||||||9
1729500600000|2024-10-21 08:50:00|17.38|17.3|17.42|17.34|17.43|17.35|17.38|17.3|616
1729500900000|2024-10-21 08:55:00|||||||||482
1729501200000|2024-10-21 09:00:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|188
1729501500000|2024-10-21 09:05:00|17.42|17.34|17.46|17.38|17.46|17.38|17.42|17.34|117
1729501800000|2024-10-21 09:10:00|17.44|17.36|17.46|17.38|17.46|17.38|17.42|17.34|47
1729502100000|2024-10-21 09:15:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|266
1729502400000|2024-10-21 09:20:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|298
1729502700000|2024-10-21 09:25:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|128
1729503000000|2024-10-21 09:30:00|17.57|17.49|17.66|17.58|17.66|17.58|17.56|17.48|322
1729503300000|2024-10-21 09:35:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|319
1729503600000|2024-10-21 09:40:00|17.57|17.49|17.61|17.53|17.61|17.53|17.56|17.48|87
1729503900000|2024-10-21 09:45:00|17.57|17.49|17.61|17.53|17.61|17.53|17.56|17.48|67
1729504200000|2024-10-21 09:50:00|17.59|17.51|17.56|17.48|17.61|17.53|17.56|17.48|99
1729504500000|2024-10-21 09:55:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|26
1729504800000|2024-10-21 10:00:00|17.65|17.57|17.65|17.57|17.65|17.57|17.61|17.53|613
1729505100000|2024-10-21 10:05:00|17.61|17.53|17.61|17.53|17.65|17.57|17.61|17.53|179
1729505400000|2024-10-21 10:10:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|38
1729505700000|2024-10-21 10:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.61|17.53|248
1729506000000|2024-10-21 10:20:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|369
1729506300000|2024-10-21 10:25:00|||||||||13
1729506600000|2024-10-21 10:30:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|216
1729506900000|2024-10-21 10:35:00|17.7|17.62|17.7|17.62|17.75|17.67|17.7|17.62|578
1729507200000|2024-10-21 10:40:00|17.75|17.67|17.75|17.67|17.75|17.67|17.7|17.62|72
1729507500000|2024-10-21 10:45:00|||||||||7
1729507800000|2024-10-21 10:50:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|30
1729508100000|2024-10-21 10:55:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|374
1729508400000|2024-10-21 11:00:00|17.74|17.66|17.75|17.67|17.79|17.71|17.74|17.66|207
1729508700000|2024-10-21 11:05:00|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|242
1729509000000|2024-10-21 11:10:00|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|70
1729509300000|2024-10-21 11:15:00|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|130
1729509600000|2024-10-21 11:20:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|45
1729509900000|2024-10-21 11:25:00|17.8|17.72|17.84|17.76|17.84|17.76|17.8|17.72|368
1729510200000|2024-10-21 11:30:00|17.8|17.72|17.8|17.72|17.84|17.76|17.8|17.72|86
1729510500000|2024-10-21 11:35:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|16
1729510800000|2024-10-21 11:40:00|17.82|17.74|17.8|17.72|17.84|17.76|17.8|17.72|43
1729511100000|2024-10-21 11:45:00|||||||||12
1729511400000|2024-10-21 11:50:00|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|59
1729511700000|2024-10-21 11:55:00|||||||||7
1729512000000|2024-10-21 12:00:00|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|58
1729512300000|2024-10-21 12:05:00|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|15
1729512600000|2024-10-21 12:10:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|71
1729512900000|2024-10-21 12:15:00|17.79|17.71|17.77|17.69|17.79|17.71|17.75|17.67|88
1729513200000|2024-10-21 12:20:00|17.79|17.71|17.79|17.71|17.79|17.71|17.75|17.67|41
1729513500000|2024-10-21 12:25:00|17.77|17.69|17.75|17.67|17.79|17.71|17.75|17.67|47
1729513800000|2024-10-21 12:30:00|17.77|17.69|17.75|17.67|17.79|17.71|17.75|17.67|19
1729514100000|2024-10-21 12:35:00|||||||||10
1729514400000|2024-10-21 12:40:00|||||||||8
1729514700000|2024-10-21 12:45:00|||||||||25
1729515000000|2024-10-21 12:50:00|||||||||74
1729515300000|2024-10-21 12:55:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|78
1729515600000|2024-10-21 13:00:00|17.73|17.65|17.7|17.62|17.75|17.67|17.7|17.62|52
1729515900000|2024-10-21 13:05:00|||||||||15
1729516200000|2024-10-21 13:10:00|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|72
1729516500000|2024-10-21 13:15:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|49
1729516800000|2024-10-21 13:20:00|||||||||18
1729517100000|2024-10-21 13:25:00|||||||||11
1729517400000|2024-10-21 13:30:00|17.65|17.57|17.66|17.58|17.66|17.58|17.61|17.53|393
1729517700000|2024-10-21 13:35:00|||||||||106
1729518000000|2024-10-21 13:40:00|17.7|17.62|17.66|17.58|17.71|17.63|17.66|17.58|404
1729518300000|2024-10-21 13:45:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|5
1729518600000|2024-10-21 13:50:00|17.65|17.57|17.66|17.58|17.66|17.58|17.62|17.54|128
1729518900000|2024-10-21 13:55:00|||||||||421
1729519200000|2024-10-21 14:00:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|176
1729519500000|2024-10-21 14:05:00|||||||||34
1729519800000|2024-10-21 14:10:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|76
1729520100000|2024-10-21 14:15:00|||||||||12
1729520400000|2024-10-21 14:20:00|||||||||29
1729520700000|2024-10-21 14:25:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|172
1729521000000|2024-10-21 14:30:00|17.71|17.63|17.79|17.71|17.8|17.72|17.71|17.63|568
1729521300000|2024-10-21 14:35:00|17.75|17.67|17.75|17.67|17.75|17.67|17.71|17.63|250
1729521600000|2024-10-21 14:40:00|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|177
1729521900000|2024-10-21 14:45:00|17.81|17.73|17.83|17.75|17.93|17.85|17.8|17.72|831
1729522200000|2024-10-21 14:50:00|17.81|17.73|17.8|17.72|17.85|17.77|17.8|17.72|673
1729522500000|2024-10-21 14:55:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|139
1729522800000|2024-10-21 15:00:00|17.81|17.73|17.85|17.77|17.9|17.82|17.81|17.73|528
1729523100000|2024-10-21 15:05:00|17.86|17.78|18.02|17.94|18.05|17.97|17.85|17.77|363
1729523400000|2024-10-21 15:10:00|18.05|17.97|17.91|17.83|18.05|17.97|17.88|17.8|129
1729523700000|2024-10-21 15:15:00|17.95|17.87|18|17.92|18|17.92|17.91|17.83|253
1729524000000|2024-10-21 15:20:00|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|26
1729524300000|2024-10-21 15:25:00|18.05|17.97|18.1|18.02|18.1|18.02|18.01|17.93|361
1729524600000|2024-10-21 15:30:00|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|411
1729524900000|2024-10-21 15:35:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1729525200000|2024-10-21 15:40:00|18.11|18.03|18.1|18.02|18.15|18.07|18.1|18.02|115
1729525500000|2024-10-21 15:45:00|18.09|18.01|18.05|17.97|18.1|18.02|18.04|17.96|323
1729525800000|2024-10-21 15:50:00|18.04|17.96|18.05|17.97|18.09|18.01|18.04|17.96|81
1729526100000|2024-10-21 15:55:00|18.01|17.93|18.03|17.95|18.05|17.97|18.01|17.93|229
1729526400000|2024-10-21 16:00:00|18.05|17.97|18.01|17.93|18.05|17.97|18|17.92|23
1729526700000|2024-10-21 16:05:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|15
1729527000000|2024-10-21 16:10:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|10
1729527300000|2024-10-21 16:15:00|||||||||1
1729527600000|2024-10-21 16:20:00|||||||||5
1729527900000|2024-10-21 16:25:00|18.01|17.93|18|17.92|18.05|17.97|18|17.92|402
1729528500000|2024-10-21 16:35:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|61
1729528800000|2024-10-21 16:40:00|18|17.92|18.04|17.96|18.04|17.96|18|17.92|82
1729529400000|2024-10-21 16:50:00|18.05|17.97|17.95|17.87|18.05|17.97|17.95|17.87|131
1729529700000|2024-10-21 16:55:00|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|27
1729530300000|2024-10-21 17:05:00|17.93|17.85|17.9|17.82|17.95|17.87|17.9|17.82|13
1729530900000|2024-10-21 17:15:00|17.91|17.83|17.9|17.82|17.95|17.87|17.9|17.82|24
1729531200000|2024-10-21 17:20:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|50
1729531500000|2024-10-21 17:25:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|53
1729531800000|2024-10-21 17:30:00|||||||||1
1729532700000|2024-10-21 17:45:00|17.84|17.76|17.77|17.69|17.84|17.76|17.77|17.69|10
1729533000000|2024-10-21 17:50:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|23
1729533300000|2024-10-21 17:55:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|7
1729534500000|2024-10-21 18:15:00|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|5
1729534800000|2024-10-21 18:20:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|31
1729535100000|2024-10-21 18:25:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1729536300000|2024-10-21 18:45:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|10
1729536600000|2024-10-21 18:50:00|17.86|17.78|17.86|17.78|17.86|17.78|17.82|17.74|54
1729536900000|2024-10-21 18:55:00|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|14
1729537500000|2024-10-21 19:05:00|||||||||1
1729537800000|2024-10-21 19:10:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|3
1729538100000|2024-10-21 19:15:00|||||||||1
1729538400000|2024-10-21 19:20:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729538700000|2024-10-21 19:25:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|12
1729540200000|2024-10-21 19:50:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1729540500000|2024-10-21 19:55:00|17.86|17.78|17.96|17.88|17.96|17.88|17.85|17.77|52
1729556100000|2024-10-22 00:15:00|18|17.7|17.96|17.66|18.02|17.72|17.96|17.66|0
1729556400000|2024-10-22 00:20:00|17.98|17.68|17.96|17.66|17.98|17.68|17.96|17.66|0
1729557300000|2024-10-22 00:35:00|17.98|17.68|17.98|17.68|17.98|17.68|17.96|17.66|0
1729557600000|2024-10-22 00:40:00|17.96|17.66|17.98|17.68|17.98|17.68|17.96|17.66|0
1729557900000|2024-10-22 00:45:00|18|17.7|18.02|17.72|18.02|17.72|18|17.7|0
1729558200000|2024-10-22 00:50:00|18|17.7|18.02|17.72|18.02|17.72|18|17.7|0
1729558500000|2024-10-22 00:55:00|18.03|17.73|18.07|17.77|18.07|17.77|18.03|17.73|0
1729558800000|2024-10-22 01:00:00|18.05|17.75|18.07|17.77|18.07|17.77|18.05|17.75|0
1729559100000|2024-10-22 01:05:00|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1729559400000|2024-10-22 01:10:00|18.07|17.77|18.14|17.84|18.14|17.84|18.07|17.77|0
1729560600000|2024-10-22 01:30:00|18.09||18.09||18.09||18.09||0
1729560900000|2024-10-22 01:35:00|18.14||18.14||18.14||18.09||0
1729561200000|2024-10-22 01:40:00|18.09||18.14||18.14||18.09||0
1729563000000|2024-10-22 02:10:00|18.09||18.14||18.14||18.09||0
1729565700000|2024-10-22 02:55:00|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566000000|2024-10-22 03:00:00|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566300000|2024-10-22 03:05:00|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566600000|2024-10-22 03:10:00|18.15|17.85|18.15|17.85|18.15|17.85|18.14|17.84|0
1729566900000|2024-10-22 03:15:00|18.14|17.84|18.14|17.84|18.15|17.85|18.14|17.84|0
1729567200000|2024-10-22 03:20:00|18.07|17.82|18.01|17.93|18.07|17.93|18.01|17.82|0
1729567500000|2024-10-22 03:25:00|18.03|17.95|18.03|17.95|18.04|17.96|18.01|17.93|0
1729568400000|2024-10-22 03:40:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729570500000|2024-10-22 04:15:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1729571100000|2024-10-22 04:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729571400000|2024-10-22 04:30:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|11
1729572600000|2024-10-22 04:50:00|18.08|18|18.14|18.06|18.17|18.07|18.07|17.92|3
1729572900000|2024-10-22 04:55:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1729573200000|2024-10-22 05:00:00|18.12|18.04|18.18|17.93|18.23|18.1|18.12|17.93|6
1729573500000|2024-10-22 05:05:00|18.08|18|18.06|17.98|18.1|18.02|18.06|17.98|0
1729574100000|2024-10-22 05:15:00|18.04|17.96|18.04|17.96|18.05|17.97|18.02|17.94|4
1729574400000|2024-10-22 05:20:00|18.05|17.97|18.04|17.96|18.05|17.97|18.02|17.94|0
1729574700000|2024-10-22 05:25:00|18.05|17.97|18.04|17.96|18.05|17.97|18.02|17.94|0
1729575000000|2024-10-22 05:30:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575300000|2024-10-22 05:35:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575600000|2024-10-22 05:40:00|18.03|17.95|18.04|17.96|18.05|17.97|18.02|17.94|0
1729575900000|2024-10-22 05:45:00|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|0
1729576200000|2024-10-22 05:50:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|1
1729576500000|2024-10-22 05:55:00|18.13|18.05|18.18|18.1|18.18|18.1|18.11|18.03|32
1729576800000|2024-10-22 06:00:00|18.13|18.05|18.1|18.02|18.13|18.05|18.08|18|35
1729577100000|2024-10-22 06:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1729578300000|2024-10-22 06:25:00|||||||||5
1729578600000|2024-10-22 06:30:00|18.14|18.06|18.06|17.98|18.15|18.07|18.06|17.98|20
1729578900000|2024-10-22 06:35:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|33
1729579200000|2024-10-22 06:40:00|18.08|18|18.17|18.09|18.17|18.09|18.08|18|5
1729579500000|2024-10-22 06:45:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1729580100000|2024-10-22 06:55:00|18.12|18.04|18.08|18|18.13|18.05|18.06|17.98|47
1729580400000|2024-10-22 07:00:00|18.11|18.03|18.08|18|18.15|18.07|18.08|18|81
1729580700000|2024-10-22 07:05:00|18.11|18.03|18.03|17.95|18.13|18.05|18.03|17.95|25
1729581000000|2024-10-22 07:10:00|17.99|17.91|17.99|17.91|18.03|17.95|17.99|17.91|14
1729581300000|2024-10-22 07:15:00|17.98|17.9|17.94|17.86|17.99|17.91|17.94|17.86|50
1729581600000|2024-10-22 07:20:00|17.96|17.88|17.98|17.9|17.98|17.9|17.94|17.86|19
1729581900000|2024-10-22 07:25:00|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|20
1729582200000|2024-10-22 07:30:00|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|30
1729582500000|2024-10-22 07:35:00|17.9|17.82|17.85|17.77|17.92|17.84|17.85|17.77|128
1729582800000|2024-10-22 07:40:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|69
1729583100000|2024-10-22 07:45:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|4
1729583400000|2024-10-22 07:50:00|17.86|17.78|17.85|17.77|17.9|17.82|17.85|17.77|40
1729583700000|2024-10-22 07:55:00|17.86|17.78|17.86|17.78|17.9|17.82|17.85|17.77|2
1729584000000|2024-10-22 08:00:00|17.85|17.77|17.9|17.82|17.9|17.82|17.85|17.77|33
1729584300000|2024-10-22 08:05:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|17
1729584600000|2024-10-22 08:10:00|17.87|17.79|17.94|17.86|17.94|17.86|17.87|17.79|47
1729584900000|2024-10-22 08:15:00|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|64
1729585200000|2024-10-22 08:20:00|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|68
1729585500000|2024-10-22 08:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|382
1729585800000|2024-10-22 08:30:00|17.96|17.88|18.03|17.95|18.07|17.99|17.96|17.88|33
1729586100000|2024-10-22 08:35:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|12
1729586400000|2024-10-22 08:40:00|17.99|17.91|17.98|17.9|18.03|17.95|17.98|17.9|22
1729586700000|2024-10-22 08:45:00|17.96|17.88|17.98|17.9|17.99|17.91|17.94|17.86|9
1729587000000|2024-10-22 08:50:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|14
1729587300000|2024-10-22 08:55:00|17.98|17.9|18.07|17.99|18.07|17.99|17.98|17.9|35
1729587900000|2024-10-22 09:05:00|||||||||6
1729588200000|2024-10-22 09:10:00|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|26
1729588500000|2024-10-22 09:15:00|18.1|18.02|18.12|18.04|18.12|18.04|18.08|18|126
1729588800000|2024-10-22 09:20:00|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|129
1729589100000|2024-10-22 09:25:00|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|430
1729589400000|2024-10-22 09:30:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|165
1729589700000|2024-10-22 09:35:00|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|328
1729590000000|2024-10-22 09:40:00|18.19|18.11|18.26|18.18|18.26|18.18|18.17|18.09|212
1729590300000|2024-10-22 09:45:00|18.3|18.22|18.31|18.23|18.35|18.27|18.26|18.18|978
1729590600000|2024-10-22 09:50:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|53
1729590900000|2024-10-22 09:55:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|60
1729591200000|2024-10-22 10:00:00|18.24|18.16|18.26|18.18|18.27|18.19|18.22|18.14|225
1729591500000|2024-10-22 10:05:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|612
1729591800000|2024-10-22 10:10:00|18.29|18.21|18.22|18.14|18.31|18.23|18.22|18.14|33
1729592100000|2024-10-22 10:15:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|83
1729592400000|2024-10-22 10:20:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|6
1729592700000|2024-10-22 10:25:00|18.22|18.14|18.22|18.14|18.26|18.18|18.22|18.14|171
1729593000000|2024-10-22 10:30:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|89
1729593300000|2024-10-22 10:35:00|18.27|18.19|18.31|18.23|18.34|18.26|18.27|18.19|194
1729593600000|2024-10-22 10:40:00|18.32|18.24|18.26|18.18|18.34|18.26|18.26|18.18|151
1729593900000|2024-10-22 10:45:00|18.27|18.19|18.31|18.23|18.31|18.23|18.26|18.18|54
1729594200000|2024-10-22 10:50:00|18.29|18.21|18.34|18.26|18.34|18.26|18.26|18.18|58
1729594500000|2024-10-22 10:55:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|21
1729594800000|2024-10-22 11:00:00|18.29|18.21|18.25|18.17|18.3|18.22|18.25|18.17|8
1729595100000|2024-10-22 11:05:00|18.29|18.21|18.26|18.18|18.3|18.22|18.25|18.17|17
1729595400000|2024-10-22 11:10:00|18.27|18.19|18.22|18.14|18.3|18.22|18.22|18.14|314
1729595700000|2024-10-22 11:15:00|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|8
1729596000000|2024-10-22 11:20:00|18.21|18.13|18.2|18.12|18.22|18.14|18.2|18.12|9
1729596300000|2024-10-22 11:25:00|||||||||51
1729596600000|2024-10-22 11:30:00|||||||||15
1729596900000|2024-10-22 11:35:00|||||||||8
1729597200000|2024-10-22 11:40:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|131
1729597500000|2024-10-22 11:45:00|18.21|18.13|18.21|18.13|18.25|18.17|18.2|18.12|25
1729597800000|2024-10-22 11:50:00|18.2|18.12|18.2|18.12|18.21|18.13|18.18|18.1|27
1729598400000|2024-10-22 12:00:00|18.16|18.08|18.15|18.07|18.18|18.1|18.15|18.07|33
1729598700000|2024-10-22 12:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1729599000000|2024-10-22 12:10:00|18.13|18.05|18.15|18.07|18.15|18.07|18.11|18.03|27
1729599300000|2024-10-22 12:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|52
1729599600000|2024-10-22 12:20:00|18.08|18|18.06|17.98|18.11|18.03|18.06|17.98|48
1729599900000|2024-10-22 12:25:00|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|52
1729600200000|2024-10-22 12:30:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|19
1729600500000|2024-10-22 12:35:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|181
1729600800000|2024-10-22 12:40:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|18
1729601100000|2024-10-22 12:45:00|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|40
1729601400000|2024-10-22 12:50:00|||||||||24
1729601700000|2024-10-22 12:55:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|10
1729602000000|2024-10-22 13:00:00|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|92
1729602300000|2024-10-22 13:05:00|18.2|18.12|18.2|18.12|18.2|18.12|18.16|18.08|62
1729602600000|2024-10-22 13:10:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1729602900000|2024-10-22 13:15:00|||||||||30
1729603200000|2024-10-22 13:20:00|18.13|18.05|18.11|18.03|18.15|18.07|18.11|18.03|155
1729603500000|2024-10-22 13:25:00|18.15|18.07|18.15|18.07|18.15|18.07|18.11|18.03|67
1729603800000|2024-10-22 13:30:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|122
1729604100000|2024-10-22 13:35:00|18.13|18.05|18.15|18.07|18.2|18.12|18.11|18.03|127
1729604400000|2024-10-22 13:40:00|18.13|18.05|18.15|18.07|18.15|18.07|18.06|17.98|183
1729604700000|2024-10-22 13:45:00|18.13|18.05|18.11|18.03|18.15|18.07|18.06|17.98|81
1729605000000|2024-10-22 13:50:00|18.13|18.05|18.15|18.07|18.2|18.12|18.11|18.03|297
1729605300000|2024-10-22 13:55:00|18.16|18.08|18.18|18.1|18.25|18.17|18.16|18.08|268
1729605600000|2024-10-22 14:00:00|18.2|18.12|18.25|18.17|18.25|18.17|18.16|18.08|182
1729605900000|2024-10-22 14:05:00|18.23|18.15|18.25|18.17|18.25|18.17|18.16|18.08|144
1729606200000|2024-10-22 14:10:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|24
1729606500000|2024-10-22 14:15:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|21
1729606800000|2024-10-22 14:20:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|232
1729607100000|2024-10-22 14:25:00|18.27|18.19|18.29|18.21|18.29|18.21|18.25|18.17|48
1729607400000|2024-10-22 14:30:00|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|307
1729607700000|2024-10-22 14:35:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|316
1729608000000|2024-10-22 14:40:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|196
1729608300000|2024-10-22 14:45:00|18.18|18.1|18.18|18.1|18.2|18.12|18.16|18.08|348
1729608600000|2024-10-22 14:50:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|85
1729608900000|2024-10-22 14:55:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|74
1729609200000|2024-10-22 15:00:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|63
1729609500000|2024-10-22 15:05:00|||||||||60
1729609800000|2024-10-22 15:10:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1729610100000|2024-10-22 15:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.07|17.99|331
1729610400000|2024-10-22 15:20:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|578
1729610700000|2024-10-22 15:25:00|18.17|18.09|18.17|18.09|18.21|18.13|18.16|18.08|731
1729611000000|2024-10-22 15:30:00|18.16|18.08|18.12|18.04|18.16|18.08|18.11|18.03|78
1729611300000|2024-10-22 15:35:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|100
1729611600000|2024-10-22 15:40:00|18.09|18.01|18.11|18.03|18.12|18.04|18.09|18.01|72
1729611900000|2024-10-22 15:45:00|18.12|18.04|18.16|18.08|18.16|18.08|18.11|18.03|54
1729612500000|2024-10-22 15:55:00|||||||||11
1729612800000|2024-10-22 16:00:00|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|142
1729613100000|2024-10-22 16:05:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|61
1729614300000|2024-10-22 16:25:00|18.25|18.17|18.26|18.18|18.26|18.18|18.23|18.15|13
1729614600000|2024-10-22 16:30:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|35
1729614900000|2024-10-22 16:35:00|18.22|18.14|18.21|18.13|18.26|18.18|18.21|18.13|31
1729615200000|2024-10-22 16:40:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|53
1729615500000|2024-10-22 16:45:00|18.12|18.04|18.12|18.04|18.17|18.09|18.12|18.04|303
1729616700000|2024-10-22 17:05:00|18.13|18.05|18.12|18.04|18.17|18.09|18.12|18.04|194
1729617000000|2024-10-22 17:10:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|1
1729618200000|2024-10-22 17:30:00|18.08|18|18.08|18|18.08|18|18.08|18|83
1729618500000|2024-10-22 17:35:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729618800000|2024-10-22 17:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|195
1729619100000|2024-10-22 17:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|75
1729619400000|2024-10-22 17:50:00|||||||||52
1729620000000|2024-10-22 18:00:00|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|16
1729620300000|2024-10-22 18:05:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|21
1729620600000|2024-10-22 18:10:00|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|19
1729620900000|2024-10-22 18:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|44
1729621200000|2024-10-22 18:20:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|3
1729621800000|2024-10-22 18:30:00|18.08|18|18.03|17.95|18.08|18|18.03|17.95|41
1729623000000|2024-10-22 18:50:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|3
1729623300000|2024-10-22 18:55:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|5
1729623600000|2024-10-22 19:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|43
1729623900000|2024-10-22 19:05:00|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|17
1729624200000|2024-10-22 19:10:00|||||||||22
1729625100000|2024-10-22 19:25:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|20
1729625400000|2024-10-22 19:30:00|||||||||22
1729625700000|2024-10-22 19:35:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|13
1729626000000|2024-10-22 19:40:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1729626300000|2024-10-22 19:45:00|||||||||10
1729626600000|2024-10-22 19:50:00|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|26
1729626900000|2024-10-22 19:55:00|17.75|17.67|17.85|17.77|17.85|17.77|17.75|17.67|178
1729642500000|2024-10-23 00:15:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1729642800000|2024-10-23 00:20:00|17.8|17.72|17.8|17.72|17.84|17.76|17.8|17.72|1
1729643100000|2024-10-23 00:25:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|4
1729644900000|2024-10-23 00:55:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|2
1729646400000|2024-10-23 01:20:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1729647300000|2024-10-23 01:35:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1729647600000|2024-10-23 01:40:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1729647900000|2024-10-23 01:45:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1729648500000|2024-10-23 01:55:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729649100000|2024-10-23 02:05:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|2
1729649400000|2024-10-23 02:10:00|17.76|17.68|17.75|17.67|17.77|17.69|17.75|17.67|2
1729649700000|2024-10-23 02:15:00|17.78|17.7|17.8|17.72|17.8|17.72|17.75|17.67|67
1729650000000|2024-10-23 02:20:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1729650300000|2024-10-23 02:25:00|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1729650600000|2024-10-23 02:30:00|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|0
1729650900000|2024-10-23 02:35:00|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|1
1729651200000|2024-10-23 02:40:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1729651800000|2024-10-23 02:50:00|17.8|17.72|17.84|17.76|17.84|17.76|17.8|17.72|1
1729652100000|2024-10-23 02:55:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729653300000|2024-10-23 03:15:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1729654200000|2024-10-23 03:30:00|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|1
1729656300000|2024-10-23 04:05:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1729656600000|2024-10-23 04:10:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1729657500000|2024-10-23 04:25:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1729657800000|2024-10-23 04:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729658400000|2024-10-23 04:40:00|18.05|17.97|18.07|17.99|18.09|18.01|18.05|17.97|2
1729658700000|2024-10-23 04:45:00|18.01|17.93|18.07|17.99|18.22|18.04|18.01|17.91|12
1729659300000|2024-10-23 04:55:00|||||||||1
1729659900000|2024-10-23 05:05:00|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|2
1729660500000|2024-10-23 05:15:00|18|17.92|18|17.92|18.02|17.94|18|17.92|2
1729660800000|2024-10-23 05:20:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1729661100000|2024-10-23 05:25:00|17.98|17.9|18.02|17.94|18.02|17.94|17.98|17.9|3
1729661400000|2024-10-23 05:30:00|18.05|17.97|18.07|17.99|18.07|17.99|18.04|17.96|0
1729661700000|2024-10-23 05:35:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|2
1729662000000|2024-10-23 05:40:00|18.13|17.88|18.02|17.94|18.13|17.94|18.02|17.88|0
1729662300000|2024-10-23 05:45:00|18.13|17.88|18.03|17.95|18.14|17.99|18.02|17.88|3
1729662600000|2024-10-23 05:50:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|0
1729662900000|2024-10-23 05:55:00|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1729663200000|2024-10-23 06:00:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|43
1729663500000|2024-10-23 06:05:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1729663800000|2024-10-23 06:10:00|18|17.92|18.04|17.96|18.04|17.96|17.99|17.91|50
1729665000000|2024-10-23 06:30:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|34
1729665300000|2024-10-23 06:35:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|196
1729665900000|2024-10-23 06:45:00|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|5
1729666200000|2024-10-23 06:50:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|1
1729666500000|2024-10-23 06:55:00|18.1|18.02|18.15|18.07|18.17|18.09|18.1|18.02|18
1729666800000|2024-10-23 07:00:00|18.13|18.05|17.95|17.87|18.13|18.05|17.9|17.82|376
1729667100000|2024-10-23 07:05:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|137
1729667400000|2024-10-23 07:10:00|17.92|17.84|17.93|17.85|17.97|17.89|17.92|17.84|229
1729667700000|2024-10-23 07:15:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|41
1729668000000|2024-10-23 07:20:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|23
1729668300000|2024-10-23 07:25:00|17.93|17.85|17.97|17.89|17.97|17.89|17.92|17.84|17
1729668600000|2024-10-23 07:30:00|18|17.92|18.02|17.94|18.02|17.94|17.98|17.9|105
1729668900000|2024-10-23 07:35:00|18|17.92|17.97|17.89|18.02|17.94|17.97|17.89|23
1729669200000|2024-10-23 07:40:00|17.99|17.91|17.98|17.9|18.02|17.94|17.98|17.9|121
1729669500000|2024-10-23 07:45:00|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|26
1729669800000|2024-10-23 07:50:00|18.02|17.94|18.02|17.94|18.02|17.94|17.97|17.89|28
1729670400000|2024-10-23 08:00:00|18|17.92|18|17.92|18.02|17.94|17.98|17.9|17
1729670700000|2024-10-23 08:05:00|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|1
1729671000000|2024-10-23 08:10:00|17.98|17.9|17.98|17.9|18.02|17.94|17.97|17.89|32
1729671300000|2024-10-23 08:15:00|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|8
1729671600000|2024-10-23 08:20:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|31
1729671900000|2024-10-23 08:25:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729672200000|2024-10-23 08:30:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|4
1729672500000|2024-10-23 08:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|175
1729672800000|2024-10-23 08:40:00|17.98|17.9|18.02|17.94|18.02|17.94|17.97|17.89|136
1729673400000|2024-10-23 08:50:00|||||||||1
1729673700000|2024-10-23 08:55:00|||||||||8
1729674000000|2024-10-23 09:00:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|15
1729674300000|2024-10-23 09:05:00|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|50
1729674600000|2024-10-23 09:10:00|||||||||27
1729674900000|2024-10-23 09:15:00|17.98|17.9|17.95|17.87|18|17.92|17.93|17.85|226
1729675200000|2024-10-23 09:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.93|17.85|10
1729675500000|2024-10-23 09:25:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1729675800000|2024-10-23 09:30:00|||||||||1
1729676100000|2024-10-23 09:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1729676400000|2024-10-23 09:40:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|2
1729676700000|2024-10-23 09:45:00|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|58
1729677000000|2024-10-23 09:50:00|||||||||4
1729677300000|2024-10-23 09:55:00|||||||||9
1729677600000|2024-10-23 10:00:00|17.96|17.88|17.97|17.89|18.01|17.93|17.96|17.88|178
1729677900000|2024-10-23 10:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729678200000|2024-10-23 10:10:00|||||||||8
1729678500000|2024-10-23 10:15:00|||||||||6
1729678800000|2024-10-23 10:20:00|||||||||9
1729679100000|2024-10-23 10:25:00|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|214
1729679400000|2024-10-23 10:30:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|147
1729679700000|2024-10-23 10:35:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|131
1729680000000|2024-10-23 10:40:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|250
1729680300000|2024-10-23 10:45:00|||||||||2
1729680900000|2024-10-23 10:55:00|18.06|17.98|18.06|17.98|18.08|18|18.05|17.97|38
1729681500000|2024-10-23 11:05:00|18.01|17.93|18.02|17.94|18.03|17.95|18.01|17.93|295
1729681800000|2024-10-23 11:10:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|73
1729682100000|2024-10-23 11:15:00|||||||||2
1729682400000|2024-10-23 11:20:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|7
1729682700000|2024-10-23 11:25:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1729683000000|2024-10-23 11:30:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|35
1729683300000|2024-10-23 11:35:00|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|35
1729683600000|2024-10-23 11:40:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|43
1729683900000|2024-10-23 11:45:00|17.99|17.91|17.97|17.89|18.01|17.93|17.97|17.89|5
1729684500000|2024-10-23 11:55:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|4
1729684800000|2024-10-23 12:00:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1729685100000|2024-10-23 12:05:00|17.99|17.91|18.06|17.98|18.06|17.98|17.97|17.89|151
1729685400000|2024-10-23 12:10:00|18.04|17.96|18.01|17.93|18.06|17.98|18.01|17.93|25
1729685700000|2024-10-23 12:15:00|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|107
1729686000000|2024-10-23 12:20:00|||||||||9
1729686300000|2024-10-23 12:25:00|||||||||18
1729686600000|2024-10-23 12:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|198
1729686900000|2024-10-23 12:35:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|40
1729687200000|2024-10-23 12:40:00|18.04|17.96|18.01|17.93|18.06|17.98|18.01|17.93|13
1729687500000|2024-10-23 12:45:00|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|382
1729687800000|2024-10-23 12:50:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|21
1729688100000|2024-10-23 12:55:00|18.08|18|18.06|17.98|18.09|18.01|18.06|17.98|195
1729688400000|2024-10-23 13:00:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|37
1729689000000|2024-10-23 13:10:00|||||||||8
1729689300000|2024-10-23 13:15:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|3
1729689600000|2024-10-23 13:20:00|18.05|17.97|18.04|17.96|18.06|17.98|18.04|17.96|77
1729689900000|2024-10-23 13:25:00|||||||||6
1729690200000|2024-10-23 13:30:00|17.99|17.91|18.04|17.96|18.05|17.97|17.99|17.91|303
1729690500000|2024-10-23 13:35:00|18.01|17.93|18.01|17.93|18.04|17.96|18.01|17.93|61
1729690800000|2024-10-23 13:40:00|18.02|17.94|18.04|17.96|18.09|18.01|18.01|17.93|323
1729691100000|2024-10-23 13:45:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|225
1729691400000|2024-10-23 13:50:00|18.04|17.96|17.96|17.88|18.04|17.96|17.96|17.88|250
1729691700000|2024-10-23 13:55:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|59
1729692000000|2024-10-23 14:00:00|17.99|17.91|17.99|17.91|17.99|17.91|17.94|17.86|127
1729692300000|2024-10-23 14:05:00|17.97|17.89|17.99|17.91|18.04|17.96|17.96|17.88|382
1729692600000|2024-10-23 14:10:00|18.01|17.93|17.99|17.91|18.01|17.93|17.94|17.86|177
1729692900000|2024-10-23 14:15:00|17.96|17.88|18.01|17.93|18.04|17.96|17.96|17.88|471
1729693200000|2024-10-23 14:20:00|18.02|17.94|18.01|17.93|18.04|17.96|17.99|17.91|102
1729693500000|2024-10-23 14:25:00|18|17.92|17.96|17.88|18.01|17.93|17.91|17.83|580
1729693800000|2024-10-23 14:30:00|17.94|17.86|17.92|17.84|17.96|17.88|17.92|17.84|65
1729694100000|2024-10-23 14:35:00|17.96|17.88|17.94|17.86|17.96|17.88|17.92|17.84|141
1729694400000|2024-10-23 14:40:00|17.92|17.84|17.94|17.86|17.95|17.87|17.92|17.84|23
1729694700000|2024-10-23 14:45:00|17.95|17.87|17.92|17.84|17.95|17.87|17.9|17.82|133
1729695000000|2024-10-23 14:50:00|17.95|17.87|18.04|17.96|18.04|17.96|17.95|17.87|403
1729695300000|2024-10-23 14:55:00|18.07|17.99|18.13|18.05|18.13|18.05|18.07|17.99|813
1729695600000|2024-10-23 15:00:00|18.15|18.07|18.08|18|18.15|18.07|18.08|18|566
1729695900000|2024-10-23 15:05:00|18.12|18.04|18.13|18.05|18.15|18.07|18.12|18.04|30
1729696200000|2024-10-23 15:10:00|18.18|18.1|18.25|18.17|18.28|18.2|18.13|18.05|361
1729696500000|2024-10-23 15:15:00|18.24|18.16|18.28|18.2|18.28|18.2|18.23|18.15|115
1729696800000|2024-10-23 15:20:00|18.26|18.18|18.19|18.11|18.28|18.2|18.18|18.1|208
1729697100000|2024-10-23 15:25:00|18.21|18.13|18.28|18.2|18.28|18.2|18.21|18.13|466
1729697400000|2024-10-23 15:30:00|||||||||16
1729697700000|2024-10-23 15:35:00|18.24|18.16|18.19|18.11|18.28|18.2|18.19|18.11|49
1729698000000|2024-10-23 15:40:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|113
1729698600000|2024-10-23 15:50:00|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|32
1729698900000|2024-10-23 15:55:00|18.21|18.13|18.16|18.08|18.21|18.13|18.14|18.06|27
1729699200000|2024-10-23 16:00:00|18.18|18.1|18.28|18.2|18.28|18.2|18.18|18.1|142
1729699500000|2024-10-23 16:05:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|35
1729699800000|2024-10-23 16:10:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|133
1729700100000|2024-10-23 16:15:00|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|96
1729700400000|2024-10-23 16:20:00|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|60
1729700700000|2024-10-23 16:25:00|18.37|18.29|18.42|18.34|18.45|18.37|18.37|18.29|165
1729701000000|2024-10-23 16:30:00|18.47|18.39|18.42|18.34|18.47|18.39|18.37|18.29|146
1729701300000|2024-10-23 16:35:00|18.38|18.3|18.33|18.25|18.38|18.3|18.32|18.24|24
1729701600000|2024-10-23 16:40:00|18.28|18.2|18.32|18.24|18.33|18.25|18.28|18.2|59
1729701900000|2024-10-23 16:45:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|107
1729702200000|2024-10-23 16:50:00|18.19|18.11|18.37|18.29|18.37|18.29|18.19|18.11|76
1729702500000|2024-10-23 16:55:00|18.33|18.25|18.42|18.34|18.42|18.34|18.32|18.24|34
1729702800000|2024-10-23 17:00:00|18.43|18.35|18.5|18.42|18.5|18.42|18.42|18.34|68
1729703100000|2024-10-23 17:05:00|18.47|18.39|18.47|18.39|18.5|18.42|18.42|18.34|76
1729703400000|2024-10-23 17:10:00|18.5|18.42|18.55|18.47|18.55|18.47|18.48|18.4|33
1729703700000|2024-10-23 17:15:00|18.57|18.49|18.55|18.47|18.6|18.52|18.54|18.46|359
1729704000000|2024-10-23 17:20:00|18.51|18.43|18.59|18.51|18.59|18.51|18.5|18.42|41
1729704300000|2024-10-23 17:25:00|18.55|18.47|18.5|18.42|18.59|18.51|18.5|18.42|30
1729704600000|2024-10-23 17:30:00|18.51|18.43|18.59|18.51|18.62|18.54|18.5|18.42|4
1729704900000|2024-10-23 17:35:00|18.6|18.52|18.59|18.51|18.64|18.56|18.55|18.47|23
1729705200000|2024-10-23 17:40:00|18.57|18.49|18.5|18.42|18.59|18.51|18.5|18.42|26
1729705500000|2024-10-23 17:45:00|18.54|18.46|18.5|18.42|18.55|18.47|18.46|18.38|26
1729705800000|2024-10-23 17:50:00|18.48|18.4|18.55|18.47|18.55|18.47|18.48|18.4|10
1729706100000|2024-10-23 17:55:00|18.6|18.52|18.6|18.52|18.6|18.52|18.55|18.47|89
1729706400000|2024-10-23 18:00:00|18.62|18.54|18.68|18.6|18.69|18.61|18.62|18.54|246
1729706700000|2024-10-23 18:05:00|18.64|18.56|18.63|18.55|18.73|18.65|18.63|18.55|262
1729707000000|2024-10-23 18:10:00|18.64|18.56|18.68|18.6|18.69|18.61|18.64|18.56|158
1729707300000|2024-10-23 18:15:00|18.72|18.64|18.76|18.68|18.81|18.73|18.72|18.64|292
1729707600000|2024-10-23 18:20:00|18.73|18.65|18.63|18.55|18.76|18.68|18.58|18.5|166
1729707900000|2024-10-23 18:25:00|18.61|18.53|18.59|18.51|18.61|18.53|18.54|18.46|27
1729708200000|2024-10-23 18:30:00|18.61|18.53|18.49|18.41|18.63|18.55|18.45|18.37|61
1729708500000|2024-10-23 18:35:00|18.47|18.39|18.47|18.39|18.49|18.41|18.44|18.36|64
1729708800000|2024-10-23 18:40:00|18.49|18.41|18.45|18.37|18.49|18.41|18.4|18.32|61
1729709100000|2024-10-23 18:45:00|18.43|18.35|18.4|18.32|18.43|18.35|18.36|18.28|71
1729709400000|2024-10-23 18:50:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729709700000|2024-10-23 18:55:00|18.36|18.28|18.36|18.28|18.4|18.32|18.36|18.28|29
1729710000000|2024-10-23 19:00:00|18.38|18.3|18.4|18.32|18.4|18.32|18.35|18.27|4
1729710300000|2024-10-23 19:05:00|18.42|18.34|18.45|18.37|18.46|18.38|18.4|18.32|17
1729710600000|2024-10-23 19:10:00|18.41|18.33|18.45|18.37|18.5|18.42|18.41|18.33|4
1729710900000|2024-10-23 19:15:00|18.43|18.35|18.4|18.32|18.45|18.37|18.4|18.32|4
1729711200000|2024-10-23 19:20:00|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|5
1729711500000|2024-10-23 19:25:00|18.41|18.33|18.4|18.32|18.45|18.37|18.36|18.28|19
1729711800000|2024-10-23 19:30:00|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|3
1729712100000|2024-10-23 19:35:00|18.43|18.35|18.36|18.28|18.43|18.35|18.36|18.28|9
1729712400000|2024-10-23 19:40:00|18.38|18.3|18.4|18.32|18.4|18.32|18.36|18.28|2
1729712700000|2024-10-23 19:45:00|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|46
1729713000000|2024-10-23 19:50:00|18.38|18.3|18.45|18.37|18.45|18.37|18.38|18.3|18
1729713300000|2024-10-23 19:55:00|18.43|18.35|18.51|18.43|18.51|18.43|18.4|18.32|39
1729728900000|2024-10-24 00:15:00|18.58|18.28|18.64|18.34|18.65|18.35|18.58|18.28|0
1729729200000|2024-10-24 00:20:00|18.66|18.36|18.73|18.43|18.78|18.53|18.33|18.03|0
1729729500000|2024-10-24 00:25:00|18.77|18.47|18.53|18.45|18.78|18.56|18.53|18.42|0
1729730100000|2024-10-24 00:35:00|18.6|18.35|18.49|18.41|18.6|18.43|18.49|18.35|0
1729730400000|2024-10-24 00:40:00|18.44|18.36|18.61|18.31|18.61|18.36|18.41|18.27|1
1729730700000|2024-10-24 00:45:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1729731000000|2024-10-24 00:50:00|18.61|18.31|18.64|18.39|18.64|18.46|18.44|18.3|13
1729731300000|2024-10-24 00:55:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1729731600000|2024-10-24 01:00:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729732500000|2024-10-24 01:15:00|18.52|18.44|18.57|18.49|18.68|18.49|18.52|18.43|8
1729732800000|2024-10-24 01:20:00|18.53|18.45|18.58|18.5|18.69|18.51|18.53|18.44|4
1729733100000|2024-10-24 01:25:00|18.68|18.43|18.59|18.51|18.69|18.51|18.58|18.43|0
1729733400000|2024-10-24 01:30:00|18.57|18.49|18.54|18.46|18.59|18.51|18.54|18.46|0
1729733700000|2024-10-24 01:35:00|18.64|18.39|18.64|18.39|18.64|18.46|18.54|18.39|0
1729734000000|2024-10-24 01:40:00|18.54|18.46|18.64|18.39|18.64|18.46|18.54|18.39|0
1729734600000|2024-10-24 01:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729734900000|2024-10-24 01:55:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729737300000|2024-10-24 02:35:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1729738200000|2024-10-24 02:50:00|18.53|18.28|18.43|18.35|18.59|18.35|18.43|18.28|0
1729740000000|2024-10-24 03:20:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729740900000|2024-10-24 03:35:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729742700000|2024-10-24 04:05:00|18.57|18.3|18.56|18.31|18.57|18.31|18.55|18.3|9
1729744200000|2024-10-24 04:30:00|18.57|18.32|18.57|18.32|18.57|18.38|18.45|18.32|16
1729744500000|2024-10-24 04:35:00|18.56|18.31|18.57|18.32|18.57|18.32|18.56|18.31|0
1729744800000|2024-10-24 04:40:00|18.47|18.39|18.57|18.32|18.57|18.39|18.47|18.32|0
1729745100000|2024-10-24 04:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729746900000|2024-10-24 05:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|2
1729747200000|2024-10-24 05:20:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1729747500000|2024-10-24 05:25:00|18.4|18.32|18.35|18.27|18.4|18.32|18.35|18.27|12
1729747800000|2024-10-24 05:30:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|3
1729748700000|2024-10-24 05:45:00|18.28|18.2|18.39|18.14|18.39|18.2|18.28|18.13|0
1729749000000|2024-10-24 05:50:00|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|1
1729749600000|2024-10-24 06:00:00|18.26|18.18|18.18|18.1|18.26|18.18|18.18|18.1|39
1729749900000|2024-10-24 06:05:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|7
1729750200000|2024-10-24 06:10:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|26
1729750500000|2024-10-24 06:15:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1729750800000|2024-10-24 06:20:00|18.23|18.15|18.23|18.15|18.27|18.19|18.23|18.15|20
1729751100000|2024-10-24 06:25:00|||||||||9
1729751400000|2024-10-24 06:30:00|18.18|18.1|18.18|18.1|18.19|18.11|18.14|18.06|61
1729751700000|2024-10-24 06:35:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|4
1729752000000|2024-10-24 06:40:00|18.15|18.07|18.19|18.11|18.19|18.11|18.14|18.06|7
1729752300000|2024-10-24 06:45:00|||||||||18
1729752900000|2024-10-24 06:55:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|22
1729753200000|2024-10-24 07:00:00|18.23|18.15|18.14|18.06|18.24|18.16|18.14|18.06|64
1729753500000|2024-10-24 07:05:00|18.15|18.07|18.19|18.11|18.19|18.11|18.14|18.06|164
1729753800000|2024-10-24 07:10:00|18.18|18.1|18.14|18.06|18.19|18.11|18.1|18.02|60
1729754100000|2024-10-24 07:15:00|18.12|18.04|18.14|18.06|18.19|18.11|18.1|18.02|115
1729754400000|2024-10-24 07:20:00|18.15|18.07|18.14|18.06|18.19|18.11|18.14|18.06|23
1729754700000|2024-10-24 07:25:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|41
1729755000000|2024-10-24 07:30:00|18.14|18.06|18.14|18.06|18.19|18.11|18.1|18.02|114
1729755300000|2024-10-24 07:35:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|23
1729755600000|2024-10-24 07:40:00|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|9
1729755900000|2024-10-24 07:45:00|18.12|18.04|18.1|18.02|18.14|18.06|18.09|18.01|45
1729756200000|2024-10-24 07:50:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|22
1729756500000|2024-10-24 07:55:00|18.09|18.01|18.09|18.01|18.1|18.02|18.05|17.97|44
1729756800000|2024-10-24 08:00:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|20
1729757100000|2024-10-24 08:05:00|||||||||8
1729757400000|2024-10-24 08:10:00|18.09|18.01|18.01|17.93|18.09|18.01|18.01|17.93|19
1729757700000|2024-10-24 08:15:00|18|17.92|18|17.92|18|17.92|18|17.92|20
1729758000000|2024-10-24 08:20:00|||||||||11
1729758300000|2024-10-24 08:25:00|||||||||36
1729758600000|2024-10-24 08:30:00|||||||||12
1729758900000|2024-10-24 08:35:00|||||||||10
1729759200000|2024-10-24 08:40:00|18.01|17.93|18.04|17.96|18.05|17.97|18.01|17.93|10
1729759500000|2024-10-24 08:45:00|18.05|17.97|18.04|17.96|18.09|18.01|18.04|17.96|31
1729759800000|2024-10-24 08:50:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|27
1729760100000|2024-10-24 08:55:00|||||||||4
1729760400000|2024-10-24 09:00:00|||||||||6
1729760700000|2024-10-24 09:05:00|||||||||4
1729761000000|2024-10-24 09:10:00|18|17.92|18.04|17.96|18.04|17.96|18|17.92|175
1729761300000|2024-10-24 09:15:00|18.02|17.94|18|17.92|18.04|17.96|18|17.92|41
1729761600000|2024-10-24 09:20:00|||||||||5
1729761900000|2024-10-24 09:25:00|||||||||27
1729762200000|2024-10-24 09:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|32
1729762500000|2024-10-24 09:35:00|||||||||7
1729762800000|2024-10-24 09:40:00|||||||||266
1729763100000|2024-10-24 09:45:00|18.05|17.97|18.07|17.99|18.09|18.01|18.05|17.97|32
1729763400000|2024-10-24 09:50:00|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|140
1729763700000|2024-10-24 09:55:00|||||||||5
1729764000000|2024-10-24 10:00:00|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|9
1729764300000|2024-10-24 10:05:00|||||||||49
1729764600000|2024-10-24 10:10:00|||||||||8
1729764900000|2024-10-24 10:15:00|||||||||5
1729765200000|2024-10-24 10:20:00|18|17.92|18|17.92|18|17.92|18|17.92|33
1729765500000|2024-10-24 10:25:00|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|51
1729765800000|2024-10-24 10:30:00|||||||||6
1729766100000|2024-10-24 10:35:00|||||||||4
1729766400000|2024-10-24 10:40:00|||||||||2
1729766700000|2024-10-24 10:45:00|18|17.92|18|17.92|18|17.92|18|17.92|8
1729767000000|2024-10-24 10:50:00|17.99|17.91|18|17.92|18.04|17.96|17.99|17.91|86
1729767300000|2024-10-24 10:55:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|2
1729767600000|2024-10-24 11:00:00|||||||||5
1729767900000|2024-10-24 11:05:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|10
1729768200000|2024-10-24 11:10:00|||||||||4
1729768500000|2024-10-24 11:15:00|18|17.92|18|17.92|18|17.92|18|17.92|3
1729768800000|2024-10-24 11:20:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|6
1729769100000|2024-10-24 11:25:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|6
1729769400000|2024-10-24 11:30:00|||||||||174
1729769700000|2024-10-24 11:35:00|||||||||5
1729770000000|2024-10-24 11:40:00|||||||||3
1729770300000|2024-10-24 11:45:00|||||||||3
1729770600000|2024-10-24 11:50:00|17.91|17.83|17.91|17.83|17.95|17.87|17.91|17.83|10
1729770900000|2024-10-24 11:55:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|5
1729771200000|2024-10-24 12:00:00|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|96
1729771500000|2024-10-24 12:05:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|55
1729771800000|2024-10-24 12:10:00|17.96|17.88|17.96|17.88|18|17.92|17.95|17.87|24
1729772100000|2024-10-24 12:15:00|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|5
1729772400000|2024-10-24 12:20:00|||||||||7
1729772700000|2024-10-24 12:25:00|||||||||9
1729773000000|2024-10-24 12:30:00|17.93|17.85|17.95|17.87|17.95|17.87|17.91|17.83|21
1729773300000|2024-10-24 12:35:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|31
1729773600000|2024-10-24 12:40:00|17.96|17.88|17.95|17.87|18|17.92|17.95|17.87|81
1729773900000|2024-10-24 12:45:00|17.96|17.88|17.96|17.88|18|17.92|17.95|17.87|18
1729774200000|2024-10-24 12:50:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|11
1729774500000|2024-10-24 12:55:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1729774800000|2024-10-24 13:00:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|41
1729775100000|2024-10-24 13:05:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|48
1729775700000|2024-10-24 13:15:00|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|97
1729776000000|2024-10-24 13:20:00|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|8
1729776300000|2024-10-24 13:25:00|17.96|17.88|18|17.92|18|17.92|17.95|17.87|101
1729776600000|2024-10-24 13:30:00|18.01|17.93|18.1|18.02|18.13|18.05|18|17.92|167
1729776900000|2024-10-24 13:35:00|18.08|18|18.05|17.97|18.13|18.05|18.05|17.97|50
1729777200000|2024-10-24 13:40:00|18.06|17.98|18.08|18|18.08|18|18.05|17.97|75
1729777500000|2024-10-24 13:45:00|18.09|18.01|18.13|18.05|18.15|18.07|18.09|18.01|122
1729777800000|2024-10-24 13:50:00|18.14|18.06|18.08|18|18.15|18.07|18.08|18|68
1729778100000|2024-10-24 13:55:00|18.05|17.97|18.1|18.02|18.11|18.03|18.05|17.97|210
1729778400000|2024-10-24 14:00:00|18.09|18.01|18.08|18|18.13|18.05|18.05|17.97|259
1729778700000|2024-10-24 14:05:00|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|36
1729779000000|2024-10-24 14:10:00|18.11|18.03|18.13|18.05|18.13|18.05|18.08|18|34
1729779300000|2024-10-24 14:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|109
1729779600000|2024-10-24 14:20:00|18.2|18.12|18.13|18.05|18.22|18.14|18.13|18.05|250
1729779900000|2024-10-24 14:25:00|18.1|18.02|18.15|18.07|18.18|18.1|18.1|18.02|80
1729780200000|2024-10-24 14:30:00|18.13|18.05|18.15|18.07|18.18|18.1|18.13|18.05|120
1729780500000|2024-10-24 14:35:00|18.16|18.08|18.15|18.07|18.16|18.08|18.14|18.06|23
1729780800000|2024-10-24 14:40:00|18.16|18.08|18.23|18.15|18.23|18.15|18.16|18.08|66
1729781100000|2024-10-24 14:45:00|18.27|18.19|18.28|18.2|18.33|18.25|18.23|18.15|344
1729781400000|2024-10-24 14:50:00|18.32|18.24|18.33|18.25|18.37|18.29|18.32|18.24|88
1729781700000|2024-10-24 14:55:00|18.31|18.23|18.29|18.21|18.31|18.23|18.28|18.2|195
1729782000000|2024-10-24 15:00:00|18.28|18.2|18.42|18.34|18.42|18.34|18.28|18.2|232
1729782300000|2024-10-24 15:05:00|18.43|18.35|18.38|18.3|18.47|18.39|18.37|18.29|336
1729782600000|2024-10-24 15:10:00|18.33|18.25|18.28|18.2|18.37|18.29|18.28|18.2|268
1729782900000|2024-10-24 15:15:00|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|215
1729783200000|2024-10-24 15:20:00|18.38|18.3|18.43|18.35|18.47|18.39|18.36|18.28|290
1729783500000|2024-10-24 15:25:00|18.42|18.34|18.43|18.35|18.47|18.39|18.38|18.3|164
1729783800000|2024-10-24 15:30:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|153
1729784100000|2024-10-24 15:35:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|10
1729784400000|2024-10-24 15:40:00|18.48|18.4|18.48|18.4|18.52|18.44|18.43|18.35|49
1729784700000|2024-10-24 15:45:00|18.47|18.39|18.61|18.53|18.65|18.57|18.47|18.39|291
1729785000000|2024-10-24 15:50:00|18.6|18.52|18.53|18.45|18.61|18.53|18.53|18.45|47
1729785300000|2024-10-24 15:55:00|18.55|18.47|18.51|18.43|18.55|18.47|18.48|18.4|62
1729785600000|2024-10-24 16:00:00|18.5|18.42|18.58|18.5|18.6|18.52|18.5|18.42|15
1729785900000|2024-10-24 16:05:00|18.6|18.52|18.62|18.54|18.67|18.59|18.55|18.47|141
1729786200000|2024-10-24 16:10:00|18.6|18.52|18.7|18.62|18.72|18.64|18.6|18.52|122
1729786500000|2024-10-24 16:15:00|18.68|18.6|18.7|18.62|18.75|18.67|18.68|18.6|144
1729786800000|2024-10-24 16:20:00|18.71|18.63|18.62|18.54|18.74|18.66|18.58|18.5|33
1729787100000|2024-10-24 16:25:00|18.61|18.53|18.52|18.44|18.61|18.53|18.52|18.44|4
1729787400000|2024-10-24 16:30:00|18.51|18.43|18.47|18.39|18.52|18.44|18.42|18.34|103
1729787700000|2024-10-24 16:35:00|18.51|18.43|18.47|18.39|18.52|18.44|18.47|18.39|19
1729788000000|2024-10-24 16:40:00|18.51|18.43|18.52|18.44|18.52|18.44|18.47|18.39|12
1729788300000|2024-10-24 16:45:00|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|1
1729788600000|2024-10-24 16:50:00|18.45|18.37|18.43|18.35|18.47|18.39|18.42|18.34|36
1729788900000|2024-10-24 16:55:00|18.45|18.37|18.42|18.34|18.46|18.38|18.42|18.34|78
1729789200000|2024-10-24 17:00:00|18.41|18.33|18.28|18.2|18.41|18.33|18.28|18.2|20
1729789500000|2024-10-24 17:05:00|18.31|18.23|18.3|18.22|18.32|18.24|18.26|18.18|63
1729789800000|2024-10-24 17:10:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|38
1729790100000|2024-10-24 17:15:00|18.23|18.15|18.19|18.11|18.28|18.2|18.18|18.1|223
1729790400000|2024-10-24 17:20:00|18.23|18.15|18.23|18.15|18.23|18.15|18.19|18.11|13
1729790700000|2024-10-24 17:25:00|18.24|18.16|18.19|18.11|18.28|18.2|18.18|18.1|15
1729791000000|2024-10-24 17:30:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1729791300000|2024-10-24 17:35:00|||||||||3
1729791600000|2024-10-24 17:40:00|18.18|18.1|18.18|18.1|18.22|18.14|18.18|18.1|13
1729791900000|2024-10-24 17:45:00|18.19|18.11|18.28|18.2|18.28|18.2|18.19|18.11|9
1729792200000|2024-10-24 17:50:00|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|0
1729792500000|2024-10-24 17:55:00|18.23|18.15|18.33|18.25|18.36|18.28|18.23|18.15|35
1729792800000|2024-10-24 18:00:00|18.32|18.24|18.31|18.23|18.36|18.28|18.31|18.23|45
1729793100000|2024-10-24 18:05:00|18.3|18.22|18.31|18.23|18.32|18.24|18.28|18.2|2
1729793400000|2024-10-24 18:10:00|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|0
1729793700000|2024-10-24 18:15:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1729794000000|2024-10-24 18:20:00|18.26|18.18|18.28|18.2|18.28|18.2|18.24|18.16|43
1729794300000|2024-10-24 18:25:00|18.26|18.18|18.32|18.24|18.33|18.25|18.26|18.18|11
1729794600000|2024-10-24 18:30:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1729794900000|2024-10-24 18:35:00|18.28|18.2|18.36|18.28|18.36|18.28|18.28|18.2|10
1729795200000|2024-10-24 18:40:00|18.37|18.29|18.33|18.25|18.38|18.3|18.33|18.25|10
1729795500000|2024-10-24 18:45:00|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|6
1729795800000|2024-10-24 18:50:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1729796100000|2024-10-24 18:55:00|18.29|18.21|18.29|18.21|18.31|18.23|18.28|18.2|4
1729796400000|2024-10-24 19:00:00|18.31|18.23|18.33|18.25|18.36|18.28|18.31|18.23|6
1729796700000|2024-10-24 19:05:00|18.32|18.24|18.28|18.2|18.33|18.25|18.28|18.2|4
1729797000000|2024-10-24 19:10:00|18.27|18.19|18.14|18.06|18.27|18.19|18.09|18.01|79
1729797600000|2024-10-24 19:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.04|17.96|97
1729797900000|2024-10-24 19:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|47
1729798200000|2024-10-24 19:30:00|18.09|18.01|18|17.92|18.09|18.01|18|17.92|135
1729798500000|2024-10-24 19:35:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|4
1729798800000|2024-10-24 19:40:00|18.09|18.01|18.09|18.01|18.1|18.02|18.05|17.97|20
1729799100000|2024-10-24 19:45:00|18.07|17.99|18.1|18.02|18.1|18.02|18.05|17.97|23
1729799400000|2024-10-24 19:50:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|28
1729799700000|2024-10-24 19:55:00|18.12|18.04|18.14|18.06|18.15|18.07|18.1|18.02|109
1729800000000|2024-10-24 20:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1729815300000|2024-10-25 00:15:00|18.26|17.96|18.27|17.97|18.27|17.97|18.26|17.96|0
1729815600000|2024-10-25 00:20:00|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1729815900000|2024-10-25 00:25:00|18.31|18.01|18.29|17.99|18.31|18.01|18.29|17.99|0
1729816800000|2024-10-25 00:40:00|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|0
1729817100000|2024-10-25 00:45:00|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|0
1729817700000|2024-10-25 00:55:00|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|0
1729824900000|2024-10-25 02:55:00|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1729827900000|2024-10-25 03:45:00|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1729830600000|2024-10-25 04:30:00|18.31||18.36||18.36||18.31||0
1729831500000|2024-10-25 04:45:00|18.37|18.07|18.38|18.08|18.39|18.14|18.37|18.07|0
1729833000000|2024-10-25 05:10:00|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1729833300000|2024-10-25 05:15:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1729833900000|2024-10-25 05:25:00|18.37|18.12|18.36|18.11|18.37|18.12|18.36|18.11|0
1729834200000|2024-10-25 05:30:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1729834500000|2024-10-25 05:35:00|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1729835100000|2024-10-25 05:45:00|18.38|18.13|18.36|18.11|18.38|18.13|18.36|18.11|0
1729835400000|2024-10-25 05:50:00|18.35|18.1|18.27|18.19|18.35|18.19|18.25|18.1|0
1729835700000|2024-10-25 05:55:00|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|5
1729836000000|2024-10-25 06:00:00|18.26|18.18|18.24|18.16|18.26|18.18|18.21|18.13|1
1729836300000|2024-10-25 06:05:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|10
1729836600000|2024-10-25 06:10:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1729836900000|2024-10-25 06:15:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729837200000|2024-10-25 06:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729837500000|2024-10-25 06:25:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|1
1729838100000|2024-10-25 06:35:00|18.14|18.06|18.19|18.11|18.19|18.11|18.13|18.05|27
1729838400000|2024-10-25 06:40:00|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|92
1729838700000|2024-10-25 06:45:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|2
1729839000000|2024-10-25 06:50:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1729839300000|2024-10-25 06:55:00|18.15|18.07|18.14|18.06|18.15|18.07|18.11|18.03|51
1729839600000|2024-10-25 07:00:00|18.13|18.05|18.11|18.03|18.14|18.06|18.1|18.02|47
1729839900000|2024-10-25 07:05:00|18.09|18.01|18.09|18.01|18.13|18.05|18.09|18.01|52
1729840200000|2024-10-25 07:10:00|18.1|18.02|18.19|18.11|18.19|18.11|18.1|18.02|417
1729840500000|2024-10-25 07:15:00|18.23|18.15|18.23|18.15|18.28|18.2|18.19|18.11|312
1729840800000|2024-10-25 07:20:00|18.19|18.11|18.23|18.15|18.28|18.2|18.19|18.11|134
1729841100000|2024-10-25 07:25:00|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|16
1729841400000|2024-10-25 07:30:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|117
1729841700000|2024-10-25 07:35:00|18.24|18.16|18.23|18.15|18.24|18.16|18.19|18.11|80
1729842000000|2024-10-25 07:40:00|||||||||2
1729842300000|2024-10-25 07:45:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|91
1729842600000|2024-10-25 07:50:00|18.26|18.18|18.19|18.11|18.28|18.2|18.19|18.11|23
1729842900000|2024-10-25 07:55:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|17
1729843200000|2024-10-25 08:00:00|18.19|18.11|18.18|18.1|18.19|18.11|18.14|18.06|17
1729843500000|2024-10-25 08:05:00|18.23|18.15|18.23|18.15|18.26|18.18|18.23|18.15|100
1729843800000|2024-10-25 08:10:00|||||||||2
1729844100000|2024-10-25 08:15:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|33
1729844400000|2024-10-25 08:20:00|18.21|18.13|18.19|18.11|18.23|18.15|18.19|18.11|50
1729844700000|2024-10-25 08:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|14
1729845000000|2024-10-25 08:30:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|191
1729845300000|2024-10-25 08:35:00|18.16|18.08|18.18|18.1|18.18|18.1|18.14|18.06|19
1729845600000|2024-10-25 08:40:00|||||||||3
1729845900000|2024-10-25 08:45:00|||||||||3
1729846200000|2024-10-25 08:50:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|4
1729846500000|2024-10-25 08:55:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|4
1729846800000|2024-10-25 09:00:00|18.14|18.06|18.16|18.08|18.18|18.1|18.14|18.06|110
1729847100000|2024-10-25 09:05:00|18.18|18.1|18.14|18.06|18.18|18.1|18.13|18.05|21
1729847400000|2024-10-25 09:10:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|8
1729847700000|2024-10-25 09:15:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|34
1729848000000|2024-10-25 09:20:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|43
1729848300000|2024-10-25 09:25:00|||||||||8
1729848600000|2024-10-25 09:30:00|||||||||5
1729848900000|2024-10-25 09:35:00|||||||||6
1729849200000|2024-10-25 09:40:00|||||||||7
1729849500000|2024-10-25 09:45:00|||||||||7
1729849800000|2024-10-25 09:50:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|12
1729850100000|2024-10-25 09:55:00|||||||||21
1729850400000|2024-10-25 10:00:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|6
1729850700000|2024-10-25 10:05:00|18.1|18.02|18.12|18.04|18.14|18.06|18.09|18.01|181
1729851000000|2024-10-25 10:10:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|20
1729851300000|2024-10-25 10:15:00|18.12|18.04|18.11|18.03|18.14|18.06|18.11|18.03|102
1729851600000|2024-10-25 10:20:00|||||||||12
1729851900000|2024-10-25 10:25:00|||||||||8
1729852200000|2024-10-25 10:30:00|18.1|18.02|18.11|18.03|18.11|18.03|18.07|17.99|25
1729852500000|2024-10-25 10:35:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|6
1729852800000|2024-10-25 10:40:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|25
1729853100000|2024-10-25 10:45:00|||||||||8
1729853400000|2024-10-25 10:50:00|||||||||8
1729853700000|2024-10-25 10:55:00|18.14|18.06|18.14|18.06|18.17|18.09|18.14|18.06|139
1729854000000|2024-10-25 11:00:00|18.15|18.07|18.19|18.11|18.19|18.11|18.14|18.06|235
1729854300000|2024-10-25 11:05:00|||||||||3
1729854600000|2024-10-25 11:10:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|11
1729854900000|2024-10-25 11:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.14|18.06|57
1729855200000|2024-10-25 11:20:00|||||||||5
1729855500000|2024-10-25 11:25:00|||||||||17
1729855800000|2024-10-25 11:30:00|||||||||52
1729856100000|2024-10-25 11:35:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|43
1729856400000|2024-10-25 11:40:00|||||||||25
1729856700000|2024-10-25 11:45:00|18.15|18.07|18.14|18.06|18.18|18.1|18.14|18.06|133
1729857000000|2024-10-25 11:50:00|18.17|18.09|18.17|18.09|18.19|18.11|18.14|18.06|43
1729857300000|2024-10-25 11:55:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|16
1729857600000|2024-10-25 12:00:00|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|96
1729857900000|2024-10-25 12:05:00|||||||||1
1729858200000|2024-10-25 12:10:00|||||||||4
1729858500000|2024-10-25 12:15:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|27
1729858800000|2024-10-25 12:20:00|||||||||15
1729859100000|2024-10-25 12:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1729859400000|2024-10-25 12:30:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|25
1729859700000|2024-10-25 12:35:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|99
1729860000000|2024-10-25 12:40:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|120
1729860300000|2024-10-25 12:45:00|||||||||6
1729860600000|2024-10-25 12:50:00|||||||||3
1729860900000|2024-10-25 12:55:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|63
1729861200000|2024-10-25 13:00:00|18.12|18.04|18.14|18.06|18.14|18.06|18.1|18.02|30
1729861500000|2024-10-25 13:05:00|||||||||2
1729861800000|2024-10-25 13:10:00|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|68
1729862100000|2024-10-25 13:15:00|||||||||11
1729862400000|2024-10-25 13:20:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|251
1729862700000|2024-10-25 13:25:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|51
1729863000000|2024-10-25 13:30:00|18|17.92|17.97|17.89|18|17.92|17.9|17.82|962
1729863300000|2024-10-25 13:35:00|17.95|17.87|17.95|17.87|17.99|17.91|17.94|17.86|525
1729863600000|2024-10-25 13:40:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|59
1729863900000|2024-10-25 13:45:00|17.95|17.87|17.95|17.87|17.95|17.87|17.9|17.82|468
1729864200000|2024-10-25 13:50:00|17.94|17.86|17.92|17.84|17.95|17.87|17.9|17.82|19
1729864500000|2024-10-25 13:55:00|17.94|17.86|17.95|17.87|17.95|17.87|17.9|17.82|84
1729864800000|2024-10-25 14:00:00|17.94|17.86|17.92|17.84|17.95|17.87|17.92|17.84|69
1729865100000|2024-10-25 14:05:00|17.91|17.83|17.87|17.79|17.91|17.83|17.85|17.77|111
1729865400000|2024-10-25 14:10:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|27
1729865700000|2024-10-25 14:15:00|||||||||1
1729866000000|2024-10-25 14:20:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|28
1729866300000|2024-10-25 14:25:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|96
1729866600000|2024-10-25 14:30:00|17.93|17.85|17.97|17.89|17.97|17.89|17.92|17.84|68
1729866900000|2024-10-25 14:35:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|3
1729867200000|2024-10-25 14:40:00|17.93|17.85|18.02|17.94|18.02|17.94|17.93|17.85|375
1729867500000|2024-10-25 14:45:00|18|17.92|18.05|17.97|18.07|17.99|17.97|17.89|322
1729867800000|2024-10-25 14:50:00|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|28
1729868100000|2024-10-25 14:55:00|17.98|17.9|17.97|17.89|18.02|17.94|17.97|17.89|59
1729868400000|2024-10-25 15:00:00|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|431
1729868700000|2024-10-25 15:05:00|17.98|17.9|18.02|17.94|18.02|17.94|17.97|17.89|55
1729869000000|2024-10-25 15:10:00|18.07|17.99|18.05|17.97|18.07|17.99|18.02|17.94|107
1729869300000|2024-10-25 15:15:00|18.07|17.99|18.05|17.97|18.1|18.02|18.05|17.97|201
1729869600000|2024-10-25 15:20:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|83
1729869900000|2024-10-25 15:25:00|18.06|17.98|18.14|18.06|18.15|18.07|18.05|17.97|548
1729870200000|2024-10-25 15:30:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|133
1729870500000|2024-10-25 15:35:00|18.14|18.06|18.19|18.11|18.19|18.11|18.14|18.06|236
1729870800000|2024-10-25 15:40:00|18.2|18.12|18.19|18.11|18.24|18.16|18.19|18.11|33
1729871100000|2024-10-25 15:45:00|18.15|18.07|18.14|18.06|18.19|18.11|18.14|18.06|28
1729871400000|2024-10-25 15:50:00|18.15|18.07|18.24|18.16|18.24|18.16|18.14|18.06|17
1729871700000|2024-10-25 15:55:00|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|34
1729872000000|2024-10-25 16:00:00|18.22|18.14|18.29|18.21|18.29|18.21|18.22|18.14|172
1729872300000|2024-10-25 16:05:00|18.28|18.2|18.25|18.17|18.33|18.25|18.25|18.17|20
1729872600000|2024-10-25 16:10:00|18.24|18.16|18.19|18.11|18.25|18.17|18.19|18.11|152
1729872900000|2024-10-25 16:15:00|18.2|18.12|18.14|18.06|18.24|18.16|18.14|18.06|25
1729873200000|2024-10-25 16:20:00|18.12|18.04|18.05|17.97|18.12|18.04|18.05|17.97|71
1729873500000|2024-10-25 16:25:00|18.07|17.99|18|17.92|18.09|18.01|18|17.92|29
1729873800000|2024-10-25 16:30:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|18
1729874100000|2024-10-25 16:35:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1729874400000|2024-10-25 16:40:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|8
1729874700000|2024-10-25 16:45:00|18.07|17.99|18.1|18.02|18.1|18.02|18.05|17.97|3
1729875000000|2024-10-25 16:50:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|49
1729875300000|2024-10-25 16:55:00|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|3
1729875600000|2024-10-25 17:00:00|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|11
1729875900000|2024-10-25 17:05:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|5
1729876200000|2024-10-25 17:10:00|18.15|18.07|18.26|18.18|18.29|18.21|18.14|18.06|15
1729876500000|2024-10-25 17:15:00|18.27|18.19|18.37|18.29|18.37|18.29|18.27|18.19|79
1729876800000|2024-10-25 17:20:00|18.4|18.32|18.38|18.3|18.52|18.44|18.37|18.29|433
1729877100000|2024-10-25 17:25:00|18.4|18.32|18.47|18.39|18.47|18.39|18.39|18.31|8
1729877400000|2024-10-25 17:30:00|18.52|18.44|18.6|18.52|18.6|18.52|18.47|18.39|218
1729877700000|2024-10-25 17:35:00|18.64|18.56|18.6|18.52|18.64|18.56|18.55|18.47|34
1729878000000|2024-10-25 17:40:00|18.61|18.53|18.79|18.71|18.79|18.71|18.6|18.52|36
1729878300000|2024-10-25 17:45:00|18.77|18.69|18.57|18.49|18.79|18.71|18.56|18.48|196
1729878600000|2024-10-25 17:50:00|18.59|18.51|18.52|18.44|18.6|18.52|18.47|18.39|59
1729878900000|2024-10-25 17:55:00|18.54|18.46|18.65|18.57|18.65|18.57|18.54|18.46|5
1729879200000|2024-10-25 18:00:00|18.69|18.61|18.69|18.61|18.81|18.73|18.63|18.55|134
1729879500000|2024-10-25 18:05:00|18.7|18.62|18.82|18.74|18.87|18.79|18.69|18.61|106
1729879800000|2024-10-25 18:10:00|18.86|18.78|18.77|18.69|18.87|18.79|18.74|18.66|258
1729880100000|2024-10-25 18:15:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|70
1729880400000|2024-10-25 18:20:00|18.72|18.64|18.69|18.61|18.79|18.71|18.69|18.61|16
1729880700000|2024-10-25 18:25:00|18.7|18.62|18.5|18.42|18.71|18.63|18.47|18.39|80
1729881000000|2024-10-25 18:30:00|18.51|18.43|18.55|18.47|18.6|18.52|18.51|18.43|18
1729881300000|2024-10-25 18:35:00|18.54|18.46|18.55|18.47|18.6|18.52|18.5|18.42|14
1729881600000|2024-10-25 18:40:00|18.51|18.43|18.51|18.43|18.59|18.51|18.5|18.42|56
1729881900000|2024-10-25 18:45:00|18.52|18.44|18.37|18.29|18.52|18.44|18.37|18.29|17
1729882200000|2024-10-25 18:50:00|18.39|18.31|18.47|18.39|18.49|18.41|18.37|18.29|0
1729882500000|2024-10-25 18:55:00|18.46|18.38|18.5|18.42|18.51|18.43|18.45|18.37|30
1729882800000|2024-10-25 19:00:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|35
1729883100000|2024-10-25 19:05:00|18.48|18.4|18.54|18.46|18.54|18.46|18.48|18.4|20
1729883400000|2024-10-25 19:10:00|18.52|18.44|18.65|18.57|18.69|18.61|18.5|18.42|19
1729883700000|2024-10-25 19:15:00|18.64|18.56|18.64|18.56|18.65|18.57|18.6|18.52|0
1729884000000|2024-10-25 19:20:00|18.62|18.54|18.69|18.61|18.69|18.61|18.6|18.52|18
1729884300000|2024-10-25 19:25:00|18.67|18.59|18.64|18.56|18.69|18.61|18.64|18.56|0
1729884600000|2024-10-25 19:30:00|18.65|18.57|18.69|18.61|18.69|18.61|18.64|18.56|41
1729884900000|2024-10-25 19:35:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1729885200000|2024-10-25 19:40:00|18.71|18.63|18.79|18.71|18.79|18.71|18.71|18.63|46
1729885500000|2024-10-25 19:45:00|18.77|18.69|18.74|18.66|18.77|18.69|18.7|18.62|20
1729885800000|2024-10-25 19:50:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|14
1729886100000|2024-10-25 19:55:00|18.77|18.69|18.81|18.73|18.84|18.76|18.77|18.69|293
1729886400000|2024-10-25 20:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730074500000|2024-10-28 00:15:00|18.22|17.92|18.2|17.9|18.22|17.92|18.18|17.88|0
1730074800000|2024-10-28 00:20:00|18.22|17.92|18.24|17.94|18.24|17.94|18.19|17.89|0
1730075100000|2024-10-28 00:25:00|18.22|17.92|18.24|17.94|18.24|17.94|18.22|17.92|0
1730075400000|2024-10-28 00:30:00|18.22|17.92|18.19|17.89|18.22|17.92|18.14|17.84|0
1730075700000|2024-10-28 00:35:00|18.22|17.92|18.03|17.95|18.22|17.95|18.03|17.88|1
1730076000000|2024-10-28 00:40:00|18.19|17.89|18.08|18|18.19|18|18.06|17.89|7
1730076300000|2024-10-28 00:45:00|18.05|17.97|18.08|18|18.13|18|18.05|17.88|6
1730076600000|2024-10-28 00:50:00|18.07|17.99|18.08|18|18.1|18.02|18.07|17.99|1
1730076900000|2024-10-28 00:55:00|18.1|18.02|18.11|18.03|18.13|18.05|18.08|18|4
1730077200000|2024-10-28 01:00:00|18.13|18.05|18.13|18.05|18.21|18.08|18.11|17.91|5
1730077500000|2024-10-28 01:05:00|18.11|18.03|18.15|17.9|18.15|18.03|18.11|17.9|1
1730077800000|2024-10-28 01:10:00|18.16|17.91|18.15|17.9|18.16|18.07|18.08|17.9|2
1730078100000|2024-10-28 01:15:00|18.16|17.91|18.15|17.9|18.18|18.05|18.11|17.9|0
1730078400000|2024-10-28 01:20:00|18.18|17.93|18.15|17.9|18.18|18.03|18.08|17.9|0
1730078700000|2024-10-28 01:25:00|18.08|18|18.04|17.96|18.15|18.06|18.04|17.9|1
1730079000000|2024-10-28 01:30:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1730079900000|2024-10-28 01:45:00|18.14|17.89|18.14|17.89|18.15|17.9|18.14|17.89|0
1730080200000|2024-10-28 01:50:00|18.16|17.91|18.19|17.94|18.19|17.94|18.16|17.91|0
1730080800000|2024-10-28 02:00:00|18.2|17.95|18.21|17.96|18.26|18.05|18.05|17.9|25
1730081100000|2024-10-28 02:05:00|18.23|17.98|18.23|17.98|18.23|17.98|18.19|17.94|0
1730081400000|2024-10-28 02:10:00|18.2|17.95|18.22|17.92|18.22|17.95|18.17|17.92|0
1730082000000|2024-10-28 02:20:00|18.24|17.94|18.23|17.98|18.24|17.98|18.23|17.94|0
1730082300000|2024-10-28 02:25:00|18.25|18|18.26|18.01|18.26|18.01|18.25|18|0
1730082900000|2024-10-28 02:35:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1730083500000|2024-10-28 02:45:00|18.24|17.99|18.21|17.96|18.25|17.99|18.21|17.95|0
1730083800000|2024-10-28 02:50:00|18.23|17.98|18.21|17.96|18.23|17.98|18.21|17.96|0
1730084100000|2024-10-28 02:55:00|18.22|17.97|18.21|17.96|18.23|17.98|18.21|17.96|0
1730084400000|2024-10-28 03:00:00|18.22|17.97|18.24|17.99|18.24|17.99|18.19|17.94|0
1730085000000|2024-10-28 03:10:00|18.14|18.06|18.26|18.01|18.26|18.06|18.12|17.98|1
1730085300000|2024-10-28 03:15:00|18.24|17.99|18.24|17.99|18.26|18.01|18.24|17.99|0
1730085900000|2024-10-28 03:25:00|18.25|18|18.25|18|18.25|18|18.25|18|1
1730086500000|2024-10-28 03:35:00|18.24|17.99|18.29|18.04|18.29|18.04|18.24|17.99|0
1730086800000|2024-10-28 03:40:00|18.19|18.11|18.27|18.02|18.3|18.11|18.19|18|0
1730087100000|2024-10-28 03:45:00|18.28|18.03|18.29|18.04|18.29|18.04|18.28|18.03|0
1730089200000|2024-10-28 04:20:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1730089500000|2024-10-28 04:25:00|18.28|18.03|18.29|18.04|18.29|18.04|18.28|18.03|0
1730090400000|2024-10-28 04:40:00|18.27|18.02|18.22|17.97|18.27|18.02|18.22|17.97|0
1730090700000|2024-10-28 04:45:00|18.2|17.95|18.12|17.87|18.2|17.95|18.12|17.87|0
1730091000000|2024-10-28 04:50:00|18.13|17.88|18.08|18|18.13|18|18.07|17.88|0
1730091300000|2024-10-28 04:55:00|18.07|17.99|18.09|17.84|18.1|17.99|18.02|17.84|5
1730092200000|2024-10-28 05:10:00|18.04|17.96|18.09|17.84|18.14|17.96|17.97|17.84|5
1730092500000|2024-10-28 05:15:00|18.14|17.89|18.12|17.87|18.14|17.9|17.98|17.82|4
1730092800000|2024-10-28 05:20:00|18.09|17.84|18.11|17.86|18.11|17.93|17.99|17.84|0
1730094000000|2024-10-28 05:40:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1730094300000|2024-10-28 05:45:00|18.11|17.86|18.05|17.97|18.11|17.97|18.04|17.86|0
1730095200000|2024-10-28 06:00:00|18.12|17.87|18.06|17.98|18.15|17.98|18.05|17.87|0
1730095800000|2024-10-28 06:10:00|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|1
1730096700000|2024-10-28 06:25:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1730097000000|2024-10-28 06:30:00|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1730097300000|2024-10-28 06:35:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1730097600000|2024-10-28 06:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1730097900000|2024-10-28 06:45:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|2
1730098200000|2024-10-28 06:50:00|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|0
1730098500000|2024-10-28 06:55:00|17.91|17.83|17.97|17.89|17.97|17.89|17.91|17.83|2
1730098800000|2024-10-28 07:00:00|17.96|17.88|17.96|17.88|17.99|17.91|17.95|17.87|30
1730099100000|2024-10-28 07:05:00|17.97|17.89|17.95|17.87|17.98|17.9|17.95|17.87|24
1730099400000|2024-10-28 07:10:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|8
1730099700000|2024-10-28 07:15:00|17.95|17.87|17.93|17.85|17.96|17.88|17.93|17.85|8
1730100000000|2024-10-28 07:20:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|20
1730100300000|2024-10-28 07:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|2
1730100600000|2024-10-28 07:30:00|17.98|17.9|17.99|17.91|17.99|17.91|17.95|17.87|23
1730100900000|2024-10-28 07:35:00|17.98|17.9|18|17.92|18|17.92|17.96|17.88|11
1730101500000|2024-10-28 07:45:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1730101800000|2024-10-28 07:50:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1730102100000|2024-10-28 07:55:00|18|17.92|18.04|17.96|18.04|17.96|17.99|17.91|52
1730102400000|2024-10-28 08:00:00|18.05|17.97|18.04|17.96|18.08|18|18|17.92|183
1730102700000|2024-10-28 08:05:00|18.05|17.97|18.19|18.11|18.19|18.11|18.04|17.96|220
1730103000000|2024-10-28 08:10:00|18.18|18.1|18.08|18|18.18|18.1|18.07|17.99|61
1730103300000|2024-10-28 08:15:00|18.07|17.99|18.08|18|18.11|18.03|18.03|17.95|104
1730103600000|2024-10-28 08:20:00|18.09|18.01|18.08|18|18.11|18.03|18.03|17.95|218
1730103900000|2024-10-28 08:25:00|18.07|17.99|18.03|17.95|18.11|18.03|18.03|17.95|103
1730104200000|2024-10-28 08:30:00|17.98|17.9|17.98|17.9|18.02|17.94|17.98|17.9|103
1730104500000|2024-10-28 08:35:00|17.96|17.88|17.93|17.85|17.98|17.9|17.9|17.82|88
1730104800000|2024-10-28 08:40:00|||||||||45
1730105100000|2024-10-28 08:45:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|139
1730105400000|2024-10-28 08:50:00|17.85|17.77|17.9|17.82|17.9|17.82|17.85|17.77|127
1730105700000|2024-10-28 08:55:00|||||||||28
1730106000000|2024-10-28 09:00:00|17.93|17.85|17.93|17.85|17.93|17.85|17.9|17.82|257
1730106300000|2024-10-28 09:05:00|17.98|17.9|17.9|17.82|17.98|17.9|17.9|17.82|248
1730106600000|2024-10-28 09:10:00|17.91|17.83|17.95|17.87|17.95|17.87|17.9|17.82|15
1730106900000|2024-10-28 09:15:00|17.93|17.85|17.93|17.85|17.93|17.85|17.9|17.82|61
1730107200000|2024-10-28 09:20:00|17.94|17.86|17.98|17.9|17.98|17.9|17.93|17.85|39
1730107500000|2024-10-28 09:25:00|17.96|17.88|17.98|17.9|17.98|17.9|17.95|17.87|110
1730107800000|2024-10-28 09:30:00|18|17.92|17.98|17.9|18.03|17.95|17.98|17.9|77
1730108100000|2024-10-28 09:35:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|30
1730108400000|2024-10-28 09:40:00|||||||||6
1730108700000|2024-10-28 09:45:00|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|306
1730109000000|2024-10-28 09:50:00|17.9|17.82|17.93|17.85|17.95|17.87|17.9|17.82|137
1730109300000|2024-10-28 09:55:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|124
1730109600000|2024-10-28 10:00:00|17.86|17.78|17.85|17.77|17.86|17.78|17.8|17.72|142
1730109900000|2024-10-28 10:05:00|17.88|17.8|17.85|17.77|17.9|17.82|17.85|17.77|226
1730110200000|2024-10-28 10:10:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|47
1730110500000|2024-10-28 10:15:00|17.86|17.78|17.88|17.8|17.89|17.81|17.85|17.77|123
1730110800000|2024-10-28 10:20:00|17.89|17.81|17.88|17.8|17.89|17.81|17.85|17.77|93
1730111100000|2024-10-28 10:25:00|17.85|17.77|17.9|17.82|17.9|17.82|17.85|17.77|97
1730111400000|2024-10-28 10:30:00|17.88|17.8|17.85|17.77|17.9|17.82|17.85|17.77|69
1730111700000|2024-10-28 10:35:00|17.88|17.8|17.86|17.78|17.88|17.8|17.85|17.77|30
1730112000000|2024-10-28 10:40:00|17.85|17.77|17.88|17.8|17.88|17.8|17.83|17.75|91
1730112300000|2024-10-28 10:45:00|||||||||5
1730112600000|2024-10-28 10:50:00|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|31
1730112900000|2024-10-28 10:55:00|17.9|17.82|17.93|17.85|17.98|17.9|17.88|17.8|164
1730113200000|2024-10-28 11:00:00|17.94|17.86|18.03|17.95|18.03|17.95|17.93|17.85|92
1730113500000|2024-10-28 11:05:00|18|17.92|18|17.92|18.03|17.95|17.98|17.9|182
1730113800000|2024-10-28 11:10:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|18
1730114100000|2024-10-28 11:15:00|||||||||4
1730114400000|2024-10-28 11:20:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|25
1730114700000|2024-10-28 11:25:00|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|46
1730115000000|2024-10-28 11:30:00|18.04|17.96|18.03|17.95|18.08|18|18.03|17.95|42
1730115300000|2024-10-28 11:35:00|18.06|17.98|18.06|17.98|18.06|17.98|18.03|17.95|43
1730115600000|2024-10-28 11:40:00|18.04|17.96|18.03|17.95|18.04|17.96|18.01|17.93|6
1730115900000|2024-10-28 11:45:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|8
1730116200000|2024-10-28 11:50:00|18.06|17.98|18.06|17.98|18.06|17.98|18.03|17.95|64
1730116500000|2024-10-28 11:55:00|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|19
1730116800000|2024-10-28 12:00:00|18.07|17.99|18.12|18.04|18.15|18.07|18.06|17.98|105
1730117100000|2024-10-28 12:05:00|18.11|18.03|18.08|18|18.14|18.06|18.07|17.99|39
1730117400000|2024-10-28 12:10:00|18.11|18.03|18.08|18|18.11|18.03|18.07|17.99|12
1730117700000|2024-10-28 12:15:00|18.06|17.98|18.06|17.98|18.07|17.99|18.03|17.95|167
1730118000000|2024-10-28 12:20:00|18.08|18|18.08|18|18.11|18.03|18.08|18|37
1730118300000|2024-10-28 12:25:00|18.06|17.98|18.06|17.98|18.08|18|18.04|17.96|37
1730118600000|2024-10-28 12:30:00|18.08|18|17.98|17.9|18.08|18|17.98|17.9|111
1730118900000|2024-10-28 12:35:00|17.99|17.91|17.98|17.9|17.99|17.91|17.96|17.88|34
1730119200000|2024-10-28 12:40:00|17.94|17.86|17.92|17.84|17.98|17.9|17.92|17.84|79
1730119500000|2024-10-28 12:45:00|17.93|17.85|17.94|17.86|17.94|17.86|17.92|17.84|4
1730119800000|2024-10-28 12:50:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|3
1730120100000|2024-10-28 12:55:00|17.92|17.84|17.89|17.81|17.92|17.84|17.86|17.78|166
1730120400000|2024-10-28 13:00:00|||||||||8
1730120700000|2024-10-28 13:05:00|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|11
1730121000000|2024-10-28 13:10:00|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|27
1730121300000|2024-10-28 13:15:00|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|39
1730121600000|2024-10-28 13:20:00|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|31
1730121900000|2024-10-28 13:25:00|17.96|17.88|17.94|17.86|17.96|17.88|17.92|17.84|44
1730122200000|2024-10-28 13:30:00|17.97|17.89|17.84|17.76|18.02|17.94|17.84|17.76|330
1730122500000|2024-10-28 13:35:00|17.86|17.78|17.84|17.76|17.86|17.78|17.81|17.73|59
1730122800000|2024-10-28 13:40:00|17.83|17.75|17.89|17.81|17.89|17.81|17.81|17.73|303
1730123100000|2024-10-28 13:45:00|17.86|17.78|17.89|17.81|17.92|17.84|17.84|17.76|447
1730123400000|2024-10-28 13:50:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|171
1730123700000|2024-10-28 13:55:00|17.84|17.76|17.84|17.76|17.88|17.8|17.82|17.74|331
1730124000000|2024-10-28 14:00:00|17.87|17.79|17.87|17.79|17.92|17.84|17.87|17.79|522
1730124300000|2024-10-28 14:05:00|17.88|17.8|17.79|17.71|17.88|17.8|17.76|17.68|208
1730124600000|2024-10-28 14:10:00|17.78|17.7|17.84|17.76|17.84|17.76|17.76|17.68|79
1730124900000|2024-10-28 14:15:00|17.83|17.75|17.89|17.81|17.91|17.83|17.81|17.73|251
1730125200000|2024-10-28 14:20:00|17.92|17.84|17.89|17.81|17.92|17.84|17.86|17.78|337
1730125500000|2024-10-28 14:25:00|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|213
1730125800000|2024-10-28 14:30:00|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|46
1730126100000|2024-10-28 14:35:00|17.89|17.81|17.88|17.8|17.89|17.81|17.84|17.76|194
1730126400000|2024-10-28 14:40:00|17.87|17.79|17.84|17.76|17.87|17.79|17.81|17.73|138
1730126700000|2024-10-28 14:45:00|17.87|17.79|17.84|17.76|17.89|17.81|17.84|17.76|304
1730127000000|2024-10-28 14:50:00|17.81|17.73|17.82|17.74|17.84|17.76|17.79|17.71|303
1730127300000|2024-10-28 14:55:00|17.81|17.73|17.79|17.71|17.84|17.76|17.79|17.71|635
1730127600000|2024-10-28 15:00:00|17.82|17.74|17.84|17.76|17.87|17.79|17.82|17.74|628
1730127900000|2024-10-28 15:05:00|17.82|17.74|17.84|17.76|17.84|17.76|17.79|17.71|158
1730128200000|2024-10-28 15:10:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|82
1730128500000|2024-10-28 15:15:00|||||||||111
1730128800000|2024-10-28 15:20:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|429
1730129100000|2024-10-28 15:25:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|201
1730129400000|2024-10-28 15:30:00|17.82|17.74|17.84|17.76|17.87|17.79|17.82|17.74|181
1730129700000|2024-10-28 15:35:00|17.88|17.8|17.87|17.79|17.88|17.8|17.84|17.76|263
1730130000000|2024-10-28 15:40:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|162
1730130300000|2024-10-28 15:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|352
1730130600000|2024-10-28 15:50:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|173
1730130900000|2024-10-28 15:55:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|75
1730131200000|2024-10-28 16:00:00|17.89|17.81|17.89|17.81|17.92|17.84|17.89|17.81|121
1730131500000|2024-10-28 16:05:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|67
1730131800000|2024-10-28 16:10:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|699
1730132100000|2024-10-28 16:15:00|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|47
1730132400000|2024-10-28 16:20:00|||||||||42
1730132700000|2024-10-28 16:25:00|||||||||166
1730133000000|2024-10-28 16:30:00|17.76|17.68|17.79|17.71|17.79|17.71|17.74|17.66|341
1730133300000|2024-10-28 16:35:00|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|98
1730133600000|2024-10-28 16:40:00|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|82
1730133900000|2024-10-28 16:45:00|17.76|17.68|17.71|17.63|17.79|17.71|17.71|17.63|160
1730134200000|2024-10-28 16:50:00|17.73|17.65|17.71|17.63|17.74|17.66|17.71|17.63|58
1730134500000|2024-10-28 16:55:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|12
1730134800000|2024-10-28 17:00:00|17.73|17.65|17.74|17.66|17.74|17.66|17.71|17.63|7
1730135100000|2024-10-28 17:05:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|15
1730135400000|2024-10-28 17:10:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|8
1730135700000|2024-10-28 17:15:00|17.73|17.65|17.71|17.63|17.74|17.66|17.71|17.63|28
1730136300000|2024-10-28 17:25:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|15
1730136900000|2024-10-28 17:35:00|||||||||5
1730137800000|2024-10-28 17:50:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1730138400000|2024-10-28 18:00:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|32
1730138700000|2024-10-28 18:05:00|17.7|17.62|17.71|17.63|17.71|17.63|17.69|17.61|5
1730139000000|2024-10-28 18:10:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1730140500000|2024-10-28 18:35:00|17.72|17.64|17.71|17.63|17.74|17.66|17.71|17.63|55
1730140800000|2024-10-28 18:40:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|26
1730141100000|2024-10-28 18:45:00|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|25
1730141400000|2024-10-28 18:50:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|20
1730141700000|2024-10-28 18:55:00|17.79|17.71|17.79|17.71|17.8|17.72|17.76|17.68|21
1730142000000|2024-10-28 19:00:00|17.84|17.76|17.81|17.73|17.85|17.77|17.79|17.71|24
1730142300000|2024-10-28 19:05:00|17.82|17.74|17.84|17.76|17.85|17.77|17.81|17.73|0
1730142600000|2024-10-28 19:10:00|17.85|17.77|17.84|17.76|17.88|17.8|17.84|17.76|4
1730142900000|2024-10-28 19:15:00|17.85|17.77|17.89|17.81|17.89|17.81|17.84|17.76|0
1730143200000|2024-10-28 19:20:00|17.88|17.8|17.77|17.69|17.88|17.8|17.77|17.69|7
1730143500000|2024-10-28 19:25:00|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|0
1730143800000|2024-10-28 19:30:00|||||||||12
1730144100000|2024-10-28 19:35:00|17.8|17.72|17.81|17.73|17.82|17.74|17.8|17.72|8
1730144400000|2024-10-28 19:40:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730144700000|2024-10-28 19:45:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1730145000000|2024-10-28 19:50:00|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|4
1730145300000|2024-10-28 19:55:00|17.8|17.72|17.85|17.77|17.85|17.77|17.8|17.72|12
1730145600000|2024-10-28 20:00:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730148600000|2024-10-28 20:50:00|||||||||20
1730148900000|2024-10-28 20:55:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|9
1730149200000|2024-10-28 21:00:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1730160900000|2024-10-29 00:15:00|18.01|17.71|18.01|17.71|18.01|17.71|18.01|17.71|0
1730161200000|2024-10-29 00:20:00|17.99|17.69|17.97|17.67|18|17.7|17.96|17.66|0
1730161500000|2024-10-29 00:25:00|17.98|17.68|17.93|17.68|17.98|17.69|17.93|17.67|0
1730161800000|2024-10-29 00:30:00|17.94|17.69|17.94|17.69|17.94|17.69|17.93|17.68|0
1730162100000|2024-10-29 00:35:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730162400000|2024-10-29 00:40:00|17.93|17.68|17.93|17.68|17.94|17.69|17.93|17.68|0
1730162700000|2024-10-29 00:45:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730163300000|2024-10-29 00:55:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730163600000|2024-10-29 01:00:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730163900000|2024-10-29 01:05:00|17.93|17.68|17.97|17.67|17.98|17.69|17.93|17.67|0
1730164200000|2024-10-29 01:10:00|17.98|17.68|17.94|17.69|17.98|17.69|17.93|17.67|0
1730164800000|2024-10-29 01:20:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730165100000|2024-10-29 01:25:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730166600000|2024-10-29 01:50:00|17.96|17.71|17.94|17.69|17.96|17.71|17.94|17.69|0
1730167200000|2024-10-29 02:00:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730167500000|2024-10-29 02:05:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730167800000|2024-10-29 02:10:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168100000|2024-10-29 02:15:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168400000|2024-10-29 02:20:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730169300000|2024-10-29 02:35:00|17.93|17.68|17.93|17.68|17.94|17.69|17.93|17.68|0
1730169600000|2024-10-29 02:40:00|17.94|17.69|17.94|17.69|17.94|17.69|17.93|17.68|0
1730171100000|2024-10-29 03:05:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730171400000|2024-10-29 03:10:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730171700000|2024-10-29 03:15:00|17.93|17.68|17.89|17.81|17.96|17.81|17.88|17.68|0
1730172000000|2024-10-29 03:20:00|17.88|17.8|17.94|17.69|17.94|17.81|17.86|17.67|0
1730172900000|2024-10-29 03:35:00|17.93|17.68|17.98|17.68|17.99|17.74|17.93|17.68|0
1730173500000|2024-10-29 03:45:00|17.97|17.67|17.96|17.71|17.97|17.72|17.96|17.67|0
1730173800000|2024-10-29 03:50:00|17.97|17.72|18.06|17.76|18.07|17.77|17.95|17.7|0
1730174100000|2024-10-29 03:55:00|18.07|17.77|18.06|17.81|18.07|17.81|18.05|17.76|0
1730174400000|2024-10-29 04:00:00|18.05|17.8|18.06|17.81|18.07|17.81|18.05|17.76|0
1730174700000|2024-10-29 04:05:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175600000|2024-10-29 04:20:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730176500000|2024-10-29 04:35:00|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176800000|2024-10-29 04:40:00|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730178600000|2024-10-29 05:10:00|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730179800000|2024-10-29 05:30:00|18.06|17.76|18.07|17.77|18.07|17.78|18|17.75|0
1730180100000|2024-10-29 05:35:00|18.02|17.76|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180400000|2024-10-29 05:40:00|18.07|17.77|17.86|17.78|18.07|17.82|17.86|17.73|0
1730180700000|2024-10-29 05:45:00|17.87|17.79|17.88|17.8|17.88|17.8|17.86|17.78|0
1730181000000|2024-10-29 05:50:00|17.95|17.7|17.95|17.7|17.95|17.8|17.88|17.7|0
1730181300000|2024-10-29 05:55:00|17.88|17.8|17.88|17.8|17.95|17.8|17.88|17.7|0
1730181600000|2024-10-29 06:00:00|17.95|17.7|17.88|17.8|17.95|17.8|17.88|17.7|0
1730181900000|2024-10-29 06:05:00|17.95|17.7|17.94|17.69|17.98|17.73|17.93|17.68|0
1730182200000|2024-10-29 06:10:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730183400000|2024-10-29 06:30:00|17.94|17.69|17.95|17.7|17.95|17.7|17.92|17.67|0
1730184000000|2024-10-29 06:40:00|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1730184600000|2024-10-29 06:50:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730184900000|2024-10-29 06:55:00|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|0
1730185200000|2024-10-29 07:00:00|17.78|17.7|17.73|17.65|17.78|17.7|17.7|17.62|3
1730185500000|2024-10-29 07:05:00|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|13
1730185800000|2024-10-29 07:10:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1730186400000|2024-10-29 07:20:00|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|1
1730186700000|2024-10-29 07:25:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1730187000000|2024-10-29 07:30:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|16
1730187600000|2024-10-29 07:40:00|||||||||13
1730187900000|2024-10-29 07:45:00|17.71|17.63|17.73|17.65|17.73|17.65|17.7|17.62|0
1730188200000|2024-10-29 07:50:00|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|9
1730188500000|2024-10-29 07:55:00|17.71|17.63|17.75|17.67|17.75|17.67|17.71|17.63|0
1730188800000|2024-10-29 08:00:00|17.74|17.66|17.75|17.67|17.75|17.67|17.68|17.6|36
1730189100000|2024-10-29 08:05:00|17.74|17.66|17.76|17.68|17.79|17.71|17.73|17.65|173
1730189400000|2024-10-29 08:10:00|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|31
1730189700000|2024-10-29 08:15:00|17.79|17.71|17.83|17.75|17.83|17.75|17.75|17.67|235
1730190000000|2024-10-29 08:20:00|17.86|17.78|17.83|17.75|17.91|17.83|17.8|17.72|115
1730190300000|2024-10-29 08:25:00|17.8|17.72|17.7|17.62|17.8|17.72|17.7|17.62|155
1730190600000|2024-10-29 08:30:00|17.68|17.6|17.68|17.6|17.7|17.62|17.65|17.57|88
1730190900000|2024-10-29 08:35:00|17.66|17.58|17.65|17.57|17.68|17.6|17.64|17.56|12
1730191200000|2024-10-29 08:40:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|2
1730191500000|2024-10-29 08:45:00|17.63|17.55|17.65|17.57|17.65|17.57|17.6|17.52|33
1730191800000|2024-10-29 08:50:00|17.66|17.58|17.68|17.6|17.7|17.62|17.65|17.57|193
1730192100000|2024-10-29 08:55:00|17.69|17.61|17.71|17.63|17.73|17.65|17.68|17.6|138
1730192400000|2024-10-29 09:00:00|17.68|17.6|17.69|17.61|17.73|17.65|17.68|17.6|168
1730192700000|2024-10-29 09:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.65|17.57|184
1730193000000|2024-10-29 09:10:00|17.65|17.57|17.68|17.6|17.7|17.62|17.65|17.57|576
1730193300000|2024-10-29 09:15:00|17.66|17.58|17.65|17.57|17.69|17.61|17.65|17.57|55
1730193600000|2024-10-29 09:20:00|17.66|17.58|17.65|17.57|17.68|17.6|17.61|17.53|227
1730193900000|2024-10-29 09:25:00|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|55
1730194200000|2024-10-29 09:30:00|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|15
1730194500000|2024-10-29 09:35:00|17.61|17.53|17.6|17.52|17.63|17.55|17.6|17.52|106
1730194800000|2024-10-29 09:40:00|||||||||14
1730195100000|2024-10-29 09:45:00|||||||||11
1730195400000|2024-10-29 09:50:00|||||||||26
1730195700000|2024-10-29 09:55:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|254
1730196000000|2024-10-29 10:00:00|||||||||7
1730196300000|2024-10-29 10:05:00|17.62|17.54|17.65|17.57|17.68|17.6|17.62|17.54|65
1730196600000|2024-10-29 10:10:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|135
1730196900000|2024-10-29 10:15:00|17.68|17.6|17.7|17.62|17.7|17.62|17.65|17.57|85
1730197200000|2024-10-29 10:20:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|31
1730197500000|2024-10-29 10:25:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|87
1730197800000|2024-10-29 10:30:00|||||||||10
1730198100000|2024-10-29 10:35:00|||||||||22
1730198400000|2024-10-29 10:40:00|||||||||9
1730198700000|2024-10-29 10:45:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|153
1730199000000|2024-10-29 10:50:00|17.63|17.55|17.65|17.57|17.65|17.57|17.62|17.54|153
1730199300000|2024-10-29 10:55:00|17.63|17.55|17.65|17.57|17.65|17.57|17.62|17.54|82
1730199600000|2024-10-29 11:00:00|17.7|17.62|17.62|17.54|17.7|17.62|17.62|17.54|34
1730199900000|2024-10-29 11:05:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|41
1730200200000|2024-10-29 11:10:00|||||||||18
1730200500000|2024-10-29 11:15:00|17.66|17.58|17.75|17.67|17.75|17.67|17.65|17.57|172
1730200800000|2024-10-29 11:20:00|17.74|17.66|17.7|17.62|17.75|17.67|17.7|17.62|48
1730201100000|2024-10-29 11:25:00|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|36
1730201400000|2024-10-29 11:30:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|4
1730201700000|2024-10-29 11:35:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|71
1730202000000|2024-10-29 11:40:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|126
1730202300000|2024-10-29 11:45:00|||||||||6
1730202600000|2024-10-29 11:50:00|17.68|17.6|17.7|17.62|17.7|17.62|17.66|17.58|10
1730202900000|2024-10-29 11:55:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|57
1730203200000|2024-10-29 12:00:00|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|59
1730203500000|2024-10-29 12:05:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|52
1730203800000|2024-10-29 12:10:00|17.72|17.64|17.75|17.67|17.77|17.69|17.72|17.64|121
1730204100000|2024-10-29 12:15:00|17.74|17.66|17.75|17.67|17.75|17.67|17.7|17.62|181
1730204400000|2024-10-29 12:20:00|17.77|17.69|17.75|17.67|17.77|17.69|17.7|17.62|471
1730204700000|2024-10-29 12:25:00|17.72|17.64|17.67|17.59|17.75|17.67|17.67|17.59|577
1730205000000|2024-10-29 12:30:00|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|59
1730205300000|2024-10-29 12:35:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|103
1730205600000|2024-10-29 12:40:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|56
1730205900000|2024-10-29 12:45:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|96
1730206200000|2024-10-29 12:50:00|17.71|17.63|17.75|17.67|17.75|17.67|17.7|17.62|84
1730206500000|2024-10-29 12:55:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|8
1730206800000|2024-10-29 13:00:00|||||||||5
1730207100000|2024-10-29 13:05:00|17.72|17.64|17.74|17.66|17.74|17.66|17.69|17.61|106
1730207400000|2024-10-29 13:10:00|||||||||8
1730207700000|2024-10-29 13:15:00|||||||||17
1730208000000|2024-10-29 13:20:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|19
1730208300000|2024-10-29 13:25:00|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|22
1730208600000|2024-10-29 13:30:00|17.76|17.68|17.82|17.74|17.85|17.77|17.74|17.66|248
1730208900000|2024-10-29 13:35:00|17.81|17.73|17.79|17.71|17.85|17.77|17.77|17.69|35
1730209200000|2024-10-29 13:40:00|17.82|17.74|17.7|17.62|17.82|17.74|17.68|17.6|349
1730209500000|2024-10-29 13:45:00|17.72|17.64|17.72|17.64|17.72|17.64|17.67|17.59|208
1730209800000|2024-10-29 13:50:00|17.69|17.61|17.62|17.54|17.73|17.65|17.62|17.54|398
1730210100000|2024-10-29 13:55:00|17.59|17.51|17.6|17.52|17.62|17.54|17.59|17.51|195
1730210400000|2024-10-29 14:00:00|17.62|17.54|17.57|17.49|17.64|17.56|17.57|17.49|297
1730210700000|2024-10-29 14:05:00|17.62|17.54|17.61|17.53|17.62|17.54|17.56|17.48|139
1730211000000|2024-10-29 14:10:00|17.56|17.48|17.61|17.53|17.61|17.53|17.56|17.48|66
1730211300000|2024-10-29 14:15:00|17.65|17.57|17.61|17.53|17.66|17.58|17.61|17.53|218
1730211600000|2024-10-29 14:20:00|17.63|17.55|17.54|17.46|17.66|17.58|17.54|17.46|262
1730211900000|2024-10-29 14:25:00|17.56|17.48|17.66|17.58|17.69|17.61|17.54|17.46|166
1730212200000|2024-10-29 14:30:00|17.69|17.61|17.63|17.55|17.69|17.61|17.61|17.53|128
1730212500000|2024-10-29 14:35:00|17.64|17.56|17.66|17.58|17.66|17.58|17.61|17.53|95
1730212800000|2024-10-29 14:40:00|17.68|17.6|17.69|17.61|17.69|17.61|17.66|17.58|136
1730213100000|2024-10-29 14:45:00|17.71|17.63|17.71|17.63|17.74|17.66|17.7|17.62|54
1730213400000|2024-10-29 14:50:00|17.68|17.6|17.66|17.58|17.71|17.63|17.66|17.58|87
1730213700000|2024-10-29 14:55:00|17.64|17.56|17.66|17.58|17.66|17.58|17.61|17.53|129
1730214000000|2024-10-29 15:00:00|17.64|17.56|17.61|17.53|17.66|17.58|17.61|17.53|164
1730214300000|2024-10-29 15:05:00|17.64|17.56|17.66|17.58|17.7|17.62|17.64|17.56|168
1730214600000|2024-10-29 15:10:00|17.68|17.6|17.61|17.53|17.69|17.61|17.61|17.53|144
1730214900000|2024-10-29 15:15:00|17.59|17.51|17.64|17.56|17.65|17.57|17.56|17.48|281
1730215200000|2024-10-29 15:20:00|17.65|17.57|17.66|17.58|17.69|17.61|17.65|17.57|638
1730215500000|2024-10-29 15:25:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|156
1730215800000|2024-10-29 15:30:00|17.63|17.55|17.69|17.61|17.69|17.61|17.61|17.53|147
1730216100000|2024-10-29 15:35:00|17.66|17.58|17.66|17.58|17.71|17.63|17.66|17.58|290
1730216400000|2024-10-29 15:40:00|17.69|17.61|17.7|17.62|17.71|17.63|17.69|17.61|36
1730216700000|2024-10-29 15:45:00|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|203
1730217000000|2024-10-29 15:50:00|17.74|17.66|17.74|17.66|17.78|17.7|17.74|17.66|38
1730217300000|2024-10-29 15:55:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|45
1730217600000|2024-10-29 16:00:00|17.66|17.58|17.69|17.61|17.69|17.61|17.64|17.56|224
1730217900000|2024-10-29 16:05:00|||||||||13
1730218200000|2024-10-29 16:10:00|||||||||44
1730218500000|2024-10-29 16:15:00|17.7|17.62|17.69|17.61|17.74|17.66|17.69|17.61|434
1730218800000|2024-10-29 16:20:00|||||||||34
1730219100000|2024-10-29 16:25:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|281
1730219400000|2024-10-29 16:30:00|17.69|17.61|17.77|17.69|17.77|17.69|17.69|17.61|69
1730219700000|2024-10-29 16:35:00|17.74|17.66|17.67|17.59|17.77|17.69|17.67|17.59|82
1730220000000|2024-10-29 16:40:00|17.69|17.61|17.67|17.59|17.72|17.64|17.67|17.59|40
1730220300000|2024-10-29 16:45:00|17.66|17.58|17.67|17.59|17.67|17.59|17.64|17.56|19
1730220600000|2024-10-29 16:50:00|17.64|17.56|17.62|17.54|17.67|17.59|17.62|17.54|22
1730220900000|2024-10-29 16:55:00|17.65|17.57|17.67|17.59|17.67|17.59|17.62|17.54|135
1730221200000|2024-10-29 17:00:00|17.64|17.56|17.62|17.54|17.67|17.59|17.62|17.54|34
1730221800000|2024-10-29 17:10:00|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|5
1730222100000|2024-10-29 17:15:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1730222400000|2024-10-29 17:20:00|17.64|17.56|17.64|17.56|17.69|17.61|17.64|17.56|320
1730222700000|2024-10-29 17:25:00|17.67|17.59|17.64|17.56|17.69|17.61|17.64|17.56|55
1730223300000|2024-10-29 17:35:00|||||||||1
1730223600000|2024-10-29 17:40:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|130
1730223900000|2024-10-29 17:45:00|17.67|17.59|17.64|17.56|17.69|17.61|17.64|17.56|8
1730224200000|2024-10-29 17:50:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|3
1730224500000|2024-10-29 17:55:00|17.63|17.55|17.64|17.56|17.66|17.58|17.63|17.55|27
1730224800000|2024-10-29 18:00:00|17.61|17.53|17.61|17.53|17.64|17.56|17.61|17.53|71
1730225100000|2024-10-29 18:05:00|17.6|17.52|17.59|17.51|17.61|17.53|17.59|17.51|2
1730225400000|2024-10-29 18:10:00|||||||||1
1730225700000|2024-10-29 18:15:00|17.6|17.52|17.59|17.51|17.64|17.56|17.59|17.51|4
1730226000000|2024-10-29 18:20:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1730226600000|2024-10-29 18:30:00|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|20
1730226900000|2024-10-29 18:35:00|||||||||25
1730227200000|2024-10-29 18:40:00|17.58|17.5|17.59|17.51|17.59|17.51|17.56|17.48|23
1730227800000|2024-10-29 18:50:00|17.6|17.52|17.6|17.52|17.61|17.53|17.59|17.51|0
1730228100000|2024-10-29 18:55:00|17.61|17.53|17.63|17.55|17.63|17.55|17.6|17.52|14
1730228400000|2024-10-29 19:00:00|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|13
1730228700000|2024-10-29 19:05:00|17.69|17.61|17.64|17.56|17.69|17.61|17.61|17.53|49
1730229000000|2024-10-29 19:10:00|17.63|17.55|17.65|17.57|17.69|17.61|17.63|17.55|12
1730229300000|2024-10-29 19:15:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1730229600000|2024-10-29 19:20:00|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|14
1730229900000|2024-10-29 19:25:00|17.68|17.6|17.66|17.58|17.69|17.61|17.66|17.58|50
1730230200000|2024-10-29 19:30:00|17.68|17.6|17.69|17.61|17.69|17.61|17.66|17.58|12
1730230500000|2024-10-29 19:35:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|1
1730231400000|2024-10-29 19:50:00|17.72|17.64|17.74|17.66|17.74|17.66|17.71|17.63|88
1730231700000|2024-10-29 19:55:00|17.78|17.7|17.8|17.72|17.84|17.76|17.76|17.68|38
1730232000000|2024-10-29 20:00:00|17.81|17.73|17.79|17.71|17.81|17.73|17.76|17.68|29
1730232300000|2024-10-29 20:05:00|17.78|17.7|17.79|17.71|17.8|17.72|17.78|17.7|0
1730232600000|2024-10-29 20:10:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1730233800000|2024-10-29 20:30:00|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|0
1730235000000|2024-10-29 20:50:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1730235300000|2024-10-29 20:55:00|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|23
1730235600000|2024-10-29 21:00:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730247300000|2024-10-30 00:15:00|17.9|17.6|17.84|17.54|17.93|17.63|17.84|17.54|0
1730247600000|2024-10-30 00:20:00|17.82|17.52|17.81|17.56|17.84|17.56|17.78|17.52|0
1730247900000|2024-10-30 00:25:00|17.82|17.52|17.81|17.56|17.82|17.56|17.81|17.52|0
1730248200000|2024-10-30 00:30:00|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1730248500000|2024-10-30 00:35:00|17.81|17.56|17.81|17.56|17.82|17.57|17.81|17.56|0
1730248800000|2024-10-30 00:40:00|17.79|17.54|17.82|17.57|17.82|17.57|17.79|17.54|0
1730250000000|2024-10-30 01:00:00|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1730251200000|2024-10-30 01:20:00|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|0
1730252100000|2024-10-30 01:35:00|17.78|17.53|17.73|17.48|17.79|17.53|17.73|17.48|0
1730254200000|2024-10-30 02:10:00|17.69|17.44|17.59|17.51|17.69|17.51|17.59|17.41|0
1730254500000|2024-10-30 02:15:00|17.69|17.44|17.59|17.51|17.69|17.51|17.59|17.44|0
1730254800000|2024-10-30 02:20:00|17.69|17.44|17.6|17.52|17.73|17.53|17.59|17.44|0
1730255100000|2024-10-30 02:25:00|17.71|17.46|17.64|17.56|17.71|17.58|17.6|17.45|0
1730255400000|2024-10-30 02:30:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1730255700000|2024-10-30 02:35:00|17.66|17.58|17.64|17.56|17.66|17.58|17.62|17.54|0
1730256000000|2024-10-30 02:40:00|17.65|17.57|17.63|17.55|17.75|17.57|17.62|17.48|0
1730256300000|2024-10-30 02:45:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1730256600000|2024-10-30 02:50:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1730256900000|2024-10-30 02:55:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1730257200000|2024-10-30 03:00:00|17.64|17.56|17.63|17.55|17.64|17.56|17.62|17.54|0
1730257500000|2024-10-30 03:05:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1730258400000|2024-10-30 03:20:00|17.67|17.59|17.79|17.54|17.79|17.64|17.67|17.54|0
1730258700000|2024-10-30 03:25:00|17.69|17.61|17.79|17.54|17.79|17.61|17.69|17.54|0
1730259000000|2024-10-30 03:30:00|17.69|17.61|17.73|17.65|17.79|17.65|17.69|17.54|0
1730259300000|2024-10-30 03:35:00|17.71|17.63|17.73|17.65|17.8|17.65|17.69|17.54|0
1730259600000|2024-10-30 03:40:00|17.8|17.55|17.8|17.55|17.8|17.65|17.73|17.55|0
1730259900000|2024-10-30 03:45:00|17.73|17.65|17.73|17.65|17.8|17.65|17.73|17.55|0
1730260200000|2024-10-30 03:50:00|17.8|17.55|17.73|17.65|17.8|17.65|17.7|17.55|0
1730260500000|2024-10-30 03:55:00|17.8|17.55|17.8|17.55|17.8|17.65|17.7|17.55|0
1730260800000|2024-10-30 04:00:00|17.73|17.65|17.8|17.55|17.8|17.65|17.73|17.55|0
1730261100000|2024-10-30 04:05:00|17.7|17.62|17.8|17.55|17.8|17.65|17.7|17.55|0
1730261400000|2024-10-30 04:10:00|17.7|17.62|17.8|17.55|17.8|17.62|17.7|17.55|0
1730261700000|2024-10-30 04:15:00|17.73|17.65|17.73|17.65|17.8|17.65|17.73|17.55|0
1730262300000|2024-10-30 04:25:00|17.8|17.55|17.73|17.65|17.8|17.65|17.73|17.55|0
1730262600000|2024-10-30 04:30:00|17.8|17.55|17.7|17.62|17.8|17.65|17.7|17.55|0
1730262900000|2024-10-30 04:35:00|17.8|17.55|17.8|17.55|17.8|17.66|17.73|17.55|0
1730263500000|2024-10-30 04:45:00|17.73|17.65|17.8|17.55|17.8|17.65|17.73|17.55|0
1730263800000|2024-10-30 04:50:00|17.73|17.65|17.68|17.6|17.8|17.66|17.68|17.54|0
1730264100000|2024-10-30 04:55:00|17.64|17.56|17.7|17.62|17.7|17.62|17.63|17.55|3
1730264400000|2024-10-30 05:00:00|17.81|17.56|17.72|17.64|17.81|17.66|17.7|17.56|0
1730264700000|2024-10-30 05:05:00|17.7|17.62|17.8|17.55|17.8|17.62|17.7|17.55|1
1730265000000|2024-10-30 05:10:00|17.7|17.62|17.7|17.62|17.8|17.65|17.7|17.55|0
1730266200000|2024-10-30 05:30:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|13
1730266800000|2024-10-30 05:40:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1730267100000|2024-10-30 05:45:00|17.73|17.65|17.89|17.64|17.89|17.69|17.7|17.62|0
1730268000000|2024-10-30 06:00:00|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|0
1730268300000|2024-10-30 06:05:00|17.9|17.6|17.75|17.67|17.9|17.67|17.68|17.54|0
1730268600000|2024-10-30 06:10:00|17.82|17.57|17.68|17.6|17.82|17.63|17.68|17.53|0
1730268900000|2024-10-30 06:15:00|17.7|17.62|17.71|17.63|17.81|17.65|17.7|17.54|0
1730269200000|2024-10-30 06:20:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1730269500000|2024-10-30 06:25:00|17.71|17.63|17.71|17.63|17.81|17.63|17.71|17.56|0
1730269800000|2024-10-30 06:30:00|17.81|17.56|17.75|17.67|17.82|17.67|17.71|17.56|2
1730270100000|2024-10-30 06:35:00|17.7|17.62|17.73|17.65|17.74|17.66|17.7|17.62|0
1730270400000|2024-10-30 06:40:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|2
1730270700000|2024-10-30 06:45:00|17.81|17.56|17.7|17.62|17.81|17.65|17.7|17.54|0
1730271000000|2024-10-30 06:50:00|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|2
1730271600000|2024-10-30 07:00:00|17.72|17.64|17.73|17.65|17.74|17.66|17.7|17.62|8
1730271900000|2024-10-30 07:05:00|||||||||15
1730272200000|2024-10-30 07:10:00|17.74|17.66|17.76|17.68|17.77|17.69|17.74|17.66|8
1730272500000|2024-10-30 07:15:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1730272800000|2024-10-30 07:20:00|17.76|17.68|17.77|17.69|17.78|17.7|17.74|17.66|3
1730273400000|2024-10-30 07:30:00|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1730273700000|2024-10-30 07:35:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1730274000000|2024-10-30 07:40:00|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|0
1730274300000|2024-10-30 07:45:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1730274900000|2024-10-30 07:55:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|10
1730275200000|2024-10-30 08:00:00|17.81|17.73|17.76|17.68|17.81|17.73|17.76|17.68|80
1730275500000|2024-10-30 08:05:00|17.73|17.65|17.84|17.76|17.84|17.76|17.73|17.65|113
1730275800000|2024-10-30 08:10:00|17.81|17.73|17.79|17.71|17.82|17.74|17.76|17.68|42
1730276100000|2024-10-30 08:15:00|17.76|17.68|17.79|17.71|17.81|17.73|17.76|17.68|76
1730276400000|2024-10-30 08:20:00|17.77|17.69|17.79|17.71|17.79|17.71|17.76|17.68|76
1730276700000|2024-10-30 08:25:00|17.76|17.68|17.76|17.68|17.79|17.71|17.76|17.68|18
1730277000000|2024-10-30 08:30:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|86
1730277300000|2024-10-30 08:35:00|17.74|17.66|17.79|17.71|17.79|17.71|17.71|17.63|129
1730277600000|2024-10-30 08:40:00|17.8|17.72|17.84|17.76|17.84|17.76|17.8|17.72|25
1730277900000|2024-10-30 08:45:00|17.81|17.73|17.84|17.76|17.86|17.78|17.81|17.73|250
1730278200000|2024-10-30 08:50:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|37
1730278500000|2024-10-30 08:55:00|17.85|17.77|17.86|17.78|17.87|17.79|17.84|17.76|305
1730278800000|2024-10-30 09:00:00|17.87|17.79|17.96|17.88|17.96|17.88|17.86|17.78|527
1730279100000|2024-10-30 09:05:00|17.98|17.9|17.96|17.88|17.99|17.91|17.91|17.83|479
1730279400000|2024-10-30 09:10:00|17.95|17.87|17.91|17.83|17.96|17.88|17.91|17.83|80
1730279700000|2024-10-30 09:15:00|17.93|17.85|17.95|17.87|17.96|17.88|17.91|17.83|70
1730280000000|2024-10-30 09:20:00|17.96|17.88|17.89|17.81|17.98|17.9|17.89|17.81|277
1730280300000|2024-10-30 09:25:00|17.9|17.82|17.86|17.78|17.91|17.83|17.86|17.78|23
1730280600000|2024-10-30 09:30:00|17.87|17.79|17.89|17.81|17.91|17.83|17.86|17.78|41
1730280900000|2024-10-30 09:35:00|17.91|17.83|17.91|17.83|17.91|17.83|17.83|17.75|105
1730281200000|2024-10-30 09:40:00|17.92|17.84|18.01|17.93|18.03|17.95|17.91|17.83|42
1730281500000|2024-10-30 09:45:00|18.02|17.94|18.03|17.95|18.06|17.98|17.98|17.9|329
1730281800000|2024-10-30 09:50:00|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|235
1730282100000|2024-10-30 09:55:00|18.03|17.95|18.03|17.95|18.03|17.95|17.98|17.9|14
1730282400000|2024-10-30 10:00:00|18.02|17.94|18.01|17.93|18.03|17.95|17.98|17.9|15
1730282700000|2024-10-30 10:05:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|98
1730283000000|2024-10-30 10:10:00|18.05|17.97|17.98|17.9|18.06|17.98|17.98|17.9|124
1730283300000|2024-10-30 10:15:00|18.01|17.93|17.98|17.9|18.03|17.95|17.98|17.9|76
1730283600000|2024-10-30 10:20:00|18.01|17.93|18.03|17.95|18.03|17.95|17.98|17.9|13
1730283900000|2024-10-30 10:25:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|21
1730284200000|2024-10-30 10:30:00|18.02|17.94|18.03|17.95|18.03|17.95|17.98|17.9|33
1730284500000|2024-10-30 10:35:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|35
1730284800000|2024-10-30 10:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|143
1730285100000|2024-10-30 10:45:00|18.03|17.95|18.03|17.95|18.08|18|18.03|17.95|77
1730285400000|2024-10-30 10:50:00|18.06|17.98|18.06|17.98|18.08|18|18.05|17.97|4
1730285700000|2024-10-30 10:55:00|18.07|17.99|18.03|17.95|18.08|18|18.03|17.95|87
1730286000000|2024-10-30 11:00:00|18.05|17.97|18.06|17.98|18.06|17.98|18.03|17.95|38
1730286300000|2024-10-30 11:05:00|18.07|17.99|18.03|17.95|18.08|18|18.03|17.95|113
1730286600000|2024-10-30 11:10:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|433
1730286900000|2024-10-30 11:15:00|17.99|17.91|17.98|17.9|18.01|17.93|17.96|17.88|211
1730287200000|2024-10-30 11:20:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|99
1730287500000|2024-10-30 11:25:00|18.05|17.97|18.08|18|18.08|18|18.03|17.95|42
1730287800000|2024-10-30 11:30:00|18.07|17.99|18.05|17.97|18.08|18|18.03|17.95|197
1730288100000|2024-10-30 11:35:00|18.06|17.98|18.08|18|18.08|18|18.03|17.95|78
1730288400000|2024-10-30 11:40:00|||||||||35
1730288700000|2024-10-30 11:45:00|18.1|18.02|18.18|18.1|18.21|18.13|18.08|18|286
1730289000000|2024-10-30 11:50:00|18.2|18.12|18.21|18.13|18.26|18.18|18.18|18.1|381
1730289300000|2024-10-30 11:55:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|99
1730289600000|2024-10-30 12:00:00|18.24|18.16|18.24|18.16|18.24|18.16|18.21|18.13|173
1730289900000|2024-10-30 12:05:00|18.26|18.18|18.29|18.21|18.32|18.24|18.26|18.18|189
1730290200000|2024-10-30 12:10:00|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|109
1730290500000|2024-10-30 12:15:00|18.21|18.13|18.21|18.13|18.24|18.16|18.19|18.11|62
1730290800000|2024-10-30 12:20:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|24
1730291100000|2024-10-30 12:25:00|18.24|18.16|18.26|18.18|18.29|18.21|18.24|18.16|56
1730291400000|2024-10-30 12:30:00|18.25|18.17|18.21|18.13|18.29|18.21|18.21|18.13|353
1730291700000|2024-10-30 12:35:00|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|228
1730292000000|2024-10-30 12:40:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|107
1730292300000|2024-10-30 12:45:00|18.22|18.14|18.27|18.19|18.27|18.19|18.19|18.11|25
1730292600000|2024-10-30 12:50:00|18.25|18.17|18.27|18.19|18.29|18.21|18.24|18.16|65
1730292900000|2024-10-30 12:55:00|18.28|18.2|18.25|18.17|18.28|18.2|18.24|18.16|12
1730293200000|2024-10-30 13:00:00|18.27|18.19|18.32|18.24|18.34|18.26|18.25|18.17|35
1730293500000|2024-10-30 13:05:00|18.29|18.21|18.32|18.24|18.35|18.27|18.29|18.21|63
1730293800000|2024-10-30 13:10:00|18.3|18.22|18.29|18.21|18.32|18.24|18.29|18.21|62
1730294100000|2024-10-30 13:15:00|18.26|18.18|18.31|18.23|18.34|18.26|18.26|18.18|155
1730294400000|2024-10-30 13:20:00|18.3|18.22|18.21|18.13|18.31|18.23|18.21|18.13|375
1730294700000|2024-10-30 13:25:00|18.23|18.15|18.2|18.12|18.23|18.15|18.18|18.1|169
1730295000000|2024-10-30 13:30:00|18.18|18.1|18.23|18.15|18.23|18.15|18.13|18.05|252
1730295300000|2024-10-30 13:35:00|18.21|18.13|18.18|18.1|18.22|18.14|18.13|18.05|286
1730295600000|2024-10-30 13:40:00|18.21|18.13|18.26|18.18|18.36|18.28|18.21|18.13|513
1730295900000|2024-10-30 13:45:00|18.29|18.21|18.16|18.08|18.34|18.26|18.11|18.03|778
1730296200000|2024-10-30 13:50:00|18.15|18.07|18.03|17.95|18.16|18.08|18.01|17.93|121
1730296500000|2024-10-30 13:55:00|18.02|17.94|17.98|17.9|18.03|17.95|17.98|17.9|69
1730296800000|2024-10-30 14:00:00|18.02|17.94|17.95|17.87|18.03|17.95|17.95|17.87|312
1730297100000|2024-10-30 14:05:00|17.97|17.89|17.93|17.85|17.98|17.9|17.93|17.85|31
1730297400000|2024-10-30 14:10:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|213
1730297700000|2024-10-30 14:15:00|17.89|17.81|17.85|17.77|17.9|17.82|17.85|17.77|200
1730298000000|2024-10-30 14:20:00|17.88|17.8|17.88|17.8|17.9|17.82|17.85|17.77|180
1730298300000|2024-10-30 14:25:00|17.9|17.82|17.9|17.82|17.9|17.82|17.85|17.77|91
1730298600000|2024-10-30 14:30:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|75
1730298900000|2024-10-30 14:35:00|17.92|17.84|17.93|17.85|17.93|17.85|17.89|17.81|125
1730299200000|2024-10-30 14:40:00|17.9|17.82|17.93|17.85|17.98|17.9|17.9|17.82|717
1730299500000|2024-10-30 14:45:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|75
1730299800000|2024-10-30 14:50:00|17.97|17.89|17.98|17.9|18.03|17.95|17.95|17.87|49
1730300100000|2024-10-30 14:55:00|17.94|17.86|17.93|17.85|17.98|17.9|17.93|17.85|57
1730300400000|2024-10-30 15:00:00|||||||||41
1730300700000|2024-10-30 15:05:00|17.96|17.88|17.93|17.85|17.98|17.9|17.93|17.85|73
1730301000000|2024-10-30 15:10:00|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|141
1730301300000|2024-10-30 15:15:00|18.04|17.96|18.01|17.93|18.06|17.98|18.01|17.93|59
1730301600000|2024-10-30 15:20:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|27
1730301900000|2024-10-30 15:25:00|18.02|17.94|17.93|17.85|18.03|17.95|17.93|17.85|109
1730302200000|2024-10-30 15:30:00|17.94|17.86|17.98|17.9|17.98|17.9|17.93|17.85|74
1730302500000|2024-10-30 15:35:00|17.99|17.91|17.98|17.9|18.01|17.93|17.98|17.9|106
1730302800000|2024-10-30 15:40:00|17.97|17.89|17.93|17.85|17.98|17.9|17.93|17.85|60
1730303100000|2024-10-30 15:45:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|49
1730303400000|2024-10-30 15:50:00|17.97|17.89|17.93|17.85|17.98|17.9|17.93|17.85|49
1730303700000|2024-10-30 15:55:00|||||||||4
1730304000000|2024-10-30 16:00:00|17.98|17.9|17.98|17.9|17.98|17.9|17.95|17.87|154
1730304300000|2024-10-30 16:05:00|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|74
1730304600000|2024-10-30 16:10:00|17.97|17.89|17.98|17.9|17.98|17.9|17.95|17.87|143
1730304900000|2024-10-30 16:15:00|18.02|17.94|18.03|17.95|18.03|17.95|17.99|17.91|183
1730305200000|2024-10-30 16:20:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|47
1730305500000|2024-10-30 16:25:00|18.04|17.96|18.03|17.95|18.06|17.98|18.03|17.95|193
1730305800000|2024-10-30 16:30:00|18.08|18|18.03|17.95|18.08|18|18.03|17.95|145
1730306100000|2024-10-30 16:35:00|18.04|17.96|18.06|17.98|18.08|18|18.03|17.95|173
1730306400000|2024-10-30 16:40:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1730306700000|2024-10-30 16:45:00|18.06|17.98|18.06|17.98|18.08|18|18.05|17.97|20
1730307000000|2024-10-30 16:50:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1730307300000|2024-10-30 16:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.1|18.02|74
1730307600000|2024-10-30 17:00:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|20
1730307900000|2024-10-30 17:05:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|19
1730308200000|2024-10-30 17:10:00|18.11|18.03|18.11|18.03|18.13|18.05|18.1|18.02|1
1730308500000|2024-10-30 17:15:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|1
1730308800000|2024-10-30 17:20:00|18.11|18.03|18.1|18.02|18.13|18.05|18.08|18|7
1730309100000|2024-10-30 17:25:00|18.13|18.05|18.18|18.1|18.21|18.13|18.13|18.05|23
1730309400000|2024-10-30 17:30:00|18.21|18.13|18.23|18.15|18.23|18.15|18.18|18.1|93
1730309700000|2024-10-30 17:35:00|18.24|18.16|18.27|18.19|18.27|18.19|18.23|18.15|17
1730310000000|2024-10-30 17:40:00|18.28|18.2|18.23|18.15|18.31|18.23|18.23|18.15|22
1730310300000|2024-10-30 17:45:00|18.24|18.16|18.18|18.1|18.24|18.16|18.18|18.1|28
1730310600000|2024-10-30 17:50:00|18.19|18.11|18.23|18.15|18.28|18.2|18.18|18.1|3
1730310900000|2024-10-30 17:55:00|18.24|18.16|18.28|18.2|18.28|18.2|18.23|18.15|6
1730311200000|2024-10-30 18:00:00|18.27|18.19|18.18|18.1|18.27|18.19|18.18|18.1|307
1730311500000|2024-10-30 18:05:00|18.19|18.11|18.13|18.05|18.23|18.15|18.1|18.02|84
1730311800000|2024-10-30 18:10:00|18.1|18.02|18.14|18.06|18.15|18.07|18.1|18.02|98
1730312100000|2024-10-30 18:15:00|18.15|18.07|18.18|18.1|18.18|18.1|18.13|18.05|72
1730312400000|2024-10-30 18:20:00|18.15|18.07|18.15|18.07|18.16|18.08|18.14|18.06|6
1730312700000|2024-10-30 18:25:00|18.16|18.08|18.18|18.1|18.18|18.1|18.15|18.07|8
1730313000000|2024-10-30 18:30:00|18.23|18.15|18.21|18.13|18.23|18.15|18.18|18.1|83
1730313300000|2024-10-30 18:35:00|18.23|18.15|18.28|18.2|18.28|18.2|18.19|18.11|43
1730313600000|2024-10-30 18:40:00|18.26|18.18|18.24|18.16|18.26|18.18|18.23|18.15|15
1730313900000|2024-10-30 18:45:00|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|6
1730314200000|2024-10-30 18:50:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|2
1730314500000|2024-10-30 18:55:00|18.16|18.08|18.18|18.1|18.2|18.12|18.15|18.07|12
1730314800000|2024-10-30 19:00:00|18.19|18.11|18.25|18.17|18.28|18.2|18.19|18.11|39
1730315100000|2024-10-30 19:05:00|18.24|18.16|18.2|18.12|18.28|18.2|18.19|18.11|9
1730315400000|2024-10-30 19:10:00|18.19|18.11|18.15|18.07|18.2|18.12|18.15|18.07|16
1730315700000|2024-10-30 19:15:00|18.18|18.1|18.23|18.15|18.25|18.17|18.18|18.1|15
1730316000000|2024-10-30 19:20:00|18.21|18.13|18.2|18.12|18.21|18.13|18.19|18.11|6
1730316300000|2024-10-30 19:25:00|18.19|18.11|18.19|18.11|18.2|18.12|18.18|18.1|0
1730316600000|2024-10-30 19:30:00|18.2|18.12|18.24|18.16|18.24|18.16|18.18|18.1|6
1730316900000|2024-10-30 19:35:00|18.23|18.15|18.25|18.17|18.31|18.23|18.23|18.15|20
1730317200000|2024-10-30 19:40:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|17
1730317500000|2024-10-30 19:45:00|18.24|18.16|18.28|18.2|18.28|18.2|18.23|18.15|181
1730317800000|2024-10-30 19:50:00|18.26|18.18|18.28|18.2|18.28|18.2|18.24|18.16|10
1730318100000|2024-10-30 19:55:00|18.26|18.18|18.3|18.22|18.34|18.26|18.26|18.18|163
1730318400000|2024-10-30 20:00:00|18.29|18.21|18.29|18.21|18.36|18.28|18.29|18.21|12
1730318700000|2024-10-30 20:05:00|18.31|18.23|18.3|18.22|18.34|18.26|18.29|18.21|4
1730319000000|2024-10-30 20:10:00|18.33|18.25|18.35|18.27|18.35|18.27|18.3|18.22|59
1730320200000|2024-10-30 20:30:00|18.32|18.24|18.3|18.22|18.34|18.26|18.3|18.22|34
1730320800000|2024-10-30 20:40:00|18.33|18.25|18.32|18.24|18.33|18.25|18.3|18.22|0
1730321100000|2024-10-30 20:45:00|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|0
1730321400000|2024-10-30 20:50:00|18.33|18.25|18.34|18.26|18.34|18.26|18.3|18.22|32
1730321700000|2024-10-30 20:55:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|122
1730322000000|2024-10-30 21:00:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1730333700000|2024-10-31 00:15:00|18.36|18.28|18.35|18.27|18.38|18.3|18.35|18.27|5
1730334000000|2024-10-31 00:20:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730336100000|2024-10-31 00:55:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730336400000|2024-10-31 01:00:00|18.36|18.28|18.32|18.24|18.36|18.28|18.31|18.23|0
1730337000000|2024-10-31 01:10:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730337300000|2024-10-31 01:15:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1730338200000|2024-10-31 01:30:00|18.35|18.27|18.35|18.27|18.35|18.27|18.32|18.24|0
1730338500000|2024-10-31 01:35:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|1
1730338800000|2024-10-31 01:40:00|18.33|18.25|18.31|18.23|18.35|18.27|18.31|18.23|0
1730339100000|2024-10-31 01:45:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|1
1730339400000|2024-10-31 01:50:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|5
1730339700000|2024-10-31 01:55:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730340000000|2024-10-31 02:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1730340900000|2024-10-31 02:15:00|18.35|18.27|18.33|18.25|18.35|18.27|18.32|18.24|0
1730341200000|2024-10-31 02:20:00|18.35|18.27|18.36|18.28|18.36|18.28|18.32|18.24|10
1730341500000|2024-10-31 02:25:00|18.35|18.27|18.33|18.25|18.35|18.27|18.32|18.24|1
1730341800000|2024-10-31 02:30:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730342100000|2024-10-31 02:35:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1730342700000|2024-10-31 02:45:00|18.44|18.19|18.44|18.36|18.45|18.37|18.37|18.19|76
1730343000000|2024-10-31 02:50:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1730343900000|2024-10-31 03:05:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1730345700000|2024-10-31 03:35:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1730348700000|2024-10-31 04:25:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1730349000000|2024-10-31 04:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730349300000|2024-10-31 04:35:00|18.49|18.41|18.49|18.41|18.5|18.42|18.47|18.39|0
1730349600000|2024-10-31 04:40:00|18.47|18.39|18.48|18.4|18.5|18.42|18.47|18.39|0
1730349900000|2024-10-31 04:45:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730350200000|2024-10-31 04:50:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1730350500000|2024-10-31 04:55:00|18.5|18.42|18.46|18.38|18.5|18.42|18.46|18.38|12
1730351100000|2024-10-31 05:05:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1730351700000|2024-10-31 05:15:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1730352000000|2024-10-31 05:20:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1730352600000|2024-10-31 05:30:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1730353200000|2024-10-31 05:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1730353500000|2024-10-31 05:45:00|18.57|18.32|18.57|18.32|18.57|18.39|18.47|18.32|0
1730353800000|2024-10-31 05:50:00|18.47|18.39|18.47|18.39|18.57|18.39|18.46|18.32|0
1730354100000|2024-10-31 05:55:00|18.46|18.38|18.47|18.39|18.57|18.42|18.46|18.3|0
1730354400000|2024-10-31 06:00:00|18.46|18.38|18.47|18.39|18.57|18.39|18.44|18.32|0
1730354700000|2024-10-31 06:05:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1730355300000|2024-10-31 06:15:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|1
1730355600000|2024-10-31 06:20:00|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|16
1730355900000|2024-10-31 06:25:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1730356200000|2024-10-31 06:30:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1730356800000|2024-10-31 06:40:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1730357100000|2024-10-31 06:45:00|18.52|18.44|18.55|18.47|18.58|18.5|18.51|18.43|30
1730357400000|2024-10-31 06:50:00|18.56|18.48|18.58|18.5|18.58|18.5|18.55|18.47|0
1730358000000|2024-10-31 07:00:00|18.57|18.49|18.6|18.52|18.6|18.52|18.55|18.47|23
1730358300000|2024-10-31 07:05:00|18.58|18.5|18.56|18.48|18.58|18.5|18.55|18.47|6
1730358600000|2024-10-31 07:10:00|18.57|18.49|18.65|18.57|18.65|18.57|18.57|18.49|11
1730358900000|2024-10-31 07:15:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|11
1730359200000|2024-10-31 07:20:00|18.63|18.55|18.65|18.57|18.65|18.57|18.6|18.52|2
1730359500000|2024-10-31 07:25:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|5
1730359800000|2024-10-31 07:30:00|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|27
1730360400000|2024-10-31 07:40:00|18.67|18.59|18.65|18.57|18.7|18.62|18.65|18.57|112
1730360700000|2024-10-31 07:45:00|18.67|18.59|18.76|18.68|18.77|18.69|18.65|18.57|7
1730361000000|2024-10-31 07:50:00|18.77|18.69|18.76|18.68|18.8|18.72|18.76|18.68|45
1730361300000|2024-10-31 07:55:00|18.75|18.67|18.79|18.71|18.81|18.73|18.74|18.66|7
1730361600000|2024-10-31 08:00:00|18.81|18.73|18.89|18.81|18.89|18.81|18.79|18.71|239
1730361900000|2024-10-31 08:05:00|18.87|18.79|18.89|18.81|18.91|18.83|18.87|18.79|34
1730362200000|2024-10-31 08:10:00|18.88|18.8|18.72|18.64|18.89|18.81|18.72|18.64|152
1730362500000|2024-10-31 08:15:00|18.69|18.61|18.66|18.58|18.74|18.66|18.65|18.57|315
1730362800000|2024-10-31 08:20:00|18.69|18.61|18.61|18.53|18.69|18.61|18.61|18.53|428
1730363100000|2024-10-31 08:25:00|18.56|18.48|18.54|18.46|18.58|18.5|18.51|18.43|211
1730363400000|2024-10-31 08:30:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|135
1730363700000|2024-10-31 08:35:00|18.59|18.51|18.59|18.51|18.61|18.53|18.56|18.48|33
1730364000000|2024-10-31 08:40:00|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|72
1730364300000|2024-10-31 08:45:00|18.6|18.52|18.56|18.48|18.61|18.53|18.56|18.48|25
1730364600000|2024-10-31 08:50:00|18.54|18.46|18.55|18.47|18.56|18.48|18.54|18.46|93
1730364900000|2024-10-31 08:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|20
1730365200000|2024-10-31 09:00:00|||||||||41
1730365500000|2024-10-31 09:05:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|228
1730365800000|2024-10-31 09:10:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|65
1730366100000|2024-10-31 09:15:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|12
1730366400000|2024-10-31 09:20:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|94
1730366700000|2024-10-31 09:25:00|||||||||620
1730367000000|2024-10-31 09:30:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|28
1730367300000|2024-10-31 09:35:00|18.66|18.58|18.69|18.61|18.69|18.61|18.64|18.56|34
1730367600000|2024-10-31 09:40:00|18.66|18.58|18.69|18.61|18.69|18.61|18.64|18.56|41
1730367900000|2024-10-31 09:45:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|232
1730368200000|2024-10-31 09:50:00|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|9
1730368500000|2024-10-31 09:55:00|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|36
1730368800000|2024-10-31 10:00:00|18.69|18.61|18.66|18.58|18.69|18.61|18.64|18.56|119
1730369100000|2024-10-31 10:05:00|18.64|18.56|18.64|18.56|18.69|18.61|18.64|18.56|62
1730369400000|2024-10-31 10:10:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|38
1730369700000|2024-10-31 10:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|66
1730370000000|2024-10-31 10:20:00|18.71|18.63|18.7|18.62|18.74|18.66|18.69|18.61|57
1730370300000|2024-10-31 10:25:00|18.69|18.61|18.64|18.56|18.7|18.62|18.64|18.56|128
1730370600000|2024-10-31 10:30:00|18.66|18.58|18.69|18.61|18.69|18.61|18.64|18.56|30
1730370900000|2024-10-31 10:35:00|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|61
1730371200000|2024-10-31 10:40:00|18.68|18.6|18.56|18.48|18.69|18.61|18.56|18.48|343
1730371500000|2024-10-31 10:45:00|18.55|18.47|18.51|18.43|18.56|18.48|18.51|18.43|136
1730371800000|2024-10-31 10:50:00|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|59
1730372100000|2024-10-31 10:55:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|99
1730372400000|2024-10-31 11:00:00|||||||||35
1730372700000|2024-10-31 11:05:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|102
1730373000000|2024-10-31 11:10:00|18.58|18.5|18.54|18.46|18.59|18.51|18.54|18.46|75
1730373300000|2024-10-31 11:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.54|18.46|173
1730373600000|2024-10-31 11:20:00|18.58|18.5|18.56|18.48|18.59|18.51|18.55|18.47|44
1730373900000|2024-10-31 11:25:00|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|6
1730374200000|2024-10-31 11:30:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|116
1730374500000|2024-10-31 11:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|50
1730374800000|2024-10-31 11:40:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|6
1730375100000|2024-10-31 11:45:00|||||||||4
1730375400000|2024-10-31 11:50:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|77
1730375700000|2024-10-31 11:55:00|18.6|18.52|18.59|18.51|18.61|18.53|18.58|18.5|11
1730376000000|2024-10-31 12:00:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|156
1730376300000|2024-10-31 12:05:00|18.55|18.47|18.56|18.48|18.59|18.51|18.55|18.47|12
1730376600000|2024-10-31 12:10:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|86
1730376900000|2024-10-31 12:15:00|18.58|18.5|18.64|18.56|18.64|18.56|18.56|18.48|10
1730377200000|2024-10-31 12:20:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|63
1730377500000|2024-10-31 12:25:00|||||||||7
1730377800000|2024-10-31 12:30:00|18.61|18.53|18.64|18.56|18.66|18.58|18.56|18.48|285
1730378100000|2024-10-31 12:35:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|61
1730378400000|2024-10-31 12:40:00|18.65|18.57|18.59|18.51|18.66|18.58|18.59|18.51|46
1730378700000|2024-10-31 12:45:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|16
1730379000000|2024-10-31 12:50:00|18.6|18.52|18.61|18.53|18.61|18.53|18.58|18.5|27
1730379300000|2024-10-31 12:55:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|16
1730379600000|2024-10-31 13:00:00|18.61|18.53|18.59|18.51|18.61|18.53|18.56|18.48|60
1730379900000|2024-10-31 13:05:00|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|32
1730380200000|2024-10-31 13:10:00|||||||||55
1730380500000|2024-10-31 13:15:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|24
1730380800000|2024-10-31 13:20:00|||||||||11
1730381100000|2024-10-31 13:25:00|18.64|18.56|18.71|18.63|18.71|18.63|18.64|18.56|59
1730381400000|2024-10-31 13:30:00|18.76|18.68|18.79|18.71|18.94|18.86|18.76|18.68|588
1730381700000|2024-10-31 13:35:00|18.76|18.68|18.66|18.58|18.79|18.71|18.61|18.53|393
1730382000000|2024-10-31 13:40:00|18.69|18.61|18.71|18.63|18.71|18.63|18.65|18.57|159
1730382300000|2024-10-31 13:45:00|18.74|18.66|18.93|18.85|18.94|18.86|18.74|18.66|351
1730382600000|2024-10-31 13:50:00|18.91|18.83|18.91|18.83|18.94|18.86|18.81|18.73|315
1730382900000|2024-10-31 13:55:00|18.94|18.86|18.86|18.78|18.94|18.86|18.71|18.63|496
1730383200000|2024-10-31 14:00:00|18.89|18.81|18.96|18.88|18.96|18.88|18.86|18.78|178
1730383500000|2024-10-31 14:05:00|18.95|18.87|18.99|18.91|19.06|18.98|18.95|18.87|657
1730383800000|2024-10-31 14:10:00|19|18.92|19.03|18.95|19.11|19.03|18.96|18.88|740
1730384100000|2024-10-31 14:15:00|19.04|18.96|18.84|18.76|19.06|18.98|18.79|18.71|662
1730384400000|2024-10-31 14:20:00|18.85|18.77|18.86|18.78|18.91|18.83|18.79|18.71|268
1730384700000|2024-10-31 14:25:00|18.88|18.8|19.04|18.96|19.09|19.01|18.86|18.78|235
1730385000000|2024-10-31 14:30:00|19.05|18.97|18.96|18.88|19.06|18.98|18.93|18.85|669
1730385300000|2024-10-31 14:35:00|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|151
1730385600000|2024-10-31 14:40:00|18.96|18.88|19.04|18.96|19.06|18.98|18.96|18.88|139
1730385900000|2024-10-31 14:45:00|19.01|18.93|19.14|19.06|19.14|19.06|19.01|18.93|256
1730386200000|2024-10-31 14:50:00|19.17|19.09|19.17|19.09|19.19|19.11|19.09|19.01|423
1730386500000|2024-10-31 14:55:00|19.22|19.14|19.19|19.11|19.24|19.16|19.12|19.04|987
1730386800000|2024-10-31 15:00:00|19.24|19.16|19.32|19.24|19.34|19.26|19.19|19.11|1184
1730387100000|2024-10-31 15:05:00|19.34|19.26|19.12|19.04|19.37|19.29|19.07|18.99|1088
1730387400000|2024-10-31 15:10:00|19.14|19.06|19.22|19.14|19.22|19.14|19.09|19.01|532
1730387700000|2024-10-31 15:15:00|19.19|19.11|19.09|19.01|19.19|19.11|19.02|18.94|751
1730388000000|2024-10-31 15:20:00|19.07|18.99|18.92|18.84|19.07|18.99|18.87|18.79|371
1730388300000|2024-10-31 15:25:00|18.94|18.86|19.04|18.96|19.09|19.01|18.94|18.86|231
1730388600000|2024-10-31 15:30:00|19.02|18.94|19.12|19.04|19.12|19.04|19.02|18.94|951
1730388900000|2024-10-31 15:35:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|238
1730389200000|2024-10-31 15:40:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|582
1730389500000|2024-10-31 15:45:00|19.12|19.04|19.19|19.11|19.22|19.14|19.12|19.04|377
1730389800000|2024-10-31 15:50:00|19.22|19.14|19.27|19.19|19.27|19.19|19.19|19.11|690
1730390100000|2024-10-31 15:55:00|19.23|19.15|19.14|19.06|19.27|19.19|19.14|19.06|923
1730390400000|2024-10-31 16:00:00|19.17|19.09|19.14|19.06|19.19|19.11|19.09|19.01|590
1730390700000|2024-10-31 16:05:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|315
1730391000000|2024-10-31 16:10:00|19.09|19.01|19.05|18.97|19.14|19.06|19.04|18.96|326
1730391300000|2024-10-31 16:15:00|19.07|18.99|19.05|18.97|19.08|19|19.04|18.96|137
1730391600000|2024-10-31 16:20:00|19.04|18.96|19.14|19.06|19.15|19.07|19.04|18.96|1029
1730391900000|2024-10-31 16:25:00|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|1043
1730392200000|2024-10-31 16:30:00|19.2|19.12|19.17|19.09|19.22|19.14|19.15|19.07|419
1730392500000|2024-10-31 16:35:00|19.15|19.07|19.15|19.07|19.17|19.09|19.12|19.04|160
1730392800000|2024-10-31 16:40:00|19.17|19.09|19.04|18.96|19.19|19.11|19.04|18.96|43
1730393100000|2024-10-31 16:45:00|19.08|19|19.06|18.98|19.09|19.01|19.04|18.96|166
1730393400000|2024-10-31 16:50:00|19.05|18.97|19.09|19.01|19.09|19.01|19.04|18.96|113
1730393700000|2024-10-31 16:55:00|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|158
1730394000000|2024-10-31 17:00:00|19.01|18.93|18.99|18.91|19.01|18.93|18.95|18.87|176
1730394300000|2024-10-31 17:05:00|19|18.92|18.99|18.91|19.04|18.96|18.99|18.91|9
1730394600000|2024-10-31 17:10:00|18.96|18.88|19.04|18.96|19.09|19.01|18.96|18.88|66
1730394900000|2024-10-31 17:15:00|19.05|18.97|18.98|18.9|19.09|19.01|18.96|18.88|15
1730395200000|2024-10-31 17:20:00|18.96|18.88|19.03|18.95|19.04|18.96|18.96|18.88|13
1730395500000|2024-10-31 17:25:00|19.01|18.93|19.09|19.01|19.1|19.02|19|18.92|0
1730395800000|2024-10-31 17:30:00|19.06|18.98|19.1|19.02|19.14|19.06|19.06|18.98|31
1730396100000|2024-10-31 17:35:00|19.09|19.01|19.23|19.15|19.24|19.16|19.09|19.01|113
1730396400000|2024-10-31 17:40:00|19.21|19.13|19.16|19.08|19.21|19.13|19.11|19.03|126
1730396700000|2024-10-31 17:45:00|19.21|19.13|19.13|19.05|19.21|19.13|19.13|19.05|25
1730397000000|2024-10-31 17:50:00|19.14|19.06|19.21|19.13|19.21|19.13|19.09|19.01|35
1730397300000|2024-10-31 17:55:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|21
1730397600000|2024-10-31 18:00:00|19.14|19.06|19.24|19.16|19.24|19.16|19.13|19.05|44
1730397900000|2024-10-31 18:05:00|19.2|19.12|19.24|19.16|19.29|19.21|19.19|19.11|165
1730398200000|2024-10-31 18:10:00|19.25|19.17|19.24|19.16|19.25|19.17|19.16|19.08|385
1730398500000|2024-10-31 18:15:00|19.2|19.12|19.21|19.13|19.23|19.15|19.19|19.11|83
1730398800000|2024-10-31 18:20:00|19.2|19.12|19.16|19.08|19.24|19.16|19.16|19.08|63
1730399100000|2024-10-31 18:25:00|19.18|19.1|19.11|19.03|19.18|19.1|19.11|19.03|2
1730399400000|2024-10-31 18:30:00|19.16|19.08|19.19|19.11|19.32|19.24|19.11|19.03|255
1730399700000|2024-10-31 18:35:00|19.2|19.12|19.24|19.16|19.29|19.21|19.19|19.11|263
1730400000000|2024-10-31 18:40:00|19.29|19.21|19.18|19.1|19.34|19.26|19.14|19.06|182
1730400300000|2024-10-31 18:45:00|19.16|19.08|19.19|19.11|19.24|19.16|19.14|19.06|60
1730400600000|2024-10-31 18:50:00|19.18|19.1|19.14|19.06|19.19|19.11|19.14|19.06|0
1730400900000|2024-10-31 18:55:00|19.15|19.07|19.09|19.01|19.16|19.08|19.04|18.96|257
1730401200000|2024-10-31 19:00:00|19.08|19|19|18.92|19.09|19.01|18.96|18.88|14
1730401500000|2024-10-31 19:05:00|19.01|18.93|18.95|18.87|19.01|18.93|18.95|18.87|21
1730401800000|2024-10-31 19:10:00|18.94|18.86|19|18.92|19.06|18.98|18.94|18.86|35
1730402100000|2024-10-31 19:15:00|19.01|18.93|18.99|18.91|19.06|18.98|18.99|18.91|202
1730402400000|2024-10-31 19:20:00|18.97|18.89|18.99|18.91|18.99|18.91|18.91|18.83|142
1730402700000|2024-10-31 19:25:00|19|18.92|19.04|18.96|19.06|18.98|18.99|18.91|11
1730403000000|2024-10-31 19:30:00|19.02|18.94|19.09|19.01|19.14|19.06|19.02|18.94|3
1730403300000|2024-10-31 19:35:00|19.11|19.03|19.14|19.06|19.14|19.06|19.09|19.01|0
1730403600000|2024-10-31 19:40:00|19.19|19.11|19.09|19.01|19.19|19.11|19.09|19.01|23
1730403900000|2024-10-31 19:45:00|19.07|18.99|19.01|18.93|19.09|19.01|19.01|18.93|44
1730404200000|2024-10-31 19:50:00|19.02|18.94|19.31|19.23|19.31|19.23|19.01|18.93|439
1730404500000|2024-10-31 19:55:00|19.32|19.24|19.44|19.36|19.46|19.38|19.3|19.22|486
1730404800000|2024-10-31 20:00:00|19.43|19.35|19.33|19.25|19.43|19.35|19.26|19.18|409
1730405100000|2024-10-31 20:05:00|19.34|19.26|19.34|19.26|19.36|19.28|19.3|19.22|16
1730405400000|2024-10-31 20:10:00|19.33|19.25|19.35|19.27|19.38|19.3|19.33|19.25|33
1730406600000|2024-10-31 20:30:00|19.22|19.14|19.35|19.27|19.39|19.31|19.21|19.13|128
1730406900000|2024-10-31 20:35:00|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|0
1730407200000|2024-10-31 20:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|8
1730407500000|2024-10-31 20:45:00|19.32|19.24|19.25|19.17|19.32|19.24|19.25|19.17|60
1730407800000|2024-10-31 20:50:00|19.27|19.19|19.34|19.26|19.34|19.26|19.27|19.19|99
1730408100000|2024-10-31 20:55:00|19.35|19.27|19.34|19.26|19.35|19.27|19.3|19.22|131
1730420100000|2024-11-01 00:15:00|19.31|19.01|19.28|18.98|19.31|19.01|19.28|18.98|0
1730420700000|2024-11-01 00:25:00|19.31|19.01|19.4|19.1|19.42|19.12|19.31|19.01|0
1730421600000|2024-11-01 00:40:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1730423700000|2024-11-01 01:15:00|19.34|19.08|19.34|19.09|19.34|19.09|19.33|19.08|0
1730424600000|2024-11-01 01:30:00|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1730424900000|2024-11-01 01:35:00|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|0
1730425500000|2024-11-01 01:45:00|19.36|19.13|19.33|19.08|19.36|19.15|19.23|19.08|0
1730425800000|2024-11-01 01:50:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1730426100000|2024-11-01 01:55:00|19.35|19.1|19.34|19.09|19.36|19.11|19.34|19.09|0
1730426400000|2024-11-01 02:00:00|19.35|19.1|19.41|19.16|19.41|19.16|19.35|19.1|0
1730427000000|2024-11-01 02:10:00|19.42|19.17|19.35|19.27|19.45|19.27|19.35|19.17|0
1730427300000|2024-11-01 02:15:00|19.45|19.2|19.41|19.16|19.45|19.3|19.34|19.15|0
1730427600000|2024-11-01 02:20:00|19.42|19.12|19.39|19.14|19.42|19.16|19.39|19.1|0
1730427900000|2024-11-01 02:25:00|19.37|19.12|19.39|19.14|19.39|19.14|19.37|19.12|0
1730428500000|2024-11-01 02:35:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730428800000|2024-11-01 02:40:00|19.39|19.14|19.39|19.14|19.4|19.14|19.39|19.1|0
1730429100000|2024-11-01 02:45:00|19.4|19.1|19.4|19.1|19.4|19.14|19.39|19.1|0
1730429400000|2024-11-01 02:50:00|19.39|19.14|19.4|19.1|19.4|19.14|19.39|19.1|0
1730430000000|2024-11-01 03:00:00|19.39|19.14|19.39|19.14|19.4|19.14|19.39|19.1|0
1730430300000|2024-11-01 03:05:00|19.4|19.1|19.39|19.09|19.41|19.15|19.39|19.09|0
1730430600000|2024-11-01 03:10:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1730431200000|2024-11-01 03:20:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1730431800000|2024-11-01 03:30:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1730432100000|2024-11-01 03:35:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|0
1730432400000|2024-11-01 03:40:00|19.31|19.06|19.32|19.07|19.32|19.07|19.31|19.06|0
1730432700000|2024-11-01 03:45:00|19.28|18.98|19.3|19|19.3|19|19.28|18.98|0
1730433900000|2024-11-01 04:05:00|19.28|18.98|19.28|18.98|19.28|18.98|19.26|18.96|0
1730434500000|2024-11-01 04:15:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1730435100000|2024-11-01 04:25:00|19.31|19.05|19.24|19.16|19.36|19.18|19.24|19.01|0
1730435400000|2024-11-01 04:30:00|19.31|19.06|19.31|19.06|19.31|19.16|19.22|19.06|0
1730435700000|2024-11-01 04:35:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1730436300000|2024-11-01 04:45:00|19.31|19.06|19.21|19.13|19.31|19.13|19.21|19.06|0
1730436600000|2024-11-01 04:50:00|19.31|19.06|19.21|19.13|19.31|19.13|19.21|19.06|0
1730436900000|2024-11-01 04:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730437200000|2024-11-01 05:00:00|19.32|19.07|19.22|19.14|19.32|19.14|19.22|19.07|0
1730437500000|2024-11-01 05:05:00|19.24|19.16|19.32|19.07|19.32|19.18|19.21|19.07|0
1730437800000|2024-11-01 05:10:00|19.22|19.14|19.22|19.14|19.32|19.14|19.21|19.07|0
1730438100000|2024-11-01 05:15:00|19.24|19.16|19.22|19.14|19.24|19.16|19.2|19.12|0
1730438400000|2024-11-01 05:20:00|19.32|19.07|19.22|19.14|19.32|19.14|19.22|19.07|0
1730438700000|2024-11-01 05:25:00|19.32|19.07|19.22|19.14|19.33|19.18|19.22|19.07|0
1730439000000|2024-11-01 05:30:00|19.21|19.13|19.22|19.14|19.25|19.17|19.2|19.12|4
1730439300000|2024-11-01 05:35:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1730439600000|2024-11-01 05:40:00|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|0
1730439900000|2024-11-01 05:45:00|19.23|19.15|19.22|19.14|19.25|19.17|19.2|19.12|0
1730440200000|2024-11-01 05:50:00|19.23|19.15|19.22|19.14|19.25|19.17|19.2|19.12|0
1730440500000|2024-11-01 05:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1730440800000|2024-11-01 06:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.2|19.12|0
1730441100000|2024-11-01 06:05:00|19.22|19.14|19.22|19.14|19.25|19.17|19.2|19.12|1
1730441400000|2024-11-01 06:10:00|19.21|19.13|19.22|19.14|19.25|19.17|19.2|19.12|0
1730441700000|2024-11-01 06:15:00|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|0
1730442000000|2024-11-01 06:20:00|19.36|19.11|19.36|19.11|19.36|19.18|19.26|19.11|2
1730442300000|2024-11-01 06:25:00|19.37|19.12|19.37|19.12|19.38|19.23|19.3|19.09|0
1730442600000|2024-11-01 06:30:00|19.3|19.22|19.31|19.23|19.37|19.23|19.3|19.12|0
1730442900000|2024-11-01 06:35:00|19.3|19.22|19.31|19.23|19.41|19.25|19.3|19.16|0
1730443200000|2024-11-01 06:40:00|19.41|19.16|19.31|19.23|19.41|19.25|19.31|19.16|0
1730443500000|2024-11-01 06:45:00|19.28|19.2|19.33|19.25|19.41|19.25|19.28|19.16|0
1730443800000|2024-11-01 06:50:00|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|1
1730444100000|2024-11-01 06:55:00|19.32|19.24|19.3|19.22|19.32|19.24|19.27|19.19|1
1730444400000|2024-11-01 07:00:00|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|11
1730444700000|2024-11-01 07:05:00|19.26|19.18|19.32|19.24|19.32|19.24|19.25|19.17|10
1730445000000|2024-11-01 07:10:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|3
1730445300000|2024-11-01 07:15:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|20
1730445600000|2024-11-01 07:20:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|2
1730445900000|2024-11-01 07:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|37
1730446200000|2024-11-01 07:30:00|19.33|19.25|19.31|19.23|19.35|19.27|19.3|19.22|4
1730446500000|2024-11-01 07:35:00|19.32|19.24|19.31|19.23|19.35|19.27|19.31|19.23|1
1730446800000|2024-11-01 07:40:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|5
1730447100000|2024-11-01 07:45:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|11
1730447400000|2024-11-01 07:50:00|19.3|19.22|19.32|19.24|19.35|19.27|19.3|19.22|179
1730447700000|2024-11-01 07:55:00|19.37|19.29|19.35|19.27|19.37|19.29|19.33|19.25|71
1730448000000|2024-11-01 08:00:00|19.37|19.29|19.25|19.17|19.37|19.29|19.25|19.17|187
1730448300000|2024-11-01 08:05:00|19.22|19.14|19.17|19.09|19.25|19.17|19.12|19.04|174
1730448600000|2024-11-01 08:10:00|19.15|19.07|19.04|18.96|19.17|19.09|19.04|18.96|197
1730448900000|2024-11-01 08:15:00|19.06|18.98|19.12|19.04|19.14|19.06|19.06|18.98|72
1730449200000|2024-11-01 08:20:00|19.14|19.06|19.09|19.01|19.14|19.06|19.04|18.96|516
1730449500000|2024-11-01 08:25:00|19.07|18.99|19.07|18.99|19.09|19.01|19.06|18.98|133
1730449800000|2024-11-01 08:30:00|19.08|19|19.09|19.01|19.12|19.04|19.07|18.99|177
1730450100000|2024-11-01 08:35:00|19.11|19.03|19.11|19.03|19.12|19.04|19.07|18.99|141
1730450400000|2024-11-01 08:40:00|19.08|19|19.07|18.99|19.14|19.06|19.07|18.99|283
1730450700000|2024-11-01 08:45:00|19.08|19|19.09|19.01|19.12|19.04|19.07|18.99|54
1730451000000|2024-11-01 08:50:00|19.07|18.99|19.07|18.99|19.11|19.03|19.04|18.96|252
1730451300000|2024-11-01 08:55:00|19.08|19|19.12|19.04|19.13|19.05|19.08|19|125
1730451600000|2024-11-01 09:00:00|19.11|19.03|19.07|18.99|19.11|19.03|19.04|18.96|26
1730451900000|2024-11-01 09:05:00|19.06|18.98|19.07|18.99|19.12|19.04|19.04|18.96|283
1730452200000|2024-11-01 09:10:00|19.11|19.03|19.12|19.04|19.12|19.04|19.07|18.99|172
1730452500000|2024-11-01 09:15:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|425
1730452800000|2024-11-01 09:20:00|19.04|18.96|18.99|18.91|19.04|18.96|18.97|18.89|673
1730453100000|2024-11-01 09:25:00|18.98|18.9|19.02|18.94|19.04|18.96|18.97|18.89|422
1730453400000|2024-11-01 09:30:00|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|34
1730453700000|2024-11-01 09:35:00|19.02|18.94|19.04|18.96|19.04|18.96|18.99|18.91|96
1730454000000|2024-11-01 09:40:00|19.03|18.95|19.02|18.94|19.04|18.96|19.01|18.93|17
1730454300000|2024-11-01 09:45:00|19.01|18.93|19.02|18.94|19.04|18.96|19.01|18.93|337
1730454600000|2024-11-01 09:50:00|||||||||6
1730454900000|2024-11-01 09:55:00|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|55
1730455200000|2024-11-01 10:00:00|19.03|18.95|19.02|18.94|19.04|18.96|19|18.92|17
1730455500000|2024-11-01 10:05:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|31
1730455800000|2024-11-01 10:10:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|215
1730456100000|2024-11-01 10:15:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|198
1730456400000|2024-11-01 10:20:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|62
1730456700000|2024-11-01 10:25:00|18.97|18.89|18.99|18.91|18.99|18.91|18.94|18.86|107
1730457000000|2024-11-01 10:30:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|33
1730457300000|2024-11-01 10:35:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|106
1730457600000|2024-11-01 10:40:00|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|101
1730457900000|2024-11-01 10:45:00|||||||||9
1730458200000|2024-11-01 10:50:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|100
1730458500000|2024-11-01 10:55:00|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|85
1730458800000|2024-11-01 11:00:00|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|28
1730459100000|2024-11-01 11:05:00|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|131
1730459400000|2024-11-01 11:10:00|||||||||119
1730459700000|2024-11-01 11:15:00|||||||||58
1730460000000|2024-11-01 11:20:00|18.93|18.85|18.94|18.86|18.94|18.86|18.92|18.84|189
1730460300000|2024-11-01 11:25:00|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|9
1730460600000|2024-11-01 11:30:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|17
1730460900000|2024-11-01 11:35:00|18.82|18.74|18.87|18.79|18.89|18.81|18.82|18.74|267
1730461200000|2024-11-01 11:40:00|18.89|18.81|18.89|18.81|18.9|18.82|18.87|18.79|83
1730461500000|2024-11-01 11:45:00|18.9|18.82|18.92|18.84|18.92|18.84|18.89|18.81|20
1730461800000|2024-11-01 11:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|29
1730462100000|2024-11-01 11:55:00|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|22
1730462400000|2024-11-01 12:00:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|6
1730462700000|2024-11-01 12:05:00|||||||||2
1730463000000|2024-11-01 12:10:00|||||||||7
1730463300000|2024-11-01 12:15:00|18.93|18.85|18.91|18.83|18.93|18.85|18.89|18.81|31
1730463600000|2024-11-01 12:20:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|179
1730463900000|2024-11-01 12:25:00|18.88|18.8|18.96|18.88|18.99|18.91|18.88|18.8|65
1730464200000|2024-11-01 12:30:00|18.95|18.87|18.91|18.83|19.01|18.93|18.81|18.73|285
1730464500000|2024-11-01 12:35:00|18.88|18.8|18.89|18.81|18.93|18.85|18.86|18.78|65
1730464800000|2024-11-01 12:40:00|18.9|18.82|18.84|18.76|18.9|18.82|18.81|18.73|91
1730465100000|2024-11-01 12:45:00|18.86|18.78|18.91|18.83|18.94|18.86|18.86|18.78|38
1730465400000|2024-11-01 12:50:00|18.93|18.85|18.86|18.78|18.94|18.86|18.81|18.73|76
1730465700000|2024-11-01 12:55:00|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|0
1730466000000|2024-11-01 13:00:00|18.89|18.81|18.94|18.86|18.94|18.86|18.86|18.78|118
1730466300000|2024-11-01 13:05:00|18.93|18.85|18.89|18.81|18.94|18.86|18.88|18.8|47
1730466600000|2024-11-01 13:10:00|18.91|18.83|18.89|18.81|18.94|18.86|18.86|18.78|36
1730466900000|2024-11-01 13:15:00|18.91|18.83|18.89|18.81|18.91|18.83|18.86|18.78|54
1730467200000|2024-11-01 13:20:00|18.93|18.85|18.86|18.78|18.93|18.85|18.86|18.78|19
1730467500000|2024-11-01 13:25:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|197
1730467800000|2024-11-01 13:30:00|18.89|18.81|18.86|18.78|18.94|18.86|18.81|18.73|464
1730468100000|2024-11-01 13:35:00|18.85|18.77|18.79|18.71|18.91|18.83|18.79|18.71|183
1730468400000|2024-11-01 13:40:00|18.74|18.66|18.81|18.73|18.81|18.73|18.71|18.63|230
1730468700000|2024-11-01 13:45:00|18.84|18.76|18.81|18.73|18.86|18.78|18.81|18.73|178
1730469000000|2024-11-01 13:50:00|18.84|18.76|18.84|18.76|18.86|18.78|18.81|18.73|46
1730469300000|2024-11-01 13:55:00|18.85|18.77|18.81|18.73|18.86|18.78|18.79|18.71|33
1730469600000|2024-11-01 14:00:00|18.8|18.72|18.76|18.68|18.84|18.76|18.74|18.66|522
1730469900000|2024-11-01 14:05:00|18.75|18.67|18.61|18.53|18.76|18.68|18.61|18.53|727
1730470200000|2024-11-01 14:10:00|18.64|18.56|18.56|18.48|18.64|18.56|18.56|18.48|166
1730470500000|2024-11-01 14:15:00|18.61|18.53|18.59|18.51|18.61|18.53|18.56|18.48|201
1730470800000|2024-11-01 14:20:00|18.58|18.5|18.59|18.51|18.61|18.53|18.56|18.48|118
1730471100000|2024-11-01 14:25:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|33
1730471400000|2024-11-01 14:30:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|372
1730471700000|2024-11-01 14:35:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|51
1730472000000|2024-11-01 14:40:00|18.66|18.58|18.84|18.76|18.84|18.76|18.66|18.58|463
1730472300000|2024-11-01 14:45:00|18.82|18.74|18.74|18.66|18.91|18.83|18.74|18.66|328
1730472600000|2024-11-01 14:50:00|18.75|18.67|18.79|18.71|18.86|18.78|18.74|18.66|136
1730472900000|2024-11-01 14:55:00|18.81|18.73|18.69|18.61|18.81|18.73|18.69|18.61|300
1730473200000|2024-11-01 15:00:00|||||||||77
1730473500000|2024-11-01 15:05:00|18.7|18.62|18.76|18.68|18.76|18.68|18.69|18.61|82
1730473800000|2024-11-01 15:10:00|18.71|18.63|18.64|18.56|18.76|18.68|18.64|18.56|171
1730474100000|2024-11-01 15:15:00|18.61|18.53|18.64|18.56|18.66|18.58|18.59|18.51|121
1730474400000|2024-11-01 15:20:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|263
1730474700000|2024-11-01 15:25:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|20
1730475000000|2024-11-01 15:30:00|18.57|18.49|18.61|18.53|18.61|18.53|18.56|18.48|196
1730475300000|2024-11-01 15:35:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|48
1730475600000|2024-11-01 15:40:00|18.64|18.56|18.66|18.58|18.69|18.61|18.61|18.53|180
1730475900000|2024-11-01 15:45:00|18.65|18.57|18.69|18.61|18.69|18.61|18.64|18.56|140
1730476200000|2024-11-01 15:50:00|18.71|18.63|18.64|18.56|18.71|18.63|18.64|18.56|119
1730476500000|2024-11-01 15:55:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|180
1730476800000|2024-11-01 16:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|296
1730477100000|2024-11-01 16:05:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|106
1730477400000|2024-11-01 16:10:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|323
1730477700000|2024-11-01 16:15:00|18.65|18.57|18.64|18.56|18.71|18.63|18.64|18.56|265
1730478000000|2024-11-01 16:20:00|18.65|18.57|18.63|18.55|18.66|18.58|18.63|18.55|297
1730478300000|2024-11-01 16:25:00|18.66|18.58|18.71|18.63|18.71|18.63|18.63|18.55|640
1730478600000|2024-11-01 16:30:00|18.73|18.65|18.66|18.58|18.73|18.65|18.63|18.55|319
1730478900000|2024-11-01 16:35:00|18.67|18.59|18.66|18.58|18.71|18.63|18.66|18.58|79
1730479200000|2024-11-01 16:40:00|18.67|18.59|18.76|18.68|18.76|18.68|18.66|18.58|90
1730479500000|2024-11-01 16:45:00|18.77|18.69|18.81|18.73|18.81|18.73|18.76|18.68|7
1730479800000|2024-11-01 16:50:00|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|37
1730480100000|2024-11-01 16:55:00|18.82|18.74|18.81|18.73|18.86|18.78|18.81|18.73|78
1730480400000|2024-11-01 17:00:00|18.8|18.72|18.81|18.73|18.81|18.73|18.78|18.7|10
1730480700000|2024-11-01 17:05:00|18.83|18.75|18.91|18.83|18.91|18.83|18.83|18.75|12
1730481000000|2024-11-01 17:10:00|18.96|18.88|18.81|18.73|18.96|18.88|18.81|18.73|212
1730481300000|2024-11-01 17:15:00|18.83|18.75|18.81|18.73|18.86|18.78|18.8|18.72|70
1730481600000|2024-11-01 17:20:00|18.8|18.72|18.73|18.65|18.81|18.73|18.73|18.65|144
1730481900000|2024-11-01 17:25:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|6
1730482200000|2024-11-01 17:30:00|18.76|18.68|18.83|18.75|18.85|18.77|18.73|18.65|10
1730482500000|2024-11-01 17:35:00|18.85|18.77|18.88|18.8|18.91|18.83|18.83|18.75|24
1730482800000|2024-11-01 17:40:00|18.9|18.82|18.96|18.88|18.96|18.88|18.88|18.8|27
1730483100000|2024-11-01 17:45:00|18.97|18.89|18.96|18.88|19.01|18.93|18.96|18.88|36
1730483400000|2024-11-01 17:50:00|18.98|18.9|18.88|18.8|18.98|18.9|18.88|18.8|51
1730483700000|2024-11-01 17:55:00|18.9|18.82|19.01|18.93|19.01|18.93|18.88|18.8|17
1730484000000|2024-11-01 18:00:00|19.03|18.95|18.93|18.85|19.03|18.95|18.93|18.85|151
1730484300000|2024-11-01 18:05:00|18.95|18.87|19.01|18.93|19.06|18.98|18.93|18.85|16
1730484600000|2024-11-01 18:10:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|5
1730484900000|2024-11-01 18:15:00|19.02|18.94|19.03|18.95|19.06|18.98|18.98|18.9|19
1730485200000|2024-11-01 18:20:00|19.05|18.97|18.93|18.85|19.06|18.98|18.93|18.85|37
1730485500000|2024-11-01 18:25:00|18.94|18.86|18.93|18.85|18.97|18.89|18.93|18.85|16
1730485800000|2024-11-01 18:30:00|18.94|18.86|18.96|18.88|19.01|18.93|18.93|18.85|33
1730486100000|2024-11-01 18:35:00|18.99|18.91|18.96|18.88|18.99|18.91|18.94|18.86|13
1730486400000|2024-11-01 18:40:00|18.94|18.86|18.93|18.85|18.94|18.86|18.92|18.84|3
1730486700000|2024-11-01 18:45:00|18.94|18.86|18.97|18.89|18.98|18.9|18.88|18.8|9
1730487000000|2024-11-01 18:50:00|18.96|18.88|18.97|18.89|18.97|18.89|18.93|18.85|5
1730487300000|2024-11-01 18:55:00|18.96|18.88|18.94|18.86|18.99|18.91|18.93|18.85|6
1730487600000|2024-11-01 19:00:00|18.96|18.88|18.93|18.85|18.98|18.9|18.93|18.85|30
1730487900000|2024-11-01 19:05:00|18.89|18.81|18.84|18.76|18.89|18.81|18.81|18.73|18
1730488200000|2024-11-01 19:10:00|18.83|18.75|18.84|18.76|18.88|18.8|18.83|18.75|1
1730488500000|2024-11-01 19:15:00|18.82|18.74|18.84|18.76|18.86|18.78|18.82|18.74|1
1730488800000|2024-11-01 19:20:00|18.83|18.75|18.94|18.86|18.94|18.86|18.83|18.75|14
1730489100000|2024-11-01 19:25:00|18.96|18.88|19.02|18.94|19.03|18.95|18.94|18.86|225
1730489400000|2024-11-01 19:30:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|101
1730489700000|2024-11-01 19:35:00|19.08|19|19.03|18.95|19.08|19|18.99|18.91|65
1730490000000|2024-11-01 19:40:00|19.02|18.94|19.03|18.95|19.03|18.95|18.97|18.89|9
1730490300000|2024-11-01 19:45:00|19.01|18.93|19.03|18.95|19.06|18.98|18.98|18.9|7
1730490600000|2024-11-01 19:50:00|19.06|18.98|19.04|18.96|19.11|19.03|19.03|18.95|30
1730490900000|2024-11-01 19:55:00|19.03|18.95|19.07|18.99|19.08|19|19.03|18.95|12
1730491200000|2024-11-01 20:00:00|19.08|19|18.99|18.91|19.08|19|18.99|18.91|13
1730491500000|2024-11-01 20:05:00|19.02|18.94|19.02|18.94|19.03|18.95|18.98|18.9|1
1730491800000|2024-11-01 20:10:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|7
1730679300000|2024-11-04 00:15:00|19.02|18.72|19.03|18.73|19.04|18.74|19.02|18.72|0
1730679600000|2024-11-04 00:20:00|19.04|18.74|19.04|18.74|19.04|18.74|19.01|18.71|0
1730680200000|2024-11-04 00:30:00|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|0
1730680500000|2024-11-04 00:35:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1730680800000|2024-11-04 00:40:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1730681100000|2024-11-04 00:45:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1730681400000|2024-11-04 00:50:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1730682000000|2024-11-04 01:00:00|19.03|18.73|18.93|18.63|19.06|18.76|18.93|18.63|0
1730682900000|2024-11-04 01:15:00|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1730683200000|2024-11-04 01:20:00|18.91|18.61|18.87|18.62|18.91|18.62|18.87|18.61|0
1730683500000|2024-11-04 01:25:00|18.89|18.59|18.87|18.62|18.89|18.62|18.87|18.59|0
1730683800000|2024-11-04 01:30:00|18.89|18.59|18.87|18.62|18.89|18.62|18.87|18.59|0
1730684100000|2024-11-04 01:35:00|18.89|18.59|18.87|18.62|18.89|18.62|18.87|18.59|0
1730684400000|2024-11-04 01:40:00|18.89|18.59|18.89|18.59|18.89|18.62|18.87|18.59|0
1730684700000|2024-11-04 01:45:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1730685300000|2024-11-04 01:55:00|18.84|18.59|18.85|18.55|18.85|18.59|18.84|18.55|0
1730686800000|2024-11-04 02:20:00|18.82|18.57|18.79|18.49|18.83|18.57|18.79|18.49|0
1730687100000|2024-11-04 02:25:00|18.8|18.5|18.75|18.5|18.8|18.5|18.75|18.49|0
1730687400000|2024-11-04 02:30:00|18.77|18.47|18.7|18.45|18.77|18.47|18.7|18.42|0
1730688000000|2024-11-04 02:40:00|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1730688300000|2024-11-04 02:45:00|18.69|18.44|18.69|18.44|18.7|18.45|18.69|18.44|0
1730688600000|2024-11-04 02:50:00|18.7|18.45|18.71|18.46|18.71|18.46|18.68|18.43|0
1730689800000|2024-11-04 03:10:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1730690100000|2024-11-04 03:15:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1730690400000|2024-11-04 03:20:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1730690700000|2024-11-04 03:25:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1730691000000|2024-11-04 03:30:00|18.71|18.46|18.75|18.5|18.76|18.51|18.71|18.46|0
1730691300000|2024-11-04 03:35:00|18.74|18.49|18.74|18.49|18.74|18.49|18.73|18.48|0
1730691600000|2024-11-04 03:40:00|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1730691900000|2024-11-04 03:45:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1730692800000|2024-11-04 04:00:00|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1730693100000|2024-11-04 04:05:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1730693700000|2024-11-04 04:15:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730694000000|2024-11-04 04:20:00|18.7|18.45|18.64|18.56|18.73|18.56|18.64|18.45|0
1730695200000|2024-11-04 04:40:00|18.71|18.46|18.61|18.53|18.71|18.53|18.61|18.46|0
1730695500000|2024-11-04 04:45:00|18.71|18.46|18.61|18.53|18.71|18.53|18.61|18.46|0
1730696100000|2024-11-04 04:55:00|18.71|18.46|18.61|18.53|18.71|18.53|18.61|18.46|0
1730696400000|2024-11-04 05:00:00|18.71|18.46|18.63|18.55|18.71|18.55|18.61|18.45|0
1730696700000|2024-11-04 05:05:00|18.73|18.48|18.74|18.49|18.76|18.59|18.63|18.48|0
1730697000000|2024-11-04 05:10:00|18.65|18.57|18.65|18.57|18.74|18.59|18.65|18.49|0
1730697300000|2024-11-04 05:15:00|18.74|18.49|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697600000|2024-11-04 05:20:00|18.74|18.49|18.74|18.49|18.74|18.57|18.65|18.49|0
1730697900000|2024-11-04 05:25:00|18.65|18.57|18.66|18.58|18.76|18.6|18.65|18.49|0
1730700000000|2024-11-04 06:00:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1730700300000|2024-11-04 06:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1730700600000|2024-11-04 06:10:00|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|0
1730700900000|2024-11-04 06:15:00|18.61|18.53|18.71|18.46|18.71|18.53|18.61|18.46|0
1730701200000|2024-11-04 06:20:00|18.61|18.53|18.63|18.55|18.71|18.55|18.61|18.46|0
1730701500000|2024-11-04 06:25:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|1
1730701800000|2024-11-04 06:30:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1730702100000|2024-11-04 06:35:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730702400000|2024-11-04 06:40:00|18.65|18.57|18.62|18.54|18.66|18.58|18.62|18.54|0
1730702700000|2024-11-04 06:45:00|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1730703000000|2024-11-04 06:50:00|18.59|18.51|18.69|18.61|18.69|18.61|18.59|18.51|39
1730703300000|2024-11-04 06:55:00|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|4
1730703600000|2024-11-04 07:00:00|18.71|18.63|18.82|18.74|18.82|18.74|18.71|18.63|49
1730703900000|2024-11-04 07:05:00|||||||||7
1730704200000|2024-11-04 07:10:00|18.84|18.76|18.82|18.74|18.87|18.79|18.82|18.74|10
1730705100000|2024-11-04 07:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|30
1730705400000|2024-11-04 07:30:00|18.78|18.7|18.83|18.75|18.84|18.76|18.77|18.69|10
1730705700000|2024-11-04 07:35:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|1
1730706300000|2024-11-04 07:45:00|18.84|18.76|18.91|18.83|18.94|18.86|18.84|18.76|14
1730706600000|2024-11-04 07:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730706900000|2024-11-04 07:55:00|18.88|18.8|18.89|18.81|18.91|18.83|18.88|18.8|8
1730707200000|2024-11-04 08:00:00|18.84|18.76|18.84|18.76|18.89|18.81|18.79|18.71|256
1730707500000|2024-11-04 08:05:00|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|16
1730707800000|2024-11-04 08:10:00|18.88|18.8|18.84|18.76|18.91|18.83|18.84|18.76|28
1730708100000|2024-11-04 08:15:00|18.81|18.73|18.84|18.76|18.86|18.78|18.81|18.73|66
1730708400000|2024-11-04 08:20:00|18.83|18.75|18.84|18.76|18.84|18.76|18.79|18.71|30
1730708700000|2024-11-04 08:25:00|18.83|18.75|18.84|18.76|18.88|18.8|18.83|18.75|70
1730709000000|2024-11-04 08:30:00|18.85|18.77|18.96|18.88|18.96|18.88|18.81|18.73|178
1730709300000|2024-11-04 08:35:00|18.93|18.85|18.84|18.76|18.96|18.88|18.84|18.76|300
1730709600000|2024-11-04 08:40:00|18.86|18.78|18.84|18.76|18.89|18.81|18.84|18.76|58
1730709900000|2024-11-04 08:45:00|18.87|18.79|18.87|18.79|18.89|18.81|18.84|18.76|87
1730710200000|2024-11-04 08:50:00|18.88|18.8|18.87|18.79|18.89|18.81|18.82|18.74|120
1730710500000|2024-11-04 08:55:00|18.86|18.78|18.77|18.69|18.88|18.8|18.77|18.69|102
1730710800000|2024-11-04 09:00:00|18.79|18.71|18.82|18.74|18.84|18.76|18.77|18.69|206
1730711100000|2024-11-04 09:05:00|18.81|18.73|18.77|18.69|18.82|18.74|18.77|18.69|38
1730711400000|2024-11-04 09:10:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|46
1730711700000|2024-11-04 09:15:00|18.86|18.78|18.84|18.76|18.88|18.8|18.81|18.73|109
1730712000000|2024-11-04 09:20:00|18.88|18.8|18.87|18.79|18.89|18.81|18.86|18.78|28
1730712300000|2024-11-04 09:25:00|18.86|18.78|18.83|18.75|18.87|18.79|18.82|18.74|82
1730712600000|2024-11-04 09:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|36
1730712900000|2024-11-04 09:35:00|18.8|18.72|18.81|18.73|18.82|18.74|18.8|18.72|28
1730713200000|2024-11-04 09:40:00|18.8|18.72|18.75|18.67|18.82|18.74|18.75|18.67|40
1730713500000|2024-11-04 09:45:00|18.73|18.65|18.7|18.62|18.75|18.67|18.7|18.62|106
1730713800000|2024-11-04 09:50:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|67
1730714100000|2024-11-04 09:55:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|122
1730714400000|2024-11-04 10:00:00|18.67|18.59|18.65|18.57|18.67|18.59|18.61|18.53|201
1730714700000|2024-11-04 10:05:00|18.64|18.56|18.65|18.57|18.65|18.57|18.6|18.52|118
1730715000000|2024-11-04 10:10:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|13
1730715300000|2024-11-04 10:15:00|18.67|18.59|18.71|18.63|18.72|18.64|18.65|18.57|195
1730715600000|2024-11-04 10:20:00|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|88
1730715900000|2024-11-04 10:25:00|18.66|18.58|18.72|18.64|18.72|18.64|18.66|18.58|34
1730716200000|2024-11-04 10:30:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|76
1730716500000|2024-11-04 10:35:00|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|33
1730716800000|2024-11-04 10:40:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|4
1730717100000|2024-11-04 10:45:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|27
1730717400000|2024-11-04 10:50:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|76
1730717700000|2024-11-04 10:55:00|||||||||5
1730718000000|2024-11-04 11:00:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|17
1730718300000|2024-11-04 11:05:00|||||||||113
1730718600000|2024-11-04 11:10:00|18.65|18.57|18.67|18.59|18.67|18.59|18.63|18.55|24
1730718900000|2024-11-04 11:15:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|55
1730719200000|2024-11-04 11:20:00|18.66|18.58|18.67|18.59|18.67|18.59|18.62|18.54|78
1730719500000|2024-11-04 11:25:00|18.68|18.6|18.67|18.59|18.69|18.61|18.67|18.59|48
1730720100000|2024-11-04 11:35:00|||||||||3
1730720400000|2024-11-04 11:40:00|18.64|18.56|18.63|18.55|18.64|18.56|18.62|18.54|48
1730720700000|2024-11-04 11:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|10
1730721000000|2024-11-04 11:50:00|18.63|18.55|18.64|18.56|18.64|18.56|18.62|18.54|19
1730721300000|2024-11-04 11:55:00|||||||||1
1730721600000|2024-11-04 12:00:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|19
1730721900000|2024-11-04 12:05:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1730722200000|2024-11-04 12:10:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|1
1730722500000|2024-11-04 12:15:00|18.65|18.57|18.68|18.6|18.68|18.6|18.64|18.56|74
1730722800000|2024-11-04 12:20:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|5
1730723100000|2024-11-04 12:25:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|45
1730723400000|2024-11-04 12:30:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|78
1730723700000|2024-11-04 12:35:00|||||||||91
1730724000000|2024-11-04 12:40:00|||||||||83
1730724300000|2024-11-04 12:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|138
1730724600000|2024-11-04 12:50:00|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|31
1730724900000|2024-11-04 12:55:00|18.65|18.57|18.62|18.54|18.67|18.59|18.62|18.54|97
1730725200000|2024-11-04 13:00:00|||||||||3
1730725500000|2024-11-04 13:05:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|11
1730725800000|2024-11-04 13:10:00|||||||||6
1730726100000|2024-11-04 13:15:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|7
1730726400000|2024-11-04 13:20:00|18.62|18.54|18.67|18.59|18.69|18.61|18.62|18.54|525
1730726700000|2024-11-04 13:25:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|65
1730727000000|2024-11-04 13:30:00|||||||||15
1730727300000|2024-11-04 13:35:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|48
1730727600000|2024-11-04 13:40:00|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|137
1730727900000|2024-11-04 13:45:00|||||||||16
1730728200000|2024-11-04 13:50:00|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|226
1730728500000|2024-11-04 13:55:00|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|107
1730728800000|2024-11-04 14:00:00|18.75|18.67|18.74|18.66|18.79|18.71|18.74|18.66|70
1730729100000|2024-11-04 14:05:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|162
1730729400000|2024-11-04 14:10:00|||||||||21
1730729700000|2024-11-04 14:15:00|18.71|18.63|18.73|18.65|18.73|18.65|18.69|18.61|384
1730730000000|2024-11-04 14:20:00|18.74|18.66|18.74|18.66|18.79|18.71|18.71|18.63|406
1730730300000|2024-11-04 14:25:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|61
1730730600000|2024-11-04 14:30:00|18.76|18.68|18.81|18.73|18.82|18.74|18.74|18.66|241
1730730900000|2024-11-04 14:35:00|18.79|18.71|18.79|18.71|18.81|18.73|18.74|18.66|169
1730731200000|2024-11-04 14:40:00|18.76|18.68|18.56|18.48|18.79|18.71|18.56|18.48|548
1730731500000|2024-11-04 14:45:00|18.57|18.49|18.56|18.48|18.58|18.5|18.53|18.45|138
1730731800000|2024-11-04 14:50:00|18.58|18.5|18.58|18.5|18.63|18.55|18.56|18.48|364
1730732100000|2024-11-04 14:55:00|18.56|18.48|18.58|18.5|18.63|18.55|18.55|18.47|705
1730732400000|2024-11-04 15:00:00|18.57|18.49|18.53|18.45|18.63|18.55|18.51|18.43|377
1730732700000|2024-11-04 15:05:00|18.51|18.43|18.53|18.45|18.55|18.47|18.51|18.43|179
1730733000000|2024-11-04 15:10:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|72
1730733300000|2024-11-04 15:15:00|18.51|18.43|18.48|18.4|18.52|18.44|18.48|18.4|90
1730733600000|2024-11-04 15:20:00|18.46|18.38|18.41|18.33|18.48|18.4|18.41|18.33|261
1730733900000|2024-11-04 15:25:00|18.43|18.35|18.41|18.33|18.46|18.38|18.41|18.33|109
1730734200000|2024-11-04 15:30:00|18.42|18.34|18.41|18.33|18.46|18.38|18.39|18.31|170
1730734500000|2024-11-04 15:35:00|18.39|18.31|18.41|18.33|18.41|18.33|18.36|18.28|85
1730734800000|2024-11-04 15:40:00|18.36|18.28|18.34|18.26|18.39|18.31|18.33|18.25|378
1730735100000|2024-11-04 15:45:00|18.36|18.28|18.24|18.16|18.4|18.32|18.24|18.16|423
1730735400000|2024-11-04 15:50:00|18.26|18.18|18.24|18.16|18.26|18.18|18.21|18.13|78
1730735700000|2024-11-04 15:55:00|18.26|18.18|18.21|18.13|18.26|18.18|18.17|18.09|1483
1730736000000|2024-11-04 16:00:00|18.19|18.11|18.21|18.13|18.26|18.18|18.19|18.11|684
1730736300000|2024-11-04 16:05:00|18.23|18.15|18.16|18.08|18.23|18.15|18.16|18.08|1042
1730736600000|2024-11-04 16:10:00|18.11|18.03|18.11|18.03|18.11|18.03|18.06|17.98|273
1730736900000|2024-11-04 16:15:00|18.09|18.01|18.21|18.13|18.21|18.13|18.09|18.01|519
1730737200000|2024-11-04 16:20:00|18.23|18.15|18.31|18.23|18.31|18.23|18.21|18.13|421
1730737500000|2024-11-04 16:25:00|18.33|18.25|18.33|18.25|18.34|18.26|18.32|18.24|586
1730737800000|2024-11-04 16:30:00|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|201
1730738100000|2024-11-04 16:35:00|18.39|18.31|18.43|18.35|18.43|18.35|18.38|18.3|64
1730738400000|2024-11-04 16:40:00|18.48|18.4|18.43|18.35|18.48|18.4|18.38|18.3|51
1730738700000|2024-11-04 16:45:00|18.45|18.37|18.53|18.45|18.53|18.45|18.43|18.35|37
1730739000000|2024-11-04 16:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|49
1730739300000|2024-11-04 16:55:00|18.53|18.45|18.43|18.35|18.58|18.5|18.43|18.35|169
1730739600000|2024-11-04 17:00:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|15
1730739900000|2024-11-04 17:05:00|18.51|18.43|18.58|18.5|18.58|18.5|18.48|18.4|30
1730740200000|2024-11-04 17:10:00|18.56|18.48|18.46|18.38|18.56|18.48|18.43|18.35|30
1730740500000|2024-11-04 17:15:00|18.45|18.37|18.43|18.35|18.46|18.38|18.38|18.3|55
1730740800000|2024-11-04 17:20:00|18.42|18.34|18.38|18.3|18.43|18.35|18.33|18.25|45
1730741100000|2024-11-04 17:25:00|18.37|18.29|18.35|18.27|18.37|18.29|18.33|18.25|4
1730741400000|2024-11-04 17:30:00|18.37|18.29|18.33|18.25|18.38|18.3|18.33|18.25|44
1730741700000|2024-11-04 17:35:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|7
1730742000000|2024-11-04 17:40:00|18.37|18.29|18.35|18.27|18.38|18.3|18.31|18.23|7
1730742300000|2024-11-04 17:45:00|18.33|18.25|18.31|18.23|18.36|18.28|18.31|18.23|60
1730742600000|2024-11-04 17:50:00|18.3|18.22|18.31|18.23|18.31|18.23|18.28|18.2|48
1730742900000|2024-11-04 17:55:00|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|26
1730743200000|2024-11-04 18:00:00|18.35|18.27|18.4|18.32|18.41|18.33|18.31|18.23|23
1730743500000|2024-11-04 18:05:00|18.39|18.31|18.43|18.35|18.56|18.48|18.36|18.28|64
1730743800000|2024-11-04 18:10:00|18.42|18.34|18.4|18.32|18.43|18.35|18.31|18.23|168
1730744100000|2024-11-04 18:15:00|18.41|18.33|18.38|18.3|18.43|18.35|18.36|18.28|17
1730744400000|2024-11-04 18:20:00|18.37|18.29|18.32|18.24|18.38|18.3|18.31|18.23|13
1730744700000|2024-11-04 18:25:00|18.31|18.23|18.36|18.28|18.38|18.3|18.31|18.23|1
1730745000000|2024-11-04 18:30:00|18.37|18.29|18.31|18.23|18.38|18.3|18.31|18.23|2
1730745300000|2024-11-04 18:35:00|18.32|18.24|18.31|18.23|18.32|18.24|18.28|18.2|1
1730745600000|2024-11-04 18:40:00|18.3|18.22|18.31|18.23|18.31|18.23|18.26|18.18|35
1730745900000|2024-11-04 18:45:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|8
1730746200000|2024-11-04 18:50:00|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|29
1730746500000|2024-11-04 18:55:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|48
1730747100000|2024-11-04 19:05:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|60
1730747700000|2024-11-04 19:15:00|||||||||2
1730748000000|2024-11-04 19:20:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|17
1730748300000|2024-11-04 19:25:00|18.23|18.15|18.26|18.18|18.26|18.18|18.21|18.13|37
1730748600000|2024-11-04 19:30:00|18.27|18.19|18.21|18.13|18.31|18.23|18.21|18.13|80
1730748900000|2024-11-04 19:35:00|18.19|18.11|18.19|18.11|18.21|18.13|18.16|18.08|66
1730749200000|2024-11-04 19:40:00|18.2|18.12|18.21|18.13|18.21|18.13|18.19|18.11|12
1730749500000|2024-11-04 19:45:00|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|35
1730749800000|2024-11-04 19:50:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|0
1730750100000|2024-11-04 19:55:00|18.21|18.13|18.21|18.13|18.22|18.14|18.19|18.11|1
1730750400000|2024-11-04 20:00:00|18.24|18.16|18.21|18.13|18.25|18.17|18.21|18.13|0
1730751300000|2024-11-04 20:15:00|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|14
1730751600000|2024-11-04 20:20:00|18.22|18.14|18.21|18.13|18.25|18.17|18.21|18.13|0
1730751900000|2024-11-04 20:25:00|18.19|18.11|18.26|18.18|18.26|18.18|18.19|18.11|113
1730752200000|2024-11-04 20:30:00|18.27|18.19|18.33|18.25|18.33|18.25|18.27|18.19|11
1730752500000|2024-11-04 20:35:00|18.36|18.28|18.36|18.28|18.43|18.35|18.36|18.28|16
1730752800000|2024-11-04 20:40:00|18.33|18.25|18.31|18.23|18.33|18.25|18.26|18.18|5
1730753100000|2024-11-04 20:45:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|8
1730753400000|2024-11-04 20:50:00|18.29|18.21|18.31|18.23|18.31|18.23|18.26|18.18|50
1730753700000|2024-11-04 20:55:00|18.32|18.24|18.24|18.16|18.33|18.25|18.21|18.13|33
1730754000000|2024-11-04 21:00:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730765700000|2024-11-05 00:15:00|18.75|18.45|18.4|18.15|18.75|18.5|18.4|18.15|0
1730766000000|2024-11-05 00:20:00|18.34|18.26|18.32|18.24|18.59|18.37|18.3|18.22|11
1730766300000|2024-11-05 00:25:00|18.35|18.27|18.38|18.13|18.42|18.28|18.28|18.12|0
1730766600000|2024-11-05 00:30:00|18.39|18.14|18.3|18.22|18.42|18.25|18.3|18.14|0
1730766900000|2024-11-05 00:35:00|18.39|18.14|18.3|18.22|18.41|18.23|18.3|18.14|0
1730767200000|2024-11-05 00:40:00|18.31|18.23|18.39|18.14|18.41|18.23|18.31|18.14|0
1730767500000|2024-11-05 00:45:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1730767800000|2024-11-05 00:50:00|18.39|18.14|18.38|18.13|18.42|18.17|18.38|18.13|0
1730768100000|2024-11-05 00:55:00|18.39|18.14|18.38|18.13|18.39|18.14|18.38|18.13|0
1730768400000|2024-11-05 01:00:00|18.39|18.14|18.38|18.13|18.43|18.24|18.32|18.13|0
1730768700000|2024-11-05 01:05:00|18.39|18.14|18.39|18.14|18.43|18.25|18.32|18.13|0
1730769000000|2024-11-05 01:10:00|18.41|18.16|18.38|18.13|18.43|18.25|18.33|18.13|0
1730769300000|2024-11-05 01:15:00|18.39|18.14|18.43|18.18|18.43|18.25|18.33|18.14|0
1730769600000|2024-11-05 01:20:00|18.33|18.25|18.43|18.18|18.46|18.25|18.33|18.18|0
1730769900000|2024-11-05 01:25:00|18.45|18.2|18.35|18.27|18.45|18.27|18.33|18.18|0
1730770200000|2024-11-05 01:30:00|18.48|18.23|18.38|18.3|18.48|18.31|18.37|18.23|0
1730770500000|2024-11-05 01:35:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730770800000|2024-11-05 01:40:00|18.37|18.29|18.36|18.28|18.4|18.32|18.36|18.28|0
1730771100000|2024-11-05 01:45:00|18.35|18.27|18.34|18.26|18.42|18.27|18.3|18.16|6
1730771400000|2024-11-05 01:50:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1730771700000|2024-11-05 01:55:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1730772000000|2024-11-05 02:00:00|18.35|18.27|18.35|18.27|18.37|18.29|18.34|18.26|0
1730772300000|2024-11-05 02:05:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|3
1730772600000|2024-11-05 02:10:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730772900000|2024-11-05 02:15:00|18.37|18.29|18.36|18.28|18.37|18.29|18.35|18.27|0
1730773200000|2024-11-05 02:20:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730773500000|2024-11-05 02:25:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1730773800000|2024-11-05 02:30:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730774100000|2024-11-05 02:35:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730775300000|2024-11-05 02:55:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1730775600000|2024-11-05 03:00:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1730775900000|2024-11-05 03:05:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|2
1730776500000|2024-11-05 03:15:00|18.32|18.24|18.35|18.27|18.37|18.29|18.32|18.24|0
1730777100000|2024-11-05 03:25:00|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|0
1730777400000|2024-11-05 03:30:00|18.35|18.27|18.34|18.26|18.36|18.28|18.34|18.26|2
1730777700000|2024-11-05 03:35:00|18.35|18.27|18.34|18.26|18.36|18.28|18.34|18.26|0
1730778000000|2024-11-05 03:40:00|18.32|18.24|18.33|18.25|18.35|18.27|18.32|18.24|5
1730778300000|2024-11-05 03:45:00|18.34|18.26|18.32|18.24|18.35|18.27|18.32|18.24|3
1730778600000|2024-11-05 03:50:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1730778900000|2024-11-05 03:55:00|18.29|18.21|18.31|18.23|18.4|18.23|18.29|18.15|0
1730779200000|2024-11-05 04:00:00|18.29|18.21|18.34|18.26|18.43|18.28|18.29|18.18|0
1730779500000|2024-11-05 04:05:00|18.35|18.27|18.35|18.27|18.37|18.29|18.33|18.25|2
1730779800000|2024-11-05 04:10:00|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1730780100000|2024-11-05 04:15:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730780400000|2024-11-05 04:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1730780700000|2024-11-05 04:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730781900000|2024-11-05 04:45:00|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|0
1730782200000|2024-11-05 04:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1730782500000|2024-11-05 04:55:00|18.33|18.25|18.33|18.25|18.37|18.29|18.32|18.24|3
1730782800000|2024-11-05 05:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1730783100000|2024-11-05 05:05:00|||||||||1
1730783400000|2024-11-05 05:10:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730783700000|2024-11-05 05:15:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1730784000000|2024-11-05 05:20:00|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|0
1730784300000|2024-11-05 05:25:00|18.27|18.19|18.27|18.19|18.3|18.22|18.25|18.17|13
1730784600000|2024-11-05 05:30:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1730784900000|2024-11-05 05:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1730785200000|2024-11-05 05:40:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1730785500000|2024-11-05 05:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730785800000|2024-11-05 05:50:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1730786100000|2024-11-05 05:55:00|18.27|18.19|18.28|18.2|18.28|18.2|18.24|18.16|0
1730786400000|2024-11-05 06:00:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1730786700000|2024-11-05 06:05:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|10
1730787000000|2024-11-05 06:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|1
1730787300000|2024-11-05 06:15:00|18.29|18.21|18.28|18.2|18.3|18.22|18.28|18.2|0
1730787600000|2024-11-05 06:20:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1730787900000|2024-11-05 06:25:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1730788200000|2024-11-05 06:30:00|18.28|18.2|18.25|18.17|18.29|18.21|18.25|18.17|1
1730788500000|2024-11-05 06:35:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1730788800000|2024-11-05 06:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730789400000|2024-11-05 06:50:00|||||||||5
1730790000000|2024-11-05 07:00:00|18.22|18.14|18.24|18.16|18.24|18.16|18.21|18.13|7
1730790300000|2024-11-05 07:05:00|18.23|18.15|18.17|18.09|18.23|18.15|18.16|18.08|41
1730790900000|2024-11-05 07:15:00|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|5
1730791200000|2024-11-05 07:20:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1730791500000|2024-11-05 07:25:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730791800000|2024-11-05 07:30:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|8
1730792100000|2024-11-05 07:35:00|18.22|18.14|18.22|18.14|18.23|18.15|18.21|18.13|59
1730792400000|2024-11-05 07:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1730792700000|2024-11-05 07:45:00|||||||||3
1730793000000|2024-11-05 07:50:00|18.22|18.14|18.21|18.13|18.23|18.15|18.21|18.13|4
1730793300000|2024-11-05 07:55:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|6
1730793600000|2024-11-05 08:00:00|18.22|18.14|18.23|18.15|18.26|18.18|18.2|18.12|112
1730793900000|2024-11-05 08:05:00|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|64
1730794200000|2024-11-05 08:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.25|18.17|250
1730794500000|2024-11-05 08:15:00|18.29|18.21|18.28|18.2|18.33|18.25|18.27|18.19|223
1730794800000|2024-11-05 08:20:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|330
1730795100000|2024-11-05 08:25:00|18.23|18.15|18.23|18.15|18.24|18.16|18.21|18.13|157
1730795400000|2024-11-05 08:30:00|18.24|18.16|18.21|18.13|18.28|18.2|18.21|18.13|182
1730795700000|2024-11-05 08:35:00|18.2|18.12|18.21|18.13|18.23|18.15|18.2|18.12|316
1730796000000|2024-11-05 08:40:00|18.22|18.14|18.21|18.13|18.23|18.15|18.17|18.09|53
1730796300000|2024-11-05 08:45:00|18.22|18.14|18.18|18.1|18.23|18.15|18.16|18.08|69
1730796600000|2024-11-05 08:50:00|18.21|18.13|18.19|18.11|18.21|18.13|18.16|18.08|104
1730796900000|2024-11-05 08:55:00|18.17|18.09|18.14|18.06|18.19|18.11|18.14|18.06|103
1730797200000|2024-11-05 09:00:00|18.13|18.05|18.1|18.02|18.14|18.06|18.07|17.99|456
1730797500000|2024-11-05 09:05:00|18.11|18.03|18|17.92|18.12|18.04|18|17.92|310
1730797800000|2024-11-05 09:10:00|18.01|17.93|18.03|17.95|18.03|17.95|18|17.92|270
1730798100000|2024-11-05 09:15:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|57
1730798400000|2024-11-05 09:20:00|18.03|17.95|18.05|17.97|18.08|18|18|17.92|73
1730798700000|2024-11-05 09:25:00|18.06|17.98|18.05|17.97|18.08|18|18.03|17.95|41
1730799000000|2024-11-05 09:30:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|631
1730799300000|2024-11-05 09:35:00|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|151
1730799600000|2024-11-05 09:40:00|||||||||7
1730799900000|2024-11-05 09:45:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|525
1730800200000|2024-11-05 09:50:00|||||||||10
1730800500000|2024-11-05 09:55:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|115
1730800800000|2024-11-05 10:00:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|39
1730801100000|2024-11-05 10:05:00|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|12
1730801400000|2024-11-05 10:10:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|40
1730801700000|2024-11-05 10:15:00|18.22|18.14|18.24|18.16|18.29|18.21|18.22|18.14|83
1730802000000|2024-11-05 10:20:00|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|31
1730802300000|2024-11-05 10:25:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|12
1730802600000|2024-11-05 10:30:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|5
1730802900000|2024-11-05 10:35:00|||||||||3
1730803200000|2024-11-05 10:40:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|82
1730803500000|2024-11-05 10:45:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|8
1730803800000|2024-11-05 10:50:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|14
1730804100000|2024-11-05 10:55:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|16
1730804400000|2024-11-05 11:00:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|46
1730804700000|2024-11-05 11:05:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|562
1730805000000|2024-11-05 11:10:00|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|115
1730805300000|2024-11-05 11:15:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|29
1730805600000|2024-11-05 11:20:00|||||||||6
1730805900000|2024-11-05 11:25:00|18.07|17.99|18.1|18.02|18.1|18.02|18.05|17.97|99
1730806200000|2024-11-05 11:30:00|18.08|18|18.06|17.98|18.08|18|18.05|17.97|48
1730806500000|2024-11-05 11:35:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1730806800000|2024-11-05 11:40:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1730807100000|2024-11-05 11:45:00|||||||||4
1730807400000|2024-11-05 11:50:00|||||||||4
1730807700000|2024-11-05 11:55:00|||||||||5
1730808000000|2024-11-05 12:00:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|294
1730808300000|2024-11-05 12:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.05|17.97|152
1730808600000|2024-11-05 12:10:00|18.08|18|18.08|18|18.08|18|18.05|17.97|12
1730808900000|2024-11-05 12:15:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|23
1730809200000|2024-11-05 12:20:00|18.07|17.99|18.1|18.02|18.12|18.04|18.05|17.97|118
1730809500000|2024-11-05 12:25:00|||||||||110
1730809800000|2024-11-05 12:30:00|||||||||22
1730810100000|2024-11-05 12:35:00|18.13|18.05|18.15|18.07|18.15|18.07|18.12|18.04|166
1730810400000|2024-11-05 12:40:00|18.1|18.02|18.1|18.02|18.15|18.07|18.1|18.02|35
1730810700000|2024-11-05 12:45:00|18.12|18.04|18.1|18.02|18.13|18.05|18.1|18.02|76
1730811000000|2024-11-05 12:50:00|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|177
1730811300000|2024-11-05 12:55:00|||||||||42
1730811600000|2024-11-05 13:00:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|154
1730811900000|2024-11-05 13:05:00|||||||||7
1730812200000|2024-11-05 13:10:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|128
1730812500000|2024-11-05 13:15:00|||||||||3
1730812800000|2024-11-05 13:20:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|250
1730813100000|2024-11-05 13:25:00|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|130
1730813400000|2024-11-05 13:30:00|||||||||20
1730813700000|2024-11-05 13:35:00|||||||||19
1730814000000|2024-11-05 13:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|70
1730814300000|2024-11-05 13:45:00|18.07|17.99|18.04|17.96|18.07|17.99|18.03|17.95|19
1730814600000|2024-11-05 13:50:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|248
1730814900000|2024-11-05 13:55:00|18.03|17.95|18.06|17.98|18.06|17.98|18.01|17.93|143
1730815200000|2024-11-05 14:00:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|251
1730815500000|2024-11-05 14:05:00|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|111
1730815800000|2024-11-05 14:10:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|8
1730816100000|2024-11-05 14:15:00|18.03|17.95|18.06|17.98|18.06|17.98|18.01|17.93|296
1730816400000|2024-11-05 14:20:00|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|30
1730816700000|2024-11-05 14:25:00|18.07|17.99|18.07|17.99|18.08|18|18.06|17.98|259
1730817000000|2024-11-05 14:30:00|18.06|17.98|17.91|17.83|18.08|18|17.91|17.83|464
1730817300000|2024-11-05 14:35:00|17.92|17.84|17.88|17.8|17.96|17.88|17.86|17.78|182
1730817600000|2024-11-05 14:40:00|17.87|17.79|17.91|17.83|17.93|17.85|17.86|17.78|84
1730817900000|2024-11-05 14:45:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|401
1730818200000|2024-11-05 14:50:00|17.88|17.8|17.89|17.81|17.91|17.83|17.86|17.78|120
1730818500000|2024-11-05 14:55:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|108
1730818800000|2024-11-05 15:00:00|17.91|17.83|17.89|17.81|17.91|17.83|17.85|17.77|127
1730819100000|2024-11-05 15:05:00|17.87|17.79|17.82|17.74|17.89|17.81|17.79|17.71|527
1730819400000|2024-11-05 15:10:00|17.84|17.76|17.84|17.76|17.87|17.79|17.82|17.74|118
1730819700000|2024-11-05 15:15:00|17.89|17.81|17.89|17.81|17.94|17.86|17.84|17.76|764
1730820000000|2024-11-05 15:20:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|33
1730820300000|2024-11-05 15:25:00|17.82|17.74|17.85|17.77|17.89|17.81|17.82|17.74|501
1730820600000|2024-11-05 15:30:00|17.84|17.76|17.79|17.71|17.86|17.78|17.79|17.71|190
1730820900000|2024-11-05 15:35:00|17.76|17.68|17.74|17.66|17.79|17.71|17.74|17.66|218
1730821200000|2024-11-05 15:40:00|17.71|17.63|17.67|17.59|17.74|17.66|17.67|17.59|656
1730821500000|2024-11-05 15:45:00|17.69|17.61|17.67|17.59|17.69|17.61|17.65|17.57|506
1730821800000|2024-11-05 15:50:00|17.68|17.6|17.67|17.59|17.72|17.64|17.67|17.59|233
1730822100000|2024-11-05 15:55:00|17.65|17.57|17.62|17.54|17.65|17.57|17.6|17.52|736
1730822400000|2024-11-05 16:00:00|17.63|17.55|17.6|17.52|17.65|17.57|17.6|17.52|469
1730822700000|2024-11-05 16:05:00|17.58|17.5|17.58|17.5|17.58|17.5|17.53|17.45|358
1730823000000|2024-11-05 16:10:00|17.6|17.52|17.62|17.54|17.65|17.57|17.6|17.52|646
1730823300000|2024-11-05 16:15:00|17.6|17.52|17.55|17.47|17.6|17.52|17.52|17.44|317
1730823600000|2024-11-05 16:20:00|17.52|17.44|17.45|17.37|17.52|17.44|17.45|17.37|1306
1730823900000|2024-11-05 16:25:00|17.44|17.36|17.4|17.32|17.45|17.37|17.4|17.32|562
1730824200000|2024-11-05 16:30:00|17.35|17.27|17.35|17.27|17.38|17.3|17.31|17.23|641
1730824500000|2024-11-05 16:35:00|17.36|17.28|17.38|17.3|17.4|17.32|17.36|17.28|34
1730824800000|2024-11-05 16:40:00|17.36|17.28|17.38|17.3|17.38|17.3|17.34|17.26|235
1730825100000|2024-11-05 16:45:00|||||||||15
1730825400000|2024-11-05 16:50:00|||||||||2
1730825700000|2024-11-05 16:55:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|50
1730826000000|2024-11-05 17:00:00|17.43|17.35|17.43|17.35|17.43|17.35|17.38|17.3|67
1730826300000|2024-11-05 17:05:00|||||||||4
1730826600000|2024-11-05 17:10:00|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|43
1730826900000|2024-11-05 17:15:00|17.36|17.28|17.38|17.3|17.4|17.32|17.34|17.26|255
1730827200000|2024-11-05 17:20:00|||||||||12
1730827500000|2024-11-05 17:25:00|17.43|17.35|17.4|17.32|17.43|17.35|17.38|17.3|28
1730827800000|2024-11-05 17:30:00|||||||||9
1730828100000|2024-11-05 17:35:00|17.45|17.37|17.41|17.33|17.45|17.37|17.4|17.32|60
1730828400000|2024-11-05 17:40:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730828700000|2024-11-05 17:45:00|17.4|17.32|17.4|17.32|17.4|17.32|17.38|17.3|33
1730829000000|2024-11-05 17:50:00|17.43|17.35|17.43|17.35|17.43|17.35|17.4|17.32|40
1730829300000|2024-11-05 17:55:00|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|55
1730829600000|2024-11-05 18:00:00|17.45|17.37|17.44|17.36|17.45|17.37|17.43|17.35|51
1730829900000|2024-11-05 18:05:00|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|21
1730830200000|2024-11-05 18:10:00|17.41|17.33|17.45|17.37|17.45|17.37|17.4|17.32|37
1730830500000|2024-11-05 18:15:00|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|28
1730830800000|2024-11-05 18:20:00|17.47|17.39|17.48|17.4|17.48|17.4|17.45|17.37|20
1730831100000|2024-11-05 18:25:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|3
1730831400000|2024-11-05 18:30:00|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1730831700000|2024-11-05 18:35:00|17.51|17.43|17.5|17.42|17.55|17.47|17.5|17.42|21
1730832000000|2024-11-05 18:40:00|17.48|17.4|17.5|17.42|17.5|17.42|17.45|17.37|19
1730832300000|2024-11-05 18:45:00|17.48|17.4|17.53|17.45|17.55|17.47|17.48|17.4|45
1730832600000|2024-11-05 18:50:00|17.55|17.47|17.5|17.42|17.55|17.47|17.5|17.42|13
1730832900000|2024-11-05 18:55:00|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|1
1730833200000|2024-11-05 19:00:00|17.48|17.4|17.45|17.37|17.5|17.42|17.45|17.37|22
1730833500000|2024-11-05 19:05:00|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|59
1730833800000|2024-11-05 19:10:00|17.39|17.31|17.35|17.27|17.4|17.32|17.35|17.27|63
1730834100000|2024-11-05 19:15:00|17.36|17.28|17.33|17.25|17.36|17.28|17.3|17.22|63
1730834400000|2024-11-05 19:20:00|17.34|17.26|17.33|17.25|17.35|17.27|17.33|17.25|72
1730834700000|2024-11-05 19:25:00|17.3|17.22|17.33|17.25|17.33|17.25|17.26|17.18|102
1730835000000|2024-11-05 19:30:00|17.31|17.23|17.32|17.24|17.32|17.24|17.28|17.2|10
1730835300000|2024-11-05 19:35:00|17.31|17.23|17.33|17.25|17.33|17.25|17.29|17.21|5
1730835600000|2024-11-05 19:40:00|17.32|17.24|17.33|17.25|17.33|17.25|17.31|17.23|0
1730835900000|2024-11-05 19:45:00|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|0
1730836200000|2024-11-05 19:50:00|17.34|17.26|17.42|17.34|17.43|17.35|17.34|17.26|11
1730836500000|2024-11-05 19:55:00|17.41|17.33|17.43|17.35|17.43|17.35|17.39|17.31|20
1730836800000|2024-11-05 20:00:00|17.44|17.36|17.43|17.35|17.48|17.4|17.41|17.33|4
1730837100000|2024-11-05 20:05:00|17.41|17.33|17.38|17.3|17.43|17.35|17.38|17.3|30
1730837700000|2024-11-05 20:15:00|17.39|17.31|17.4|17.32|17.41|17.33|17.39|17.31|4
1730838000000|2024-11-05 20:20:00|17.41|17.33|17.43|17.35|17.43|17.35|17.4|17.32|2
1730838300000|2024-11-05 20:25:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|1
1730838600000|2024-11-05 20:30:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|20
1730838900000|2024-11-05 20:35:00|17.45|17.37|17.45|17.37|17.45|17.37|17.43|17.35|9
1730839200000|2024-11-05 20:40:00|17.46|17.38|17.5|17.42|17.5|17.42|17.46|17.38|4
1730839500000|2024-11-05 20:45:00|17.49|17.41|17.43|17.35|17.5|17.42|17.43|17.35|4
1730839800000|2024-11-05 20:50:00|17.44|17.36|17.36|17.28|17.44|17.36|17.34|17.26|26
1730840100000|2024-11-05 20:55:00|17.35|17.27|17.33|17.25|17.36|17.28|17.28|17.2|77
1730852100000|2024-11-06 00:15:00|17.46|17.16|17.47|17.17|17.47|17.17|17.46|17.16|0
1730852400000|2024-11-06 00:20:00|17.49|17.19|17.5|17.2|17.51|17.21|17.46|17.16|0
1730852700000|2024-11-06 00:25:00|17.51|17.21|17.44|17.14|17.51|17.33|17.32|17.14|0
1730853000000|2024-11-06 00:30:00|17.41|17.16|17.23|17.15|17.44|17.17|17.23|17.1|0
1730853300000|2024-11-06 00:35:00|17.21|17.13|17.23|17.15|17.24|17.16|17.21|17.13|2
1730853600000|2024-11-06 00:40:00|17.24|17.16|17.18|17.1|17.24|17.16|17.18|17.1|2
1730853900000|2024-11-06 00:45:00|17.2|17.12|17.4|17.15|17.4|17.23|17.18|17.1|7
1730854200000|2024-11-06 00:50:00|17.39|17.14|17.39|17.14|17.39|17.14|17.37|17.12|0
1730855100000|2024-11-06 01:05:00|17.37|17.12|17.37|17.12|17.37|17.12|17.37|17.12|0
1730855700000|2024-11-06 01:15:00|17.3|17.22|17.27|17.19|17.36|17.22|17.24|17.11|6
1730856300000|2024-11-06 01:25:00|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|18
1730856600000|2024-11-06 01:30:00|17.24|17.16|17.23|17.15|17.35|17.18|17.21|17.1|4
1730856900000|2024-11-06 01:35:00|17.24|17.16|17.23|17.15|17.24|17.16|17.21|17.13|1
1730857200000|2024-11-06 01:40:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1730857500000|2024-11-06 01:45:00|17.24|17.16|17.24|17.16|17.24|17.16|17.23|17.15|0
1730857800000|2024-11-06 01:50:00|17.23|17.15|17.21|17.13|17.24|17.16|17.21|17.13|0
1730858100000|2024-11-06 01:55:00|17.17|17.09|16.98|16.9|17.17|17.09|16.98|16.9|4
1730858400000|2024-11-06 02:00:00|17.08|16.83|16.94|16.86|17.08|16.94|16.93|16.83|8
1730858700000|2024-11-06 02:05:00|16.93|16.85|16.91|16.83|16.94|16.86|16.91|16.83|0
1730859000000|2024-11-06 02:10:00|16.84|16.76|16.8|16.72|16.88|16.77|16.74|16.62|41
1730859300000|2024-11-06 02:15:00|16.83|16.75|16.87|16.62|16.91|16.75|16.76|16.61|0
1730859600000|2024-11-06 02:20:00|16.8|16.72|16.92|16.67|16.92|16.79|16.76|16.59|7
1730859900000|2024-11-06 02:25:00|16.91|16.66|16.81|16.73|16.92|16.75|16.73|16.61|0
1730860200000|2024-11-06 02:30:00|16.83|16.75|16.92|16.67|16.92|16.75|16.78|16.59|6
1730860500000|2024-11-06 02:35:00|16.91|16.66|16.86|16.61|16.92|16.75|16.8|16.58|0
1730860800000|2024-11-06 02:40:00|16.84|16.59|16.86|16.61|16.87|16.72|16.76|16.59|10
1730861100000|2024-11-06 02:45:00|16.78|16.7|16.87|16.62|16.89|16.75|16.76|16.61|0
1730861400000|2024-11-06 02:50:00|16.78|16.7|16.87|16.62|16.87|16.7|16.76|16.6|18
1730861700000|2024-11-06 02:55:00|16.81|16.73|16.76|16.68|16.88|16.73|16.76|16.61|0
1730862000000|2024-11-06 03:00:00|16.78|16.7|16.89|16.64|16.93|16.75|16.75|16.61|0
1730862300000|2024-11-06 03:05:00|16.81|16.73|16.81|16.73|16.94|16.81|16.8|16.64|3
1730862600000|2024-11-06 03:10:00|16.82|16.74|16.74|16.66|16.91|16.81|16.74|16.64|5
1730862900000|2024-11-06 03:15:00|16.8|16.72|16.78|16.7|16.91|16.74|16.76|16.61|3
1730863200000|2024-11-06 03:20:00|16.8|16.72|16.78|16.7|16.87|16.75|16.76|16.59|42
1730863500000|2024-11-06 03:25:00|16.85|16.6|16.78|16.7|16.87|16.75|16.73|16.59|0
1730863800000|2024-11-06 03:30:00|16.89|16.64|16.89|16.64|16.94|16.82|16.8|16.62|39
1730864100000|2024-11-06 03:35:00|16.87|16.62|16.92|16.67|16.99|16.83|16.76|16.61|37
1730864400000|2024-11-06 03:40:00|16.91|16.66|16.76|16.68|16.92|16.79|16.74|16.62|11
1730864700000|2024-11-06 03:45:00|16.89|16.64|16.84|16.76|16.94|16.78|16.8|16.64|7
1730865000000|2024-11-06 03:50:00|16.92|16.67|16.94|16.69|16.94|16.8|16.83|16.65|0
1730865300000|2024-11-06 03:55:00|16.93|16.68|16.96|16.71|16.96|16.8|16.8|16.62|97
1730865600000|2024-11-06 04:00:00|17|16.7|17|16.75|17.06|16.9|16.91|16.7|9
1730865900000|2024-11-06 04:05:00|16.99|16.74|16.91|16.83|17.05|16.85|16.86|16.69|7
1730866200000|2024-11-06 04:10:00|16.9|16.82|16.95|16.7|16.99|16.85|16.87|16.69|5
1730866500000|2024-11-06 04:15:00|16.88|16.8|16.85|16.77|16.99|16.82|16.85|16.66|16
1730866800000|2024-11-06 04:20:00|16.92|16.67|16.76|16.68|16.92|16.77|16.72|16.6|100
1730867100000|2024-11-06 04:25:00|16.75|16.67|16.7|16.62|16.81|16.71|16.66|16.56|39
1730867400000|2024-11-06 04:30:00|16.68|16.6|16.65|16.57|16.82|16.65|16.57|16.46|88
1730867700000|2024-11-06 04:35:00|16.67|16.59|16.6|16.52|16.67|16.59|16.59|16.51|4
1730868000000|2024-11-06 04:40:00|16.65|16.57|16.6|16.52|16.72|16.57|16.59|16.44|3
1730868300000|2024-11-06 04:45:00|16.59|16.51|16.6|16.52|16.6|16.52|16.58|16.5|6
1730868600000|2024-11-06 04:50:00|16.61|16.53|16.6|16.52|16.61|16.53|16.59|16.51|0
1730868900000|2024-11-06 04:55:00|16.57|16.49|16.52|16.44|16.67|16.52|16.5|16.39|25
1730869200000|2024-11-06 05:00:00|16.54|16.46|16.55|16.47|16.67|16.52|16.54|16.38|1
1730869500000|2024-11-06 05:05:00|16.6|16.52|16.58|16.5|16.67|16.52|16.55|16.39|0
1730869800000|2024-11-06 05:10:00|16.55|16.47|16.61|16.53|16.69|16.53|16.54|16.41|45
1730870100000|2024-11-06 05:15:00|16.69|16.44|16.61|16.53|16.7|16.53|16.56|16.42|2
1730870400000|2024-11-06 05:20:00|16.69|16.44|16.66|16.58|16.75|16.6|16.59|16.44|7
1730870700000|2024-11-06 05:25:00|16.64|16.56|16.61|16.53|16.74|16.58|16.58|16.42|9
1730871000000|2024-11-06 05:30:00|16.6|16.52|16.7|16.62|16.72|16.62|16.6|16.44|8
1730871300000|2024-11-06 05:35:00|16.72|16.64|16.78|16.7|16.95|16.74|16.71|16.57|148
1730871600000|2024-11-06 05:40:00|16.77|16.69|16.82|16.74|16.86|16.78|16.76|16.68|117
1730871900000|2024-11-06 05:45:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|24
1730872200000|2024-11-06 05:50:00|16.89|16.81|16.84|16.76|16.96|16.82|16.83|16.71|18
1730872500000|2024-11-06 05:55:00|16.85|16.77|16.79|16.54|16.9|16.79|16.69|16.51|178
1730872800000|2024-11-06 06:00:00|16.71|16.63|16.82|16.57|16.85|16.65|16.71|16.55|4
1730873100000|2024-11-06 06:05:00|16.8|16.55|16.81|16.56|16.84|16.59|16.79|16.54|10
1730873400000|2024-11-06 06:10:00|16.8|16.55|16.8|16.55|16.86|16.62|16.7|16.54|0
1730873700000|2024-11-06 06:15:00|16.7|16.62|16.62|16.54|16.76|16.62|16.62|16.51|20
1730874000000|2024-11-06 06:20:00|16.6|16.52|16.6|16.52|16.72|16.54|16.57|16.47|17
1730874300000|2024-11-06 06:25:00|16.62|16.54|16.61|16.53|16.66|16.58|16.59|16.51|27
1730874600000|2024-11-06 06:30:00|16.59|16.51|16.62|16.37|16.69|16.53|16.49|16.35|102
1730874900000|2024-11-06 06:35:00|16.54|16.46|16.47|16.39|16.65|16.48|16.42|16.3|93
1730875200000|2024-11-06 06:40:00|16.49|16.41|16.34|16.26|16.58|16.44|16.33|16.25|24
1730875500000|2024-11-06 06:45:00|16.33|16.25|16.32|16.24|16.34|16.26|16.29|16.21|5
1730875800000|2024-11-06 06:50:00|16.33|16.25|16.25|16.17|16.33|16.25|16.23|16.15|16
1730876100000|2024-11-06 06:55:00|16.23|16.15|16.2|16.12|16.23|16.15|16.19|16.11|20
1730876400000|2024-11-06 07:00:00|16.24|16.16|16.2|16.12|16.28|16.2|16.13|16.05|153
1730876700000|2024-11-06 07:05:00|16.22|16.14|16.12|16.04|16.23|16.15|16.03|15.95|557
1730877000000|2024-11-06 07:10:00|16.1|16.02|16.13|16.05|16.17|16.09|16.1|16.02|202
1730877300000|2024-11-06 07:15:00|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|90
1730877600000|2024-11-06 07:20:00|16.15|16.07|16.12|16.04|16.17|16.09|16.07|15.99|133
1730877900000|2024-11-06 07:25:00|16.13|16.05|16.12|16.04|16.13|16.05|16.03|15.95|202
1730878200000|2024-11-06 07:30:00|16.13|16.05|16.13|16.05|16.13|16.05|16.11|16.03|61
1730878500000|2024-11-06 07:35:00|16.15|16.07|16.16|16.08|16.18|16.1|16.11|16.03|71
1730878800000|2024-11-06 07:40:00|16.18|16.1|16.28|16.2|16.28|16.2|16.15|16.07|89
1730879100000|2024-11-06 07:45:00|16.27|16.19|16.28|16.2|16.33|16.25|16.26|16.18|156
1730879400000|2024-11-06 07:50:00|16.29|16.21|16.23|16.15|16.33|16.25|16.18|16.1|46
1730879700000|2024-11-06 07:55:00|16.26|16.18|16.25|16.17|16.3|16.22|16.23|16.15|53
1730880000000|2024-11-06 08:00:00|16.27|16.19|16.16|16.08|16.27|16.19|16.13|16.05|383
1730880300000|2024-11-06 08:05:00|16.17|16.09|16.18|16.1|16.18|16.1|16.11|16.03|81
1730880600000|2024-11-06 08:10:00|16.19|16.11|16.13|16.05|16.21|16.13|16.08|16|429
1730880900000|2024-11-06 08:15:00|16.14|16.06|16.13|16.05|16.17|16.09|16.07|15.99|1143
1730881200000|2024-11-06 08:20:00|16.11|16.03|16.17|16.09|16.22|16.14|16.1|16.02|699
1730881500000|2024-11-06 08:25:00|16.15|16.07|16.12|16.04|16.17|16.09|16.1|16.02|265
1730881800000|2024-11-06 08:30:00|16.11|16.03|15.93|15.85|16.12|16.04|15.93|15.85|2368
1730882100000|2024-11-06 08:35:00|15.98|15.9|16.03|15.95|16.08|16|15.98|15.9|184
1730882400000|2024-11-06 08:40:00|16.02|15.94|16.05|15.97|16.07|15.99|16|15.92|443
1730882700000|2024-11-06 08:45:00|16.02|15.94|16|15.92|16.05|15.97|15.97|15.89|292
1730883000000|2024-11-06 08:50:00|15.98|15.9|16.05|15.97|16.09|16.01|15.95|15.87|222
1730883300000|2024-11-06 08:55:00|16.06|15.98|16.06|15.98|16.1|16.02|16.05|15.97|243
1730883600000|2024-11-06 09:00:00|16.08|16|16.08|16|16.1|16.02|16.05|15.97|254
1730883900000|2024-11-06 09:05:00|16.1|16.02|16.2|16.12|16.2|16.12|16.1|16.02|131
1730884200000|2024-11-06 09:10:00|16.18|16.1|16.18|16.1|16.23|16.15|16.16|16.08|164
1730884500000|2024-11-06 09:15:00|16.21|16.13|16.21|16.13|16.25|16.17|16.16|16.08|495
1730884800000|2024-11-06 09:20:00|16.23|16.15|16.18|16.1|16.26|16.18|16.16|16.08|1478
1730885100000|2024-11-06 09:25:00|16.16|16.08|16.28|16.2|16.28|16.2|16.16|16.08|1655
1730885400000|2024-11-06 09:30:00|16.26|16.18|16.26|16.18|16.28|16.2|16.21|16.13|259
1730885700000|2024-11-06 09:35:00|16.28|16.2|16.33|16.25|16.33|16.25|16.26|16.18|576
1730886000000|2024-11-06 09:40:00|16.32|16.24|16.35|16.27|16.36|16.28|16.31|16.23|988
1730886300000|2024-11-06 09:45:00|16.33|16.25|16.33|16.25|16.38|16.3|16.33|16.25|662
1730886600000|2024-11-06 09:50:00|16.31|16.23|16.28|16.2|16.33|16.25|16.28|16.2|147
1730886900000|2024-11-06 09:55:00|16.25|16.17|16.18|16.1|16.28|16.2|16.16|16.08|647
1730887200000|2024-11-06 10:00:00|16.16|16.08|16.18|16.1|16.18|16.1|16.13|16.05|120
1730887500000|2024-11-06 10:05:00|16.2|16.12|16.15|16.07|16.23|16.15|16.15|16.07|57
1730887800000|2024-11-06 10:10:00|16.13|16.05|16.18|16.1|16.23|16.15|16.13|16.05|167
1730888100000|2024-11-06 10:15:00|16.16|16.08|16.18|16.1|16.21|16.13|16.13|16.05|252
1730888400000|2024-11-06 10:20:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|24
1730888700000|2024-11-06 10:25:00|||||||||63
1730889000000|2024-11-06 10:30:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|279
1730889300000|2024-11-06 10:35:00|||||||||33
1730889600000|2024-11-06 10:40:00|16.21|16.13|16.18|16.1|16.23|16.15|16.18|16.1|200
1730889900000|2024-11-06 10:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|67
1730890200000|2024-11-06 10:50:00|16.24|16.16|16.3|16.22|16.3|16.22|16.23|16.15|127
1730890500000|2024-11-06 10:55:00|16.28|16.2|16.3|16.22|16.3|16.22|16.27|16.19|58
1730890800000|2024-11-06 11:00:00|16.28|16.2|16.27|16.19|16.3|16.22|16.22|16.14|63
1730891100000|2024-11-06 11:05:00|||||||||95
1730891400000|2024-11-06 11:10:00|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|205
1730891700000|2024-11-06 11:15:00|16.23|16.15|16.23|16.15|16.27|16.19|16.22|16.14|386
1730892000000|2024-11-06 11:20:00|||||||||23
1730892300000|2024-11-06 11:25:00|16.25|16.17|16.35|16.27|16.35|16.27|16.23|16.15|1339
1730892600000|2024-11-06 11:30:00|16.34|16.26|16.44|16.36|16.45|16.37|16.34|16.26|403
1730892900000|2024-11-06 11:35:00|16.42|16.34|16.39|16.31|16.44|16.36|16.39|16.31|309
1730893200000|2024-11-06 11:40:00|16.38|16.3|16.39|16.31|16.39|16.31|16.34|16.26|708
1730893500000|2024-11-06 11:45:00|16.37|16.29|16.45|16.37|16.47|16.39|16.37|16.29|661
1730893800000|2024-11-06 11:50:00|16.44|16.36|16.5|16.42|16.5|16.42|16.42|16.34|250
1730894100000|2024-11-06 11:55:00|16.49|16.41|16.52|16.44|16.52|16.44|16.45|16.37|602
1730894400000|2024-11-06 12:00:00|16.54|16.46|16.42|16.34|16.54|16.46|16.41|16.33|373
1730894700000|2024-11-06 12:05:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|68
1730895000000|2024-11-06 12:10:00|16.45|16.37|16.42|16.34|16.47|16.39|16.42|16.34|169
1730895300000|2024-11-06 12:15:00|16.4|16.32|16.47|16.39|16.47|16.39|16.37|16.29|471
1730895600000|2024-11-06 12:20:00|16.45|16.37|16.44|16.36|16.49|16.41|16.42|16.34|208
1730895900000|2024-11-06 12:25:00|16.46|16.38|16.47|16.39|16.47|16.39|16.42|16.34|609
1730896200000|2024-11-06 12:30:00|16.49|16.41|16.49|16.41|16.49|16.41|16.47|16.39|539
1730896500000|2024-11-06 12:35:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|29
1730896800000|2024-11-06 12:40:00|16.52|16.44|16.49|16.41|16.52|16.44|16.47|16.39|169
1730897100000|2024-11-06 12:45:00|16.5|16.42|16.49|16.41|16.52|16.44|16.44|16.36|46
1730897400000|2024-11-06 12:50:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|178
1730897700000|2024-11-06 12:55:00|16.48|16.4|16.49|16.41|16.51|16.43|16.47|16.39|374
1730898000000|2024-11-06 13:00:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|287
1730898300000|2024-11-06 13:05:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|56
1730898600000|2024-11-06 13:10:00|16.56|16.48|16.56|16.48|16.56|16.48|16.51|16.43|167
1730898900000|2024-11-06 13:15:00|16.54|16.46|16.52|16.44|16.59|16.51|16.51|16.43|145
1730899200000|2024-11-06 13:20:00|16.51|16.43|16.54|16.46|16.54|16.46|16.49|16.41|144
1730899500000|2024-11-06 13:25:00|16.56|16.48|16.59|16.51|16.59|16.51|16.54|16.46|128
1730899800000|2024-11-06 13:30:00|16.54|16.46|16.61|16.53|16.64|16.56|16.54|16.46|918
1730900100000|2024-11-06 13:35:00|16.59|16.51|16.61|16.53|16.66|16.58|16.59|16.51|656
1730900400000|2024-11-06 13:40:00|16.6|16.52|16.62|16.54|16.66|16.58|16.59|16.51|77
1730900700000|2024-11-06 13:45:00|16.61|16.53|16.73|16.65|16.73|16.65|16.61|16.53|332
1730901000000|2024-11-06 13:50:00|16.71|16.63|16.69|16.61|16.76|16.68|16.69|16.61|317
1730901300000|2024-11-06 13:55:00|16.71|16.63|16.62|16.54|16.72|16.64|16.61|16.53|136
1730901600000|2024-11-06 14:00:00|16.61|16.53|16.71|16.63|16.72|16.64|16.61|16.53|2139
1730901900000|2024-11-06 14:05:00|16.72|16.64|16.64|16.56|16.72|16.64|16.61|16.53|810
1730902200000|2024-11-06 14:10:00|16.61|16.53|16.61|16.53|16.66|16.58|16.61|16.53|340
1730902500000|2024-11-06 14:15:00|16.59|16.51|16.56|16.48|16.61|16.53|16.5|16.42|639
1730902800000|2024-11-06 14:20:00|16.57|16.49|16.66|16.58|16.66|16.58|16.56|16.48|259
1730903100000|2024-11-06 14:25:00|16.62|16.54|16.66|16.58|16.71|16.63|16.61|16.53|156
1730903400000|2024-11-06 14:30:00|16.64|16.56|16.64|16.56|16.71|16.63|16.61|16.53|1055
1730903700000|2024-11-06 14:35:00|16.66|16.58|16.71|16.63|16.76|16.68|16.57|16.49|497
1730904000000|2024-11-06 14:40:00|16.72|16.64|16.87|16.79|16.89|16.81|16.71|16.63|447
1730904300000|2024-11-06 14:45:00|16.89|16.81|17.16|17.08|17.18|17.1|16.86|16.78|654
1730904600000|2024-11-06 14:50:00|17.18|17.1|17.14|17.06|17.23|17.15|17.11|17.03|1010
1730904900000|2024-11-06 14:55:00|17.18|17.1|16.99|16.91|17.21|17.13|16.97|16.89|932
1730905200000|2024-11-06 15:00:00|16.97|16.89|16.92|16.84|17.01|16.93|16.82|16.74|441
1730905500000|2024-11-06 15:05:00|16.97|16.89|16.84|16.76|16.97|16.89|16.81|16.73|982
1730905800000|2024-11-06 15:10:00|16.79|16.71|16.69|16.61|16.84|16.76|16.66|16.58|656
1730906100000|2024-11-06 15:15:00|16.67|16.59|16.64|16.56|16.71|16.63|16.61|16.53|236
1730906400000|2024-11-06 15:20:00|16.66|16.58|16.59|16.51|16.66|16.58|16.54|16.46|278
1730906700000|2024-11-06 15:25:00|16.64|16.56|16.52|16.44|16.66|16.58|16.49|16.41|550
1730907000000|2024-11-06 15:30:00|16.54|16.46|16.56|16.48|16.59|16.51|16.52|16.44|346
1730907300000|2024-11-06 15:35:00|16.54|16.46|16.61|16.53|16.66|16.58|16.54|16.46|497
1730907600000|2024-11-06 15:40:00|16.66|16.58|16.67|16.59|16.72|16.64|16.61|16.53|898
1730907900000|2024-11-06 15:45:00|16.69|16.61|16.74|16.66|16.76|16.68|16.67|16.59|365
1730908200000|2024-11-06 15:50:00|16.76|16.68|16.79|16.71|16.84|16.76|16.74|16.66|350
1730908500000|2024-11-06 15:55:00|16.77|16.69|16.76|16.68|16.81|16.73|16.71|16.63|438
1730908800000|2024-11-06 16:00:00|16.78|16.7|16.83|16.75|16.88|16.8|16.78|16.7|695
1730909100000|2024-11-06 16:05:00|16.84|16.76|16.81|16.73|16.88|16.8|16.76|16.68|587
1730909400000|2024-11-06 16:10:00|16.78|16.7|16.64|16.56|16.78|16.7|16.64|16.56|431
1730909700000|2024-11-06 16:15:00|16.62|16.54|16.61|16.53|16.63|16.55|16.61|16.53|253
1730910000000|2024-11-06 16:20:00|16.62|16.54|16.61|16.53|16.66|16.58|16.59|16.51|1517
1730910300000|2024-11-06 16:25:00|16.66|16.58|16.64|16.56|16.66|16.58|16.59|16.51|1250
1730910600000|2024-11-06 16:30:00|16.62|16.54|16.64|16.56|16.66|16.58|16.62|16.54|1001
1730910900000|2024-11-06 16:35:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|45
1730911200000|2024-11-06 16:40:00|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|39
1730911500000|2024-11-06 16:45:00|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|71
1730911800000|2024-11-06 16:50:00|||||||||7
1730912100000|2024-11-06 16:55:00|||||||||24
1730912400000|2024-11-06 17:00:00|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|87
1730912700000|2024-11-06 17:05:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|23
1730913000000|2024-11-06 17:10:00|||||||||2
1730913300000|2024-11-06 17:15:00|16.69|16.61|16.69|16.61|16.69|16.61|16.66|16.58|3
1730913600000|2024-11-06 17:20:00|16.67|16.59|16.69|16.61|16.69|16.61|16.66|16.58|4
1730913900000|2024-11-06 17:25:00|16.66|16.58|16.66|16.58|16.69|16.61|16.66|16.58|1
1730914200000|2024-11-06 17:30:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|1
1730914500000|2024-11-06 17:35:00|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|17
1730914800000|2024-11-06 17:40:00|||||||||1
1730915100000|2024-11-06 17:45:00|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|62
1730915400000|2024-11-06 17:50:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|4
1730915700000|2024-11-06 17:55:00|16.71|16.63|16.66|16.58|16.71|16.63|16.64|16.56|215
1730916000000|2024-11-06 18:00:00|16.64|16.56|16.66|16.58|16.69|16.61|16.64|16.56|10
1730916300000|2024-11-06 18:05:00|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|84
1730916600000|2024-11-06 18:10:00|16.65|16.57|16.64|16.56|16.66|16.58|16.64|16.56|47
1730916900000|2024-11-06 18:15:00|||||||||52
1730917200000|2024-11-06 18:20:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|152
1730917500000|2024-11-06 18:25:00|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|14
1730918700000|2024-11-06 18:45:00|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|10
1730919000000|2024-11-06 18:50:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|5
1730919300000|2024-11-06 18:55:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|15
1730919600000|2024-11-06 19:00:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|10
1730919900000|2024-11-06 19:05:00|16.59|16.51|16.62|16.54|16.62|16.54|16.57|16.49|29
1730920500000|2024-11-06 19:15:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|26
1730920800000|2024-11-06 19:20:00|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|12
1730921100000|2024-11-06 19:25:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|10
1730921400000|2024-11-06 19:30:00|16.71|16.63|16.73|16.65|16.73|16.65|16.69|16.61|26
1730921700000|2024-11-06 19:35:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1730922000000|2024-11-06 19:40:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1730922600000|2024-11-06 19:50:00|16.73|16.65|16.75|16.67|16.76|16.68|16.73|16.65|27
1730922900000|2024-11-06 19:55:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1730923500000|2024-11-06 20:05:00|16.72|16.64|16.71|16.63|16.72|16.64|16.69|16.61|28
1730923800000|2024-11-06 20:10:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|23
1730924100000|2024-11-06 20:15:00|16.76|16.68|16.81|16.73|16.81|16.73|16.74|16.66|135
1730924400000|2024-11-06 20:20:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|19
1730924700000|2024-11-06 20:25:00|16.81|16.73|16.81|16.73|16.81|16.73|16.79|16.71|3
1730925000000|2024-11-06 20:30:00|16.77|16.69|16.81|16.73|16.81|16.73|16.77|16.69|38
1730925300000|2024-11-06 20:35:00|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|90
1730925600000|2024-11-06 20:40:00|16.79|16.71|16.79|16.71|16.79|16.71|16.77|16.69|5
1730925900000|2024-11-06 20:45:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|51
1730926200000|2024-11-06 20:50:00|16.74|16.66|16.69|16.61|16.74|16.66|16.65|16.57|75
1730926500000|2024-11-06 20:55:00|16.67|16.59|16.69|16.61|16.69|16.61|16.63|16.55|29
1730926800000|2024-11-06 21:00:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730938500000|2024-11-07 00:15:00|16.84|16.54|16.83|16.53|16.84|16.54|16.78|16.48|0
1730938800000|2024-11-07 00:20:00|16.82|16.52|16.83|16.53|16.83|16.53|16.8|16.5|0
1730939100000|2024-11-07 00:25:00|16.81|16.51|16.82|16.52|16.84|16.54|16.8|16.5|0
1730939400000|2024-11-07 00:30:00|16.84|16.54|16.82|16.52|16.84|16.54|16.8|16.5|0
1730939700000|2024-11-07 00:35:00|16.87|16.57|16.89|16.59|16.9|16.6|16.87|16.57|0
1730940000000|2024-11-07 00:40:00|16.9|16.6|16.9|16.6|16.9|16.6|16.9|16.6|0
1730940300000|2024-11-07 00:45:00|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1730941500000|2024-11-07 01:05:00|16.92|16.62|16.91|16.61|16.92|16.62|16.91|16.61|0
1730942400000|2024-11-07 01:20:00|16.92|16.62|16.91|16.61|16.92|16.62|16.91|16.61|0
1730942700000|2024-11-07 01:25:00|16.92|16.62|16.81|16.51|16.92|16.62|16.8|16.51|0
1730943000000|2024-11-07 01:30:00|16.8|16.5|16.76|16.46|16.81|16.51|16.7|16.41|0
1730943300000|2024-11-07 01:35:00|16.78|16.48|16.66|16.41|16.8|16.51|16.66|16.41|0
1730943600000|2024-11-07 01:40:00|16.7|16.45|16.72|16.47|16.72|16.47|16.66|16.41|0
1730943900000|2024-11-07 01:45:00|16.76|16.51|16.76|16.51|16.8|16.55|16.75|16.5|0
1730944200000|2024-11-07 01:50:00|16.78|16.53|16.75|16.5|16.8|16.53|16.75|16.5|0
1730944500000|2024-11-07 01:55:00|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944800000|2024-11-07 02:00:00|16.8|16.5|16.76|16.51|16.8|16.51|16.76|16.5|0
1730945400000|2024-11-07 02:10:00|16.8|16.5|16.73|16.48|16.8|16.51|16.71|16.46|0
1730945700000|2024-11-07 02:15:00|16.71|16.46|16.7|16.45|16.71|16.46|16.7|16.45|0
1730946000000|2024-11-07 02:20:00|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730946300000|2024-11-07 02:25:00|16.7|16.45|16.75|16.45|16.75|16.48|16.7|16.45|0
1730946600000|2024-11-07 02:30:00|16.73|16.43|16.71|16.46|16.75|16.46|16.71|16.43|0
1730946900000|2024-11-07 02:35:00|16.74|16.49|16.76|16.51|16.81|16.55|16.74|16.49|0
1730948700000|2024-11-07 03:05:00|16.74|16.49|16.73|16.43|16.74|16.49|16.73|16.43|0
1730949000000|2024-11-07 03:10:00|16.74|16.44|16.69|16.44|16.74|16.46|16.66|16.41|0
1730949300000|2024-11-07 03:15:00|16.67|16.42|16.69|16.44|16.69|16.44|16.67|16.42|0
1730949600000|2024-11-07 03:20:00|16.68|16.43|16.69|16.44|16.69|16.44|16.64|16.39|0
1730950800000|2024-11-07 03:40:00|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730951400000|2024-11-07 03:50:00|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730952000000|2024-11-07 04:00:00|16.67|16.42|16.69|16.44|16.69|16.44|16.67|16.42|0
1730955000000|2024-11-07 04:50:00|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730955300000|2024-11-07 04:55:00|16.58|16.5|16.61|16.53|16.7|16.53|16.58|16.41|0
1730955600000|2024-11-07 05:00:00|16.59|16.51|16.69|16.44|16.69|16.51|16.59|16.44|0
1730955900000|2024-11-07 05:05:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730956200000|2024-11-07 05:10:00|16.67|16.42|16.59|16.51|16.67|16.51|16.59|16.42|0
1730956500000|2024-11-07 05:15:00|16.69|16.44|16.7|16.45|16.7|16.45|16.69|16.44|0
1730956800000|2024-11-07 05:20:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1730957100000|2024-11-07 05:25:00|16.72|16.47|16.72|16.47|16.72|16.54|16.62|16.47|0
1730957400000|2024-11-07 05:30:00|16.75|16.5|16.62|16.54|16.75|16.54|16.62|16.45|0
1730957700000|2024-11-07 05:35:00|16.72|16.47|16.74|16.49|16.74|16.54|16.62|16.47|0
1730958000000|2024-11-07 05:40:00|16.73|16.48|16.75|16.5|16.75|16.5|16.73|16.48|0
1730958900000|2024-11-07 05:55:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730959200000|2024-11-07 06:00:00|16.71|16.46|16.62|16.54|16.73|16.56|16.61|16.46|0
1730959500000|2024-11-07 06:05:00|16.59|16.51|16.62|16.54|16.63|16.55|16.59|16.51|0
1730959800000|2024-11-07 06:10:00|16.61|16.53|16.65|16.57|16.65|16.57|16.61|16.53|0
1730960100000|2024-11-07 06:15:00|16.64|16.56|16.61|16.53|16.65|16.57|16.61|16.53|0
1730960400000|2024-11-07 06:20:00|16.6|16.52|16.58|16.5|16.62|16.54|16.57|16.49|0
1730960700000|2024-11-07 06:25:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|7
1730961000000|2024-11-07 06:30:00|16.62|16.54|16.64|16.56|16.65|16.57|16.6|16.52|7
1730961300000|2024-11-07 06:35:00|16.65|16.57|16.61|16.53|16.65|16.57|16.61|16.53|0
1730961600000|2024-11-07 06:40:00|16.62|16.54|16.6|16.52|16.64|16.56|16.6|16.52|0
1730961900000|2024-11-07 06:45:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|7
1730962200000|2024-11-07 06:50:00|16.61|16.53|16.6|16.52|16.62|16.54|16.58|16.5|1
1730962800000|2024-11-07 07:00:00|16.61|16.53|16.65|16.57|16.65|16.57|16.6|16.52|23
1730963100000|2024-11-07 07:05:00|16.64|16.56|16.65|16.57|16.65|16.57|16.6|16.52|5
1730963700000|2024-11-07 07:15:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|3
1730964000000|2024-11-07 07:20:00|16.6|16.52|16.6|16.52|16.61|16.53|16.55|16.47|117
1730964300000|2024-11-07 07:25:00|16.61|16.53|16.65|16.57|16.67|16.59|16.61|16.53|15
1730964600000|2024-11-07 07:30:00|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|6
1730964900000|2024-11-07 07:35:00|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|8
1730965200000|2024-11-07 07:40:00|16.62|16.54|16.65|16.57|16.65|16.57|16.6|16.52|17
1730965500000|2024-11-07 07:45:00|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|0
1730965800000|2024-11-07 07:50:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|0
1730966100000|2024-11-07 07:55:00|16.62|16.54|16.63|16.55|16.65|16.57|16.62|16.54|3
1730966400000|2024-11-07 08:00:00|16.62|16.54|16.62|16.54|16.63|16.55|16.57|16.49|132
1730966700000|2024-11-07 08:05:00|16.67|16.59|16.55|16.47|16.67|16.59|16.52|16.44|258
1730967000000|2024-11-07 08:10:00|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|290
1730967300000|2024-11-07 08:15:00|16.47|16.39|16.5|16.42|16.56|16.48|16.45|16.37|114
1730967600000|2024-11-07 08:20:00|16.51|16.43|16.45|16.37|16.53|16.45|16.45|16.37|131
1730967900000|2024-11-07 08:25:00|16.43|16.35|16.47|16.39|16.47|16.39|16.42|16.34|129
1730968200000|2024-11-07 08:30:00|16.5|16.42|16.47|16.39|16.52|16.44|16.46|16.38|50
1730968500000|2024-11-07 08:35:00|16.5|16.42|16.56|16.48|16.56|16.48|16.5|16.42|351
1730968800000|2024-11-07 08:40:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|294
1730969100000|2024-11-07 08:45:00|16.55|16.47|16.53|16.45|16.56|16.48|16.5|16.42|170
1730969400000|2024-11-07 08:50:00|16.48|16.4|16.48|16.4|16.5|16.42|16.48|16.4|47
1730969700000|2024-11-07 08:55:00|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|45
1730970000000|2024-11-07 09:00:00|16.46|16.38|16.48|16.4|16.48|16.4|16.43|16.35|268
1730970300000|2024-11-07 09:05:00|16.46|16.38|16.48|16.4|16.48|16.4|16.43|16.35|36
1730970600000|2024-11-07 09:10:00|16.45|16.37|16.43|16.35|16.48|16.4|16.43|16.35|38
1730970900000|2024-11-07 09:15:00|||||||||25
1730971200000|2024-11-07 09:20:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|69
1730971500000|2024-11-07 09:25:00|16.43|16.35|16.43|16.35|16.46|16.38|16.43|16.35|169
1730971800000|2024-11-07 09:30:00|16.42|16.34|16.41|16.33|16.42|16.34|16.36|16.28|58
1730972100000|2024-11-07 09:35:00|16.43|16.35|16.41|16.33|16.46|16.38|16.41|16.33|103
1730972400000|2024-11-07 09:40:00|||||||||12
1730972700000|2024-11-07 09:45:00|||||||||18
1730973000000|2024-11-07 09:50:00|16.45|16.37|16.41|16.33|16.46|16.38|16.41|16.33|476
1730973300000|2024-11-07 09:55:00|16.43|16.35|16.46|16.38|16.46|16.38|16.42|16.34|46
1730973600000|2024-11-07 10:00:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|497
1730973900000|2024-11-07 10:05:00|16.45|16.37|16.46|16.38|16.46|16.38|16.43|16.35|161
1730974200000|2024-11-07 10:10:00|||||||||19
1730974500000|2024-11-07 10:15:00|16.41|16.33|16.45|16.37|16.46|16.38|16.41|16.33|777
1730974800000|2024-11-07 10:20:00|||||||||21
1730975100000|2024-11-07 10:25:00|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|27
1730975400000|2024-11-07 10:30:00|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|42
1730975700000|2024-11-07 10:35:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|26
1730976000000|2024-11-07 10:40:00|||||||||11
1730976300000|2024-11-07 10:45:00|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|107
1730976600000|2024-11-07 10:50:00|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|97
1730976900000|2024-11-07 10:55:00|||||||||11
1730977200000|2024-11-07 11:00:00|||||||||16
1730977500000|2024-11-07 11:05:00|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|78
1730977800000|2024-11-07 11:10:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|22
1730978100000|2024-11-07 11:15:00|||||||||40
1730978400000|2024-11-07 11:20:00|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|239
1730978700000|2024-11-07 11:25:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|36
1730979000000|2024-11-07 11:30:00|||||||||16
1730979300000|2024-11-07 11:35:00|||||||||11
1730979600000|2024-11-07 11:40:00|16.43|16.35|16.4|16.32|16.45|16.37|16.4|16.32|152
1730979900000|2024-11-07 11:45:00|||||||||22
1730980200000|2024-11-07 11:50:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|13
1730980500000|2024-11-07 11:55:00|||||||||52
1730980800000|2024-11-07 12:00:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|84
1730981100000|2024-11-07 12:05:00|||||||||11
1730981400000|2024-11-07 12:10:00|16.45|16.37|16.46|16.38|16.5|16.42|16.45|16.37|225
1730981700000|2024-11-07 12:15:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|36
1730982000000|2024-11-07 12:20:00|||||||||29
1730982300000|2024-11-07 12:25:00|16.41|16.33|16.4|16.32|16.45|16.37|16.4|16.32|331
1730982600000|2024-11-07 12:30:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|413
1730982900000|2024-11-07 12:35:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|53
1730983200000|2024-11-07 12:40:00|16.46|16.38|16.48|16.4|16.5|16.42|16.45|16.37|30
1730983500000|2024-11-07 12:45:00|16.5|16.42|16.5|16.42|16.51|16.43|16.46|16.38|38
1730983800000|2024-11-07 12:50:00|||||||||57
1730984100000|2024-11-07 12:55:00|||||||||16
1730984400000|2024-11-07 13:00:00|16.48|16.4|16.5|16.42|16.5|16.42|16.46|16.38|12
1730984700000|2024-11-07 13:05:00|16.46|16.38|16.45|16.37|16.5|16.42|16.45|16.37|70
1730985000000|2024-11-07 13:10:00|||||||||25
1730985300000|2024-11-07 13:15:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|213
1730985600000|2024-11-07 13:20:00|||||||||28
1730985900000|2024-11-07 13:25:00|||||||||89
1730986200000|2024-11-07 13:30:00|||||||||35
1730986500000|2024-11-07 13:35:00|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|84
1730986800000|2024-11-07 13:40:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|81
1730987100000|2024-11-07 13:45:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|23
1730987400000|2024-11-07 13:50:00|||||||||15
1730987700000|2024-11-07 13:55:00|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|111
1730988000000|2024-11-07 14:00:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|471
1730988300000|2024-11-07 14:05:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|116
1730988600000|2024-11-07 14:10:00|||||||||82
1730988900000|2024-11-07 14:15:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|62
1730989200000|2024-11-07 14:20:00|16.39|16.31|16.38|16.3|16.4|16.32|16.38|16.3|224
1730989500000|2024-11-07 14:25:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|75
1730989800000|2024-11-07 14:30:00|16.36|16.28|16.26|16.18|16.36|16.28|16.26|16.18|230
1730990100000|2024-11-07 14:35:00|16.21|16.13|16.26|16.18|16.28|16.2|16.21|16.13|218
1730990400000|2024-11-07 14:40:00|16.28|16.2|16.25|16.17|16.28|16.2|16.23|16.15|329
1730990700000|2024-11-07 14:45:00|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|18
1730991000000|2024-11-07 14:50:00|16.23|16.15|16.25|16.17|16.26|16.18|16.2|16.12|270
1730991300000|2024-11-07 14:55:00|16.21|16.13|16.26|16.18|16.26|16.18|16.21|16.13|79
1730991600000|2024-11-07 15:00:00|16.31|16.23|16.31|16.23|16.31|16.23|16.26|16.18|162
1730991900000|2024-11-07 15:05:00|||||||||65
1730992200000|2024-11-07 15:10:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|121
1730992500000|2024-11-07 15:15:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|117
1730992800000|2024-11-07 15:20:00|||||||||32
1730993100000|2024-11-07 15:25:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|47
1730993400000|2024-11-07 15:30:00|||||||||33
1730993700000|2024-11-07 15:35:00|||||||||29
1730994000000|2024-11-07 15:40:00|||||||||40
1730994300000|2024-11-07 15:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|408
1730994600000|2024-11-07 15:50:00|||||||||24
1730994900000|2024-11-07 15:55:00|16.21|16.13|16.21|16.13|16.21|16.13|16.18|16.1|122
1730995200000|2024-11-07 16:00:00|16.22|16.14|16.21|16.13|16.23|16.15|16.21|16.13|318
1730995500000|2024-11-07 16:05:00|16.16|16.08|16.21|16.13|16.21|16.13|16.16|16.08|390
1730995800000|2024-11-07 16:10:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|879
1730996100000|2024-11-07 16:15:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|166
1730996400000|2024-11-07 16:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|845
1730996700000|2024-11-07 16:25:00|16.19|16.11|16.18|16.1|16.2|16.12|16.18|16.1|761
1730997000000|2024-11-07 16:30:00|16.2|16.12|16.28|16.2|16.28|16.2|16.2|16.12|401
1730997300000|2024-11-07 16:35:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|129
1730997600000|2024-11-07 16:40:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|139
1730997900000|2024-11-07 16:45:00|||||||||19
1730998200000|2024-11-07 16:50:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|65
1730998500000|2024-11-07 16:55:00|||||||||136
1730998800000|2024-11-07 17:00:00|16.21|16.13|16.2|16.12|16.23|16.15|16.2|16.12|59
1730999100000|2024-11-07 17:05:00|||||||||11
1730999400000|2024-11-07 17:10:00|||||||||13
1730999700000|2024-11-07 17:15:00|||||||||17
1731000000000|2024-11-07 17:20:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|94
1731000300000|2024-11-07 17:25:00|||||||||13
1731000600000|2024-11-07 17:30:00|||||||||13
1731000900000|2024-11-07 17:35:00|||||||||13
1731001200000|2024-11-07 17:40:00|||||||||14
1731001500000|2024-11-07 17:45:00|||||||||13
1731001800000|2024-11-07 17:50:00|||||||||14
1731002100000|2024-11-07 17:55:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|21
1731002400000|2024-11-07 18:00:00|||||||||1
1731002700000|2024-11-07 18:05:00|||||||||10
1731003000000|2024-11-07 18:10:00|16.11|16.03|16.11|16.03|16.15|16.07|16.11|16.03|39
1731003300000|2024-11-07 18:15:00|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|0
1731004500000|2024-11-07 18:35:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|22
1731004800000|2024-11-07 18:40:00|||||||||7
1731005100000|2024-11-07 18:45:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|33
1731005400000|2024-11-07 18:50:00|||||||||4
1731005700000|2024-11-07 18:55:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|95
1731006000000|2024-11-07 19:00:00|16.18|16.1|16.15|16.07|16.25|16.17|16.15|16.07|167
1731006300000|2024-11-07 19:05:00|16.16|16.08|16.15|16.07|16.16|16.08|16.12|16.04|30
1731006600000|2024-11-07 19:10:00|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1731007500000|2024-11-07 19:25:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|23
1731008100000|2024-11-07 19:35:00|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|5
1731008400000|2024-11-07 19:40:00|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|110
1731008700000|2024-11-07 19:45:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|111
1731009300000|2024-11-07 19:55:00|16.13|16.05|16.1|16.02|16.13|16.05|16.08|16|101
1731009900000|2024-11-07 20:05:00|16.11|16.03|16.13|16.05|16.15|16.07|16.1|16.02|131
1731010200000|2024-11-07 20:10:00|16.08|16|16.13|16.05|16.13|16.05|16.08|16|12
1731010500000|2024-11-07 20:15:00|16.1|16.02|16.1|16.02|16.12|16.04|16.1|16.02|4
1731010800000|2024-11-07 20:20:00|16.08|16|16.08|16|16.13|16.05|16.08|16|18
1731011400000|2024-11-07 20:30:00|16.11|16.03|16.13|16.05|16.13|16.05|16.08|16|43
1731011700000|2024-11-07 20:35:00|16.12|16.04|16.13|16.05|16.13|16.05|16.08|16|25
1731012000000|2024-11-07 20:40:00|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|20
1731012300000|2024-11-07 20:45:00|16.13|16.05|16.13|16.05|16.17|16.09|16.13|16.05|22
1731012600000|2024-11-07 20:50:00|16.16|16.08|16.15|16.07|16.18|16.1|16.13|16.05|61
1731012900000|2024-11-07 20:55:00|16.17|16.09|16.07|15.99|16.17|16.09|16.05|15.97|54
1731024900000|2024-11-08 00:15:00|16.19|15.89|16.22|15.92|16.22|15.92|16.19|15.89|0
1731025200000|2024-11-08 00:20:00|16.21|15.91|16.17|15.92|16.21|15.92|16.17|15.89|0
1731025500000|2024-11-08 00:25:00|16.21|15.91|16.21|15.91|16.21|15.91|16.19|15.89|0
1731026400000|2024-11-08 00:40:00|16.19|15.89|16.19|15.89|16.19|15.89|16.19|15.89|0
1731027600000|2024-11-08 01:00:00|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731028500000|2024-11-08 01:15:00|16.22|15.96|16.22|15.92|16.22|15.96|16.22|15.92|0
1731028800000|2024-11-08 01:20:00|16.21|15.91|16.22|15.92|16.22|15.92|16.21|15.91|0
1731029100000|2024-11-08 01:25:00|16.21|15.96|16.1|16.02|16.22|16.02|16.08|15.91|48
1731029400000|2024-11-08 01:30:00|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|17
1731029700000|2024-11-08 01:35:00|16.08|16|16.08|16|16.1|16.02|16.08|16|0
1731031500000|2024-11-08 02:05:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1731031800000|2024-11-08 02:10:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731033600000|2024-11-08 02:40:00|16.05|15.97|16.08|16|16.08|16|16.05|15.97|0
1731033900000|2024-11-08 02:45:00|16.06|15.98|16.07|15.99|16.09|16.01|16.06|15.98|18
1731034500000|2024-11-08 02:55:00|16.06|15.98|16.07|15.99|16.2|16.01|16.06|15.95|9
1731034800000|2024-11-08 03:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731036300000|2024-11-08 03:25:00|||||||||1
1731038700000|2024-11-08 04:05:00|16.05|15.97|16.02|15.94|16.05|15.97|16.02|15.94|17
1731039600000|2024-11-08 04:20:00|16.15|15.9|16.03|15.95|16.15|15.96|16.03|15.9|7
1731042300000|2024-11-08 05:05:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|26
1731042900000|2024-11-08 05:15:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|6
1731043800000|2024-11-08 05:30:00|16.12|15.87|15.97|15.89|16.12|15.94|15.97|15.87|5
1731044100000|2024-11-08 05:35:00|15.98|15.9|15.97|15.89|16|15.92|15.97|15.89|7
1731046500000|2024-11-08 06:15:00|16|15.92|15.98|15.9|16|15.92|15.97|15.89|1
1731046800000|2024-11-08 06:20:00|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047100000|2024-11-08 06:25:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047400000|2024-11-08 06:30:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047700000|2024-11-08 06:35:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731048000000|2024-11-08 06:40:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731048300000|2024-11-08 06:45:00|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048600000|2024-11-08 06:50:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1731048900000|2024-11-08 06:55:00|15.95|15.87|15.98|15.9|15.98|15.9|15.95|15.87|13
1731049200000|2024-11-08 07:00:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|43
1731049500000|2024-11-08 07:05:00|16|15.92|16.03|15.95|16.03|15.95|16|15.92|0
1731049800000|2024-11-08 07:10:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|3
1731050100000|2024-11-08 07:15:00|||||||||10
1731050400000|2024-11-08 07:20:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|6
1731050700000|2024-11-08 07:25:00|||||||||15
1731051000000|2024-11-08 07:30:00|16.01|15.93|16.03|15.95|16.03|15.95|16|15.92|0
1731051600000|2024-11-08 07:40:00|16|15.92|15.98|15.9|16.02|15.94|15.98|15.9|13
1731051900000|2024-11-08 07:45:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731052200000|2024-11-08 07:50:00|16|15.92|16.06|15.98|16.06|15.98|16|15.92|64
1731052500000|2024-11-08 07:55:00|16.08|16|16.08|16|16.08|16|16.08|16|18
1731052800000|2024-11-08 08:00:00|16.1|16.02|16.13|16.05|16.14|16.06|16.08|16|150
1731053100000|2024-11-08 08:05:00|16.15|16.07|16.13|16.05|16.15|16.07|16.08|16|47
1731053400000|2024-11-08 08:10:00|16.11|16.03|16.15|16.07|16.2|16.12|16.11|16.03|625
1731053700000|2024-11-08 08:15:00|16.13|16.05|16.1|16.02|16.13|16.05|16.08|16|88
1731054000000|2024-11-08 08:20:00|16.11|16.03|16.1|16.02|16.15|16.07|16.03|15.95|276
1731054300000|2024-11-08 08:25:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|11
1731054600000|2024-11-08 08:30:00|16.13|16.05|16.1|16.02|16.15|16.07|16.1|16.02|135
1731054900000|2024-11-08 08:35:00|16.07|15.99|16.1|16.02|16.1|16.02|16.05|15.97|167
1731055200000|2024-11-08 08:40:00|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|48
1731055500000|2024-11-08 08:45:00|16.12|16.04|16.16|16.08|16.18|16.1|16.11|16.03|171
1731055800000|2024-11-08 08:50:00|||||||||21
1731056100000|2024-11-08 08:55:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|17
1731056400000|2024-11-08 09:00:00|16.15|16.07|16.21|16.13|16.21|16.13|16.15|16.07|124
1731056700000|2024-11-08 09:05:00|16.2|16.12|16.21|16.13|16.21|16.13|16.16|16.08|123
1731057000000|2024-11-08 09:10:00|16.19|16.11|16.16|16.08|16.21|16.13|16.16|16.08|39
1731057300000|2024-11-08 09:15:00|16.18|16.1|16.21|16.13|16.21|16.13|16.17|16.09|63
1731057600000|2024-11-08 09:20:00|||||||||40
1731057900000|2024-11-08 09:25:00|16.18|16.1|16.21|16.13|16.23|16.15|16.18|16.1|55
1731058200000|2024-11-08 09:30:00|16.19|16.11|16.21|16.13|16.23|16.15|16.19|16.11|148
1731058500000|2024-11-08 09:35:00|16.19|16.11|16.21|16.13|16.21|16.13|16.18|16.1|438
1731058800000|2024-11-08 09:40:00|16.22|16.14|16.24|16.16|16.26|16.18|16.21|16.13|43
1731059100000|2024-11-08 09:45:00|16.23|16.15|16.28|16.2|16.28|16.2|16.23|16.15|355
1731059400000|2024-11-08 09:50:00|16.27|16.19|16.28|16.2|16.28|16.2|16.24|16.16|92
1731059700000|2024-11-08 09:55:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|94
1731060000000|2024-11-08 10:00:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|174
1731060300000|2024-11-08 10:05:00|16.31|16.23|16.39|16.31|16.39|16.31|16.31|16.23|503
1731060600000|2024-11-08 10:10:00|16.38|16.3|16.36|16.28|16.38|16.3|16.34|16.26|243
1731060900000|2024-11-08 10:15:00|16.34|16.26|16.29|16.21|16.34|16.26|16.28|16.2|350
1731061200000|2024-11-08 10:20:00|||||||||33
1731061500000|2024-11-08 10:25:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|130
1731061800000|2024-11-08 10:30:00|16.38|16.3|16.39|16.31|16.41|16.33|16.34|16.26|127
1731062100000|2024-11-08 10:35:00|16.4|16.32|16.39|16.31|16.41|16.33|16.39|16.31|93
1731062400000|2024-11-08 10:40:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|43
1731062700000|2024-11-08 10:45:00|16.46|16.38|16.49|16.41|16.51|16.43|16.46|16.38|420
1731063000000|2024-11-08 10:50:00|16.47|16.39|16.47|16.39|16.47|16.39|16.46|16.38|131
1731063300000|2024-11-08 10:55:00|16.46|16.38|16.36|16.28|16.46|16.38|16.36|16.28|64
1731063600000|2024-11-08 11:00:00|16.35|16.27|16.34|16.26|16.36|16.28|16.34|16.26|49
1731063900000|2024-11-08 11:05:00|16.32|16.24|16.34|16.26|16.34|16.26|16.29|16.21|246
1731064200000|2024-11-08 11:10:00|16.32|16.24|16.32|16.24|16.34|16.26|16.29|16.21|59
1731064500000|2024-11-08 11:15:00|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|205
1731064800000|2024-11-08 11:20:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|32
1731065100000|2024-11-08 11:25:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|40
1731065400000|2024-11-08 11:30:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|42
1731065700000|2024-11-08 11:35:00|16.28|16.2|16.25|16.17|16.29|16.21|16.24|16.16|113
1731066000000|2024-11-08 11:40:00|16.27|16.19|16.25|16.17|16.29|16.21|16.24|16.16|86
1731066300000|2024-11-08 11:45:00|16.24|16.16|16.29|16.21|16.29|16.21|16.24|16.16|16
1731066600000|2024-11-08 11:50:00|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|332
1731066900000|2024-11-08 11:55:00|||||||||21
1731067200000|2024-11-08 12:00:00|||||||||18
1731067500000|2024-11-08 12:05:00|||||||||32
1731067800000|2024-11-08 12:10:00|16.29|16.21|16.27|16.19|16.31|16.23|16.26|16.18|36
1731068100000|2024-11-08 12:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|29
1731068400000|2024-11-08 12:20:00|||||||||44
1731068700000|2024-11-08 12:25:00|16.27|16.19|16.24|16.16|16.31|16.23|16.24|16.16|207
1731069000000|2024-11-08 12:30:00|16.25|16.17|16.24|16.16|16.26|16.18|16.24|16.16|56
1731069300000|2024-11-08 12:35:00|16.21|16.13|16.23|16.15|16.24|16.16|16.19|16.11|235
1731069600000|2024-11-08 12:40:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|17
1731069900000|2024-11-08 12:45:00|||||||||25
1731070200000|2024-11-08 12:50:00|||||||||17
1731070500000|2024-11-08 12:55:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|204
1731070800000|2024-11-08 13:00:00|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|66
1731071100000|2024-11-08 13:05:00|16.23|16.15|16.23|16.15|16.23|16.15|16.19|16.11|27
1731071400000|2024-11-08 13:10:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|30
1731071700000|2024-11-08 13:15:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|508
1731072000000|2024-11-08 13:20:00|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|272
1731072300000|2024-11-08 13:25:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|396
1731072600000|2024-11-08 13:30:00|16.23|16.15|16.25|16.17|16.29|16.21|16.19|16.11|398
1731072900000|2024-11-08 13:35:00|16.3|16.22|16.3|16.22|16.35|16.27|16.3|16.22|282
1731073200000|2024-11-08 13:40:00|||||||||18
1731073500000|2024-11-08 13:45:00|||||||||24
1731073800000|2024-11-08 13:50:00|||||||||23
1731074100000|2024-11-08 13:55:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|252
1731074400000|2024-11-08 14:00:00|16.31|16.23|16.32|16.24|16.35|16.27|16.3|16.22|182
1731074700000|2024-11-08 14:05:00|||||||||45
1731075000000|2024-11-08 14:10:00|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|235
1731075300000|2024-11-08 14:15:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|208
1731075600000|2024-11-08 14:20:00|||||||||21
1731075900000|2024-11-08 14:25:00|||||||||26
1731076200000|2024-11-08 14:30:00|16.29|16.21|16.29|16.21|16.3|16.22|16.25|16.17|292
1731076500000|2024-11-08 14:35:00|16.3|16.22|16.34|16.26|16.34|16.26|16.3|16.22|55
1731076800000|2024-11-08 14:40:00|16.35|16.27|16.39|16.31|16.39|16.31|16.34|16.26|112
1731077100000|2024-11-08 14:45:00|16.36|16.28|16.34|16.26|16.39|16.31|16.32|16.24|382
1731077400000|2024-11-08 14:50:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|76
1731077700000|2024-11-08 14:55:00|16.33|16.25|16.34|16.26|16.34|16.26|16.29|16.21|294
1731078000000|2024-11-08 15:00:00|16.3|16.22|16.35|16.27|16.39|16.31|16.3|16.22|115
1731078300000|2024-11-08 15:05:00|16.37|16.29|16.35|16.27|16.4|16.32|16.34|16.26|399
1731078600000|2024-11-08 15:10:00|16.34|16.26|16.3|16.22|16.34|16.26|16.3|16.22|232
1731078900000|2024-11-08 15:15:00|16.29|16.21|16.29|16.21|16.3|16.22|16.25|16.17|266
1731079200000|2024-11-08 15:20:00|16.25|16.17|16.29|16.21|16.29|16.21|16.25|16.17|43
1731079500000|2024-11-08 15:25:00|16.3|16.22|16.3|16.22|16.3|16.22|16.29|16.21|124
1731079800000|2024-11-08 15:30:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|30
1731080100000|2024-11-08 15:35:00|||||||||47
1731080400000|2024-11-08 15:40:00|||||||||219
1731080700000|2024-11-08 15:45:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|531
1731081000000|2024-11-08 15:50:00|||||||||30
1731081300000|2024-11-08 15:55:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|227
1731081600000|2024-11-08 16:00:00|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|397
1731081900000|2024-11-08 16:05:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|264
1731082200000|2024-11-08 16:10:00|||||||||81
1731082500000|2024-11-08 16:15:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|203
1731082800000|2024-11-08 16:20:00|||||||||105
1731083100000|2024-11-08 16:25:00|||||||||126
1731083400000|2024-11-08 16:30:00|16.39|16.31|16.35|16.27|16.4|16.32|16.35|16.27|54
1731083700000|2024-11-08 16:35:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|395
1731084000000|2024-11-08 16:40:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|73
1731084300000|2024-11-08 16:45:00|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|52
1731084600000|2024-11-08 16:50:00|16.34|16.26|16.3|16.22|16.35|16.27|16.3|16.22|109
1731084900000|2024-11-08 16:55:00|16.29|16.21|16.3|16.22|16.3|16.22|16.25|16.17|381
1731085200000|2024-11-08 17:00:00|||||||||6
1731085500000|2024-11-08 17:05:00|16.34|16.26|16.35|16.27|16.35|16.27|16.32|16.24|42
1731085800000|2024-11-08 17:10:00|16.37|16.29|16.44|16.36|16.44|16.36|16.37|16.29|147
1731086100000|2024-11-08 17:15:00|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|55
1731086400000|2024-11-08 17:20:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|50
1731086700000|2024-11-08 17:25:00|||||||||10
1731087000000|2024-11-08 17:30:00|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|102
1731087300000|2024-11-08 17:35:00|16.41|16.33|16.44|16.36|16.44|16.36|16.39|16.31|150
1731087600000|2024-11-08 17:40:00|16.47|16.39|16.44|16.36|16.47|16.39|16.44|16.36|5
1731087900000|2024-11-08 17:45:00|||||||||117
1731088200000|2024-11-08 17:50:00|||||||||11
1731088500000|2024-11-08 17:55:00|||||||||7
1731089100000|2024-11-08 18:05:00|||||||||6
1731089700000|2024-11-08 18:15:00|||||||||176
1731090000000|2024-11-08 18:20:00|||||||||8
1731090600000|2024-11-08 18:30:00|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|48
1731091800000|2024-11-08 18:50:00|||||||||90
1731093300000|2024-11-08 19:15:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|74
1731094500000|2024-11-08 19:35:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|100
1731094800000|2024-11-08 19:40:00|||||||||16
1731095100000|2024-11-08 19:45:00|||||||||20
1731095400000|2024-11-08 19:50:00|16.42|16.34|16.44|16.36|16.44|16.36|16.39|16.31|61
1731096000000|2024-11-08 20:00:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|110
1731096300000|2024-11-08 20:05:00|16.44|16.36|16.39|16.31|16.45|16.37|16.39|16.31|99
1731097200000|2024-11-08 20:20:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731097500000|2024-11-08 20:25:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|46
1731097800000|2024-11-08 20:30:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|5
1731098100000|2024-11-08 20:35:00|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|6
1731098700000|2024-11-08 20:45:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|274
1731099000000|2024-11-08 20:50:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|26
1731099300000|2024-11-08 20:55:00|16.31|16.23|16.27|16.19|16.31|16.23|16.19|16.11|122
1731099600000|2024-11-08 21:00:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1731284100000|2024-11-11 00:15:00|16.39|16.09|16.37|16.07|16.39|16.09|16.37|16.07|0
1731284400000|2024-11-11 00:20:00|16.34|16.09|16.36|16.11|16.39|16.11|16.34|16.08|0
1731284700000|2024-11-11 00:25:00|16.27|16.19|16.24|16.16|16.39|16.26|16.24|16.09|17
1731285000000|2024-11-11 00:30:00|16.25|16.17|16.28|16.2|16.28|16.2|16.23|16.15|8
1731285300000|2024-11-11 00:35:00|16.3|16.22|16.26|16.18|16.32|16.24|16.26|16.18|5
1731286200000|2024-11-11 00:50:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1731286500000|2024-11-11 00:55:00|16.25|16.17|16.26|16.18|16.27|16.19|16.25|16.17|3
1731286800000|2024-11-11 01:00:00|16.27|16.19|16.27|16.19|16.27|16.19|16.26|16.18|0
1731287100000|2024-11-11 01:05:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|2
1731288000000|2024-11-11 01:20:00|16.26|16.18|16.26|16.18|16.27|16.19|16.26|16.18|0
1731288300000|2024-11-11 01:25:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1731288600000|2024-11-11 01:30:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1731288900000|2024-11-11 01:35:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1731289500000|2024-11-11 01:45:00|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|0
1731289800000|2024-11-11 01:50:00|16.26|16.18|16.26|16.18|16.26|16.18|16.24|16.16|0
1731290100000|2024-11-11 01:55:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731290400000|2024-11-11 02:00:00|16.26|16.18|16.27|16.19|16.27|16.19|16.24|16.16|0
1731290700000|2024-11-11 02:05:00|16.26|16.18|16.23|16.15|16.27|16.19|16.23|16.15|0
1731291000000|2024-11-11 02:10:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731291300000|2024-11-11 02:15:00|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|0
1731292500000|2024-11-11 02:35:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|51
1731293100000|2024-11-11 02:45:00|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|0
1731293400000|2024-11-11 02:50:00|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|0
1731293700000|2024-11-11 02:55:00|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|0
1731294000000|2024-11-11 03:00:00|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|0
1731294300000|2024-11-11 03:05:00|16.2|16.12|16.22|16.14|16.24|16.16|16.09|16.01|54
1731294600000|2024-11-11 03:10:00|||||||||1
1731294900000|2024-11-11 03:15:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|1
1731295200000|2024-11-11 03:20:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731295500000|2024-11-11 03:25:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731295800000|2024-11-11 03:30:00|16.23|16.15|16.23|16.15|16.24|16.16|16.22|16.14|1
1731296400000|2024-11-11 03:40:00|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|0
1731296700000|2024-11-11 03:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.22|16.14|0
1731297000000|2024-11-11 03:50:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1731297600000|2024-11-11 04:00:00|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|0
1731298800000|2024-11-11 04:20:00|16.21|16.13|16.17|16.09|16.21|16.13|16.15|16.07|4
1731299700000|2024-11-11 04:35:00|||||||||2
1731301800000|2024-11-11 05:10:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|1
1731303300000|2024-11-11 05:35:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1731303600000|2024-11-11 05:40:00|16.15|16.07|16.15|16.07|16.15|16.07|16.12|16.04|2
1731303900000|2024-11-11 05:45:00|16.17|16.09|16.18|16.1|16.19|16.11|16.17|16.09|0
1731304200000|2024-11-11 05:50:00|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|0
1731304500000|2024-11-11 05:55:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1731304800000|2024-11-11 06:00:00|16.18|16.1|16.18|16.1|16.19|16.11|16.18|16.1|0
1731305100000|2024-11-11 06:05:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1731305400000|2024-11-11 06:10:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731305700000|2024-11-11 06:15:00|16.11|16.03|16.13|16.05|16.18|16.1|16.11|16.03|2
1731306000000|2024-11-11 06:20:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|20
1731306300000|2024-11-11 06:25:00|16.12|16.04|16.12|16.04|16.14|16.06|16.12|16.04|0
1731306600000|2024-11-11 06:30:00|||||||||2
1731307200000|2024-11-11 06:40:00|||||||||1
1731308100000|2024-11-11 06:55:00|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|3
1731308400000|2024-11-11 07:00:00|16.11|16.03|16.11|16.03|16.12|16.04|16.09|16.01|1
1731308700000|2024-11-11 07:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1731309000000|2024-11-11 07:10:00|||||||||1
1731310200000|2024-11-11 07:30:00|16.08|16|16.03|15.95|16.08|16|16.03|15.95|31
1731310500000|2024-11-11 07:35:00|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|34
1731310800000|2024-11-11 07:40:00|||||||||30
1731311100000|2024-11-11 07:45:00|||||||||4
1731311700000|2024-11-11 07:55:00|||||||||20
1731312000000|2024-11-11 08:00:00|16.06|15.98|15.97|15.89|16.06|15.98|15.97|15.89|210
1731312300000|2024-11-11 08:05:00|15.98|15.9|16.02|15.94|16.03|15.95|15.98|15.9|59
1731312600000|2024-11-11 08:10:00|15.98|15.9|15.97|15.89|16.02|15.94|15.97|15.89|55
1731312900000|2024-11-11 08:15:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|194
1731313200000|2024-11-11 08:20:00|16.02|15.94|16.02|15.94|16.03|15.95|16|15.92|440
1731313500000|2024-11-11 08:25:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|29
1731313800000|2024-11-11 08:30:00|16|15.92|16.02|15.94|16.02|15.94|15.98|15.9|35
1731314100000|2024-11-11 08:35:00|||||||||52
1731314400000|2024-11-11 08:40:00|||||||||18
1731314700000|2024-11-11 08:45:00|||||||||6
1731315000000|2024-11-11 08:50:00|15.99|15.91|15.99|15.91|16.01|15.93|15.97|15.89|103
1731315300000|2024-11-11 08:55:00|15.97|15.89|16.02|15.94|16.02|15.94|15.97|15.89|23
1731315600000|2024-11-11 09:00:00|16.01|15.93|16.03|15.95|16.03|15.95|16.01|15.93|166
1731315900000|2024-11-11 09:05:00|16.02|15.94|16.02|15.94|16.06|15.98|16.02|15.94|30
1731316200000|2024-11-11 09:10:00|16.06|15.98|16.02|15.94|16.06|15.98|16.02|15.94|45
1731316800000|2024-11-11 09:20:00|16.01|15.93|16.01|15.93|16.01|15.93|15.97|15.89|70
1731317100000|2024-11-11 09:25:00|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|17
1731317400000|2024-11-11 09:30:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|75
1731317700000|2024-11-11 09:35:00|15.99|15.91|16|15.92|16|15.92|15.98|15.9|147
1731318000000|2024-11-11 09:40:00|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|5
1731318300000|2024-11-11 09:45:00|15.96|15.88|15.96|15.88|16|15.92|15.96|15.88|36
1731318600000|2024-11-11 09:50:00|||||||||1
1731318900000|2024-11-11 09:55:00|||||||||241
1731319200000|2024-11-11 10:00:00|||||||||1
1731319500000|2024-11-11 10:05:00|||||||||182
1731319800000|2024-11-11 10:10:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|73
1731320100000|2024-11-11 10:15:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|14
1731320400000|2024-11-11 10:20:00|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|24
1731320700000|2024-11-11 10:25:00|||||||||12
1731321000000|2024-11-11 10:30:00|||||||||8
1731321300000|2024-11-11 10:35:00|||||||||5
1731321600000|2024-11-11 10:40:00|||||||||2
1731321900000|2024-11-11 10:45:00|15.91|15.83|15.91|15.83|15.95|15.87|15.91|15.83|216
1731322200000|2024-11-11 10:50:00|||||||||432
1731322500000|2024-11-11 10:55:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|361
1731323100000|2024-11-11 11:05:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|144
1731323400000|2024-11-11 11:10:00|||||||||16
1731323700000|2024-11-11 11:15:00|15.92|15.84|15.96|15.88|15.96|15.88|15.92|15.84|190
1731324000000|2024-11-11 11:20:00|15.92|15.84|15.92|15.84|15.94|15.86|15.91|15.83|8
1731324300000|2024-11-11 11:25:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|3
1731324600000|2024-11-11 11:30:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|9
1731324900000|2024-11-11 11:35:00|||||||||2
1731325200000|2024-11-11 11:40:00|15.91|15.83|15.91|15.83|15.92|15.84|15.91|15.83|23
1731325500000|2024-11-11 11:45:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|31
1731325800000|2024-11-11 11:50:00|||||||||5
1731326100000|2024-11-11 11:55:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|3
1731326400000|2024-11-11 12:00:00|||||||||1
1731326700000|2024-11-11 12:05:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|102
1731327000000|2024-11-11 12:10:00|||||||||14
1731327300000|2024-11-11 12:15:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|84
1731327600000|2024-11-11 12:20:00|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|3
1731327900000|2024-11-11 12:25:00|15.89|15.81|15.92|15.84|15.92|15.84|15.87|15.79|260
1731328200000|2024-11-11 12:30:00|15.89|15.81|15.88|15.8|15.89|15.81|15.87|15.79|155
1731328500000|2024-11-11 12:35:00|||||||||3
1731328800000|2024-11-11 12:40:00|15.87|15.79|15.91|15.83|15.92|15.84|15.87|15.79|117
1731329100000|2024-11-11 12:45:00|15.89|15.81|15.91|15.83|15.91|15.83|15.87|15.79|0
1731329400000|2024-11-11 12:50:00|||||||||5
1731329700000|2024-11-11 12:55:00|||||||||3
1731330000000|2024-11-11 13:00:00|15.87|15.79|15.91|15.83|15.91|15.83|15.87|15.79|9
1731330300000|2024-11-11 13:05:00|||||||||58
1731330600000|2024-11-11 13:10:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|9
1731330900000|2024-11-11 13:15:00|||||||||4
1731331200000|2024-11-11 13:20:00|15.89|15.81|15.91|15.83|15.91|15.83|15.87|15.79|268
1731331500000|2024-11-11 13:25:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|5
1731331800000|2024-11-11 13:30:00|15.91|15.83|15.91|15.83|15.91|15.83|15.87|15.79|0
1731332100000|2024-11-11 13:35:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|385
1731332400000|2024-11-11 13:40:00|||||||||26
1731332700000|2024-11-11 13:45:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|233
1731333300000|2024-11-11 13:55:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731333600000|2024-11-11 14:00:00|15.97|15.89|15.97|15.89|16.01|15.93|15.97|15.89|118
1731333900000|2024-11-11 14:05:00|15.99|15.91|15.97|15.89|16.01|15.93|15.97|15.89|9
1731334200000|2024-11-11 14:10:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|517
1731334500000|2024-11-11 14:15:00|15.98|15.9|16.02|15.94|16.02|15.94|15.97|15.89|220
1731334800000|2024-11-11 14:20:00|16.01|15.93|16.01|15.93|16.02|15.94|15.97|15.89|245
1731335100000|2024-11-11 14:25:00|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|45
1731335400000|2024-11-11 14:30:00|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|102
1731335700000|2024-11-11 14:35:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|45
1731336000000|2024-11-11 14:40:00|15.96|15.88|16.05|15.97|16.07|15.99|15.96|15.88|271
1731336300000|2024-11-11 14:45:00|16.03|15.95|16.02|15.94|16.08|16|16.02|15.94|88
1731336600000|2024-11-11 14:50:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|18
1731336900000|2024-11-11 14:55:00|16.07|15.99|16.08|16|16.08|16|16.03|15.95|12
1731337200000|2024-11-11 15:00:00|16.07|15.99|16.02|15.94|16.08|16|16.02|15.94|249
1731337500000|2024-11-11 15:05:00|15.98|15.9|16.01|15.93|16.02|15.94|15.97|15.89|112
1731337800000|2024-11-11 15:10:00|16.02|15.94|15.97|15.89|16.02|15.94|15.96|15.88|38
1731338100000|2024-11-11 15:15:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|2
1731338400000|2024-11-11 15:20:00|16.02|15.94|16.01|15.93|16.02|15.94|15.97|15.89|95
1731338700000|2024-11-11 15:25:00|||||||||25
1731339000000|2024-11-11 15:30:00|||||||||7
1731339300000|2024-11-11 15:35:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|150
1731339600000|2024-11-11 15:40:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|27
1731339900000|2024-11-11 15:45:00|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|46
1731340200000|2024-11-11 15:50:00|16.04|15.96|16.01|15.93|16.06|15.98|16.01|15.93|103
1731340500000|2024-11-11 15:55:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|83
1731340800000|2024-11-11 16:00:00|||||||||14
1731341100000|2024-11-11 16:05:00|15.97|15.89|15.97|15.89|15.97|15.89|15.96|15.88|372
1731341400000|2024-11-11 16:10:00|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|55
1731341700000|2024-11-11 16:15:00|||||||||141
1731342000000|2024-11-11 16:20:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|229
1731342300000|2024-11-11 16:25:00|16.01|15.93|15.98|15.9|16.02|15.94|15.97|15.89|511
1731342600000|2024-11-11 16:30:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|211
1731342900000|2024-11-11 16:35:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|72
1731343200000|2024-11-11 16:40:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|76
1731343500000|2024-11-11 16:45:00|||||||||9
1731343800000|2024-11-11 16:50:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|45
1731344100000|2024-11-11 16:55:00|||||||||11
1731344400000|2024-11-11 17:00:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|130
1731344700000|2024-11-11 17:05:00|||||||||17
1731345000000|2024-11-11 17:10:00|||||||||8
1731345300000|2024-11-11 17:15:00|15.97|15.89|15.97|15.89|15.99|15.91|15.97|15.89|43
1731345600000|2024-11-11 17:20:00|||||||||3
1731345900000|2024-11-11 17:25:00|16.01|15.93|16.02|15.94|16.02|15.94|15.97|15.89|26
1731346200000|2024-11-11 17:30:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|46
1731346500000|2024-11-11 17:35:00|||||||||56
1731346800000|2024-11-11 17:40:00|||||||||390
1731347100000|2024-11-11 17:45:00|||||||||7
1731347400000|2024-11-11 17:50:00|||||||||201
1731347700000|2024-11-11 17:55:00|||||||||12
1731348000000|2024-11-11 18:00:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|30
1731348300000|2024-11-11 18:05:00|16|15.92|15.98|15.9|16.02|15.94|15.98|15.9|16
1731348600000|2024-11-11 18:10:00|16|15.92|15.98|15.9|16.02|15.94|15.98|15.9|263
1731348900000|2024-11-11 18:15:00|||||||||11
1731349200000|2024-11-11 18:20:00|16.02|15.94|16|15.92|16.03|15.95|15.98|15.9|93
1731349500000|2024-11-11 18:25:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|33
1731349800000|2024-11-11 18:30:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|53
1731350100000|2024-11-11 18:35:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|8
1731350700000|2024-11-11 18:45:00|||||||||10
1731351000000|2024-11-11 18:50:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|52
1731351300000|2024-11-11 18:55:00|16.02|15.94|16|15.92|16.02|15.94|15.98|15.9|14
1731351600000|2024-11-11 19:00:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731351900000|2024-11-11 19:05:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731352500000|2024-11-11 19:15:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|0
1731354300000|2024-11-11 19:45:00|16.02|15.94|16|15.92|16.03|15.95|15.98|15.9|70
1731354600000|2024-11-11 19:50:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731354900000|2024-11-11 19:55:00|||||||||10
1731355500000|2024-11-11 20:05:00|||||||||2
1731356100000|2024-11-11 20:15:00|16.03|15.95|16.03|15.95|16.07|15.99|16.03|15.95|38
1731357000000|2024-11-11 20:30:00|16.04|15.96|16.02|15.94|16.04|15.96|16|15.92|102
1731357300000|2024-11-11 20:35:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731357600000|2024-11-11 20:40:00|16.02|15.94|16.03|15.95|16.03|15.95|16|15.92|136
1731358200000|2024-11-11 20:50:00|||||||||74
1731358500000|2024-11-11 20:55:00|16.04|15.96|16.06|15.98|16.08|16|16.03|15.95|155
1731370500000|2024-11-12 00:15:00|16.11|15.81|16.07|15.77|16.11|15.81|16.07|15.77|0
1731371400000|2024-11-12 00:30:00|16.09|15.79|16.09|15.79|16.09|15.79|16.09|15.79|0
1731371700000|2024-11-12 00:35:00|16.07|15.77|16.07|15.77|16.07|15.77|16.07|15.77|0
1731372000000|2024-11-12 00:40:00|15.98|15.9|15.95|15.87|16.11|15.9|15.93|15.77|1
1731373200000|2024-11-12 01:00:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|52
1731373500000|2024-11-12 01:05:00|15.92|15.84|15.85|15.77|15.92|15.84|15.83|15.75|12
1731375000000|2024-11-12 01:30:00|||||||||1
1731375600000|2024-11-12 01:40:00|15.84|15.76|15.89|15.81|15.89|15.81|15.84|15.76|1
1731375900000|2024-11-12 01:45:00|15.87|15.79|15.89|15.81|15.89|15.81|15.86|15.78|6
1731376500000|2024-11-12 01:55:00|||||||||3
1731376800000|2024-11-12 02:00:00|15.88|15.8|15.89|15.81|15.89|15.81|15.86|15.78|0
1731377100000|2024-11-12 02:05:00|15.88|15.8|15.89|15.81|15.89|15.81|15.86|15.78|0
1731379500000|2024-11-12 02:45:00|15.88|15.8|15.9|15.82|15.9|15.82|15.87|15.79|21
1731380400000|2024-11-12 03:00:00|15.89|15.81|15.87|15.79|15.98|15.81|15.85|15.69|9
1731380700000|2024-11-12 03:05:00|15.89|15.81|15.98|15.73|15.98|15.81|15.85|15.69|18
1731381000000|2024-11-12 03:10:00|15.9|15.82|15.91|15.83|15.91|15.83|15.88|15.8|6
1731381300000|2024-11-12 03:15:00|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|13
1731381600000|2024-11-12 03:20:00|15.89|15.81|15.91|15.83|15.94|15.86|15.89|15.81|0
1731381900000|2024-11-12 03:25:00|15.89|15.81|15.89|15.81|15.91|15.83|15.89|15.81|0
1731382200000|2024-11-12 03:30:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|0
1731382500000|2024-11-12 03:35:00|15.91|15.83|15.92|15.84|15.92|15.84|15.89|15.81|6
1731382800000|2024-11-12 03:40:00|15.95|15.87|15.95|15.87|16|15.92|15.91|15.83|18
1731383700000|2024-11-12 03:55:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|0
1731384000000|2024-11-12 04:00:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731384300000|2024-11-12 04:05:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731384900000|2024-11-12 04:15:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731385200000|2024-11-12 04:20:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731385500000|2024-11-12 04:25:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731387900000|2024-11-12 05:05:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731388500000|2024-11-12 05:15:00|16|15.92|16.01|15.93|16.03|15.95|15.98|15.9|18
1731388800000|2024-11-12 05:20:00|16|15.92|15.98|15.9|16.01|15.93|15.98|15.9|5
1731389700000|2024-11-12 05:35:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731390000000|2024-11-12 05:40:00|15.95|15.87|15.98|15.9|15.98|15.9|15.95|15.87|1
1731391500000|2024-11-12 06:05:00|15.94|15.86|15.97|15.89|15.97|15.89|15.94|15.86|0
1731391800000|2024-11-12 06:10:00|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|0
1731392100000|2024-11-12 06:15:00|15.98|15.9|16.04|15.96|16.09|16.01|15.98|15.9|4
1731392400000|2024-11-12 06:20:00|16.02|15.94|16.05|15.97|16.13|15.99|16.02|15.88|8
1731392700000|2024-11-12 06:25:00|16.03|15.95|16.05|15.97|16.05|15.97|16.02|15.94|0
1731393000000|2024-11-12 06:30:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|3
1731393300000|2024-11-12 06:35:00|16.03|15.95|16.09|16.01|16.09|16.01|16.03|15.95|0
1731393600000|2024-11-12 06:40:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|12
1731394200000|2024-11-12 06:50:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|0
1731394500000|2024-11-12 06:55:00|16.14|16.06|16.16|16.08|16.16|16.08|16.13|16.05|32
1731394800000|2024-11-12 07:00:00|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|47
1731395100000|2024-11-12 07:05:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|6
1731395400000|2024-11-12 07:10:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|33
1731395700000|2024-11-12 07:15:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|140
1731396000000|2024-11-12 07:20:00|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|46
1731396300000|2024-11-12 07:25:00|16.22|16.14|16.24|16.16|16.27|16.19|16.22|16.14|199
1731396600000|2024-11-12 07:30:00|16.26|16.18|16.27|16.19|16.27|16.19|16.24|16.16|34
1731396900000|2024-11-12 07:35:00|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|4
1731397200000|2024-11-12 07:40:00|16.25|16.17|16.25|16.17|16.27|16.19|16.23|16.15|58
1731397500000|2024-11-12 07:45:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731397800000|2024-11-12 07:50:00|16.25|16.17|16.24|16.16|16.27|16.19|16.24|16.16|4
1731398100000|2024-11-12 07:55:00|16.27|16.19|16.25|16.17|16.27|16.19|16.24|16.16|75
1731398400000|2024-11-12 08:00:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|137
1731398700000|2024-11-12 08:05:00|16.27|16.19|16.26|16.18|16.27|16.19|16.22|16.14|144
1731399000000|2024-11-12 08:10:00|16.24|16.16|16.27|16.19|16.27|16.19|16.21|16.13|132
1731399300000|2024-11-12 08:15:00|16.24|16.16|16.27|16.19|16.28|16.2|16.24|16.16|72
1731399600000|2024-11-12 08:20:00|16.28|16.2|16.26|16.18|16.28|16.2|16.22|16.14|333
1731399900000|2024-11-12 08:25:00|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|27
1731400200000|2024-11-12 08:30:00|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|127
1731400500000|2024-11-12 08:35:00|16.32|16.24|16.26|16.18|16.32|16.24|16.26|16.18|276
1731400800000|2024-11-12 08:40:00|16.31|16.23|16.31|16.23|16.31|16.23|16.27|16.19|176
1731401100000|2024-11-12 08:45:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|33
1731401400000|2024-11-12 08:50:00|16.32|16.24|16.21|16.13|16.32|16.24|16.21|16.13|238
1731401700000|2024-11-12 08:55:00|16.22|16.14|16.21|16.13|16.26|16.18|16.21|16.13|110
1731402000000|2024-11-12 09:00:00|16.25|16.17|16.21|16.13|16.26|16.18|16.21|16.13|220
1731402300000|2024-11-12 09:05:00|16.23|16.15|16.26|16.18|16.27|16.19|16.23|16.15|78
1731402600000|2024-11-12 09:10:00|||||||||21
1731402900000|2024-11-12 09:15:00|||||||||48
1731403200000|2024-11-12 09:20:00|||||||||9
1731403500000|2024-11-12 09:25:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|57
1731403800000|2024-11-12 09:30:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|93
1731404100000|2024-11-12 09:35:00|||||||||2
1731404400000|2024-11-12 09:40:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|173
1731404700000|2024-11-12 09:45:00|16.23|16.15|16.26|16.18|16.26|16.18|16.21|16.13|151
1731405000000|2024-11-12 09:50:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|7
1731405300000|2024-11-12 09:55:00|||||||||23
1731405600000|2024-11-12 10:00:00|16.28|16.2|16.31|16.23|16.31|16.23|16.27|16.19|96
1731405900000|2024-11-12 10:05:00|16.27|16.19|16.27|16.19|16.31|16.23|16.27|16.19|6
1731406200000|2024-11-12 10:10:00|16.26|16.18|16.31|16.23|16.31|16.23|16.26|16.18|283
1731406500000|2024-11-12 10:15:00|||||||||24
1731406800000|2024-11-12 10:20:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|97
1731407100000|2024-11-12 10:25:00|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|105
1731407400000|2024-11-12 10:30:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|170
1731407700000|2024-11-12 10:35:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|31
1731408000000|2024-11-12 10:40:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|63
1731408300000|2024-11-12 10:45:00|16.42|16.34|16.46|16.38|16.47|16.39|16.42|16.34|357
1731408600000|2024-11-12 10:50:00|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|188
1731409200000|2024-11-12 11:00:00|16.45|16.37|16.42|16.34|16.46|16.38|16.42|16.34|149
1731409500000|2024-11-12 11:05:00|16.41|16.33|16.41|16.33|16.46|16.38|16.41|16.33|367
1731409800000|2024-11-12 11:10:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|328
1731410100000|2024-11-12 11:15:00|||||||||36
1731410400000|2024-11-12 11:20:00|||||||||23
1731410700000|2024-11-12 11:25:00|16.37|16.29|16.36|16.28|16.41|16.33|16.36|16.28|388
1731411000000|2024-11-12 11:30:00|||||||||1
1731411300000|2024-11-12 11:35:00|||||||||1
1731411600000|2024-11-12 11:40:00|||||||||2
1731411900000|2024-11-12 11:45:00|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|3
1731412200000|2024-11-12 11:50:00|16.38|16.3|16.36|16.28|16.4|16.32|16.36|16.28|2
1731412500000|2024-11-12 11:55:00|||||||||2
1731412800000|2024-11-12 12:00:00|||||||||61
1731413100000|2024-11-12 12:05:00|||||||||2
1731413400000|2024-11-12 12:10:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|20
1731413700000|2024-11-12 12:15:00|||||||||2
1731414000000|2024-11-12 12:20:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|43
1731414300000|2024-11-12 12:25:00|||||||||235
1731414600000|2024-11-12 12:30:00|16.4|16.32|16.41|16.33|16.41|16.33|16.36|16.28|247
1731414900000|2024-11-12 12:35:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|50
1731415200000|2024-11-12 12:40:00|||||||||20
1731415500000|2024-11-12 12:45:00|||||||||9
1731415800000|2024-11-12 12:50:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|25
1731416100000|2024-11-12 12:55:00|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|31
1731416400000|2024-11-12 13:00:00|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|4
1731416700000|2024-11-12 13:05:00|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|10
1731417300000|2024-11-12 13:15:00|16.42|16.34|16.44|16.36|16.46|16.38|16.42|16.34|11
1731417600000|2024-11-12 13:20:00|16.46|16.38|16.42|16.34|16.46|16.38|16.41|16.33|67
1731417900000|2024-11-12 13:25:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731418200000|2024-11-12 13:30:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|22
1731418500000|2024-11-12 13:35:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|21
1731419100000|2024-11-12 13:45:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|21
1731419700000|2024-11-12 13:55:00|||||||||199
1731420000000|2024-11-12 14:00:00|||||||||258
1731420300000|2024-11-12 14:05:00|||||||||15
1731420600000|2024-11-12 14:10:00|||||||||13
1731420900000|2024-11-12 14:15:00|||||||||13
1731421200000|2024-11-12 14:20:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|48
1731421500000|2024-11-12 14:25:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|173
1731421800000|2024-11-12 14:30:00|16.37|16.29|16.31|16.23|16.37|16.29|16.31|16.23|130
1731422100000|2024-11-12 14:35:00|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|436
1731422400000|2024-11-12 14:40:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|356
1731422700000|2024-11-12 14:45:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|48
1731423000000|2024-11-12 14:50:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|155
1731423300000|2024-11-12 14:55:00|16.36|16.28|16.32|16.24|16.36|16.28|16.32|16.24|245
1731423600000|2024-11-12 15:00:00|16.36|16.28|16.47|16.39|16.47|16.39|16.36|16.28|1400
1731423900000|2024-11-12 15:05:00|16.48|16.4|16.52|16.44|16.53|16.45|16.47|16.39|686
1731424200000|2024-11-12 15:10:00|16.48|16.4|16.53|16.45|16.53|16.45|16.47|16.39|486
1731424500000|2024-11-12 15:15:00|16.58|16.5|16.6|16.52|16.6|16.52|16.54|16.46|616
1731424800000|2024-11-12 15:20:00|16.61|16.53|16.55|16.47|16.65|16.57|16.54|16.46|400
1731425100000|2024-11-12 15:25:00|16.54|16.46|16.54|16.46|16.55|16.47|16.49|16.41|631
1731425400000|2024-11-12 15:30:00|16.56|16.48|16.54|16.46|16.59|16.51|16.54|16.46|717
1731425700000|2024-11-12 15:35:00|16.58|16.5|16.54|16.46|16.59|16.51|16.49|16.41|290
1731426000000|2024-11-12 15:40:00|16.53|16.45|16.54|16.46|16.54|16.46|16.49|16.41|146
1731426300000|2024-11-12 15:45:00|16.59|16.51|16.58|16.5|16.59|16.51|16.54|16.46|699
1731426600000|2024-11-12 15:50:00|16.59|16.51|16.58|16.5|16.59|16.51|16.53|16.45|244
1731426900000|2024-11-12 15:55:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|194
1731427200000|2024-11-12 16:00:00|16.58|16.5|16.64|16.56|16.64|16.56|16.58|16.5|554
1731427500000|2024-11-12 16:05:00|16.65|16.57|16.7|16.62|16.74|16.66|16.64|16.56|831
1731427800000|2024-11-12 16:10:00|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|105
1731428100000|2024-11-12 16:15:00|16.69|16.61|16.64|16.56|16.69|16.61|16.64|16.56|174
1731428400000|2024-11-12 16:20:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|82
1731428700000|2024-11-12 16:25:00|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|556
1731429000000|2024-11-12 16:30:00|||||||||78
1731429300000|2024-11-12 16:35:00|16.59|16.51|16.69|16.61|16.71|16.63|16.59|16.51|456
1731429600000|2024-11-12 16:40:00|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|199
1731429900000|2024-11-12 16:45:00|||||||||8
1731430200000|2024-11-12 16:50:00|16.68|16.6|16.64|16.56|16.68|16.6|16.63|16.55|77
1731430500000|2024-11-12 16:55:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|535
1731430800000|2024-11-12 17:00:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|55
1731431100000|2024-11-12 17:05:00|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|122
1731431400000|2024-11-12 17:10:00|16.71|16.63|16.74|16.66|16.74|16.66|16.71|16.63|171
1731431700000|2024-11-12 17:15:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|40
1731432000000|2024-11-12 17:20:00|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|186
1731432300000|2024-11-12 17:25:00|16.78|16.7|16.74|16.66|16.78|16.7|16.74|16.66|55
1731432600000|2024-11-12 17:30:00|16.73|16.65|16.73|16.65|16.74|16.66|16.71|16.63|7
1731432900000|2024-11-12 17:35:00|16.71|16.63|16.73|16.65|16.73|16.65|16.69|16.61|76
1731433200000|2024-11-12 17:40:00|16.74|16.66|16.74|16.66|16.78|16.7|16.73|16.65|184
1731433500000|2024-11-12 17:45:00|16.76|16.68|16.74|16.66|16.76|16.68|16.73|16.65|129
1731433800000|2024-11-12 17:50:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|2
1731434100000|2024-11-12 17:55:00|16.83|16.75|16.89|16.81|16.89|16.81|16.79|16.71|155
1731434400000|2024-11-12 18:00:00|16.87|16.79|16.89|16.81|16.9|16.82|16.84|16.76|21
1731434700000|2024-11-12 18:05:00|16.86|16.78|16.86|16.78|16.86|16.78|16.84|16.76|26
1731435000000|2024-11-12 18:10:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1731435300000|2024-11-12 18:15:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|30
1731435600000|2024-11-12 18:20:00|16.76|16.68|16.84|16.76|16.84|16.76|16.76|16.68|7
1731435900000|2024-11-12 18:25:00|16.81|16.73|16.79|16.71|16.83|16.75|16.79|16.71|5
1731436200000|2024-11-12 18:30:00|16.78|16.7|16.78|16.7|16.79|16.71|16.78|16.7|29
1731436500000|2024-11-12 18:35:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|34
1731436800000|2024-11-12 18:40:00|16.68|16.6|16.68|16.6|16.68|16.6|16.64|16.56|15
1731437100000|2024-11-12 18:45:00|16.66|16.58|16.63|16.55|16.68|16.6|16.63|16.55|16
1731438000000|2024-11-12 19:00:00|16.6|16.52|16.63|16.55|16.63|16.55|16.58|16.5|182
1731438300000|2024-11-12 19:05:00|16.65|16.57|16.66|16.58|16.68|16.6|16.63|16.55|44
1731438600000|2024-11-12 19:10:00|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|1
1731439500000|2024-11-12 19:25:00|||||||||3
1731440100000|2024-11-12 19:35:00|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|19
1731440400000|2024-11-12 19:40:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731441600000|2024-11-12 20:00:00|||||||||2
1731441900000|2024-11-12 20:05:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|93
1731442200000|2024-11-12 20:10:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|6
1731443100000|2024-11-12 20:25:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|8
1731443400000|2024-11-12 20:30:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|42
1731443700000|2024-11-12 20:35:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|26
1731444300000|2024-11-12 20:45:00|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|5
1731444600000|2024-11-12 20:50:00|16.59|16.51|16.58|16.5|16.59|16.51|16.54|16.46|714
1731444900000|2024-11-12 20:55:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|172
1731456900000|2024-11-13 00:15:00|16.94|16.64|16.94|16.64|17.22|16.92|16.94|16.64|0
1731457200000|2024-11-13 00:20:00|16.95|16.65|16.94|16.64|16.95|16.65|16.94|16.64|0
1731457500000|2024-11-13 00:25:00|17.22|16.92|16.94|16.64|17.24|16.94|16.94|16.64|0
1731457800000|2024-11-13 00:30:00|16.95|16.65|16.78|16.48|16.96|16.66|16.74|16.44|0
1731458100000|2024-11-13 00:35:00|16.79|16.49|16.81|16.51|16.81|16.51|16.79|16.49|0
1731459300000|2024-11-13 00:55:00|16.79|16.56|16.81|16.56|16.81|16.56|16.79|16.54|0
1731460500000|2024-11-13 01:15:00||16.51||16.51||16.51||16.51|0
1731460800000|2024-11-13 01:20:00|16.83|16.53|16.87|16.57|16.87|16.57|16.83|16.53|0
1731461700000|2024-11-13 01:35:00|16.85|16.6|16.87|16.62|16.87|16.62|16.85|16.6|0
1731462000000|2024-11-13 01:40:00|16.86|16.61|16.73|16.65|16.86|16.67|16.68|16.57|1
1731462300000|2024-11-13 01:45:00|16.69|16.61|16.71|16.63|16.83|16.63|16.69|16.58|1
1731463500000|2024-11-13 02:05:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731464700000|2024-11-13 02:25:00|16.66|16.58|16.66|16.58|16.8|16.6|16.66|16.55|2
1731465000000|2024-11-13 02:30:00|16.69|16.61|16.66|16.58|16.82|16.61|16.66|16.56|2
1731465300000|2024-11-13 02:35:00|16.7|16.62|16.66|16.58|16.72|16.64|16.66|16.58|2
1731473400000|2024-11-13 04:50:00|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|1
1731474000000|2024-11-13 05:00:00|16.7|16.62|16.72|16.64|16.72|16.64|16.69|16.61|95
1731474300000|2024-11-13 05:05:00|||||||||14
1731474600000|2024-11-13 05:10:00|16.8|16.72|16.74|16.66|16.8|16.72|16.74|16.66|1
1731474900000|2024-11-13 05:15:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|2
1731475200000|2024-11-13 05:20:00|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|1
1731475500000|2024-11-13 05:25:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|2
1731475800000|2024-11-13 05:30:00|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|0
1731476400000|2024-11-13 05:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731476700000|2024-11-13 05:45:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731477300000|2024-11-13 05:55:00|16.74|16.66|16.77|16.69|16.85|16.69|16.72|16.6|5
1731477600000|2024-11-13 06:00:00|||||||||6
1731477900000|2024-11-13 06:05:00|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|1
1731478200000|2024-11-13 06:10:00|16.78|16.7|16.87|16.79|16.93|16.79|16.78|16.68|3
1731478500000|2024-11-13 06:15:00|16.9|16.82|16.93|16.85|16.93|16.85|16.88|16.8|11
1731479100000|2024-11-13 06:25:00|16.95|16.87|16.96|16.88|16.96|16.88|16.93|16.85|0
1731479400000|2024-11-13 06:30:00|17|16.92|17.01|16.93|17.01|16.93|16.98|16.9|5
1731480000000|2024-11-13 06:40:00|16.98|16.9|16.98|16.9|17|16.92|16.98|16.9|4
1731480600000|2024-11-13 06:50:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|10
1731480900000|2024-11-13 06:55:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|10
1731481200000|2024-11-13 07:00:00|16.96|16.88|16.93|16.85|16.96|16.88|16.91|16.83|26
1731481500000|2024-11-13 07:05:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1731481800000|2024-11-13 07:10:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|17
1731482100000|2024-11-13 07:15:00|16.93|16.85|16.86|16.78|16.93|16.85|16.86|16.78|21
1731482400000|2024-11-13 07:20:00|16.85|16.77|16.81|16.73|16.85|16.77|16.81|16.73|33
1731482700000|2024-11-13 07:25:00|||||||||5
1731483300000|2024-11-13 07:35:00|16.85|16.77|16.81|16.73|16.85|16.77|16.81|16.73|3
1731483900000|2024-11-13 07:45:00|||||||||20
1731484200000|2024-11-13 07:50:00|||||||||1
1731484500000|2024-11-13 07:55:00|16.83|16.75|16.81|16.73|16.86|16.78|16.81|16.73|12
1731484800000|2024-11-13 08:00:00|16.83|16.75|16.95|16.87|16.96|16.88|16.81|16.73|360
1731485100000|2024-11-13 08:05:00|16.93|16.85|16.86|16.78|16.95|16.87|16.86|16.78|90
1731485400000|2024-11-13 08:10:00|16.88|16.8|16.81|16.73|16.9|16.82|16.81|16.73|396
1731485700000|2024-11-13 08:15:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|350
1731486000000|2024-11-13 08:20:00|16.86|16.78|16.86|16.78|16.86|16.78|16.81|16.73|133
1731486300000|2024-11-13 08:25:00|16.81|16.73|16.81|16.73|16.86|16.78|16.81|16.73|242
1731486600000|2024-11-13 08:30:00|||||||||32
1731486900000|2024-11-13 08:35:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|156
1731487200000|2024-11-13 08:40:00|16.81|16.73|16.81|16.73|16.81|16.73|16.77|16.69|257
1731487500000|2024-11-13 08:45:00|16.77|16.69|16.76|16.68|16.79|16.71|16.76|16.68|62
1731487800000|2024-11-13 08:50:00|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|27
1731488100000|2024-11-13 08:55:00|16.71|16.63|16.67|16.59|16.71|16.63|16.67|16.59|222
1731488400000|2024-11-13 09:00:00|16.71|16.63|16.67|16.59|16.72|16.64|16.67|16.59|62
1731488700000|2024-11-13 09:05:00|16.66|16.58|16.66|16.58|16.66|16.58|16.62|16.54|78
1731489000000|2024-11-13 09:10:00|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|151
1731489300000|2024-11-13 09:15:00|||||||||16
1731489600000|2024-11-13 09:20:00|16.68|16.6|16.67|16.59|16.72|16.64|16.67|16.59|442
1731489900000|2024-11-13 09:25:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|33
1731490200000|2024-11-13 09:30:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|55
1731490500000|2024-11-13 09:35:00|||||||||21
1731490800000|2024-11-13 09:40:00|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|33
1731491100000|2024-11-13 09:45:00|||||||||22
1731491400000|2024-11-13 09:50:00|||||||||38
1731491700000|2024-11-13 09:55:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|408
1731492000000|2024-11-13 10:00:00|16.69|16.61|16.69|16.61|16.73|16.65|16.69|16.61|65
1731492300000|2024-11-13 10:05:00|16.71|16.63|16.69|16.61|16.74|16.66|16.69|16.61|294
1731492600000|2024-11-13 10:10:00|16.71|16.63|16.69|16.61|16.74|16.66|16.69|16.61|52
1731492900000|2024-11-13 10:15:00|16.7|16.62|16.74|16.66|16.75|16.67|16.7|16.62|835
1731493200000|2024-11-13 10:20:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|235
1731493500000|2024-11-13 10:25:00|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|622
1731493800000|2024-11-13 10:30:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|55
1731494100000|2024-11-13 10:35:00|||||||||17
1731494400000|2024-11-13 10:40:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|219
1731494700000|2024-11-13 10:45:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|68
1731495000000|2024-11-13 10:50:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|243
1731495300000|2024-11-13 10:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.65|16.57|145
1731495600000|2024-11-13 11:00:00|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|200
1731495900000|2024-11-13 11:05:00|||||||||168
1731496200000|2024-11-13 11:10:00|||||||||56
1731496500000|2024-11-13 11:15:00|||||||||17
1731496800000|2024-11-13 11:20:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|148
1731497100000|2024-11-13 11:25:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|104
1731497400000|2024-11-13 11:30:00|16.71|16.63|16.67|16.59|16.72|16.64|16.67|16.59|102
1731497700000|2024-11-13 11:35:00|16.68|16.6|16.68|16.6|16.72|16.64|16.68|16.6|458
1731498000000|2024-11-13 11:40:00|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|86
1731498300000|2024-11-13 11:45:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|178
1731498600000|2024-11-13 11:50:00|||||||||30
1731498900000|2024-11-13 11:55:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|118
1731499200000|2024-11-13 12:00:00|16.82|16.74|16.82|16.74|16.83|16.75|16.78|16.7|116
1731499500000|2024-11-13 12:05:00|||||||||21
1731499800000|2024-11-13 12:10:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|44
1731500100000|2024-11-13 12:15:00|||||||||48
1731500400000|2024-11-13 12:20:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|129
1731500700000|2024-11-13 12:25:00|||||||||55
1731501000000|2024-11-13 12:30:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|67
1731501300000|2024-11-13 12:35:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|82
1731501600000|2024-11-13 12:40:00|16.84|16.76|16.88|16.8|16.88|16.8|16.84|16.76|227
1731501900000|2024-11-13 12:45:00|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|155
1731502200000|2024-11-13 12:50:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|76
1731502500000|2024-11-13 12:55:00|16.9|16.82|16.89|16.81|16.94|16.86|16.89|16.81|118
1731502800000|2024-11-13 13:00:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|134
1731503100000|2024-11-13 13:05:00|16.89|16.81|16.84|16.76|16.89|16.81|16.84|16.76|25
1731503400000|2024-11-13 13:10:00|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|199
1731503700000|2024-11-13 13:15:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|524
1731504000000|2024-11-13 13:20:00|16.85|16.77|16.84|16.76|16.89|16.81|16.84|16.76|218
1731504300000|2024-11-13 13:25:00|16.87|16.79|16.8|16.72|16.87|16.79|16.78|16.7|388
1731504600000|2024-11-13 13:30:00|16.79|16.71|16.62|16.54|16.79|16.71|16.52|16.44|703
1731504900000|2024-11-13 13:35:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|335
1731505200000|2024-11-13 13:40:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|146
1731505500000|2024-11-13 13:45:00|16.65|16.57|16.67|16.59|16.72|16.64|16.65|16.57|358
1731505800000|2024-11-13 13:50:00|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|132
1731506100000|2024-11-13 13:55:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|155
1731506400000|2024-11-13 14:00:00|16.69|16.61|16.67|16.59|16.72|16.64|16.67|16.59|242
1731506700000|2024-11-13 14:05:00|16.69|16.61|16.67|16.59|16.72|16.64|16.67|16.59|81
1731507000000|2024-11-13 14:10:00|||||||||22
1731507300000|2024-11-13 14:15:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|574
1731507600000|2024-11-13 14:20:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|297
1731507900000|2024-11-13 14:25:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|29
1731508200000|2024-11-13 14:30:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|150
1731508500000|2024-11-13 14:35:00|16.64|16.56|16.62|16.54|16.67|16.59|16.62|16.54|138
1731508800000|2024-11-13 14:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.62|16.54|69
1731509100000|2024-11-13 14:45:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|150
1731509400000|2024-11-13 14:50:00|16.75|16.67|16.83|16.75|16.89|16.81|16.73|16.65|683
1731509700000|2024-11-13 14:55:00|16.78|16.7|16.74|16.66|16.79|16.71|16.73|16.65|334
1731510000000|2024-11-13 15:00:00|16.73|16.65|16.78|16.7|16.79|16.71|16.73|16.65|170
1731510300000|2024-11-13 15:05:00|16.79|16.71|16.9|16.82|17|16.92|16.79|16.71|965
1731510600000|2024-11-13 15:10:00|16.89|16.81|16.9|16.82|16.9|16.82|16.79|16.71|522
1731510900000|2024-11-13 15:15:00|16.89|16.81|16.9|16.82|16.9|16.82|16.85|16.77|234
1731511200000|2024-11-13 15:20:00|16.94|16.86|16.95|16.87|17|16.92|16.94|16.86|142
1731511500000|2024-11-13 15:25:00|17|16.92|17|16.92|17|16.92|16.95|16.87|497
1731511800000|2024-11-13 15:30:00|16.95|16.87|17|16.92|17|16.92|16.9|16.82|657
1731512100000|2024-11-13 15:35:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|630
1731512400000|2024-11-13 15:40:00|17.01|16.93|17|16.92|17.05|16.97|17|16.92|542
1731512700000|2024-11-13 15:45:00|16.95|16.87|16.9|16.82|17|16.92|16.9|16.82|439
1731513000000|2024-11-13 15:50:00|16.89|16.81|16.84|16.76|16.89|16.81|16.84|16.76|105
1731513300000|2024-11-13 15:55:00|16.85|16.77|16.79|16.71|16.85|16.77|16.79|16.71|215
1731513600000|2024-11-13 16:00:00|||||||||452
1731513900000|2024-11-13 16:05:00|16.77|16.69|16.74|16.66|16.79|16.71|16.74|16.66|250
1731514200000|2024-11-13 16:10:00|||||||||116
1731514500000|2024-11-13 16:15:00|||||||||458
1731514800000|2024-11-13 16:20:00|16.71|16.63|16.73|16.65|16.73|16.65|16.69|16.61|1057
1731515100000|2024-11-13 16:25:00|16.69|16.61|16.63|16.55|16.69|16.61|16.62|16.54|767
1731515400000|2024-11-13 16:30:00|16.62|16.54|16.62|16.54|16.67|16.59|16.61|16.53|239
1731515700000|2024-11-13 16:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|144
1731516000000|2024-11-13 16:40:00|16.67|16.59|16.68|16.6|16.73|16.65|16.67|16.59|270
1731516300000|2024-11-13 16:45:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|37
1731516600000|2024-11-13 16:50:00|||||||||10
1731516900000|2024-11-13 16:55:00|||||||||256
1731517200000|2024-11-13 17:00:00|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|154
1731517500000|2024-11-13 17:05:00|16.6|16.52|16.52|16.44|16.6|16.52|16.52|16.44|102
1731517800000|2024-11-13 17:10:00|16.51|16.43|16.52|16.44|16.56|16.48|16.51|16.43|132
1731518100000|2024-11-13 17:15:00|16.56|16.48|16.56|16.48|16.56|16.48|16.51|16.43|43
1731518400000|2024-11-13 17:20:00|16.54|16.46|16.61|16.53|16.62|16.54|16.54|16.46|70
1731518700000|2024-11-13 17:25:00|16.59|16.51|16.56|16.48|16.61|16.53|16.56|16.48|27
1731519000000|2024-11-13 17:30:00|16.54|16.46|16.51|16.43|16.54|16.46|16.51|16.43|46
1731519300000|2024-11-13 17:35:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|52
1731519600000|2024-11-13 17:40:00|16.46|16.38|16.51|16.43|16.51|16.43|16.46|16.38|240
1731519900000|2024-11-13 17:45:00|16.48|16.4|16.46|16.38|16.51|16.43|16.46|16.38|14
1731520200000|2024-11-13 17:50:00|||||||||1
1731520500000|2024-11-13 17:55:00|||||||||2
1731520800000|2024-11-13 18:00:00|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|30
1731521100000|2024-11-13 18:05:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|10
1731521400000|2024-11-13 18:10:00|16.56|16.48|16.51|16.43|16.56|16.48|16.51|16.43|11
1731522000000|2024-11-13 18:20:00|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|6
1731522600000|2024-11-13 18:30:00|||||||||26
1731523200000|2024-11-13 18:40:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1731523500000|2024-11-13 18:45:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|1
1731523800000|2024-11-13 18:50:00|16.43|16.35|16.45|16.37|16.45|16.37|16.41|16.33|238
1731525300000|2024-11-13 19:15:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|20
1731525600000|2024-11-13 19:20:00|16.46|16.38|16.45|16.37|16.48|16.4|16.45|16.37|46
1731526200000|2024-11-13 19:30:00|16.46|16.38|16.5|16.42|16.5|16.42|16.45|16.37|18
1731526500000|2024-11-13 19:35:00|16.48|16.4|16.5|16.42|16.5|16.42|16.45|16.37|3
1731526800000|2024-11-13 19:40:00|16.51|16.43|16.55|16.47|16.55|16.47|16.5|16.42|48
1731527100000|2024-11-13 19:45:00|16.53|16.45|16.5|16.42|16.53|16.45|16.5|16.42|3
1731527400000|2024-11-13 19:50:00|16.45|16.37|16.46|16.38|16.5|16.42|16.45|16.37|107
1731527700000|2024-11-13 19:55:00|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|8
1731528000000|2024-11-13 20:00:00|16.46|16.38|16.5|16.42|16.51|16.43|16.46|16.38|111
1731528300000|2024-11-13 20:05:00|16.51|16.43|16.45|16.37|16.51|16.43|16.45|16.37|26
1731528600000|2024-11-13 20:10:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1731528900000|2024-11-13 20:15:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1731529500000|2024-11-13 20:25:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|16
1731529800000|2024-11-13 20:30:00|16.5|16.42|16.5|16.42|16.55|16.47|16.5|16.42|20
1731530100000|2024-11-13 20:35:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|150
1731530400000|2024-11-13 20:40:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|4
1731530700000|2024-11-13 20:45:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|130
1731531000000|2024-11-13 20:50:00|16.5|16.42|16.5|16.42|16.5|16.42|16.47|16.39|96
1731531300000|2024-11-13 20:55:00|16.55|16.47|16.45|16.37|16.55|16.47|16.4|16.32|68
1731543300000|2024-11-14 00:15:00|16.71|16.41|16.59|16.29|16.73|16.43|16.59|16.29|0
1731543600000|2024-11-14 00:20:00|16.61|16.31|16.56|16.26|16.61|16.33|16.56|16.26|37
1731544200000|2024-11-14 00:30:00|16.55|16.25|16.55|16.25|16.55|16.25|16.55|16.25|0
1731544800000|2024-11-14 00:40:00|16.53|16.28|16.51|16.26|16.54|16.35|16.41|16.26|0
1731546000000|2024-11-14 01:00:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731546300000|2024-11-14 01:05:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731546600000|2024-11-14 01:10:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731548400000|2024-11-14 01:40:00|16.4|16.32|16.46|16.38|16.48|16.4|16.33|16.25|25
1731548700000|2024-11-14 01:45:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731549300000|2024-11-14 01:55:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731549900000|2024-11-14 02:05:00|||||||||1
1731550500000|2024-11-14 02:15:00|16.43|16.35|16.43|16.35|16.52|16.35|16.43|16.27|1
1731551400000|2024-11-14 02:30:00|16.42|16.34|16.38|16.3|16.42|16.34|16.36|16.28|2
1731552900000|2024-11-14 02:55:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731553800000|2024-11-14 03:10:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1731554400000|2024-11-14 03:20:00|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|0
1731556500000|2024-11-14 03:55:00|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1731556800000|2024-11-14 04:00:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1731558000000|2024-11-14 04:20:00|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|1
1731558300000|2024-11-14 04:25:00|16.31|16.23|16.34|16.26|16.36|16.28|16.29|16.21|24
1731558600000|2024-11-14 04:30:00|16.31|16.23|16.31|16.23|16.34|16.26|16.31|16.23|0
1731558900000|2024-11-14 04:35:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731559500000|2024-11-14 04:45:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731559800000|2024-11-14 04:50:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1731560100000|2024-11-14 04:55:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731560700000|2024-11-14 05:05:00|16.33|16.25|16.34|16.26|16.38|16.3|16.33|16.25|3
1731562500000|2024-11-14 05:35:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731562800000|2024-11-14 05:40:00|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1731564000000|2024-11-14 06:00:00|16.29|16.21|16.31|16.23|16.4|16.23|16.26|16.15|3
1731564300000|2024-11-14 06:05:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1731564600000|2024-11-14 06:10:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1731565200000|2024-11-14 06:20:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|1
1731565500000|2024-11-14 06:25:00|16.31|16.23|16.31|16.23|16.33|16.25|16.31|16.23|0
1731566700000|2024-11-14 06:45:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|1
1731567000000|2024-11-14 06:50:00|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|0
1731567300000|2024-11-14 06:55:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1731567600000|2024-11-14 07:00:00|16.37|16.29|16.42|16.34|16.42|16.34|16.37|16.29|52
1731567900000|2024-11-14 07:05:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1731568200000|2024-11-14 07:10:00|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|34
1731568500000|2024-11-14 07:15:00|16.45|16.37|16.45|16.37|16.48|16.4|16.43|16.35|35
1731568800000|2024-11-14 07:20:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|15
1731569100000|2024-11-14 07:25:00|16.4|16.32|16.4|16.32|16.43|16.35|16.4|16.32|8
1731569400000|2024-11-14 07:30:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|174
1731569700000|2024-11-14 07:35:00|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|9
1731570000000|2024-11-14 07:40:00|16.41|16.33|16.43|16.35|16.43|16.35|16.38|16.3|44
1731570300000|2024-11-14 07:45:00|16.44|16.36|16.51|16.43|16.56|16.48|16.44|16.36|115
1731570600000|2024-11-14 07:50:00|16.53|16.45|16.48|16.4|16.58|16.5|16.46|16.38|142
1731570900000|2024-11-14 07:55:00|16.49|16.41|16.44|16.36|16.49|16.41|16.44|16.36|43
1731571200000|2024-11-14 08:00:00|16.46|16.38|16.44|16.36|16.49|16.41|16.41|16.33|155
1731571500000|2024-11-14 08:05:00|16.43|16.35|16.39|16.31|16.44|16.36|16.38|16.3|132
1731571800000|2024-11-14 08:10:00|16.41|16.33|16.38|16.3|16.43|16.35|16.33|16.25|181
1731572100000|2024-11-14 08:15:00|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|71
1731572400000|2024-11-14 08:20:00|16.38|16.3|16.39|16.31|16.39|16.31|16.33|16.25|289
1731572700000|2024-11-14 08:25:00|16.38|16.3|16.38|16.3|16.39|16.31|16.36|16.28|91
1731573000000|2024-11-14 08:30:00|16.43|16.35|16.43|16.35|16.43|16.35|16.38|16.3|100
1731573300000|2024-11-14 08:35:00|16.48|16.4|16.53|16.45|16.53|16.45|16.45|16.37|196
1731573600000|2024-11-14 08:40:00|16.48|16.4|16.53|16.45|16.58|16.5|16.48|16.4|174
1731573900000|2024-11-14 08:45:00|16.58|16.5|16.59|16.51|16.59|16.51|16.56|16.48|174
1731574200000|2024-11-14 08:50:00|16.58|16.5|16.58|16.5|16.59|16.51|16.56|16.48|287
1731574500000|2024-11-14 08:55:00|16.59|16.51|16.51|16.43|16.59|16.51|16.51|16.43|350
1731574800000|2024-11-14 09:00:00|16.49|16.41|16.43|16.35|16.49|16.41|16.43|16.35|297
1731575100000|2024-11-14 09:05:00|16.48|16.4|16.48|16.4|16.48|16.4|16.43|16.35|112
1731575400000|2024-11-14 09:10:00|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|51
1731575700000|2024-11-14 09:15:00|16.47|16.39|16.48|16.4|16.48|16.4|16.43|16.35|115
1731576000000|2024-11-14 09:20:00|16.43|16.35|16.43|16.35|16.48|16.4|16.43|16.35|87
1731576300000|2024-11-14 09:25:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|255
1731576600000|2024-11-14 09:30:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|320
1731576900000|2024-11-14 09:35:00|16.38|16.3|16.44|16.36|16.44|16.36|16.38|16.3|129
1731577200000|2024-11-14 09:40:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|177
1731577500000|2024-11-14 09:45:00|16.43|16.35|16.39|16.31|16.44|16.36|16.39|16.31|85
1731577800000|2024-11-14 09:50:00|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|77
1731578100000|2024-11-14 09:55:00|||||||||85
1731578400000|2024-11-14 10:00:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|32
1731578700000|2024-11-14 10:05:00|16.44|16.36|16.44|16.36|16.44|16.36|16.39|16.31|181
1731579000000|2024-11-14 10:10:00|||||||||27
1731579300000|2024-11-14 10:15:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|317
1731579600000|2024-11-14 10:20:00|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|24
1731579900000|2024-11-14 10:25:00|16.39|16.31|16.34|16.26|16.39|16.31|16.34|16.26|93
1731580200000|2024-11-14 10:30:00|||||||||87
1731580500000|2024-11-14 10:35:00|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|39
1731580800000|2024-11-14 10:40:00|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|338
1731581100000|2024-11-14 10:45:00|||||||||45
1731581400000|2024-11-14 10:50:00|||||||||30
1731581700000|2024-11-14 10:55:00|||||||||23
1731582000000|2024-11-14 11:00:00|||||||||30
1731582300000|2024-11-14 11:05:00|||||||||58
1731582600000|2024-11-14 11:10:00|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|40
1731582900000|2024-11-14 11:15:00|||||||||26
1731583200000|2024-11-14 11:20:00|||||||||29
1731583500000|2024-11-14 11:25:00|||||||||31
1731583800000|2024-11-14 11:30:00|||||||||23
1731584100000|2024-11-14 11:35:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|154
1731584400000|2024-11-14 11:40:00|||||||||69
1731584700000|2024-11-14 11:45:00|||||||||19
1731585000000|2024-11-14 11:50:00|||||||||24
1731585300000|2024-11-14 11:55:00|||||||||23
1731585600000|2024-11-14 12:00:00|||||||||21
1731585900000|2024-11-14 12:05:00|||||||||21
1731586200000|2024-11-14 12:10:00|||||||||22
1731586500000|2024-11-14 12:15:00|||||||||20
1731586800000|2024-11-14 12:20:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|397
1731587100000|2024-11-14 12:25:00|||||||||28
1731587400000|2024-11-14 12:30:00|||||||||32
1731587700000|2024-11-14 12:35:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|290
1731588000000|2024-11-14 12:40:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|40
1731588300000|2024-11-14 12:45:00|||||||||274
1731588600000|2024-11-14 12:50:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|172
1731588900000|2024-11-14 12:55:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|173
1731589200000|2024-11-14 13:00:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|193
1731589500000|2024-11-14 13:05:00|||||||||31
1731589800000|2024-11-14 13:10:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|85
1731590100000|2024-11-14 13:15:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|246
1731590400000|2024-11-14 13:20:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|77
1731590700000|2024-11-14 13:25:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|68
1731591000000|2024-11-14 13:30:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|227
1731591300000|2024-11-14 13:35:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|291
1731591600000|2024-11-14 13:40:00|16.34|16.26|16.34|16.26|16.34|16.26|16.3|16.22|206
1731591900000|2024-11-14 13:45:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|89
1731592200000|2024-11-14 13:50:00|16.38|16.3|16.4|16.32|16.4|16.32|16.35|16.27|489
1731592500000|2024-11-14 13:55:00|16.35|16.27|16.35|16.27|16.4|16.32|16.35|16.27|219
1731592800000|2024-11-14 14:00:00|16.39|16.31|16.4|16.32|16.4|16.32|16.35|16.27|39
1731593100000|2024-11-14 14:05:00|||||||||51
1731593400000|2024-11-14 14:10:00|16.39|16.31|16.35|16.27|16.39|16.31|16.32|16.24|269
1731593700000|2024-11-14 14:15:00|||||||||32
1731594000000|2024-11-14 14:20:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|329
1731594300000|2024-11-14 14:25:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|193
1731594600000|2024-11-14 14:30:00|16.25|16.17|16.25|16.17|16.3|16.22|16.24|16.16|508
1731594900000|2024-11-14 14:35:00|16.24|16.16|16.4|16.32|16.45|16.37|16.24|16.16|289
1731595200000|2024-11-14 14:40:00|16.45|16.37|16.45|16.37|16.5|16.42|16.4|16.32|302
1731595500000|2024-11-14 14:45:00|16.47|16.39|16.4|16.32|16.5|16.42|16.4|16.32|248
1731595800000|2024-11-14 14:50:00|16.35|16.27|16.4|16.32|16.4|16.32|16.3|16.22|138
1731596100000|2024-11-14 14:55:00|||||||||61
1731596400000|2024-11-14 15:00:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|168
1731596700000|2024-11-14 15:05:00|16.39|16.31|16.45|16.37|16.45|16.37|16.39|16.31|766
1731597000000|2024-11-14 15:10:00|16.5|16.42|16.49|16.41|16.5|16.42|16.45|16.37|333
1731597300000|2024-11-14 15:15:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|438
1731597600000|2024-11-14 15:20:00|16.45|16.37|16.44|16.36|16.45|16.37|16.4|16.32|164
1731597900000|2024-11-14 15:25:00|16.42|16.34|16.33|16.25|16.42|16.34|16.33|16.25|332
1731598200000|2024-11-14 15:30:00|16.34|16.26|16.38|16.3|16.39|16.31|16.33|16.25|70
1731598500000|2024-11-14 15:35:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|346
1731598800000|2024-11-14 15:40:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|125
1731599100000|2024-11-14 15:45:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|614
1731599400000|2024-11-14 15:50:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|45
1731599700000|2024-11-14 15:55:00|16.22|16.14|16.28|16.2|16.28|16.2|16.18|16.1|220
1731600000000|2024-11-14 16:00:00|16.27|16.19|16.28|16.2|16.28|16.2|16.23|16.15|115
1731600300000|2024-11-14 16:05:00|16.27|16.19|16.27|16.19|16.28|16.2|16.23|16.15|62
1731600600000|2024-11-14 16:10:00|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|62
1731600900000|2024-11-14 16:15:00|||||||||821
1731601200000|2024-11-14 16:20:00|||||||||558
1731601500000|2024-11-14 16:25:00|||||||||336
1731601800000|2024-11-14 16:30:00|16.28|16.2|16.23|16.15|16.28|16.2|16.23|16.15|314
1731602100000|2024-11-14 16:35:00|||||||||12
1731602400000|2024-11-14 16:40:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|99
1731602700000|2024-11-14 16:45:00|16.33|16.25|16.34|16.26|16.34|16.26|16.29|16.21|344
1731603000000|2024-11-14 16:50:00|16.33|16.25|16.34|16.26|16.34|16.26|16.29|16.21|89
1731603300000|2024-11-14 16:55:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|105
1731603600000|2024-11-14 17:00:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|238
1731603900000|2024-11-14 17:05:00|16.35|16.27|16.33|16.25|16.35|16.27|16.29|16.21|121
1731604200000|2024-11-14 17:10:00|16.31|16.23|16.29|16.21|16.33|16.25|16.28|16.2|26
1731604500000|2024-11-14 17:15:00|16.31|16.23|16.34|16.26|16.34|16.26|16.29|16.21|12
1731604800000|2024-11-14 17:20:00|||||||||31
1731605100000|2024-11-14 17:25:00|||||||||15
1731605400000|2024-11-14 17:30:00|16.39|16.31|16.39|16.31|16.49|16.41|16.39|16.31|72
1731605700000|2024-11-14 17:35:00|16.38|16.3|16.33|16.25|16.38|16.3|16.31|16.23|31
1731606000000|2024-11-14 17:40:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|34
1731606300000|2024-11-14 17:45:00|16.33|16.25|16.49|16.41|16.49|16.41|16.33|16.25|136
1731606600000|2024-11-14 17:50:00|16.48|16.4|16.38|16.3|16.48|16.4|16.38|16.3|21
1731606900000|2024-11-14 17:55:00|16.34|16.26|16.34|16.26|16.36|16.28|16.33|16.25|10
1731607200000|2024-11-14 18:00:00|16.36|16.28|16.33|16.25|16.38|16.3|16.33|16.25|4
1731607500000|2024-11-14 18:05:00|||||||||6
1731607800000|2024-11-14 18:10:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|37
1731608100000|2024-11-14 18:15:00|16.24|16.16|16.26|16.18|16.28|16.2|16.23|16.15|8
1731608400000|2024-11-14 18:20:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|40
1731608700000|2024-11-14 18:25:00|16.23|16.15|16.29|16.21|16.29|16.21|16.23|16.15|41
1731609000000|2024-11-14 18:30:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731609300000|2024-11-14 18:35:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731609600000|2024-11-14 18:40:00|||||||||3
1731610200000|2024-11-14 18:50:00|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|11
1731610500000|2024-11-14 18:55:00|16.44|16.36|16.44|16.36|16.49|16.41|16.44|16.36|43
1731610800000|2024-11-14 19:00:00|16.43|16.35|16.33|16.25|16.43|16.35|16.33|16.25|32
1731611100000|2024-11-14 19:05:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1731611400000|2024-11-14 19:10:00|16.34|16.26|16.34|16.26|16.34|16.26|16.33|16.25|0
1731611700000|2024-11-14 19:15:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|17
1731612000000|2024-11-14 19:20:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731612300000|2024-11-14 19:25:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|15
1731612600000|2024-11-14 19:30:00|||||||||1
1731612900000|2024-11-14 19:35:00|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|7
1731613200000|2024-11-14 19:40:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|33
1731613500000|2024-11-14 19:45:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|47
1731613800000|2024-11-14 19:50:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|9
1731614100000|2024-11-14 19:55:00|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|2
1731614400000|2024-11-14 20:00:00|16.24|16.16|16.34|16.26|16.34|16.26|16.19|16.11|63
1731614700000|2024-11-14 20:05:00|16.36|16.28|16.39|16.31|16.44|16.36|16.34|16.26|27
1731615000000|2024-11-14 20:10:00|16.36|16.28|16.39|16.31|16.39|16.31|16.34|16.26|0
1731615300000|2024-11-14 20:15:00|16.36|16.28|16.29|16.21|16.39|16.31|16.29|16.21|3
1731615600000|2024-11-14 20:20:00|16.31|16.23|16.34|16.26|16.39|16.31|16.31|16.23|11
1731615900000|2024-11-14 20:25:00|16.36|16.28|16.36|16.28|16.39|16.31|16.34|16.26|1
1731616200000|2024-11-14 20:30:00|16.34|16.26|16.39|16.31|16.44|16.36|16.34|16.26|4
1731616500000|2024-11-14 20:35:00|16.44|16.36|16.34|16.26|16.44|16.36|16.34|16.26|5
1731616800000|2024-11-14 20:40:00|16.36|16.28|16.39|16.31|16.41|16.33|16.34|16.26|6
1731617100000|2024-11-14 20:45:00|16.41|16.33|16.44|16.36|16.44|16.36|16.34|16.26|31
1731617400000|2024-11-14 20:50:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|59
1731617700000|2024-11-14 20:55:00|16.41|16.33|16.44|16.36|16.44|16.36|16.39|16.31|209
1731618000000|2024-11-14 21:00:00|16.43|16.35|16.54|16.24|16.54|16.35|16.43|16.24|0
1731629700000|2024-11-15 00:15:00|16.55|16.25|16.55|16.25|16.55|16.25|16.55|16.25|0
1731630000000|2024-11-15 00:20:00|16.57|16.27|16.58|16.28|16.58|16.28|16.57|16.27|0
1731631500000|2024-11-15 00:45:00|16.56|16.26|16.56|16.26|16.56|16.26|16.56|16.26|0
1731632700000|2024-11-15 01:05:00|16.54|16.29|16.56|16.31|16.58|16.33|16.54|16.29|0
1731633600000|2024-11-15 01:20:00|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|0
1731637200000|2024-11-15 02:20:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1731637500000|2024-11-15 02:25:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1731637800000|2024-11-15 02:30:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1731638700000|2024-11-15 02:45:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1731639300000|2024-11-15 02:55:00|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1731639600000|2024-11-15 03:00:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|1
1731639900000|2024-11-15 03:05:00|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|2
1731641400000|2024-11-15 03:30:00|16.53|16.45|16.54|16.29|16.58|16.45|16.48|16.29|6
1731642000000|2024-11-15 03:40:00|16.51|16.26|16.51|16.26|16.51|16.26|16.51|16.26|0
1731643200000|2024-11-15 04:00:00|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1731643800000|2024-11-15 04:10:00|16.54|16.29|16.54|16.29|16.54|16.29|16.54|16.29|0
1731644100000|2024-11-15 04:15:00|16.52|16.27|16.52|16.27|16.54|16.29|16.52|16.27|0
1731646800000|2024-11-15 05:00:00|16.51|16.26|16.52|16.27|16.52|16.27|16.51|16.26|0
1731647100000|2024-11-15 05:05:00|16.51|16.26|16.51|16.26|16.51|16.26|16.51|16.26|0
1731648300000|2024-11-15 05:25:00|16.44|16.36|16.51|16.26|16.51|16.36|16.44|16.26|1
1731649500000|2024-11-15 05:45:00|16.43|16.35|16.48|16.4|16.56|16.4|16.43|16.31|0
1731650100000|2024-11-15 05:55:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1731650700000|2024-11-15 06:05:00|16.56|16.48|16.56|16.48|16.56|16.48|16.53|16.45|2
1731651000000|2024-11-15 06:10:00|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|0
1731651600000|2024-11-15 06:20:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1731651900000|2024-11-15 06:25:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|1
1731652500000|2024-11-15 06:35:00|16.64|16.39|16.56|16.48|16.64|16.48|16.56|16.39|0
1731652800000|2024-11-15 06:40:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731653100000|2024-11-15 06:45:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1731654000000|2024-11-15 07:00:00|16.61|16.53|16.61|16.53|16.63|16.55|16.58|16.5|2
1731654300000|2024-11-15 07:05:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1731654600000|2024-11-15 07:10:00|||||||||6
1731654900000|2024-11-15 07:15:00|||||||||14
1731655500000|2024-11-15 07:25:00|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|30
1731656400000|2024-11-15 07:40:00|16.68|16.6|16.64|16.56|16.69|16.61|16.64|16.56|19
1731657300000|2024-11-15 07:55:00|||||||||1
1731657600000|2024-11-15 08:00:00|16.63|16.55|16.59|16.51|16.64|16.56|16.59|16.51|65
1731657900000|2024-11-15 08:05:00|16.64|16.56|16.7|16.62|16.74|16.66|16.64|16.56|203
1731658200000|2024-11-15 08:10:00|16.69|16.61|16.65|16.57|16.73|16.65|16.65|16.57|312
1731658500000|2024-11-15 08:15:00|16.6|16.52|16.6|16.52|16.65|16.57|16.6|16.52|171
1731658800000|2024-11-15 08:20:00|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|50
1731659100000|2024-11-15 08:25:00|16.65|16.57|16.66|16.58|16.7|16.62|16.65|16.57|19
1731659400000|2024-11-15 08:30:00|16.65|16.57|16.65|16.57|16.66|16.58|16.65|16.57|136
1731659700000|2024-11-15 08:35:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|561
1731660000000|2024-11-15 08:40:00|16.55|16.47|16.59|16.51|16.6|16.52|16.55|16.47|43
1731660300000|2024-11-15 08:45:00|16.6|16.52|16.55|16.47|16.6|16.52|16.54|16.46|107
1731660600000|2024-11-15 08:50:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|46
1731660900000|2024-11-15 08:55:00|16.54|16.46|16.5|16.42|16.55|16.47|16.49|16.41|69
1731661200000|2024-11-15 09:00:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|120
1731661500000|2024-11-15 09:05:00|16.54|16.46|16.5|16.42|16.54|16.46|16.5|16.42|45
1731661800000|2024-11-15 09:10:00|16.54|16.46|16.5|16.42|16.55|16.47|16.5|16.42|73
1731662100000|2024-11-15 09:15:00|16.55|16.47|16.55|16.47|16.55|16.47|16.5|16.42|19
1731662400000|2024-11-15 09:20:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|22
1731662700000|2024-11-15 09:25:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|39
1731663000000|2024-11-15 09:30:00|||||||||70
1731663300000|2024-11-15 09:35:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|17
1731663600000|2024-11-15 09:40:00|16.53|16.45|16.5|16.42|16.55|16.47|16.5|16.42|40
1731663900000|2024-11-15 09:45:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|11
1731664200000|2024-11-15 09:50:00|||||||||22
1731664500000|2024-11-15 09:55:00|16.5|16.42|16.5|16.42|16.55|16.47|16.5|16.42|46
1731664800000|2024-11-15 10:00:00|||||||||7
1731665100000|2024-11-15 10:05:00|||||||||13
1731665400000|2024-11-15 10:10:00|16.55|16.47|16.55|16.47|16.55|16.47|16.51|16.43|54
1731665700000|2024-11-15 10:15:00|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|22
1731666000000|2024-11-15 10:20:00|||||||||90
1731666300000|2024-11-15 10:25:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|24
1731666600000|2024-11-15 10:30:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|42
1731666900000|2024-11-15 10:35:00|||||||||6
1731667200000|2024-11-15 10:40:00|||||||||5
1731667500000|2024-11-15 10:45:00|16.49|16.41|16.47|16.39|16.5|16.42|16.47|16.39|23
1731667800000|2024-11-15 10:50:00|16.45|16.37|16.49|16.41|16.5|16.42|16.45|16.37|16
1731668100000|2024-11-15 10:55:00|16.45|16.37|16.45|16.37|16.45|16.37|16.44|16.36|6
1731668400000|2024-11-15 11:00:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|107
1731668700000|2024-11-15 11:05:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|53
1731669000000|2024-11-15 11:10:00|||||||||209
1731669300000|2024-11-15 11:15:00|||||||||11
1731669600000|2024-11-15 11:20:00|||||||||85
1731669900000|2024-11-15 11:25:00|||||||||7
1731670200000|2024-11-15 11:30:00|||||||||13
1731670500000|2024-11-15 11:35:00|16.34|16.26|16.34|16.26|16.36|16.28|16.31|16.23|166
1731670800000|2024-11-15 11:40:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|101
1731671100000|2024-11-15 11:45:00|||||||||5
1731671400000|2024-11-15 11:50:00|||||||||5
1731672000000|2024-11-15 12:00:00|||||||||7
1731672300000|2024-11-15 12:05:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|10
1731672600000|2024-11-15 12:10:00|||||||||14
1731672900000|2024-11-15 12:15:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|111
1731673200000|2024-11-15 12:20:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|6
1731673500000|2024-11-15 12:25:00|||||||||56
1731673800000|2024-11-15 12:30:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|11
1731674100000|2024-11-15 12:35:00|||||||||7
1731674400000|2024-11-15 12:40:00|||||||||46
1731674700000|2024-11-15 12:45:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|39
1731675000000|2024-11-15 12:50:00|||||||||3
1731675300000|2024-11-15 12:55:00|||||||||39
1731675600000|2024-11-15 13:00:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|241
1731675900000|2024-11-15 13:05:00|16.39|16.31|16.39|16.31|16.41|16.33|16.38|16.3|54
1731676200000|2024-11-15 13:10:00|16.38|16.3|16.41|16.33|16.41|16.33|16.38|16.3|14
1731676500000|2024-11-15 13:15:00|16.39|16.31|16.43|16.35|16.44|16.36|16.38|16.3|115
1731676800000|2024-11-15 13:20:00|16.41|16.33|16.43|16.35|16.43|16.35|16.39|16.31|74
1731677100000|2024-11-15 13:25:00|16.39|16.31|16.41|16.33|16.43|16.35|16.39|16.31|28
1731677400000|2024-11-15 13:30:00|16.39|16.31|16.43|16.35|16.44|16.36|16.38|16.3|45
1731677700000|2024-11-15 13:35:00|||||||||43
1731678000000|2024-11-15 13:40:00|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|22
1731678300000|2024-11-15 13:45:00|16.46|16.38|16.43|16.35|16.48|16.4|16.43|16.35|3
1731678600000|2024-11-15 13:50:00|16.46|16.38|16.43|16.35|16.48|16.4|16.43|16.35|154
1731678900000|2024-11-15 13:55:00|||||||||32
1731679200000|2024-11-15 14:00:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|76
1731679500000|2024-11-15 14:05:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1731679800000|2024-11-15 14:10:00|16.46|16.38|16.48|16.4|16.48|16.4|16.44|16.36|0
1731680100000|2024-11-15 14:15:00|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|156
1731680400000|2024-11-15 14:20:00|16.48|16.4|16.44|16.36|16.49|16.41|16.44|16.36|10
1731680700000|2024-11-15 14:25:00|16.49|16.41|16.48|16.4|16.49|16.41|16.43|16.35|42
1731681000000|2024-11-15 14:30:00|16.49|16.41|16.54|16.46|16.54|16.46|16.43|16.35|104
1731681300000|2024-11-15 14:35:00|16.49|16.41|16.49|16.41|16.55|16.47|16.49|16.41|567
1731681600000|2024-11-15 14:40:00|16.44|16.36|16.39|16.31|16.47|16.39|16.39|16.31|364
1731681900000|2024-11-15 14:45:00|16.4|16.32|16.39|16.31|16.49|16.41|16.39|16.31|121
1731682200000|2024-11-15 14:50:00|16.42|16.34|16.49|16.41|16.49|16.41|16.39|16.31|843
1731682500000|2024-11-15 14:55:00|16.45|16.37|16.6|16.52|16.6|16.52|16.45|16.37|338
1731682800000|2024-11-15 15:00:00|16.65|16.57|16.65|16.57|16.7|16.62|16.6|16.52|442
1731683100000|2024-11-15 15:05:00|16.64|16.56|16.7|16.62|16.7|16.62|16.6|16.52|642
1731683400000|2024-11-15 15:10:00|16.72|16.64|16.7|16.62|16.75|16.67|16.65|16.57|287
1731683700000|2024-11-15 15:15:00|16.65|16.57|16.66|16.58|16.75|16.67|16.65|16.57|288
1731684000000|2024-11-15 15:20:00|16.7|16.62|16.8|16.72|16.81|16.73|16.68|16.6|141
1731684300000|2024-11-15 15:25:00|16.81|16.73|16.75|16.67|16.81|16.73|16.65|16.57|244
1731684600000|2024-11-15 15:30:00|16.77|16.69|16.8|16.72|16.8|16.72|16.75|16.67|256
1731684900000|2024-11-15 15:35:00|16.76|16.68|16.75|16.67|16.86|16.78|16.75|16.67|438
1731685200000|2024-11-15 15:40:00|16.8|16.72|16.75|16.67|16.81|16.73|16.75|16.67|476
1731685500000|2024-11-15 15:45:00|16.7|16.62|16.66|16.58|16.71|16.63|16.6|16.52|291
1731685800000|2024-11-15 15:50:00|16.65|16.57|16.7|16.62|16.71|16.63|16.56|16.48|658
1731686100000|2024-11-15 15:55:00|16.66|16.58|16.76|16.68|16.76|16.68|16.66|16.58|269
1731686400000|2024-11-15 16:00:00|16.75|16.67|16.81|16.73|16.81|16.73|16.71|16.63|496
1731686700000|2024-11-15 16:05:00|16.82|16.74|16.81|16.73|16.86|16.78|16.76|16.68|284
1731687000000|2024-11-15 16:10:00|16.76|16.68|16.71|16.63|16.76|16.68|16.7|16.62|744
1731687300000|2024-11-15 16:15:00|16.7|16.62|16.6|16.52|16.71|16.63|16.55|16.47|454
1731687600000|2024-11-15 16:20:00|16.65|16.57|16.6|16.52|16.7|16.62|16.6|16.52|316
1731687900000|2024-11-15 16:25:00|16.59|16.51|16.53|16.45|16.59|16.51|16.53|16.45|879
1731688200000|2024-11-15 16:30:00|16.54|16.46|16.68|16.6|16.69|16.61|16.48|16.4|513
1731688500000|2024-11-15 16:35:00|16.69|16.61|16.74|16.66|16.74|16.66|16.68|16.6|408
1731688800000|2024-11-15 16:40:00|16.79|16.71|16.79|16.71|16.84|16.76|16.74|16.66|110
1731689100000|2024-11-15 16:45:00|16.84|16.76|16.76|16.68|16.84|16.76|16.69|16.61|42
1731689400000|2024-11-15 16:50:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|34
1731689700000|2024-11-15 16:55:00|16.78|16.7|16.84|16.76|16.9|16.82|16.78|16.7|233
1731690000000|2024-11-15 17:00:00|16.79|16.71|16.94|16.86|16.94|16.86|16.79|16.71|39
1731690300000|2024-11-15 17:05:00|16.89|16.81|16.95|16.87|17|16.92|16.89|16.81|766
1731690600000|2024-11-15 17:10:00|16.97|16.89|16.9|16.82|17.05|16.97|16.9|16.82|186
1731690900000|2024-11-15 17:15:00|16.92|16.84|16.79|16.71|16.94|16.86|16.79|16.71|256
1731691200000|2024-11-15 17:20:00|16.74|16.66|16.89|16.81|16.89|16.81|16.74|16.66|204
1731691500000|2024-11-15 17:25:00|16.91|16.83|16.89|16.81|16.94|16.86|16.89|16.81|34
1731691800000|2024-11-15 17:30:00|16.91|16.83|16.94|16.86|17.04|16.96|16.91|16.83|190
1731692100000|2024-11-15 17:35:00|16.96|16.88|16.99|16.91|17.04|16.96|16.96|16.88|23
1731692400000|2024-11-15 17:40:00|17.04|16.96|16.91|16.83|17.04|16.96|16.89|16.81|98
1731692700000|2024-11-15 17:45:00|16.89|16.81|16.93|16.85|16.98|16.9|16.88|16.8|73
1731693000000|2024-11-15 17:50:00|16.94|16.86|17.03|16.95|17.08|17|16.93|16.85|35
1731693300000|2024-11-15 17:55:00|17.04|16.96|16.98|16.9|17.09|17.01|16.96|16.88|24
1731693600000|2024-11-15 18:00:00|16.96|16.88|17.03|16.95|17.03|16.95|16.96|16.88|28
1731693900000|2024-11-15 18:05:00|17.08|17|16.98|16.9|17.08|17|16.98|16.9|228
1731694200000|2024-11-15 18:10:00|17.01|16.93|17.13|17.05|17.18|17.1|16.98|16.9|90
1731694500000|2024-11-15 18:15:00|17.16|17.08|17.08|17|17.18|17.1|17.03|16.95|17
1731694800000|2024-11-15 18:20:00|17.03|16.95|17.18|17.1|17.23|17.15|17.03|16.95|125
1731695100000|2024-11-15 18:25:00|17.16|17.08|17.08|17|17.18|17.1|17.03|16.95|189
1731695400000|2024-11-15 18:30:00|17.1|17.02|17.21|17.13|17.23|17.15|17.1|17.02|145
1731695700000|2024-11-15 18:35:00|17.23|17.15|17.08|17|17.23|17.15|17.08|17|133
1731696000000|2024-11-15 18:40:00|17.1|17.02|17.18|17.1|17.18|17.1|17.1|17.02|24
1731696300000|2024-11-15 18:45:00|17.17|17.09|17.28|17.2|17.28|17.2|17.13|17.05|158
1731696600000|2024-11-15 18:50:00|17.23|17.15|17.23|17.15|17.28|17.2|17.23|17.15|28
1731696900000|2024-11-15 18:55:00|17.2|17.12|17.2|17.12|17.28|17.2|17.18|17.1|100
1731697200000|2024-11-15 19:00:00|17.18|17.1|17.22|17.14|17.22|17.14|17.12|17.04|6
1731697500000|2024-11-15 19:05:00|17.23|17.15|17.18|17.1|17.23|17.15|17.12|17.04|50
1731697800000|2024-11-15 19:10:00|17.2|17.12|17.17|17.09|17.23|17.15|17.17|17.09|0
1731698100000|2024-11-15 19:15:00|17.18|17.1|17.2|17.12|17.22|17.14|17.17|17.09|4
1731698400000|2024-11-15 19:20:00|17.22|17.14|17.22|17.14|17.22|17.14|17.17|17.09|34
1731698700000|2024-11-15 19:25:00|17.2|17.12|17.27|17.19|17.27|17.19|17.2|17.12|51
1731699000000|2024-11-15 19:30:00|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|15
1731699300000|2024-11-15 19:35:00|17.23|17.15|17.2|17.12|17.27|17.19|17.17|17.09|24
1731699600000|2024-11-15 19:40:00|17.17|17.09|16.97|16.89|17.17|17.09|16.97|16.89|307
1731699900000|2024-11-15 19:45:00|16.99|16.91|16.92|16.84|17.02|16.94|16.87|16.79|16
1731700200000|2024-11-15 19:50:00|16.94|16.86|17.12|17.04|17.12|17.04|16.94|16.86|88
1731700500000|2024-11-15 19:55:00|17.07|16.99|17.02|16.94|17.09|17.01|16.97|16.89|9
1731700800000|2024-11-15 20:00:00|16.99|16.91|16.91|16.83|17.02|16.94|16.91|16.83|95
1731701100000|2024-11-15 20:05:00|16.86|16.78|16.96|16.88|17.01|16.93|16.85|16.77|118
1731701400000|2024-11-15 20:10:00|16.98|16.9|16.9|16.82|17.01|16.93|16.88|16.8|24
1731701700000|2024-11-15 20:15:00|16.88|16.8|16.8|16.72|16.91|16.83|16.75|16.67|53
1731702000000|2024-11-15 20:20:00|16.78|16.7|16.96|16.88|16.96|16.88|16.75|16.67|44
1731702300000|2024-11-15 20:25:00|16.95|16.87|16.96|16.88|16.96|16.88|16.9|16.82|12
1731702600000|2024-11-15 20:30:00|16.95|16.87|16.88|16.8|17.01|16.93|16.88|16.8|21
1731702900000|2024-11-15 20:35:00|16.86|16.78|16.83|16.75|16.88|16.8|16.8|16.72|54
1731703200000|2024-11-15 20:40:00|16.8|16.72|16.95|16.87|16.96|16.88|16.8|16.72|42
1731703500000|2024-11-15 20:45:00|16.92|16.84|16.9|16.82|16.95|16.87|16.87|16.79|261
1731703800000|2024-11-15 20:50:00|16.87|16.79|16.82|16.74|16.92|16.84|16.8|16.72|112
1731704100000|2024-11-15 20:55:00|16.85|16.77|16.89|16.64|16.94|16.77|16.75|16.62|20
1731704400000|2024-11-15 21:00:00|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1731888900000|2024-11-18 00:15:00|16.58|16.28|16.55|16.25|16.58|16.28|16.55|16.25|0
1731889200000|2024-11-18 00:20:00|16.58|16.33|16.49|16.41|16.58|16.44|16.44|16.33|54
1731889500000|2024-11-18 00:25:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|14
1731889800000|2024-11-18 00:30:00|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|23
1731890400000|2024-11-18 00:40:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1731890700000|2024-11-18 00:45:00|16.61|16.36|16.5|16.42|16.64|16.47|16.5|16.36|1
1731891000000|2024-11-18 00:50:00|16.48|16.4|16.45|16.37|16.56|16.42|16.45|16.31|1
1731891300000|2024-11-18 00:55:00|16.43|16.35|16.4|16.32|16.43|16.35|16.38|16.3|2
1731891600000|2024-11-18 01:00:00|16.45|16.37|16.46|16.21|16.46|16.37|16.35|16.21|3
1731892200000|2024-11-18 01:10:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731892500000|2024-11-18 01:15:00|16.47|16.22|16.46|16.21|16.49|16.24|16.46|16.21|0
1731892800000|2024-11-18 01:20:00|16.49|16.24|16.46|16.21|16.49|16.24|16.46|16.21|0
1731893400000|2024-11-18 01:30:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731893700000|2024-11-18 01:35:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731894300000|2024-11-18 01:45:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731894600000|2024-11-18 01:50:00|16.46|16.21|16.49|16.24|16.49|16.24|16.46|16.21|0
1731894900000|2024-11-18 01:55:00|16.46|16.21|16.46|16.21|16.49|16.24|16.46|16.21|0
1731895200000|2024-11-18 02:00:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731895500000|2024-11-18 02:05:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731896400000|2024-11-18 02:20:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731897300000|2024-11-18 02:35:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731897900000|2024-11-18 02:45:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731898500000|2024-11-18 02:55:00|16.46|16.21|16.35|16.27|16.46|16.27|16.35|16.21|0
1731898800000|2024-11-18 03:00:00|16.46|16.21|16.35|16.27|16.46|16.27|16.35|16.21|0
1731899100000|2024-11-18 03:05:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731899400000|2024-11-18 03:10:00|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1731899700000|2024-11-18 03:15:00|16.3|16.22|16.3|16.22|16.41|16.22|16.3|16.13|1
1731900000000|2024-11-18 03:20:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731900300000|2024-11-18 03:25:00|16.3|16.22|16.41|16.16|16.41|16.22|16.3|16.16|0
1731900600000|2024-11-18 03:30:00|16.3|16.22|16.41|16.16|16.41|16.22|16.3|16.16|0
1731900900000|2024-11-18 03:35:00|16.3|16.22|16.41|16.16|16.41|16.22|16.3|16.16|0
1731901200000|2024-11-18 03:40:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731902400000|2024-11-18 04:00:00|16.41|16.16|16.43|16.18|16.44|16.19|16.41|16.16|0
1731902700000|2024-11-18 04:05:00|16.44|16.19|16.43|16.18|16.44|16.19|16.43|16.18|0
1731903000000|2024-11-18 04:10:00|16.44|16.19|16.38|16.3|16.51|16.32|16.38|16.19|0
1731904800000|2024-11-18 04:40:00|16.37|16.29|16.33|16.25|16.37|16.29|16.32|16.24|1
1731905100000|2024-11-18 04:45:00|16.35|16.27|16.28|16.2|16.35|16.27|16.28|16.2|1
1731905400000|2024-11-18 04:50:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731906000000|2024-11-18 05:00:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731906300000|2024-11-18 05:05:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731906600000|2024-11-18 05:10:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731907200000|2024-11-18 05:20:00|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1731907500000|2024-11-18 05:25:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731907800000|2024-11-18 05:30:00|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1731908400000|2024-11-18 05:40:00|16.41|16.16|16.43|16.18|16.43|16.18|16.41|16.16|0
1731908700000|2024-11-18 05:45:00|16.41|16.16|16.43|16.18|16.43|16.18|16.41|16.16|0
1731909000000|2024-11-18 05:50:00|16.44|16.19|16.44|16.19|16.44|16.19|16.44|16.19|0
1731909900000|2024-11-18 06:05:00|16.49||16.44||16.49||16.44||0
1731910200000|2024-11-18 06:10:00|16.49||16.44||16.49||16.44||0
1731910500000|2024-11-18 06:15:00|16.46|16.21|16.4|16.32|16.46|16.32|16.4|16.21|0
1731910800000|2024-11-18 06:20:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1731911100000|2024-11-18 06:25:00|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|0
1731911400000|2024-11-18 06:30:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1731911700000|2024-11-18 06:35:00|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1731912300000|2024-11-18 06:45:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1731912600000|2024-11-18 06:50:00|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|11
1731913200000|2024-11-18 07:00:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|7
1731913500000|2024-11-18 07:05:00|16.5|16.42|16.5|16.42|16.57|16.49|16.47|16.39|62
1731913800000|2024-11-18 07:10:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1731914100000|2024-11-18 07:15:00|||||||||25
1731914400000|2024-11-18 07:20:00|16.52|16.44|16.57|16.49|16.57|16.49|16.52|16.44|95
1731914700000|2024-11-18 07:25:00|16.55|16.47|16.6|16.52|16.62|16.54|16.55|16.47|5
1731915000000|2024-11-18 07:30:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|74
1731915300000|2024-11-18 07:35:00|16.58|16.5|16.53|16.45|16.58|16.5|16.53|16.45|73
1731915600000|2024-11-18 07:40:00|16.5|16.42|16.58|16.5|16.58|16.5|16.5|16.42|12
1731915900000|2024-11-18 07:45:00|16.63|16.55|16.63|16.55|16.68|16.6|16.63|16.55|24
1731916200000|2024-11-18 07:50:00|||||||||1
1731916500000|2024-11-18 07:55:00|||||||||60
1731916800000|2024-11-18 08:00:00|16.65|16.57|16.62|16.54|16.67|16.59|16.57|16.49|205
1731917100000|2024-11-18 08:05:00|16.63|16.55|16.68|16.6|16.73|16.65|16.63|16.55|224
1731917400000|2024-11-18 08:10:00|16.73|16.65|16.63|16.55|16.73|16.65|16.63|16.55|163
1731917700000|2024-11-18 08:15:00|16.58|16.5|16.58|16.5|16.63|16.55|16.58|16.5|48
1731918000000|2024-11-18 08:20:00|16.63|16.55|16.58|16.5|16.63|16.55|16.53|16.45|346
1731918300000|2024-11-18 08:25:00|16.63|16.55|16.58|16.5|16.63|16.55|16.58|16.5|29
1731918600000|2024-11-18 08:30:00|16.6|16.52|16.63|16.55|16.68|16.6|16.58|16.5|151
1731918900000|2024-11-18 08:35:00|16.6|16.52|16.63|16.55|16.63|16.55|16.58|16.5|242
1731919200000|2024-11-18 08:40:00|16.68|16.6|16.68|16.6|16.68|16.6|16.65|16.57|174
1731919500000|2024-11-18 08:45:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|186
1731919800000|2024-11-18 08:50:00|||||||||33
1731920100000|2024-11-18 08:55:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|100
1731920400000|2024-11-18 09:00:00|16.68|16.6|16.78|16.7|16.78|16.7|16.63|16.55|232
1731920700000|2024-11-18 09:05:00|16.8|16.72|16.68|16.6|16.8|16.72|16.68|16.6|179
1731921000000|2024-11-18 09:10:00|16.73|16.65|16.73|16.65|16.73|16.65|16.68|16.6|255
1731921300000|2024-11-18 09:15:00|16.75|16.67|16.83|16.75|16.83|16.75|16.73|16.65|255
1731921600000|2024-11-18 09:20:00|16.8|16.72|16.78|16.7|16.83|16.75|16.78|16.7|189
1731921900000|2024-11-18 09:25:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|51
1731922200000|2024-11-18 09:30:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|241
1731922500000|2024-11-18 09:35:00|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|398
1731922800000|2024-11-18 09:40:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|530
1731923100000|2024-11-18 09:45:00|||||||||51
1731923400000|2024-11-18 09:50:00|16.83|16.75|16.83|16.75|16.83|16.75|16.8|16.72|187
1731923700000|2024-11-18 09:55:00|||||||||91
1731924000000|2024-11-18 10:00:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|89
1731924300000|2024-11-18 10:05:00|||||||||90
1731924600000|2024-11-18 10:10:00|||||||||112
1731924900000|2024-11-18 10:15:00|||||||||105
1731925200000|2024-11-18 10:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|115
1731925500000|2024-11-18 10:25:00|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|56
1731925800000|2024-11-18 10:30:00|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|63
1731926100000|2024-11-18 10:35:00|16.7|16.62|16.68|16.6|16.73|16.65|16.68|16.6|101
1731926400000|2024-11-18 10:40:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|25
1731926700000|2024-11-18 10:45:00|||||||||21
1731927000000|2024-11-18 10:50:00|||||||||3
1731927300000|2024-11-18 10:55:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|127
1731927600000|2024-11-18 11:00:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|213
1731927900000|2024-11-18 11:05:00|||||||||56
1731928200000|2024-11-18 11:10:00|||||||||68
1731928500000|2024-11-18 11:15:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|400
1731928800000|2024-11-18 11:20:00|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|419
1731929100000|2024-11-18 11:25:00|||||||||68
1731929400000|2024-11-18 11:30:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|77
1731929700000|2024-11-18 11:35:00|16.81|16.73|16.83|16.75|16.88|16.8|16.78|16.7|293
1731930000000|2024-11-18 11:40:00|16.86|16.78|16.88|16.8|16.88|16.8|16.83|16.75|198
1731930300000|2024-11-18 11:45:00|16.86|16.78|16.83|16.75|16.88|16.8|16.83|16.75|44
1731930600000|2024-11-18 11:50:00|16.88|16.8|16.78|16.7|16.88|16.8|16.78|16.7|245
1731930900000|2024-11-18 11:55:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|59
1731931200000|2024-11-18 12:00:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|109
1731931500000|2024-11-18 12:05:00|||||||||3
1731931800000|2024-11-18 12:10:00|16.76|16.68|16.73|16.65|16.78|16.7|16.73|16.65|161
1731932100000|2024-11-18 12:15:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|75
1731932400000|2024-11-18 12:20:00|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|87
1731932700000|2024-11-18 12:25:00|16.78|16.7|16.78|16.7|16.78|16.7|16.73|16.65|469
1731933000000|2024-11-18 12:30:00|||||||||43
1731933300000|2024-11-18 12:35:00|16.73|16.65|16.73|16.65|16.78|16.7|16.73|16.65|58
1731933600000|2024-11-18 12:40:00|16.78|16.7|16.78|16.7|16.78|16.7|16.75|16.67|77
1731933900000|2024-11-18 12:45:00|16.83|16.75|16.83|16.75|16.83|16.75|16.8|16.72|32
1731934200000|2024-11-18 12:50:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|56
1731934500000|2024-11-18 12:55:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|72
1731934800000|2024-11-18 13:00:00|16.88|16.8|16.91|16.83|16.93|16.85|16.83|16.75|256
1731935100000|2024-11-18 13:05:00|16.88|16.8|16.83|16.75|16.93|16.85|16.83|16.75|398
1731935400000|2024-11-18 13:10:00|16.78|16.7|16.83|16.75|16.88|16.8|16.78|16.7|359
1731935700000|2024-11-18 13:15:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|75
1731936000000|2024-11-18 13:20:00|16.83|16.75|16.93|16.85|16.93|16.85|16.83|16.75|455
1731936300000|2024-11-18 13:25:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|93
1731936600000|2024-11-18 13:30:00|16.83|16.75|16.83|16.75|16.88|16.8|16.83|16.75|36
1731936900000|2024-11-18 13:35:00|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|510
1731937200000|2024-11-18 13:40:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|533
1731937500000|2024-11-18 13:45:00|||||||||21
1731937800000|2024-11-18 13:50:00|||||||||18
1731938100000|2024-11-18 13:55:00|||||||||11
1731938400000|2024-11-18 14:00:00|||||||||8
1731938700000|2024-11-18 14:05:00|||||||||8
1731939000000|2024-11-18 14:10:00|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|235
1731939300000|2024-11-18 14:15:00|||||||||104
1731939600000|2024-11-18 14:20:00|||||||||55
1731939900000|2024-11-18 14:25:00|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|81
1731940200000|2024-11-18 14:30:00|16.93|16.85|16.88|16.8|16.98|16.9|16.88|16.8|473
1731940500000|2024-11-18 14:35:00|16.93|16.85|16.83|16.75|16.93|16.85|16.83|16.75|358
1731940800000|2024-11-18 14:40:00|16.85|16.77|16.78|16.7|16.88|16.8|16.73|16.65|497
1731941100000|2024-11-18 14:45:00|16.73|16.65|16.73|16.65|16.88|16.8|16.73|16.65|425
1731941400000|2024-11-18 14:50:00|16.78|16.7|16.78|16.7|16.88|16.8|16.78|16.7|540
1731941700000|2024-11-18 14:55:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|172
1731942000000|2024-11-18 15:00:00|16.8|16.72|16.68|16.6|16.8|16.72|16.63|16.55|481
1731942300000|2024-11-18 15:05:00|16.73|16.65|16.68|16.6|16.73|16.65|16.63|16.55|295
1731942600000|2024-11-18 15:10:00|16.63|16.55|16.63|16.55|16.68|16.6|16.63|16.55|208
1731942900000|2024-11-18 15:15:00|16.68|16.6|16.68|16.6|16.68|16.6|16.63|16.55|267
1731943200000|2024-11-18 15:20:00|16.63|16.55|16.68|16.6|16.73|16.65|16.63|16.55|274
1731943500000|2024-11-18 15:25:00|16.65|16.57|16.63|16.55|16.68|16.6|16.63|16.55|112
1731943800000|2024-11-18 15:30:00|16.58|16.5|16.58|16.5|16.63|16.55|16.58|16.5|340
1731944100000|2024-11-18 15:35:00|16.63|16.55|16.65|16.57|16.67|16.59|16.62|16.54|367
1731944400000|2024-11-18 15:40:00|16.67|16.59|16.62|16.54|16.68|16.6|16.62|16.54|153
1731944700000|2024-11-18 15:45:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|90
1731945000000|2024-11-18 15:50:00|16.62|16.54|16.62|16.54|16.62|16.54|16.57|16.49|177
1731945300000|2024-11-18 15:55:00|16.63|16.55|16.62|16.54|16.67|16.59|16.6|16.52|549
1731945600000|2024-11-18 16:00:00|16.58|16.5|16.57|16.49|16.62|16.54|16.52|16.44|527
1731945900000|2024-11-18 16:05:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|101
1731946200000|2024-11-18 16:10:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|296
1731946500000|2024-11-18 16:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|444
1731946800000|2024-11-18 16:20:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|198
1731947100000|2024-11-18 16:25:00|16.67|16.59|16.67|16.59|16.67|16.59|16.62|16.54|1007
1731947400000|2024-11-18 16:30:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|256
1731947700000|2024-11-18 16:35:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|121
1731948000000|2024-11-18 16:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|30
1731948300000|2024-11-18 16:45:00|16.72|16.64|16.72|16.64|16.77|16.69|16.67|16.59|282
1731948600000|2024-11-18 16:50:00|16.77|16.69|16.77|16.69|16.77|16.69|16.72|16.64|31
1731948900000|2024-11-18 16:55:00|16.72|16.64|16.72|16.64|16.82|16.74|16.72|16.64|17
1731949200000|2024-11-18 17:00:00|16.75|16.67|16.67|16.59|16.77|16.69|16.67|16.59|62
1731949500000|2024-11-18 17:05:00|16.7|16.62|16.72|16.64|16.72|16.64|16.67|16.59|8
1731949800000|2024-11-18 17:10:00|16.67|16.59|16.67|16.59|16.72|16.64|16.67|16.59|20
1731950100000|2024-11-18 17:15:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|14
1731950400000|2024-11-18 17:20:00|16.72|16.64|16.62|16.54|16.72|16.64|16.6|16.52|166
1731950700000|2024-11-18 17:25:00|||||||||96
1731951000000|2024-11-18 17:30:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|51
1731951300000|2024-11-18 17:35:00|||||||||14
1731951600000|2024-11-18 17:40:00|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|22
1731951900000|2024-11-18 17:45:00|16.67|16.59|16.62|16.54|16.67|16.59|16.57|16.49|73
1731952500000|2024-11-18 17:55:00|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|9
1731952800000|2024-11-18 18:00:00|||||||||50
1731953100000|2024-11-18 18:05:00|||||||||2
1731953700000|2024-11-18 18:15:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|30
1731954000000|2024-11-18 18:20:00|16.57|16.49|16.57|16.49|16.57|16.49|16.55|16.47|10
1731954300000|2024-11-18 18:25:00|16.55|16.47|16.57|16.49|16.57|16.49|16.52|16.44|11
1731954600000|2024-11-18 18:30:00|16.52|16.44|16.52|16.44|16.57|16.49|16.52|16.44|48
1731955200000|2024-11-18 18:40:00|16.57|16.49|16.67|16.59|16.67|16.59|16.57|16.49|51
1731955500000|2024-11-18 18:45:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|46
1731955800000|2024-11-18 18:50:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|10
1731956100000|2024-11-18 18:55:00|16.57|16.49|16.57|16.49|16.57|16.49|16.52|16.44|70
1731956700000|2024-11-18 19:05:00|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|1
1731957000000|2024-11-18 19:10:00|16.67|16.59|16.67|16.59|16.67|16.59|16.62|16.54|82
1731957300000|2024-11-18 19:15:00|16.64|16.56|16.67|16.59|16.67|16.59|16.62|16.54|27
1731957600000|2024-11-18 19:20:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|7
1731957900000|2024-11-18 19:25:00|16.72|16.64|16.62|16.54|16.72|16.64|16.62|16.54|17
1731958200000|2024-11-18 19:30:00|16.64|16.56|16.67|16.59|16.67|16.59|16.62|16.54|10
1731958500000|2024-11-18 19:35:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|1
1731958800000|2024-11-18 19:40:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1731960900000|2024-11-18 20:15:00|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|26
1731961800000|2024-11-18 20:30:00|||||||||3
1731962100000|2024-11-18 20:35:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|9
1731962400000|2024-11-18 20:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731962700000|2024-11-18 20:45:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|56
1731963000000|2024-11-18 20:50:00|16.67|16.59|16.77|16.69|16.77|16.69|16.67|16.59|164
1731963300000|2024-11-18 20:55:00|16.72|16.64|16.72|16.64|16.77|16.69|16.67|16.59|70
1731963600000|2024-11-18 21:00:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731975300000|2024-11-19 00:15:00|16.8|16.5|16.83|16.53|16.83|16.58|16.8|16.5|0
1731975600000|2024-11-19 00:20:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1731975900000|2024-11-19 00:25:00|16.85|16.6|16.74|16.66|16.85|16.66|16.74|16.6|0
1731976200000|2024-11-19 00:30:00|16.79|16.71|16.82|16.74|16.82|16.74|16.77|16.69|0
1731978000000|2024-11-19 01:00:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|2
1731978900000|2024-11-19 01:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1731979200000|2024-11-19 01:20:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1731979800000|2024-11-19 01:30:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|3
1731980700000|2024-11-19 01:45:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|1
1731985200000|2024-11-19 03:00:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1731985500000|2024-11-19 03:05:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1731985800000|2024-11-19 03:10:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|3
1731986100000|2024-11-19 03:15:00|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|0
1731990600000|2024-11-19 04:30:00|||||||||1
1731991800000|2024-11-19 04:50:00|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|1
1731992100000|2024-11-19 04:55:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731992400000|2024-11-19 05:00:00|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|0
1731992700000|2024-11-19 05:05:00|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|0
1731993000000|2024-11-19 05:10:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1731993300000|2024-11-19 05:15:00|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|0
1731994800000|2024-11-19 05:40:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731995100000|2024-11-19 05:45:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1731996000000|2024-11-19 06:00:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1731996300000|2024-11-19 06:05:00|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|0
1731999000000|2024-11-19 06:50:00|||||||||4
1731999300000|2024-11-19 06:55:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|6
1731999600000|2024-11-19 07:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1732000500000|2024-11-19 07:15:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|17
1732000800000|2024-11-19 07:20:00|16.68|16.6|16.68|16.6|16.73|16.65|16.68|16.6|15
1732001100000|2024-11-19 07:25:00|16.7|16.62|16.7|16.62|16.7|16.62|16.68|16.6|1
1732001400000|2024-11-19 07:30:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1732001700000|2024-11-19 07:35:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1732002000000|2024-11-19 07:40:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|25
1732002300000|2024-11-19 07:45:00|||||||||9
1732002600000|2024-11-19 07:50:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|50
1732002900000|2024-11-19 07:55:00|||||||||80
1732003200000|2024-11-19 08:00:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|60
1732003500000|2024-11-19 08:05:00|16.68|16.6|16.68|16.6|16.68|16.6|16.6|16.52|464
1732003800000|2024-11-19 08:10:00|16.73|16.65|16.73|16.65|16.78|16.7|16.68|16.6|215
1732004100000|2024-11-19 08:15:00|16.75|16.67|16.68|16.6|16.78|16.7|16.68|16.6|350
1732004400000|2024-11-19 08:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|42
1732004700000|2024-11-19 08:25:00|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|268
1732005000000|2024-11-19 08:30:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|309
1732005300000|2024-11-19 08:35:00|16.8|16.72|17.03|16.95|17.03|16.95|16.78|16.7|156
1732005600000|2024-11-19 08:40:00|16.98|16.9|17.08|17|17.08|17|16.98|16.9|358
1732005900000|2024-11-19 08:45:00|17.05|16.97|16.93|16.85|17.05|16.97|16.93|16.85|547
1732006200000|2024-11-19 08:50:00|16.95|16.87|17.08|17|17.08|17|16.93|16.85|227
1732006500000|2024-11-19 08:55:00|17.03|16.95|17.03|16.95|17.08|17|16.98|16.9|320
1732006800000|2024-11-19 09:00:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|56
1732007100000|2024-11-19 09:05:00|17.03|16.95|16.98|16.9|17.03|16.95|16.98|16.9|104
1732007400000|2024-11-19 09:10:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|153
1732007700000|2024-11-19 09:15:00|17.08|17|17.38|17.3|17.38|17.3|17.08|17|951
1732008000000|2024-11-19 09:20:00|17.33|17.25|17.43|17.35|17.43|17.35|17.33|17.25|953
1732008300000|2024-11-19 09:25:00|17.47|17.39|17.97|17.89|18.07|17.99|17.47|17.39|1040
1732008600000|2024-11-19 09:30:00|18.02|17.94|18.02|17.94|18.32|18.24|17.97|17.89|1281
1732008900000|2024-11-19 09:35:00|17.97|17.89|17.92|17.84|18.02|17.94|17.82|17.74|674
1732009200000|2024-11-19 09:40:00|17.97|17.89|18.12|18.04|18.12|18.04|17.87|17.79|486
1732009500000|2024-11-19 09:45:00|18.1|18.02|18.17|18.09|18.24|18.16|18.07|17.99|442
1732009800000|2024-11-19 09:50:00|18.22|18.14|17.97|17.89|18.22|18.14|17.92|17.84|539
1732010100000|2024-11-19 09:55:00|18.02|17.94|17.92|17.84|18.09|18.01|17.92|17.84|686
1732010400000|2024-11-19 10:00:00|17.87|17.79|17.92|17.84|17.92|17.84|17.72|17.64|559
1732010700000|2024-11-19 10:05:00|17.97|17.89|17.92|17.84|17.97|17.89|17.87|17.79|719
1732011000000|2024-11-19 10:10:00|17.97|17.89|18.02|17.94|18.17|18.09|17.92|17.84|792
1732011300000|2024-11-19 10:15:00|18|17.92|17.72|17.64|18.02|17.94|17.72|17.64|470
1732011600000|2024-11-19 10:20:00|17.77|17.69|17.82|17.74|17.87|17.79|17.77|17.69|201
1732011900000|2024-11-19 10:25:00|17.87|17.79|17.92|17.84|17.92|17.84|17.82|17.74|270
1732012200000|2024-11-19 10:30:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|292
1732012500000|2024-11-19 10:35:00|17.92|17.84|18.02|17.94|18.02|17.94|17.92|17.84|158
1732012800000|2024-11-19 10:40:00|17.97|17.89|17.97|17.89|18.02|17.94|17.97|17.89|324
1732013100000|2024-11-19 10:45:00|18.02|17.94|17.87|17.79|18.02|17.94|17.82|17.74|325
1732013400000|2024-11-19 10:50:00|17.9|17.82|17.97|17.89|17.97|17.89|17.87|17.79|179
1732013700000|2024-11-19 10:55:00|18|17.92|17.92|17.84|18|17.92|17.92|17.84|78
1732014000000|2024-11-19 11:00:00|17.87|17.79|18.02|17.94|18.02|17.94|17.87|17.79|258
1732014300000|2024-11-19 11:05:00|17.97|17.89|17.87|17.79|18.02|17.94|17.87|17.79|286
1732014600000|2024-11-19 11:10:00|17.92|17.84|17.95|17.87|18.02|17.94|17.92|17.84|131
1732014900000|2024-11-19 11:15:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|118
1732015200000|2024-11-19 11:20:00|18.02|17.94|18.02|17.94|18.07|17.99|17.97|17.89|173
1732015500000|2024-11-19 11:25:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|298
1732015800000|2024-11-19 11:30:00|18.15|18.07|18.02|17.94|18.17|18.09|18.02|17.94|358
1732016100000|2024-11-19 11:35:00|18.05|17.97|18.02|17.94|18.07|17.99|18.02|17.94|93
1732016400000|2024-11-19 11:40:00|18.05|17.97|18|17.92|18.07|17.99|18|17.92|100
1732016700000|2024-11-19 11:45:00|18.02|17.94|18.02|17.94|18.02|17.94|17.97|17.89|81
1732017000000|2024-11-19 11:50:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|154
1732017300000|2024-11-19 11:55:00|17.97|17.89|17.92|17.84|18.02|17.94|17.92|17.84|151
1732017600000|2024-11-19 12:00:00|17.87|17.79|17.77|17.69|17.92|17.84|17.77|17.69|342
1732017900000|2024-11-19 12:05:00|17.82|17.74|17.72|17.64|17.82|17.74|17.72|17.64|100
1732018200000|2024-11-19 12:10:00|17.7|17.62|17.73|17.65|17.73|17.65|17.68|17.6|134
1732018500000|2024-11-19 12:15:00|17.68|17.6|17.78|17.7|17.78|17.7|17.68|17.6|431
1732018800000|2024-11-19 12:20:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|181
1732019100000|2024-11-19 12:25:00|17.7|17.62|17.68|17.6|17.73|17.65|17.68|17.6|198
1732019400000|2024-11-19 12:30:00|17.7|17.62|17.88|17.8|17.88|17.8|17.68|17.6|644
1732019700000|2024-11-19 12:35:00|17.91|17.83|17.98|17.9|17.98|17.9|17.88|17.8|250
1732020000000|2024-11-19 12:40:00|17.93|17.85|17.83|17.75|17.93|17.85|17.83|17.75|448
1732020300000|2024-11-19 12:45:00|17.88|17.8|17.83|17.75|17.88|17.8|17.83|17.75|279
1732020600000|2024-11-19 12:50:00|17.88|17.8|17.73|17.65|17.88|17.8|17.7|17.62|436
1732020900000|2024-11-19 12:55:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|149
1732021200000|2024-11-19 13:00:00|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|89
1732021500000|2024-11-19 13:05:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|287
1732021800000|2024-11-19 13:10:00|17.73|17.65|17.83|17.75|17.83|17.75|17.73|17.65|266
1732022100000|2024-11-19 13:15:00|17.88|17.8|17.93|17.85|17.95|17.87|17.88|17.8|145
1732022400000|2024-11-19 13:20:00|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|172
1732022700000|2024-11-19 13:25:00|17.93|17.85|17.93|17.85|17.93|17.85|17.9|17.82|114
1732023000000|2024-11-19 13:30:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|84
1732023300000|2024-11-19 13:35:00|17.98|17.9|17.93|17.85|18.03|17.95|17.88|17.8|142
1732023600000|2024-11-19 13:40:00|17.95|17.87|18.03|17.95|18.08|18|17.93|17.85|346
1732023900000|2024-11-19 13:45:00|17.98|17.9|18.13|18.05|18.13|18.05|17.93|17.85|147
1732024200000|2024-11-19 13:50:00|18.18|18.1|18.33|18.25|18.33|18.25|18.13|18.05|400
1732024500000|2024-11-19 13:55:00|18.28|18.2|18.42|18.34|18.42|18.34|18.23|18.15|396
1732024800000|2024-11-19 14:00:00|18.47|18.39|18.47|18.39|18.52|18.44|18.42|18.34|361
1732025100000|2024-11-19 14:05:00|18.42|18.34|18.13|18.05|18.57|18.49|18.08|18|840
1732025400000|2024-11-19 14:10:00|18.18|18.1|18.13|18.05|18.3|18.22|18.13|18.05|441
1732025700000|2024-11-19 14:15:00|18.18|18.1|18.23|18.15|18.28|18.2|18.18|18.1|642
1732026000000|2024-11-19 14:20:00|18.28|18.2|18.33|18.25|18.33|18.25|18.13|18.05|591
1732026300000|2024-11-19 14:25:00|18.3|18.22|18.23|18.15|18.33|18.25|18.18|18.1|217
1732026600000|2024-11-19 14:30:00|18.18|18.1|18.18|18.1|18.28|18.2|18.08|18|537
1732026900000|2024-11-19 14:35:00|18.23|18.15|18.08|18|18.28|18.2|18.03|17.95|657
1732027200000|2024-11-19 14:40:00|18.1|18.02|17.95|17.87|18.13|18.05|17.93|17.85|349
1732027500000|2024-11-19 14:45:00|17.98|17.9|18.18|18.1|18.28|18.2|17.93|17.85|738
1732027800000|2024-11-19 14:50:00|18.23|18.15|18.43|18.35|18.43|18.35|18.18|18.1|1428
1732028100000|2024-11-19 14:55:00|18.38|18.3|18.38|18.3|18.43|18.35|18.33|18.25|659
1732028400000|2024-11-19 15:00:00|18.35|18.27|18.38|18.3|18.53|18.45|18.28|18.2|981
1732028700000|2024-11-19 15:05:00|18.33|18.25|18.38|18.3|18.43|18.35|18.23|18.15|645
1732029000000|2024-11-19 15:10:00|18.33|18.25|18.33|18.25|18.43|18.35|18.23|18.15|870
1732029300000|2024-11-19 15:15:00|18.38|18.3|18.28|18.2|18.48|18.4|18.23|18.15|745
1732029600000|2024-11-19 15:20:00|18.33|18.25|18.28|18.2|18.38|18.3|18.28|18.2|412
1732029900000|2024-11-19 15:25:00|18.23|18.15|18.18|18.1|18.33|18.25|18.18|18.1|665
1732030200000|2024-11-19 15:30:00|18.13|18.05|18.08|18|18.18|18.1|18.08|18|573
1732030500000|2024-11-19 15:35:00|18.03|17.95|17.93|17.85|18.08|18|17.93|17.85|985
1732030800000|2024-11-19 15:40:00|17.98|17.9|17.98|17.9|18.03|17.95|17.93|17.85|914
1732031100000|2024-11-19 15:45:00|18.01|17.93|17.93|17.85|18.08|18|17.93|17.85|777
1732031400000|2024-11-19 15:50:00|17.98|17.9|18.18|18.1|18.18|18.1|17.93|17.85|752
1732031700000|2024-11-19 15:55:00|18.21|18.13|18.23|18.15|18.23|18.15|18.13|18.05|1399
1732032000000|2024-11-19 16:00:00|18.18|18.1|18.28|18.2|18.43|18.35|18.18|18.1|2282
1732032300000|2024-11-19 16:05:00|18.23|18.15|18.38|18.3|18.38|18.3|18.23|18.15|995
1732032600000|2024-11-19 16:10:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|1472
1732032900000|2024-11-19 16:15:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|949
1732033200000|2024-11-19 16:20:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|1283
1732033500000|2024-11-19 16:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1503
1732033800000|2024-11-19 16:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|891
1732034100000|2024-11-19 16:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|199
1732034400000|2024-11-19 16:40:00|18.25|18.17|18.33|18.25|18.38|18.3|18.25|18.17|588
1732034700000|2024-11-19 16:45:00|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|192
1732035000000|2024-11-19 16:50:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|473
1732035300000|2024-11-19 16:55:00|18.38|18.3|18.38|18.3|18.38|18.3|18.33|18.25|209
1732035600000|2024-11-19 17:00:00|18.43|18.35|18.53|18.45|18.53|18.45|18.43|18.35|228
1732035900000|2024-11-19 17:05:00|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|305
1732036200000|2024-11-19 17:10:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|149
1732036500000|2024-11-19 17:15:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|53
1732036800000|2024-11-19 17:20:00|18.38|18.3|18.53|18.45|18.58|18.5|18.38|18.3|457
1732037100000|2024-11-19 17:25:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|254
1732037400000|2024-11-19 17:30:00|||||||||105
1732037700000|2024-11-19 17:35:00|18.45|18.37|18.38|18.3|18.45|18.37|18.38|18.3|162
1732038000000|2024-11-19 17:40:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|128
1732038300000|2024-11-19 17:45:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|87
1732038600000|2024-11-19 17:50:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|102
1732038900000|2024-11-19 17:55:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|26
1732039200000|2024-11-19 18:00:00|||||||||15
1732039500000|2024-11-19 18:05:00|18.45|18.37|18.38|18.3|18.45|18.37|18.38|18.3|21
1732039800000|2024-11-19 18:10:00|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|284
1732040100000|2024-11-19 18:15:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1732040700000|2024-11-19 18:25:00|||||||||1
1732041000000|2024-11-19 18:30:00|||||||||62
1732041300000|2024-11-19 18:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1732042200000|2024-11-19 18:50:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|19
1732042500000|2024-11-19 18:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|71
1732043100000|2024-11-19 19:05:00|||||||||1
1732043700000|2024-11-19 19:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|73
1732044000000|2024-11-19 19:20:00|||||||||10
1732044300000|2024-11-19 19:25:00|18.23|18.15|18.33|18.25|18.33|18.25|18.23|18.15|10
1732044600000|2024-11-19 19:30:00|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|37
1732044900000|2024-11-19 19:35:00|18.38|18.3|18.38|18.3|18.43|18.35|18.33|18.25|51
1732045200000|2024-11-19 19:40:00|18.4|18.32|18.33|18.25|18.43|18.35|18.33|18.25|9
1732045500000|2024-11-19 19:45:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|31
1732045800000|2024-11-19 19:50:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|31
1732046100000|2024-11-19 19:55:00|18.3|18.22|18.33|18.25|18.38|18.3|18.28|18.2|49
1732046400000|2024-11-19 20:00:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|72
1732046700000|2024-11-19 20:05:00|||||||||18
1732047000000|2024-11-19 20:10:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|63
1732047300000|2024-11-19 20:15:00|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|36
1732047900000|2024-11-19 20:25:00|||||||||28
1732048200000|2024-11-19 20:30:00|||||||||2
1732048500000|2024-11-19 20:35:00|||||||||38
1732048800000|2024-11-19 20:40:00|||||||||9
1732049100000|2024-11-19 20:45:00|18.38|18.3|18.28|18.2|18.38|18.3|18.28|18.2|159
1732049400000|2024-11-19 20:50:00|18.3|18.22|18.38|18.3|18.38|18.3|18.28|18.2|38
1732049700000|2024-11-19 20:55:00|18.33|18.25|18.51|18.26|18.51|18.35|18.33|18.25|119
1732061700000|2024-11-20 00:15:00|18.57|18.27|18.57|18.27|18.59|18.29|18.55|18.25|0
1732062000000|2024-11-20 00:20:00|18.59|18.29|18.52|18.22|18.59|18.29|18.21|18.07|3
1732062300000|2024-11-20 00:25:00|18.54|18.24|18.18|18.1|18.54|18.24|18.18|18.09|4
1732062900000|2024-11-20 00:35:00|18.13|18.05|18.09|17.84|18.13|18.05|18.09|17.84|5
1732063200000|2024-11-20 00:40:00|17.96|17.88|17.93|17.85|18.07|17.88|17.93|17.82|7
1732063500000|2024-11-20 00:45:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732063800000|2024-11-20 00:50:00|17.94|17.86|17.96|17.88|18.07|17.9|17.93|17.82|2
1732064100000|2024-11-20 00:55:00|||||||||1
1732064700000|2024-11-20 01:05:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|1
1732065000000|2024-11-20 01:10:00|||||||||1
1732065300000|2024-11-20 01:15:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|1
1732065900000|2024-11-20 01:25:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|1
1732066200000|2024-11-20 01:30:00|17.99|17.91|17.96|17.88|17.99|17.91|17.94|17.86|4
1732066500000|2024-11-20 01:35:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732066800000|2024-11-20 01:40:00|||||||||2
1732067100000|2024-11-20 01:45:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1732067400000|2024-11-20 01:50:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|1
1732068300000|2024-11-20 02:05:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|1
1732068600000|2024-11-20 02:10:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1732068900000|2024-11-20 02:15:00|18.01|17.93|18.04|17.96|18.06|17.98|18.01|17.93|0
1732069200000|2024-11-20 02:20:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732069800000|2024-11-20 02:30:00|18.06|17.98|18.3|18|18.32|18.07|18.04|17.96|2
1732070100000|2024-11-20 02:35:00|18.25|18.08|18.16|18.08|18.25|18.08|18.16|18.08|0
1732071600000|2024-11-20 03:00:00|18.18|18.1|18.06|17.98|18.22|18.11|18.06|17.97|13
1732071900000|2024-11-20 03:05:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1732072200000|2024-11-20 03:10:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|1
1732072500000|2024-11-20 03:15:00|18.09|18.01|18.06|17.98|18.22|18.01|18.06|17.97|1
1732072800000|2024-11-20 03:20:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1732073700000|2024-11-20 03:35:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1732074000000|2024-11-20 03:40:00|18.23|17.98|18.21|18.13|18.23|18.13|18.16|17.97|3
1732074600000|2024-11-20 03:50:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|5
1732074900000|2024-11-20 03:55:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1732075800000|2024-11-20 04:10:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1732077300000|2024-11-20 04:35:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732078200000|2024-11-20 04:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1732080000000|2024-11-20 05:20:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1732080300000|2024-11-20 05:25:00|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|0
1732081500000|2024-11-20 05:45:00|18.27|18.02|18.26|18.18|18.32|18.18|18.26|18.02|0
1732081800000|2024-11-20 05:50:00|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|0
1732082400000|2024-11-20 06:00:00|18.26|18.18|18.19|18.11|18.26|18.18|18.19|18.11|1
1732083600000|2024-11-20 06:20:00|18.09|18.01|18.07|17.99|18.11|18.03|18.07|17.99|4
1732083900000|2024-11-20 06:25:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1732084200000|2024-11-20 06:30:00|18.04|17.96|18.07|17.99|18.07|17.99|17.99|17.91|10
1732084500000|2024-11-20 06:35:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732084800000|2024-11-20 06:40:00|18.02|17.94|17.99|17.91|18.04|17.96|17.99|17.91|21
1732085100000|2024-11-20 06:45:00|17.97|17.89|17.97|17.89|17.99|17.91|17.94|17.86|0
1732085400000|2024-11-20 06:50:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1732085700000|2024-11-20 06:55:00|||||||||4
1732086000000|2024-11-20 07:00:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|17
1732086300000|2024-11-20 07:05:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|29
1732086600000|2024-11-20 07:10:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|27
1732086900000|2024-11-20 07:15:00|18.09|18.01|18.14|18.06|18.14|18.06|18.09|18.01|4
1732087200000|2024-11-20 07:20:00|18.09|18.01|18.14|18.06|18.14|18.06|18.09|18.01|2
1732087500000|2024-11-20 07:25:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|29
1732087800000|2024-11-20 07:30:00|18.28|18.2|18.28|18.2|18.38|18.3|18.28|18.2|272
1732088100000|2024-11-20 07:35:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|101
1732088400000|2024-11-20 07:40:00|||||||||24
1732088700000|2024-11-20 07:45:00|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|43
1732089000000|2024-11-20 07:50:00|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|205
1732089300000|2024-11-20 07:55:00|18.13|18.05|18.09|18.01|18.13|18.05|18.04|17.96|102
1732089600000|2024-11-20 08:00:00|18.11|18.03|18.04|17.96|18.18|18.1|17.99|17.91|892
1732089900000|2024-11-20 08:05:00|17.99|17.91|18.04|17.96|18.09|18.01|17.99|17.91|359
1732090200000|2024-11-20 08:10:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|111
1732090500000|2024-11-20 08:15:00|18.09|18.01|17.99|17.91|18.09|18.01|17.99|17.91|200
1732090800000|2024-11-20 08:20:00|18.04|17.96|18.04|17.96|18.06|17.98|17.99|17.91|148
1732091100000|2024-11-20 08:25:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|86
1732091400000|2024-11-20 08:30:00|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|316
1732091700000|2024-11-20 08:35:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|171
1732092000000|2024-11-20 08:40:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|336
1732092300000|2024-11-20 08:45:00|18.19|18.11|18.19|18.11|18.19|18.11|18.14|18.06|48
1732092600000|2024-11-20 08:50:00|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|120
1732092900000|2024-11-20 08:55:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|44
1732093200000|2024-11-20 09:00:00|18.24|18.16|18.24|18.16|18.28|18.2|18.24|18.16|339
1732093500000|2024-11-20 09:05:00|18.26|18.18|18.28|18.2|18.28|18.2|18.24|18.16|204
1732093800000|2024-11-20 09:10:00|18.24|18.16|18.14|18.06|18.26|18.18|18.14|18.06|533
1732094100000|2024-11-20 09:15:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|139
1732094400000|2024-11-20 09:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|532
1732094700000|2024-11-20 09:25:00|||||||||74
1732095000000|2024-11-20 09:30:00|18.13|18.05|18.14|18.06|18.14|18.06|18.09|18.01|174
1732095300000|2024-11-20 09:35:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|87
1732095600000|2024-11-20 09:40:00|18.11|18.03|18.04|17.96|18.14|18.06|18.04|17.96|498
1732095900000|2024-11-20 09:45:00|||||||||31
1732096200000|2024-11-20 09:50:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|245
1732096500000|2024-11-20 09:55:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|350
1732096800000|2024-11-20 10:00:00|||||||||32
1732097100000|2024-11-20 10:05:00|||||||||53
1732097400000|2024-11-20 10:10:00|||||||||66
1732097700000|2024-11-20 10:15:00|17.99|17.91|17.99|17.91|18.04|17.96|17.99|17.91|784
1732098000000|2024-11-20 10:20:00|||||||||14
1732098300000|2024-11-20 10:25:00|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|396
1732098600000|2024-11-20 10:30:00|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|184
1732098900000|2024-11-20 10:35:00|||||||||234
1732099200000|2024-11-20 10:40:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|456
1732099500000|2024-11-20 10:45:00|||||||||31
1732099800000|2024-11-20 10:50:00|||||||||47
1732100100000|2024-11-20 10:55:00|17.99|17.91|17.99|17.91|17.99|17.91|17.94|17.86|1091
1732100400000|2024-11-20 11:00:00|18.02|17.94|18.04|17.96|18.04|17.96|17.99|17.91|335
1732100700000|2024-11-20 11:05:00|||||||||90
1732101000000|2024-11-20 11:10:00|||||||||580
1732101300000|2024-11-20 11:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|118
1732101600000|2024-11-20 11:20:00|||||||||28
1732101900000|2024-11-20 11:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|213
1732102200000|2024-11-20 11:30:00|||||||||6
1732102500000|2024-11-20 11:35:00|||||||||32
1732102800000|2024-11-20 11:40:00|||||||||35
1732103100000|2024-11-20 11:45:00|||||||||24
1732103400000|2024-11-20 11:50:00|||||||||36
1732103700000|2024-11-20 11:55:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|477
1732104000000|2024-11-20 12:00:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|145
1732104300000|2024-11-20 12:05:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|206
1732104600000|2024-11-20 12:10:00|||||||||45
1732104900000|2024-11-20 12:15:00|18.04|17.96|18.04|17.96|18.09|18.01|18.04|17.96|137
1732105200000|2024-11-20 12:20:00|||||||||32
1732105500000|2024-11-20 12:25:00|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|100
1732105800000|2024-11-20 12:30:00|18.02|17.94|18|17.92|18.05|17.97|18|17.92|121
1732106100000|2024-11-20 12:35:00|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|131
1732106400000|2024-11-20 12:40:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|145
1732106700000|2024-11-20 12:45:00|||||||||23
1732107000000|2024-11-20 12:50:00|||||||||93
1732107300000|2024-11-20 12:55:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|408
1732107600000|2024-11-20 13:00:00|||||||||8
1732107900000|2024-11-20 13:05:00|18|17.92|18|17.92|18|17.92|18|17.92|145
1732108200000|2024-11-20 13:10:00|||||||||36
1732108500000|2024-11-20 13:15:00|||||||||54
1732108800000|2024-11-20 13:20:00|||||||||42
1732109100000|2024-11-20 13:25:00|||||||||59
1732109400000|2024-11-20 13:30:00|||||||||55
1732109700000|2024-11-20 13:35:00|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|748
1732110000000|2024-11-20 13:40:00|18|17.92|18.04|17.96|18.05|17.97|18|17.92|29
1732110300000|2024-11-20 13:45:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|29
1732110600000|2024-11-20 13:50:00|||||||||43
1732110900000|2024-11-20 13:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|210
1732111200000|2024-11-20 14:00:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|295
1732111500000|2024-11-20 14:05:00|18.09|18.01|18.14|18.06|18.14|18.06|18.09|18.01|352
1732111800000|2024-11-20 14:10:00|||||||||64
1732112100000|2024-11-20 14:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|79
1732112400000|2024-11-20 14:20:00|18.24|18.16|18.44|18.36|18.49|18.41|18.24|18.16|1230
1732112700000|2024-11-20 14:25:00|18.39|18.31|18.29|18.21|18.39|18.31|18.29|18.21|250
1732113000000|2024-11-20 14:30:00|18.26|18.18|18.39|18.31|18.44|18.36|18.24|18.16|789
1732113300000|2024-11-20 14:35:00|18.44|18.36|18.64|18.56|18.68|18.6|18.44|18.36|894
1732113600000|2024-11-20 14:40:00|18.63|18.55|18.59|18.51|18.68|18.6|18.54|18.46|869
1732113900000|2024-11-20 14:45:00|18.64|18.56|18.54|18.46|18.64|18.56|18.49|18.41|619
1732114200000|2024-11-20 14:50:00|18.59|18.51|18.59|18.51|18.63|18.55|18.49|18.41|421
1732114500000|2024-11-20 14:55:00|18.61|18.53|18.69|18.61|18.69|18.61|18.59|18.51|170
1732114800000|2024-11-20 15:00:00|18.68|18.6|18.73|18.65|18.73|18.65|18.59|18.51|574
1732115100000|2024-11-20 15:05:00|18.78|18.7|18.98|18.9|18.98|18.9|18.73|18.65|912
1732115400000|2024-11-20 15:10:00|18.93|18.85|18.88|18.8|19.12|19.04|18.83|18.75|2204
1732115700000|2024-11-20 15:15:00|18.91|18.83|18.69|18.61|18.93|18.85|18.69|18.61|1822
1732116000000|2024-11-20 15:20:00|18.71|18.63|18.54|18.46|18.79|18.71|18.49|18.41|1664
1732116300000|2024-11-20 15:25:00|18.52|18.44|18.69|18.61|18.71|18.63|18.49|18.41|6869
1732116600000|2024-11-20 15:30:00|18.64|18.56|18.44|18.36|18.64|18.56|18.44|18.36|1509
1732116900000|2024-11-20 15:35:00|18.47|18.39|18.4|18.32|18.54|18.46|18.39|18.31|855
1732117200000|2024-11-20 15:40:00|18.42|18.34|18.4|18.32|18.5|18.42|18.4|18.32|895
1732117500000|2024-11-20 15:45:00|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|633
1732117800000|2024-11-20 15:50:00|18.42|18.34|18.45|18.37|18.5|18.42|18.4|18.32|542
1732118100000|2024-11-20 15:55:00|18.4|18.32|18.35|18.27|18.4|18.32|18.3|18.22|1391
1732118400000|2024-11-20 16:00:00|18.4|18.32|18.45|18.37|18.5|18.42|18.35|18.27|340
1732118700000|2024-11-20 16:05:00|18.48|18.4|18.5|18.42|18.55|18.47|18.45|18.37|1197
1732119000000|2024-11-20 16:10:00|18.53|18.45|18.6|18.52|18.65|18.57|18.5|18.42|1348
1732119300000|2024-11-20 16:15:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|1096
1732119600000|2024-11-20 16:20:00|18.55|18.47|18.65|18.57|18.65|18.57|18.55|18.47|1077
1732119900000|2024-11-20 16:25:00|18.69|18.61|18.75|18.67|18.75|18.67|18.69|18.61|1939
1732120200000|2024-11-20 16:30:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|318
1732120500000|2024-11-20 16:35:00|18.75|18.67|18.6|18.52|18.75|18.67|18.55|18.47|776
1732120800000|2024-11-20 16:40:00|18.65|18.57|18.55|18.47|18.65|18.57|18.55|18.47|201
1732121100000|2024-11-20 16:45:00|18.5|18.42|18.45|18.37|18.55|18.47|18.45|18.37|245
1732121400000|2024-11-20 16:50:00|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|345
1732121700000|2024-11-20 16:55:00|18.5|18.42|18.45|18.37|18.5|18.42|18.4|18.32|155
1732122000000|2024-11-20 17:00:00|18.4|18.32|18.5|18.42|18.53|18.45|18.4|18.32|125
1732122300000|2024-11-20 17:05:00|18.53|18.45|18.63|18.55|18.63|18.55|18.5|18.42|25
1732122600000|2024-11-20 17:10:00|18.65|18.57|18.7|18.62|18.75|18.67|18.6|18.52|70
1732122900000|2024-11-20 17:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|27
1732123200000|2024-11-20 17:20:00|18.8|18.72|18.8|18.72|18.8|18.72|18.75|18.67|93
1732123500000|2024-11-20 17:25:00|18.77|18.69|18.6|18.52|18.8|18.72|18.57|18.49|58
1732123800000|2024-11-20 17:30:00|18.57|18.49|18.55|18.47|18.6|18.52|18.5|18.42|80
1732124100000|2024-11-20 17:35:00|18.57|18.49|18.55|18.47|18.57|18.49|18.5|18.42|35
1732124400000|2024-11-20 17:40:00|18.6|18.52|18.7|18.62|18.7|18.62|18.6|18.52|73
1732124700000|2024-11-20 17:45:00|18.67|18.59|18.55|18.47|18.67|18.59|18.55|18.47|14
1732125000000|2024-11-20 17:50:00|18.6|18.52|18.7|18.62|18.7|18.62|18.6|18.52|33
1732125300000|2024-11-20 17:55:00|18.72|18.64|18.75|18.67|18.8|18.72|18.65|18.57|48
1732125600000|2024-11-20 18:00:00|18.72|18.64|18.7|18.62|18.75|18.67|18.65|18.57|13
1732125900000|2024-11-20 18:05:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|20
1732126200000|2024-11-20 18:10:00|18.7|18.62|18.72|18.64|18.72|18.64|18.65|18.57|28
1732126500000|2024-11-20 18:15:00|18.75|18.67|18.8|18.72|18.8|18.72|18.65|18.57|9
1732126800000|2024-11-20 18:20:00|18.85|18.77|18.67|18.59|18.85|18.77|18.67|18.59|49
1732127100000|2024-11-20 18:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|2
1732127400000|2024-11-20 18:30:00|18.72|18.64|18.85|18.77|18.85|18.77|18.7|18.62|37
1732127700000|2024-11-20 18:35:00|18.8|18.72|18.8|18.72|18.85|18.77|18.75|18.67|31
1732128000000|2024-11-20 18:40:00|18.77|18.69|18.82|18.74|18.85|18.77|18.77|18.69|29
1732128300000|2024-11-20 18:45:00|18.85|18.77|18.8|18.72|18.85|18.77|18.77|18.69|41
1732128600000|2024-11-20 18:50:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|8
1732128900000|2024-11-20 18:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|2
1732129200000|2024-11-20 19:00:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|8
1732129500000|2024-11-20 19:05:00|18.72|18.64|18.75|18.67|18.75|18.67|18.7|18.62|4
1732129800000|2024-11-20 19:10:00|18.8|18.72|18.8|18.72|18.8|18.72|18.75|18.67|14
1732130100000|2024-11-20 19:15:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732130400000|2024-11-20 19:20:00|18.77|18.69|18.85|18.77|18.85|18.77|18.75|18.67|30
1732130700000|2024-11-20 19:25:00|18.82|18.74|18.8|18.72|18.85|18.77|18.75|18.67|15
1732131000000|2024-11-20 19:30:00|18.77|18.69|18.75|18.67|18.8|18.72|18.75|18.67|2
1732131300000|2024-11-20 19:35:00|18.77|18.69|18.7|18.62|18.77|18.69|18.7|18.62|6
1732131600000|2024-11-20 19:40:00|18.65|18.57|18.6|18.52|18.67|18.59|18.55|18.47|43
1732131900000|2024-11-20 19:45:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|81
1732132200000|2024-11-20 19:50:00|18.62|18.54|18.6|18.52|18.65|18.57|18.6|18.52|4
1732132500000|2024-11-20 19:55:00|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|0
1732132800000|2024-11-20 20:00:00|18.62|18.54|18.65|18.57|18.7|18.62|18.62|18.54|9
1732133100000|2024-11-20 20:05:00|18.7|18.62|18.7|18.62|18.7|18.62|18.65|18.57|1
1732133400000|2024-11-20 20:10:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|31
1732134000000|2024-11-20 20:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|26
1732134300000|2024-11-20 20:25:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|14
1732134600000|2024-11-20 20:30:00|18.51|18.43|18.41|18.33|18.51|18.43|18.41|18.33|13
1732134900000|2024-11-20 20:35:00|18.46|18.38|18.5|18.42|18.5|18.42|18.43|18.35|84
1732135200000|2024-11-20 20:40:00|18.48|18.4|18.5|18.42|18.55|18.47|18.48|18.4|22
1732135500000|2024-11-20 20:45:00|18.55|18.47|18.51|18.43|18.55|18.47|18.5|18.42|27
1732135800000|2024-11-20 20:50:00|18.5|18.42|18.6|18.52|18.6|18.52|18.5|18.42|109
1732136100000|2024-11-20 20:55:00|18.56|18.48|18.7|18.62|18.79|18.65|18.55|18.47|140
1732136400000|2024-11-20 21:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1732148100000|2024-11-21 00:15:00|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1732148400000|2024-11-21 00:20:00|18.62|18.32|18.6|18.3|18.62|18.32|18.6|18.3|0
1732148700000|2024-11-21 00:25:00|18.62|18.32|18.64|18.34|18.64|18.34|18.57|18.27|0
1732149000000|2024-11-21 00:30:00|18.67|18.37|18.69|18.39|18.69|18.39|18.67|18.37|0
1732149300000|2024-11-21 00:35:00|18.71|18.41|18.74|18.44|18.74|18.44|18.69|18.39|0
1732149600000|2024-11-21 00:40:00|18.71|18.41|18.64|18.34|18.71|18.41|18.64|18.34|0
1732149900000|2024-11-21 00:45:00|18.67|18.37|18.74|18.44|18.74|18.44|18.64|18.34|0
1732150200000|2024-11-21 00:50:00|18.79|18.49|18.76|18.51|18.81|18.51|18.76|18.49|0
1732150500000|2024-11-21 00:55:00|18.81||18.81||18.81||18.81||0
1732150800000|2024-11-21 01:00:00|18.76||18.81||18.81||18.76||0
1732151100000|2024-11-21 01:05:00|18.76||18.81||18.81||18.76||0
1732151400000|2024-11-21 01:10:00|18.76|18.52|18.81|18.51|18.82|18.52|18.76|18.51|0
1732151700000|2024-11-21 01:15:00||18.56||18.51||18.56||18.51|0
1732152900000|2024-11-21 01:35:00||18.56||18.51||18.56||18.51|0
1732153200000|2024-11-21 01:40:00||18.56||18.51||18.56||18.51|0
1732153500000|2024-11-21 01:45:00|18.76||18.81||18.81||18.76||0
1732153800000|2024-11-21 01:50:00||18.56||18.56||18.56||18.56|0
1732154100000|2024-11-21 01:55:00|18.84|18.51|18.81|18.51|18.84|18.56|18.81|18.51|0
1732155900000|2024-11-21 02:25:00||18.56||18.51||18.56||18.51|0
1732156200000|2024-11-21 02:30:00|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|0
1732156800000|2024-11-21 02:40:00|18.77|18.49|18.7|18.62|18.77|18.62|18.63|18.49|0
1732158900000|2024-11-21 03:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1732159200000|2024-11-21 03:20:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1732159500000|2024-11-21 03:25:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1732160400000|2024-11-21 03:40:00|18.69|18.44|18.58|18.5|18.69|18.51|18.58|18.44|0
1732161600000|2024-11-21 04:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732161900000|2024-11-21 04:05:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1732162200000|2024-11-21 04:10:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|0
1732163100000|2024-11-21 04:25:00|18.7|18.45|18.74|18.49|18.75|18.5|18.7|18.45|1
1732163400000|2024-11-21 04:30:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732164900000|2024-11-21 04:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732165500000|2024-11-21 05:05:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|2
1732165800000|2024-11-21 05:10:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732166100000|2024-11-21 05:15:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1732166700000|2024-11-21 05:25:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|7
1732167000000|2024-11-21 05:30:00|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1732167300000|2024-11-21 05:35:00|18.65|18.4|18.67|18.42|18.67|18.42|18.65|18.4|0
1732167600000|2024-11-21 05:40:00|18.69|18.44|18.69|18.44|18.7|18.45|18.67|18.42|0
1732168200000|2024-11-21 05:50:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1732168500000|2024-11-21 05:55:00|18.65|18.4|18.59|18.51|18.65|18.51|18.58|18.4|0
1732169100000|2024-11-21 06:05:00|18.65|18.4|18.59|18.51|18.65|18.51|18.59|18.4|0
1732169400000|2024-11-21 06:10:00|18.65|18.4|18.59|18.51|18.65|18.51|18.59|18.4|1
1732169700000|2024-11-21 06:15:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1732170000000|2024-11-21 06:20:00|18.7|18.45|18.63|18.55|18.7|18.55|18.63|18.45|1
1732170300000|2024-11-21 06:25:00|18.7|18.45|18.59|18.51|18.7|18.55|18.59|18.45|0
1732170600000|2024-11-21 06:30:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|5
1732170900000|2024-11-21 06:35:00|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|3
1732171200000|2024-11-21 06:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732171500000|2024-11-21 06:45:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|1
1732171800000|2024-11-21 06:50:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732172100000|2024-11-21 06:55:00|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|5
1732172400000|2024-11-21 07:00:00|18.53|18.45|18.46|18.38|18.53|18.45|18.46|18.38|23
1732172700000|2024-11-21 07:05:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|27
1732173000000|2024-11-21 07:10:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|20
1732173300000|2024-11-21 07:15:00|18.44|18.36|18.41|18.33|18.46|18.38|18.41|18.33|27
1732173600000|2024-11-21 07:20:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|25
1732173900000|2024-11-21 07:25:00|18.46|18.38|18.81|18.73|18.86|18.78|18.46|18.38|178
1732174200000|2024-11-21 07:30:00|18.78|18.7|18.81|18.73|18.81|18.73|18.71|18.63|86
1732174500000|2024-11-21 07:35:00|18.83|18.75|18.71|18.63|18.95|18.87|18.71|18.63|73
1732174800000|2024-11-21 07:40:00|18.73|18.65|18.66|18.58|18.78|18.7|18.66|18.58|30
1732175100000|2024-11-21 07:45:00|18.63|18.55|18.46|18.38|18.63|18.55|18.42|18.34|225
1732175400000|2024-11-21 07:50:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|40
1732175700000|2024-11-21 07:55:00|18.51|18.43|18.66|18.58|18.66|18.58|18.46|18.38|195
1732176000000|2024-11-21 08:00:00|18.61|18.53|18.66|18.58|18.71|18.63|18.46|18.38|510
1732176300000|2024-11-21 08:05:00|18.71|18.63|18.76|18.68|18.81|18.73|18.61|18.53|359
1732176600000|2024-11-21 08:10:00|18.78|18.7|18.61|18.53|18.78|18.7|18.59|18.51|394
1732176900000|2024-11-21 08:15:00|18.64|18.56|18.71|18.63|18.76|18.68|18.61|18.53|94
1732177200000|2024-11-21 08:20:00|18.68|18.6|18.81|18.73|18.81|18.73|18.61|18.53|253
1732177500000|2024-11-21 08:25:00|18.8|18.72|18.81|18.73|18.86|18.78|18.76|18.68|297
1732177800000|2024-11-21 08:30:00|18.85|18.77|18.85|18.77|18.9|18.82|18.76|18.68|342
1732178100000|2024-11-21 08:35:00|18.81|18.73|18.81|18.73|18.83|18.75|18.78|18.7|658
1732178400000|2024-11-21 08:40:00|18.78|18.7|18.81|18.73|18.81|18.73|18.76|18.68|66
1732178700000|2024-11-21 08:45:00|18.78|18.7|18.67|18.59|18.81|18.73|18.67|18.59|129
1732179000000|2024-11-21 08:50:00|18.69|18.61|18.62|18.54|18.71|18.63|18.61|18.53|138
1732179300000|2024-11-21 08:55:00|18.59|18.51|18.66|18.58|18.66|18.58|18.57|18.49|187
1732179600000|2024-11-21 09:00:00|18.64|18.56|18.71|18.63|18.72|18.64|18.62|18.54|129
1732179900000|2024-11-21 09:05:00|18.69|18.61|18.72|18.64|18.77|18.69|18.62|18.54|110
1732180200000|2024-11-21 09:10:00|18.74|18.66|18.67|18.59|18.77|18.69|18.67|18.59|232
1732180500000|2024-11-21 09:15:00|18.62|18.54|18.77|18.69|18.77|18.69|18.62|18.54|228
1732180800000|2024-11-21 09:20:00|18.74|18.66|18.87|18.79|18.87|18.79|18.72|18.64|489
1732181100000|2024-11-21 09:25:00|18.86|18.78|18.96|18.88|19.01|18.93|18.77|18.69|390
1732181400000|2024-11-21 09:30:00|18.99|18.91|18.96|18.88|19.01|18.93|18.86|18.78|421
1732181700000|2024-11-21 09:35:00|18.99|18.91|19.01|18.93|19.01|18.93|18.96|18.88|152
1732182000000|2024-11-21 09:40:00|18.96|18.88|18.77|18.69|18.96|18.88|18.77|18.69|474
1732182300000|2024-11-21 09:45:00|18.72|18.64|18.67|18.59|18.72|18.64|18.62|18.54|88
1732182600000|2024-11-21 09:50:00|18.71|18.63|18.72|18.64|18.76|18.68|18.71|18.63|66
1732182900000|2024-11-21 09:55:00|18.76|18.68|18.66|18.58|18.76|18.68|18.62|18.54|191
1732183200000|2024-11-21 10:00:00|18.64|18.56|18.71|18.63|18.76|18.68|18.64|18.56|95
1732183500000|2024-11-21 10:05:00|18.69|18.61|18.62|18.54|18.71|18.63|18.61|18.53|169
1732183800000|2024-11-21 10:10:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|196
1732184100000|2024-11-21 10:15:00|||||||||42
1732184400000|2024-11-21 10:20:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|160
1732184700000|2024-11-21 10:25:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|62
1732185000000|2024-11-21 10:30:00|18.76|18.68|18.67|18.59|18.76|18.68|18.67|18.59|201
1732185300000|2024-11-21 10:35:00|18.66|18.58|18.62|18.54|18.67|18.59|18.62|18.54|76
1732185600000|2024-11-21 10:40:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|107
1732185900000|2024-11-21 10:45:00|18.62|18.54|18.62|18.54|18.67|18.59|18.6|18.52|151
1732186200000|2024-11-21 10:50:00|18.61|18.53|18.62|18.54|18.66|18.58|18.61|18.53|76
1732186500000|2024-11-21 10:55:00|18.64|18.56|18.57|18.49|18.69|18.61|18.57|18.49|397
1732186800000|2024-11-21 11:00:00|18.59|18.51|18.56|18.48|18.59|18.51|18.47|18.39|193
1732187100000|2024-11-21 11:05:00|18.54|18.46|18.47|18.39|18.57|18.49|18.42|18.34|123
1732187400000|2024-11-21 11:10:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|163
1732187700000|2024-11-21 11:15:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|72
1732188000000|2024-11-21 11:20:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|70
1732188300000|2024-11-21 11:25:00|||||||||40
1732188600000|2024-11-21 11:30:00|18.37|18.29|18.42|18.34|18.47|18.39|18.37|18.29|183
1732188900000|2024-11-21 11:35:00|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|88
1732189200000|2024-11-21 11:40:00|18.5|18.42|18.42|18.34|18.52|18.44|18.42|18.34|116
1732189500000|2024-11-21 11:45:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|107
1732189800000|2024-11-21 11:50:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|23
1732190100000|2024-11-21 11:55:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|8
1732190400000|2024-11-21 12:00:00|18.42|18.34|18.27|18.19|18.42|18.34|18.27|18.19|95
1732190700000|2024-11-21 12:05:00|||||||||28
1732191000000|2024-11-21 12:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|21
1732191300000|2024-11-21 12:15:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|30
1732191600000|2024-11-21 12:20:00|||||||||8
1732191900000|2024-11-21 12:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|82
1732192200000|2024-11-21 12:30:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|19
1732192500000|2024-11-21 12:35:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|151
1732192800000|2024-11-21 12:40:00|18.3|18.22|18.27|18.19|18.32|18.24|18.27|18.19|107
1732193100000|2024-11-21 12:45:00|18.32|18.24|18.42|18.34|18.42|18.34|18.32|18.24|107
1732193400000|2024-11-21 12:50:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|51
1732193700000|2024-11-21 12:55:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|276
1732194000000|2024-11-21 13:00:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|25
1732194300000|2024-11-21 13:05:00|||||||||5
1732194600000|2024-11-21 13:10:00|18.37|18.29|18.37|18.29|18.37|18.29|18.32|18.24|346
1732194900000|2024-11-21 13:15:00|18.32|18.24|18.23|18.15|18.32|18.24|18.23|18.15|519
1732195200000|2024-11-21 13:20:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|34
1732195500000|2024-11-21 13:25:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|49
1732195800000|2024-11-21 13:30:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|52
1732196100000|2024-11-21 13:35:00|18.23|18.15|18.2|18.12|18.23|18.15|18.18|18.1|105
1732196400000|2024-11-21 13:40:00|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|101
1732196700000|2024-11-21 13:45:00|18.28|18.2|18.28|18.2|18.33|18.25|18.23|18.15|219
1732197000000|2024-11-21 13:50:00|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|17
1732197300000|2024-11-21 13:55:00|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|101
1732197600000|2024-11-21 14:00:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|194
1732197900000|2024-11-21 14:05:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|61
1732198200000|2024-11-21 14:10:00|||||||||35
1732198500000|2024-11-21 14:15:00|18.24|18.16|18.24|18.16|18.24|18.16|18.19|18.11|272
1732198800000|2024-11-21 14:20:00|18.19|18.11|18.09|18.01|18.19|18.11|18.09|18.01|180
1732199100000|2024-11-21 14:25:00|18.14|18.06|18.21|18.13|18.24|18.16|18.14|18.06|348
1732199400000|2024-11-21 14:30:00|18.24|18.16|18.34|18.26|18.39|18.31|18.14|18.06|631
1732199700000|2024-11-21 14:35:00|18.36|18.28|18.58|18.5|18.68|18.6|18.36|18.28|570
1732200000000|2024-11-21 14:40:00|18.6|18.52|18.38|18.3|18.63|18.55|18.38|18.3|683
1732200300000|2024-11-21 14:45:00|18.36|18.28|18.24|18.16|18.43|18.35|18.24|18.16|650
1732200600000|2024-11-21 14:50:00|18.28|18.2|18.43|18.35|18.48|18.4|18.24|18.16|487
1732200900000|2024-11-21 14:55:00|18.48|18.4|18.43|18.35|18.53|18.45|18.38|18.3|446
1732201200000|2024-11-21 15:00:00|18.38|18.3|18.58|18.5|18.6|18.52|18.38|18.3|239
1732201500000|2024-11-21 15:05:00|18.53|18.45|18.53|18.45|18.63|18.55|18.48|18.4|387
1732201800000|2024-11-21 15:10:00|18.48|18.4|18.33|18.25|18.53|18.45|18.28|18.2|207
1732202100000|2024-11-21 15:15:00|18.28|18.2|18.33|18.25|18.33|18.25|18.24|18.16|218
1732202400000|2024-11-21 15:20:00|18.28|18.2|18.48|18.4|18.53|18.45|18.28|18.2|216
1732202700000|2024-11-21 15:25:00|18.43|18.35|18.6|18.52|18.63|18.55|18.43|18.35|455
1732203000000|2024-11-21 15:30:00|18.58|18.5|18.58|18.5|18.68|18.6|18.53|18.45|349
1732203300000|2024-11-21 15:35:00|18.55|18.47|18.58|18.5|18.63|18.55|18.43|18.35|179
1732203600000|2024-11-21 15:40:00|18.53|18.45|18.53|18.45|18.63|18.55|18.43|18.35|221
1732203900000|2024-11-21 15:45:00|18.48|18.4|18.44|18.36|18.53|18.45|18.39|18.31|241
1732204200000|2024-11-21 15:50:00|18.48|18.4|18.34|18.26|18.48|18.4|18.34|18.26|337
1732204500000|2024-11-21 15:55:00|18.29|18.21|18.24|18.16|18.31|18.23|18.24|18.16|152
1732204800000|2024-11-21 16:00:00|18.19|18.11|18.33|18.25|18.38|18.3|18.19|18.11|900
1732205100000|2024-11-21 16:05:00|18.35|18.27|18.43|18.35|18.43|18.35|18.28|18.2|435
1732205400000|2024-11-21 16:10:00|18.48|18.4|18.33|18.25|18.48|18.4|18.29|18.21|321
1732205700000|2024-11-21 16:15:00|18.29|18.21|18.39|18.31|18.39|18.31|18.29|18.21|446
1732206000000|2024-11-21 16:20:00|18.38|18.3|18.29|18.21|18.38|18.3|18.29|18.21|704
1732206300000|2024-11-21 16:25:00|18.27|18.19|18.24|18.16|18.34|18.26|18.22|18.14|858
1732206600000|2024-11-21 16:30:00|18.25|18.17|18.19|18.11|18.25|18.17|18.15|18.07|513
1732206900000|2024-11-21 16:35:00|18.22|18.14|18.39|18.31|18.39|18.31|18.2|18.12|241
1732207200000|2024-11-21 16:40:00|18.37|18.29|18.29|18.21|18.39|18.31|18.29|18.21|40
1732207500000|2024-11-21 16:45:00|18.32|18.24|18.49|18.41|18.54|18.46|18.3|18.22|115
1732207800000|2024-11-21 16:50:00|18.44|18.36|18.44|18.36|18.52|18.44|18.44|18.36|28
1732208100000|2024-11-21 16:55:00|18.47|18.39|18.39|18.31|18.49|18.41|18.39|18.31|43
1732208400000|2024-11-21 17:00:00|18.44|18.36|18.49|18.41|18.52|18.44|18.39|18.31|52
1732208700000|2024-11-21 17:05:00|18.52|18.44|18.44|18.36|18.52|18.44|18.44|18.36|31
1732209000000|2024-11-21 17:10:00|18.42|18.34|18.39|18.31|18.49|18.41|18.34|18.26|73
1732209300000|2024-11-21 17:15:00|18.42|18.34|18.34|18.26|18.42|18.34|18.34|18.26|4
1732209600000|2024-11-21 17:20:00|18.39|18.31|18.29|18.21|18.39|18.31|18.29|18.21|7
1732209900000|2024-11-21 17:25:00|18.32|18.24|18.34|18.26|18.39|18.31|18.29|18.21|30
1732210200000|2024-11-21 17:30:00|18.32|18.24|18.29|18.21|18.34|18.26|18.27|18.19|32
1732210500000|2024-11-21 17:35:00|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|12
1732210800000|2024-11-21 17:40:00|18.32|18.24|18.24|18.16|18.34|18.26|18.24|18.16|20
1732211100000|2024-11-21 17:45:00|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|14
1732211400000|2024-11-21 17:50:00|18.27|18.19|18.24|18.16|18.29|18.21|18.19|18.11|14
1732211700000|2024-11-21 17:55:00|||||||||1
1732212000000|2024-11-21 18:00:00|18.27|18.19|18.27|18.19|18.29|18.21|18.24|18.16|4
1732212300000|2024-11-21 18:05:00|18.24|18.16|18.24|18.16|18.29|18.21|18.24|18.16|29
1732212600000|2024-11-21 18:10:00|18.27|18.19|18.27|18.19|18.29|18.21|18.24|18.16|63
1732212900000|2024-11-21 18:15:00|18.29|18.21|18.29|18.21|18.32|18.24|18.27|18.19|12
1732213200000|2024-11-21 18:20:00|18.24|18.16|18.24|18.16|18.29|18.21|18.24|18.16|12
1732213500000|2024-11-21 18:25:00|18.22|18.14|18.29|18.21|18.34|18.26|18.19|18.11|135
1732213800000|2024-11-21 18:30:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|40
1732214100000|2024-11-21 18:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|11
1732214400000|2024-11-21 18:40:00|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|2
1732214700000|2024-11-21 18:45:00|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|2
1732215000000|2024-11-21 18:50:00|18.37|18.29|18.34|18.26|18.39|18.31|18.32|18.24|21
1732215300000|2024-11-21 18:55:00|18.32|18.24|18.3|18.22|18.34|18.26|18.29|18.21|16
1732215600000|2024-11-21 19:00:00|18.29|18.21|18.3|18.22|18.3|18.22|18.27|18.19|0
1732215900000|2024-11-21 19:05:00|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|4
1732216200000|2024-11-21 19:10:00|18.35|18.27|18.35|18.27|18.39|18.31|18.34|18.26|15
1732216500000|2024-11-21 19:15:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|7
1732216800000|2024-11-21 19:20:00|18.37|18.29|18.24|18.16|18.39|18.31|18.24|18.16|8
1732217100000|2024-11-21 19:25:00|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|1
1732217400000|2024-11-21 19:30:00|18.24|18.16|18.3|18.22|18.3|18.22|18.24|18.16|4
1732217700000|2024-11-21 19:35:00|18.34|18.26|18.25|18.17|18.34|18.26|18.25|18.17|6
1732218000000|2024-11-21 19:40:00|18.27|18.19|18.29|18.21|18.3|18.22|18.25|18.17|0
1732218300000|2024-11-21 19:45:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1732218600000|2024-11-21 19:50:00|18.3|18.22|18.3|18.22|18.34|18.26|18.3|18.22|10
1732218900000|2024-11-21 19:55:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1732219200000|2024-11-21 20:00:00|18.29|18.21|18.29|18.21|18.29|18.21|18.25|18.17|9
1732219500000|2024-11-21 20:05:00|18.3|18.22|18.29|18.21|18.3|18.22|18.27|18.19|0
1732219800000|2024-11-21 20:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732220100000|2024-11-21 20:15:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1732220700000|2024-11-21 20:25:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732221000000|2024-11-21 20:30:00|||||||||1
1732221300000|2024-11-21 20:35:00|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|40
1732221600000|2024-11-21 20:40:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|2
1732221900000|2024-11-21 20:45:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|110
1732222200000|2024-11-21 20:50:00|18.24|18.16|18.22|18.14|18.25|18.17|18.2|18.12|23
1732222500000|2024-11-21 20:55:00|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|37
1732234500000|2024-11-22 00:15:00|18.47|18.17|18.46|18.16|18.47|18.17|18.46|18.16|0
1732234800000|2024-11-22 00:20:00|18.49|18.19|18.53|18.23|18.53|18.23|18.46|18.16|0
1732235400000|2024-11-22 00:30:00|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1732235700000|2024-11-22 00:35:00|18.53|18.23|18.55|18.25|18.55|18.25|18.53|18.23|0
1732236000000|2024-11-22 00:40:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1732236300000|2024-11-22 00:45:00|18.58|18.33|18.54|18.29|18.58|18.35|18.43|18.23|1
1732236600000|2024-11-22 00:50:00|18.43|18.35|18.56|18.31|18.56|18.35|18.43|18.26|9
1732237500000|2024-11-22 01:05:00|18.57|18.32|18.54|18.29|18.59|18.47|18.5|18.29|1
1732239000000|2024-11-22 01:30:00|18.43|18.35|18.54|18.29|18.54|18.35|18.43|18.29|0
1732239900000|2024-11-22 01:45:00|18.55|18.3|18.54|18.29|18.55|18.3|18.54|18.29|0
1732241100000|2024-11-22 02:05:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1732243500000|2024-11-22 02:45:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1732244400000|2024-11-22 03:00:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1732244700000|2024-11-22 03:05:00|18.6|18.35|18.58|18.33|18.6|18.35|18.58|18.33|0
1732245000000|2024-11-22 03:10:00|18.6|18.35|18.6|18.3|18.6|18.35|18.6|18.3|0
1732246500000|2024-11-22 03:35:00||18.35||18.3||18.35||18.3|0
1732246800000|2024-11-22 03:40:00|18.62|18.35|18.63|18.38|18.63|18.38|18.62|18.35|0
1732247100000|2024-11-22 03:45:00|18.6|18.35|18.6|18.35|18.63|18.38|18.6|18.35|0
1732248000000|2024-11-22 04:00:00|18.61|18.31|18.6|18.3|18.61|18.31|18.56|18.3|0
1732248300000|2024-11-22 04:05:00||18.35||18.35||18.35||18.3|0
1732248600000|2024-11-22 04:10:00||18.3||18.35||18.35||18.3|0
1732248900000|2024-11-22 04:15:00|18.61|18.3|18.61|18.31|18.61|18.31|18.61|18.3|0
1732249200000|2024-11-22 04:20:00|18.56||18.61||18.61||18.56||0
1732252500000|2024-11-22 05:15:00|18.6|18.35|18.6|18.35|18.63|18.35|18.6|18.33|0
1732253100000|2024-11-22 05:25:00|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1732254300000|2024-11-22 05:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732255200000|2024-11-22 06:00:00|18.58|18.33|18.58|18.33|18.58|18.44|18.52|18.31|0
1732255500000|2024-11-22 06:05:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1732256100000|2024-11-22 06:15:00|18.53|18.28|18.58|18.33|18.58|18.33|18.53|18.28|0
1732256400000|2024-11-22 06:20:00|18.55|18.3|18.53|18.28|18.55|18.39|18.47|18.28|0
1732256700000|2024-11-22 06:25:00|18.47|18.39|18.47|18.39|18.53|18.39|18.47|18.28|0
1732257300000|2024-11-22 06:35:00|18.48|18.4|18.58|18.33|18.58|18.4|18.48|18.33|6
1732258200000|2024-11-22 06:50:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732258500000|2024-11-22 06:55:00|18.54|18.46|18.52|18.44|18.59|18.46|18.52|18.33|0
1732258800000|2024-11-22 07:00:00|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|5
1732259100000|2024-11-22 07:05:00|||||||||16
1732259400000|2024-11-22 07:10:00|18.35|18.27|18.33|18.25|18.35|18.27|18.31|18.23|39
1732259700000|2024-11-22 07:15:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|24
1732260000000|2024-11-22 07:20:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|7
1732260300000|2024-11-22 07:25:00|18.33|18.25|18.35|18.27|18.35|18.27|18.31|18.23|1
1732260600000|2024-11-22 07:30:00|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|95
1732260900000|2024-11-22 07:35:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|31
1732261200000|2024-11-22 07:40:00|18.23|18.15|18.26|18.18|18.26|18.18|18.21|18.13|24
1732261500000|2024-11-22 07:45:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|107
1732261800000|2024-11-22 07:50:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|6
1732262100000|2024-11-22 07:55:00|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|5
1732262400000|2024-11-22 08:00:00|18.12|18.04|18.11|18.03|18.12|18.04|18.06|17.98|98
1732262700000|2024-11-22 08:05:00|18.07|17.99|18.06|17.98|18.11|18.03|18.02|17.94|97
1732263000000|2024-11-22 08:10:00|18.02|17.94|18.11|18.03|18.11|18.03|18.02|17.94|204
1732263300000|2024-11-22 08:15:00|18.16|18.08|18.16|18.08|18.18|18.1|18.11|18.03|105
1732263600000|2024-11-22 08:20:00|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|9
1732263900000|2024-11-22 08:25:00|18.14|18.06|18.16|18.08|18.21|18.13|18.12|18.04|163
1732264200000|2024-11-22 08:30:00|18.19|18.11|18.07|17.99|18.21|18.13|18.07|17.99|126
1732264500000|2024-11-22 08:35:00|18.12|18.04|18.07|17.99|18.12|18.04|18.02|17.94|63
1732264800000|2024-11-22 08:40:00|||||||||3
1732265100000|2024-11-22 08:45:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|71
1732265400000|2024-11-22 08:50:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|6
1732265700000|2024-11-22 08:55:00|18.1|18.02|18.07|17.99|18.12|18.04|18.07|17.99|31
1732266000000|2024-11-22 09:00:00|18.1|18.02|18.12|18.04|18.22|18.14|18.1|18.02|268
1732266300000|2024-11-22 09:05:00|18.07|17.99|18.17|18.09|18.22|18.14|18.07|17.99|652
1732266600000|2024-11-22 09:10:00|18.2|18.12|18.17|18.09|18.22|18.14|18.17|18.09|175
1732266900000|2024-11-22 09:15:00|18.2|18.12|18.27|18.19|18.27|18.19|18.17|18.09|315
1732267200000|2024-11-22 09:20:00|18.31|18.23|18.32|18.24|18.34|18.26|18.22|18.14|502
1732267500000|2024-11-22 09:25:00|18.36|18.28|18.46|18.38|18.51|18.43|18.36|18.28|147
1732267800000|2024-11-22 09:30:00|18.51|18.43|18.51|18.43|18.56|18.48|18.46|18.38|91
1732268100000|2024-11-22 09:35:00|18.48|18.4|18.51|18.43|18.56|18.48|18.48|18.4|88
1732268400000|2024-11-22 09:40:00|18.53|18.45|18.41|18.33|18.56|18.48|18.37|18.29|180
1732268700000|2024-11-22 09:45:00|18.37|18.29|18.32|18.24|18.44|18.36|18.32|18.24|101
1732269000000|2024-11-22 09:50:00|18.34|18.26|18.27|18.19|18.36|18.28|18.27|18.19|33
1732269300000|2024-11-22 09:55:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|10
1732269600000|2024-11-22 10:00:00|18.31|18.23|18.32|18.24|18.36|18.28|18.27|18.19|54
1732269900000|2024-11-22 10:05:00|18.34|18.26|18.41|18.33|18.41|18.33|18.32|18.24|39
1732270200000|2024-11-22 10:10:00|18.42|18.34|18.37|18.29|18.46|18.38|18.37|18.29|113
1732270500000|2024-11-22 10:15:00|18.39|18.31|18.37|18.29|18.41|18.33|18.36|18.28|5
1732270800000|2024-11-22 10:20:00|18.36|18.28|18.41|18.33|18.41|18.33|18.36|18.28|66
1732271100000|2024-11-22 10:25:00|18.42|18.34|18.37|18.29|18.42|18.34|18.36|18.28|110
1732271400000|2024-11-22 10:30:00|18.41|18.33|18.32|18.24|18.41|18.33|18.32|18.24|29
1732271700000|2024-11-22 10:35:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|27
1732272000000|2024-11-22 10:40:00|18.36|18.28|18.32|18.24|18.37|18.29|18.32|18.24|41
1732272300000|2024-11-22 10:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.32|18.24|34
1732272600000|2024-11-22 10:50:00|18.37|18.29|18.32|18.24|18.37|18.29|18.27|18.19|95
1732272900000|2024-11-22 10:55:00|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|372
1732273200000|2024-11-22 11:00:00|18.36|18.28|18.34|18.26|18.37|18.29|18.32|18.24|90
1732273500000|2024-11-22 11:05:00|18.36|18.28|18.34|18.26|18.37|18.29|18.32|18.24|24
1732273800000|2024-11-22 11:10:00|18.32|18.24|18.46|18.38|18.46|18.38|18.32|18.24|39
1732274100000|2024-11-22 11:15:00|18.47|18.39|18.46|18.38|18.51|18.43|18.42|18.34|80
1732274400000|2024-11-22 11:20:00|18.47|18.39|18.46|18.38|18.51|18.43|18.46|18.38|26
1732274700000|2024-11-22 11:25:00|18.42|18.34|18.46|18.38|18.46|18.38|18.41|18.33|72
1732275000000|2024-11-22 11:30:00|18.44|18.36|18.42|18.34|18.46|18.38|18.41|18.33|137
1732275300000|2024-11-22 11:35:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|9
1732275600000|2024-11-22 11:40:00|18.46|18.38|18.42|18.34|18.46|18.38|18.37|18.29|173
1732275900000|2024-11-22 11:45:00|18.46|18.38|18.42|18.34|18.46|18.38|18.39|18.31|24
1732276200000|2024-11-22 11:50:00|18.37|18.29|18.32|18.24|18.37|18.29|18.29|18.21|37
1732276500000|2024-11-22 11:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|83
1732276800000|2024-11-22 12:00:00|18.24|18.16|18.27|18.19|18.27|18.19|18.17|18.09|101
1732277100000|2024-11-22 12:05:00|||||||||40
1732277400000|2024-11-22 12:10:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|11
1732277700000|2024-11-22 12:15:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|782
1732278000000|2024-11-22 12:20:00|18.13|18.05|18.13|18.05|18.17|18.09|18.1|18.02|144
1732278300000|2024-11-22 12:25:00|18.12|18.04|18.12|18.04|18.12|18.04|18.08|18|65
1732278600000|2024-11-22 12:30:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|95
1732278900000|2024-11-22 12:35:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|8
1732279200000|2024-11-22 12:40:00|18.14|18.06|18.13|18.05|18.17|18.09|18.12|18.04|19
1732279500000|2024-11-22 12:45:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|9
1732279800000|2024-11-22 12:50:00|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|20
1732280100000|2024-11-22 12:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.08|18|179
1732280400000|2024-11-22 13:00:00|18.12|18.04|18.13|18.05|18.13|18.05|18.08|18|81
1732280700000|2024-11-22 13:05:00|||||||||8
1732281000000|2024-11-22 13:10:00|18.1|18.02|18.08|18|18.13|18.05|18.08|18|276
1732281300000|2024-11-22 13:15:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|17
1732281600000|2024-11-22 13:20:00|18.03|17.95|18.07|17.99|18.08|18|18.03|17.95|102
1732281900000|2024-11-22 13:25:00|18.08|18|18.03|17.95|18.08|18|18.03|17.95|75
1732282200000|2024-11-22 13:30:00|18.07|17.99|18.07|17.99|18.08|18|18.03|17.95|75
1732282500000|2024-11-22 13:35:00|18.08|18|18.03|17.95|18.08|18|18.03|17.95|222
1732282800000|2024-11-22 13:40:00|18.04|17.96|18.08|18|18.08|18|18.04|17.96|231
1732283100000|2024-11-22 13:45:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|40
1732283400000|2024-11-22 13:50:00|18.04|17.96|18.08|18|18.08|18|18.03|17.95|100
1732283700000|2024-11-22 13:55:00|||||||||10
1732284000000|2024-11-22 14:00:00|18.12|18.04|18.13|18.05|18.17|18.09|18.12|18.04|288
1732284300000|2024-11-22 14:05:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|222
1732284600000|2024-11-22 14:10:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|23
1732284900000|2024-11-22 14:15:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|59
1732285200000|2024-11-22 14:20:00|||||||||12
1732285500000|2024-11-22 14:25:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|50
1732285800000|2024-11-22 14:30:00|18.03|17.95|17.89|17.81|18.03|17.95|17.89|17.81|273
1732286100000|2024-11-22 14:35:00|17.91|17.83|17.89|17.81|17.98|17.9|17.89|17.81|286
1732286400000|2024-11-22 14:40:00|17.93|17.85|17.93|17.85|17.98|17.9|17.93|17.85|142
1732286700000|2024-11-22 14:45:00|17.94|17.86|17.93|17.85|17.94|17.86|17.84|17.76|148
1732287000000|2024-11-22 14:50:00|17.94|17.86|17.89|17.81|18.01|17.93|17.89|17.81|112
1732287300000|2024-11-22 14:55:00|17.91|17.83|17.88|17.8|17.93|17.85|17.86|17.78|152
1732287600000|2024-11-22 15:00:00|17.89|17.81|17.89|17.81|17.93|17.85|17.83|17.75|101
1732287900000|2024-11-22 15:05:00|17.93|17.85|17.93|17.85|17.98|17.9|17.84|17.76|190
1732288200000|2024-11-22 15:10:00|17.95|17.87|17.93|17.85|18.03|17.95|17.88|17.8|374
1732288500000|2024-11-22 15:15:00|17.95|17.87|17.93|17.85|17.95|17.87|17.88|17.8|43
1732288800000|2024-11-22 15:20:00|17.9|17.82|17.98|17.9|18.03|17.95|17.88|17.8|47
1732289100000|2024-11-22 15:25:00|17.93|17.85|18.08|18|18.13|18.05|17.93|17.85|73
1732289400000|2024-11-22 15:30:00|18.03|17.95|17.93|17.85|18.03|17.95|17.93|17.85|172
1732289700000|2024-11-22 15:35:00|17.9|17.82|17.84|17.76|17.93|17.85|17.83|17.75|151
1732290000000|2024-11-22 15:40:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|100
1732290300000|2024-11-22 15:45:00|17.88|17.8|17.88|17.8|17.89|17.81|17.84|17.76|133
1732290600000|2024-11-22 15:50:00|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|103
1732290900000|2024-11-22 15:55:00|17.86|17.78|17.83|17.75|17.88|17.8|17.83|17.75|146
1732291200000|2024-11-22 16:00:00|17.79|17.71|17.88|17.8|17.89|17.81|17.78|17.7|101
1732291500000|2024-11-22 16:05:00|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|293
1732291800000|2024-11-22 16:10:00|17.93|17.85|17.89|17.81|17.93|17.85|17.88|17.8|916
1732292100000|2024-11-22 16:15:00|17.88|17.8|17.89|17.81|17.93|17.85|17.84|17.76|448
1732292400000|2024-11-22 16:20:00|17.91|17.83|17.89|17.81|17.94|17.86|17.84|17.76|264
1732292700000|2024-11-22 16:25:00|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|951
1732293000000|2024-11-22 16:30:00|17.89|17.81|17.89|17.81|17.89|17.81|17.84|17.76|421
1732293300000|2024-11-22 16:35:00|17.88|17.8|17.79|17.71|17.88|17.8|17.79|17.71|82
1732293600000|2024-11-22 16:40:00|17.8|17.72|17.84|17.76|17.84|17.76|17.79|17.71|23
1732293900000|2024-11-22 16:45:00|17.8|17.72|17.79|17.71|17.84|17.76|17.79|17.71|8
1732294200000|2024-11-22 16:50:00|17.8|17.72|17.69|17.61|17.8|17.72|17.69|17.61|419
1732294500000|2024-11-22 16:55:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|100
1732294800000|2024-11-22 17:00:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|27
1732295100000|2024-11-22 17:05:00|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|42
1732295400000|2024-11-22 17:10:00|17.68|17.6|17.69|17.61|17.69|17.61|17.63|17.55|226
1732296000000|2024-11-22 17:20:00|||||||||3
1732296300000|2024-11-22 17:25:00|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|9
1732296600000|2024-11-22 17:30:00|17.69|17.61|17.74|17.66|17.79|17.71|17.69|17.61|84
1732296900000|2024-11-22 17:35:00|17.79|17.71|17.76|17.68|17.79|17.71|17.74|17.66|12
1732297200000|2024-11-22 17:40:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|8
1732297500000|2024-11-22 17:45:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|71
1732298100000|2024-11-22 17:55:00|||||||||7
1732298400000|2024-11-22 18:00:00|||||||||6
1732298700000|2024-11-22 18:05:00|||||||||18
1732299000000|2024-11-22 18:10:00|17.64|17.56|17.67|17.59|17.69|17.61|17.64|17.56|76
1732299300000|2024-11-22 18:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732299600000|2024-11-22 18:20:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1732300200000|2024-11-22 18:30:00|17.67|17.59|17.69|17.61|17.69|17.61|17.65|17.57|54
1732300500000|2024-11-22 18:35:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|33
1732301100000|2024-11-22 18:45:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|5
1732301400000|2024-11-22 18:50:00|17.7|17.62|17.69|17.61|17.74|17.66|17.69|17.61|15
1732301700000|2024-11-22 18:55:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|14
1732302000000|2024-11-22 19:00:00|||||||||5
1732302300000|2024-11-22 19:05:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|64
1732302600000|2024-11-22 19:10:00|17.67|17.59|17.69|17.61|17.69|17.61|17.64|17.56|57
1732302900000|2024-11-22 19:15:00|17.65|17.57|17.65|17.57|17.74|17.66|17.65|17.57|282
1732303200000|2024-11-22 19:20:00|17.67|17.59|17.65|17.57|17.67|17.59|17.64|17.56|0
1732303500000|2024-11-22 19:25:00|17.67|17.59|17.64|17.56|17.69|17.61|17.64|17.56|15
1732304100000|2024-11-22 19:35:00|17.65|17.57|17.55|17.47|17.65|17.57|17.55|17.47|111
1732304400000|2024-11-22 19:40:00|17.6|17.52|17.55|17.47|17.6|17.52|17.55|17.47|69
1732305000000|2024-11-22 19:50:00|17.5|17.42|17.55|17.47|17.55|17.47|17.5|17.42|48
1732305300000|2024-11-22 19:55:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|26
1732305600000|2024-11-22 20:00:00|17.57|17.49|17.65|17.57|17.7|17.62|17.57|17.49|9
1732305900000|2024-11-22 20:05:00|17.61|17.53|17.65|17.57|17.65|17.57|17.6|17.52|0
1732306200000|2024-11-22 20:10:00|17.62|17.54|17.7|17.62|17.7|17.62|17.62|17.54|14
1732306500000|2024-11-22 20:15:00|17.67|17.59|17.6|17.52|17.7|17.62|17.6|17.52|6
1732306800000|2024-11-22 20:20:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|1
1732307100000|2024-11-22 20:25:00|17.65|17.57|17.6|17.52|17.7|17.62|17.6|17.52|56
1732307400000|2024-11-22 20:30:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|21
1732307700000|2024-11-22 20:35:00|||||||||1
1732308000000|2024-11-22 20:40:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|26
1732308300000|2024-11-22 20:45:00|17.53|17.45|17.55|17.47|17.55|17.47|17.5|17.42|123
1732308600000|2024-11-22 20:50:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|34
1732308900000|2024-11-22 20:55:00|17.48|17.4|17.49|17.41|17.54|17.46|17.46|17.38|6
1732493700000|2024-11-25 00:15:00|17.8|17.5|17.79|17.49|17.8|17.5|17.76|17.46|142
1732494000000|2024-11-25 00:20:00|17.78|17.48|17.75|17.45|17.78|17.5|17.54|17.44|1
1732494300000|2024-11-25 00:25:00|17.77|17.52|17.79|17.49|17.79|17.52|17.77|17.49|0
1732494600000|2024-11-25 00:30:00|17.59|17.51|17.76|17.46|17.79|17.51|17.54|17.46|3
1732494900000|2024-11-25 00:35:00|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1732495200000|2024-11-25 00:40:00|17.73|17.43|17.46|17.38|17.73|17.43|17.42|17.34|6
1732495500000|2024-11-25 00:45:00|17.44|17.36|17.44|17.36|17.46|17.38|17.44|17.36|0
1732495800000|2024-11-25 00:50:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1732496100000|2024-11-25 00:55:00|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|4
1732496400000|2024-11-25 01:00:00|17.43|17.35|17.43|17.35|17.45|17.37|17.42|17.34|6
1732496700000|2024-11-25 01:05:00|17.42|17.34|17.42|17.34|17.43|17.35|17.41|17.33|24
1732497000000|2024-11-25 01:10:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|10
1732497300000|2024-11-25 01:15:00|17.34|17.26|17.27|17.19|17.34|17.26|17.27|17.08|8
1732497600000|2024-11-25 01:20:00|17.31|17.23|17.23|17.15|17.34|17.23|17.23|17.09|33
1732497900000|2024-11-25 01:25:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732498200000|2024-11-25 01:30:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1732498500000|2024-11-25 01:35:00|17.27|17.19|17.34|17.09|17.34|17.19|17.27|17.09|0
1732499400000|2024-11-25 01:50:00|17.22|17.14|17.34|17.09|17.34|17.14|17.22|17.09|1
1732501500000|2024-11-25 02:25:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732501800000|2024-11-25 02:30:00|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|1
1732505400000|2024-11-25 03:30:00|17.23|17.15|17.34|17.09|17.34|17.2|17.23|17.09|0
1732505700000|2024-11-25 03:35:00|17.24|17.16|17.19|17.11|17.3|17.16|17.19|17.05|0
1732506000000|2024-11-25 03:40:00|17.21|17.13|17.3|17.05|17.34|17.22|17.21|17.04|6
1732508100000|2024-11-25 04:15:00|17.23|17.15|17.22|17.14|17.34|17.16|17.22|17.09|0
1732508400000|2024-11-25 04:20:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1732509600000|2024-11-25 04:40:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|1
1732511400000|2024-11-25 05:10:00|17.25|17.17|17.24|17.16|17.34|17.17|17.24|17.09|1
1732511700000|2024-11-25 05:15:00|17.34|17.09|17.34|17.09|17.34|17.16|17.24|17.09|0
1732512000000|2024-11-25 05:20:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1732512300000|2024-11-25 05:25:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732513200000|2024-11-25 05:40:00|17.22|17.14|17.24|17.16|17.24|17.16|17.21|17.13|1
1732513500000|2024-11-25 05:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732514100000|2024-11-25 05:55:00|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|0
1732514400000|2024-11-25 06:00:00|17.23|17.15|17.3|17.05|17.3|17.15|17.19|17.05|0
1732514700000|2024-11-25 06:05:00|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|1
1732515900000|2024-11-25 06:25:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1732516500000|2024-11-25 06:35:00|17.17|17.09|17.15|17.07|17.26|17.11|17.13|17.01|13
1732516800000|2024-11-25 06:40:00|17.17|17.09|17.19|17.11|17.19|17.11|17.15|17.07|5
1732517100000|2024-11-25 06:45:00|17.15|17.07|17.19|17.11|17.26|17.11|17.15|17.01|4
1732517700000|2024-11-25 06:55:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1732518000000|2024-11-25 07:00:00|17.19|17.11|17.24|17.16|17.24|17.16|17.19|17.11|8
1732518300000|2024-11-25 07:05:00|17.22|17.14|17.21|17.13|17.22|17.14|17.19|17.11|14
1732518600000|2024-11-25 07:10:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|3
1732518900000|2024-11-25 07:15:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1732519500000|2024-11-25 07:25:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1732519800000|2024-11-25 07:30:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|1
1732520100000|2024-11-25 07:35:00|||||||||1
1732520400000|2024-11-25 07:40:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|7
1732520700000|2024-11-25 07:45:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|21
1732521000000|2024-11-25 07:50:00|||||||||1
1732521300000|2024-11-25 07:55:00|||||||||1
1732521600000|2024-11-25 08:00:00|17.24|17.16|17.21|17.13|17.24|17.16|17.19|17.11|34
1732521900000|2024-11-25 08:05:00|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|43
1732522200000|2024-11-25 08:10:00|17.25|17.17|17.21|17.13|17.26|17.18|17.18|17.1|143
1732522500000|2024-11-25 08:15:00|17.26|17.18|17.31|17.23|17.31|17.23|17.26|17.18|15
1732522800000|2024-11-25 08:20:00|17.33|17.25|17.35|17.27|17.36|17.28|17.31|17.23|102
1732523100000|2024-11-25 08:25:00|17.36|17.28|17.32|17.24|17.37|17.29|17.32|17.24|50
1732523400000|2024-11-25 08:30:00|17.33|17.25|17.28|17.2|17.33|17.25|17.28|17.2|64
1732523700000|2024-11-25 08:35:00|||||||||24
1732524000000|2024-11-25 08:40:00|||||||||15
1732524300000|2024-11-25 08:45:00|17.32|17.24|17.23|17.15|17.32|17.24|17.23|17.15|193
1732524600000|2024-11-25 08:50:00|17.28|17.2|17.32|17.24|17.32|17.24|17.24|17.16|173
1732524900000|2024-11-25 08:55:00|17.3|17.22|17.23|17.15|17.3|17.22|17.23|17.15|321
1732525200000|2024-11-25 09:00:00|17.18|17.1|17.27|17.19|17.27|17.19|17.18|17.1|310
1732525500000|2024-11-25 09:05:00|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|58
1732525800000|2024-11-25 09:10:00|17.19|17.11|17.18|17.1|17.23|17.15|17.18|17.1|198
1732526100000|2024-11-25 09:15:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|42
1732526400000|2024-11-25 09:20:00|17.19|17.11|17.23|17.15|17.23|17.15|17.18|17.1|202
1732526700000|2024-11-25 09:25:00|17.21|17.13|17.18|17.1|17.23|17.15|17.18|17.1|110
1732527000000|2024-11-25 09:30:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|25
1732527300000|2024-11-25 09:35:00|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|120
1732527600000|2024-11-25 09:40:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|66
1732527900000|2024-11-25 09:45:00|||||||||123
1732528200000|2024-11-25 09:50:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|121
1732528500000|2024-11-25 09:55:00|17.14|17.06|17.18|17.1|17.19|17.11|17.14|17.06|191
1732528800000|2024-11-25 10:00:00|17.14|17.06|17.18|17.1|17.18|17.1|17.14|17.06|106
1732529100000|2024-11-25 10:05:00|||||||||177
1732529400000|2024-11-25 10:10:00|17.14|17.06|17.14|17.06|17.18|17.1|17.14|17.06|41
1732529700000|2024-11-25 10:15:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|61
1732530000000|2024-11-25 10:20:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|85
1732530300000|2024-11-25 10:25:00|17.18|17.1|17.13|17.05|17.18|17.1|17.12|17.04|77
1732530600000|2024-11-25 10:30:00|||||||||7
1732530900000|2024-11-25 10:35:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|11
1732531200000|2024-11-25 10:40:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|33
1732531500000|2024-11-25 10:45:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|63
1732531800000|2024-11-25 10:50:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|22
1732532100000|2024-11-25 10:55:00|||||||||8
1732532400000|2024-11-25 11:00:00|||||||||30
1732532700000|2024-11-25 11:05:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|58
1732533000000|2024-11-25 11:10:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|456
1732533300000|2024-11-25 11:15:00|||||||||14
1732533600000|2024-11-25 11:20:00|||||||||17
1732533900000|2024-11-25 11:25:00|||||||||15
1732534200000|2024-11-25 11:30:00|||||||||20
1732534500000|2024-11-25 11:35:00|||||||||11
1732534800000|2024-11-25 11:40:00|||||||||11
1732535100000|2024-11-25 11:45:00|||||||||6
1732535400000|2024-11-25 11:50:00|||||||||15
1732535700000|2024-11-25 11:55:00|||||||||12
1732536000000|2024-11-25 12:00:00|17.23|17.15|17.23|17.15|17.27|17.19|17.23|17.15|50
1732536300000|2024-11-25 12:05:00|17.27|17.19|17.27|17.19|17.27|17.19|17.23|17.15|51
1732536600000|2024-11-25 12:10:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1732536900000|2024-11-25 12:15:00|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|30
1732537200000|2024-11-25 12:20:00|17.27|17.19|17.22|17.14|17.27|17.19|17.22|17.14|15
1732537500000|2024-11-25 12:25:00|||||||||32
1732537800000|2024-11-25 12:30:00|||||||||12
1732538100000|2024-11-25 12:35:00|||||||||12
1732538400000|2024-11-25 12:40:00|17.19|17.11|17.22|17.14|17.22|17.14|17.17|17.09|84
1732538700000|2024-11-25 12:45:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|40
1732539000000|2024-11-25 12:50:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|6
1732539300000|2024-11-25 12:55:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|3
1732539600000|2024-11-25 13:00:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|31
1732539900000|2024-11-25 13:05:00|||||||||19
1732540200000|2024-11-25 13:10:00|||||||||22
1732540500000|2024-11-25 13:15:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|108
1732540800000|2024-11-25 13:20:00|||||||||89
1732541100000|2024-11-25 13:25:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|28
1732541400000|2024-11-25 13:30:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|93
1732541700000|2024-11-25 13:35:00|||||||||30
1732542000000|2024-11-25 13:40:00|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|84
1732542300000|2024-11-25 13:45:00|||||||||10
1732542600000|2024-11-25 13:50:00|17.18|17.1|17.17|17.09|17.22|17.14|17.17|17.09|238
1732542900000|2024-11-25 13:55:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|28
1732543200000|2024-11-25 14:00:00|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|233
1732543500000|2024-11-25 14:05:00|17.18|17.1|17.19|17.11|17.22|17.14|17.17|17.09|37
1732543800000|2024-11-25 14:10:00|||||||||509
1732544100000|2024-11-25 14:15:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|87
1732544400000|2024-11-25 14:20:00|17.15|17.07|17.14|17.06|17.15|17.07|17.1|17.02|243
1732544700000|2024-11-25 14:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|36
1732545000000|2024-11-25 14:30:00|17.14|17.06|17.1|17.02|17.14|17.06|17.05|16.97|823
1732545300000|2024-11-25 14:35:00|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|54
1732545600000|2024-11-25 14:40:00|||||||||36
1732545900000|2024-11-25 14:45:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|75
1732546200000|2024-11-25 14:50:00|17.14|17.06|17.14|17.06|17.14|17.06|17.1|17.02|230
1732546500000|2024-11-25 14:55:00|17.1|17.02|17.09|17.01|17.14|17.06|17.09|17.01|194
1732546800000|2024-11-25 15:00:00|17.1|17.02|17.1|17.02|17.19|17.11|17.09|17.01|796
1732547100000|2024-11-25 15:05:00|17.09|17.01|17.15|17.07|17.15|17.07|17.09|17.01|160
1732547400000|2024-11-25 15:10:00|17.19|17.11|17.19|17.11|17.2|17.12|17.15|17.07|566
1732547700000|2024-11-25 15:15:00|17.15|17.07|17.14|17.06|17.15|17.07|17.06|16.98|583
1732548000000|2024-11-25 15:20:00|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|49
1732548300000|2024-11-25 15:25:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|47
1732548600000|2024-11-25 15:30:00|17.12|17.04|17.19|17.11|17.24|17.16|17.1|17.02|238
1732548900000|2024-11-25 15:35:00|17.17|17.09|17.15|17.07|17.2|17.12|17.15|17.07|134
1732549200000|2024-11-25 15:40:00|17.14|17.06|17.05|16.97|17.14|17.06|17.05|16.97|76
1732549500000|2024-11-25 15:45:00|17.07|16.99|17.14|17.06|17.15|17.07|17.05|16.97|81
1732549800000|2024-11-25 15:50:00|17.18|17.1|17.09|17.01|17.18|17.1|17.09|17.01|236
1732550100000|2024-11-25 15:55:00|17.1|17.02|17.1|17.02|17.12|17.04|17.09|17.01|140
1732550400000|2024-11-25 16:00:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|70
1732550700000|2024-11-25 16:05:00|17.13|17.05|17.14|17.06|17.19|17.11|17.13|17.05|347
1732551000000|2024-11-25 16:10:00|17.15|17.07|17.1|17.02|17.15|17.07|17.05|16.97|499
1732551300000|2024-11-25 16:15:00|17.09|17.01|17|16.92|17.1|17.02|17|16.92|471
1732551600000|2024-11-25 16:20:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|784
1732551900000|2024-11-25 16:25:00|17|16.92|17|16.92|17|16.92|17|16.92|1374
1732552200000|2024-11-25 16:30:00|17.05|16.97|17.1|17.02|17.1|17.02|17.05|16.97|274
1732552500000|2024-11-25 16:35:00|17.14|17.06|17.15|17.07|17.19|17.11|17.1|17.02|213
1732552800000|2024-11-25 16:40:00|17.17|17.09|17.15|17.07|17.17|17.09|17.1|17.02|62
1732553100000|2024-11-25 16:45:00|17.14|17.06|17.2|17.12|17.2|17.12|17.1|17.02|346
1732553400000|2024-11-25 16:50:00|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|63
1732553700000|2024-11-25 16:55:00|17.2|17.12|17.2|17.12|17.2|17.12|17.17|17.09|40
1732554000000|2024-11-25 17:00:00|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|52
1732554300000|2024-11-25 17:05:00|17.15|17.07|17.2|17.12|17.2|17.12|17.15|17.07|5
1732554600000|2024-11-25 17:10:00|17.19|17.11|17.3|17.22|17.3|17.22|17.19|17.11|23
1732554900000|2024-11-25 17:15:00|17.29|17.21|17.2|17.12|17.3|17.22|17.19|17.11|190
1732555200000|2024-11-25 17:20:00|17.19|17.11|17.25|17.17|17.29|17.21|17.16|17.08|236
1732555500000|2024-11-25 17:25:00|17.27|17.19|17.34|17.26|17.34|17.26|17.24|17.16|113
1732555800000|2024-11-25 17:30:00|17.33|17.25|17.29|17.21|17.33|17.25|17.29|17.21|9
1732556100000|2024-11-25 17:35:00|17.3|17.22|17.34|17.26|17.34|17.26|17.3|17.22|13
1732556400000|2024-11-25 17:40:00|17.39|17.31|17.44|17.36|17.49|17.41|17.39|17.31|108
1732556700000|2024-11-25 17:45:00|17.48|17.4|17.39|17.31|17.53|17.45|17.38|17.3|54
1732557000000|2024-11-25 17:50:00|17.37|17.29|17.35|17.27|17.37|17.29|17.3|17.22|116
1732557300000|2024-11-25 17:55:00|17.39|17.31|17.34|17.26|17.39|17.31|17.3|17.22|11
1732557600000|2024-11-25 18:00:00|17.32|17.24|17.27|17.19|17.32|17.24|17.25|17.17|17
1732557900000|2024-11-25 18:05:00|17.25|17.17|17.29|17.21|17.3|17.22|17.25|17.17|27
1732558200000|2024-11-25 18:10:00|17.3|17.22|17.21|17.13|17.3|17.22|17.21|17.13|3
1732558500000|2024-11-25 18:15:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|16
1732558800000|2024-11-25 18:20:00|17.29|17.21|17.26|17.18|17.31|17.23|17.26|17.18|19
1732559100000|2024-11-25 18:25:00|17.27|17.19|17.21|17.13|17.29|17.21|17.2|17.12|27
1732559400000|2024-11-25 18:30:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|1
1732559700000|2024-11-25 18:35:00|17.11|17.03|17.07|16.99|17.16|17.08|17.07|16.99|76
1732560000000|2024-11-25 18:40:00|17.06|16.98|17.11|17.03|17.12|17.04|17.06|16.98|32
1732560300000|2024-11-25 18:45:00|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|18
1732560600000|2024-11-25 18:50:00|17.12|17.04|17.17|17.09|17.17|17.09|17.11|17.03|6
1732560900000|2024-11-25 18:55:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|1
1732561200000|2024-11-25 19:00:00|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732561500000|2024-11-25 19:05:00|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|3
1732561800000|2024-11-25 19:10:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1732562400000|2024-11-25 19:20:00|17.12|17.04|17.16|17.08|17.21|17.13|17.12|17.04|5
1732562700000|2024-11-25 19:25:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|4
1732563000000|2024-11-25 19:30:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|16
1732563300000|2024-11-25 19:35:00|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|7
1732563600000|2024-11-25 19:40:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|2
1732563900000|2024-11-25 19:45:00|17.02|16.94|17.06|16.98|17.06|16.98|17.01|16.93|30
1732564500000|2024-11-25 19:55:00|||||||||23
1732564800000|2024-11-25 20:00:00|17.07|16.99|17.07|16.99|17.12|17.04|17.07|16.99|32
1732565100000|2024-11-25 20:05:00|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|0
1732565400000|2024-11-25 20:10:00|||||||||18
1732566000000|2024-11-25 20:20:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1732566300000|2024-11-25 20:25:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732566600000|2024-11-25 20:30:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732567500000|2024-11-25 20:45:00|||||||||54
1732567800000|2024-11-25 20:50:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|62
1732568100000|2024-11-25 20:55:00|17.02|16.94|16.96|16.88|17.02|16.94|16.92|16.84|148
1732568400000|2024-11-25 21:00:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1732493700000|2024-11-25 00:15:00|17.8|17.5|17.79|17.49|17.8|17.5|17.76|17.46|142
1732494000000|2024-11-25 00:20:00|17.78|17.48|17.75|17.45|17.78|17.5|17.54|17.44|1
1732494300000|2024-11-25 00:25:00|17.77|17.52|17.79|17.49|17.79|17.52|17.77|17.49|0
1732494600000|2024-11-25 00:30:00|17.59|17.51|17.76|17.46|17.79|17.51|17.54|17.46|3
1732494900000|2024-11-25 00:35:00|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1732495200000|2024-11-25 00:40:00|17.73|17.43|17.46|17.38|17.73|17.43|17.42|17.34|6
1732495500000|2024-11-25 00:45:00|17.44|17.36|17.44|17.36|17.46|17.38|17.44|17.36|0
1732495800000|2024-11-25 00:50:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1732496100000|2024-11-25 00:55:00|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|4
1732496400000|2024-11-25 01:00:00|17.43|17.35|17.43|17.35|17.45|17.37|17.42|17.34|6
1732496700000|2024-11-25 01:05:00|17.42|17.34|17.42|17.34|17.43|17.35|17.41|17.33|24
1732497000000|2024-11-25 01:10:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|10
1732497300000|2024-11-25 01:15:00|17.34|17.26|17.27|17.19|17.34|17.26|17.27|17.08|8
1732497600000|2024-11-25 01:20:00|17.31|17.23|17.23|17.15|17.34|17.23|17.23|17.09|33
1732497900000|2024-11-25 01:25:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732498200000|2024-11-25 01:30:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1732498500000|2024-11-25 01:35:00|17.27|17.19|17.34|17.09|17.34|17.19|17.27|17.09|0
1732499400000|2024-11-25 01:50:00|17.22|17.14|17.34|17.09|17.34|17.14|17.22|17.09|1
1732501500000|2024-11-25 02:25:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732501800000|2024-11-25 02:30:00|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|1
1732505400000|2024-11-25 03:30:00|17.23|17.15|17.34|17.09|17.34|17.2|17.23|17.09|0
1732505700000|2024-11-25 03:35:00|17.24|17.16|17.19|17.11|17.3|17.16|17.19|17.05|0
1732506000000|2024-11-25 03:40:00|17.21|17.13|17.3|17.05|17.34|17.22|17.21|17.04|6
1732508100000|2024-11-25 04:15:00|17.23|17.15|17.22|17.14|17.34|17.16|17.22|17.09|0
1732508400000|2024-11-25 04:20:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1732509600000|2024-11-25 04:40:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|1
1732511400000|2024-11-25 05:10:00|17.25|17.17|17.24|17.16|17.34|17.17|17.24|17.09|1
1732511700000|2024-11-25 05:15:00|17.34|17.09|17.34|17.09|17.34|17.16|17.24|17.09|0
1732512000000|2024-11-25 05:20:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1732512300000|2024-11-25 05:25:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732513200000|2024-11-25 05:40:00|17.22|17.14|17.24|17.16|17.24|17.16|17.21|17.13|1
1732513500000|2024-11-25 05:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732514100000|2024-11-25 05:55:00|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|0
1732514400000|2024-11-25 06:00:00|17.23|17.15|17.3|17.05|17.3|17.15|17.19|17.05|0
1732514700000|2024-11-25 06:05:00|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|1
1732515900000|2024-11-25 06:25:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1732516500000|2024-11-25 06:35:00|17.17|17.09|17.15|17.07|17.26|17.11|17.13|17.01|13
1732516800000|2024-11-25 06:40:00|17.17|17.09|17.19|17.11|17.19|17.11|17.15|17.07|5
1732517100000|2024-11-25 06:45:00|17.15|17.07|17.19|17.11|17.26|17.11|17.15|17.01|4
1732517700000|2024-11-25 06:55:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1732518000000|2024-11-25 07:00:00|17.19|17.11|17.24|17.16|17.24|17.16|17.19|17.11|8
1732518300000|2024-11-25 07:05:00|17.22|17.14|17.21|17.13|17.22|17.14|17.19|17.11|14
1732518600000|2024-11-25 07:10:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|3
1732518900000|2024-11-25 07:15:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1732519500000|2024-11-25 07:25:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1732519800000|2024-11-25 07:30:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|1
1732520100000|2024-11-25 07:35:00|||||||||1
1732520400000|2024-11-25 07:40:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|7
1732520700000|2024-11-25 07:45:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|21
1732521000000|2024-11-25 07:50:00|||||||||1
1732521300000|2024-11-25 07:55:00|||||||||1
1732521600000|2024-11-25 08:00:00|17.24|17.16|17.21|17.13|17.24|17.16|17.19|17.11|34
1732521900000|2024-11-25 08:05:00|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|43
1732522200000|2024-11-25 08:10:00|17.25|17.17|17.21|17.13|17.26|17.18|17.18|17.1|143
1732522500000|2024-11-25 08:15:00|17.26|17.18|17.31|17.23|17.31|17.23|17.26|17.18|15
1732522800000|2024-11-25 08:20:00|17.33|17.25|17.35|17.27|17.36|17.28|17.31|17.23|102
1732523100000|2024-11-25 08:25:00|17.36|17.28|17.32|17.24|17.37|17.29|17.32|17.24|50
1732523400000|2024-11-25 08:30:00|17.33|17.25|17.28|17.2|17.33|17.25|17.28|17.2|64
1732523700000|2024-11-25 08:35:00|||||||||24
1732524000000|2024-11-25 08:40:00|||||||||15
1732524300000|2024-11-25 08:45:00|17.32|17.24|17.23|17.15|17.32|17.24|17.23|17.15|193
1732524600000|2024-11-25 08:50:00|17.28|17.2|17.32|17.24|17.32|17.24|17.24|17.16|173
1732524900000|2024-11-25 08:55:00|17.3|17.22|17.23|17.15|17.3|17.22|17.23|17.15|321
1732525200000|2024-11-25 09:00:00|17.18|17.1|17.27|17.19|17.27|17.19|17.18|17.1|310
1732525500000|2024-11-25 09:05:00|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|58
1732525800000|2024-11-25 09:10:00|17.19|17.11|17.18|17.1|17.23|17.15|17.18|17.1|198
1732526100000|2024-11-25 09:15:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|42
1732526400000|2024-11-25 09:20:00|17.19|17.11|17.23|17.15|17.23|17.15|17.18|17.1|202
1732526700000|2024-11-25 09:25:00|17.21|17.13|17.18|17.1|17.23|17.15|17.18|17.1|110
1732527000000|2024-11-25 09:30:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|25
1732527300000|2024-11-25 09:35:00|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|120
1732527600000|2024-11-25 09:40:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|66
1732527900000|2024-11-25 09:45:00|||||||||123
1732528200000|2024-11-25 09:50:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|121
1732528500000|2024-11-25 09:55:00|17.14|17.06|17.18|17.1|17.19|17.11|17.14|17.06|191
1732528800000|2024-11-25 10:00:00|17.14|17.06|17.18|17.1|17.18|17.1|17.14|17.06|106
1732529100000|2024-11-25 10:05:00|||||||||177
1732529400000|2024-11-25 10:10:00|17.14|17.06|17.14|17.06|17.18|17.1|17.14|17.06|41
1732529700000|2024-11-25 10:15:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|61
1732530000000|2024-11-25 10:20:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|85
1732530300000|2024-11-25 10:25:00|17.18|17.1|17.13|17.05|17.18|17.1|17.12|17.04|77
1732530600000|2024-11-25 10:30:00|||||||||7
1732530900000|2024-11-25 10:35:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|11
1732531200000|2024-11-25 10:40:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|33
1732531500000|2024-11-25 10:45:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|63
1732531800000|2024-11-25 10:50:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|22
1732532100000|2024-11-25 10:55:00|||||||||8
1732532400000|2024-11-25 11:00:00|||||||||30
1732532700000|2024-11-25 11:05:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|58
1732533000000|2024-11-25 11:10:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|456
1732533300000|2024-11-25 11:15:00|||||||||14
1732533600000|2024-11-25 11:20:00|||||||||17
1732533900000|2024-11-25 11:25:00|||||||||15
1732534200000|2024-11-25 11:30:00|||||||||20
1732534500000|2024-11-25 11:35:00|||||||||11
1732534800000|2024-11-25 11:40:00|||||||||11
1732535100000|2024-11-25 11:45:00|||||||||6
1732535400000|2024-11-25 11:50:00|||||||||15
1732535700000|2024-11-25 11:55:00|||||||||12
1732536000000|2024-11-25 12:00:00|17.23|17.15|17.23|17.15|17.27|17.19|17.23|17.15|50
1732536300000|2024-11-25 12:05:00|17.27|17.19|17.27|17.19|17.27|17.19|17.23|17.15|51
1732536600000|2024-11-25 12:10:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1732536900000|2024-11-25 12:15:00|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|30
1732537200000|2024-11-25 12:20:00|17.27|17.19|17.22|17.14|17.27|17.19|17.22|17.14|15
1732537500000|2024-11-25 12:25:00|||||||||32
1732537800000|2024-11-25 12:30:00|||||||||12
1732538100000|2024-11-25 12:35:00|||||||||12
1732538400000|2024-11-25 12:40:00|17.19|17.11|17.22|17.14|17.22|17.14|17.17|17.09|84
1732538700000|2024-11-25 12:45:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|40
1732539000000|2024-11-25 12:50:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|6
1732539300000|2024-11-25 12:55:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|3
1732539600000|2024-11-25 13:00:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|31
1732539900000|2024-11-25 13:05:00|||||||||19
1732540200000|2024-11-25 13:10:00|||||||||22
1732540500000|2024-11-25 13:15:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|108
1732540800000|2024-11-25 13:20:00|||||||||89
1732541100000|2024-11-25 13:25:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|28
1732541400000|2024-11-25 13:30:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|93
1732541700000|2024-11-25 13:35:00|||||||||30
1732542000000|2024-11-25 13:40:00|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|84
1732542300000|2024-11-25 13:45:00|||||||||10
1732542600000|2024-11-25 13:50:00|17.18|17.1|17.17|17.09|17.22|17.14|17.17|17.09|238
1732542900000|2024-11-25 13:55:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|28
1732543200000|2024-11-25 14:00:00|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|233
1732543500000|2024-11-25 14:05:00|17.18|17.1|17.19|17.11|17.22|17.14|17.17|17.09|37
1732543800000|2024-11-25 14:10:00|||||||||509
1732544100000|2024-11-25 14:15:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|87
1732544400000|2024-11-25 14:20:00|17.15|17.07|17.14|17.06|17.15|17.07|17.1|17.02|243
1732544700000|2024-11-25 14:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|36
1732545000000|2024-11-25 14:30:00|17.14|17.06|17.1|17.02|17.14|17.06|17.05|16.97|823
1732545300000|2024-11-25 14:35:00|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|54
1732545600000|2024-11-25 14:40:00|||||||||36
1732545900000|2024-11-25 14:45:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|75
1732546200000|2024-11-25 14:50:00|17.14|17.06|17.14|17.06|17.14|17.06|17.1|17.02|230
1732546500000|2024-11-25 14:55:00|17.1|17.02|17.09|17.01|17.14|17.06|17.09|17.01|194
1732546800000|2024-11-25 15:00:00|17.1|17.02|17.1|17.02|17.19|17.11|17.09|17.01|796
1732547100000|2024-11-25 15:05:00|17.09|17.01|17.15|17.07|17.15|17.07|17.09|17.01|160
1732547400000|2024-11-25 15:10:00|17.19|17.11|17.19|17.11|17.2|17.12|17.15|17.07|566
1732547700000|2024-11-25 15:15:00|17.15|17.07|17.14|17.06|17.15|17.07|17.06|16.98|583
1732548000000|2024-11-25 15:20:00|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|49
1732548300000|2024-11-25 15:25:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|47
1732548600000|2024-11-25 15:30:00|17.12|17.04|17.19|17.11|17.24|17.16|17.1|17.02|238
1732548900000|2024-11-25 15:35:00|17.17|17.09|17.15|17.07|17.2|17.12|17.15|17.07|134
1732549200000|2024-11-25 15:40:00|17.14|17.06|17.05|16.97|17.14|17.06|17.05|16.97|76
1732549500000|2024-11-25 15:45:00|17.07|16.99|17.14|17.06|17.15|17.07|17.05|16.97|81
1732549800000|2024-11-25 15:50:00|17.18|17.1|17.09|17.01|17.18|17.1|17.09|17.01|236
1732550100000|2024-11-25 15:55:00|17.1|17.02|17.1|17.02|17.12|17.04|17.09|17.01|140
1732550400000|2024-11-25 16:00:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|70
1732550700000|2024-11-25 16:05:00|17.13|17.05|17.14|17.06|17.19|17.11|17.13|17.05|347
1732551000000|2024-11-25 16:10:00|17.15|17.07|17.1|17.02|17.15|17.07|17.05|16.97|499
1732551300000|2024-11-25 16:15:00|17.09|17.01|17|16.92|17.1|17.02|17|16.92|471
1732551600000|2024-11-25 16:20:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|784
1732551900000|2024-11-25 16:25:00|17|16.92|17|16.92|17|16.92|17|16.92|1374
1732552200000|2024-11-25 16:30:00|17.05|16.97|17.1|17.02|17.1|17.02|17.05|16.97|274
1732552500000|2024-11-25 16:35:00|17.14|17.06|17.15|17.07|17.19|17.11|17.1|17.02|213
1732552800000|2024-11-25 16:40:00|17.17|17.09|17.15|17.07|17.17|17.09|17.1|17.02|62
1732553100000|2024-11-25 16:45:00|17.14|17.06|17.2|17.12|17.2|17.12|17.1|17.02|346
1732553400000|2024-11-25 16:50:00|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|63
1732553700000|2024-11-25 16:55:00|17.2|17.12|17.2|17.12|17.2|17.12|17.17|17.09|40
1732554000000|2024-11-25 17:00:00|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|52
1732554300000|2024-11-25 17:05:00|17.15|17.07|17.2|17.12|17.2|17.12|17.15|17.07|5
1732554600000|2024-11-25 17:10:00|17.19|17.11|17.3|17.22|17.3|17.22|17.19|17.11|23
1732554900000|2024-11-25 17:15:00|17.29|17.21|17.2|17.12|17.3|17.22|17.19|17.11|190
1732555200000|2024-11-25 17:20:00|17.19|17.11|17.25|17.17|17.29|17.21|17.16|17.08|236
1732555500000|2024-11-25 17:25:00|17.27|17.19|17.34|17.26|17.34|17.26|17.24|17.16|113
1732555800000|2024-11-25 17:30:00|17.33|17.25|17.29|17.21|17.33|17.25|17.29|17.21|9
1732556100000|2024-11-25 17:35:00|17.3|17.22|17.34|17.26|17.34|17.26|17.3|17.22|13
1732556400000|2024-11-25 17:40:00|17.39|17.31|17.44|17.36|17.49|17.41|17.39|17.31|108
1732556700000|2024-11-25 17:45:00|17.48|17.4|17.39|17.31|17.53|17.45|17.38|17.3|54
1732557000000|2024-11-25 17:50:00|17.37|17.29|17.35|17.27|17.37|17.29|17.3|17.22|116
1732557300000|2024-11-25 17:55:00|17.39|17.31|17.34|17.26|17.39|17.31|17.3|17.22|11
1732557600000|2024-11-25 18:00:00|17.32|17.24|17.27|17.19|17.32|17.24|17.25|17.17|17
1732557900000|2024-11-25 18:05:00|17.25|17.17|17.29|17.21|17.3|17.22|17.25|17.17|27
1732558200000|2024-11-25 18:10:00|17.3|17.22|17.21|17.13|17.3|17.22|17.21|17.13|3
1732558500000|2024-11-25 18:15:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|16
1732558800000|2024-11-25 18:20:00|17.29|17.21|17.26|17.18|17.31|17.23|17.26|17.18|19
1732559100000|2024-11-25 18:25:00|17.27|17.19|17.21|17.13|17.29|17.21|17.2|17.12|27
1732559400000|2024-11-25 18:30:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|1
1732559700000|2024-11-25 18:35:00|17.11|17.03|17.07|16.99|17.16|17.08|17.07|16.99|76
1732560000000|2024-11-25 18:40:00|17.06|16.98|17.11|17.03|17.12|17.04|17.06|16.98|32
1732560300000|2024-11-25 18:45:00|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|18
1732560600000|2024-11-25 18:50:00|17.12|17.04|17.17|17.09|17.17|17.09|17.11|17.03|6
1732560900000|2024-11-25 18:55:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|1
1732561200000|2024-11-25 19:00:00|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732561500000|2024-11-25 19:05:00|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|3
1732561800000|2024-11-25 19:10:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1732562400000|2024-11-25 19:20:00|17.12|17.04|17.16|17.08|17.21|17.13|17.12|17.04|5
1732562700000|2024-11-25 19:25:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|4
1732563000000|2024-11-25 19:30:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|16
1732563300000|2024-11-25 19:35:00|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|7
1732563600000|2024-11-25 19:40:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|2
1732563900000|2024-11-25 19:45:00|17.02|16.94|17.06|16.98|17.06|16.98|17.01|16.93|30
1732564500000|2024-11-25 19:55:00|||||||||23
1732564800000|2024-11-25 20:00:00|17.07|16.99|17.07|16.99|17.12|17.04|17.07|16.99|32
1732565100000|2024-11-25 20:05:00|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|0
1732565400000|2024-11-25 20:10:00|||||||||18
1732566000000|2024-11-25 20:20:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1732566300000|2024-11-25 20:25:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732566600000|2024-11-25 20:30:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732567500000|2024-11-25 20:45:00|||||||||54
1732567800000|2024-11-25 20:50:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|62
1732568100000|2024-11-25 20:55:00|17.02|16.94|16.96|16.88|17.02|16.94|16.92|16.84|148
1732568400000|2024-11-25 21:00:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1732580100000|2024-11-26 00:15:00|17.3|17|17.38|17.08|17.46|17.28|17.3|17|9
1732580400000|2024-11-26 00:20:00|17.36|17.06|17.36|17.06|17.36|17.06|17.36|17.06|0
1732581600000|2024-11-26 00:40:00|17.37|17.12|17.6|17.3|17.67|17.37|17.1|17.01|8
1732584600000|2024-11-26 01:30:00|17.57|17.27|17.42|17.17|17.59|17.29|17.42|17.16|16
1732584900000|2024-11-26 01:35:00|17.4|17.15|17.42|17.17|17.43|17.18|17.38|17.13|2
1732585500000|2024-11-26 01:45:00|17.39|17.14|17.13|17.05|17.39|17.2|17.13|17.05|3
1732585800000|2024-11-26 01:50:00|17.15|17.07|17.23|16.98|17.23|17.09|17.15|16.98|0
1732586100000|2024-11-26 01:55:00|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1732586400000|2024-11-26 02:00:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732588200000|2024-11-26 02:30:00|17.16|17.08|17.29|17.04|17.29|17.15|17.11|16.98|2
1732588500000|2024-11-26 02:35:00|17.19|17.11|17.18|17.1|17.23|17.11|17.11|16.98|0
1732588800000|2024-11-26 02:40:00|17.16|17.08|17.13|17.05|17.16|17.08|17.11|17.03|0
1732590900000|2024-11-26 03:15:00|17.14|16.89|17.08|17|17.18|17.05|17.07|16.89|1
1732591800000|2024-11-26 03:30:00|17.06|16.98|17.03|16.95|17.06|16.98|17.03|16.95|0
1732592100000|2024-11-26 03:35:00|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1732592400000|2024-11-26 03:40:00|17.01|16.93|17.01|16.93|17.03|16.95|17.01|16.93|0
1732592700000|2024-11-26 03:45:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1732593300000|2024-11-26 03:55:00|||||||||1
1732593600000|2024-11-26 04:00:00|16.96|16.88|16.92|16.84|16.99|16.88|16.92|16.73|2
1732593900000|2024-11-26 04:05:00|16.98|16.73|16.98|16.73|16.98|16.84|16.92|16.73|0
1732594200000|2024-11-26 04:10:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732594500000|2024-11-26 04:15:00|16.98|16.73|16.91|16.83|16.98|16.84|16.91|16.73|0
1732594800000|2024-11-26 04:20:00|17|16.92|16.94|16.86|17|16.92|16.88|16.74|104
1732595100000|2024-11-26 04:25:00|16.95|16.87|16.93|16.85|16.95|16.87|16.91|16.83|1
1732595400000|2024-11-26 04:30:00|16.95|16.87|17.05|16.97|17.05|16.97|16.93|16.85|6
1732595700000|2024-11-26 04:35:00|17.04|16.96|17.03|16.95|17.05|16.97|17.03|16.95|0
1732596000000|2024-11-26 04:40:00|17.05|16.97|17.18|16.93|17.19|17.01|17.05|16.93|2
1732596300000|2024-11-26 04:45:00|17.16|16.91|17.07|16.99|17.18|16.99|17.07|16.89|0
1732596600000|2024-11-26 04:50:00|17.18|16.93|17.11|17.03|17.18|17.03|17.07|16.93|0
1732596900000|2024-11-26 04:55:00|17.09|17.01|17.08|17|17.18|17.04|17.07|16.93|0
1732597200000|2024-11-26 05:00:00|17.18|16.93|17.12|17.04|17.18|17.04|17.08|16.93|0
1732597500000|2024-11-26 05:05:00|17.18|16.93|17.12|17.04|17.18|17.04|17.08|16.93|0
1732597800000|2024-11-26 05:10:00|17.18|16.93|17.13|17.05|17.19|17.05|17.08|16.93|0
1732598700000|2024-11-26 05:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732599000000|2024-11-26 05:30:00|17.1|17.02|17.12|17.04|17.12|17.04|17.07|16.99|0
1732599600000|2024-11-26 05:40:00|17.23|16.98|17.13|17.05|17.23|17.09|17.13|16.98|0
1732599900000|2024-11-26 05:45:00|17.12|17.04|17.16|17.08|17.23|17.09|17.12|16.98|1
1732600200000|2024-11-26 05:50:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732600500000|2024-11-26 05:55:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|0
1732600800000|2024-11-26 06:00:00|17.16|17.08|17.15|17.07|17.17|17.09|17.15|17.07|8
1732601100000|2024-11-26 06:05:00|17.14|17.06|17.14|17.06|17.24|17.1|17.13|16.98|1
1732601400000|2024-11-26 06:10:00|17.24|16.99|17.24|16.99|17.24|17.1|17.14|16.99|0
1732601700000|2024-11-26 06:15:00|17.14|17.06|17.18|17.1|17.24|17.1|17.14|16.99|0
1732602300000|2024-11-26 06:25:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1732602600000|2024-11-26 06:30:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1732602900000|2024-11-26 06:35:00|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1732603200000|2024-11-26 06:40:00|17.13|17.05|17.08|17|17.13|17.05|17.08|17|5
1732603500000|2024-11-26 06:45:00|17.11|17.03|17.08|17|17.11|17.03|17.06|16.98|1
1732603800000|2024-11-26 06:50:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|3
1732604100000|2024-11-26 06:55:00|17.07|16.99|17.09|17.01|17.11|17.03|17.07|16.99|15
1732604400000|2024-11-26 07:00:00|17.07|16.99|17.12|17.04|17.17|17.09|17.07|16.99|20
1732604700000|2024-11-26 07:05:00|17.13|17.05|17.15|17.07|17.18|17.1|17.12|17.04|55
1732605000000|2024-11-26 07:10:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|228
1732605300000|2024-11-26 07:15:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1732605600000|2024-11-26 07:20:00|17.08|17|17.07|16.99|17.08|17|17.07|16.99|25
1732605900000|2024-11-26 07:25:00|||||||||1
1732606200000|2024-11-26 07:30:00|17.08|17|17.1|17.02|17.1|17.02|17.08|17|2
1732606500000|2024-11-26 07:35:00|17.08|17|17.08|17|17.1|17.02|17.08|17|6
1732606800000|2024-11-26 07:40:00|17.1|17.02|17.12|17.04|17.12|17.04|17.08|17|3
1732607100000|2024-11-26 07:45:00|17.1|17.02|17.1|17.02|17.12|17.04|17.08|17|3
1732607400000|2024-11-26 07:50:00|17.08|17|17.12|17.04|17.12|17.04|17.08|17|3
1732607700000|2024-11-26 07:55:00|17.13|17.05|17.17|17.09|17.17|17.09|17.1|17.02|16
1732608000000|2024-11-26 08:00:00|17.22|17.14|17.12|17.04|17.22|17.14|17.12|17.04|220
1732608300000|2024-11-26 08:05:00|17.14|17.06|17.3|17.22|17.3|17.22|17.12|17.04|516
1732608600000|2024-11-26 08:10:00|17.32|17.24|17.37|17.29|17.37|17.29|17.27|17.19|277
1732608900000|2024-11-26 08:15:00|17.35|17.27|17.27|17.19|17.37|17.29|17.27|17.19|378
1732609200000|2024-11-26 08:20:00|17.28|17.2|17.32|17.24|17.32|17.24|17.27|17.19|345
1732609500000|2024-11-26 08:25:00|17.35|17.27|17.35|17.27|17.4|17.32|17.32|17.24|163
1732609800000|2024-11-26 08:30:00|17.36|17.28|17.37|17.29|17.42|17.34|17.36|17.28|177
1732610100000|2024-11-26 08:35:00|17.36|17.28|17.4|17.32|17.41|17.33|17.36|17.28|12
1732610400000|2024-11-26 08:40:00|17.37|17.29|17.36|17.28|17.41|17.33|17.35|17.27|57
1732610700000|2024-11-26 08:45:00|17.37|17.29|17.37|17.29|17.4|17.32|17.32|17.24|145
1732611000000|2024-11-26 08:50:00|17.33|17.25|17.33|17.25|17.37|17.29|17.32|17.24|57
1732611300000|2024-11-26 08:55:00|17.37|17.29|17.33|17.25|17.38|17.3|17.33|17.25|89
1732611600000|2024-11-26 09:00:00|17.28|17.2|17.23|17.15|17.33|17.25|17.21|17.13|146
1732611900000|2024-11-26 09:05:00|17.21|17.13|17.28|17.2|17.3|17.22|17.19|17.11|95
1732612200000|2024-11-26 09:10:00|17.32|17.24|17.41|17.33|17.42|17.34|17.32|17.24|837
1732612500000|2024-11-26 09:15:00|17.37|17.29|17.36|17.28|17.37|17.29|17.32|17.24|458
1732612800000|2024-11-26 09:20:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|68
1732613100000|2024-11-26 09:25:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|41
1732613400000|2024-11-26 09:30:00|||||||||59
1732613700000|2024-11-26 09:35:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|193
1732614000000|2024-11-26 09:40:00|17.29|17.21|17.29|17.21|17.32|17.24|17.27|17.19|131
1732614300000|2024-11-26 09:45:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|7
1732614600000|2024-11-26 09:50:00|17.34|17.26|17.36|17.28|17.36|17.28|17.32|17.24|120
1732614900000|2024-11-26 09:55:00|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|130
1732615200000|2024-11-26 10:00:00|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|22
1732615500000|2024-11-26 10:05:00|17.28|17.2|17.28|17.2|17.32|17.24|17.28|17.2|42
1732615800000|2024-11-26 10:10:00|||||||||25
1732616100000|2024-11-26 10:15:00|||||||||22
1732616400000|2024-11-26 10:20:00|||||||||17
1732616700000|2024-11-26 10:25:00|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|98
1732617000000|2024-11-26 10:30:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|111
1732617300000|2024-11-26 10:35:00|17.33|17.25|17.32|17.24|17.33|17.25|17.3|17.22|33
1732617600000|2024-11-26 10:40:00|17.33|17.25|17.33|17.25|17.35|17.27|17.33|17.25|94
1732617900000|2024-11-26 10:45:00|17.32|17.24|17.33|17.25|17.33|17.25|17.3|17.22|71
1732618200000|2024-11-26 10:50:00|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|68
1732618500000|2024-11-26 10:55:00|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|139
1732618800000|2024-11-26 11:00:00|||||||||6
1732619100000|2024-11-26 11:05:00|17.33|17.25|17.32|17.24|17.33|17.25|17.27|17.19|413
1732619400000|2024-11-26 11:10:00|17.37|17.29|17.37|17.29|17.37|17.29|17.32|17.24|684
1732619700000|2024-11-26 11:15:00|||||||||24
1732620000000|2024-11-26 11:20:00|17.34|17.26|17.34|17.26|17.37|17.29|17.34|17.26|1725
1732620300000|2024-11-26 11:25:00|17.37|17.29|17.34|17.26|17.37|17.29|17.34|17.26|246
1732620600000|2024-11-26 11:30:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|65
1732620900000|2024-11-26 11:35:00|17.32|17.24|17.29|17.21|17.33|17.25|17.29|17.21|29
1732621200000|2024-11-26 11:40:00|17.26|17.18|17.24|17.16|17.29|17.21|17.24|17.16|61
1732621500000|2024-11-26 11:45:00|||||||||2
1732621800000|2024-11-26 11:50:00|17.2|17.12|17.2|17.12|17.24|17.16|17.2|17.12|83
1732622100000|2024-11-26 11:55:00|||||||||4
1732622400000|2024-11-26 12:00:00|17.19|17.11|17.19|17.11|17.19|17.11|17.15|17.07|947
1732622700000|2024-11-26 12:05:00|17.17|17.09|17.15|17.07|17.19|17.11|17.15|17.07|66
1732623000000|2024-11-26 12:10:00|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|14
1732623300000|2024-11-26 12:15:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|50
1732623600000|2024-11-26 12:20:00|||||||||16
1732623900000|2024-11-26 12:25:00|17.17|17.09|17.17|17.09|17.17|17.09|17.14|17.06|463
1732624200000|2024-11-26 12:30:00|17.14|17.06|17.14|17.06|17.17|17.09|17.12|17.04|95
1732624500000|2024-11-26 12:35:00|17.12|17.04|17.13|17.05|17.14|17.06|17.12|17.04|78
1732624800000|2024-11-26 12:40:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|59
1732625100000|2024-11-26 12:45:00|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|12
1732625400000|2024-11-26 12:50:00|17.13|17.05|17.1|17.02|17.14|17.06|17.09|17.01|16
1732625700000|2024-11-26 12:55:00|||||||||9
1732626000000|2024-11-26 13:00:00|17.14|17.06|17.17|17.09|17.19|17.11|17.14|17.06|232
1732626300000|2024-11-26 13:05:00|17.15|17.07|17.17|17.09|17.19|17.11|17.14|17.06|108
1732626600000|2024-11-26 13:10:00|17.19|17.11|17.19|17.11|17.2|17.12|17.17|17.09|88
1732626900000|2024-11-26 13:15:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|19
1732627200000|2024-11-26 13:20:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|29
1732627500000|2024-11-26 13:25:00|||||||||20
1732627800000|2024-11-26 13:30:00|||||||||21
1732628100000|2024-11-26 13:35:00|||||||||19
1732628400000|2024-11-26 13:40:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|19
1732628700000|2024-11-26 13:45:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|31
1732629000000|2024-11-26 13:50:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|11
1732629300000|2024-11-26 13:55:00|||||||||7
1732629600000|2024-11-26 14:00:00|||||||||14
1732629900000|2024-11-26 14:05:00|17.15|17.07|17.15|17.07|17.15|17.07|17.14|17.06|30
1732630200000|2024-11-26 14:10:00|||||||||9
1732630500000|2024-11-26 14:15:00|||||||||39
1732630800000|2024-11-26 14:20:00|||||||||10
1732631100000|2024-11-26 14:25:00|||||||||39
1732631400000|2024-11-26 14:30:00|17.14|17.06|17.07|16.99|17.16|17.08|17.06|16.98|220
1732631700000|2024-11-26 14:35:00|17.06|16.98|17.12|17.04|17.16|17.08|17.06|16.98|132
1732632000000|2024-11-26 14:40:00|17.11|17.03|17.11|17.03|17.16|17.08|17.11|17.03|237
1732632300000|2024-11-26 14:45:00|17.07|16.99|17.07|16.99|17.11|17.03|17.06|16.98|138
1732632600000|2024-11-26 14:50:00|17.06|16.98|17.11|17.03|17.11|17.03|17.06|16.98|31
1732632900000|2024-11-26 14:55:00|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|113
1732633200000|2024-11-26 15:00:00|17.12|17.04|17.07|16.99|17.12|17.04|17.06|16.98|242
1732633500000|2024-11-26 15:05:00|17.06|16.98|17.12|17.04|17.12|17.04|17.06|16.98|293
1732633800000|2024-11-26 15:10:00|17.16|17.08|17.16|17.08|17.21|17.13|17.16|17.08|250
1732634100000|2024-11-26 15:15:00|17.21|17.13|17.21|17.13|17.21|17.13|17.16|17.08|278
1732634400000|2024-11-26 15:20:00|17.17|17.09|17.17|17.09|17.21|17.13|17.12|17.04|119
1732634700000|2024-11-26 15:25:00|17.21|17.13|17.17|17.09|17.26|17.18|17.16|17.08|360
1732635000000|2024-11-26 15:30:00|17.21|17.13|17.21|17.13|17.26|17.18|17.17|17.09|222
1732635300000|2024-11-26 15:35:00|17.24|17.16|17.17|17.09|17.24|17.16|17.12|17.04|402
1732635600000|2024-11-26 15:40:00|17.16|17.08|17.12|17.04|17.17|17.09|17.11|17.03|79
1732635900000|2024-11-26 15:45:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|206
1732636200000|2024-11-26 15:50:00|17.16|17.08|17.07|16.99|17.16|17.08|17.07|16.99|478
1732636500000|2024-11-26 15:55:00|||||||||892
1732636800000|2024-11-26 16:00:00|17.04|16.96|17.07|16.99|17.07|16.99|16.99|16.91|1219
1732637100000|2024-11-26 16:05:00|17.06|16.98|17.06|16.98|17.07|16.99|17.02|16.94|253
1732637400000|2024-11-26 16:10:00|17.07|16.99|17.14|17.06|17.14|17.06|17.07|16.99|994
1732637700000|2024-11-26 16:15:00|17.13|17.05|17.12|17.04|17.16|17.08|17.11|17.03|124
1732638000000|2024-11-26 16:20:00|17.16|17.08|17.17|17.09|17.17|17.09|17.14|17.06|269
1732638300000|2024-11-26 16:25:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|243
1732638600000|2024-11-26 16:30:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|277
1732638900000|2024-11-26 16:35:00|17.16|17.08|17.17|17.09|17.19|17.11|17.16|17.08|221
1732639200000|2024-11-26 16:40:00|17.19|17.11|17.21|17.13|17.21|17.13|17.17|17.09|17
1732639500000|2024-11-26 16:45:00|||||||||8
1732639800000|2024-11-26 16:50:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|13
1732640100000|2024-11-26 16:55:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|41
1732640400000|2024-11-26 17:00:00|17.22|17.14|17.31|17.23|17.31|17.23|17.22|17.14|641
1732640700000|2024-11-26 17:05:00|17.27|17.19|17.22|17.14|17.27|17.19|17.21|17.13|34
1732641000000|2024-11-26 17:10:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|10
1732641300000|2024-11-26 17:15:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|180
1732641600000|2024-11-26 17:20:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|12
1732641900000|2024-11-26 17:25:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|28
1732642500000|2024-11-26 17:35:00|||||||||13
1732642800000|2024-11-26 17:40:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|251
1732643100000|2024-11-26 17:45:00|||||||||3
1732643400000|2024-11-26 17:50:00|17.28|17.2|17.27|17.19|17.28|17.2|17.26|17.18|90
1732643700000|2024-11-26 17:55:00|17.28|17.2|17.31|17.23|17.31|17.23|17.26|17.18|110
1732644000000|2024-11-26 18:00:00|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|91
1732644300000|2024-11-26 18:05:00|||||||||8
1732644600000|2024-11-26 18:10:00|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|17
1732645200000|2024-11-26 18:20:00|||||||||26
1732645500000|2024-11-26 18:25:00|||||||||1
1732646400000|2024-11-26 18:40:00|||||||||9
1732647300000|2024-11-26 18:55:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|219
1732647600000|2024-11-26 19:00:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|3
1732647900000|2024-11-26 19:05:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|11
1732648500000|2024-11-26 19:15:00|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|29
1732649100000|2024-11-26 19:25:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|32
1732649700000|2024-11-26 19:35:00|||||||||57
1732650000000|2024-11-26 19:40:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|15
1732650600000|2024-11-26 19:50:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1732652400000|2024-11-26 20:20:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|119
1732653000000|2024-11-26 20:30:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|44
1732653300000|2024-11-26 20:35:00|||||||||4
1732653600000|2024-11-26 20:40:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|118
1732653900000|2024-11-26 20:45:00|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|80
1732654200000|2024-11-26 20:50:00|17.46|17.38|17.43|17.35|17.47|17.39|17.42|17.34|121
1732654500000|2024-11-26 20:55:00|17.42|17.34|17.48|17.4|17.48|17.4|17.42|17.34|60
1732654800000|2024-11-26 21:00:00|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1732666800000|2024-11-27 00:20:00|17.53|17.23|17.49|17.19|17.53|17.23|17.45|17.19|0
1732667100000|2024-11-27 00:25:00|17.5|17.2|17.5|17.2|17.5|17.2|17.49|17.19|0
1732667400000|2024-11-27 00:30:00|17.49|17.19|17.5|17.2|17.5|17.2|17.49|17.19|0
1732668000000|2024-11-27 00:40:00|17.49|17.19|17.49|17.19|17.5|17.2|17.49|17.19|0
1732668300000|2024-11-27 00:45:00|17.5|17.2|17.5|17.2|17.5|17.2|17.49|17.19|0
1732668600000|2024-11-27 00:50:00|17.49|17.19|17.5|17.2|17.5|17.2|17.49|17.19|0
1732668900000|2024-11-27 00:55:00|17.49|17.19|17.5|17.2|17.5|17.2|17.49|17.19|0
1732669200000|2024-11-27 01:00:00|17.51|17.26|17.53|17.28|17.57|17.4|17.46|17.25|0
1732669500000|2024-11-27 01:05:00||17.23||17.23||17.23||17.23|0
1732670100000|2024-11-27 01:15:00|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1732670400000|2024-11-27 01:20:00|17.49||17.54||17.54||17.49||0
1732670700000|2024-11-27 01:25:00|17.49||17.49||17.49||17.49||0
1732671300000|2024-11-27 01:35:00|17.54||17.54||17.54||17.54||0
1732671600000|2024-11-27 01:40:00|17.53|17.29|17.54|17.24|17.54|17.29|17.53|17.24|0
1732672500000|2024-11-27 01:55:00|17.5|17.25|17.54|17.24|17.54|17.25|17.5|17.24|0
1732673100000|2024-11-27 02:05:00|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1732674300000|2024-11-27 02:25:00|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1732674600000|2024-11-27 02:30:00|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1732675200000|2024-11-27 02:40:00|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1732675500000|2024-11-27 02:45:00|||||||||1
1732681200000|2024-11-27 04:20:00|17.5|17.42|17.51|17.26|17.51|17.42|17.46|17.24|2
1732681800000|2024-11-27 04:30:00|17.56||17.56||17.56||17.56||0
1732682100000|2024-11-27 04:35:00|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1732685100000|2024-11-27 05:25:00|17.53|17.28|17.42|17.34|17.55|17.35|17.42|17.28|1
1732685400000|2024-11-27 05:30:00|17.53|17.28|17.52|17.44|17.56|17.44|17.49|17.28|0
1732686900000|2024-11-27 05:55:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732687200000|2024-11-27 06:00:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732687500000|2024-11-27 06:05:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732687800000|2024-11-27 06:10:00|17.54|17.46|17.52|17.44|17.54|17.46|17.5|17.42|3
1732688700000|2024-11-27 06:25:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732689300000|2024-11-27 06:35:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1732690200000|2024-11-27 06:50:00|||||||||1
1732690800000|2024-11-27 07:00:00|17.51|17.43|17.49|17.41|17.54|17.46|17.49|17.41|8
1732691100000|2024-11-27 07:05:00|17.54|17.46|17.51|17.43|17.54|17.46|17.49|17.41|13
1732691400000|2024-11-27 07:10:00|17.52|17.44|17.46|17.38|17.54|17.46|17.46|17.38|43
1732691700000|2024-11-27 07:15:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1732692000000|2024-11-27 07:20:00|17.45|17.37|17.41|17.33|17.46|17.38|17.41|17.33|25
1732692300000|2024-11-27 07:25:00|17.4|17.32|17.39|17.31|17.41|17.33|17.39|17.31|3
1732692600000|2024-11-27 07:30:00|17.38|17.3|17.32|17.24|17.38|17.3|17.32|17.24|150
1732692900000|2024-11-27 07:35:00|||||||||14
1732693200000|2024-11-27 07:40:00|||||||||14
1732693500000|2024-11-27 07:45:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|12
1732693800000|2024-11-27 07:50:00|17.33|17.25|17.37|17.29|17.42|17.34|17.32|17.24|126
1732694100000|2024-11-27 07:55:00|17.4|17.32|17.4|17.32|17.41|17.33|17.4|17.32|5
1732694400000|2024-11-27 08:00:00|17.41|17.33|17.54|17.46|17.54|17.46|17.41|17.33|437
1732694700000|2024-11-27 08:05:00|17.5|17.42|17.5|17.42|17.5|17.42|17.45|17.37|233
1732695000000|2024-11-27 08:10:00|17.54|17.46|17.59|17.51|17.59|17.51|17.49|17.41|146
1732695300000|2024-11-27 08:15:00|17.6|17.52|17.5|17.42|17.6|17.52|17.45|17.37|219
1732695600000|2024-11-27 08:20:00|17.54|17.46|17.62|17.54|17.62|17.54|17.54|17.46|425
1732695900000|2024-11-27 08:25:00|17.58|17.5|17.62|17.54|17.62|17.54|17.57|17.49|28
1732696200000|2024-11-27 08:30:00|17.59|17.51|17.57|17.49|17.62|17.54|17.57|17.49|145
1732696500000|2024-11-27 08:35:00|||||||||144
1732696800000|2024-11-27 08:40:00|17.59|17.51|17.57|17.49|17.62|17.54|17.57|17.49|141
1732697100000|2024-11-27 08:45:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|62
1732697400000|2024-11-27 08:50:00|17.62|17.54|17.62|17.54|17.62|17.54|17.57|17.49|505
1732697700000|2024-11-27 08:55:00|17.61|17.53|17.61|17.53|17.62|17.54|17.57|17.49|305
1732698000000|2024-11-27 09:00:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|129
1732698300000|2024-11-27 09:05:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|67
1732698600000|2024-11-27 09:10:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|294
1732698900000|2024-11-27 09:15:00|17.51|17.43|17.53|17.45|17.53|17.45|17.47|17.39|288
1732699200000|2024-11-27 09:20:00|17.54|17.46|17.56|17.48|17.58|17.5|17.54|17.46|700
1732699500000|2024-11-27 09:25:00|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|133
1732699800000|2024-11-27 09:30:00|17.63|17.55|17.7|17.62|17.71|17.63|17.63|17.55|396
1732700100000|2024-11-27 09:35:00|17.75|17.67|17.66|17.58|17.78|17.7|17.65|17.57|508
1732700400000|2024-11-27 09:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.66|17.58|158
1732700700000|2024-11-27 09:45:00|||||||||19
1732701000000|2024-11-27 09:50:00|||||||||116
1732701300000|2024-11-27 09:55:00|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|166
1732701600000|2024-11-27 10:00:00|||||||||7
1732701900000|2024-11-27 10:05:00|||||||||18
1732702200000|2024-11-27 10:10:00|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|157
1732702500000|2024-11-27 10:15:00|17.66|17.58|17.65|17.57|17.7|17.62|17.63|17.55|582
1732702800000|2024-11-27 10:20:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|147
1732703100000|2024-11-27 10:25:00|||||||||18
1732703400000|2024-11-27 10:30:00|||||||||15
1732703700000|2024-11-27 10:35:00|||||||||123
1732704000000|2024-11-27 10:40:00|||||||||9
1732704300000|2024-11-27 10:45:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|84
1732704600000|2024-11-27 10:50:00|17.65|17.57|17.66|17.58|17.66|17.58|17.63|17.55|135
1732704900000|2024-11-27 10:55:00|17.62|17.54|17.63|17.55|17.66|17.58|17.61|17.53|100
1732705200000|2024-11-27 11:00:00|17.66|17.58|17.65|17.57|17.66|17.58|17.62|17.54|100
1732705500000|2024-11-27 11:05:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|60
1732705800000|2024-11-27 11:10:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|15
1732706100000|2024-11-27 11:15:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|57
1732706400000|2024-11-27 11:20:00|17.7|17.62|17.71|17.63|17.71|17.63|17.66|17.58|439
1732706700000|2024-11-27 11:25:00|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|63
1732707000000|2024-11-27 11:30:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|11
1732707300000|2024-11-27 11:35:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|6
1732707600000|2024-11-27 11:40:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|34
1732707900000|2024-11-27 11:45:00|17.7|17.62|17.71|17.63|17.71|17.63|17.69|17.61|112
1732708200000|2024-11-27 11:50:00|17.68|17.6|17.66|17.58|17.71|17.63|17.66|17.58|55
1732708500000|2024-11-27 11:55:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|17
1732708800000|2024-11-27 12:00:00|||||||||11
1732709100000|2024-11-27 12:05:00|||||||||29
1732709400000|2024-11-27 12:10:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|6
1732709700000|2024-11-27 12:15:00|||||||||57
1732710000000|2024-11-27 12:20:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|66
1732710300000|2024-11-27 12:25:00|||||||||24
1732710600000|2024-11-27 12:30:00|||||||||21
1732710900000|2024-11-27 12:35:00|||||||||188
1732711200000|2024-11-27 12:40:00|||||||||87
1732711500000|2024-11-27 12:45:00|||||||||12
1732711800000|2024-11-27 12:50:00|||||||||5
1732712100000|2024-11-27 12:55:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|41
1732712400000|2024-11-27 13:00:00|||||||||6
1732712700000|2024-11-27 13:05:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|14
1732713000000|2024-11-27 13:10:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|6
1732713300000|2024-11-27 13:15:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|14
1732713600000|2024-11-27 13:20:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|33
1732713900000|2024-11-27 13:25:00|||||||||28
1732714200000|2024-11-27 13:30:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|24
1732714500000|2024-11-27 13:35:00|||||||||15
1732714800000|2024-11-27 13:40:00|||||||||8
1732715100000|2024-11-27 13:45:00|17.53|17.45|17.48|17.4|17.53|17.45|17.48|17.4|290
1732715400000|2024-11-27 13:50:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|8
1732715700000|2024-11-27 13:55:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|12
1732716000000|2024-11-27 14:00:00|17.5|17.42|17.53|17.45|17.53|17.45|17.48|17.4|131
1732716300000|2024-11-27 14:05:00|17.57|17.49|17.57|17.49|17.58|17.5|17.53|17.45|315
1732716600000|2024-11-27 14:10:00|17.6|17.52|17.52|17.44|17.6|17.52|17.52|17.44|280
1732716900000|2024-11-27 14:15:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|28
1732717200000|2024-11-27 14:20:00|||||||||176
1732717500000|2024-11-27 14:25:00|||||||||24
1732717800000|2024-11-27 14:30:00|17.48|17.4|17.48|17.4|17.57|17.49|17.43|17.35|239
1732718100000|2024-11-27 14:35:00|17.5|17.42|17.5|17.42|17.53|17.45|17.48|17.4|62
1732718400000|2024-11-27 14:40:00|17.49|17.41|17.43|17.35|17.5|17.42|17.4|17.32|462
1732718700000|2024-11-27 14:45:00|17.45|17.37|17.5|17.42|17.53|17.45|17.45|17.37|132
1732719000000|2024-11-27 14:50:00|17.48|17.4|17.53|17.45|17.53|17.45|17.45|17.37|56
1732719300000|2024-11-27 14:55:00|17.54|17.46|17.5|17.42|17.54|17.46|17.5|17.42|27
1732719600000|2024-11-27 15:00:00|17.52|17.44|17.49|17.41|17.52|17.44|17.44|17.36|249
1732719900000|2024-11-27 15:05:00|17.45|17.37|17.45|17.37|17.47|17.39|17.39|17.31|431
1732720200000|2024-11-27 15:10:00|17.47|17.39|17.49|17.41|17.49|17.41|17.44|17.36|137
1732720500000|2024-11-27 15:15:00|17.52|17.44|17.49|17.41|17.57|17.49|17.49|17.41|310
1732720800000|2024-11-27 15:20:00|17.52|17.44|17.55|17.47|17.57|17.49|17.49|17.41|108
1732721100000|2024-11-27 15:25:00|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|90
1732721400000|2024-11-27 15:30:00|17.54|17.46|17.54|17.46|17.57|17.49|17.52|17.44|56
1732721700000|2024-11-27 15:35:00|17.53|17.45|17.57|17.49|17.59|17.51|17.52|17.44|179
1732722000000|2024-11-27 15:40:00|17.54|17.46|17.49|17.41|17.54|17.46|17.49|17.41|559
1732722300000|2024-11-27 15:45:00|17.52|17.44|17.59|17.51|17.62|17.54|17.52|17.44|424
1732722600000|2024-11-27 15:50:00|17.62|17.54|17.62|17.54|17.64|17.56|17.59|17.51|236
1732722900000|2024-11-27 15:55:00|17.66|17.58|17.66|17.58|17.66|17.58|17.61|17.53|363
1732723200000|2024-11-27 16:00:00|17.62|17.54|17.66|17.58|17.67|17.59|17.62|17.54|272
1732723500000|2024-11-27 16:05:00|17.62|17.54|17.61|17.53|17.62|17.54|17.57|17.49|223
1732723800000|2024-11-27 16:10:00|17.62|17.54|17.66|17.58|17.69|17.61|17.62|17.54|131
1732724100000|2024-11-27 16:15:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|120
1732724400000|2024-11-27 16:20:00|17.62|17.54|17.66|17.58|17.66|17.58|17.61|17.53|367
1732724700000|2024-11-27 16:25:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|440
1732725000000|2024-11-27 16:30:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|58
1732725300000|2024-11-27 16:35:00|17.68|17.6|17.62|17.54|17.71|17.63|17.61|17.53|399
1732725600000|2024-11-27 16:40:00|17.61|17.53|17.67|17.59|17.67|17.59|17.57|17.49|64
1732725900000|2024-11-27 16:45:00|17.69|17.61|17.76|17.68|17.76|17.68|17.67|17.59|70
1732726200000|2024-11-27 16:50:00|17.79|17.71|17.76|17.68|17.79|17.71|17.74|17.66|51
1732726500000|2024-11-27 16:55:00|17.77|17.69|17.75|17.67|17.77|17.69|17.74|17.66|14
1732726800000|2024-11-27 17:00:00|17.76|17.68|17.76|17.68|17.81|17.73|17.75|17.67|51
1732727100000|2024-11-27 17:05:00|17.81|17.73|17.81|17.73|17.84|17.76|17.81|17.73|165
1732727400000|2024-11-27 17:10:00|17.79|17.71|17.74|17.66|17.79|17.71|17.71|17.63|42
1732727700000|2024-11-27 17:15:00|17.73|17.65|17.74|17.66|17.79|17.71|17.73|17.65|4
1732728000000|2024-11-27 17:20:00|17.73|17.65|17.71|17.63|17.73|17.65|17.69|17.61|8
1732728300000|2024-11-27 17:25:00|17.7|17.62|17.66|17.58|17.71|17.63|17.66|17.58|305
1732728600000|2024-11-27 17:30:00|17.71|17.63|17.71|17.63|17.74|17.66|17.71|17.63|15
1732728900000|2024-11-27 17:35:00|17.72|17.64|17.71|17.63|17.76|17.68|17.71|17.63|6
1732729200000|2024-11-27 17:40:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|1
1732729500000|2024-11-27 17:45:00|17.72|17.64|17.71|17.63|17.72|17.64|17.69|17.61|18
1732729800000|2024-11-27 17:50:00|||||||||4
1732730100000|2024-11-27 17:55:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|1
1732730400000|2024-11-27 18:00:00|17.72|17.64|17.73|17.65|17.73|17.65|17.71|17.63|2
1732730700000|2024-11-27 18:05:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|14
1732731000000|2024-11-27 18:10:00|17.72|17.64|17.66|17.58|17.72|17.64|17.66|17.58|9
1732731300000|2024-11-27 18:15:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1732731600000|2024-11-27 18:20:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|1
1732731900000|2024-11-27 18:25:00|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|45
1732732200000|2024-11-27 18:30:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1732732500000|2024-11-27 18:35:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|147
1732732800000|2024-11-27 18:40:00|||||||||27
1732733400000|2024-11-27 18:50:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|5
1732733700000|2024-11-27 18:55:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|17
1732734000000|2024-11-27 19:00:00|17.53|17.45|17.53|17.45|17.56|17.48|17.53|17.45|25
1732734600000|2024-11-27 19:10:00|17.58|17.5|17.54|17.46|17.58|17.5|17.54|17.46|11
1732734900000|2024-11-27 19:15:00|17.58|17.5|17.58|17.5|17.58|17.5|17.54|17.46|6
1732735200000|2024-11-27 19:20:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1732735500000|2024-11-27 19:25:00|17.56|17.48|17.54|17.46|17.58|17.5|17.54|17.46|11
1732735800000|2024-11-27 19:30:00|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|0
1732736100000|2024-11-27 19:35:00|17.54|17.46|17.49|17.41|17.54|17.46|17.49|17.41|5
1732736400000|2024-11-27 19:40:00|||||||||2
1732737000000|2024-11-27 19:50:00|||||||||21
1732737300000|2024-11-27 19:55:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|15
1732737900000|2024-11-27 20:05:00|||||||||2
1732738200000|2024-11-27 20:10:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|61
1732738500000|2024-11-27 20:15:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|29
1732738800000|2024-11-27 20:20:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|6
1732739100000|2024-11-27 20:25:00|||||||||2
1732739400000|2024-11-27 20:30:00|||||||||1
1732739700000|2024-11-27 20:35:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|37
1732740000000|2024-11-27 20:40:00|17.6|17.52|17.58|17.5|17.63|17.55|17.58|17.5|169
1732740300000|2024-11-27 20:45:00|17.6|17.52|17.55|17.47|17.6|17.52|17.55|17.47|106
1732740600000|2024-11-27 20:50:00|17.53|17.45|17.53|17.45|17.55|17.47|17.51|17.43|8
1732740900000|2024-11-27 20:55:00|17.55|17.47|17.56|17.48|17.56|17.48|17.48|17.4|63
1732741200000|2024-11-27 21:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732752900000|2024-11-28 00:15:00|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1732753200000|2024-11-28 00:20:00|17.81|17.51|17.8|17.5|17.82|17.52|17.8|17.5|36
1732753500000|2024-11-28 00:25:00|17.82|17.52|17.8|17.5|17.82|17.52|17.79|17.49|36
1732753800000|2024-11-28 00:30:00|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|0
1732755900000|2024-11-28 01:05:00|17.85|17.55|17.82|17.52|17.85|17.55|17.81|17.51|0
1732758600000|2024-11-28 01:50:00|17.75|17.5|17.82|17.52|17.83|17.53|17.75|17.5|0
1732758900000|2024-11-28 01:55:00|17.8|17.5|17.82|17.52|17.82|17.52|17.8|17.5|0
1732760100000|2024-11-28 02:15:00|17.75|17.5|17.75|17.45|17.87|17.57|17.52|17.39|39
1732761600000|2024-11-28 02:40:00|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1732761900000|2024-11-28 02:45:00|17.68|17.43|17.75|17.45|17.75|17.48|17.56|17.43|0
1732764900000|2024-11-28 03:35:00|17.54|17.46|17.68|17.43|17.74|17.49|17.54|17.42|0
1732765200000|2024-11-28 03:40:00|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1732765500000|2024-11-28 03:45:00|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1732766400000|2024-11-28 04:00:00|17.54|17.46|17.68|17.43|17.74|17.48|17.52|17.39|0
1732770000000|2024-11-28 05:00:00|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1732770600000|2024-11-28 05:10:00|17.68|17.43|17.68|17.43|17.7|17.45|17.68|17.43|0
1732770900000|2024-11-28 05:15:00|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1732771200000|2024-11-28 05:20:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1732771800000|2024-11-28 05:30:00|17.69|17.44|17.6|17.35|17.69|17.46|17.54|17.35|0
1732772100000|2024-11-28 05:35:00|17.5|17.42|17.41|17.33|17.5|17.42|17.41|17.33|4
1732773000000|2024-11-28 05:50:00|17.43|17.35|17.41|17.33|17.44|17.36|17.41|17.33|0
1732773300000|2024-11-28 05:55:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732773600000|2024-11-28 06:00:00|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1732773900000|2024-11-28 06:05:00|||||||||1
1732774200000|2024-11-28 06:10:00|||||||||1
1732774500000|2024-11-28 06:15:00|||||||||6
1732776300000|2024-11-28 06:45:00|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1732776600000|2024-11-28 06:50:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732776900000|2024-11-28 06:55:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|6
1732777200000|2024-11-28 07:00:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|1
1732777500000|2024-11-28 07:05:00|17.43|17.35|17.41|17.33|17.43|17.35|17.4|17.32|14
1732777800000|2024-11-28 07:10:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732778100000|2024-11-28 07:15:00|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|3
1732779000000|2024-11-28 07:30:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1732779600000|2024-11-28 07:40:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1732779900000|2024-11-28 07:45:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|3
1732780200000|2024-11-28 07:50:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|4
1732780800000|2024-11-28 08:00:00|17.37|17.29|17.4|17.32|17.4|17.32|17.3|17.22|50
1732781100000|2024-11-28 08:05:00|17.39|17.31|17.35|17.27|17.39|17.31|17.35|17.27|46
1732781400000|2024-11-28 08:10:00|17.36|17.28|17.4|17.32|17.4|17.32|17.35|17.27|41
1732781700000|2024-11-28 08:15:00|17.35|17.27|17.27|17.19|17.35|17.27|17.27|17.19|151
1732782000000|2024-11-28 08:20:00|17.23|17.15|17.22|17.14|17.23|17.15|17.18|17.1|220
1732782300000|2024-11-28 08:25:00|17.2|17.12|17.22|17.14|17.23|17.15|17.18|17.1|106
1732782600000|2024-11-28 08:30:00|||||||||16
1732782900000|2024-11-28 08:35:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|66
1732783200000|2024-11-28 08:40:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|51
1732783500000|2024-11-28 08:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|5
1732783800000|2024-11-28 08:50:00|17.22|17.14|17.27|17.19|17.3|17.22|17.22|17.14|297
1732784100000|2024-11-28 08:55:00|17.26|17.18|17.23|17.15|17.27|17.19|17.23|17.15|173
1732784400000|2024-11-28 09:00:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|55
1732784700000|2024-11-28 09:05:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|204
1732785000000|2024-11-28 09:10:00|17.18|17.1|17.23|17.15|17.23|17.15|17.18|17.1|419
1732785300000|2024-11-28 09:15:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|26
1732785600000|2024-11-28 09:20:00|17.15|17.07|17.15|17.07|17.19|17.11|17.15|17.07|325
1732785900000|2024-11-28 09:25:00|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|78
1732786200000|2024-11-28 09:30:00|17.14|17.06|17.1|17.02|17.15|17.07|17.1|17.02|197
1732786500000|2024-11-28 09:35:00|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|16
1732787100000|2024-11-28 09:45:00|17.1|17.02|17.1|17.02|17.14|17.06|17.1|17.02|61
1732787400000|2024-11-28 09:50:00|||||||||24
1732787700000|2024-11-28 09:55:00|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|42
1732788000000|2024-11-28 10:00:00|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|46
1732788300000|2024-11-28 10:05:00|17.11|17.03|17.19|17.11|17.19|17.11|17.11|17.03|408
1732788600000|2024-11-28 10:10:00|17.14|17.06|17.14|17.06|17.19|17.11|17.14|17.06|328
1732788900000|2024-11-28 10:15:00|17.15|17.07|17.19|17.11|17.19|17.11|17.14|17.06|59
1732789200000|2024-11-28 10:20:00|17.17|17.09|17.19|17.11|17.2|17.12|17.17|17.09|18
1732789500000|2024-11-28 10:25:00|17.24|17.16|17.24|17.16|17.24|17.16|17.19|17.11|349
1732789800000|2024-11-28 10:30:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|32
1732790100000|2024-11-28 10:35:00|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|120
1732790400000|2024-11-28 10:40:00|||||||||55
1732790700000|2024-11-28 10:45:00|||||||||2
1732791000000|2024-11-28 10:50:00|||||||||1
1732791300000|2024-11-28 10:55:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|24
1732791600000|2024-11-28 11:00:00|||||||||2
1732791900000|2024-11-28 11:05:00|||||||||61
1732792200000|2024-11-28 11:10:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|6
1732792500000|2024-11-28 11:15:00|||||||||2
1732792800000|2024-11-28 11:20:00|17.22|17.14|17.24|17.16|17.24|17.16|17.21|17.13|40
1732793400000|2024-11-28 11:30:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|44
1732793700000|2024-11-28 11:35:00|17.28|17.2|17.27|17.19|17.29|17.21|17.27|17.19|0
1732794000000|2024-11-28 11:40:00|||||||||1
1732794300000|2024-11-28 11:45:00|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|107
1732794600000|2024-11-28 11:50:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|51
1732794900000|2024-11-28 11:55:00|||||||||2
1732795200000|2024-11-28 12:00:00|||||||||34
1732796100000|2024-11-28 12:15:00|||||||||1
1732796400000|2024-11-28 12:20:00|||||||||65
1732797300000|2024-11-28 12:35:00|||||||||2
1732797900000|2024-11-28 12:45:00|||||||||1
1732798200000|2024-11-28 12:50:00|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|30
1732798500000|2024-11-28 12:55:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|3
1732798800000|2024-11-28 13:00:00|||||||||21
1732799100000|2024-11-28 13:05:00|||||||||1
1732799400000|2024-11-28 13:10:00|||||||||1
1732799700000|2024-11-28 13:15:00|||||||||3
1732800000000|2024-11-28 13:20:00|||||||||1
1732800300000|2024-11-28 13:25:00|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|124
1732800600000|2024-11-28 13:30:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|205
1732800900000|2024-11-28 13:35:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|157
1732801200000|2024-11-28 13:40:00|17.29|17.21|17.29|17.21|17.29|17.21|17.26|17.18|84
1732801500000|2024-11-28 13:45:00|||||||||151
1732801800000|2024-11-28 13:50:00|17.28|17.2|17.29|17.21|17.29|17.21|17.26|17.18|510
1732802100000|2024-11-28 13:55:00|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|3
1732802400000|2024-11-28 14:00:00|17.31|17.23|17.26|17.18|17.31|17.23|17.26|17.18|169
1732802700000|2024-11-28 14:05:00|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|178
1732803000000|2024-11-28 14:10:00|17.23|17.15|17.23|17.15|17.26|17.18|17.21|17.13|508
1732803300000|2024-11-28 14:15:00|17.22|17.14|17.21|17.13|17.26|17.18|17.21|17.13|54
1732803600000|2024-11-28 14:20:00|17.23|17.15|17.21|17.13|17.24|17.16|17.21|17.13|76
1732803900000|2024-11-28 14:25:00|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|146
1732804200000|2024-11-28 14:30:00|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|20
1732804500000|2024-11-28 14:35:00|||||||||3
1732804800000|2024-11-28 14:40:00|||||||||1
1732805100000|2024-11-28 14:45:00|||||||||2
1732805400000|2024-11-28 14:50:00|17.26|17.18|17.25|17.17|17.26|17.18|17.23|17.15|4
1732805700000|2024-11-28 14:55:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|2
1732806000000|2024-11-28 15:00:00|||||||||5
1732806300000|2024-11-28 15:05:00|||||||||17
1732806600000|2024-11-28 15:10:00|||||||||20
1732806900000|2024-11-28 15:15:00|17.21|17.13|17.21|17.13|17.25|17.17|17.21|17.13|221
1732807200000|2024-11-28 15:20:00|||||||||10
1732807500000|2024-11-28 15:25:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|139
1732807800000|2024-11-28 15:30:00|17.25|17.17|17.23|17.15|17.25|17.17|17.21|17.13|50
1732808100000|2024-11-28 15:35:00|17.21|17.13|17.23|17.15|17.26|17.18|17.21|17.13|20
1732808400000|2024-11-28 15:40:00|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|42
1732808700000|2024-11-28 15:45:00|||||||||3
1732809000000|2024-11-28 15:50:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|210
1732809300000|2024-11-28 15:55:00|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|239
1732809600000|2024-11-28 16:00:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|59
1732809900000|2024-11-28 16:05:00|||||||||5
1732810200000|2024-11-28 16:10:00|17.27|17.19|17.26|17.18|17.28|17.2|17.26|17.18|6
1732810500000|2024-11-28 16:15:00|17.28|17.2|17.28|17.2|17.28|17.2|17.27|17.19|25
1732810800000|2024-11-28 16:20:00|17.27|17.19|17.27|17.19|17.28|17.2|17.26|17.18|108
1732811100000|2024-11-28 16:25:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|287
1732811400000|2024-11-28 16:30:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|198
1732811700000|2024-11-28 16:35:00|||||||||96
1732812600000|2024-11-28 16:50:00|||||||||29
1732812900000|2024-11-28 16:55:00|||||||||15
1732813200000|2024-11-28 17:00:00|17.27|17.19|17.27|17.19|17.27|17.19|17.23|17.15|139
1732813500000|2024-11-28 17:05:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|38
1732813800000|2024-11-28 17:10:00|||||||||1
1732815600000|2024-11-28 17:40:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732815900000|2024-11-28 17:45:00|||||||||1
1732816200000|2024-11-28 17:50:00|||||||||30
1732816500000|2024-11-28 17:55:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|29
1732816800000|2024-11-28 18:00:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732817100000|2024-11-28 18:05:00|||||||||12
1732818300000|2024-11-28 18:25:00|||||||||1
1732820400000|2024-11-28 19:00:00|||||||||1
1732822500000|2024-11-28 19:35:00|||||||||1
1732823100000|2024-11-28 19:45:00|||||||||1
1732827000000|2024-11-28 20:50:00|||||||||11
1732827300000|2024-11-28 20:55:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732827600000|2024-11-28 21:00:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732839300000|2024-11-29 00:15:00|17.56|17.26|17.56|17.26|17.56|17.26|17.56|17.26|0
1732839600000|2024-11-29 00:20:00|17.58|17.28|17.56|17.26|17.58|17.28|17.56|17.26|0
1732848000000|2024-11-29 02:40:00|17.55|17.25|17.52|17.22|17.55|17.25|17.52|17.22|0
1732849500000|2024-11-29 03:05:00|17.5|17.2|17.49|17.19|17.5|17.2|17.49|17.19|0
1732850400000|2024-11-29 03:20:00|17.44|17.14|17.43|17.13|17.49|17.19|17.34|17.09|0
1732852200000|2024-11-29 03:50:00|17.41|17.11|17.4|17.1|17.41|17.11|17.4|17.1|0
1732852500000|2024-11-29 03:55:00|17.41|17.11|17.41|17.11|17.41|17.11|17.41|17.11|0
1732853100000|2024-11-29 04:05:00|17.4|17.1|17.2|17.12|17.4|17.27|17.2|17.1|7
1732853700000|2024-11-29 04:15:00|17.26|17.18|17.16|17.08|17.29|17.18|17.16|17.04|13
1732854900000|2024-11-29 04:35:00|||||||||1
1732855200000|2024-11-29 04:40:00|17.25|17.17|17.2|17.12|17.25|17.17|17.2|17.12|54
1732855500000|2024-11-29 04:45:00|17.22|17.14|17.22|17.14|17.24|17.16|17.2|17.12|10
1732855800000|2024-11-29 04:50:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1732856100000|2024-11-29 04:55:00|||||||||1
1732856400000|2024-11-29 05:00:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|3
1732856700000|2024-11-29 05:05:00|17.24|17.16|17.24|17.16|17.24|17.16|17.22|17.14|0
1732857000000|2024-11-29 05:10:00|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|0
1732857300000|2024-11-29 05:15:00|||||||||1
1732857900000|2024-11-29 05:25:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|1
1732858200000|2024-11-29 05:30:00|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|3
1732858500000|2024-11-29 05:35:00|17.24|17.16|17.23|17.15|17.26|17.18|17.22|17.14|1
1732858800000|2024-11-29 05:40:00|17.26|17.18|17.23|17.15|17.26|17.18|17.22|17.14|1
1732859100000|2024-11-29 05:45:00|17.22|17.14|17.24|17.16|17.29|17.21|17.22|17.14|8
1732859400000|2024-11-29 05:50:00|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|1
1732859700000|2024-11-29 05:55:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732860000000|2024-11-29 06:00:00|17.27|17.19|17.27|17.19|17.29|17.21|17.24|17.16|6
1732860600000|2024-11-29 06:10:00|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1732860900000|2024-11-29 06:15:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|1
1732861200000|2024-11-29 06:20:00|||||||||1
1732862100000|2024-11-29 06:35:00|17.3|17.22|17.33|17.25|17.33|17.25|17.3|17.22|2
1732862400000|2024-11-29 06:40:00|17.35|17.27|17.4|17.32|17.62|17.48|17.35|17.27|13
1732862700000|2024-11-29 06:45:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|1
1732863000000|2024-11-29 06:50:00|17.36|17.28|17.41|17.33|17.41|17.33|17.36|17.28|3
1732863300000|2024-11-29 06:55:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1732863600000|2024-11-29 07:00:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1732863900000|2024-11-29 07:05:00|17.35|17.27|17.35|17.27|17.36|17.28|17.34|17.26|0
1732864200000|2024-11-29 07:10:00|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864500000|2024-11-29 07:15:00|17.38|17.3|17.38|17.3|17.41|17.33|17.37|17.29|8
1732864800000|2024-11-29 07:20:00|17.37|17.29|17.32|17.24|17.38|17.3|17.32|17.24|0
1732865100000|2024-11-29 07:25:00|17.33|17.25|17.33|17.25|17.35|17.27|17.32|17.24|1
1732865400000|2024-11-29 07:30:00|17.35|17.27|17.36|17.28|17.41|17.33|17.35|17.27|70
1732866000000|2024-11-29 07:40:00|17.35|17.27|17.34|17.26|17.36|17.28|17.31|17.23|1
1732866300000|2024-11-29 07:45:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1732866600000|2024-11-29 07:50:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732866900000|2024-11-29 07:55:00|17.26|17.18|17.25|17.17|17.3|17.22|17.25|17.17|13
1732867200000|2024-11-29 08:00:00|17.3|17.22|17.21|17.13|17.3|17.22|17.2|17.12|248
1732867500000|2024-11-29 08:05:00|17.2|17.12|17.2|17.12|17.21|17.13|17.16|17.08|149
1732867800000|2024-11-29 08:10:00|17.18|17.1|17.2|17.12|17.21|17.13|17.18|17.1|189
1732868100000|2024-11-29 08:15:00|17.25|17.17|17.2|17.12|17.25|17.17|17.16|17.08|287
1732868400000|2024-11-29 08:20:00|17.21|17.13|17.2|17.12|17.25|17.17|17.2|17.12|23
1732868700000|2024-11-29 08:25:00|17.21|17.13|17.25|17.17|17.25|17.17|17.2|17.12|11
1732869000000|2024-11-29 08:30:00|||||||||5
1732869300000|2024-11-29 08:35:00|||||||||11
1732869600000|2024-11-29 08:40:00|17.3|17.22|17.3|17.22|17.3|17.22|17.25|17.17|359
1732869900000|2024-11-29 08:45:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|17
1732870200000|2024-11-29 08:50:00|||||||||8
1732870500000|2024-11-29 08:55:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|266
1732870800000|2024-11-29 09:00:00|17.3|17.22|17.25|17.17|17.3|17.22|17.25|17.17|359
1732871100000|2024-11-29 09:05:00|||||||||20
1732871400000|2024-11-29 09:10:00|||||||||45
1732871700000|2024-11-29 09:15:00|||||||||13
1732872000000|2024-11-29 09:20:00|||||||||18
1732872300000|2024-11-29 09:25:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|32
1732872600000|2024-11-29 09:30:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|39
1732872900000|2024-11-29 09:35:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|129
1732873200000|2024-11-29 09:40:00|||||||||11
1732873500000|2024-11-29 09:45:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|162
1732873800000|2024-11-29 09:50:00|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|301
1732874100000|2024-11-29 09:55:00|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|15
1732874400000|2024-11-29 10:00:00|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|41
1732874700000|2024-11-29 10:05:00|||||||||13
1732875000000|2024-11-29 10:10:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|96
1732875300000|2024-11-29 10:15:00|||||||||22
1732875600000|2024-11-29 10:20:00|||||||||19
1732875900000|2024-11-29 10:25:00|17.15|17.07|17.12|17.04|17.15|17.07|17.12|17.04|201
1732876200000|2024-11-29 10:30:00|||||||||4
1732876500000|2024-11-29 10:35:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|14
1732876800000|2024-11-29 10:40:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|18
1732877100000|2024-11-29 10:45:00|||||||||5
1732877400000|2024-11-29 10:50:00|||||||||4
1732877700000|2024-11-29 10:55:00|||||||||7
1732878000000|2024-11-29 11:00:00|17.15|17.07|17.12|17.04|17.15|17.07|17.12|17.04|26
1732878300000|2024-11-29 11:05:00|17.15|17.07|17.12|17.04|17.15|17.07|17.12|17.04|85
1732878600000|2024-11-29 11:10:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|27
1732878900000|2024-11-29 11:15:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|17
1732879200000|2024-11-29 11:20:00|||||||||13
1732879500000|2024-11-29 11:25:00|17.07|16.99|17.09|17.01|17.11|17.03|17.07|16.99|303
1732879800000|2024-11-29 11:30:00|17.07|16.99|16.99|16.91|17.07|16.99|16.94|16.86|1275
1732880100000|2024-11-29 11:35:00|16.97|16.89|16.96|16.88|16.99|16.91|16.96|16.88|337
1732880400000|2024-11-29 11:40:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|49
1732880700000|2024-11-29 11:45:00|||||||||3
1732881000000|2024-11-29 11:50:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|85
1732881300000|2024-11-29 11:55:00|16.98|16.9|16.94|16.86|16.99|16.91|16.94|16.86|11
1732881600000|2024-11-29 12:00:00|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|18
1732881900000|2024-11-29 12:05:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|159
1732882200000|2024-11-29 12:10:00|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|9
1732882500000|2024-11-29 12:15:00|||||||||15
1732882800000|2024-11-29 12:20:00|||||||||52
1732883100000|2024-11-29 12:25:00|||||||||13
1732883400000|2024-11-29 12:30:00|||||||||32
1732883700000|2024-11-29 12:35:00|||||||||150
1732884000000|2024-11-29 12:40:00|||||||||34
1732884300000|2024-11-29 12:45:00|16.99|16.91|16.96|16.88|17|16.92|16.96|16.88|214
1732884600000|2024-11-29 12:50:00|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|297
1732884900000|2024-11-29 12:55:00|||||||||19
1732885200000|2024-11-29 13:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|251
1732885500000|2024-11-29 13:05:00|||||||||5
1732885800000|2024-11-29 13:10:00|||||||||81
1732886100000|2024-11-29 13:15:00|||||||||14
1732886400000|2024-11-29 13:20:00|||||||||36
1732886700000|2024-11-29 13:25:00|17.01|16.93|17.01|16.93|17.01|16.93|16.99|16.91|277
1732887000000|2024-11-29 13:30:00|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|1532
1732887300000|2024-11-29 13:35:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|60
1732887600000|2024-11-29 13:40:00|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|73
1732887900000|2024-11-29 13:45:00|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|160
1732888200000|2024-11-29 13:50:00|17.08|17|17.14|17.06|17.14|17.06|17.08|17|608
1732888500000|2024-11-29 13:55:00|||||||||7
1732888800000|2024-11-29 14:00:00|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|20
1732889100000|2024-11-29 14:05:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|7
1732889400000|2024-11-29 14:10:00|||||||||33
1732889700000|2024-11-29 14:15:00|||||||||13
1732890000000|2024-11-29 14:20:00|||||||||19
1732890300000|2024-11-29 14:25:00|17.13|17.05|17.1|17.02|17.13|17.05|17.1|17.02|54
1732890600000|2024-11-29 14:30:00|17.06|16.98|17|16.92|17.09|17.01|17|16.92|759
1732890900000|2024-11-29 14:35:00|16.96|16.88|17|16.92|17|16.92|16.96|16.88|251
1732891200000|2024-11-29 14:40:00|16.97|16.89|16.97|16.89|17.02|16.94|16.97|16.89|189
1732891500000|2024-11-29 14:45:00|16.98|16.9|16.97|16.89|17|16.92|16.95|16.87|695
1732891800000|2024-11-29 14:50:00|16.93|16.85|16.92|16.84|16.96|16.88|16.92|16.84|562
1732892100000|2024-11-29 14:55:00|16.95|16.87|16.92|16.84|16.96|16.88|16.92|16.84|125
1732892400000|2024-11-29 15:00:00|16.87|16.79|16.82|16.74|16.87|16.79|16.78|16.7|546
1732892700000|2024-11-29 15:05:00|16.85|16.77|16.9|16.82|16.91|16.83|16.82|16.74|320
1732893000000|2024-11-29 15:10:00|16.88|16.8|16.87|16.79|16.9|16.82|16.85|16.77|88
1732893300000|2024-11-29 15:15:00|16.9|16.82|16.87|16.79|16.92|16.84|16.85|16.77|205
1732893600000|2024-11-29 15:20:00|16.9|16.82|16.9|16.82|16.91|16.83|16.9|16.82|82
1732893900000|2024-11-29 15:25:00|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|94
1732894200000|2024-11-29 15:30:00|||||||||46
1732894500000|2024-11-29 15:35:00|||||||||109
1732894800000|2024-11-29 15:40:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|135
1732895100000|2024-11-29 15:45:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|223
1732895400000|2024-11-29 15:50:00|||||||||42
1732895700000|2024-11-29 15:55:00|16.9|16.82|16.97|16.89|16.97|16.89|16.9|16.82|516
1732896000000|2024-11-29 16:00:00|16.95|16.87|16.87|16.79|16.95|16.87|16.84|16.76|415
1732896300000|2024-11-29 16:05:00|||||||||370
1732896600000|2024-11-29 16:10:00|16.85|16.77|16.84|16.76|16.87|16.79|16.84|16.76|432
1732896900000|2024-11-29 16:15:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|131
1732897200000|2024-11-29 16:20:00|16.87|16.79|16.84|16.76|16.88|16.8|16.84|16.76|276
1732897500000|2024-11-29 16:25:00|16.87|16.79|16.87|16.79|16.87|16.79|16.84|16.76|587
1732897800000|2024-11-29 16:30:00|16.84|16.76|16.84|16.76|16.84|16.76|16.82|16.74|314
1732898100000|2024-11-29 16:35:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|28
1732898400000|2024-11-29 16:40:00|16.79|16.71|16.87|16.79|16.87|16.79|16.79|16.71|139
1732898700000|2024-11-29 16:45:00|||||||||8
1732899000000|2024-11-29 16:50:00|16.89|16.81|16.89|16.81|16.92|16.84|16.88|16.8|44
1732899300000|2024-11-29 16:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|10
1732899600000|2024-11-29 17:00:00|||||||||4
1732899900000|2024-11-29 17:05:00|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|109
1732900200000|2024-11-29 17:10:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|11
1732900500000|2024-11-29 17:15:00|||||||||7
1732900800000|2024-11-29 17:20:00|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|56
1732901100000|2024-11-29 17:25:00|16.89|16.81|16.87|16.79|16.92|16.84|16.87|16.79|43
1732901400000|2024-11-29 17:30:00|||||||||4
1732901700000|2024-11-29 17:35:00|||||||||7
1732902000000|2024-11-29 17:40:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|95
1732902300000|2024-11-29 17:45:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|132
1732902600000|2024-11-29 17:50:00|16.87|16.79|16.88|16.8|16.89|16.81|16.87|16.79|42
1732902900000|2024-11-29 17:55:00|16.89|16.81|16.88|16.8|16.92|16.84|16.84|16.76|549
1732903200000|2024-11-29 18:00:00|16.89|16.81|16.88|16.8|16.89|16.81|16.87|16.79|0
1732903500000|2024-11-29 18:05:00|||||||||15
1732903800000|2024-11-29 18:10:00|16.87|16.79|16.87|16.79|16.88|16.8|16.87|16.79|56
1732904100000|2024-11-29 18:15:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1732905300000|2024-11-29 18:35:00|||||||||16
1732906200000|2024-11-29 18:50:00|||||||||1
1732907400000|2024-11-29 19:10:00|||||||||52
1732907700000|2024-11-29 19:15:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1732908600000|2024-11-29 19:30:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|56
1732908900000|2024-11-29 19:35:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1732911600000|2024-11-29 20:20:00|||||||||9
1732912500000|2024-11-29 20:35:00|||||||||1
1732913100000|2024-11-29 20:45:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|176
1732913400000|2024-11-29 20:50:00|||||||||8
1732913700000|2024-11-29 20:55:00|16.86|16.78|17.06|16.81|17.06|16.82|16.86|16.76|87
1733098500000|2024-12-02 00:15:00|17.14|16.84|17.04|16.79|17.14|16.84|17.04|16.79|0
1733098800000|2024-12-02 00:20:00|16.91|16.83|16.89|16.64|16.92|16.83|16.63|16.55|38
1733099100000|2024-12-02 00:25:00|16.76|16.68|16.9|16.65|16.9|16.71|16.71|16.63|1
1733099700000|2024-12-02 00:35:00|16.91|16.66|16.91|16.66|16.93|16.79|16.85|16.66|0
1733100300000|2024-12-02 00:45:00|16.85|16.77|16.89|16.81|16.89|16.81|16.85|16.77|1
1733100600000|2024-12-02 00:50:00|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|1
1733100900000|2024-12-02 00:55:00|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101200000|2024-12-02 01:00:00|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101500000|2024-12-02 01:05:00|16.88|16.8|16.87|16.79|16.89|16.81|16.84|16.76|2
1733101800000|2024-12-02 01:10:00|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102100000|2024-12-02 01:15:00|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102400000|2024-12-02 01:20:00|16.89|16.81|17.02|16.94|17.14|16.96|16.87|16.79|8
1733102700000|2024-12-02 01:25:00|17|16.92|17.11|17.03|17.15|17.04|16.96|16.82|17
1733103000000|2024-12-02 01:30:00|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|0
1733103300000|2024-12-02 01:35:00|17.06|16.98|17.1|16.85|17.12|16.98|17.01|16.85|0
1733103600000|2024-12-02 01:40:00|16.99|16.91|17.01|16.93|17.04|16.96|16.98|16.9|0
1733104200000|2024-12-02 01:50:00|17.1|16.85|17.1|16.85|17.1|16.93|17.01|16.85|0
1733105100000|2024-12-02 02:05:00|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733105700000|2024-12-02 02:15:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106000000|2024-12-02 02:20:00|17.11|16.86|17.11|16.86|17.11|16.93|17.01|16.86|0
1733106300000|2024-12-02 02:25:00|17.13|16.88|17.01|16.93|17.13|16.93|17.01|16.86|0
1733106600000|2024-12-02 02:30:00|17.11|16.86|17.11|16.86|17.11|16.93|17.01|16.86|0
1733107200000|2024-12-02 02:40:00|17.12|16.87|17.11|16.86|17.12|16.98|17.05|16.86|0
1733107500000|2024-12-02 02:45:00|17|16.92|16.97|16.89|17|16.92|16.97|16.89|0
1733108400000|2024-12-02 03:00:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|1
1733108700000|2024-12-02 03:05:00|16.96|16.88|17.11|16.86|17.11|16.88|16.95|16.86|1
1733109000000|2024-12-02 03:10:00|17.1|16.85|17|16.92|17.1|16.92|17|16.85|0
1733109300000|2024-12-02 03:15:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1733110200000|2024-12-02 03:30:00|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|1
1733110500000|2024-12-02 03:35:00|17.01|16.93|16.97|16.89|17.01|16.93|16.97|16.89|0
1733110800000|2024-12-02 03:40:00|17.11|16.86|17.11|16.86|17.12|16.97|17.05|16.86|0
1733111700000|2024-12-02 03:55:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1733112600000|2024-12-02 04:10:00|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|3
1733115600000|2024-12-02 05:00:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733116200000|2024-12-02 05:10:00|17.01|16.93|16.99|16.91|17.01|16.93|16.97|16.89|7
1733118600000|2024-12-02 05:50:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733118900000|2024-12-02 05:55:00|16.98|16.9|16.98|16.9|16.99|16.91|16.96|16.88|0
1733119200000|2024-12-02 06:00:00|17|16.92|17|16.92|17|16.92|16.98|16.9|0
1733120700000|2024-12-02 06:25:00|17.03|16.95|17.09|17.01|17.09|17.01|17.03|16.95|39
1733121000000|2024-12-02 06:30:00|17.1|17.02|17.09|17.01|17.13|17.05|17.09|17.01|24
1733121300000|2024-12-02 06:35:00|17.13|17.05|17.1|17.02|17.13|17.05|17.09|17.01|3
1733121600000|2024-12-02 06:40:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733121900000|2024-12-02 06:45:00|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|0
1733122200000|2024-12-02 06:50:00|||||||||5
1733122500000|2024-12-02 06:55:00|17.13|17.05|17.08|17|17.13|17.05|17.08|17|10
1733122800000|2024-12-02 07:00:00|17.13|17.05|17.13|17.05|17.14|17.06|17.13|17.05|12
1733123100000|2024-12-02 07:05:00|17.14|17.06|17.15|17.07|17.17|17.09|17.14|17.06|50
1733123400000|2024-12-02 07:10:00|17.18|17.1|17.23|17.15|17.23|17.15|17.18|17.1|18
1733123700000|2024-12-02 07:15:00|17.24|17.16|17.37|17.29|17.38|17.3|17.24|17.16|161
1733124000000|2024-12-02 07:20:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1733124300000|2024-12-02 07:25:00|||||||||3
1733124600000|2024-12-02 07:30:00|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|61
1733124900000|2024-12-02 07:35:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|6
1733125500000|2024-12-02 07:45:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1733125800000|2024-12-02 07:50:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|37
1733126100000|2024-12-02 07:55:00|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|75
1733126400000|2024-12-02 08:00:00|17.35|17.27|17.31|17.23|17.41|17.33|17.31|17.23|181
1733126700000|2024-12-02 08:05:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|191
1733127000000|2024-12-02 08:10:00|17.31|17.23|17.26|17.18|17.31|17.23|17.26|17.18|87
1733127300000|2024-12-02 08:15:00|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|139
1733127600000|2024-12-02 08:20:00|17.18|17.1|17.23|17.15|17.26|17.18|17.18|17.1|693
1733127900000|2024-12-02 08:25:00|17.26|17.18|17.26|17.18|17.28|17.2|17.23|17.15|344
1733128200000|2024-12-02 08:30:00|17.23|17.15|17.23|17.15|17.25|17.17|17.23|17.15|53
1733128500000|2024-12-02 08:35:00|17.21|17.13|17.21|17.13|17.23|17.15|17.18|17.1|215
1733128800000|2024-12-02 08:40:00|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|8
1733129100000|2024-12-02 08:45:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|47
1733129400000|2024-12-02 08:50:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|100
1733129700000|2024-12-02 08:55:00|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|23
1733130000000|2024-12-02 09:00:00|17.16|17.08|17.2|17.12|17.21|17.13|17.11|17.03|179
1733130300000|2024-12-02 09:05:00|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|24
1733130600000|2024-12-02 09:10:00|17.2|17.12|17.21|17.13|17.21|17.13|17.16|17.08|105
1733130900000|2024-12-02 09:15:00|||||||||22
1733131200000|2024-12-02 09:20:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|41
1733131500000|2024-12-02 09:25:00|17.2|17.12|17.18|17.1|17.21|17.13|17.18|17.1|80
1733131800000|2024-12-02 09:30:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|37
1733132100000|2024-12-02 09:35:00|||||||||7
1733132400000|2024-12-02 09:40:00|||||||||6
1733132700000|2024-12-02 09:45:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|12
1733133000000|2024-12-02 09:50:00|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|119
1733133300000|2024-12-02 09:55:00|||||||||20
1733133600000|2024-12-02 10:00:00|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|26
1733133900000|2024-12-02 10:05:00|17.08|17|17.12|17.04|17.13|17.05|17.08|17|271
1733134200000|2024-12-02 10:10:00|17.13|17.05|17.06|16.98|17.13|17.05|17.06|16.98|56
1733134500000|2024-12-02 10:15:00|17.08|17|17.08|17|17.08|17|17.08|17|152
1733134800000|2024-12-02 10:20:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|122
1733135100000|2024-12-02 10:25:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|141
1733135400000|2024-12-02 10:30:00|17.14|17.06|17.11|17.03|17.14|17.06|17.09|17.01|135
1733135700000|2024-12-02 10:35:00|17.09|17.01|17.11|17.03|17.11|17.03|17.06|16.98|134
1733136000000|2024-12-02 10:40:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|39
1733136300000|2024-12-02 10:45:00|17.09|17.01|17.09|17.01|17.1|17.02|17.09|17.01|65
1733136600000|2024-12-02 10:50:00|||||||||8
1733136900000|2024-12-02 10:55:00|17.1|17.02|17.14|17.06|17.14|17.06|17.09|17.01|98
1733137200000|2024-12-02 11:00:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|94
1733137500000|2024-12-02 11:05:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|510
1733137800000|2024-12-02 11:10:00|||||||||85
1733138100000|2024-12-02 11:15:00|17.01|16.93|17.04|16.96|17.06|16.98|17.01|16.93|212
1733138400000|2024-12-02 11:20:00|17.01|16.93|17.01|16.93|17.04|16.96|17.01|16.93|43
1733138700000|2024-12-02 11:25:00|||||||||11
1733139000000|2024-12-02 11:30:00|||||||||6
1733139300000|2024-12-02 11:35:00|||||||||6
1733139600000|2024-12-02 11:40:00|17|16.92|16.99|16.91|17|16.92|16.96|16.88|312
1733139900000|2024-12-02 11:45:00|17|16.92|16.96|16.88|17.01|16.93|16.96|16.88|1014
1733140200000|2024-12-02 11:50:00|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|8
1733140500000|2024-12-02 11:55:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|150
1733140800000|2024-12-02 12:00:00|||||||||202
1733141100000|2024-12-02 12:05:00|16.99|16.91|17.01|16.93|17.04|16.96|16.96|16.88|1487
1733141400000|2024-12-02 12:10:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|282
1733141700000|2024-12-02 12:15:00|||||||||5
1733142000000|2024-12-02 12:20:00|||||||||17
1733142300000|2024-12-02 12:25:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|81
1733142600000|2024-12-02 12:30:00|16.99|16.91|17.01|16.93|17.01|16.93|16.96|16.88|212
1733142900000|2024-12-02 12:35:00|||||||||32
1733143200000|2024-12-02 12:40:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|88
1733143500000|2024-12-02 12:45:00|17.03|16.95|16.99|16.91|17.04|16.96|16.99|16.91|240
1733143800000|2024-12-02 12:50:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|56
1733144100000|2024-12-02 12:55:00|16.97|16.89|16.97|16.89|16.98|16.9|16.97|16.89|59
1733144400000|2024-12-02 13:00:00|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|34
1733144700000|2024-12-02 13:05:00|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|296
1733145000000|2024-12-02 13:10:00|||||||||14
1733145300000|2024-12-02 13:15:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|3
1733145600000|2024-12-02 13:20:00|||||||||34
1733145900000|2024-12-02 13:25:00|||||||||9
1733146200000|2024-12-02 13:30:00|||||||||34
1733146500000|2024-12-02 13:35:00|||||||||51
1733146800000|2024-12-02 13:40:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|36
1733147100000|2024-12-02 13:45:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|109
1733147400000|2024-12-02 13:50:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|548
1733147700000|2024-12-02 13:55:00|17.07|16.99|17.07|16.99|17.12|17.04|17.07|16.99|211
1733148000000|2024-12-02 14:00:00|17.06|16.98|17.04|16.96|17.07|16.99|17.04|16.96|111
1733148300000|2024-12-02 14:05:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|94
1733148600000|2024-12-02 14:10:00|17.09|17.01|17.09|17.01|17.12|17.04|17.08|17|52
1733148900000|2024-12-02 14:15:00|||||||||17
1733149200000|2024-12-02 14:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|17
1733149500000|2024-12-02 14:25:00|17.04|16.96|17.07|16.99|17.07|16.99|17.04|16.96|92
1733149800000|2024-12-02 14:30:00|17.06|16.98|17.04|16.96|17.07|16.99|17.04|16.96|317
1733150100000|2024-12-02 14:35:00|17.07|16.99|17.04|16.96|17.07|16.99|17.04|16.96|174
1733150400000|2024-12-02 14:40:00|17.02|16.94|17.04|16.96|17.04|16.96|16.99|16.91|188
1733150700000|2024-12-02 14:45:00|17.08|17|17.05|16.97|17.09|17.01|17.04|16.96|72
1733151000000|2024-12-02 14:50:00|17.07|16.99|17.1|17.02|17.12|17.04|17.07|16.99|400
1733151300000|2024-12-02 14:55:00|17.12|17.04|17.16|17.08|17.17|17.09|17.1|17.02|233
1733151600000|2024-12-02 15:00:00|17.13|17.05|17.2|17.12|17.2|17.12|17.1|17.02|635
1733151900000|2024-12-02 15:05:00|17.17|17.09|17.22|17.14|17.27|17.19|17.17|17.09|707
1733152200000|2024-12-02 15:10:00|17.25|17.17|17.17|17.09|17.25|17.17|17.16|17.08|229
1733152500000|2024-12-02 15:15:00|17.18|17.1|17.27|17.19|17.27|17.19|17.17|17.09|134
1733152800000|2024-12-02 15:20:00|17.31|17.23|17.27|17.19|17.32|17.24|17.27|17.19|133
1733153100000|2024-12-02 15:25:00|17.25|17.17|17.3|17.22|17.3|17.22|17.22|17.14|302
1733153400000|2024-12-02 15:30:00|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|44
1733153700000|2024-12-02 15:35:00|17.3|17.22|17.22|17.14|17.31|17.23|17.22|17.14|720
1733154000000|2024-12-02 15:40:00|17.21|17.13|17.27|17.19|17.27|17.19|17.2|17.12|814
1733154300000|2024-12-02 15:45:00|17.3|17.22|17.35|17.27|17.35|17.27|17.3|17.22|984
1733154600000|2024-12-02 15:50:00|17.37|17.29|17.37|17.29|17.42|17.34|17.37|17.29|643
1733154900000|2024-12-02 15:55:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|431
1733155200000|2024-12-02 16:00:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|44
1733155500000|2024-12-02 16:05:00|17.25|17.17|17.25|17.17|17.3|17.22|17.25|17.17|342
1733155800000|2024-12-02 16:10:00|17.24|17.16|17.2|17.12|17.25|17.17|17.2|17.12|168
1733156100000|2024-12-02 16:15:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|232
1733156400000|2024-12-02 16:20:00|||||||||67
1733156700000|2024-12-02 16:25:00|17.16|17.08|17.1|17.02|17.16|17.08|17.1|17.02|662
1733157000000|2024-12-02 16:30:00|||||||||47
1733157300000|2024-12-02 16:35:00|17.15|17.07|17.1|17.02|17.15|17.07|17.1|17.02|76
1733157600000|2024-12-02 16:40:00|||||||||153
1733157900000|2024-12-02 16:45:00|17.15|17.07|17.14|17.06|17.15|17.07|17.12|17.04|446
1733158200000|2024-12-02 16:50:00|17.15|17.07|17.15|17.07|17.15|17.07|17.14|17.06|105
1733158500000|2024-12-02 16:55:00|||||||||24
1733158800000|2024-12-02 17:00:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1733159400000|2024-12-02 17:10:00|||||||||2
1733159700000|2024-12-02 17:15:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733160000000|2024-12-02 17:20:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1733160300000|2024-12-02 17:25:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|29
1733160600000|2024-12-02 17:30:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733161200000|2024-12-02 17:40:00|17.18|17.1|17.15|17.07|17.18|17.1|17.13|17.05|141
1733161500000|2024-12-02 17:45:00|||||||||1
1733161800000|2024-12-02 17:50:00|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|71
1733162400000|2024-12-02 18:00:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|294
1733162700000|2024-12-02 18:05:00|||||||||3
1733163300000|2024-12-02 18:15:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|166
1733163600000|2024-12-02 18:20:00|||||||||1
1733163900000|2024-12-02 18:25:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|101
1733164200000|2024-12-02 18:30:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|653
1733164500000|2024-12-02 18:35:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1733164800000|2024-12-02 18:40:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1733165100000|2024-12-02 18:45:00|||||||||1
1733166000000|2024-12-02 19:00:00|||||||||2
1733166300000|2024-12-02 19:05:00|||||||||1
1733166600000|2024-12-02 19:10:00|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|29
1733166900000|2024-12-02 19:15:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1733167200000|2024-12-02 19:20:00|||||||||2
1733167500000|2024-12-02 19:25:00|17.28|17.2|17.24|17.16|17.28|17.2|17.23|17.15|24
1733167800000|2024-12-02 19:30:00|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1733168100000|2024-12-02 19:35:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1733168400000|2024-12-02 19:40:00|||||||||434
1733168700000|2024-12-02 19:45:00|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|172
1733169300000|2024-12-02 19:55:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|79
1733169600000|2024-12-02 20:00:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|49
1733171100000|2024-12-02 20:25:00|||||||||6
1733171700000|2024-12-02 20:35:00|||||||||12
1733172000000|2024-12-02 20:40:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|119
1733172300000|2024-12-02 20:45:00|17.26|17.18|17.26|17.18|17.26|17.18|17.25|17.17|9
1733172600000|2024-12-02 20:50:00|17.21|17.13|17.22|17.14|17.23|17.15|17.21|17.13|171
1733172900000|2024-12-02 20:55:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|819
1733184900000|2024-12-03 00:15:00|17.2|16.9|17.2|16.9|17.2|16.9|17.2|16.9|0
1733185200000|2024-12-03 00:20:00|17.21|16.91|17.29|16.99|17.29|16.99|17.21|16.91|0
1733187000000|2024-12-03 00:50:00|17.3|17|17.3|17|17.3|17|17.3|17|0
1733189100000|2024-12-03 01:25:00|17.29|17.04|17.3|17|17.3|17.04|17.29|17|0
1733190900000|2024-12-03 01:55:00|17.31|17.01|17.31|17.01|17.31|17.01|17.31|17.01|0
1733195100000|2024-12-03 03:05:00|17.27|17.02|17.31|17.01|17.31|17.02|17.27|17|0
1733195700000|2024-12-03 03:15:00|17.26|17|17.31|17.01|17.31|17.01|17.26|17|0
1733197200000|2024-12-03 03:40:00|17.27|17.02|17.31|17.01|17.31|17.02|17.26|17.01|0
1733198700000|2024-12-03 04:05:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733199300000|2024-12-03 04:15:00|17.26|17.01|17.27|17.02|17.27|17.02|17.26|17.01|0
1733199600000|2024-12-03 04:20:00|17.26|17.01|17.26|17.01|17.27|17.02|17.26|17.01|0
1733199900000|2024-12-03 04:25:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733201100000|2024-12-03 04:45:00|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733201400000|2024-12-03 04:50:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733201700000|2024-12-03 04:55:00|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733202000000|2024-12-03 05:00:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733202300000|2024-12-03 05:05:00|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733202600000|2024-12-03 05:10:00|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1733202900000|2024-12-03 05:15:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733203200000|2024-12-03 05:20:00|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733204700000|2024-12-03 05:45:00|17.19|17.11|17.26|17.01|17.26|17.11|17.19|17.01|0
1733205600000|2024-12-03 06:00:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733205900000|2024-12-03 06:05:00|17.26|17.01|17.19|17.11|17.27|17.11|17.19|17.01|0
1733206200000|2024-12-03 06:10:00|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1733207700000|2024-12-03 06:35:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1733208000000|2024-12-03 06:40:00|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1733208300000|2024-12-03 06:45:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|1
1733208600000|2024-12-03 06:50:00|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|1
1733208900000|2024-12-03 06:55:00|17.26|17.18|17.26|17.18|17.26|17.18|17.23|17.15|10
1733209200000|2024-12-03 07:00:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|33
1733209500000|2024-12-03 07:05:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|15
1733209800000|2024-12-03 07:10:00|17.19|17.11|17.19|17.11|17.19|17.11|17.16|17.08|0
1733210100000|2024-12-03 07:15:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733210400000|2024-12-03 07:20:00|17.17|17.09|17.16|17.08|17.17|17.09|17.13|17.05|24
1733211300000|2024-12-03 07:35:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1733211600000|2024-12-03 07:40:00|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|4
1733211900000|2024-12-03 07:45:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|9
1733212200000|2024-12-03 07:50:00|17.2|17.12|17.16|17.08|17.21|17.13|17.16|17.08|10
1733212500000|2024-12-03 07:55:00|17.17|17.09|17.17|17.09|17.18|17.1|17.16|17.08|2
1733212800000|2024-12-03 08:00:00|17.18|17.1|17.11|17.03|17.21|17.13|17.11|17.03|165
1733213100000|2024-12-03 08:05:00|17.08|17|17.06|16.98|17.1|17.02|17.06|16.98|84
1733213400000|2024-12-03 08:10:00|17.07|16.99|17.11|17.03|17.11|17.03|17.06|16.98|17
1733213700000|2024-12-03 08:15:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|64
1733214000000|2024-12-03 08:20:00|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|249
1733214300000|2024-12-03 08:25:00|17.05|16.97|17.06|16.98|17.06|16.98|17.04|16.96|36
1733214600000|2024-12-03 08:30:00|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|234
1733214900000|2024-12-03 08:35:00|||||||||11
1733215200000|2024-12-03 08:40:00|17.07|16.99|17.09|17.01|17.11|17.03|17.07|16.99|570
1733215500000|2024-12-03 08:45:00|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|0
1733215800000|2024-12-03 08:50:00|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|24
1733216100000|2024-12-03 08:55:00|17.06|16.98|17.09|17.01|17.11|17.03|17.06|16.98|57
1733216400000|2024-12-03 09:00:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|25
1733216700000|2024-12-03 09:05:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|42
1733217000000|2024-12-03 09:10:00|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|27
1733217300000|2024-12-03 09:15:00|||||||||24
1733217600000|2024-12-03 09:20:00|||||||||6
1733218200000|2024-12-03 09:30:00|17.06|16.98|17.09|17.01|17.09|17.01|17.05|16.97|371
1733218500000|2024-12-03 09:35:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|174
1733219100000|2024-12-03 09:45:00|||||||||1
1733219400000|2024-12-03 09:50:00|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|22
1733219700000|2024-12-03 09:55:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|1
1733220000000|2024-12-03 10:00:00|||||||||767
1733220300000|2024-12-03 10:05:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|183
1733220600000|2024-12-03 10:10:00|||||||||15
1733220900000|2024-12-03 10:15:00|||||||||148
1733221200000|2024-12-03 10:20:00|||||||||32
1733221500000|2024-12-03 10:25:00|||||||||13
1733221800000|2024-12-03 10:30:00|||||||||17
1733222100000|2024-12-03 10:35:00|||||||||24
1733222400000|2024-12-03 10:40:00|||||||||31
1733222700000|2024-12-03 10:45:00|||||||||5
1733223000000|2024-12-03 10:50:00|||||||||15
1733223300000|2024-12-03 10:55:00|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|432
1733223600000|2024-12-03 11:00:00|17.02|16.94|16.99|16.91|17.02|16.94|16.97|16.89|362
1733223900000|2024-12-03 11:05:00|16.97|16.89|16.97|16.89|16.99|16.91|16.97|16.89|247
1733224200000|2024-12-03 11:10:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|1352
1733224500000|2024-12-03 11:15:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|87
1733224800000|2024-12-03 11:20:00|16.97|16.89|16.97|16.89|16.99|16.91|16.97|16.89|391
1733225100000|2024-12-03 11:25:00|16.99|16.91|16.99|16.91|17.02|16.94|16.99|16.91|526
1733225400000|2024-12-03 11:30:00|||||||||16
1733225700000|2024-12-03 11:35:00|17|16.92|17|16.92|17|16.92|17|16.92|8
1733226000000|2024-12-03 11:40:00|||||||||15
1733226300000|2024-12-03 11:45:00|||||||||76
1733226600000|2024-12-03 11:50:00|||||||||18
1733226900000|2024-12-03 11:55:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|53
1733227200000|2024-12-03 12:00:00|17|16.92|17|16.92|17|16.92|17|16.92|113
1733227500000|2024-12-03 12:05:00|||||||||88
1733227800000|2024-12-03 12:10:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|43
1733228100000|2024-12-03 12:15:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|86
1733228400000|2024-12-03 12:20:00|17|16.92|17|16.92|17|16.92|17|16.92|46
1733228700000|2024-12-03 12:25:00|||||||||48
1733229000000|2024-12-03 12:30:00|||||||||58
1733229300000|2024-12-03 12:35:00|||||||||1064
1733229600000|2024-12-03 12:40:00|||||||||71
1733229900000|2024-12-03 12:45:00|||||||||42
1733230200000|2024-12-03 12:50:00|||||||||41
1733230500000|2024-12-03 12:55:00|||||||||42
1733230800000|2024-12-03 13:00:00|16.99|16.91|17|16.92|17|16.92|16.99|16.91|208
1733231100000|2024-12-03 13:05:00|||||||||48
1733231400000|2024-12-03 13:10:00|||||||||13
1733231700000|2024-12-03 13:15:00|||||||||9
1733232300000|2024-12-03 13:25:00|||||||||2
1733232600000|2024-12-03 13:30:00|||||||||21
1733232900000|2024-12-03 13:35:00|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|156
1733233200000|2024-12-03 13:40:00|||||||||11
1733233800000|2024-12-03 13:50:00|17|16.92|17.03|16.95|17.03|16.95|16.98|16.9|339
1733234100000|2024-12-03 13:55:00|17.05|16.97|17.1|17.02|17.1|17.02|17.05|16.97|224
1733234400000|2024-12-03 14:00:00|17.07|16.99|17.08|17|17.12|17.04|17.07|16.99|269
1733234700000|2024-12-03 14:05:00|17.1|17.02|17.2|17.12|17.2|17.12|17.1|17.02|132
1733235000000|2024-12-03 14:10:00|17.18|17.1|17.15|17.07|17.19|17.11|17.15|17.07|51
1733235300000|2024-12-03 14:15:00|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|17
1733235600000|2024-12-03 14:20:00|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|136
1733235900000|2024-12-03 14:25:00|17.18|17.1|17.2|17.12|17.2|17.12|17.15|17.07|161
1733236200000|2024-12-03 14:30:00|17.18|17.1|17.18|17.1|17.25|17.17|17.18|17.1|315
1733236500000|2024-12-03 14:35:00|17.2|17.12|17.23|17.15|17.28|17.2|17.2|17.12|60
1733236800000|2024-12-03 14:40:00|17.21|17.13|17.25|17.17|17.28|17.2|17.21|17.13|45
1733237100000|2024-12-03 14:45:00|17.26|17.18|17.2|17.12|17.26|17.18|17.13|17.05|125
1733237400000|2024-12-03 14:50:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|32
1733237700000|2024-12-03 14:55:00|17.18|17.1|17.15|17.07|17.19|17.11|17.15|17.07|16
1733238000000|2024-12-03 15:00:00|17.13|17.05|17.13|17.05|17.15|17.07|17.13|17.05|240
1733238300000|2024-12-03 15:05:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|48
1733238600000|2024-12-03 15:10:00|17.15|17.07|17.14|17.06|17.15|17.07|17.08|17|232
1733238900000|2024-12-03 15:15:00|17.13|17.05|17.1|17.02|17.14|17.06|17.1|17.02|46
1733239200000|2024-12-03 15:20:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|216
1733239500000|2024-12-03 15:25:00|17.18|17.1|17.18|17.1|17.24|17.16|17.15|17.07|334
1733239800000|2024-12-03 15:30:00|17.2|17.12|17.15|17.07|17.23|17.15|17.13|17.05|498
1733240100000|2024-12-03 15:35:00|17.13|17.05|17.11|17.03|17.14|17.06|17.08|17|185
1733240400000|2024-12-03 15:40:00|17.13|17.05|17.08|17|17.16|17.08|17.06|16.98|201
1733240700000|2024-12-03 15:45:00|17.11|17.03|17.11|17.03|17.16|17.08|17.11|17.03|90
1733241000000|2024-12-03 15:50:00|17.08|17|17.08|17|17.11|17.03|17.06|16.98|176
1733241300000|2024-12-03 15:55:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|131
1733241600000|2024-12-03 16:00:00|17.01|16.93|17.01|16.93|17.01|16.93|16.96|16.88|535
1733241900000|2024-12-03 16:05:00|16.96|16.88|16.96|16.88|16.98|16.9|16.92|16.84|300
1733242200000|2024-12-03 16:10:00|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|246
1733242500000|2024-12-03 16:15:00|||||||||18
1733242800000|2024-12-03 16:20:00|16.93|16.85|16.93|16.85|16.95|16.87|16.93|16.85|717
1733243100000|2024-12-03 16:25:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|509
1733243400000|2024-12-03 16:30:00|16.92|16.84|16.93|16.85|16.93|16.85|16.88|16.8|557
1733243700000|2024-12-03 16:35:00|16.92|16.84|17.01|16.93|17.03|16.95|16.91|16.83|491
1733244000000|2024-12-03 16:40:00|16.98|16.9|17.06|16.98|17.07|16.99|16.98|16.9|30
1733244300000|2024-12-03 16:45:00|17.03|16.95|17.01|16.93|17.06|16.98|17.01|16.93|26
1733244600000|2024-12-03 16:50:00|17.02|16.94|16.96|16.88|17.03|16.95|16.96|16.88|120
1733244900000|2024-12-03 16:55:00|16.98|16.9|16.98|16.9|17|16.92|16.98|16.9|21
1733245200000|2024-12-03 17:00:00|16.96|16.88|16.98|16.9|16.98|16.9|16.95|16.87|44
1733245500000|2024-12-03 17:05:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|3
1733245800000|2024-12-03 17:10:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|44
1733246100000|2024-12-03 17:15:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|3
1733246400000|2024-12-03 17:20:00|||||||||3
1733246700000|2024-12-03 17:25:00|||||||||10
1733247000000|2024-12-03 17:30:00|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|877
1733247300000|2024-12-03 17:35:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|10
1733247600000|2024-12-03 17:40:00|||||||||6
1733247900000|2024-12-03 17:45:00|16.91|16.83|16.91|16.83|16.91|16.83|16.89|16.81|106
1733248200000|2024-12-03 17:50:00|||||||||4
1733248500000|2024-12-03 17:55:00|||||||||3
1733249100000|2024-12-03 18:05:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|38
1733249400000|2024-12-03 18:10:00|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|0
1733250300000|2024-12-03 18:25:00|||||||||10
1733250600000|2024-12-03 18:30:00|||||||||2
1733251200000|2024-12-03 18:40:00|16.94|16.86|16.9|16.82|16.94|16.86|16.89|16.81|54
1733251500000|2024-12-03 18:45:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733251800000|2024-12-03 18:50:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733252100000|2024-12-03 18:55:00|16.87|16.79|16.87|16.79|16.88|16.8|16.87|16.79|0
1733252400000|2024-12-03 19:00:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|3
1733252700000|2024-12-03 19:05:00|||||||||249
1733253300000|2024-12-03 19:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|658
1733253600000|2024-12-03 19:20:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|433
1733253900000|2024-12-03 19:25:00|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|118
1733254200000|2024-12-03 19:30:00|||||||||3
1733254500000|2024-12-03 19:35:00|||||||||256
1733254800000|2024-12-03 19:40:00|16.91|16.83|16.9|16.82|16.91|16.83|16.87|16.79|52
1733255100000|2024-12-03 19:45:00|||||||||380
1733255400000|2024-12-03 19:50:00|||||||||2
1733256300000|2024-12-03 20:05:00|||||||||8
1733256900000|2024-12-03 20:15:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|57
1733257500000|2024-12-03 20:25:00|||||||||2
1733257800000|2024-12-03 20:30:00|16.94|16.86|16.9|16.82|16.95|16.87|16.9|16.82|44
1733258100000|2024-12-03 20:35:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|1
1733258400000|2024-12-03 20:40:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|5
1733258700000|2024-12-03 20:45:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|15
1733259000000|2024-12-03 20:50:00|||||||||10
1733259300000|2024-12-03 20:55:00|16.86|16.78|16.96|16.88|16.96|16.88|16.86|16.78|59
1733259600000|2024-12-03 21:00:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1733271300000|2024-12-04 00:15:00|17.27|16.97|17.27|16.97|17.27|16.97|17.27|16.97|0
1733271600000|2024-12-04 00:20:00|17.24|16.94|17.09|16.79|17.24|16.94|17.04|16.79|0
1733272500000|2024-12-04 00:35:00|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1733277600000|2024-12-04 02:00:00|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1733278800000|2024-12-04 02:20:00|17.08|16.78|17.08|16.78|17.08|16.78|17.08|16.78|0
1733280900000|2024-12-04 02:55:00|17.07|16.77|17.07|16.77|17.07|16.77|17.07|16.77|0
1733285400000|2024-12-04 04:10:00|17.08|16.83|17.08|16.78|17.11|16.83|17.07|16.78|0
1733288100000|2024-12-04 04:55:00|17.07|16.82|17.06|16.81|17.09|16.93|17.01|16.81|0
1733289900000|2024-12-04 05:25:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1733290500000|2024-12-04 05:35:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1733290800000|2024-12-04 05:40:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1733292000000|2024-12-04 06:00:00|17.04|16.79|16.93|16.85|17.04|16.86|16.93|16.79|0
1733292300000|2024-12-04 06:05:00|17.04|16.79|16.93|16.85|17.04|16.86|16.92|16.79|2
1733292600000|2024-12-04 06:10:00|17.03|16.78|16.93|16.85|17.04|16.87|16.93|16.78|0
1733292900000|2024-12-04 06:15:00|17.04|16.79|17.04|16.79|17.04|16.86|16.93|16.78|0
1733293200000|2024-12-04 06:20:00|17.07|16.82|17.08|16.83|17.08|16.83|17.07|16.82|9
1733293800000|2024-12-04 06:30:00|17.09|16.84|17.08|16.83|17.09|16.84|17.08|16.83|0
1733294700000|2024-12-04 06:45:00|17.1|16.85|17.09|16.84|17.1|16.85|17.09|16.84|0
1733295000000|2024-12-04 06:50:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733295300000|2024-12-04 06:55:00|17.03|16.95|17.03|16.95|17.03|16.95|17.02|16.94|0
1733295600000|2024-12-04 07:00:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|1
1733295900000|2024-12-04 07:05:00|16.94|16.86|16.94|16.86|16.96|16.88|16.94|16.86|0
1733296200000|2024-12-04 07:10:00|16.96|16.88|16.94|16.86|16.98|16.9|16.94|16.86|10
1733296500000|2024-12-04 07:15:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|5
1733297100000|2024-12-04 07:25:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1733297400000|2024-12-04 07:30:00|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|0
1733297700000|2024-12-04 07:35:00|||||||||1
1733298000000|2024-12-04 07:40:00|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|1
1733298300000|2024-12-04 07:45:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|7
1733298900000|2024-12-04 07:55:00|16.91|16.83|16.83|16.75|16.91|16.83|16.81|16.73|299
1733299200000|2024-12-04 08:00:00|16.81|16.73|16.78|16.7|16.82|16.74|16.76|16.68|525
1733299500000|2024-12-04 08:05:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|16
1733299800000|2024-12-04 08:10:00|16.81|16.73|16.83|16.75|16.83|16.75|16.78|16.7|125
1733300100000|2024-12-04 08:15:00|16.82|16.74|16.83|16.75|16.83|16.75|16.81|16.73|144
1733300400000|2024-12-04 08:20:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|119
1733300700000|2024-12-04 08:25:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|65
1733301000000|2024-12-04 08:30:00|16.8|16.72|16.79|16.71|16.81|16.73|16.78|16.7|45
1733301300000|2024-12-04 08:35:00|||||||||134
1733301600000|2024-12-04 08:40:00|||||||||35
1733301900000|2024-12-04 08:45:00|16.77|16.69|16.76|16.68|16.79|16.71|16.76|16.68|630
1733302200000|2024-12-04 08:50:00|16.79|16.71|16.76|16.68|16.79|16.71|16.74|16.66|185
1733302500000|2024-12-04 08:55:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|53
1733302800000|2024-12-04 09:00:00|16.74|16.66|16.74|16.66|16.74|16.66|16.71|16.63|932
1733303100000|2024-12-04 09:05:00|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|34
1733303400000|2024-12-04 09:10:00|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|180
1733303700000|2024-12-04 09:15:00|16.73|16.65|16.74|16.66|16.74|16.66|16.71|16.63|97
1733304000000|2024-12-04 09:20:00|||||||||25
1733304300000|2024-12-04 09:25:00|||||||||42
1733304600000|2024-12-04 09:30:00|||||||||21
1733304900000|2024-12-04 09:35:00|||||||||28
1733305200000|2024-12-04 09:40:00|||||||||25
1733305500000|2024-12-04 09:45:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|138
1733305800000|2024-12-04 09:50:00|||||||||112
1733306100000|2024-12-04 09:55:00|16.72|16.64|16.72|16.64|16.74|16.66|16.72|16.64|667
1733306400000|2024-12-04 10:00:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|327
1733306700000|2024-12-04 10:05:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|116
1733307000000|2024-12-04 10:10:00|||||||||32
1733307300000|2024-12-04 10:15:00|||||||||78
1733307600000|2024-12-04 10:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|86
1733307900000|2024-12-04 10:25:00|||||||||21
1733308200000|2024-12-04 10:30:00|||||||||18
1733308500000|2024-12-04 10:35:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|173
1733308800000|2024-12-04 10:40:00|16.7|16.62|16.67|16.59|16.72|16.64|16.67|16.59|168
1733309100000|2024-12-04 10:45:00|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|662
1733309400000|2024-12-04 10:50:00|||||||||224
1733309700000|2024-12-04 10:55:00|||||||||9
1733310000000|2024-12-04 11:00:00|||||||||20
1733310300000|2024-12-04 11:05:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|265
1733310600000|2024-12-04 11:10:00|16.58|16.5|16.6|16.52|16.65|16.57|16.58|16.5|869
1733310900000|2024-12-04 11:15:00|||||||||34
1733311200000|2024-12-04 11:20:00|||||||||28
1733311500000|2024-12-04 11:25:00|||||||||20
1733311800000|2024-12-04 11:30:00|||||||||17
1733312100000|2024-12-04 11:35:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|116
1733312400000|2024-12-04 11:40:00|||||||||40
1733312700000|2024-12-04 11:45:00|||||||||19
1733313000000|2024-12-04 11:50:00|||||||||19
1733313300000|2024-12-04 11:55:00|16.56|16.48|16.55|16.47|16.58|16.5|16.55|16.47|82
1733313600000|2024-12-04 12:00:00|16.58|16.5|16.55|16.47|16.58|16.5|16.55|16.47|23
1733313900000|2024-12-04 12:05:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|107
1733314200000|2024-12-04 12:10:00|||||||||23
1733314500000|2024-12-04 12:15:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|97
1733314800000|2024-12-04 12:20:00|||||||||26
1733315100000|2024-12-04 12:25:00|||||||||49
1733315400000|2024-12-04 12:30:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|198
1733315700000|2024-12-04 12:35:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|138
1733316000000|2024-12-04 12:40:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|141
1733316300000|2024-12-04 12:45:00|16.61|16.53|16.63|16.55|16.63|16.55|16.58|16.5|117
1733316600000|2024-12-04 12:50:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|35
1733316900000|2024-12-04 12:55:00|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|278
1733317200000|2024-12-04 13:00:00|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|77
1733317500000|2024-12-04 13:05:00|16.68|16.6|16.68|16.6|16.68|16.6|16.65|16.57|40
1733317800000|2024-12-04 13:10:00|||||||||18
1733318100000|2024-12-04 13:15:00|||||||||18
1733318400000|2024-12-04 13:20:00|16.66|16.58|16.65|16.57|16.66|16.58|16.63|16.55|97
1733318700000|2024-12-04 13:25:00|||||||||18
1733319000000|2024-12-04 13:30:00|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|56
1733319300000|2024-12-04 13:35:00|16.64|16.56|16.63|16.55|16.66|16.58|16.63|16.55|120
1733319600000|2024-12-04 13:40:00|16.66|16.58|16.63|16.55|16.68|16.6|16.63|16.55|40
1733319900000|2024-12-04 13:45:00|||||||||38
1733320200000|2024-12-04 13:50:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|54
1733320500000|2024-12-04 13:55:00|16.63|16.55|16.63|16.55|16.63|16.55|16.58|16.5|99
1733320800000|2024-12-04 14:00:00|||||||||36
1733321100000|2024-12-04 14:05:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|42
1733321400000|2024-12-04 14:10:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|42
1733321700000|2024-12-04 14:15:00|16.56|16.48|16.61|16.53|16.61|16.53|16.56|16.48|210
1733322000000|2024-12-04 14:20:00|||||||||78
1733322300000|2024-12-04 14:25:00|16.59|16.51|16.59|16.51|16.6|16.52|16.56|16.48|44
1733322600000|2024-12-04 14:30:00|16.6|16.52|16.54|16.46|16.61|16.53|16.51|16.43|380
1733322900000|2024-12-04 14:35:00|16.56|16.48|16.61|16.53|16.61|16.53|16.54|16.46|323
1733323200000|2024-12-04 14:40:00|16.6|16.52|16.54|16.46|16.6|16.52|16.54|16.46|702
1733323500000|2024-12-04 14:45:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|189
1733323800000|2024-12-04 14:50:00|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|112
1733324100000|2024-12-04 14:55:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|321
1733324400000|2024-12-04 15:00:00|16.59|16.51|16.61|16.53|16.61|16.53|16.56|16.48|272
1733324700000|2024-12-04 15:05:00|16.59|16.51|16.54|16.46|16.59|16.51|16.54|16.46|172
1733325000000|2024-12-04 15:10:00|16.55|16.47|16.56|16.48|16.59|16.51|16.55|16.47|301
1733325300000|2024-12-04 15:15:00|16.61|16.53|16.54|16.46|16.61|16.53|16.54|16.46|261
1733325600000|2024-12-04 15:20:00|16.56|16.48|16.56|16.48|16.59|16.51|16.56|16.48|72
1733325900000|2024-12-04 15:25:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|185
1733326200000|2024-12-04 15:30:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|258
1733326500000|2024-12-04 15:35:00|16.47|16.39|16.54|16.46|16.54|16.46|16.44|16.36|289
1733326800000|2024-12-04 15:40:00|||||||||136
1733327100000|2024-12-04 15:45:00|16.49|16.41|16.54|16.46|16.59|16.51|16.49|16.41|651
1733327400000|2024-12-04 15:50:00|16.56|16.48|16.56|16.48|16.59|16.51|16.54|16.46|197
1733327700000|2024-12-04 15:55:00|16.55|16.47|16.54|16.46|16.56|16.48|16.54|16.46|290
1733328000000|2024-12-04 16:00:00|16.56|16.48|16.56|16.48|16.59|16.51|16.56|16.48|140
1733328300000|2024-12-04 16:05:00|||||||||176
1733328600000|2024-12-04 16:10:00|16.59|16.51|16.59|16.51|16.61|16.53|16.56|16.48|800
1733328900000|2024-12-04 16:15:00|16.61|16.53|16.69|16.61|16.69|16.61|16.61|16.53|618
1733329200000|2024-12-04 16:20:00|16.7|16.62|16.69|16.61|16.74|16.66|16.66|16.58|663
1733329500000|2024-12-04 16:25:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|449
1733329800000|2024-12-04 16:30:00|||||||||92
1733330100000|2024-12-04 16:35:00|||||||||33
1733330400000|2024-12-04 16:40:00|16.64|16.56|16.66|16.58|16.66|16.58|16.61|16.53|106
1733330700000|2024-12-04 16:45:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|15
1733331000000|2024-12-04 16:50:00|||||||||16
1733331300000|2024-12-04 16:55:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|139
1733331600000|2024-12-04 17:00:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|18
1733331900000|2024-12-04 17:05:00|||||||||4
1733332200000|2024-12-04 17:10:00|||||||||2
1733332500000|2024-12-04 17:15:00|16.72|16.64|16.74|16.66|16.74|16.66|16.7|16.62|107
1733332800000|2024-12-04 17:20:00|16.76|16.68|16.74|16.66|16.79|16.71|16.74|16.66|129
1733333100000|2024-12-04 17:25:00|||||||||3
1733333400000|2024-12-04 17:30:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|46
1733333700000|2024-12-04 17:35:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|25
1733334000000|2024-12-04 17:40:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|29
1733334300000|2024-12-04 17:45:00|16.75|16.67|16.74|16.66|16.77|16.69|16.74|16.66|2
1733334600000|2024-12-04 17:50:00|||||||||5
1733334900000|2024-12-04 17:55:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|10
1733335500000|2024-12-04 18:05:00|16.8|16.72|16.79|16.71|16.84|16.76|16.79|16.71|63
1733335800000|2024-12-04 18:10:00|||||||||1
1733336400000|2024-12-04 18:20:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|135
1733336700000|2024-12-04 18:25:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|24
1733337000000|2024-12-04 18:30:00|16.89|16.81|16.89|16.81|16.89|16.81|16.84|16.76|91
1733337300000|2024-12-04 18:35:00|16.86|16.78|16.84|16.76|16.89|16.81|16.84|16.76|29
1733337600000|2024-12-04 18:40:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|108
1733337900000|2024-12-04 18:45:00|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|49
1733338200000|2024-12-04 18:50:00|16.76|16.68|16.74|16.66|16.77|16.69|16.74|16.66|1
1733338500000|2024-12-04 18:55:00|16.76|16.68|16.79|16.71|16.79|16.71|16.74|16.66|11
1733338800000|2024-12-04 19:00:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1733339100000|2024-12-04 19:05:00|16.77|16.69|16.74|16.66|16.77|16.69|16.73|16.65|120
1733339400000|2024-12-04 19:10:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|6
1733339700000|2024-12-04 19:15:00|16.76|16.68|16.79|16.71|16.79|16.71|16.74|16.66|14
1733340000000|2024-12-04 19:20:00|16.82|16.74|16.79|16.71|16.84|16.76|16.79|16.71|19
1733340300000|2024-12-04 19:25:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|0
1733340600000|2024-12-04 19:30:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733341500000|2024-12-04 19:45:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|484
1733341800000|2024-12-04 19:50:00|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|51
1733342700000|2024-12-04 20:05:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1733343000000|2024-12-04 20:10:00|||||||||13
1733343300000|2024-12-04 20:15:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|4
1733343600000|2024-12-04 20:20:00|||||||||1
1733343900000|2024-12-04 20:25:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|185
1733344500000|2024-12-04 20:35:00|||||||||1
1733345100000|2024-12-04 20:45:00|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|148
1733345400000|2024-12-04 20:50:00|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|19
1733345700000|2024-12-04 20:55:00|16.87|16.79|16.89|16.81|16.93|16.85|16.86|16.78|26
1733346000000|2024-12-04 21:00:00|16.96|16.66|16.96|16.66|16.96|16.66|16.96|16.66|0
1733357700000|2024-12-05 00:15:00|16.83|16.53|16.85|16.55|16.85|16.55|16.83|16.53|0
1733358000000|2024-12-05 00:20:00|16.83|16.53|16.75|16.45|16.83|16.53|16.75|16.45|0
1733361900000|2024-12-05 01:25:00|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1733362200000|2024-12-05 01:30:00|16.71|16.45|16.57|16.49|16.71|16.51|16.56|16.41|2
1733364000000|2024-12-05 02:00:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1733366100000|2024-12-05 02:35:00|16.56|16.48|16.56|16.48|16.57|16.49|16.56|16.48|0
1733366400000|2024-12-05 02:40:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733367000000|2024-12-05 02:50:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733367600000|2024-12-05 03:00:00|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1733369700000|2024-12-05 03:35:00|16.63|16.55|16.65|16.57|16.79|16.66|16.63|16.51|7
1733370000000|2024-12-05 03:40:00|16.72|16.64|16.73|16.65|16.83|16.67|16.65|16.5|28
1733370300000|2024-12-05 03:45:00|16.77|16.69|16.77|16.69|16.8|16.72|16.72|16.64|0
1733370600000|2024-12-05 03:50:00|16.75|16.67|16.87|16.79|16.87|16.79|16.75|16.67|14
1733371200000|2024-12-05 04:00:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|3
1733371800000|2024-12-05 04:10:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372100000|2024-12-05 04:15:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372400000|2024-12-05 04:20:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372700000|2024-12-05 04:25:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733373000000|2024-12-05 04:30:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733373300000|2024-12-05 04:35:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733373600000|2024-12-05 04:40:00|16.85|16.77|16.83|16.75|16.86|16.78|16.83|16.75|0
1733373900000|2024-12-05 04:45:00|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1733374500000|2024-12-05 04:55:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733376000000|2024-12-05 05:20:00|||||||||5
1733376300000|2024-12-05 05:25:00|16.85|16.77|16.79|16.71|16.85|16.77|16.74|16.66|18
1733376900000|2024-12-05 05:35:00|16.77|16.69|16.8|16.72|16.8|16.72|16.77|16.69|16
1733377200000|2024-12-05 05:40:00|16.81|16.73|16.82|16.74|16.85|16.77|16.8|16.72|46
1733377500000|2024-12-05 05:45:00|16.81|16.73|16.82|16.74|16.82|16.74|16.8|16.72|0
1733377800000|2024-12-05 05:50:00|16.81|16.73|16.83|16.75|16.83|16.75|16.8|16.72|1
1733378100000|2024-12-05 05:55:00|16.85|16.77|16.85|16.77|16.92|16.84|16.84|16.76|58
1733378400000|2024-12-05 06:00:00|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733378700000|2024-12-05 06:05:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|12
1733379000000|2024-12-05 06:10:00|||||||||1
1733379600000|2024-12-05 06:20:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733380200000|2024-12-05 06:30:00|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|0
1733380500000|2024-12-05 06:35:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|2
1733380800000|2024-12-05 06:40:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1733381100000|2024-12-05 06:45:00|16.83|16.75|16.83|16.75|16.85|16.77|16.82|16.74|1
1733381400000|2024-12-05 06:50:00|16.85|16.77|16.86|16.78|16.87|16.79|16.85|16.77|8
1733381700000|2024-12-05 06:55:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733382000000|2024-12-05 07:00:00|16.86|16.78|16.87|16.79|16.9|16.82|16.85|16.77|31
1733384100000|2024-12-05 07:35:00|||||||||20
1733385300000|2024-12-05 07:55:00|16.82|16.74|16.89|16.81|16.89|16.81|16.82|16.74|48
1733385600000|2024-12-05 08:00:00|16.94|16.86|16.84|16.76|16.94|16.86|16.84|16.76|265
1733385900000|2024-12-05 08:05:00|||||||||71
1733386200000|2024-12-05 08:10:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|125
1733386500000|2024-12-05 08:15:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|43
1733386800000|2024-12-05 08:20:00|16.82|16.74|16.79|16.71|16.82|16.74|16.79|16.71|152
1733387100000|2024-12-05 08:25:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|192
1733387400000|2024-12-05 08:30:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|321
1733387700000|2024-12-05 08:35:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|81
1733388000000|2024-12-05 08:40:00|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|123
1733388300000|2024-12-05 08:45:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|50
1733388600000|2024-12-05 08:50:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|76
1733388900000|2024-12-05 08:55:00|||||||||3
1733389200000|2024-12-05 09:00:00|16.82|16.74|16.84|16.76|16.84|16.76|16.79|16.71|658
1733389500000|2024-12-05 09:05:00|16.86|16.78|16.91|16.83|16.93|16.85|16.86|16.78|163
1733389800000|2024-12-05 09:10:00|16.89|16.81|16.87|16.79|16.89|16.81|16.86|16.78|138
1733390100000|2024-12-05 09:15:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|105
1733390400000|2024-12-05 09:20:00|16.92|16.84|16.89|16.81|16.92|16.84|16.89|16.81|583
1733390700000|2024-12-05 09:25:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|236
1733391000000|2024-12-05 09:30:00|||||||||13
1733391300000|2024-12-05 09:35:00|||||||||41
1733391600000|2024-12-05 09:40:00|16.91|16.83|16.92|16.84|16.92|16.84|16.9|16.82|229
1733391900000|2024-12-05 09:45:00|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|20
1733392200000|2024-12-05 09:50:00|||||||||50
1733392500000|2024-12-05 09:55:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|107
1733392800000|2024-12-05 10:00:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|5
1733393100000|2024-12-05 10:05:00|||||||||22
1733393400000|2024-12-05 10:10:00|||||||||36
1733393700000|2024-12-05 10:15:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|174
1733394000000|2024-12-05 10:20:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|95
1733394300000|2024-12-05 10:25:00|||||||||34
1733394600000|2024-12-05 10:30:00|||||||||33
1733394900000|2024-12-05 10:35:00|||||||||11
1733395200000|2024-12-05 10:40:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|33
1733395500000|2024-12-05 10:45:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|124
1733395800000|2024-12-05 10:50:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|61
1733396100000|2024-12-05 10:55:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|107
1733396400000|2024-12-05 11:00:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|26
1733396700000|2024-12-05 11:05:00|||||||||86
1733397000000|2024-12-05 11:10:00|||||||||18
1733397300000|2024-12-05 11:15:00|16.85|16.77|16.85|16.77|16.89|16.81|16.85|16.77|465
1733397600000|2024-12-05 11:20:00|||||||||2
1733397900000|2024-12-05 11:25:00|||||||||30
1733398200000|2024-12-05 11:30:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|113
1733398500000|2024-12-05 11:35:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|126
1733398800000|2024-12-05 11:40:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|1
1733399100000|2024-12-05 11:45:00|16.9|16.82|16.9|16.82|16.92|16.84|16.9|16.82|179
1733399400000|2024-12-05 11:50:00|||||||||25
1733399700000|2024-12-05 11:55:00|||||||||3
1733400000000|2024-12-05 12:00:00|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|10
1733400300000|2024-12-05 12:05:00|||||||||177
1733400600000|2024-12-05 12:10:00|||||||||31
1733400900000|2024-12-05 12:15:00|||||||||25
1733401200000|2024-12-05 12:20:00|||||||||22
1733401500000|2024-12-05 12:25:00|||||||||21
1733401800000|2024-12-05 12:30:00|||||||||71
1733402100000|2024-12-05 12:35:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|19
1733402400000|2024-12-05 12:40:00|||||||||8
1733402700000|2024-12-05 12:45:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|139
1733403000000|2024-12-05 12:50:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|78
1733403300000|2024-12-05 12:55:00|||||||||27
1733403600000|2024-12-05 13:00:00|||||||||5
1733403900000|2024-12-05 13:05:00|||||||||14
1733404200000|2024-12-05 13:10:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|48
1733404500000|2024-12-05 13:15:00|||||||||7
1733404800000|2024-12-05 13:20:00|||||||||30
1733405100000|2024-12-05 13:25:00|16.96|16.88|16.95|16.87|16.96|16.88|16.94|16.86|189
1733405400000|2024-12-05 13:30:00|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|75
1733405700000|2024-12-05 13:35:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|89
1733406000000|2024-12-05 13:40:00|||||||||30
1733406300000|2024-12-05 13:45:00|||||||||80
1733406600000|2024-12-05 13:50:00|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|56
1733406900000|2024-12-05 13:55:00|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|17
1733407200000|2024-12-05 14:00:00|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|369
1733407500000|2024-12-05 14:05:00|||||||||69
1733407800000|2024-12-05 14:10:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|155
1733408100000|2024-12-05 14:15:00|||||||||10
1733408400000|2024-12-05 14:20:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|203
1733408700000|2024-12-05 14:25:00|16.87|16.79|16.88|16.8|16.88|16.8|16.86|16.78|504
1733409000000|2024-12-05 14:30:00|16.91|16.83|16.93|16.85|16.93|16.85|16.9|16.82|504
1733409300000|2024-12-05 14:35:00|||||||||7
1733409600000|2024-12-05 14:40:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|226
1733409900000|2024-12-05 14:45:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|68
1733410200000|2024-12-05 14:50:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|431
1733410500000|2024-12-05 14:55:00|||||||||24
1733410800000|2024-12-05 15:00:00|16.83|16.75|16.86|16.78|16.86|16.78|16.81|16.73|529
1733411100000|2024-12-05 15:05:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|150
1733411400000|2024-12-05 15:10:00|16.86|16.78|16.81|16.73|16.86|16.78|16.79|16.71|560
1733411700000|2024-12-05 15:15:00|16.79|16.71|16.79|16.71|16.81|16.73|16.79|16.71|425
1733412000000|2024-12-05 15:20:00|16.76|16.68|16.68|16.6|16.76|16.68|16.67|16.59|811
1733412300000|2024-12-05 15:25:00|16.71|16.63|16.68|16.6|16.71|16.63|16.68|16.6|420
1733412600000|2024-12-05 15:30:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|612
1733412900000|2024-12-05 15:35:00|16.73|16.65|16.71|16.63|16.73|16.65|16.68|16.6|937
1733413200000|2024-12-05 15:40:00|16.72|16.64|16.63|16.55|16.73|16.65|16.63|16.55|692
1733413500000|2024-12-05 15:45:00|16.64|16.56|16.66|16.58|16.69|16.61|16.64|16.56|443
1733413800000|2024-12-05 15:50:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|136
1733414100000|2024-12-05 15:55:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|593
1733414400000|2024-12-05 16:00:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|768
1733414700000|2024-12-05 16:05:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|178
1733415000000|2024-12-05 16:10:00|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|71
1733415300000|2024-12-05 16:15:00|||||||||126
1733415600000|2024-12-05 16:20:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|779
1733415900000|2024-12-05 16:25:00|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|804
1733416200000|2024-12-05 16:30:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|252
1733416500000|2024-12-05 16:35:00|16.64|16.56|16.62|16.54|16.65|16.57|16.6|16.52|383
1733416800000|2024-12-05 16:40:00|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|10
1733417100000|2024-12-05 16:45:00|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|831
1733417400000|2024-12-05 16:50:00|||||||||10
1733417700000|2024-12-05 16:55:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|466
1733418000000|2024-12-05 17:00:00|||||||||1
1733418300000|2024-12-05 17:05:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|61
1733418600000|2024-12-05 17:10:00|||||||||10
1733418900000|2024-12-05 17:15:00|||||||||3
1733419200000|2024-12-05 17:20:00|||||||||3
1733419500000|2024-12-05 17:25:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|118
1733419800000|2024-12-05 17:30:00|||||||||16
1733420100000|2024-12-05 17:35:00|||||||||1
1733420400000|2024-12-05 17:40:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|132
1733420700000|2024-12-05 17:45:00|||||||||3
1733421000000|2024-12-05 17:50:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|37
1733421300000|2024-12-05 17:55:00|||||||||2
1733421600000|2024-12-05 18:00:00|||||||||3
1733421900000|2024-12-05 18:05:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|20
1733422200000|2024-12-05 18:10:00|||||||||1
1733422500000|2024-12-05 18:15:00|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|10
1733422800000|2024-12-05 18:20:00|16.67|16.59|16.67|16.59|16.71|16.63|16.67|16.59|55
1733423100000|2024-12-05 18:25:00|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|33
1733423400000|2024-12-05 18:30:00|16.57|16.49|16.57|16.49|16.6|16.52|16.57|16.49|62
1733423700000|2024-12-05 18:35:00|||||||||1
1733424000000|2024-12-05 18:40:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|10
1733424300000|2024-12-05 18:45:00|||||||||2
1733424600000|2024-12-05 18:50:00|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|17
1733424900000|2024-12-05 18:55:00|16.61|16.53|16.6|16.52|16.62|16.54|16.59|16.51|20
1733425200000|2024-12-05 19:00:00|16.62|16.54|16.66|16.58|16.66|16.58|16.62|16.54|24
1733425500000|2024-12-05 19:05:00|16.64|16.56|16.59|16.51|16.66|16.58|16.59|16.51|12
1733426100000|2024-12-05 19:15:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733426400000|2024-12-05 19:20:00|||||||||1
1733426700000|2024-12-05 19:25:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|11
1733427000000|2024-12-05 19:30:00|||||||||2
1733427300000|2024-12-05 19:35:00|16.59|16.51|16.58|16.5|16.61|16.53|16.58|16.5|19
1733427600000|2024-12-05 19:40:00|16.61|16.53|16.59|16.51|16.63|16.55|16.59|16.51|33
1733427900000|2024-12-05 19:45:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733428800000|2024-12-05 20:00:00|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|1
1733429100000|2024-12-05 20:05:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|2
1733429700000|2024-12-05 20:15:00|||||||||3
1733430300000|2024-12-05 20:25:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|24
1733430600000|2024-12-05 20:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|3
1733430900000|2024-12-05 20:35:00|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|6
1733431200000|2024-12-05 20:40:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733431500000|2024-12-05 20:45:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|3
1733431800000|2024-12-05 20:50:00|16.58|16.5|16.63|16.55|16.66|16.58|16.58|16.5|350
1733432100000|2024-12-05 20:55:00|16.6|16.52|16.68|16.6|16.68|16.6|16.58|16.5|144
1733432400000|2024-12-05 21:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733444100000|2024-12-06 00:15:00|16.88|16.58|16.88|16.58|16.88|16.58|16.88|16.58|0
1733444400000|2024-12-06 00:20:00|16.86|16.56|16.73|16.48|16.86|16.56|16.72|16.47|0
1733445300000|2024-12-06 00:35:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733445900000|2024-12-06 00:45:00|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733446200000|2024-12-06 00:50:00|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733446500000|2024-12-06 00:55:00|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733446800000|2024-12-06 01:00:00|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733447100000|2024-12-06 01:05:00|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733447700000|2024-12-06 01:15:00|16.72|16.47|16.72|16.47|16.72|16.47|16.7|16.45|0
1733448000000|2024-12-06 01:20:00|16.7|16.45|16.72|16.47|16.72|16.47|16.7|16.45|0
1733448600000|2024-12-06 01:30:00|16.71|16.46|16.72|16.47|16.72|16.47|16.71|16.46|0
1733448900000|2024-12-06 01:35:00|16.71|16.46|16.72|16.47|16.72|16.47|16.71|16.46|0
1733450100000|2024-12-06 01:55:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1733451000000|2024-12-06 02:10:00|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733452200000|2024-12-06 02:30:00|16.74|16.49|16.77|16.52|16.77|16.52|16.72|16.47|0
1733454300000|2024-12-06 03:05:00|16.86|16.56|16.86|16.56|16.86|16.56|16.86|16.56|0
1733457000000|2024-12-06 03:50:00|16.87|16.62|16.78|16.7|16.89|16.75|16.76|16.62|0
1733457300000|2024-12-06 03:55:00|16.76|16.68|16.79|16.71|16.81|16.71|16.74|16.56|3
1733457600000|2024-12-06 04:00:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1733457900000|2024-12-06 04:05:00|16.82|16.74|16.82|16.74|16.82|16.74|16.81|16.73|0
1733458200000|2024-12-06 04:10:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|1
1733458500000|2024-12-06 04:15:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733458800000|2024-12-06 04:20:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733459100000|2024-12-06 04:25:00|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733459400000|2024-12-06 04:30:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733459700000|2024-12-06 04:35:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733460000000|2024-12-06 04:40:00|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460300000|2024-12-06 04:45:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460600000|2024-12-06 04:50:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460900000|2024-12-06 04:55:00|16.83|16.75|16.79|16.71|16.83|16.75|16.79|16.71|0
1733461200000|2024-12-06 05:00:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733462400000|2024-12-06 05:20:00|16.73|16.65|16.84|16.59|16.84|16.65|16.73|16.51|2
1733463300000|2024-12-06 05:35:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1733464200000|2024-12-06 05:50:00|16.83|16.58|16.83|16.58|16.83|16.58|16.82|16.57|0
1733464500000|2024-12-06 05:55:00|16.82|16.57|16.83|16.58|16.83|16.58|16.82|16.57|0
1733465100000|2024-12-06 06:05:00|16.82|16.57|16.83|16.58|16.83|16.58|16.82|16.57|0
1733465400000|2024-12-06 06:10:00|16.82|16.57|16.83|16.58|16.83|16.58|16.82|16.57|0
1733465700000|2024-12-06 06:15:00|16.82|16.57|16.79|16.54|16.83|16.58|16.79|16.54|0
1733466300000|2024-12-06 06:25:00|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1733466600000|2024-12-06 06:30:00|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733467200000|2024-12-06 06:40:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1733467500000|2024-12-06 06:45:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733467800000|2024-12-06 06:50:00|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|0
1733468100000|2024-12-06 06:55:00|16.69|16.61|16.69|16.61|16.72|16.64|16.68|16.6|5
1733469300000|2024-12-06 07:15:00|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|5
1733469600000|2024-12-06 07:20:00|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|1
1733469900000|2024-12-06 07:25:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1733470200000|2024-12-06 07:30:00|16.64|16.56|16.67|16.59|16.7|16.62|16.64|16.56|1
1733470500000|2024-12-06 07:35:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733470800000|2024-12-06 07:40:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|15
1733471400000|2024-12-06 07:50:00|16.65|16.57|16.7|16.62|16.7|16.62|16.65|16.57|20
1733472000000|2024-12-06 08:00:00|16.67|16.59|16.65|16.57|16.67|16.59|16.6|16.52|394
1733472300000|2024-12-06 08:05:00|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|111
1733472600000|2024-12-06 08:10:00|16.69|16.61|16.68|16.6|16.69|16.61|16.67|16.59|194
1733472900000|2024-12-06 08:15:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|41
1733473200000|2024-12-06 08:20:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|122
1733473500000|2024-12-06 08:25:00|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|59
1733473800000|2024-12-06 08:30:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|126
1733474100000|2024-12-06 08:35:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|101
1733474400000|2024-12-06 08:40:00|||||||||96
1733474700000|2024-12-06 08:45:00|||||||||144
1733475000000|2024-12-06 08:50:00|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|140
1733475300000|2024-12-06 08:55:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|100
1733475600000|2024-12-06 09:00:00|16.59|16.51|16.57|16.49|16.62|16.54|16.57|16.49|83
1733475900000|2024-12-06 09:05:00|||||||||39
1733476200000|2024-12-06 09:10:00|||||||||77
1733476500000|2024-12-06 09:15:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|161
1733476800000|2024-12-06 09:20:00|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|46
1733477100000|2024-12-06 09:25:00|||||||||92
1733477400000|2024-12-06 09:30:00|||||||||39
1733477700000|2024-12-06 09:35:00|16.57|16.49|16.57|16.49|16.57|16.49|16.54|16.46|40
1733478000000|2024-12-06 09:40:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|130
1733478300000|2024-12-06 09:45:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|46
1733478600000|2024-12-06 09:50:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|37
1733478900000|2024-12-06 09:55:00|16.53|16.45|16.56|16.48|16.57|16.49|16.52|16.44|119
1733479200000|2024-12-06 10:00:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|28
1733479500000|2024-12-06 10:05:00|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|390
1733479800000|2024-12-06 10:10:00|||||||||48
1733480100000|2024-12-06 10:15:00|||||||||41
1733480400000|2024-12-06 10:20:00|||||||||32
1733480700000|2024-12-06 10:25:00|||||||||43
1733481000000|2024-12-06 10:30:00|16.49|16.41|16.52|16.44|16.52|16.44|16.49|16.41|73
1733481300000|2024-12-06 10:35:00|||||||||37
1733481600000|2024-12-06 10:40:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|122
1733481900000|2024-12-06 10:45:00|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|85
1733482200000|2024-12-06 10:50:00|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|28
1733482500000|2024-12-06 10:55:00|16.56|16.48|16.59|16.51|16.59|16.51|16.54|16.46|219
1733482800000|2024-12-06 11:00:00|16.57|16.49|16.58|16.5|16.58|16.5|16.56|16.48|169
1733483100000|2024-12-06 11:05:00|||||||||58
1733483400000|2024-12-06 11:10:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|34
1733483700000|2024-12-06 11:15:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|65
1733484000000|2024-12-06 11:20:00|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|54
1733484300000|2024-12-06 11:25:00|||||||||33
1733484600000|2024-12-06 11:30:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|112
1733484900000|2024-12-06 11:35:00|16.56|16.48|16.58|16.5|16.58|16.5|16.55|16.47|23
1733485200000|2024-12-06 11:40:00|16.56|16.48|16.56|16.48|16.6|16.52|16.55|16.47|75
1733485500000|2024-12-06 11:45:00|16.55|16.47|16.55|16.47|16.58|16.5|16.54|16.46|72
1733485800000|2024-12-06 11:50:00|16.56|16.48|16.55|16.47|16.58|16.5|16.55|16.47|26
1733486100000|2024-12-06 11:55:00|16.58|16.5|16.55|16.47|16.58|16.5|16.55|16.47|30
1733486400000|2024-12-06 12:00:00|||||||||34
1733486700000|2024-12-06 12:05:00|||||||||31
1733487000000|2024-12-06 12:10:00|||||||||27
1733487300000|2024-12-06 12:15:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|91
1733487600000|2024-12-06 12:20:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|61
1733487900000|2024-12-06 12:25:00|||||||||46
1733488200000|2024-12-06 12:30:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|177
1733488500000|2024-12-06 12:35:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|101
1733488800000|2024-12-06 12:40:00|||||||||32
1733489100000|2024-12-06 12:45:00|||||||||28
1733489400000|2024-12-06 12:50:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|78
1733489700000|2024-12-06 12:55:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|96
1733490000000|2024-12-06 13:00:00|||||||||28
1733490300000|2024-12-06 13:05:00|16.55|16.47|16.53|16.45|16.56|16.48|16.53|16.45|714
1733490600000|2024-12-06 13:10:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|332
1733490900000|2024-12-06 13:15:00|||||||||32
1733491200000|2024-12-06 13:20:00|||||||||673
1733491500000|2024-12-06 13:25:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|162
1733491800000|2024-12-06 13:30:00|16.55|16.47|16.43|16.35|16.55|16.47|16.43|16.35|284
1733492100000|2024-12-06 13:35:00|16.45|16.37|16.38|16.3|16.48|16.4|16.38|16.3|161
1733492400000|2024-12-06 13:40:00|16.42|16.34|16.43|16.35|16.43|16.35|16.38|16.3|133
1733492700000|2024-12-06 13:45:00|16.41|16.33|16.42|16.34|16.43|16.35|16.38|16.3|129
1733493000000|2024-12-06 13:50:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|91
1733493300000|2024-12-06 13:55:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|271
1733493600000|2024-12-06 14:00:00|16.42|16.34|16.38|16.3|16.42|16.34|16.37|16.29|262
1733493900000|2024-12-06 14:05:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|178
1733494200000|2024-12-06 14:10:00|16.36|16.28|16.39|16.31|16.39|16.31|16.33|16.25|138
1733494500000|2024-12-06 14:15:00|||||||||37
1733494800000|2024-12-06 14:20:00|16.35|16.27|16.35|16.27|16.4|16.32|16.35|16.27|184
1733495100000|2024-12-06 14:25:00|16.4|16.32|16.39|16.31|16.4|16.32|16.35|16.27|153
1733495400000|2024-12-06 14:30:00|16.35|16.27|16.35|16.27|16.4|16.32|16.35|16.27|197
1733495700000|2024-12-06 14:35:00|||||||||68
1733496000000|2024-12-06 14:40:00|16.4|16.32|16.36|16.28|16.41|16.33|16.36|16.28|344
1733496300000|2024-12-06 14:45:00|16.34|16.26|16.37|16.29|16.41|16.33|16.32|16.24|154
1733496600000|2024-12-06 14:50:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|244
1733496900000|2024-12-06 14:55:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|82
1733497200000|2024-12-06 15:00:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|71
1733497500000|2024-12-06 15:05:00|16.37|16.29|16.34|16.26|16.41|16.33|16.34|16.26|170
1733497800000|2024-12-06 15:10:00|16.29|16.21|16.36|16.28|16.36|16.28|16.29|16.21|409
1733498100000|2024-12-06 15:15:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|165
1733498400000|2024-12-06 15:20:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|846
1733498700000|2024-12-06 15:25:00|16.3|16.22|16.34|16.26|16.34|16.26|16.3|16.22|191
1733499000000|2024-12-06 15:30:00|16.31|16.23|16.31|16.23|16.34|16.26|16.31|16.23|317
1733499300000|2024-12-06 15:35:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|338
1733499600000|2024-12-06 15:40:00|16.3|16.22|16.29|16.21|16.31|16.23|16.29|16.21|159
1733499900000|2024-12-06 15:45:00|16.31|16.23|16.29|16.21|16.32|16.24|16.29|16.21|488
1733500200000|2024-12-06 15:50:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|94
1733500500000|2024-12-06 15:55:00|16.36|16.28|16.34|16.26|16.39|16.31|16.34|16.26|253
1733500800000|2024-12-06 16:00:00|16.36|16.28|16.34|16.26|16.36|16.28|16.31|16.23|181
1733501100000|2024-12-06 16:05:00|16.31|16.23|16.34|16.26|16.34|16.26|16.29|16.21|432
1733501400000|2024-12-06 16:10:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|314
1733501700000|2024-12-06 16:15:00|||||||||77
1733502000000|2024-12-06 16:20:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|458
1733502300000|2024-12-06 16:25:00|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|552
1733502600000|2024-12-06 16:30:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|254
1733502900000|2024-12-06 16:35:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|138
1733503200000|2024-12-06 16:40:00|16.34|16.26|16.34|16.26|16.36|16.28|16.31|16.23|125
1733503500000|2024-12-06 16:45:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|48
1733503800000|2024-12-06 16:50:00|||||||||13
1733504100000|2024-12-06 16:55:00|||||||||26
1733504400000|2024-12-06 17:00:00|16.39|16.31|16.46|16.38|16.46|16.38|16.39|16.31|181
1733504700000|2024-12-06 17:05:00|||||||||12
1733505000000|2024-12-06 17:10:00|||||||||6
1733505300000|2024-12-06 17:15:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|24
1733505600000|2024-12-06 17:20:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|9
1733505900000|2024-12-06 17:25:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|6
1733506200000|2024-12-06 17:30:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|16
1733506500000|2024-12-06 17:35:00|16.38|16.3|16.36|16.28|16.4|16.32|16.36|16.28|13
1733506800000|2024-12-06 17:40:00|||||||||28
1733507100000|2024-12-06 17:45:00|||||||||4
1733507700000|2024-12-06 17:55:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1733508000000|2024-12-06 18:00:00|16.42|16.34|16.37|16.29|16.42|16.34|16.37|16.29|20
1733508300000|2024-12-06 18:05:00|||||||||5
1733508600000|2024-12-06 18:10:00|||||||||5
1733508900000|2024-12-06 18:15:00|||||||||37
1733509500000|2024-12-06 18:25:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|89
1733509800000|2024-12-06 18:30:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|17
1733510400000|2024-12-06 18:40:00|||||||||4
1733511600000|2024-12-06 19:00:00|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|53
1733511900000|2024-12-06 19:05:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733512200000|2024-12-06 19:10:00|16.45|16.37|16.42|16.34|16.47|16.39|16.42|16.34|18
1733512500000|2024-12-06 19:15:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733512800000|2024-12-06 19:20:00|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|17
1733513100000|2024-12-06 19:25:00|16.44|16.36|16.45|16.37|16.45|16.37|16.42|16.34|1
1733513400000|2024-12-06 19:30:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|5
1733514000000|2024-12-06 19:40:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|2
1733514300000|2024-12-06 19:45:00|||||||||3
1733515200000|2024-12-06 20:00:00|||||||||3
1733515500000|2024-12-06 20:05:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|33
1733515800000|2024-12-06 20:10:00|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|0
1733516100000|2024-12-06 20:15:00|||||||||4
1733516400000|2024-12-06 20:20:00|||||||||2
1733517000000|2024-12-06 20:30:00|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|2
1733517300000|2024-12-06 20:35:00|||||||||60
1733517900000|2024-12-06 20:45:00|||||||||195
1733518200000|2024-12-06 20:50:00|||||||||200
1733518500000|2024-12-06 20:55:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|23
1733703300000|2024-12-09 00:15:00|16.77|16.47|16.68|16.38|16.77|16.47|16.68|16.38|0
1733703600000|2024-12-09 00:20:00|16.67|16.37|16.67|16.37|16.67|16.37|16.67|16.37|0
1733704200000|2024-12-09 00:30:00|16.69|16.39|16.67|16.37|16.69|16.39|16.67|16.37|0
1733706000000|2024-12-09 01:00:00|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1733707500000|2024-12-09 01:25:00|16.69|16.39|16.69|16.39|16.69|16.39|16.69|16.39|0
1733707800000|2024-12-09 01:30:00|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1733709300000|2024-12-09 01:55:00|16.75|16.45|16.68|16.38|16.77|16.47|16.68|16.38|0
1733709900000|2024-12-09 02:05:00|16.6|16.35|16.68|16.38|16.74|16.6|16.48|16.35|0
1733710200000|2024-12-09 02:10:00|16.65|16.4|16.48|16.4|16.65|16.4|16.48|16.34|0
1733710500000|2024-12-09 02:15:00|16.5|16.42|16.68|16.38|16.68|16.42|16.5|16.38|0
1733712000000|2024-12-09 02:40:00|16.6|16.52|16.66|16.41|16.71|16.52|16.5|16.36|1
1733715600000|2024-12-09 03:40:00|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1733716800000|2024-12-09 04:00:00|16.53|16.45|16.67|16.42|16.67|16.45|16.53|16.41|0
1733718300000|2024-12-09 04:25:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1733721000000|2024-12-09 05:10:00|16.6|16.52|16.69|16.44|16.69|16.53|16.53|16.44|1
1733721300000|2024-12-09 05:15:00|16.71|16.46|16.69|16.44|16.72|16.47|16.69|16.44|0
1733721600000|2024-12-09 05:20:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733722800000|2024-12-09 05:40:00|16.68|16.43|16.59|16.51|16.68|16.51|16.59|16.43|0
1733724000000|2024-12-09 06:00:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1733724300000|2024-12-09 06:05:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1733724600000|2024-12-09 06:10:00|16.58|16.5|16.61|16.53|16.61|16.53|16.56|16.48|4
1733724900000|2024-12-09 06:15:00|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|0
1733725500000|2024-12-09 06:25:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1733725800000|2024-12-09 06:30:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1733726100000|2024-12-09 06:35:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1733726400000|2024-12-09 06:40:00|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|0
1733727000000|2024-12-09 06:50:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1733727300000|2024-12-09 06:55:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1733727600000|2024-12-09 07:00:00|||||||||1
1733727900000|2024-12-09 07:05:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|4
1733728500000|2024-12-09 07:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|11
1733728800000|2024-12-09 07:20:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733729100000|2024-12-09 07:25:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1733729400000|2024-12-09 07:30:00|16.51|16.43|16.5|16.42|16.52|16.44|16.5|16.42|7
1733729700000|2024-12-09 07:35:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|18
1733730000000|2024-12-09 07:40:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|63
1733730300000|2024-12-09 07:45:00|||||||||46
1733730600000|2024-12-09 07:50:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|41
1733730900000|2024-12-09 07:55:00|||||||||11
1733731200000|2024-12-09 08:00:00|16.38|16.3|16.36|16.28|16.38|16.3|16.26|16.18|411
1733731500000|2024-12-09 08:05:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|33
1733731800000|2024-12-09 08:10:00|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|52
1733732100000|2024-12-09 08:15:00|16.34|16.26|16.38|16.3|16.38|16.3|16.33|16.25|45
1733732400000|2024-12-09 08:20:00|||||||||22
1733732700000|2024-12-09 08:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|81
1733733000000|2024-12-09 08:30:00|16.43|16.35|16.38|16.3|16.43|16.35|16.38|16.3|218
1733733300000|2024-12-09 08:35:00|||||||||112
1733733600000|2024-12-09 08:40:00|||||||||10
1733733900000|2024-12-09 08:45:00|16.33|16.25|16.34|16.26|16.38|16.3|16.33|16.25|116
1733734200000|2024-12-09 08:50:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|101
1733734500000|2024-12-09 08:55:00|16.39|16.31|16.39|16.31|16.43|16.35|16.39|16.31|67
1733734800000|2024-12-09 09:00:00|16.43|16.35|16.44|16.36|16.44|16.36|16.39|16.31|26
1733735100000|2024-12-09 09:05:00|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|70
1733735400000|2024-12-09 09:10:00|||||||||24
1733735700000|2024-12-09 09:15:00|16.46|16.38|16.46|16.38|16.49|16.41|16.44|16.36|576
1733736000000|2024-12-09 09:20:00|16.49|16.41|16.46|16.38|16.51|16.43|16.46|16.38|170
1733736300000|2024-12-09 09:25:00|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|112
1733736600000|2024-12-09 09:30:00|16.45|16.37|16.45|16.37|16.46|16.38|16.41|16.33|132
1733736900000|2024-12-09 09:35:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|10
1733737200000|2024-12-09 09:40:00|16.45|16.37|16.45|16.37|16.46|16.38|16.43|16.35|41
1733737500000|2024-12-09 09:45:00|16.41|16.33|16.41|16.33|16.45|16.37|16.41|16.33|12
1733737800000|2024-12-09 09:50:00|16.43|16.35|16.43|16.35|16.45|16.37|16.4|16.32|1514
1733738100000|2024-12-09 09:55:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|687
1733738400000|2024-12-09 10:00:00|16.4|16.32|16.4|16.32|16.43|16.35|16.4|16.32|12
1733738700000|2024-12-09 10:05:00|||||||||18
1733739000000|2024-12-09 10:10:00|||||||||11
1733739300000|2024-12-09 10:15:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|144
1733739600000|2024-12-09 10:20:00|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|31
1733739900000|2024-12-09 10:25:00|16.43|16.35|16.45|16.37|16.45|16.37|16.42|16.34|42
1733740200000|2024-12-09 10:30:00|16.44|16.36|16.44|16.36|16.45|16.37|16.43|16.35|16
1733740500000|2024-12-09 10:35:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|23
1733740800000|2024-12-09 10:40:00|||||||||16
1733741100000|2024-12-09 10:45:00|16.5|16.42|16.5|16.42|16.5|16.42|16.46|16.38|211
1733741400000|2024-12-09 10:50:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|107
1733741700000|2024-12-09 10:55:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|5
1733742000000|2024-12-09 11:00:00|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|243
1733742300000|2024-12-09 11:05:00|16.5|16.42|16.5|16.42|16.5|16.42|16.49|16.41|93
1733742600000|2024-12-09 11:10:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|63
1733742900000|2024-12-09 11:15:00|||||||||3
1733743200000|2024-12-09 11:20:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|27
1733743500000|2024-12-09 11:25:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|268
1733743800000|2024-12-09 11:30:00|16.49|16.41|16.5|16.42|16.5|16.42|16.45|16.37|82
1733744100000|2024-12-09 11:35:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|99
1733744400000|2024-12-09 11:40:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|200
1733744700000|2024-12-09 11:45:00|||||||||6
1733745000000|2024-12-09 11:50:00|||||||||6
1733745300000|2024-12-09 11:55:00|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|192
1733745600000|2024-12-09 12:00:00|||||||||317
1733745900000|2024-12-09 12:05:00|||||||||159
1733746200000|2024-12-09 12:10:00|||||||||7
1733746500000|2024-12-09 12:15:00|||||||||15
1733746800000|2024-12-09 12:20:00|||||||||27
1733747100000|2024-12-09 12:25:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|74
1733747400000|2024-12-09 12:30:00|||||||||32
1733747700000|2024-12-09 12:35:00|||||||||31
1733748000000|2024-12-09 12:40:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|48
1733748300000|2024-12-09 12:45:00|||||||||5
1733748600000|2024-12-09 12:50:00|||||||||8
1733748900000|2024-12-09 12:55:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|6
1733749200000|2024-12-09 13:00:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|204
1733749500000|2024-12-09 13:05:00|16.39|16.31|16.39|16.31|16.43|16.35|16.39|16.31|15
1733749800000|2024-12-09 13:10:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|93
1733750100000|2024-12-09 13:15:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|15
1733750400000|2024-12-09 13:20:00|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|144
1733750700000|2024-12-09 13:25:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|31
1733751000000|2024-12-09 13:30:00|||||||||19
1733751300000|2024-12-09 13:35:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|66
1733751600000|2024-12-09 13:40:00|||||||||11
1733751900000|2024-12-09 13:45:00|||||||||20
1733752200000|2024-12-09 13:50:00|||||||||17
1733752500000|2024-12-09 13:55:00|||||||||21
1733752800000|2024-12-09 14:00:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|19
1733753100000|2024-12-09 14:05:00|||||||||18
1733753400000|2024-12-09 14:10:00|||||||||19
1733753700000|2024-12-09 14:15:00|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|253
1733754000000|2024-12-09 14:20:00|||||||||33
1733754300000|2024-12-09 14:25:00|||||||||69
1733754600000|2024-12-09 14:30:00|16.35|16.27|16.38|16.3|16.38|16.3|16.33|16.25|368
1733754900000|2024-12-09 14:35:00|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|396
1733755200000|2024-12-09 14:40:00|16.38|16.3|16.39|16.31|16.42|16.34|16.38|16.3|62
1733755500000|2024-12-09 14:45:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|95
1733755800000|2024-12-09 14:50:00|16.39|16.31|16.34|16.26|16.39|16.31|16.34|16.26|97
1733756100000|2024-12-09 14:55:00|||||||||24
1733756400000|2024-12-09 15:00:00|16.32|16.24|16.3|16.22|16.32|16.24|16.29|16.21|277
1733756700000|2024-12-09 15:05:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|96
1733757000000|2024-12-09 15:10:00|||||||||42
1733757300000|2024-12-09 15:15:00|16.36|16.28|16.37|16.29|16.39|16.31|16.36|16.28|180
1733757600000|2024-12-09 15:20:00|16.39|16.31|16.37|16.29|16.39|16.31|16.36|16.28|114
1733757900000|2024-12-09 15:25:00|16.41|16.33|16.39|16.31|16.44|16.36|16.37|16.29|523
1733758200000|2024-12-09 15:30:00|16.41|16.33|16.42|16.34|16.42|16.34|16.39|16.31|312
1733758500000|2024-12-09 15:35:00|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|105
1733758800000|2024-12-09 15:40:00|16.39|16.31|16.44|16.36|16.44|16.36|16.38|16.3|1719
1733759100000|2024-12-09 15:45:00|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|375
1733759400000|2024-12-09 15:50:00|16.48|16.4|16.48|16.4|16.49|16.41|16.44|16.36|99
1733759700000|2024-12-09 15:55:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|109
1733760000000|2024-12-09 16:00:00|16.44|16.36|16.57|16.49|16.57|16.49|16.44|16.36|1212
1733760300000|2024-12-09 16:05:00|16.6|16.52|16.55|16.47|16.6|16.52|16.55|16.47|550
1733760600000|2024-12-09 16:10:00|16.57|16.49|16.6|16.52|16.65|16.57|16.55|16.47|371
1733760900000|2024-12-09 16:15:00|16.64|16.56|16.59|16.51|16.64|16.56|16.55|16.47|70
1733761200000|2024-12-09 16:20:00|16.55|16.47|16.54|16.46|16.59|16.51|16.54|16.46|380
1733761500000|2024-12-09 16:25:00|16.55|16.47|16.6|16.52|16.6|16.52|16.54|16.46|1807
1733761800000|2024-12-09 16:30:00|16.59|16.51|16.54|16.46|16.59|16.51|16.54|16.46|215
1733762100000|2024-12-09 16:35:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|38
1733762400000|2024-12-09 16:40:00|16.55|16.47|16.59|16.51|16.59|16.51|16.54|16.46|78
1733762700000|2024-12-09 16:45:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|57
1733763000000|2024-12-09 16:50:00|16.49|16.41|16.54|16.46|16.54|16.46|16.49|16.41|60
1733763300000|2024-12-09 16:55:00|||||||||56
1733763600000|2024-12-09 17:00:00|16.55|16.47|16.54|16.46|16.59|16.51|16.54|16.46|33
1733763900000|2024-12-09 17:05:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|4
1733764200000|2024-12-09 17:10:00|||||||||4
1733764500000|2024-12-09 17:15:00|16.49|16.41|16.54|16.46|16.54|16.46|16.49|16.41|25
1733764800000|2024-12-09 17:20:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|9
1733765100000|2024-12-09 17:25:00|16.63|16.55|16.54|16.46|16.64|16.56|16.54|16.46|78
1733765400000|2024-12-09 17:30:00|||||||||2
1733765700000|2024-12-09 17:35:00|16.5|16.42|16.54|16.46|16.54|16.46|16.5|16.42|16
1733766000000|2024-12-09 17:40:00|16.52|16.44|16.5|16.42|16.52|16.44|16.49|16.41|15
1733766300000|2024-12-09 17:45:00|16.47|16.39|16.46|16.38|16.48|16.4|16.46|16.38|27
1733766600000|2024-12-09 17:50:00|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|3
1733766900000|2024-12-09 17:55:00|16.53|16.45|16.58|16.5|16.6|16.52|16.51|16.43|4
1733767200000|2024-12-09 18:00:00|16.6|16.52|16.6|16.52|16.61|16.53|16.6|16.52|5
1733767500000|2024-12-09 18:05:00|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|1
1733767800000|2024-12-09 18:10:00|16.58|16.5|16.56|16.48|16.58|16.5|16.55|16.47|2
1733768100000|2024-12-09 18:15:00|16.55|16.47|16.58|16.5|16.58|16.5|16.55|16.47|16
1733768400000|2024-12-09 18:20:00|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|0
1733768700000|2024-12-09 18:25:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1733769300000|2024-12-09 18:35:00|16.58|16.5|16.56|16.48|16.58|16.5|16.55|16.47|15
1733769900000|2024-12-09 18:45:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|18
1733770200000|2024-12-09 18:50:00|16.51|16.43|16.55|16.47|16.55|16.47|16.51|16.43|0
1733770800000|2024-12-09 19:00:00|16.58|16.5|16.6|16.52|16.6|16.52|16.56|16.48|104
1733771100000|2024-12-09 19:05:00|16.58|16.5|16.58|16.5|16.58|16.5|16.56|16.48|0
1733771400000|2024-12-09 19:10:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733771700000|2024-12-09 19:15:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|1
1733772300000|2024-12-09 19:25:00|16.61|16.53|16.6|16.52|16.65|16.57|16.6|16.52|272
1733772900000|2024-12-09 19:35:00|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|9
1733773200000|2024-12-09 19:40:00|16.65|16.57|16.63|16.55|16.65|16.57|16.61|16.53|36
1733773500000|2024-12-09 19:45:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|0
1733773800000|2024-12-09 19:50:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733774100000|2024-12-09 19:55:00|16.63|16.55|16.6|16.52|16.65|16.57|16.6|16.52|13
1733774400000|2024-12-09 20:00:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|28
1733775000000|2024-12-09 20:10:00|16.67|16.59|16.7|16.62|16.72|16.64|16.67|16.59|58
1733775300000|2024-12-09 20:15:00|16.67|16.59|16.67|16.59|16.7|16.62|16.66|16.58|23
1733775600000|2024-12-09 20:20:00|16.65|16.57|16.7|16.62|16.71|16.63|16.65|16.57|10
1733775900000|2024-12-09 20:25:00|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|6
1733776200000|2024-12-09 20:30:00|16.71|16.63|16.7|16.62|16.71|16.63|16.67|16.59|12
1733776800000|2024-12-09 20:40:00|16.75|16.67|16.75|16.67|16.75|16.67|16.72|16.64|45
1733777100000|2024-12-09 20:45:00|16.77|16.69|16.77|16.69|16.79|16.71|16.75|16.67|32
1733777400000|2024-12-09 20:50:00|16.74|16.66|16.72|16.64|16.77|16.69|16.71|16.63|214
1733777700000|2024-12-09 20:55:00|16.71|16.63|16.72|16.64|16.72|16.64|16.67|16.59|77
1733789700000|2024-12-10 00:15:00|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1733790000000|2024-12-10 00:20:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1733790900000|2024-12-10 00:35:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733794200000|2024-12-10 01:30:00|16.77|16.69|16.76|16.68|16.79|16.71|16.76|16.68|0
1733794500000|2024-12-10 01:35:00|16.79|16.71|16.79|16.71|16.79|16.71|16.76|16.68|0
1733794800000|2024-12-10 01:40:00|16.78|16.7|16.76|16.68|16.79|16.71|16.76|16.68|8
1733795400000|2024-12-10 01:50:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733795700000|2024-12-10 01:55:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1733796000000|2024-12-10 02:00:00|16.76|16.68|16.76|16.68|16.77|16.69|16.76|16.68|0
1733797200000|2024-12-10 02:20:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733797500000|2024-12-10 02:25:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1733797800000|2024-12-10 02:30:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733798700000|2024-12-10 02:45:00|16.77|16.69|16.77|16.69|16.77|16.69|16.76|16.68|0
1733799000000|2024-12-10 02:50:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1733799300000|2024-12-10 02:55:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733799900000|2024-12-10 03:05:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733800500000|2024-12-10 03:15:00|16.78|16.7|16.74|16.66|16.78|16.7|16.74|16.66|0
1733802900000|2024-12-10 03:55:00|16.7|16.62|16.76|16.68|16.76|16.68|16.7|16.62|0
1733803200000|2024-12-10 04:00:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1733805000000|2024-12-10 04:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733807400000|2024-12-10 05:10:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733807700000|2024-12-10 05:15:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1733808600000|2024-12-10 05:30:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1733809200000|2024-12-10 05:40:00|16.76|16.68|16.71|16.63|16.76|16.68|16.7|16.62|4
1733809500000|2024-12-10 05:45:00|16.73|16.65|16.75|16.67|16.81|16.67|16.71|16.54|2
1733809800000|2024-12-10 05:50:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|5
1733810400000|2024-12-10 06:00:00|16.79|16.54|16.72|16.64|16.79|16.64|16.72|16.54|0
1733810700000|2024-12-10 06:05:00|16.79|16.54|16.79|16.54|16.79|16.64|16.7|16.54|0
1733811000000|2024-12-10 06:10:00|16.72|16.64|16.72|16.64|16.79|16.64|16.7|16.54|0
1733811600000|2024-12-10 06:20:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1733811900000|2024-12-10 06:25:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1733812200000|2024-12-10 06:30:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1733812500000|2024-12-10 06:35:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|2
1733813100000|2024-12-10 06:45:00|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|0
1733813400000|2024-12-10 06:50:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1733813700000|2024-12-10 06:55:00|16.72|16.64|16.71|16.63|16.74|16.66|16.71|16.63|30
1733814000000|2024-12-10 07:00:00|16.72|16.64|16.72|16.64|16.74|16.66|16.72|16.64|9
1733814300000|2024-12-10 07:05:00|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|48
1733815800000|2024-12-10 07:30:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|11
1733816100000|2024-12-10 07:35:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1733816700000|2024-12-10 07:45:00|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|6
1733817000000|2024-12-10 07:50:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1733817300000|2024-12-10 07:55:00|||||||||7
1733817600000|2024-12-10 08:00:00|16.75|16.67|16.72|16.64|16.75|16.67|16.7|16.62|105
1733817900000|2024-12-10 08:05:00|||||||||18
1733818200000|2024-12-10 08:10:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|54
1733818500000|2024-12-10 08:15:00|16.67|16.59|16.65|16.57|16.7|16.62|16.65|16.57|334
1733818800000|2024-12-10 08:20:00|16.69|16.61|16.74|16.66|16.74|16.66|16.65|16.57|171
1733819100000|2024-12-10 08:25:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|35
1733819400000|2024-12-10 08:30:00|16.72|16.64|16.74|16.66|16.74|16.66|16.71|16.63|20
1733819700000|2024-12-10 08:35:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|51
1733820000000|2024-12-10 08:40:00|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|61
1733820300000|2024-12-10 08:45:00|16.79|16.71|16.74|16.66|16.79|16.71|16.71|16.63|21
1733820600000|2024-12-10 08:50:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|14
1733820900000|2024-12-10 08:55:00|16.78|16.7|16.79|16.71|16.79|16.71|16.76|16.68|16
1733821200000|2024-12-10 09:00:00|16.8|16.72|16.76|16.68|16.81|16.73|16.76|16.68|59
1733821500000|2024-12-10 09:05:00|16.75|16.67|16.73|16.65|16.75|16.67|16.71|16.63|15
1733821800000|2024-12-10 09:10:00|16.71|16.63|16.75|16.67|16.76|16.68|16.71|16.63|79
1733822100000|2024-12-10 09:15:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|17
1733822400000|2024-12-10 09:20:00|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|60
1733822700000|2024-12-10 09:25:00|16.72|16.64|16.76|16.68|16.76|16.68|16.72|16.64|276
1733823000000|2024-12-10 09:30:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|75
1733823300000|2024-12-10 09:35:00|16.72|16.64|16.76|16.68|16.76|16.68|16.72|16.64|38
1733823600000|2024-12-10 09:40:00|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|12
1733823900000|2024-12-10 09:45:00|||||||||17
1733824200000|2024-12-10 09:50:00|16.77|16.69|16.77|16.69|16.77|16.69|16.72|16.64|159
1733824500000|2024-12-10 09:55:00|16.76|16.68|16.77|16.69|16.77|16.69|16.74|16.66|81
1733824800000|2024-12-10 10:00:00|||||||||23
1733825100000|2024-12-10 10:05:00|||||||||16
1733825400000|2024-12-10 10:10:00|||||||||26
1733825700000|2024-12-10 10:15:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|265
1733826000000|2024-12-10 10:20:00|||||||||166
1733826300000|2024-12-10 10:25:00|16.77|16.69|16.77|16.69|16.78|16.7|16.77|16.69|400
1733826600000|2024-12-10 10:30:00|||||||||13
1733826900000|2024-12-10 10:35:00|||||||||6
1733827200000|2024-12-10 10:40:00|||||||||50
1733827500000|2024-12-10 10:45:00|16.8|16.72|16.82|16.74|16.82|16.74|16.79|16.71|222
1733827800000|2024-12-10 10:50:00|16.81|16.73|16.77|16.69|16.81|16.73|16.77|16.69|42
1733828100000|2024-12-10 10:55:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|27
1733828400000|2024-12-10 11:00:00|16.77|16.69|16.78|16.7|16.79|16.71|16.77|16.69|341
1733828700000|2024-12-10 11:05:00|||||||||22
1733829000000|2024-12-10 11:10:00|16.76|16.68|16.76|16.68|16.76|16.68|16.73|16.65|149
1733829300000|2024-12-10 11:15:00|||||||||9
1733829600000|2024-12-10 11:20:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|80
1733829900000|2024-12-10 11:25:00|||||||||25
1733830200000|2024-12-10 11:30:00|16.77|16.69|16.78|16.7|16.78|16.7|16.73|16.65|166
1733830500000|2024-12-10 11:35:00|16.77|16.69|16.77|16.69|16.78|16.7|16.77|16.69|52
1733830800000|2024-12-10 11:40:00|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|102
1733831100000|2024-12-10 11:45:00|||||||||7
1733831400000|2024-12-10 11:50:00|||||||||4
1733831700000|2024-12-10 11:55:00|||||||||10
1733832000000|2024-12-10 12:00:00|||||||||14
1733832300000|2024-12-10 12:05:00|||||||||19
1733832600000|2024-12-10 12:10:00|16.77|16.69|16.73|16.65|16.77|16.69|16.73|16.65|98
1733832900000|2024-12-10 12:15:00|||||||||13
1733833200000|2024-12-10 12:20:00|||||||||12
1733833500000|2024-12-10 12:25:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|26
1733833800000|2024-12-10 12:30:00|||||||||92
1733834100000|2024-12-10 12:35:00|16.73|16.65|16.73|16.65|16.73|16.65|16.72|16.64|95
1733834400000|2024-12-10 12:40:00|||||||||19
1733834700000|2024-12-10 12:45:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|7
1733835000000|2024-12-10 12:50:00|||||||||8
1733835300000|2024-12-10 12:55:00|||||||||3
1733835600000|2024-12-10 13:00:00|||||||||12
1733835900000|2024-12-10 13:05:00|||||||||10
1733836200000|2024-12-10 13:10:00|||||||||28
1733836500000|2024-12-10 13:15:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|19
1733836800000|2024-12-10 13:20:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|71
1733837100000|2024-12-10 13:25:00|||||||||11
1733837400000|2024-12-10 13:30:00|||||||||23
1733837700000|2024-12-10 13:35:00|||||||||9
1733838000000|2024-12-10 13:40:00|||||||||19
1733838300000|2024-12-10 13:45:00|||||||||17
1733838600000|2024-12-10 13:50:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|272
1733838900000|2024-12-10 13:55:00|||||||||13
1733839200000|2024-12-10 14:00:00|||||||||23
1733839500000|2024-12-10 14:05:00|16.72|16.64|16.73|16.65|16.73|16.65|16.68|16.6|57
1733839800000|2024-12-10 14:10:00|16.72|16.64|16.69|16.61|16.72|16.64|16.68|16.6|68
1733840100000|2024-12-10 14:15:00|||||||||24
1733840400000|2024-12-10 14:20:00|||||||||29
1733840700000|2024-12-10 14:25:00|||||||||33
1733841000000|2024-12-10 14:30:00|16.7|16.62|16.7|16.62|16.74|16.66|16.69|16.61|735
1733841300000|2024-12-10 14:35:00|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|210
1733841600000|2024-12-10 14:40:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|72
1733841900000|2024-12-10 14:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.62|16.54|136
1733842200000|2024-12-10 14:50:00|16.67|16.59|16.69|16.61|16.7|16.62|16.67|16.59|158
1733842500000|2024-12-10 14:55:00|16.64|16.56|16.64|16.56|16.69|16.61|16.64|16.56|236
1733842800000|2024-12-10 15:00:00|16.63|16.55|16.63|16.55|16.64|16.56|16.63|16.55|236
1733843100000|2024-12-10 15:05:00|16.59|16.51|16.58|16.5|16.59|16.51|16.54|16.46|310
1733843400000|2024-12-10 15:10:00|16.59|16.51|16.63|16.55|16.64|16.56|16.59|16.51|517
1733843700000|2024-12-10 15:15:00|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|91
1733844000000|2024-12-10 15:20:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|175
1733844300000|2024-12-10 15:25:00|16.66|16.58|16.64|16.56|16.66|16.58|16.59|16.51|252
1733844600000|2024-12-10 15:30:00|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|117
1733844900000|2024-12-10 15:35:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|580
1733845200000|2024-12-10 15:40:00|||||||||210
1733845500000|2024-12-10 15:45:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|215
1733845800000|2024-12-10 15:50:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|143
1733846100000|2024-12-10 15:55:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|265
1733846400000|2024-12-10 16:00:00|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|414
1733846700000|2024-12-10 16:05:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|283
1733847000000|2024-12-10 16:10:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|178
1733847300000|2024-12-10 16:15:00|16.63|16.55|16.63|16.55|16.64|16.56|16.63|16.55|986
1733847600000|2024-12-10 16:20:00|||||||||393
1733847900000|2024-12-10 16:25:00|16.68|16.6|16.68|16.6|16.69|16.61|16.63|16.55|1000
1733848200000|2024-12-10 16:30:00|||||||||42
1733848500000|2024-12-10 16:35:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|164
1733848800000|2024-12-10 16:40:00|||||||||11
1733849100000|2024-12-10 16:45:00|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|265
1733849400000|2024-12-10 16:50:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|102
1733849700000|2024-12-10 16:55:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|23
1733850000000|2024-12-10 17:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|150
1733850300000|2024-12-10 17:05:00|||||||||1
1733850600000|2024-12-10 17:10:00|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|12
1733850900000|2024-12-10 17:15:00|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1733851200000|2024-12-10 17:20:00|16.73|16.65|16.72|16.64|16.75|16.67|16.72|16.64|3
1733851500000|2024-12-10 17:25:00|||||||||6
1733852700000|2024-12-10 17:45:00|||||||||18
1733853300000|2024-12-10 17:55:00|||||||||4
1733853600000|2024-12-10 18:00:00|||||||||100
1733853900000|2024-12-10 18:05:00|||||||||1
1733854200000|2024-12-10 18:10:00|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|14
1733855100000|2024-12-10 18:25:00|16.73|16.65|16.73|16.65|16.73|16.65|16.69|16.61|41
1733855400000|2024-12-10 18:30:00|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|32
1733856000000|2024-12-10 18:40:00|||||||||1
1733856900000|2024-12-10 18:55:00|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|15
1733857200000|2024-12-10 19:00:00|16.74|16.66|16.74|16.66|16.74|16.66|16.73|16.65|26
1733857500000|2024-12-10 19:05:00|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|2
1733857800000|2024-12-10 19:10:00|16.78|16.7|16.74|16.66|16.78|16.7|16.74|16.66|7
1733858100000|2024-12-10 19:15:00|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|22
1733858400000|2024-12-10 19:20:00|16.73|16.65|16.73|16.65|16.74|16.66|16.73|16.65|24
1733859000000|2024-12-10 19:30:00|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1733859600000|2024-12-10 19:40:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1733860800000|2024-12-10 20:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|8
1733861100000|2024-12-10 20:05:00|||||||||37
1733861400000|2024-12-10 20:10:00|16.79|16.71|16.79|16.71|16.83|16.75|16.78|16.7|79
1733861700000|2024-12-10 20:15:00|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|19
1733862000000|2024-12-10 20:20:00|||||||||2
1733862300000|2024-12-10 20:25:00|16.83|16.75|16.79|16.71|16.83|16.75|16.79|16.71|1
1733862600000|2024-12-10 20:30:00|16.83|16.75|16.79|16.71|16.84|16.76|16.79|16.71|181
1733862900000|2024-12-10 20:35:00|16.81|16.73|16.84|16.76|16.84|16.76|16.79|16.71|27
1733863200000|2024-12-10 20:40:00|16.83|16.75|16.81|16.73|16.84|16.76|16.79|16.71|15
1733863500000|2024-12-10 20:45:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|65
1733863800000|2024-12-10 20:50:00|16.83|16.75|16.84|16.76|16.84|16.76|16.79|16.71|12
1733864100000|2024-12-10 20:55:00|16.83|16.75|16.75|16.67|16.84|16.76|16.75|16.67|61
1733864400000|2024-12-10 21:00:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1733876100000|2024-12-11 00:15:00|16.86|16.56|16.86|16.56|16.86|16.56|16.86|16.56|0
1733876400000|2024-12-11 00:20:00|16.87|16.57|16.89|16.59|16.89|16.59|16.87|16.57|0
1733877600000|2024-12-11 00:40:00|16.91|16.61|16.91|16.61|16.91|16.61|16.89|16.59|0
1733878200000|2024-12-11 00:50:00|16.93|16.63|16.93|16.63|16.93|16.63|16.93|16.63|0
1733880000000|2024-12-11 01:20:00||16.68||16.68||16.68||16.68|0
1733883600000|2024-12-11 02:20:00|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1733883900000|2024-12-11 02:25:00|16.98|16.73|16.96|16.71|16.98|16.73|16.96|16.71|0
1733887500000|2024-12-11 03:25:00|16.95|16.7|16.94|16.69|16.95|16.7|16.94|16.69|0
1733888700000|2024-12-11 03:45:00|16.86|16.78|16.86|16.78|16.94|16.78|16.86|16.69|0
1733891100000|2024-12-11 04:25:00|16.87|16.79|16.86|16.78|16.94|16.79|16.86|16.69|2
1733891700000|2024-12-11 04:35:00|16.87|16.79|16.86|16.78|16.94|16.79|16.86|16.69|0
1733892300000|2024-12-11 04:45:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733894100000|2024-12-11 05:15:00|16.79|16.71|16.85|16.77|16.85|16.77|16.78|16.7|0
1733895300000|2024-12-11 05:35:00|16.89|16.81|16.87|16.79|16.89|16.81|16.85|16.77|0
1733896200000|2024-12-11 05:50:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1733896500000|2024-12-11 05:55:00|16.8|16.72|16.83|16.75|16.89|16.75|16.8|16.64|0
1733898300000|2024-12-11 06:25:00|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|0
1733898600000|2024-12-11 06:30:00|||||||||1
1733899200000|2024-12-11 06:40:00|||||||||2
1733900100000|2024-12-11 06:55:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733900400000|2024-12-11 07:00:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|6
1733900700000|2024-12-11 07:05:00|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|0
1733901000000|2024-12-11 07:10:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|5
1733901300000|2024-12-11 07:15:00|||||||||1
1733901600000|2024-12-11 07:20:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|6
1733902500000|2024-12-11 07:35:00|16.86|16.78|16.84|16.76|16.89|16.81|16.84|16.76|9
1733902800000|2024-12-11 07:40:00|16.86|16.78|16.86|16.78|16.86|16.78|16.84|16.76|37
1733903100000|2024-12-11 07:45:00|16.84|16.76|16.84|16.76|16.86|16.78|16.84|16.76|0
1733903700000|2024-12-11 07:55:00|16.8|16.72|16.84|16.76|16.84|16.76|16.79|16.71|38
1733904000000|2024-12-11 08:00:00|16.85|16.77|16.83|16.75|16.85|16.77|16.79|16.71|311
1733904300000|2024-12-11 08:05:00|||||||||29
1733904600000|2024-12-11 08:10:00|||||||||21
1733904900000|2024-12-11 08:15:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|225
1733905200000|2024-12-11 08:20:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|79
1733905500000|2024-12-11 08:25:00|16.79|16.71|16.83|16.75|16.83|16.75|16.78|16.7|153
1733905800000|2024-12-11 08:30:00|16.82|16.74|16.78|16.7|16.82|16.74|16.77|16.69|79
1733906100000|2024-12-11 08:35:00|16.77|16.69|16.73|16.65|16.77|16.69|16.73|16.65|44
1733906400000|2024-12-11 08:40:00|16.74|16.66|16.78|16.7|16.78|16.7|16.73|16.65|232
1733906700000|2024-12-11 08:45:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|75
1733907000000|2024-12-11 08:50:00|16.77|16.69|16.68|16.6|16.78|16.7|16.67|16.59|364
1733907300000|2024-12-11 08:55:00|16.67|16.59|16.63|16.55|16.67|16.59|16.63|16.55|11
1733907600000|2024-12-11 09:00:00|16.68|16.6|16.65|16.57|16.68|16.6|16.63|16.55|348
1733907900000|2024-12-11 09:05:00|16.63|16.55|16.63|16.55|16.67|16.59|16.6|16.52|183
1733908200000|2024-12-11 09:10:00|16.62|16.54|16.58|16.5|16.63|16.55|16.57|16.49|672
1733908500000|2024-12-11 09:15:00|||||||||12
1733908800000|2024-12-11 09:20:00|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|25
1733909100000|2024-12-11 09:25:00|16.59|16.51|16.63|16.55|16.64|16.56|16.59|16.51|76
1733909400000|2024-12-11 09:30:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|43
1733909700000|2024-12-11 09:35:00|||||||||12
1733910000000|2024-12-11 09:40:00|||||||||14
1733910300000|2024-12-11 09:45:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|249
1733910600000|2024-12-11 09:50:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|106
1733910900000|2024-12-11 09:55:00|||||||||17
1733911200000|2024-12-11 10:00:00|||||||||66
1733911500000|2024-12-11 10:05:00|||||||||19
1733911800000|2024-12-11 10:10:00|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|26
1733912100000|2024-12-11 10:15:00|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|99
1733912400000|2024-12-11 10:20:00|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|186
1733912700000|2024-12-11 10:25:00|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|86
1733913000000|2024-12-11 10:30:00|16.6|16.52|16.58|16.5|16.62|16.54|16.58|16.5|38
1733913300000|2024-12-11 10:35:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|114
1733913600000|2024-12-11 10:40:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|97
1733913900000|2024-12-11 10:45:00|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|56
1733914200000|2024-12-11 10:50:00|16.51|16.43|16.52|16.44|16.53|16.45|16.51|16.43|214
1733914500000|2024-12-11 10:55:00|16.47|16.39|16.5|16.42|16.51|16.43|16.47|16.39|290
1733914800000|2024-12-11 11:00:00|16.52|16.44|16.51|16.43|16.52|16.44|16.49|16.41|106
1733915100000|2024-12-11 11:05:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|63
1733915400000|2024-12-11 11:10:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|27
1733915700000|2024-12-11 11:15:00|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|19
1733916000000|2024-12-11 11:20:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|12
1733916300000|2024-12-11 11:25:00|||||||||57
1733916600000|2024-12-11 11:30:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|130
1733916900000|2024-12-11 11:35:00|||||||||12
1733917200000|2024-12-11 11:40:00|||||||||6
1733917500000|2024-12-11 11:45:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|93
1733917800000|2024-12-11 11:50:00|||||||||16
1733918100000|2024-12-11 11:55:00|||||||||17
1733918400000|2024-12-11 12:00:00|16.48|16.4|16.52|16.44|16.52|16.44|16.47|16.39|111
1733918700000|2024-12-11 12:05:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|132
1733919000000|2024-12-11 12:10:00|||||||||57
1733919300000|2024-12-11 12:15:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|77
1733919600000|2024-12-11 12:20:00|||||||||3
1733919900000|2024-12-11 12:25:00|||||||||11
1733920200000|2024-12-11 12:30:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|60
1733920500000|2024-12-11 12:35:00|16.49|16.41|16.53|16.45|16.53|16.45|16.49|16.41|32
1733920800000|2024-12-11 12:40:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|70
1733921100000|2024-12-11 12:45:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|14
1733921400000|2024-12-11 12:50:00|||||||||7
1733921700000|2024-12-11 12:55:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|27
1733922000000|2024-12-11 13:00:00|||||||||10
1733922300000|2024-12-11 13:05:00|||||||||11
1733922600000|2024-12-11 13:10:00|||||||||21
1733922900000|2024-12-11 13:15:00|||||||||26
1733923200000|2024-12-11 13:20:00|16.51|16.43|16.49|16.41|16.51|16.43|16.47|16.39|63
1733923500000|2024-12-11 13:25:00|16.51|16.43|16.44|16.36|16.51|16.43|16.44|16.36|165
1733923800000|2024-12-11 13:30:00|16.46|16.38|16.37|16.29|16.46|16.38|16.35|16.27|209
1733924100000|2024-12-11 13:35:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|162
1733924400000|2024-12-11 13:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|92
1733924700000|2024-12-11 13:45:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|257
1733925000000|2024-12-11 13:50:00|||||||||27
1733925300000|2024-12-11 13:55:00|||||||||107
1733925600000|2024-12-11 14:00:00|16.27|16.19|16.26|16.18|16.31|16.23|16.26|16.18|161
1733925900000|2024-12-11 14:05:00|||||||||151
1733926200000|2024-12-11 14:10:00|16.27|16.19|16.27|16.19|16.31|16.23|16.27|16.19|84
1733926500000|2024-12-11 14:15:00|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|114
1733926800000|2024-12-11 14:20:00|||||||||44
1733927100000|2024-12-11 14:25:00|||||||||163
1733927400000|2024-12-11 14:30:00|16.23|16.15|16.23|16.15|16.27|16.19|16.23|16.15|444
1733927700000|2024-12-11 14:35:00|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|244
1733928000000|2024-12-11 14:40:00|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|99
1733928300000|2024-12-11 14:45:00|16.28|16.2|16.27|16.19|16.28|16.2|16.23|16.15|346
1733928600000|2024-12-11 14:50:00|||||||||32
1733928900000|2024-12-11 14:55:00|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|280
1733929200000|2024-12-11 15:00:00|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|68
1733929500000|2024-12-11 15:05:00|16.22|16.14|16.31|16.23|16.31|16.23|16.22|16.14|263
1733929800000|2024-12-11 15:10:00|16.32|16.24|16.17|16.09|16.32|16.24|16.17|16.09|1364
1733930100000|2024-12-11 15:15:00|16.22|16.14|16.18|16.1|16.22|16.14|16.17|16.09|292
1733930400000|2024-12-11 15:20:00|||||||||131
1733930700000|2024-12-11 15:25:00|16.22|16.14|16.23|16.15|16.23|16.15|16.18|16.1|206
1733931000000|2024-12-11 15:30:00|16.21|16.13|16.19|16.11|16.23|16.15|16.19|16.11|160
1733931300000|2024-12-11 15:35:00|16.24|16.16|16.19|16.11|16.24|16.16|16.18|16.1|770
1733931600000|2024-12-11 15:40:00|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|670
1733931900000|2024-12-11 15:45:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|178
1733932200000|2024-12-11 15:50:00|16.18|16.1|16.18|16.1|16.19|16.11|16.14|16.06|290
1733932500000|2024-12-11 15:55:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|454
1733932800000|2024-12-11 16:00:00|16.14|16.06|16.23|16.15|16.23|16.15|16.14|16.06|239
1733933100000|2024-12-11 16:05:00|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|216
1733933400000|2024-12-11 16:10:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|155
1733933700000|2024-12-11 16:15:00|16.13|16.05|16.18|16.1|16.18|16.1|16.13|16.05|398
1733934000000|2024-12-11 16:20:00|||||||||113
1733934300000|2024-12-11 16:25:00|16.17|16.09|16.17|16.09|16.18|16.1|16.17|16.09|1006
1733934600000|2024-12-11 16:30:00|16.18|16.1|16.18|16.1|16.18|16.1|16.17|16.09|325
1733934900000|2024-12-11 16:35:00|||||||||28
1733935200000|2024-12-11 16:40:00|||||||||19
1733935500000|2024-12-11 16:45:00|||||||||10
1733935800000|2024-12-11 16:50:00|||||||||11
1733936100000|2024-12-11 16:55:00|||||||||32
1733936400000|2024-12-11 17:00:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|182
1733936700000|2024-12-11 17:05:00|||||||||1
1733937000000|2024-12-11 17:10:00|||||||||4
1733937300000|2024-12-11 17:15:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|16
1733937600000|2024-12-11 17:20:00|16.19|16.11|16.21|16.13|16.22|16.14|16.19|16.11|129
1733937900000|2024-12-11 17:25:00|16.22|16.14|16.22|16.14|16.22|16.14|16.21|16.13|76
1733938200000|2024-12-11 17:30:00|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|20
1733938800000|2024-12-11 17:40:00|||||||||1
1733939100000|2024-12-11 17:45:00|||||||||3
1733939400000|2024-12-11 17:50:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|17
1733939700000|2024-12-11 17:55:00|16.27|16.19|16.26|16.18|16.27|16.19|16.22|16.14|53
1733940300000|2024-12-11 18:05:00|||||||||17
1733940600000|2024-12-11 18:10:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|89
1733940900000|2024-12-11 18:15:00|||||||||1
1733941200000|2024-12-11 18:20:00|||||||||2
1733941800000|2024-12-11 18:30:00|16.26|16.18|16.3|16.22|16.3|16.22|16.26|16.18|80
1733942400000|2024-12-11 18:40:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1733942700000|2024-12-11 18:45:00|||||||||1
1733943300000|2024-12-11 18:55:00|||||||||55
1733944200000|2024-12-11 19:10:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|19
1733944500000|2024-12-11 19:15:00|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|37
1733945400000|2024-12-11 19:30:00|16.4|16.32|16.39|16.31|16.42|16.34|16.39|16.31|31
1733946900000|2024-12-11 19:55:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|38
1733947200000|2024-12-11 20:00:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1733948400000|2024-12-11 20:20:00|||||||||2
1733949300000|2024-12-11 20:35:00|||||||||1
1733949600000|2024-12-11 20:40:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|8
1733950200000|2024-12-11 20:50:00|16.35|16.27|16.34|16.26|16.35|16.27|16.33|16.25|136
1733950500000|2024-12-11 20:55:00|16.33|16.25|16.43|16.35|16.43|16.35|16.33|16.25|18
1733962500000|2024-12-12 00:15:00|16.7|16.4|16.59|16.29|16.7|16.4|16.59|16.29|0
1733962800000|2024-12-12 00:20:00|16.57|16.32|16.43|16.18|16.59|16.42|16.43|16.18|0
1733963100000|2024-12-12 00:25:00|16.41|16.16|16.41|16.16|16.41|16.16|16.39|16.14|0
1733964000000|2024-12-12 00:40:00|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1733965200000|2024-12-12 01:00:00|16.41|16.16|16.42|16.17|16.42|16.17|16.41|16.16|0
1733966700000|2024-12-12 01:25:00|16.4|16.15|16.29|16.21|16.42|16.21|16.29|16.12|0
1733967600000|2024-12-12 01:40:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733968200000|2024-12-12 01:50:00|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733968500000|2024-12-12 01:55:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1733968800000|2024-12-12 02:00:00|16.4|16.15|16.31|16.23|16.4|16.23|16.31|16.15|0
1733969100000|2024-12-12 02:05:00|16.4|16.15|16.32|16.24|16.4|16.24|16.32|16.15|0
1733969400000|2024-12-12 02:10:00|16.4|16.15|16.33|16.25|16.42|16.26|16.33|16.15|0
1733970900000|2024-12-12 02:35:00|16.27|16.19|16.42|16.17|16.42|16.28|16.27|16.15|0
1733971500000|2024-12-12 02:45:00|16.44|16.19|16.44|16.19|16.44|16.19|16.44|16.19|0
1733972100000|2024-12-12 02:55:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733973000000|2024-12-12 03:10:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733974200000|2024-12-12 03:30:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733975400000|2024-12-12 03:50:00|16.38|16.3|16.37|16.29|16.4|16.32|16.37|16.29|0
1733975700000|2024-12-12 03:55:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|0
1733976300000|2024-12-12 04:05:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733976600000|2024-12-12 04:10:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|0
1733979600000|2024-12-12 05:00:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1733980200000|2024-12-12 05:10:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733981400000|2024-12-12 05:30:00|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|0
1733981700000|2024-12-12 05:35:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1733982000000|2024-12-12 05:40:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1733982600000|2024-12-12 05:50:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1733982900000|2024-12-12 05:55:00|16.38|16.3|16.41|16.33|16.41|16.33|16.38|16.3|0
1733983200000|2024-12-12 06:00:00|16.39|16.31|16.39|16.31|16.41|16.33|16.36|16.28|2
1733983500000|2024-12-12 06:05:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983800000|2024-12-12 06:10:00|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1733985900000|2024-12-12 06:45:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733986500000|2024-12-12 06:55:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1733986800000|2024-12-12 07:00:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|3
1733987100000|2024-12-12 07:05:00|16.41|16.33|16.36|16.28|16.41|16.33|16.36|16.28|1
1733987400000|2024-12-12 07:10:00|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|0
1733987700000|2024-12-12 07:15:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|1
1733988000000|2024-12-12 07:20:00|||||||||1
1733989500000|2024-12-12 07:45:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|32
1733989800000|2024-12-12 07:50:00|||||||||15
1733990400000|2024-12-12 08:00:00|16.36|16.28|16.29|16.21|16.36|16.28|16.29|16.21|51
1733990700000|2024-12-12 08:05:00|16.27|16.19|16.29|16.21|16.29|16.21|16.25|16.17|75
1733991000000|2024-12-12 08:10:00|16.3|16.22|16.3|16.22|16.3|16.22|16.29|16.21|155
1733991300000|2024-12-12 08:15:00|16.32|16.24|16.3|16.22|16.34|16.26|16.3|16.22|28
1733991600000|2024-12-12 08:20:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|21
1733991900000|2024-12-12 08:25:00|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|125
1733992200000|2024-12-12 08:30:00|||||||||21
1733992500000|2024-12-12 08:35:00|||||||||244
1733992800000|2024-12-12 08:40:00|16.35|16.27|16.3|16.22|16.35|16.27|16.3|16.22|204
1733993100000|2024-12-12 08:45:00|||||||||23
1733993400000|2024-12-12 08:50:00|||||||||26
1733993700000|2024-12-12 08:55:00|||||||||179
1733994000000|2024-12-12 09:00:00|||||||||18
1733994300000|2024-12-12 09:05:00|16.35|16.27|16.35|16.27|16.35|16.27|16.32|16.24|307
1733994600000|2024-12-12 09:10:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|372
1733994900000|2024-12-12 09:15:00|||||||||12
1733995200000|2024-12-12 09:20:00|||||||||143
1733995500000|2024-12-12 09:25:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|102
1733995800000|2024-12-12 09:30:00|||||||||145
1733996100000|2024-12-12 09:35:00|16.38|16.3|16.36|16.28|16.38|16.3|16.35|16.27|13
1733996400000|2024-12-12 09:40:00|||||||||8
1733996700000|2024-12-12 09:45:00|||||||||14
1733997000000|2024-12-12 09:50:00|||||||||17
1733997300000|2024-12-12 09:55:00|||||||||116
1733997600000|2024-12-12 10:00:00|||||||||12
1733997900000|2024-12-12 10:05:00|16.38|16.3|16.41|16.33|16.41|16.33|16.36|16.28|346
1733998200000|2024-12-12 10:10:00|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|69
1733998500000|2024-12-12 10:15:00|||||||||81
1733998800000|2024-12-12 10:20:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|177
1733999100000|2024-12-12 10:25:00|||||||||34
1733999400000|2024-12-12 10:30:00|||||||||6
1733999700000|2024-12-12 10:35:00|||||||||9
1734000000000|2024-12-12 10:40:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|284
1734000300000|2024-12-12 10:45:00|16.37|16.29|16.35|16.27|16.4|16.32|16.35|16.27|174
1734000600000|2024-12-12 10:50:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|43
1734000900000|2024-12-12 10:55:00|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|136
1734001200000|2024-12-12 11:00:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|357
1734001500000|2024-12-12 11:05:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|824
1734001800000|2024-12-12 11:10:00|16.36|16.28|16.4|16.32|16.4|16.32|16.35|16.27|138
1734002100000|2024-12-12 11:15:00|16.41|16.33|16.45|16.37|16.46|16.38|16.41|16.33|569
1734002400000|2024-12-12 11:20:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|2
1734002700000|2024-12-12 11:25:00|||||||||20
1734003000000|2024-12-12 11:30:00|16.4|16.32|16.4|16.32|16.41|16.33|16.38|16.3|54
1734003300000|2024-12-12 11:35:00|||||||||6
1734003600000|2024-12-12 11:40:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|22
1734003900000|2024-12-12 11:45:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|4
1734004200000|2024-12-12 11:50:00|||||||||100
1734004500000|2024-12-12 11:55:00|||||||||6
1734004800000|2024-12-12 12:00:00|||||||||8
1734005100000|2024-12-12 12:05:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|99
1734005400000|2024-12-12 12:10:00|||||||||57
1734005700000|2024-12-12 12:15:00|||||||||5
1734006000000|2024-12-12 12:20:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|13
1734006300000|2024-12-12 12:25:00|||||||||18
1734006600000|2024-12-12 12:30:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|11
1734006900000|2024-12-12 12:35:00|16.39|16.31|16.39|16.31|16.41|16.33|16.37|16.29|10
1734007200000|2024-12-12 12:40:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|10
1734007500000|2024-12-12 12:45:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|10
1734007800000|2024-12-12 12:50:00|||||||||65
1734008100000|2024-12-12 12:55:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|11
1734008400000|2024-12-12 13:00:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|98
1734008700000|2024-12-12 13:05:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|13
1734009000000|2024-12-12 13:10:00|||||||||11
1734009300000|2024-12-12 13:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|15
1734009600000|2024-12-12 13:20:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|6
1734009900000|2024-12-12 13:25:00|||||||||17
1734010200000|2024-12-12 13:30:00|16.38|16.3|16.41|16.33|16.41|16.33|16.38|16.3|275
1734010500000|2024-12-12 13:35:00|16.37|16.29|16.33|16.25|16.41|16.33|16.32|16.24|148
1734010800000|2024-12-12 13:40:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|67
1734011100000|2024-12-12 13:45:00|||||||||15
1734011400000|2024-12-12 13:50:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|118
1734011700000|2024-12-12 13:55:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|19
1734012000000|2024-12-12 14:00:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|64
1734012300000|2024-12-12 14:05:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|23
1734012600000|2024-12-12 14:10:00|||||||||16
1734012900000|2024-12-12 14:15:00|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|452
1734013200000|2024-12-12 14:20:00|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|122
1734013500000|2024-12-12 14:25:00|||||||||30
1734013800000|2024-12-12 14:30:00|16.37|16.29|16.37|16.29|16.37|16.29|16.32|16.24|313
1734014100000|2024-12-12 14:35:00|16.32|16.24|16.37|16.29|16.37|16.29|16.32|16.24|395
1734014400000|2024-12-12 14:40:00|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|155
1734014700000|2024-12-12 14:45:00|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|161
1734015000000|2024-12-12 14:50:00|16.42|16.34|16.42|16.34|16.42|16.34|16.37|16.29|484
1734015300000|2024-12-12 14:55:00|16.41|16.33|16.37|16.29|16.41|16.33|16.37|16.29|108
1734015600000|2024-12-12 15:00:00|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|106
1734015900000|2024-12-12 15:05:00|16.37|16.29|16.42|16.34|16.42|16.34|16.37|16.29|375
1734016200000|2024-12-12 15:10:00|16.38|16.3|16.37|16.29|16.42|16.34|16.37|16.29|572
1734016500000|2024-12-12 15:15:00|16.35|16.27|16.33|16.25|16.37|16.29|16.33|16.25|115
1734016800000|2024-12-12 15:20:00|16.28|16.2|16.28|16.2|16.33|16.25|16.28|16.2|173
1734017100000|2024-12-12 15:25:00|16.33|16.25|16.33|16.25|16.36|16.28|16.33|16.25|493
1734017400000|2024-12-12 15:30:00|||||||||99
1734017700000|2024-12-12 15:35:00|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|455
1734018000000|2024-12-12 15:40:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|61
1734018300000|2024-12-12 15:45:00|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|617
1734018600000|2024-12-12 15:50:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|34
1734018900000|2024-12-12 15:55:00|16.36|16.28|16.38|16.3|16.38|16.3|16.34|16.26|106
1734019200000|2024-12-12 16:00:00|16.39|16.31|16.38|16.3|16.39|16.31|16.34|16.26|599
1734019500000|2024-12-12 16:05:00|||||||||56
1734019800000|2024-12-12 16:10:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|211
1734020100000|2024-12-12 16:15:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|298
1734020400000|2024-12-12 16:20:00|||||||||69
1734020700000|2024-12-12 16:25:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|600
1734021000000|2024-12-12 16:30:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|103
1734021300000|2024-12-12 16:35:00|||||||||53
1734021600000|2024-12-12 16:40:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|68
1734021900000|2024-12-12 16:45:00|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|41
1734022200000|2024-12-12 16:50:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|114
1734022500000|2024-12-12 16:55:00|16.52|16.44|16.57|16.49|16.57|16.49|16.52|16.44|45
1734022800000|2024-12-12 17:00:00|16.52|16.44|16.42|16.34|16.57|16.49|16.42|16.34|64
1734023100000|2024-12-12 17:05:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|4
1734023400000|2024-12-12 17:10:00|||||||||2
1734023700000|2024-12-12 17:15:00|16.42|16.34|16.43|16.35|16.43|16.35|16.4|16.32|3
1734024000000|2024-12-12 17:20:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|28
1734024300000|2024-12-12 17:25:00|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|20
1734024600000|2024-12-12 17:30:00|16.43|16.35|16.47|16.39|16.47|16.39|16.42|16.34|3
1734024900000|2024-12-12 17:35:00|16.48|16.4|16.47|16.39|16.48|16.4|16.42|16.34|25
1734025200000|2024-12-12 17:40:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|1
1734025500000|2024-12-12 17:45:00|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|27
1734025800000|2024-12-12 17:50:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|12
1734026100000|2024-12-12 17:55:00|16.42|16.34|16.38|16.3|16.43|16.35|16.37|16.29|16
1734026400000|2024-12-12 18:00:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734026700000|2024-12-12 18:05:00|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|4
1734027000000|2024-12-12 18:10:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1734027300000|2024-12-12 18:15:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|9
1734027600000|2024-12-12 18:20:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|9
1734027900000|2024-12-12 18:25:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|3
1734028200000|2024-12-12 18:30:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|39
1734028500000|2024-12-12 18:35:00|16.45|16.37|16.42|16.34|16.47|16.39|16.42|16.34|25
1734028800000|2024-12-12 18:40:00|16.4|16.32|16.42|16.34|16.42|16.34|16.38|16.3|5
1734029100000|2024-12-12 18:45:00|||||||||1
1734029400000|2024-12-12 18:50:00|||||||||1
1734029700000|2024-12-12 18:55:00|16.43|16.35|16.47|16.39|16.47|16.39|16.43|16.35|6
1734030000000|2024-12-12 19:00:00|16.42|16.34|16.43|16.35|16.47|16.39|16.42|16.34|6
1734030600000|2024-12-12 19:10:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|6
1734031200000|2024-12-12 19:20:00|16.52|16.44|16.53|16.45|16.53|16.45|16.48|16.4|158
1734031500000|2024-12-12 19:25:00|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|28
1734031800000|2024-12-12 19:30:00|16.58|16.5|16.52|16.44|16.58|16.5|16.48|16.4|36
1734032100000|2024-12-12 19:35:00|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|4
1734032400000|2024-12-12 19:40:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|36
1734032700000|2024-12-12 19:45:00|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|22
1734033000000|2024-12-12 19:50:00|16.59|16.51|16.61|16.53|16.62|16.54|16.57|16.49|5
1734033300000|2024-12-12 19:55:00|16.59|16.51|16.61|16.53|16.61|16.53|16.57|16.49|0
1734033900000|2024-12-12 20:05:00|16.59|16.51|16.57|16.49|16.61|16.53|16.56|16.48|3
1734034200000|2024-12-12 20:10:00|16.59|16.51|16.57|16.49|16.61|16.53|16.57|16.49|0
1734034500000|2024-12-12 20:15:00|16.61|16.53|16.52|16.44|16.61|16.53|16.52|16.44|0
1734034800000|2024-12-12 20:20:00|||||||||32
1734035100000|2024-12-12 20:25:00|||||||||1
1734035400000|2024-12-12 20:30:00|16.47|16.39|16.47|16.39|16.49|16.41|16.47|16.39|6
1734035700000|2024-12-12 20:35:00|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|12
1734036000000|2024-12-12 20:40:00|||||||||14
1734036300000|2024-12-12 20:45:00|16.48|16.4|16.52|16.44|16.52|16.44|16.47|16.39|7
1734036600000|2024-12-12 20:50:00|16.5|16.42|16.57|16.49|16.62|16.54|16.5|16.42|154
1734036900000|2024-12-12 20:55:00|16.6|16.52|16.62|16.54|16.62|16.54|16.58|16.5|18
1734048900000|2024-12-13 00:15:00|16.77|16.47|16.64|16.34|16.77|16.47|16.64|16.34|0
1734049500000|2024-12-13 00:25:00|16.65|16.35|16.56|16.26|16.65|16.35|16.56|16.26|0
1734050700000|2024-12-13 00:45:00|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1734054900000|2024-12-13 01:55:00|16.57|16.27|16.59|16.29|16.59|16.29|16.57|16.27|0
1734055200000|2024-12-13 02:00:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1734055500000|2024-12-13 02:05:00|16.62|16.32|16.64|16.34|16.64|16.34|16.62|16.32|0
1734055800000|2024-12-13 02:10:00|16.61|16.36|16.59|16.34|16.61|16.36|16.59|16.34|0
1734056400000|2024-12-13 02:20:00|16.57|16.32|16.55|16.3|16.57|16.32|16.55|16.3|0
1734056700000|2024-12-13 02:25:00|16.57|16.32|16.64|16.39|16.65|16.48|16.51|16.32|0
1734057000000|2024-12-13 02:30:00|16.56|16.48|16.62|16.37|16.65|16.48|16.51|16.35|0
1734057300000|2024-12-13 02:35:00|16.65|16.4|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057600000|2024-12-13 02:40:00|16.65|16.4|16.65|16.4|16.65|16.49|16.56|16.4|0
1734057900000|2024-12-13 02:45:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058200000|2024-12-13 02:50:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058500000|2024-12-13 02:55:00|16.57|16.49|16.57|16.49|16.65|16.49|16.56|16.4|0
1734058800000|2024-12-13 03:00:00|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059100000|2024-12-13 03:05:00|16.57|16.49|16.57|16.49|16.65|16.49|16.56|16.4|0
1734065400000|2024-12-13 04:50:00|16.54|16.46|16.57|16.49|16.65|16.49|16.54|16.38|1
1734065700000|2024-12-13 04:55:00|16.65|16.4|16.57|16.49|16.66|16.49|16.57|16.4|0
1734066000000|2024-12-13 05:00:00|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066300000|2024-12-13 05:05:00|16.66|16.41|16.55|16.47|16.66|16.49|16.55|16.41|0
1734070200000|2024-12-13 06:10:00|16.51|16.43|16.55|16.47|16.55|16.47|16.48|16.4|4
1734070500000|2024-12-13 06:15:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1734071100000|2024-12-13 06:25:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1734072000000|2024-12-13 06:40:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|15
1734072300000|2024-12-13 06:45:00|16.57|16.49|16.57|16.49|16.6|16.52|16.57|16.49|0
1734072900000|2024-12-13 06:55:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1734073200000|2024-12-13 07:00:00|16.57|16.49|16.58|16.5|16.58|16.5|16.55|16.47|4
1734073500000|2024-12-13 07:05:00|||||||||2
1734073800000|2024-12-13 07:10:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734074100000|2024-12-13 07:15:00|16.58|16.5|16.58|16.5|16.58|16.5|16.55|16.47|9
1734074400000|2024-12-13 07:20:00|||||||||7
1734074700000|2024-12-13 07:25:00|16.56|16.48|16.5|16.42|16.56|16.48|16.5|16.42|16
1734075600000|2024-12-13 07:40:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734076200000|2024-12-13 07:50:00|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|7
1734076500000|2024-12-13 07:55:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1734076800000|2024-12-13 08:00:00|16.47|16.39|16.38|16.3|16.48|16.4|16.34|16.26|129
1734077100000|2024-12-13 08:05:00|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|28
1734077400000|2024-12-13 08:10:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|287
1734077700000|2024-12-13 08:15:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|14
1734078000000|2024-12-13 08:20:00|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|38
1734078300000|2024-12-13 08:25:00|16.25|16.17|16.23|16.15|16.28|16.2|16.23|16.15|321
1734078600000|2024-12-13 08:30:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|157
1734078900000|2024-12-13 08:35:00|||||||||26
1734079200000|2024-12-13 08:40:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|96
1734079500000|2024-12-13 08:45:00|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|25
1734079800000|2024-12-13 08:50:00|||||||||57
1734080100000|2024-12-13 08:55:00|||||||||15
1734080400000|2024-12-13 09:00:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|20
1734080700000|2024-12-13 09:05:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|147
1734081000000|2024-12-13 09:10:00|||||||||52
1734081300000|2024-12-13 09:15:00|||||||||11
1734081600000|2024-12-13 09:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|268
1734081900000|2024-12-13 09:25:00|||||||||19
1734082200000|2024-12-13 09:30:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|40
1734082500000|2024-12-13 09:35:00|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|310
1734082800000|2024-12-13 09:40:00|||||||||13
1734083100000|2024-12-13 09:45:00|||||||||8
1734083400000|2024-12-13 09:50:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|13
1734083700000|2024-12-13 09:55:00|||||||||32
1734084000000|2024-12-13 10:00:00|||||||||29
1734084300000|2024-12-13 10:05:00|||||||||13
1734084600000|2024-12-13 10:10:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|125
1734084900000|2024-12-13 10:15:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|74
1734085200000|2024-12-13 10:20:00|||||||||43
1734085500000|2024-12-13 10:25:00|||||||||123
1734085800000|2024-12-13 10:30:00|||||||||6
1734086100000|2024-12-13 10:35:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|59
1734086400000|2024-12-13 10:40:00|16.2|16.12|16.19|16.11|16.24|16.16|16.19|16.11|75
1734086700000|2024-12-13 10:45:00|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|136
1734087000000|2024-12-13 10:50:00|||||||||12
1734087300000|2024-12-13 10:55:00|||||||||26
1734087600000|2024-12-13 11:00:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|161
1734087900000|2024-12-13 11:05:00|||||||||30
1734088200000|2024-12-13 11:10:00|||||||||152
1734088500000|2024-12-13 11:15:00|||||||||7
1734088800000|2024-12-13 11:20:00|||||||||14
1734089100000|2024-12-13 11:25:00|||||||||24
1734089400000|2024-12-13 11:30:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|8
1734089700000|2024-12-13 11:35:00|||||||||51
1734090000000|2024-12-13 11:40:00|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|9
1734090300000|2024-12-13 11:45:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|9
1734090600000|2024-12-13 11:50:00|||||||||16
1734090900000|2024-12-13 11:55:00|||||||||5
1734091200000|2024-12-13 12:00:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|674
1734091500000|2024-12-13 12:05:00|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|61
1734091800000|2024-12-13 12:10:00|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|110
1734092100000|2024-12-13 12:15:00|||||||||10
1734092400000|2024-12-13 12:20:00|||||||||10
1734092700000|2024-12-13 12:25:00|||||||||22
1734093000000|2024-12-13 12:30:00|||||||||27
1734093300000|2024-12-13 12:35:00|||||||||20
1734093600000|2024-12-13 12:40:00|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|214
1734093900000|2024-12-13 12:45:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|82
1734094200000|2024-12-13 12:50:00|||||||||22
1734094500000|2024-12-13 12:55:00|||||||||5
1734094800000|2024-12-13 13:00:00|||||||||8
1734095100000|2024-12-13 13:05:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|4
1734095400000|2024-12-13 13:10:00|||||||||42
1734095700000|2024-12-13 13:15:00|||||||||4
1734096000000|2024-12-13 13:20:00|||||||||72
1734096300000|2024-12-13 13:25:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|273
1734096600000|2024-12-13 13:30:00|||||||||135
1734096900000|2024-12-13 13:35:00|||||||||28
1734097200000|2024-12-13 13:40:00|||||||||20
1734097500000|2024-12-13 13:45:00|||||||||23
1734097800000|2024-12-13 13:50:00|||||||||35
1734098100000|2024-12-13 13:55:00|||||||||30
1734098400000|2024-12-13 14:00:00|16.35|16.27|16.35|16.27|16.35|16.27|16.3|16.22|115
1734098700000|2024-12-13 14:05:00|||||||||26
1734099000000|2024-12-13 14:10:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|29
1734099300000|2024-12-13 14:15:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|33
1734099600000|2024-12-13 14:20:00|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|27
1734099900000|2024-12-13 14:25:00|16.28|16.2|16.26|16.18|16.31|16.23|16.26|16.18|140
1734100200000|2024-12-13 14:30:00|16.21|16.13|16.21|16.13|16.21|16.13|16.16|16.08|232
1734100500000|2024-12-13 14:35:00|||||||||126
1734100800000|2024-12-13 14:40:00|||||||||379
1734101100000|2024-12-13 14:45:00|16.16|16.08|16.21|16.13|16.21|16.13|16.16|16.08|212
1734101400000|2024-12-13 14:50:00|||||||||311
1734101700000|2024-12-13 14:55:00|16.26|16.18|16.26|16.18|16.26|16.18|16.21|16.13|528
1734102000000|2024-12-13 15:00:00|||||||||384
1734102300000|2024-12-13 15:05:00|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|386
1734102600000|2024-12-13 15:10:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|368
1734102900000|2024-12-13 15:15:00|16.27|16.19|16.31|16.23|16.31|16.23|16.26|16.18|315
1734103200000|2024-12-13 15:20:00|16.27|16.19|16.35|16.27|16.35|16.27|16.26|16.18|571
1734103500000|2024-12-13 15:25:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|664
1734103800000|2024-12-13 15:30:00|||||||||343
1734104100000|2024-12-13 15:35:00|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|170
1734104400000|2024-12-13 15:40:00|16.35|16.27|16.46|16.38|16.46|16.38|16.35|16.27|585
1734104700000|2024-12-13 15:45:00|16.44|16.36|16.41|16.33|16.46|16.38|16.36|16.28|699
1734105000000|2024-12-13 15:50:00|16.42|16.34|16.41|16.33|16.51|16.43|16.41|16.33|683
1734105300000|2024-12-13 15:55:00|16.46|16.38|16.46|16.38|16.51|16.43|16.46|16.38|427
1734105600000|2024-12-13 16:00:00|16.47|16.39|16.52|16.44|16.52|16.44|16.46|16.38|887
1734105900000|2024-12-13 16:05:00|16.57|16.49|16.52|16.44|16.57|16.49|16.52|16.44|474
1734106200000|2024-12-13 16:10:00|16.51|16.43|16.52|16.44|16.52|16.44|16.46|16.38|508
1734106500000|2024-12-13 16:15:00|16.51|16.43|16.42|16.34|16.51|16.43|16.42|16.34|326
1734106800000|2024-12-13 16:20:00|16.43|16.35|16.42|16.34|16.47|16.39|16.42|16.34|210
1734107100000|2024-12-13 16:25:00|16.43|16.35|16.46|16.38|16.47|16.39|16.42|16.34|2602
1734107400000|2024-12-13 16:30:00|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|324
1734107700000|2024-12-13 16:35:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|44
1734108000000|2024-12-13 16:40:00|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|84
1734108300000|2024-12-13 16:45:00|16.47|16.39|16.47|16.39|16.47|16.39|16.42|16.34|19
1734108600000|2024-12-13 16:50:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|56
1734108900000|2024-12-13 16:55:00|16.51|16.43|16.46|16.38|16.51|16.43|16.46|16.38|32
1734109200000|2024-12-13 17:00:00|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|16
1734109500000|2024-12-13 17:05:00|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|4
1734109800000|2024-12-13 17:10:00|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|3
1734110100000|2024-12-13 17:15:00|16.47|16.39|16.52|16.44|16.52|16.44|16.47|16.39|11
1734110400000|2024-12-13 17:20:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|41
1734110700000|2024-12-13 17:25:00|||||||||9
1734111000000|2024-12-13 17:30:00|||||||||2
1734111300000|2024-12-13 17:35:00|||||||||4
1734111600000|2024-12-13 17:40:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|10
1734111900000|2024-12-13 17:45:00|||||||||17
1734112200000|2024-12-13 17:50:00|16.54|16.46|16.51|16.43|16.54|16.46|16.49|16.41|6
1734112500000|2024-12-13 17:55:00|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|8
1734112800000|2024-12-13 18:00:00|16.54|16.46|16.56|16.48|16.56|16.48|16.51|16.43|12
1734113100000|2024-12-13 18:05:00|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|9
1734113400000|2024-12-13 18:10:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|66
1734113700000|2024-12-13 18:15:00|16.49|16.41|16.46|16.38|16.51|16.43|16.46|16.38|115
1734114000000|2024-12-13 18:20:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734114300000|2024-12-13 18:25:00|||||||||61
1734116100000|2024-12-13 18:55:00|||||||||1
1734116700000|2024-12-13 19:05:00|||||||||48
1734117300000|2024-12-13 19:15:00|||||||||13
1734118200000|2024-12-13 19:30:00|||||||||111
1734119100000|2024-12-13 19:45:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|83
1734120000000|2024-12-13 20:00:00|||||||||6
1734120300000|2024-12-13 20:05:00|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|52
1734121200000|2024-12-13 20:20:00|16.61|16.53|16.57|16.49|16.62|16.54|16.57|16.49|43
1734121500000|2024-12-13 20:25:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|13
1734121800000|2024-12-13 20:30:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734122100000|2024-12-13 20:35:00|16.56|16.48|16.52|16.44|16.56|16.48|16.52|16.44|55
1734122400000|2024-12-13 20:40:00|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|64
1734122700000|2024-12-13 20:45:00|16.57|16.49|16.61|16.53|16.61|16.53|16.57|16.49|305
1734123000000|2024-12-13 20:50:00|16.57|16.49|16.61|16.53|16.61|16.53|16.56|16.48|20
1734123300000|2024-12-13 20:55:00|16.59|16.51|16.61|16.53|16.61|16.53|16.56|16.48|54
1734123600000|2024-12-13 21:00:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1734308100000|2024-12-16 00:15:00|16.71|16.41|16.73|16.43|16.73|16.43|16.71|16.41|0
1734308400000|2024-12-16 00:20:00|16.75|16.45|16.75|16.45|16.75|16.45|16.75|16.45|0
1734308700000|2024-12-16 00:25:00|16.68|16.38|16.73|16.43|16.73|16.48|16.68|16.38|0
1734309000000|2024-12-16 00:30:00|16.7|16.48|16.74|16.66|16.81|16.66|16.7|16.48|0
1734309300000|2024-12-16 00:35:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1734309600000|2024-12-16 00:40:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734309900000|2024-12-16 00:45:00|16.85|16.6|16.85|16.6|16.85|16.66|16.74|16.6|0
1734310200000|2024-12-16 00:50:00|16.74|16.66|16.74|16.66|16.85|16.66|16.74|16.6|0
1734310500000|2024-12-16 00:55:00|16.75|16.67|16.86|16.61|16.86|16.67|16.75|16.6|0
1734310800000|2024-12-16 01:00:00|16.85|16.6|16.74|16.66|16.85|16.67|16.74|16.6|0
1734311100000|2024-12-16 01:05:00|16.75|16.67|16.75|16.67|16.86|16.67|16.75|16.61|0
1734311400000|2024-12-16 01:10:00|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1734311700000|2024-12-16 01:15:00|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1734312600000|2024-12-16 01:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1734312900000|2024-12-16 01:35:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734313800000|2024-12-16 01:50:00|16.72|16.64|16.72|16.64|16.75|16.67|16.72|16.64|0
1734314100000|2024-12-16 01:55:00|16.75|16.67|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314700000|2024-12-16 02:05:00|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734315000000|2024-12-16 02:10:00|16.73|16.65|16.72|16.64|16.75|16.67|16.72|16.64|0
1734315300000|2024-12-16 02:15:00|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1734315600000|2024-12-16 02:20:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734315900000|2024-12-16 02:25:00|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|0
1734316200000|2024-12-16 02:30:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734317100000|2024-12-16 02:45:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734317400000|2024-12-16 02:50:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734317700000|2024-12-16 02:55:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734318000000|2024-12-16 03:00:00|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|0
1734318600000|2024-12-16 03:10:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734318900000|2024-12-16 03:15:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319200000|2024-12-16 03:20:00|16.75|16.67|16.75|16.67|16.76|16.68|16.73|16.65|0
1734319500000|2024-12-16 03:25:00|16.76|16.68|16.73|16.65|16.76|16.68|16.71|16.63|0
1734320100000|2024-12-16 03:35:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|43
1734321000000|2024-12-16 03:50:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734321300000|2024-12-16 03:55:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734321900000|2024-12-16 04:05:00|16.76|16.68|16.87|16.62|16.87|16.68|16.76|16.62|0
1734322200000|2024-12-16 04:10:00|16.76|16.68|16.76|16.68|16.87|16.68|16.76|16.62|0
1734322500000|2024-12-16 04:15:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734322800000|2024-12-16 04:20:00|16.76|16.68|16.87|16.62|16.87|16.68|16.76|16.62|0
1734326700000|2024-12-16 05:25:00|||||||||4
1734327600000|2024-12-16 05:40:00|16.88|16.63|16.88|16.63|16.88|16.71|16.79|16.63|27
1734330000000|2024-12-16 06:20:00|16.77|16.69|16.88|16.63|16.88|16.69|16.77|16.63|0
1734330300000|2024-12-16 06:25:00|16.77|16.69|16.79|16.71|16.82|16.74|16.77|16.69|0
1734330600000|2024-12-16 06:30:00|16.82|16.74|16.82|16.74|16.82|16.74|16.79|16.71|0
1734331500000|2024-12-16 06:45:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734331800000|2024-12-16 06:50:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1734332100000|2024-12-16 06:55:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|32
1734332400000|2024-12-16 07:00:00|16.79|16.71|16.84|16.76|16.84|16.76|16.79|16.71|4
1734332700000|2024-12-16 07:05:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1734333600000|2024-12-16 07:20:00|||||||||3
1734333900000|2024-12-16 07:25:00|16.82|16.74|16.82|16.74|16.85|16.77|16.82|16.74|59
1734334200000|2024-12-16 07:30:00|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|99
1734334800000|2024-12-16 07:40:00|||||||||6
1734335100000|2024-12-16 07:45:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|18
1734335400000|2024-12-16 07:50:00|||||||||16
1734335700000|2024-12-16 07:55:00|16.78|16.7|16.75|16.67|16.8|16.72|16.75|16.67|88
1734336000000|2024-12-16 08:00:00|16.8|16.72|16.7|16.62|16.8|16.72|16.7|16.62|220
1734336300000|2024-12-16 08:05:00|16.66|16.58|16.65|16.57|16.7|16.62|16.65|16.57|139
1734336600000|2024-12-16 08:10:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|172
1734336900000|2024-12-16 08:15:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|78
1734337200000|2024-12-16 08:20:00|||||||||66
1734337500000|2024-12-16 08:25:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|29
1734337800000|2024-12-16 08:30:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|214
1734338100000|2024-12-16 08:35:00|||||||||91
1734338400000|2024-12-16 08:40:00|||||||||195
1734338700000|2024-12-16 08:45:00|||||||||157
1734339000000|2024-12-16 08:50:00|||||||||15
1734339300000|2024-12-16 08:55:00|||||||||128
1734339600000|2024-12-16 09:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|458
1734339900000|2024-12-16 09:05:00|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|263
1734340200000|2024-12-16 09:10:00|||||||||123
1734340500000|2024-12-16 09:15:00|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|140
1734340800000|2024-12-16 09:20:00|16.79|16.71|16.76|16.68|16.79|16.71|16.76|16.68|348
1734341100000|2024-12-16 09:25:00|||||||||33
1734341400000|2024-12-16 09:30:00|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|365
1734341700000|2024-12-16 09:35:00|16.66|16.58|16.71|16.63|16.71|16.63|16.66|16.58|444
1734342000000|2024-12-16 09:40:00|16.69|16.61|16.66|16.58|16.71|16.63|16.66|16.58|18
1734342300000|2024-12-16 09:45:00|||||||||91
1734342600000|2024-12-16 09:50:00|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|53
1734342900000|2024-12-16 09:55:00|16.67|16.59|16.71|16.63|16.72|16.64|16.67|16.59|367
1734343200000|2024-12-16 10:00:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|140
1734343500000|2024-12-16 10:05:00|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|433
1734343800000|2024-12-16 10:10:00|||||||||183
1734344100000|2024-12-16 10:15:00|||||||||77
1734344400000|2024-12-16 10:20:00|||||||||107
1734344700000|2024-12-16 10:25:00|||||||||12
1734345000000|2024-12-16 10:30:00|||||||||9
1734345300000|2024-12-16 10:35:00|||||||||28
1734345600000|2024-12-16 10:40:00|||||||||9
1734345900000|2024-12-16 10:45:00|||||||||216
1734346200000|2024-12-16 10:50:00|||||||||440
1734346500000|2024-12-16 10:55:00|||||||||420
1734346800000|2024-12-16 11:00:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|722
1734347100000|2024-12-16 11:05:00|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|342
1734347400000|2024-12-16 11:10:00|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|357
1734347700000|2024-12-16 11:15:00|||||||||5
1734348000000|2024-12-16 11:20:00|||||||||186
1734348300000|2024-12-16 11:25:00|||||||||14
1734348600000|2024-12-16 11:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|194
1734348900000|2024-12-16 11:35:00|||||||||5
1734349200000|2024-12-16 11:40:00|||||||||15
1734349500000|2024-12-16 11:45:00|||||||||79
1734349800000|2024-12-16 11:50:00|||||||||165
1734350100000|2024-12-16 11:55:00|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|105
1734350400000|2024-12-16 12:00:00|16.75|16.67|16.75|16.67|16.77|16.69|16.72|16.64|27
1734350700000|2024-12-16 12:05:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|11
1734351000000|2024-12-16 12:10:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|8
1734351300000|2024-12-16 12:15:00|||||||||1
1734351600000|2024-12-16 12:20:00|16.73|16.65|16.77|16.69|16.77|16.69|16.72|16.64|232
1734351900000|2024-12-16 12:25:00|16.78|16.7|16.82|16.74|16.82|16.74|16.78|16.7|7
1734352200000|2024-12-16 12:30:00|||||||||1600
1734352500000|2024-12-16 12:35:00|||||||||118
1734352800000|2024-12-16 12:40:00|||||||||5
1734353100000|2024-12-16 12:45:00|||||||||7
1734353400000|2024-12-16 12:50:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|20
1734353700000|2024-12-16 12:55:00|||||||||171
1734354000000|2024-12-16 13:00:00|||||||||61
1734354300000|2024-12-16 13:05:00|||||||||55
1734354600000|2024-12-16 13:10:00|||||||||21
1734354900000|2024-12-16 13:15:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|58
1734355200000|2024-12-16 13:20:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|442
1734355500000|2024-12-16 13:25:00|||||||||78
1734355800000|2024-12-16 13:30:00|||||||||109
1734356100000|2024-12-16 13:35:00|||||||||343
1734356400000|2024-12-16 13:40:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|325
1734356700000|2024-12-16 13:45:00|||||||||34
1734357000000|2024-12-16 13:50:00|||||||||172
1734357300000|2024-12-16 13:55:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|66
1734357600000|2024-12-16 14:00:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|238
1734357900000|2024-12-16 14:05:00|||||||||14
1734358200000|2024-12-16 14:10:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|183
1734358500000|2024-12-16 14:15:00|||||||||27
1734358800000|2024-12-16 14:20:00|||||||||165
1734359100000|2024-12-16 14:25:00|||||||||12
1734359400000|2024-12-16 14:30:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|189
1734359700000|2024-12-16 14:35:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|100
1734360000000|2024-12-16 14:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|196
1734360300000|2024-12-16 14:45:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|299
1734360600000|2024-12-16 14:50:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|84
1734360900000|2024-12-16 14:55:00|16.81|16.73|16.83|16.75|16.83|16.75|16.78|16.7|450
1734361200000|2024-12-16 15:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|1707
1734361500000|2024-12-16 15:05:00|||||||||1
1734361800000|2024-12-16 15:10:00|||||||||8
1734362100000|2024-12-16 15:15:00|16.73|16.65|16.83|16.75|16.83|16.75|16.73|16.65|936
1734362400000|2024-12-16 15:20:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|183
1734362700000|2024-12-16 15:25:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|94
1734363000000|2024-12-16 15:30:00|||||||||18
1734363300000|2024-12-16 15:35:00|||||||||151
1734363600000|2024-12-16 15:40:00|16.79|16.71|16.83|16.75|16.83|16.75|16.79|16.71|280
1734363900000|2024-12-16 15:45:00|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|827
1734364200000|2024-12-16 15:50:00|||||||||138
1734364500000|2024-12-16 15:55:00|||||||||117
1734364800000|2024-12-16 16:00:00|||||||||364
1734365100000|2024-12-16 16:05:00|||||||||176
1734365400000|2024-12-16 16:10:00|||||||||669
1734365700000|2024-12-16 16:15:00|16.84|16.76|16.84|16.76|16.89|16.81|16.84|16.76|1074
1734366000000|2024-12-16 16:20:00|16.89|16.81|16.89|16.81|16.89|16.81|16.86|16.78|409
1734366300000|2024-12-16 16:25:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|1276
1734366600000|2024-12-16 16:30:00|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|519
1734366900000|2024-12-16 16:35:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|263
1734367200000|2024-12-16 16:40:00|16.99|16.91|16.89|16.81|16.99|16.91|16.89|16.81|138
1734367500000|2024-12-16 16:45:00|||||||||2
1734367800000|2024-12-16 16:50:00|16.84|16.76|16.84|16.76|16.89|16.81|16.84|16.76|73
1734368100000|2024-12-16 16:55:00|16.86|16.78|16.94|16.86|16.94|16.86|16.84|16.76|465
1734368400000|2024-12-16 17:00:00|||||||||1085
1734368700000|2024-12-16 17:05:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|69
1734369000000|2024-12-16 17:10:00|||||||||10
1734369300000|2024-12-16 17:15:00|||||||||34
1734369900000|2024-12-16 17:25:00|||||||||153
1734370500000|2024-12-16 17:35:00|||||||||9
1734370800000|2024-12-16 17:40:00|||||||||418
1734372000000|2024-12-16 18:00:00|||||||||2
1734372300000|2024-12-16 18:05:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|28
1734373200000|2024-12-16 18:20:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|24
1734373800000|2024-12-16 18:30:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|635
1734374100000|2024-12-16 18:35:00|||||||||13
1734374700000|2024-12-16 18:45:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|48
1734375300000|2024-12-16 18:55:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1734375900000|2024-12-16 19:05:00|||||||||9
1734376200000|2024-12-16 19:10:00|||||||||38
1734378000000|2024-12-16 19:40:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|24
1734379500000|2024-12-16 20:05:00|||||||||4
1734380400000|2024-12-16 20:20:00|||||||||3
1734380700000|2024-12-16 20:25:00|||||||||2
1734381000000|2024-12-16 20:30:00|17|16.92|17|16.92|17|16.92|17|16.92|16
1734381900000|2024-12-16 20:45:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|69
1734382200000|2024-12-16 20:50:00|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|96
1734382500000|2024-12-16 20:55:00|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|22
1734394500000|2024-12-17 00:15:00|17.23|16.93|17.23|16.93|17.23|16.93|17.23|16.93|0
1734394800000|2024-12-17 00:20:00|17.18||17.18||17.18||17.18||0
1734395700000|2024-12-17 00:35:00|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1734396900000|2024-12-17 00:55:00|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1734397500000|2024-12-17 01:05:00|17.15|16.9|17.18|16.93|17.18|16.93|17.15|16.9|0
1734398400000|2024-12-17 01:20:00|17.15|16.9|17.04|16.96|17.15|16.96|17.04|16.9|0
1734398700000|2024-12-17 01:25:00|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1734400800000|2024-12-17 02:00:00|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1734404100000|2024-12-17 02:55:00|17.13|16.88|17.08|16.83|17.2|16.93|17.08|16.83|0
1734404400000|2024-12-17 03:00:00|17.05|16.8|17.05|16.8|17.08|16.83|17.05|16.8|0
1734404700000|2024-12-17 03:05:00|17.08|16.83|17.08|16.83|17.08|16.83|17.05|16.8|0
1734405000000|2024-12-17 03:10:00|17.05|16.8|17.08|16.83|17.08|16.83|17.05|16.8|0
1734405300000|2024-12-17 03:15:00|17.05|16.8|17.05|16.8|17.08|16.83|17.05|16.8|0
1734405600000|2024-12-17 03:20:00|17.08|16.83|17.05|16.8|17.08|16.83|17.05|16.8|2
1734406800000|2024-12-17 03:40:00|17.06|16.81|17.14|17.06|17.2|17.06|17.05|16.8|12
1734407400000|2024-12-17 03:50:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1734408600000|2024-12-17 04:10:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1734409800000|2024-12-17 04:30:00|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1734410100000|2024-12-17 04:35:00|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1734410400000|2024-12-17 04:40:00|||||||||1
1734410700000|2024-12-17 04:45:00|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1734417300000|2024-12-17 06:35:00|||||||||3
1734417900000|2024-12-17 06:45:00|17.22|17.14|17.22|17.14|17.22|17.14|17.2|17.12|0
1734418500000|2024-12-17 06:55:00|17.25|17.17|17.2|17.12|17.25|17.17|17.17|17.09|10
1734418800000|2024-12-17 07:00:00|17.22|17.14|17.22|17.14|17.25|17.17|17.22|17.14|5
1734419100000|2024-12-17 07:05:00|||||||||1
1734419700000|2024-12-17 07:15:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1734420300000|2024-12-17 07:25:00|||||||||1
1734420600000|2024-12-17 07:30:00|||||||||29
1734420900000|2024-12-17 07:35:00|||||||||1
1734421200000|2024-12-17 07:40:00|17.3|17.22|17.3|17.22|17.3|17.22|17.27|17.19|44
1734421500000|2024-12-17 07:45:00|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|0
1734421800000|2024-12-17 07:50:00|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|1
1734422100000|2024-12-17 07:55:00|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|4
1734422400000|2024-12-17 08:00:00|17.32|17.24|17.27|17.19|17.32|17.24|17.22|17.14|152
1734422700000|2024-12-17 08:05:00|||||||||57
1734423000000|2024-12-17 08:10:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|170
1734423300000|2024-12-17 08:15:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|294
1734423600000|2024-12-17 08:20:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|108
1734423900000|2024-12-17 08:25:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1734424200000|2024-12-17 08:30:00|17.27|17.19|17.22|17.14|17.27|17.19|17.18|17.1|466
1734424500000|2024-12-17 08:35:00|17.2|17.12|17.18|17.1|17.22|17.14|17.18|17.1|14
1734425100000|2024-12-17 08:45:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|105
1734425400000|2024-12-17 08:50:00|||||||||39
1734425700000|2024-12-17 08:55:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|25
1734426000000|2024-12-17 09:00:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|86
1734426300000|2024-12-17 09:05:00|||||||||37
1734426600000|2024-12-17 09:10:00|||||||||48
1734426900000|2024-12-17 09:15:00|17.08|17|17.08|17|17.08|17|17.08|17|37
1734427200000|2024-12-17 09:20:00|17.13|17.05|17.08|17|17.13|17.05|17.08|17|198
1734427500000|2024-12-17 09:25:00|17.03|16.95|17.08|17|17.08|17|17.03|16.95|135
1734427800000|2024-12-17 09:30:00|17.05|16.97|17.08|17|17.08|17|17.03|16.95|32
1734428100000|2024-12-17 09:35:00|||||||||211
1734428400000|2024-12-17 09:40:00|||||||||7
1734428700000|2024-12-17 09:45:00|17.03|16.95|17.03|16.95|17.08|17|17.03|16.95|33
1734429000000|2024-12-17 09:50:00|17.08|17|17.03|16.95|17.08|17|17.03|16.95|73
1734429300000|2024-12-17 09:55:00|17.08|17|17.08|17|17.08|17|17.08|17|225
1734429600000|2024-12-17 10:00:00|17.03|16.95|17.08|17|17.08|17|17.03|16.95|582
1734429900000|2024-12-17 10:05:00|||||||||177
1734430200000|2024-12-17 10:10:00|17.03|16.95|17.08|17|17.08|17|17.03|16.95|489
1734430500000|2024-12-17 10:15:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|10
1734430800000|2024-12-17 10:20:00|||||||||49
1734431100000|2024-12-17 10:25:00|||||||||11
1734431400000|2024-12-17 10:30:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|90
1734431700000|2024-12-17 10:35:00|||||||||56
1734432000000|2024-12-17 10:40:00|||||||||8
1734432300000|2024-12-17 10:45:00|||||||||9
1734432600000|2024-12-17 10:50:00|||||||||15
1734432900000|2024-12-17 10:55:00|||||||||8
1734433200000|2024-12-17 11:00:00|||||||||8
1734433500000|2024-12-17 11:05:00|||||||||11
1734433800000|2024-12-17 11:10:00|||||||||15
1734434100000|2024-12-17 11:15:00|||||||||7
1734434400000|2024-12-17 11:20:00|||||||||31
1734434700000|2024-12-17 11:25:00|||||||||6
1734435000000|2024-12-17 11:30:00|||||||||24
1734435300000|2024-12-17 11:35:00|||||||||156
1734435600000|2024-12-17 11:40:00|||||||||53
1734435900000|2024-12-17 11:45:00|17.08|17|17.08|17|17.08|17|17.08|17|489
1734436200000|2024-12-17 11:50:00|||||||||37
1734436500000|2024-12-17 11:55:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|19
1734436800000|2024-12-17 12:00:00|17.08|17|17.05|16.97|17.08|17|17.03|16.95|285
1734437100000|2024-12-17 12:05:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1734437700000|2024-12-17 12:15:00|||||||||105
1734438000000|2024-12-17 12:20:00|||||||||7
1734438300000|2024-12-17 12:25:00|||||||||9
1734438600000|2024-12-17 12:30:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|136
1734438900000|2024-12-17 12:35:00|17.08|17|17.08|17|17.08|17|17.08|17|257
1734439200000|2024-12-17 12:40:00|||||||||45
1734439500000|2024-12-17 12:45:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|121
1734439800000|2024-12-17 12:50:00|||||||||535
1734440100000|2024-12-17 12:55:00|||||||||4
1734440400000|2024-12-17 13:00:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|413
1734440700000|2024-12-17 13:05:00|||||||||30
1734441000000|2024-12-17 13:10:00|||||||||52
1734441300000|2024-12-17 13:15:00|17.13|17.05|17.13|17.05|17.18|17.1|17.13|17.05|232
1734441600000|2024-12-17 13:20:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|142
1734441900000|2024-12-17 13:25:00|||||||||18
1734442200000|2024-12-17 13:30:00|||||||||19
1734442500000|2024-12-17 13:35:00|17.2|17.12|17.18|17.1|17.23|17.15|17.18|17.1|236
1734442800000|2024-12-17 13:40:00|||||||||17
1734443100000|2024-12-17 13:45:00|17.16|17.08|17.18|17.1|17.18|17.1|17.13|17.05|25
1734443400000|2024-12-17 13:50:00|17.16|17.08|17.13|17.05|17.18|17.1|17.13|17.05|91
1734443700000|2024-12-17 13:55:00|||||||||30
1734444000000|2024-12-17 14:00:00|||||||||182
1734444300000|2024-12-17 14:05:00|||||||||4
1734444600000|2024-12-17 14:10:00|||||||||14
1734444900000|2024-12-17 14:15:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|584
1734445200000|2024-12-17 14:20:00|||||||||133
1734445500000|2024-12-17 14:25:00|||||||||314
1734445800000|2024-12-17 14:30:00|17.23|17.15|17.18|17.1|17.23|17.15|17.18|17.1|286
1734446100000|2024-12-17 14:35:00|17.23|17.15|17.18|17.1|17.23|17.15|17.18|17.1|113
1734446400000|2024-12-17 14:40:00|17.13|17.05|17.18|17.1|17.18|17.1|17.13|17.05|133
1734446700000|2024-12-17 14:45:00|17.13|17.05|17.13|17.05|17.18|17.1|17.13|17.05|107
1734447000000|2024-12-17 14:50:00|17.08|17|17.08|17|17.08|17|17.08|17|150
1734447300000|2024-12-17 14:55:00|17.03|16.95|17.08|17|17.08|17|17.03|16.95|507
1734447600000|2024-12-17 15:00:00|17.13|17.05|17.13|17.05|17.13|17.05|17.08|17|286
1734447900000|2024-12-17 15:05:00|17.08|17|17.08|17|17.13|17.05|17.08|17|124
1734448200000|2024-12-17 15:10:00|||||||||69
1734448500000|2024-12-17 15:15:00|17.03|16.95|17.08|17|17.08|17|17.03|16.95|349
1734448800000|2024-12-17 15:20:00|17.13|17.05|17.13|17.05|17.13|17.05|17.08|17|155
1734449100000|2024-12-17 15:25:00|17.08|17|17.13|17.05|17.13|17.05|17.08|17|183
1734449400000|2024-12-17 15:30:00|17.08|17|17.13|17.05|17.13|17.05|17.08|17|147
1734449700000|2024-12-17 15:35:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|331
1734450000000|2024-12-17 15:40:00|||||||||56
1734450300000|2024-12-17 15:45:00|||||||||260
1734450600000|2024-12-17 15:50:00|17.09|17.01|17.08|17|17.09|17.01|17.04|16.96|277
1734450900000|2024-12-17 15:55:00|17.04|16.96|17.04|16.96|17.08|17|17.04|16.96|81
1734451200000|2024-12-17 16:00:00|17.08|17|17.04|16.96|17.09|17.01|17.04|16.96|408
1734451500000|2024-12-17 16:05:00|17.08|17|17.04|16.96|17.08|17|17.04|16.96|471
1734451800000|2024-12-17 16:10:00|17.01|16.93|16.99|16.91|17.04|16.96|16.99|16.91|236
1734452100000|2024-12-17 16:15:00|17.04|16.96|16.99|16.91|17.04|16.96|16.99|16.91|187
1734452400000|2024-12-17 16:20:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|139
1734452700000|2024-12-17 16:25:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|563
1734453000000|2024-12-17 16:30:00|16.94|16.86|16.94|16.86|16.99|16.91|16.89|16.81|320
1734453300000|2024-12-17 16:35:00|16.91|16.83|16.94|16.86|16.94|16.86|16.89|16.81|101
1734453600000|2024-12-17 16:40:00|||||||||32
1734453900000|2024-12-17 16:45:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|184
1734454200000|2024-12-17 16:50:00|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|352
1734454500000|2024-12-17 16:55:00|16.94|16.86|16.94|16.86|16.99|16.91|16.94|16.86|319
1734454800000|2024-12-17 17:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.94|16.86|202
1734455100000|2024-12-17 17:05:00|||||||||190
1734455400000|2024-12-17 17:10:00|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|132
1734455700000|2024-12-17 17:15:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|251
1734456000000|2024-12-17 17:20:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|274
1734456300000|2024-12-17 17:25:00|||||||||202
1734456600000|2024-12-17 17:30:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|72
1734456900000|2024-12-17 17:35:00|||||||||44
1734457200000|2024-12-17 17:40:00|||||||||89
1734457500000|2024-12-17 17:45:00|||||||||87
1734457800000|2024-12-17 17:50:00|||||||||73
1734458100000|2024-12-17 17:55:00|17.17|17.09|17.14|17.06|17.19|17.11|17.14|17.06|130
1734458400000|2024-12-17 18:00:00|17.19|17.11|17.19|17.11|17.19|17.11|17.14|17.06|25
1734458700000|2024-12-17 18:05:00|17.14|17.06|17.14|17.06|17.19|17.11|17.14|17.06|33
1734459000000|2024-12-17 18:10:00|||||||||1
1734459300000|2024-12-17 18:15:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|60
1734459900000|2024-12-17 18:25:00|17.14|17.06|17.19|17.11|17.19|17.11|17.14|17.06|19
1734460200000|2024-12-17 18:30:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1734461100000|2024-12-17 18:45:00|17.14|17.06|17.14|17.06|17.19|17.11|17.14|17.06|55
1734461400000|2024-12-17 18:50:00|||||||||5
1734462000000|2024-12-17 19:00:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|63
1734462300000|2024-12-17 19:05:00|17.24|17.16|17.19|17.11|17.24|17.16|17.19|17.11|8
1734462600000|2024-12-17 19:10:00|||||||||1
1734462900000|2024-12-17 19:15:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|29
1734463200000|2024-12-17 19:20:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|5
1734463500000|2024-12-17 19:25:00|17.29|17.21|17.29|17.21|17.29|17.21|17.27|17.19|6
1734463800000|2024-12-17 19:30:00|17.32|17.24|17.34|17.26|17.34|17.26|17.29|17.21|1
1734464100000|2024-12-17 19:35:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|51
1734464400000|2024-12-17 19:40:00|17.29|17.21|17.27|17.19|17.29|17.21|17.24|17.16|30
1734464700000|2024-12-17 19:45:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|25
1734465000000|2024-12-17 19:50:00|17.37|17.29|17.37|17.29|17.39|17.31|17.34|17.26|22
1734465300000|2024-12-17 19:55:00|17.34|17.26|17.39|17.31|17.39|17.31|17.34|17.26|101
1734465600000|2024-12-17 20:00:00|17.44|17.36|17.39|17.31|17.44|17.36|17.34|17.26|147
1734465900000|2024-12-17 20:05:00|17.37|17.29|17.34|17.26|17.39|17.31|17.34|17.26|6
1734466200000|2024-12-17 20:10:00|||||||||25
1734466500000|2024-12-17 20:15:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|6
1734466800000|2024-12-17 20:20:00|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|52
1734467100000|2024-12-17 20:25:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|4
1734467400000|2024-12-17 20:30:00|17.44|17.36|17.39|17.31|17.44|17.36|17.39|17.31|50
1734468000000|2024-12-17 20:40:00|17.34|17.26|17.37|17.29|17.39|17.31|17.34|17.26|3
1734468300000|2024-12-17 20:45:00|17.34|17.26|17.39|17.31|17.39|17.31|17.34|17.26|10
1734468600000|2024-12-17 20:50:00|17.34|17.26|17.39|17.31|17.39|17.31|17.34|17.26|82
1734468900000|2024-12-17 20:55:00|17.37|17.29|17.43|17.18|17.43|17.31|17.37|17.18|39
1734480900000|2024-12-18 00:15:00|17.49|17.19|17.48|17.18|17.49|17.19|17.48|17.18|0
1734481200000|2024-12-18 00:20:00|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1734481500000|2024-12-18 00:25:00|17.58|17.33|17.52|17.44|17.58|17.44|17.5|17.33|0
1734484200000|2024-12-18 01:10:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1734485400000|2024-12-18 01:30:00|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1734485700000|2024-12-18 01:35:00|17.47|17.39|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486000000|2024-12-18 01:40:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486300000|2024-12-18 01:45:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486600000|2024-12-18 01:50:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734487200000|2024-12-18 02:00:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734487800000|2024-12-18 02:10:00|17.5|17.42|17.52|17.44|17.58|17.44|17.47|17.33|0
1734488100000|2024-12-18 02:15:00|17.5|17.42|17.48|17.4|17.59|17.44|17.48|17.34|0
1734488400000|2024-12-18 02:20:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1734489900000|2024-12-18 02:45:00|17.38|17.3|17.49|17.24|17.49|17.3|17.38|17.24|1
1734492300000|2024-12-18 03:25:00|17.38|17.3|17.43|17.35|17.43|17.35|17.35|17.27|1
1734492600000|2024-12-18 03:30:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1734493200000|2024-12-18 03:40:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1734496500000|2024-12-18 04:35:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1734497400000|2024-12-18 04:50:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1734500700000|2024-12-18 05:45:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|0
1734502200000|2024-12-18 06:10:00|17.41|17.33|17.43|17.35|17.45|17.37|17.41|17.33|15
1734502500000|2024-12-18 06:15:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|8
1734502800000|2024-12-18 06:20:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|1
1734503100000|2024-12-18 06:25:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|32
1734503400000|2024-12-18 06:30:00|17.45|17.37|17.46|17.38|17.46|17.38|17.41|17.33|30
1734503700000|2024-12-18 06:35:00|17.41|17.33|17.46|17.38|17.48|17.4|17.41|17.33|22
1734504000000|2024-12-18 06:40:00|||||||||2
1734504300000|2024-12-18 06:45:00|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|4
1734504600000|2024-12-18 06:50:00|||||||||1
1734504900000|2024-12-18 06:55:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1734505500000|2024-12-18 07:05:00|||||||||3
1734506400000|2024-12-18 07:20:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1734506700000|2024-12-18 07:25:00|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|44
1734507600000|2024-12-18 07:40:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|12
1734508200000|2024-12-18 07:50:00|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|0
1734508500000|2024-12-18 07:55:00|17.38|17.3|17.31|17.23|17.41|17.33|17.31|17.23|148
1734508800000|2024-12-18 08:00:00|17.26|17.18|17.16|17.08|17.26|17.18|17.11|17.03|299
1734509100000|2024-12-18 08:05:00|17.11|17.03|17.21|17.13|17.21|17.13|17.11|17.03|234
1734509400000|2024-12-18 08:10:00|17.16|17.08|17.19|17.11|17.21|17.13|17.16|17.08|67
1734509700000|2024-12-18 08:15:00|17.16|17.08|17.16|17.08|17.21|17.13|17.16|17.08|104
1734510000000|2024-12-18 08:20:00|17.19|17.11|17.21|17.13|17.21|17.13|17.16|17.08|83
1734510300000|2024-12-18 08:25:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|18
1734510600000|2024-12-18 08:30:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|36
1734510900000|2024-12-18 08:35:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|54
1734511200000|2024-12-18 08:40:00|17.16|17.08|17.16|17.08|17.16|17.08|17.14|17.06|34
1734511500000|2024-12-18 08:45:00|||||||||5
1734511800000|2024-12-18 08:50:00|||||||||31
1734512100000|2024-12-18 08:55:00|17.11|17.03|17.16|17.08|17.16|17.08|17.11|17.03|26
1734512400000|2024-12-18 09:00:00|||||||||4
1734512700000|2024-12-18 09:05:00|||||||||19
1734513000000|2024-12-18 09:10:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|8
1734513300000|2024-12-18 09:15:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|64
1734513600000|2024-12-18 09:20:00|||||||||17
1734513900000|2024-12-18 09:25:00|||||||||6
1734514200000|2024-12-18 09:30:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|37
1734514500000|2024-12-18 09:35:00|||||||||66
1734514800000|2024-12-18 09:40:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|29
1734515100000|2024-12-18 09:45:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|5
1734515400000|2024-12-18 09:50:00|||||||||16
1734515700000|2024-12-18 09:55:00|||||||||39
1734516000000|2024-12-18 10:00:00|||||||||8
1734516300000|2024-12-18 10:05:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|126
1734516600000|2024-12-18 10:10:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|26
1734516900000|2024-12-18 10:15:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|78
1734517200000|2024-12-18 10:20:00|||||||||6
1734517500000|2024-12-18 10:25:00|||||||||4
1734517800000|2024-12-18 10:30:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|49
1734518100000|2024-12-18 10:35:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|20
1734518400000|2024-12-18 10:40:00|||||||||27
1734518700000|2024-12-18 10:45:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|77
1734519000000|2024-12-18 10:50:00|||||||||5
1734519300000|2024-12-18 10:55:00|||||||||4
1734519600000|2024-12-18 11:00:00|||||||||7
1734519900000|2024-12-18 11:05:00|||||||||4
1734520200000|2024-12-18 11:10:00|||||||||23
1734520500000|2024-12-18 11:15:00|||||||||4
1734520800000|2024-12-18 11:20:00|||||||||6
1734521100000|2024-12-18 11:25:00|||||||||11
1734521400000|2024-12-18 11:30:00|17.02|16.94|16.97|16.89|17.02|16.94|16.97|16.89|9
1734521700000|2024-12-18 11:35:00|||||||||4
1734522000000|2024-12-18 11:40:00|||||||||4
1734522300000|2024-12-18 11:45:00|||||||||5
1734522600000|2024-12-18 11:50:00|||||||||5
1734522900000|2024-12-18 11:55:00|17.01|16.93|17.02|16.94|17.02|16.94|16.99|16.91|27
1734523200000|2024-12-18 12:00:00|||||||||16
1734523500000|2024-12-18 12:05:00|||||||||5
1734523800000|2024-12-18 12:10:00|||||||||17
1734524100000|2024-12-18 12:15:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|55
1734524400000|2024-12-18 12:20:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|33
1734524700000|2024-12-18 12:25:00|||||||||39
1734525000000|2024-12-18 12:30:00|||||||||4
1734525300000|2024-12-18 12:35:00|||||||||40
1734525600000|2024-12-18 12:40:00|||||||||35
1734525900000|2024-12-18 12:45:00|||||||||7
1734526200000|2024-12-18 12:50:00|||||||||5
1734526500000|2024-12-18 12:55:00|||||||||18
1734526800000|2024-12-18 13:00:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|94
1734527100000|2024-12-18 13:05:00|||||||||8
1734527400000|2024-12-18 13:10:00|||||||||2
1734527700000|2024-12-18 13:15:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|93
1734528000000|2024-12-18 13:20:00|||||||||9
1734528300000|2024-12-18 13:25:00|||||||||10
1734528600000|2024-12-18 13:30:00|||||||||9
1734528900000|2024-12-18 13:35:00|||||||||17
1734529200000|2024-12-18 13:40:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|89
1734529500000|2024-12-18 13:45:00|||||||||1
1734529800000|2024-12-18 13:50:00|||||||||21
1734530100000|2024-12-18 13:55:00|17.04|16.96|17.07|16.99|17.07|16.99|17.02|16.94|64
1734530400000|2024-12-18 14:00:00|||||||||2
1734530700000|2024-12-18 14:05:00|17.02|16.94|17.02|16.94|17.02|16.94|16.97|16.89|163
1734531000000|2024-12-18 14:10:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|47
1734531300000|2024-12-18 14:15:00|||||||||2
1734531600000|2024-12-18 14:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|20
1734531900000|2024-12-18 14:25:00|||||||||17
1734532200000|2024-12-18 14:30:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|123
1734532500000|2024-12-18 14:35:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|214
1734532800000|2024-12-18 14:40:00|17.12|17.04|17.12|17.04|17.12|17.04|17.07|16.99|186
1734533100000|2024-12-18 14:45:00|||||||||64
1734533400000|2024-12-18 14:50:00|17.09|17.01|17.12|17.04|17.12|17.04|17.07|16.99|229
1734533700000|2024-12-18 14:55:00|17.17|17.09|17.17|17.09|17.22|17.14|17.17|17.09|134
1734534000000|2024-12-18 15:00:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|331
1734534300000|2024-12-18 15:05:00|17.22|17.14|17.22|17.14|17.22|17.14|17.17|17.09|209
1734534600000|2024-12-18 15:10:00|17.2|17.12|17.17|17.09|17.22|17.14|17.17|17.09|184
1734534900000|2024-12-18 15:15:00|||||||||41
1734535200000|2024-12-18 15:20:00|||||||||28
1734535500000|2024-12-18 15:25:00|17.2|17.12|17.17|17.09|17.22|17.14|17.17|17.09|326
1734535800000|2024-12-18 15:30:00|17.12|17.04|17.12|17.04|17.15|17.07|17.12|17.04|208
1734536100000|2024-12-18 15:35:00|||||||||51
1734536400000|2024-12-18 15:40:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|190
1734536700000|2024-12-18 15:45:00|17.02|16.94|17.02|16.94|17.05|16.97|17.02|16.94|124
1734537000000|2024-12-18 15:50:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|100
1734537300000|2024-12-18 15:55:00|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|156
1734537600000|2024-12-18 16:00:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|188
1734537900000|2024-12-18 16:05:00|17.17|17.09|17.17|17.09|17.17|17.09|17.12|17.04|148
1734538200000|2024-12-18 16:10:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|205
1734538500000|2024-12-18 16:15:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|127
1734538800000|2024-12-18 16:20:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|161
1734539100000|2024-12-18 16:25:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|434
1734539400000|2024-12-18 16:30:00|17.19|17.11|17.19|17.11|17.22|17.14|17.17|17.09|250
1734539700000|2024-12-18 16:35:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|7
1734540000000|2024-12-18 16:40:00|||||||||32
1734540300000|2024-12-18 16:45:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|97
1734540600000|2024-12-18 16:50:00|17.17|17.09|17.17|17.09|17.22|17.14|17.17|17.09|181
1734540900000|2024-12-18 16:55:00|||||||||11
1734541200000|2024-12-18 17:00:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|36
1734541500000|2024-12-18 17:05:00|||||||||2
1734541800000|2024-12-18 17:10:00|||||||||1
1734542100000|2024-12-18 17:15:00|||||||||2
1734542400000|2024-12-18 17:20:00|||||||||3
1734542700000|2024-12-18 17:25:00|||||||||21
1734543000000|2024-12-18 17:30:00|||||||||2
1734543300000|2024-12-18 17:35:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|158
1734543900000|2024-12-18 17:45:00|||||||||1
1734544200000|2024-12-18 17:50:00|||||||||2
1734544500000|2024-12-18 17:55:00|||||||||1
1734544800000|2024-12-18 18:00:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|34
1734545100000|2024-12-18 18:05:00|17.27|17.19|17.22|17.14|17.27|17.19|17.22|17.14|29
1734545400000|2024-12-18 18:10:00|||||||||14
1734545700000|2024-12-18 18:15:00|||||||||13
1734546000000|2024-12-18 18:20:00|||||||||32
1734546300000|2024-12-18 18:25:00|||||||||13
1734546600000|2024-12-18 18:30:00|17.17|17.09|17.17|17.09|17.22|17.14|17.17|17.09|260
1734546900000|2024-12-18 18:35:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|18
1734547200000|2024-12-18 18:40:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|35
1734547500000|2024-12-18 18:45:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|17
1734547800000|2024-12-18 18:50:00|||||||||34
1734548100000|2024-12-18 18:55:00|||||||||46
1734548400000|2024-12-18 19:00:00|17.17|17.09|17.27|17.19|17.3|17.22|17.17|17.09|173
1734548700000|2024-12-18 19:05:00|17.25|17.17|17.35|17.27|17.4|17.32|17.22|17.14|148
1734549000000|2024-12-18 19:10:00|17.32|17.24|17.32|17.24|17.42|17.34|17.3|17.22|120
1734549300000|2024-12-18 19:15:00|17.35|17.27|17.37|17.29|17.42|17.34|17.35|17.27|84
1734549600000|2024-12-18 19:20:00|17.35|17.27|17.37|17.29|17.4|17.32|17.3|17.22|17
1734549900000|2024-12-18 19:25:00|17.35|17.27|17.47|17.39|17.47|17.39|17.32|17.24|29
1734550200000|2024-12-18 19:30:00|17.45|17.37|17.47|17.39|17.57|17.49|17.42|17.34|316
1734550500000|2024-12-18 19:35:00|17.5|17.42|17.67|17.59|17.67|17.59|17.42|17.34|51
1734550800000|2024-12-18 19:40:00|17.7|17.62|17.74|17.66|17.77|17.69|17.67|17.59|279
1734551100000|2024-12-18 19:45:00|17.77|17.69|17.87|17.79|18.04|17.96|17.74|17.66|146
1734551400000|2024-12-18 19:50:00|17.84|17.76|17.97|17.89|17.99|17.91|17.82|17.74|27
1734551700000|2024-12-18 19:55:00|17.94|17.86|18.07|17.99|18.14|18.06|17.92|17.84|136
1734552000000|2024-12-18 20:00:00|18.04|17.96|18.19|18.11|18.22|18.14|17.97|17.89|159
1734552300000|2024-12-18 20:05:00|18.22|18.14|18.12|18.04|18.27|18.19|18.02|17.94|41
1734552600000|2024-12-18 20:10:00|18.14|18.06|18.34|18.26|18.37|18.29|18.12|18.04|92
1734552900000|2024-12-18 20:15:00|18.31|18.23|18.44|18.36|18.56|18.48|18.29|18.21|77
1734553200000|2024-12-18 20:20:00|18.41|18.33|18.21|18.13|18.44|18.36|18.06|17.98|65
1734553500000|2024-12-18 20:25:00|18.24|18.16|18.26|18.18|18.41|18.33|18.21|18.13|31
1734553800000|2024-12-18 20:30:00|18.24|18.16|18.34|18.26|18.41|18.33|18.19|18.11|50
1734554100000|2024-12-18 20:35:00|18.36|18.28|18.54|18.46|18.66|18.58|18.34|18.26|315
1734554400000|2024-12-18 20:40:00|18.56|18.48|18.89|18.81|18.91|18.83|18.52|18.44|258
1734554700000|2024-12-18 20:45:00|18.91|18.83|18.64|18.56|19.01|18.93|18.64|18.56|235
1734555000000|2024-12-18 20:50:00|18.61|18.53|18.61|18.53|18.64|18.56|18.36|18.28|186
1734555300000|2024-12-18 20:55:00|18.63|18.55|19.23|19.15|19.39|19.24|18.63|18.55|352
1734567300000|2024-12-19 00:15:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1734567600000|2024-12-19 00:20:00|19.43|19.18|19.34|19.09|19.51|19.3|19.2|18.9|4
1734567900000|2024-12-19 00:25:00|19.28|19.2|18.36|18.06|19.36|19.2|18.09|18.01|32
1734568200000|2024-12-19 00:30:00|18.33|18.03|18.84|18.59|18.84|18.59|18.15|17.89|9
1734568500000|2024-12-19 00:35:00|18.78|18.7|19.16|18.91|19.23|19.04|18.78|18.56|40
1734569100000|2024-12-19 00:45:00|19.14|18.89|19.16|18.91|19.21|19.04|19.07|18.81|7
1734569400000|2024-12-19 00:50:00|19.13|19.05|19.03|18.95|19.13|19.05|19.03|18.95|3
1734569700000|2024-12-19 00:55:00|19.02|18.94|19.01|18.76|19.09|18.95|18.95|18.76|3
1734570000000|2024-12-19 01:00:00|18.86|18.78|18.86|18.78|19.09|18.9|18.86|18.74|3
1734570300000|2024-12-19 01:05:00|18.89|18.64|18.94|18.69|18.94|18.85|18.83|18.64|4
1734570600000|2024-12-19 01:10:00|18.83|18.75|18.94|18.69|18.94|18.8|18.83|18.69|0
1734570900000|2024-12-19 01:15:00|18.83|18.75|18.94|18.69|18.94|18.75|18.83|18.69|0
1734571200000|2024-12-19 01:20:00|18.88|18.8|18.98|18.9|18.98|18.9|18.88|18.69|5
1734571500000|2024-12-19 01:25:00|19|18.92|19.14|18.89|19.14|18.95|19|18.84|0
1734571800000|2024-12-19 01:30:00|19.11|18.86|19.14|18.89|19.14|18.89|19.11|18.86|0
1734572100000|2024-12-19 01:35:00|19.11|18.86|19.14|18.89|19.19|19|19.07|18.86|0
1734572400000|2024-12-19 01:40:00|19.16|18.91|19.08|19|19.19|19|19.08|18.89|0
1734572700000|2024-12-19 01:45:00|19.19|18.94|19.11|18.86|19.19|19|19.08|18.86|1
1734573000000|2024-12-19 01:50:00|19.14|18.89|19.14|18.89|19.14|18.89|18.96|18.79|1
1734573300000|2024-12-19 01:55:00|19.11|18.86|19.14|18.89|19.14|18.89|19.11|18.86|0
1734573600000|2024-12-19 02:00:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1734573900000|2024-12-19 02:05:00|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1734574200000|2024-12-19 02:10:00|19.14|18.89|19.14|18.89|19.14|18.89|19.11|18.86|0
1734574500000|2024-12-19 02:15:00|19.11|18.86|19.14|18.89|19.14|18.89|19.11|18.86|0
1734574800000|2024-12-19 02:20:00|19.11|18.86|19.14|18.89|19.14|18.89|19.11|18.86|0
1734575100000|2024-12-19 02:25:00|19.16|18.91|19.19|18.94|19.19|19.05|19.13|18.91|0
1734575400000|2024-12-19 02:30:00|19.13|19.05|19.18|19.1|19.24|19.1|19.13|18.99|1
1734575700000|2024-12-19 02:35:00|19.29|19.04|19.34|19.09|19.34|19.09|19.29|19.04|0
1734576000000|2024-12-19 02:40:00|19.28|19.2|19.44|19.19|19.44|19.3|19.28|19.14|0
1734576300000|2024-12-19 02:45:00|19.4|19.32|19.38|19.3|19.44|19.32|19.38|19.19|0
1734576600000|2024-12-19 02:50:00|19.44|19.19|19.33|19.25|19.44|19.3|19.28|19.09|0
1734576900000|2024-12-19 02:55:00|19.35|19.27|19.38|19.3|19.44|19.3|19.33|19.19|1
1734577200000|2024-12-19 03:00:00|19.44|19.19|19.28|19.2|19.44|19.25|19.28|19.14|0
1734577500000|2024-12-19 03:05:00|19.27|18.97|19.34|19.09|19.34|19.2|19.27|18.97|0
1734577800000|2024-12-19 03:10:00|19.23|19.15|19.29|19.04|19.32|19.15|19.23|19.02|0
1734578100000|2024-12-19 03:15:00|19.32|19.07|19.29|19.04|19.34|19.15|19.23|19.04|0
1734578400000|2024-12-19 03:20:00|19.23|19.15|19.23|19.15|19.29|19.15|19.23|19.04|0
1734578700000|2024-12-19 03:25:00|19.34|19.09|19.29|19.04|19.34|19.15|19.23|19.04|1
1734579000000|2024-12-19 03:30:00|19.18|19.1|19.18|19.1|19.29|19.1|19.18|19.04|0
1734579600000|2024-12-19 03:40:00|19.29|19.04|19.18|19.1|19.29|19.15|19.18|19.04|0
1734579900000|2024-12-19 03:45:00|19.29|19.04|19.22|18.97|19.29|19.1|19.18|18.97|1
1734580200000|2024-12-19 03:50:00|18.98|18.9|19.23|18.98|19.23|19.02|18.98|18.84|6
1734580500000|2024-12-19 03:55:00|19.16|18.91|19.23|18.98|19.23|19.04|19.12|18.91|0
1734580800000|2024-12-19 04:00:00|19.17|19.09|19.17|19.09|19.23|19.09|19.15|18.96|5
1734581400000|2024-12-19 04:10:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1734582300000|2024-12-19 04:25:00|19.16|18.91|19.08|19|19.23|19.04|19.08|18.91|4
1734582600000|2024-12-19 04:30:00|19.12|19.04|19.18|18.93|19.18|19.04|19.05|18.93|2
1734582900000|2024-12-19 04:35:00|19.12|19.04|19.18|18.93|19.23|19.04|19.12|18.93|0
1734583200000|2024-12-19 04:40:00|19.12|19.04|19.23|18.98|19.23|19.09|19.12|18.91|0
1734583500000|2024-12-19 04:45:00|19.17|19.09|19.17|19.09|19.23|19.09|19.17|18.96|0
1734583800000|2024-12-19 04:50:00|19.21|18.96|19.23|18.98|19.23|19.09|19.17|18.91|0
1734584400000|2024-12-19 05:00:00|19.13|19.05|19.17|19.09|19.23|19.09|19.13|18.91|10
1734584700000|2024-12-19 05:05:00|19.21|18.96|19.24|18.99|19.24|19.09|19.08|18.91|6
1734585000000|2024-12-19 05:10:00|19.23|18.98|19.23|18.98|19.23|18.98|19.16|18.91|0
1734585900000|2024-12-19 05:25:00|19.17|19.09|19.08|19|19.2|19.12|19.08|18.92|3
1734586200000|2024-12-19 05:30:00|19.1|19.02|19.13|19.05|19.14|19.05|19.08|18.89|0
1734586500000|2024-12-19 05:35:00|19.1|19.02|19.08|19|19.14|19.05|19.03|18.89|9
1734586800000|2024-12-19 05:40:00|19.14|18.89|19.14|18.89|19.14|18.95|19.03|18.89|6
1734587100000|2024-12-19 05:45:00|19.09|18.84|19.14|18.89|19.14|18.95|19.03|18.84|0
1734587400000|2024-12-19 05:50:00|19.09|18.84|19.14|18.89|19.14|18.95|19.03|18.84|0
1734587700000|2024-12-19 05:55:00|19.11|18.86|19.19|18.94|19.19|18.94|19.11|18.86|0
1734588000000|2024-12-19 06:00:00|19.16|18.91|18.98|18.9|19.16|18.95|18.98|18.84|0
1734588600000|2024-12-19 06:10:00|18.96|18.88|18.98|18.9|19|18.92|18.96|18.88|0
1734589200000|2024-12-19 06:20:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1734589500000|2024-12-19 06:25:00|19|18.92|19.05|18.97|19.05|18.97|18.98|18.9|1
1734589800000|2024-12-19 06:30:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|1
1734590100000|2024-12-19 06:35:00|19.06|18.98|19|18.92|19.08|19|18.98|18.9|15
1734590400000|2024-12-19 06:40:00|19.01|18.93|18.98|18.9|19.06|18.98|18.98|18.9|12
1734590700000|2024-12-19 06:45:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|5
1734591000000|2024-12-19 06:50:00|19|18.92|18.95|18.87|19.03|18.95|18.95|18.87|11
1734591300000|2024-12-19 06:55:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|3
1734591600000|2024-12-19 07:00:00|18.93|18.85|18.81|18.73|18.93|18.85|18.81|18.73|21
1734591900000|2024-12-19 07:05:00|18.78|18.7|18.73|18.65|18.78|18.7|18.56|18.48|104
1734592200000|2024-12-19 07:10:00|18.75|18.67|18.73|18.65|18.8|18.72|18.73|18.65|8
1734592500000|2024-12-19 07:15:00|18.71|18.63|18.61|18.53|18.71|18.63|18.61|18.53|35
1734592800000|2024-12-19 07:20:00|18.56|18.48|18.59|18.51|18.61|18.53|18.56|18.48|27
1734593100000|2024-12-19 07:25:00|18.56|18.48|18.58|18.5|18.58|18.5|18.51|18.43|60
1734593400000|2024-12-19 07:30:00|18.61|18.53|18.66|18.58|18.71|18.63|18.51|18.43|243
1734593700000|2024-12-19 07:35:00|18.71|18.63|18.76|18.68|18.81|18.73|18.71|18.63|345
1734594000000|2024-12-19 07:40:00|18.73|18.65|18.81|18.73|18.86|18.78|18.71|18.63|276
1734594300000|2024-12-19 07:45:00|18.76|18.68|18.71|18.63|18.78|18.7|18.71|18.63|38
1734594600000|2024-12-19 07:50:00|18.76|18.68|18.71|18.63|18.76|18.68|18.66|18.58|206
1734594900000|2024-12-19 07:55:00|18.66|18.58|18.71|18.63|18.71|18.63|18.62|18.54|271
1734595200000|2024-12-19 08:00:00|18.66|18.58|18.47|18.39|18.66|18.58|18.47|18.39|265
1734595500000|2024-12-19 08:05:00|18.52|18.44|18.52|18.44|18.62|18.54|18.47|18.39|348
1734595800000|2024-12-19 08:10:00|18.57|18.49|18.62|18.54|18.67|18.59|18.57|18.49|158
1734596100000|2024-12-19 08:15:00|18.67|18.59|18.58|18.5|18.72|18.64|18.58|18.5|228
1734596400000|2024-12-19 08:20:00|18.57|18.49|18.57|18.49|18.58|18.5|18.48|18.4|87
1734596700000|2024-12-19 08:25:00|18.62|18.54|18.4|18.32|18.74|18.66|18.35|18.27|549
1734597000000|2024-12-19 08:30:00|18.42|18.34|18.52|18.44|18.52|18.44|18.32|18.24|191
1734597300000|2024-12-19 08:35:00|18.47|18.39|18.37|18.29|18.47|18.39|18.37|18.29|55
1734597600000|2024-12-19 08:40:00|18.32|18.24|18.23|18.15|18.38|18.3|18.23|18.15|223
1734597900000|2024-12-19 08:45:00|18.22|18.14|18.25|18.17|18.28|18.2|18.18|18.1|199
1734598200000|2024-12-19 08:50:00|18.27|18.19|18.13|18.05|18.32|18.24|18.13|18.05|445
1734598500000|2024-12-19 08:55:00|18.08|18|18.08|18|18.08|18|18.03|17.95|47
1734598800000|2024-12-19 09:00:00|18.13|18.05|18.13|18.05|18.18|18.1|18.03|17.95|368
1734599100000|2024-12-19 09:05:00|18.08|18|18.13|18.05|18.18|18.1|18.08|18|80
1734599400000|2024-12-19 09:10:00|18.18|18.1|18.28|18.2|18.28|18.2|18.13|18.05|118
1734599700000|2024-12-19 09:15:00|18.33|18.25|18.37|18.29|18.47|18.39|18.33|18.25|200
1734600000000|2024-12-19 09:20:00|18.38|18.3|18.42|18.34|18.52|18.44|18.38|18.3|443
1734600300000|2024-12-19 09:25:00|18.37|18.29|18.33|18.25|18.37|18.29|18.27|18.19|149
1734600600000|2024-12-19 09:30:00|18.32|18.24|18.37|18.29|18.38|18.3|18.23|18.15|141
1734600900000|2024-12-19 09:35:00|18.32|18.24|18.18|18.1|18.33|18.25|18.18|18.1|118
1734601200000|2024-12-19 09:40:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|129
1734601500000|2024-12-19 09:45:00|18.22|18.14|18.13|18.05|18.23|18.15|18.13|18.05|227
1734601800000|2024-12-19 09:50:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|124
1734602100000|2024-12-19 09:55:00|18.27|18.19|18.32|18.24|18.32|18.24|18.22|18.14|142
1734602400000|2024-12-19 10:00:00|18.27|18.19|18.38|18.3|18.38|18.3|18.27|18.19|70
1734602700000|2024-12-19 10:05:00|18.42|18.34|18.23|18.15|18.42|18.34|18.23|18.15|113
1734603000000|2024-12-19 10:10:00|18.28|18.2|18.18|18.1|18.28|18.2|18.18|18.1|329
1734603300000|2024-12-19 10:15:00|18.13|18.05|18.23|18.15|18.28|18.2|18.13|18.05|206
1734603600000|2024-12-19 10:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|34
1734603900000|2024-12-19 10:25:00|18.33|18.25|18.32|18.24|18.33|18.25|18.28|18.2|391
1734604200000|2024-12-19 10:30:00|18.33|18.25|18.37|18.29|18.42|18.34|18.33|18.25|107
1734604500000|2024-12-19 10:35:00|18.42|18.34|18.52|18.44|18.52|18.44|18.42|18.34|123
1734604800000|2024-12-19 10:40:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|72
1734605100000|2024-12-19 10:45:00|18.47|18.39|18.42|18.34|18.52|18.44|18.38|18.3|107
1734605400000|2024-12-19 10:50:00|18.43|18.35|18.32|18.24|18.48|18.4|18.32|18.24|113
1734605700000|2024-12-19 10:55:00|18.37|18.29|18.42|18.34|18.47|18.39|18.32|18.24|189
1734606000000|2024-12-19 11:00:00|18.43|18.35|18.43|18.35|18.47|18.39|18.33|18.25|164
1734606300000|2024-12-19 11:05:00|18.47|18.39|18.47|18.39|18.52|18.44|18.47|18.39|49
1734606600000|2024-12-19 11:10:00|18.5|18.42|18.48|18.4|18.52|18.44|18.42|18.34|107
1734606900000|2024-12-19 11:15:00|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|21
1734607200000|2024-12-19 11:20:00|18.48|18.4|18.38|18.3|18.48|18.4|18.38|18.3|119
1734607500000|2024-12-19 11:25:00|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|140
1734607800000|2024-12-19 11:30:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|22
1734608100000|2024-12-19 11:35:00|18.43|18.35|18.43|18.35|18.43|18.35|18.4|18.32|29
1734608400000|2024-12-19 11:40:00|18.4|18.32|18.48|18.4|18.48|18.4|18.4|18.32|103
1734608700000|2024-12-19 11:45:00|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|65
1734609000000|2024-12-19 11:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|38
1734609300000|2024-12-19 11:55:00|||||||||30
1734609600000|2024-12-19 12:00:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|138
1734609900000|2024-12-19 12:05:00|18.36|18.28|18.38|18.3|18.38|18.3|18.33|18.25|84
1734610200000|2024-12-19 12:10:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|72
1734610500000|2024-12-19 12:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|189
1734610800000|2024-12-19 12:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|50
1734611100000|2024-12-19 12:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|48
1734611400000|2024-12-19 12:30:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|56
1734611700000|2024-12-19 12:35:00|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|194
1734612000000|2024-12-19 12:40:00|18.38|18.3|18.43|18.35|18.48|18.4|18.38|18.3|176
1734612300000|2024-12-19 12:45:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|159
1734612600000|2024-12-19 12:50:00|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|178
1734612900000|2024-12-19 12:55:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|22
1734613200000|2024-12-19 13:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|120
1734613500000|2024-12-19 13:05:00|18.38|18.3|18.28|18.2|18.38|18.3|18.28|18.2|75
1734613800000|2024-12-19 13:10:00|||||||||40
1734614100000|2024-12-19 13:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|36
1734614400000|2024-12-19 13:20:00|||||||||21
1734614700000|2024-12-19 13:25:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|73
1734615000000|2024-12-19 13:30:00|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|111
1734615300000|2024-12-19 13:35:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|61
1734615600000|2024-12-19 13:40:00|18.23|18.15|18.33|18.25|18.33|18.25|18.23|18.15|191
1734615900000|2024-12-19 13:45:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|71
1734616200000|2024-12-19 13:50:00|18.37|18.29|18.38|18.3|18.43|18.35|18.33|18.25|238
1734616500000|2024-12-19 13:55:00|18.42|18.34|18.37|18.29|18.42|18.34|18.33|18.25|59
1734616800000|2024-12-19 14:00:00|18.35|18.27|18.38|18.3|18.43|18.35|18.35|18.27|168
1734617100000|2024-12-19 14:05:00|18.33|18.25|18.28|18.2|18.38|18.3|18.28|18.2|70
1734617400000|2024-12-19 14:10:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|54
1734617700000|2024-12-19 14:15:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|128
1734618000000|2024-12-19 14:20:00|18.28|18.2|18.33|18.25|18.38|18.3|18.28|18.2|101
1734618300000|2024-12-19 14:25:00|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|98
1734618600000|2024-12-19 14:30:00|18.43|18.35|18.33|18.25|18.43|18.35|18.28|18.2|348
1734618900000|2024-12-19 14:35:00|18.28|18.2|18.43|18.35|18.48|18.4|18.28|18.2|265
1734619200000|2024-12-19 14:40:00|18.48|18.4|18.57|18.49|18.58|18.5|18.38|18.3|369
1734619500000|2024-12-19 14:45:00|18.55|18.47|18.62|18.54|18.67|18.59|18.48|18.4|423
1734619800000|2024-12-19 14:50:00|18.57|18.49|18.67|18.59|18.67|18.59|18.57|18.49|479
1734620100000|2024-12-19 14:55:00|18.64|18.56|18.57|18.49|18.67|18.59|18.55|18.47|267
1734620400000|2024-12-19 15:00:00|18.58|18.5|18.86|18.78|18.91|18.83|18.57|18.49|577
1734620700000|2024-12-19 15:05:00|18.91|18.83|18.76|18.68|18.96|18.88|18.76|18.68|505
1734621000000|2024-12-19 15:10:00|18.81|18.73|18.58|18.5|18.86|18.78|18.53|18.45|523
1734621300000|2024-12-19 15:15:00|18.62|18.54|18.77|18.69|18.78|18.7|18.58|18.5|357
1734621600000|2024-12-19 15:20:00|18.75|18.67|18.78|18.7|18.83|18.75|18.73|18.65|167
1734621900000|2024-12-19 15:25:00|18.82|18.74|18.88|18.8|18.92|18.84|18.72|18.64|341
1734622200000|2024-12-19 15:30:00|18.87|18.79|18.88|18.8|18.98|18.9|18.78|18.7|422
1734622500000|2024-12-19 15:35:00|18.85|18.77|18.88|18.8|18.98|18.9|18.78|18.7|494
1734622800000|2024-12-19 15:40:00|18.93|18.85|18.88|18.8|19.03|18.95|18.83|18.75|354
1734623100000|2024-12-19 15:45:00|18.93|18.85|18.78|18.7|18.93|18.85|18.78|18.7|315
1734623400000|2024-12-19 15:50:00|18.83|18.75|18.83|18.75|18.88|18.8|18.73|18.65|423
1734623700000|2024-12-19 15:55:00|18.78|18.7|18.83|18.75|18.93|18.85|18.78|18.7|425
1734624000000|2024-12-19 16:00:00|18.87|18.79|19.07|18.99|19.07|18.99|18.83|18.75|528
1734624300000|2024-12-19 16:05:00|19.02|18.94|18.95|18.87|19.07|18.99|18.92|18.84|542
1734624600000|2024-12-19 16:10:00|18.92|18.84|19.02|18.94|19.07|18.99|18.87|18.79|662
1734624900000|2024-12-19 16:15:00|18.97|18.89|18.87|18.79|19.07|18.99|18.82|18.74|871
1734625200000|2024-12-19 16:20:00|18.9|18.82|18.73|18.65|18.92|18.84|18.73|18.65|337
1734625500000|2024-12-19 16:25:00|18.78|18.7|18.97|18.89|18.97|18.89|18.73|18.65|909
1734625800000|2024-12-19 16:30:00|19.02|18.94|19.07|18.99|19.07|18.99|18.92|18.84|399
1734626100000|2024-12-19 16:35:00|19.02|18.94|18.83|18.75|19.02|18.94|18.78|18.7|81
1734626400000|2024-12-19 16:40:00|18.87|18.79|18.92|18.84|18.97|18.89|18.85|18.77|120
1734626700000|2024-12-19 16:45:00|18.95|18.87|18.87|18.79|18.97|18.89|18.82|18.74|121
1734627000000|2024-12-19 16:50:00|18.9|18.82|18.92|18.84|18.97|18.89|18.87|18.79|92
1734627300000|2024-12-19 16:55:00|18.88|18.8|18.87|18.79|18.93|18.85|18.83|18.75|50
1734627600000|2024-12-19 17:00:00|18.83|18.75|18.82|18.74|18.92|18.84|18.8|18.72|27
1734627900000|2024-12-19 17:05:00|18.87|18.79|18.92|18.84|18.97|18.89|18.8|18.72|105
1734628200000|2024-12-19 17:10:00|18.95|18.87|19.02|18.94|19.02|18.94|18.92|18.84|67
1734628500000|2024-12-19 17:15:00|19.05|18.97|19.12|19.04|19.12|19.04|19.02|18.94|83
1734628800000|2024-12-19 17:20:00|19.17|19.09|19.17|19.09|19.27|19.19|19.12|19.04|229
1734629100000|2024-12-19 17:25:00|19.12|19.04|19.27|19.19|19.32|19.24|19.12|19.04|137
1734629400000|2024-12-19 17:30:00|19.24|19.16|19.22|19.14|19.36|19.28|19.14|19.06|280
1734629700000|2024-12-19 17:35:00|19.24|19.16|19.17|19.09|19.27|19.19|19.17|19.09|23
1734630000000|2024-12-19 17:40:00|19.14|19.06|19.41|19.33|19.41|19.33|19.12|19.04|56
1734630300000|2024-12-19 17:45:00|19.39|19.31|19.42|19.34|19.42|19.34|19.27|19.19|104
1734630600000|2024-12-19 17:50:00|19.46|19.38|19.29|19.21|19.49|19.41|19.27|19.19|92
1734630900000|2024-12-19 17:55:00|19.27|19.19|19.22|19.14|19.31|19.23|19.12|19.04|23
1734631200000|2024-12-19 18:00:00|19.27|19.19|19.37|19.29|19.41|19.33|19.27|19.19|94
1734631500000|2024-12-19 18:05:00|19.36|19.28|19.24|19.16|19.39|19.31|19.17|19.09|56
1734631800000|2024-12-19 18:10:00|19.26|19.18|19.22|19.14|19.27|19.19|19.17|19.09|48
1734632100000|2024-12-19 18:15:00|19.24|19.16|19.29|19.21|19.36|19.28|19.22|19.14|177
1734632400000|2024-12-19 18:20:00|19.31|19.23|19.22|19.14|19.36|19.28|19.22|19.14|18
1734632700000|2024-12-19 18:25:00|19.24|19.16|19.24|19.16|19.31|19.23|19.22|19.14|8
1734633000000|2024-12-19 18:30:00|19.26|19.18|19.27|19.19|19.31|19.23|19.21|19.13|7
1734633300000|2024-12-19 18:35:00|19.29|19.21|19.29|19.21|19.31|19.23|19.26|19.18|3
1734633600000|2024-12-19 18:40:00|19.31|19.23|19.21|19.13|19.31|19.23|19.14|19.06|21
1734633900000|2024-12-19 18:45:00|19.22|19.14|19.09|19.01|19.26|19.18|19.09|19.01|28
1734634200000|2024-12-19 18:50:00|19.12|19.04|19.17|19.09|19.17|19.09|19.02|18.94|105
1734634500000|2024-12-19 18:55:00|19.14|19.06|18.97|18.89|19.21|19.13|18.92|18.84|19
1734634800000|2024-12-19 19:00:00|18.99|18.91|19.02|18.94|19.17|19.09|18.97|18.89|88
1734635100000|2024-12-19 19:05:00|19.04|18.96|19.17|19.09|19.17|19.09|19.02|18.94|10
1734635400000|2024-12-19 19:10:00|19.19|19.11|19.12|19.04|19.24|19.16|19.12|19.04|16
1734635700000|2024-12-19 19:15:00|19.14|19.06|19.19|19.11|19.26|19.18|19.12|19.04|9
1734636000000|2024-12-19 19:20:00|19.21|19.13|19.09|19.01|19.29|19.21|19.07|18.99|47
1734636300000|2024-12-19 19:25:00|19.12|19.04|19.27|19.19|19.29|19.21|19.09|19.01|7
1734636600000|2024-12-19 19:30:00|19.29|19.21|19.36|19.28|19.39|19.31|19.29|19.21|79
1734636900000|2024-12-19 19:35:00|19.39|19.31|19.46|19.38|19.46|19.38|19.36|19.28|11
1734637200000|2024-12-19 19:40:00|19.51|19.43|19.46|19.38|19.56|19.48|19.46|19.38|60
1734637500000|2024-12-19 19:45:00|19.49|19.41|19.51|19.43|19.56|19.48|19.46|19.38|54
1734637800000|2024-12-19 19:50:00|19.49|19.41|19.56|19.48|19.56|19.48|19.41|19.33|18
1734638100000|2024-12-19 19:55:00|19.51|19.43|19.61|19.53|19.61|19.53|19.51|19.43|64
1734638400000|2024-12-19 20:00:00|19.59|19.51|19.61|19.53|19.71|19.63|19.59|19.51|110
1734638700000|2024-12-19 20:05:00|19.66|19.58|19.71|19.63|19.76|19.68|19.66|19.58|120
1734639000000|2024-12-19 20:10:00|19.76|19.68|19.71|19.63|19.81|19.73|19.69|19.61|98
1734639300000|2024-12-19 20:15:00|19.66|19.58|19.51|19.43|19.66|19.58|19.51|19.43|23
1734639600000|2024-12-19 20:20:00|19.56|19.48|19.34|19.26|19.61|19.53|19.32|19.24|53
1734639900000|2024-12-19 20:25:00|19.36|19.28|19.56|19.48|19.56|19.48|19.36|19.28|64
1734640200000|2024-12-19 20:30:00|19.54|19.46|19.71|19.63|19.71|19.63|19.46|19.38|34
1734640500000|2024-12-19 20:35:00|19.66|19.58|19.46|19.38|19.78|19.7|19.39|19.31|53
1734640800000|2024-12-19 20:40:00|19.47|19.39|19.49|19.41|19.56|19.48|19.39|19.31|18
1734641100000|2024-12-19 20:45:00|19.52|19.44|19.66|19.58|19.66|19.58|19.51|19.43|39
1734641400000|2024-12-19 20:50:00|19.71|19.63|19.66|19.58|19.81|19.73|19.62|19.54|157
1734641700000|2024-12-19 20:55:00|19.64|19.56|19.53|19.45|20.01|19.93|19.29|19.14|190
1734653700000|2024-12-20 00:15:00|20.07|19.99|20.11|20.03|20.27|20.04|20.07|19.83|12
1734654300000|2024-12-20 00:25:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1734654600000|2024-12-20 00:30:00|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1734655200000|2024-12-20 00:40:00|20.38|20.08|20.57|20.32|20.57|20.32|20.38|20.08|4
1734655500000|2024-12-20 00:45:00|20.62|20.24|20.18|20.1|20.62|20.3|20.18|20.04|20
1734655800000|2024-12-20 00:50:00|20.22|20.14|20.51|20.21|20.67|20.37|20.22|20.14|2
1734656100000|2024-12-20 00:55:00|20.52|20.26|20.54|20.24|20.56|20.26|20.47|20.17|0
1734656400000|2024-12-20 01:00:00|20.52|20.22|20.49|20.24|20.54|20.35|20.38|20.22|2
1734656700000|2024-12-20 01:05:00|20.36|20.28|20.49|20.24|20.49|20.28|20.36|20.19|1
1734657000000|2024-12-20 01:10:00|20.38|20.3|20.43|20.35|20.44|20.35|20.38|20.19|8
1734657300000|2024-12-20 01:15:00|20.49|20.24|20.43|20.35|20.49|20.35|20.41|20.24|1
1734657900000|2024-12-20 01:25:00|20.44|20.36|20.54|20.29|20.55|20.36|20.44|20.29|0
1734658200000|2024-12-20 01:30:00|20.38|20.3|20.49|20.24|20.49|20.3|20.36|20.24|2
1734658500000|2024-12-20 01:35:00|20.43|20.35|20.43|20.35|20.49|20.35|20.41|20.24|0
1734658800000|2024-12-20 01:40:00|20.54|20.29|20.52|20.27|20.64|20.34|20.51|20.26|2
1734659100000|2024-12-20 01:45:00|20.54|20.29|20.41|20.16|20.59|20.4|20.36|20.15|0
1734659400000|2024-12-20 01:50:00|20.37|20.29|20.41|20.16|20.5|20.29|20.27|20.16|3
1734659700000|2024-12-20 01:55:00|20.37|20.29|20.41|20.16|20.45|20.29|20.37|20.16|0
1734660300000|2024-12-20 02:05:00|20.48|20.18|20.39|20.31|20.49|20.31|20.39|20.17|0
1734660600000|2024-12-20 02:10:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1734660900000|2024-12-20 02:15:00|20.44|20.36|20.39|20.31|20.5|20.38|20.38|20.25|10
1734661800000|2024-12-20 02:30:00|20.49|20.24|20.39|20.31|20.5|20.31|20.39|20.24|0
1734662100000|2024-12-20 02:35:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1734662400000|2024-12-20 02:40:00|20.49|20.24|20.38|20.3|20.49|20.3|20.38|20.24|1
1734662700000|2024-12-20 02:45:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1734663300000|2024-12-20 02:55:00|20.41|20.33|20.45|20.2|20.47|20.35|20.41|20.2|1
1734663600000|2024-12-20 03:00:00|20.47|20.22|20.47|20.22|20.47|20.22|20.45|20.2|0
1734663900000|2024-12-20 03:05:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1734664200000|2024-12-20 03:10:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1734664500000|2024-12-20 03:15:00|20.34|20.26|20.45|20.2|20.45|20.26|20.34|20.2|0
1734664800000|2024-12-20 03:20:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1734665100000|2024-12-20 03:25:00|||||||||3
1734665400000|2024-12-20 03:30:00|20.45|20.2|20.39|20.31|20.45|20.31|20.39|20.2|0
1734666600000|2024-12-20 03:50:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1734666900000|2024-12-20 03:55:00|20.47|20.22|20.52|20.22|20.52|20.22|20.47|20.22|1
1734667800000|2024-12-20 04:10:00|20.51|20.26|20.54|20.29|20.54|20.29|20.51|20.26|0
1734668100000|2024-12-20 04:15:00|20.48|20.4|20.55|20.47|20.63|20.47|20.48|20.34|11
1734668400000|2024-12-20 04:20:00|20.53|20.45|20.39|20.31|20.55|20.47|20.37|20.29|4
1734668700000|2024-12-20 04:25:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1734669000000|2024-12-20 04:30:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1734669300000|2024-12-20 04:35:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1734669600000|2024-12-20 04:40:00|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1734669900000|2024-12-20 04:45:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1734670200000|2024-12-20 04:50:00|20.36|20.28|20.34|20.26|20.39|20.31|20.34|20.26|2
1734670500000|2024-12-20 04:55:00|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|0
1734670800000|2024-12-20 05:00:00|20.32|20.24|20.4|20.15|20.4|20.26|20.27|20.15|2
1734671400000|2024-12-20 05:10:00|20.28|20.2|20.31|20.23|20.31|20.23|20.22|20.14|4
1734671700000|2024-12-20 05:15:00|20.29|20.21|20.29|20.21|20.31|20.23|20.28|20.2|0
1734672000000|2024-12-20 05:20:00|20.26|20.18|20.19|20.11|20.26|20.18|20.18|20.1|8
1734672300000|2024-12-20 05:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1734672600000|2024-12-20 05:30:00|20.19|20.11|20.21|20.13|20.25|20.13|20.16|20|5
1734672900000|2024-12-20 05:35:00|20.23|20.15|20.37|20.07|20.37|20.15|20.23|20.05|2
1734673200000|2024-12-20 05:40:00|20.36|20.11|20.32|20.07|20.37|20.11|20.32|20.07|0
1734673500000|2024-12-20 05:45:00|20.34|20.09|20.36|20.11|20.37|20.12|20.32|20.07|0
1734673800000|2024-12-20 05:50:00|20.34|20.09|20.15|19.9|20.34|20.09|19.97|19.89|35
1734674100000|2024-12-20 05:55:00|20.04|19.96|20.1|19.85|20.15|19.96|20.04|19.85|0
1734674400000|2024-12-20 06:00:00|20.04|19.96|20.04|19.96|20.15|19.96|20.04|19.85|0
1734674700000|2024-12-20 06:05:00|20.1|19.85|20.15|19.9|20.17|19.96|20.04|19.85|1
1734675000000|2024-12-20 06:10:00|20.04|19.96|20.04|19.96|20.15|19.96|20.04|19.9|0
1734675300000|2024-12-20 06:15:00|19.99|19.91|19.96|19.88|20.05|19.91|19.94|19.8|4
1734675600000|2024-12-20 06:20:00|19.94|19.86|19.94|19.86|19.99|19.91|19.94|19.86|10
1734675900000|2024-12-20 06:25:00|20.05|19.8|19.96|19.88|20.05|19.91|19.94|19.8|0
1734676500000|2024-12-20 06:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1734676800000|2024-12-20 06:40:00|19.99|19.91|20.05|19.8|20.05|19.91|19.99|19.8|1
1734677100000|2024-12-20 06:45:00|19.99|19.91|20.02|19.77|20.05|19.91|19.99|19.77|1
1734677400000|2024-12-20 06:50:00|19.98|19.73|19.89|19.81|20|19.81|19.89|19.73|0
1734677700000|2024-12-20 06:55:00|19.86|19.78|19.84|19.76|19.89|19.81|19.84|19.76|16
1734678000000|2024-12-20 07:00:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|11
1734678300000|2024-12-20 07:05:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|7
1734678600000|2024-12-20 07:10:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|5
1734678900000|2024-12-20 07:15:00|19.92|19.84|20.03|19.95|20.03|19.95|19.92|19.84|16
1734679200000|2024-12-20 07:20:00|20.01|19.93|19.98|19.9|20.01|19.93|19.96|19.88|9
1734679500000|2024-12-20 07:25:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|18
1734679800000|2024-12-20 07:30:00|19.91|19.83|19.79|19.71|19.91|19.83|19.79|19.71|10
1734680100000|2024-12-20 07:35:00|19.81|19.73|19.8|19.55|19.85|19.76|19.72|19.55|12
1734680400000|2024-12-20 07:40:00|19.77|19.69|19.9|19.65|19.9|19.69|19.77|19.65|2
1734680700000|2024-12-20 07:45:00|19.79|19.71|19.84|19.76|19.9|19.78|19.79|19.65|5
1734681000000|2024-12-20 07:50:00|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|10
1734681300000|2024-12-20 07:55:00|19.86|19.56|19.85|19.77|19.91|19.79|19.8|19.54|10
1734681600000|2024-12-20 08:00:00|20.08|19.78|19.95|19.87|20.29|20.17|19.87|19.64|94
1734681900000|2024-12-20 08:05:00|19.92|19.84|20.01|19.93|20.02|19.94|19.92|19.84|33
1734682200000|2024-12-20 08:10:00|19.89|19.81|19.93|19.68|19.95|19.83|19.89|19.68|107
1734682500000|2024-12-20 08:15:00|19.96|19.71|19.96|19.71|19.96|19.77|19.82|19.7|17
1734682800000|2024-12-20 08:20:00|19.95|19.7|20.05|19.8|20.05|19.8|19.81|19.51|36
1734683100000|2024-12-20 08:25:00|19.94|19.86|19.91|19.83|20.01|19.93|19.87|19.79|43
1734683400000|2024-12-20 08:30:00|19.92|19.84|20.03|19.95|20.03|19.95|19.92|19.84|56
1734683700000|2024-12-20 08:35:00|20.05|19.97|20.3|20.22|20.34|20.22|20.03|19.89|177
1734684000000|2024-12-20 08:40:00|20.27|20.19|20.3|20.22|20.34|20.26|20.2|20.12|153
1734684300000|2024-12-20 08:45:00|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|138
1734684600000|2024-12-20 08:50:00|20.23|20.15|20.11|20.03|20.25|20.17|20.11|20.03|268
1734684900000|2024-12-20 08:55:00|20.13|20.05|20.2|20.12|20.2|20.12|20.11|20.03|24
1734685200000|2024-12-20 09:00:00|20.25|20.17|20.3|20.22|20.35|20.27|20.25|20.17|92
1734685500000|2024-12-20 09:05:00|20.35|20.27|20.28|20.2|20.35|20.27|20.26|20.18|95
1734685800000|2024-12-20 09:10:00|20.26|20.18|20.18|20.1|20.26|20.18|20.11|20.03|84
1734686100000|2024-12-20 09:15:00|20.16|20.08|20.16|20.08|20.3|20.22|20.16|20.08|103
1734686400000|2024-12-20 09:20:00|20.2|20.12|20.21|20.13|20.21|20.13|20.16|20.08|34
1734686700000|2024-12-20 09:25:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|71
1734687000000|2024-12-20 09:30:00|20.16|20.08|20.26|20.18|20.26|20.18|20.16|20.08|85
1734687300000|2024-12-20 09:35:00|20.28|20.2|20.3|20.22|20.36|20.28|20.25|20.17|91
1734687600000|2024-12-20 09:40:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|71
1734687900000|2024-12-20 09:45:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|33
1734688200000|2024-12-20 09:50:00|20.32|20.24|20.32|20.24|20.32|20.24|20.29|20.21|18
1734688500000|2024-12-20 09:55:00|20.3|20.22|20.34|20.26|20.34|20.26|20.29|20.21|123
1734688800000|2024-12-20 10:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|118
1734689100000|2024-12-20 10:05:00|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|175
1734689400000|2024-12-20 10:10:00|20.3|20.22|20.44|20.36|20.44|20.36|20.29|20.21|139
1734689700000|2024-12-20 10:15:00|20.39|20.31|20.54|20.46|20.54|20.46|20.39|20.31|336
1734690000000|2024-12-20 10:20:00|20.57|20.49|20.64|20.56|20.64|20.56|20.54|20.46|258
1734690300000|2024-12-20 10:25:00|20.59|20.51|20.59|20.51|20.62|20.54|20.54|20.46|90
1734690600000|2024-12-20 10:30:00|20.57|20.49|20.54|20.46|20.59|20.51|20.54|20.46|82
1734690900000|2024-12-20 10:35:00|20.56|20.48|20.59|20.51|20.64|20.56|20.54|20.46|126
1734691200000|2024-12-20 10:40:00|20.56|20.48|20.39|20.31|20.59|20.51|20.39|20.31|166
1734691500000|2024-12-20 10:45:00|20.4|20.32|20.25|20.17|20.44|20.36|20.25|20.17|143
1734691800000|2024-12-20 10:50:00|20.27|20.19|20.39|20.31|20.39|20.31|20.2|20.12|390
1734692100000|2024-12-20 10:55:00|20.36|20.28|20.25|20.17|20.36|20.28|20.2|20.12|308
1734692400000|2024-12-20 11:00:00|20.3|20.22|20.27|20.19|20.3|20.22|20.2|20.12|158
1734692700000|2024-12-20 11:05:00|20.28|20.2|20.26|20.18|20.3|20.22|20.2|20.12|77
1734693000000|2024-12-20 11:10:00|20.3|20.22|20.25|20.17|20.3|20.22|20.21|20.13|99
1734693300000|2024-12-20 11:15:00|20.26|20.18|20.25|20.17|20.31|20.23|20.25|20.17|118
1734693600000|2024-12-20 11:20:00|20.2|20.12|20.25|20.17|20.3|20.22|20.2|20.12|1015
1734693900000|2024-12-20 11:25:00|20.27|20.19|20.35|20.27|20.35|20.27|20.25|20.17|184
1734694200000|2024-12-20 11:30:00|20.3|20.22|20.3|20.22|20.3|20.22|20.25|20.17|156
1734694500000|2024-12-20 11:35:00|20.34|20.26|20.3|20.22|20.39|20.31|20.3|20.22|56
1734694800000|2024-12-20 11:40:00|20.35|20.27|20.39|20.31|20.44|20.36|20.35|20.27|80
1734695100000|2024-12-20 11:45:00|20.4|20.32|20.34|20.26|20.4|20.32|20.34|20.26|50
1734695400000|2024-12-20 11:50:00|20.35|20.27|20.35|20.27|20.39|20.31|20.3|20.22|32
1734695700000|2024-12-20 11:55:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|38
1734696000000|2024-12-20 12:00:00|20.35|20.27|20.35|20.27|20.45|20.37|20.35|20.27|149
1734696300000|2024-12-20 12:05:00|20.4|20.32|20.5|20.42|20.5|20.42|20.35|20.27|57
1734696600000|2024-12-20 12:10:00|20.45|20.37|20.5|20.42|20.54|20.46|20.45|20.37|94
1734696900000|2024-12-20 12:15:00|20.54|20.46|20.69|20.61|20.69|20.61|20.49|20.41|342
1734697200000|2024-12-20 12:20:00|20.73|20.65|20.88|20.8|20.88|20.8|20.64|20.56|630
1734697500000|2024-12-20 12:25:00|20.93|20.85|21.07|20.99|21.08|21|20.88|20.8|567
1734697800000|2024-12-20 12:30:00|21.08|21|21.03|20.95|21.12|21.04|21.03|20.95|1005
1734698100000|2024-12-20 12:35:00|21.08|21|21.22|21.14|21.27|21.19|21.03|20.95|983
1734698400000|2024-12-20 12:40:00|21.17|21.09|20.83|20.75|21.17|21.09|20.83|20.75|355
1734698700000|2024-12-20 12:45:00|20.85|20.77|20.88|20.8|20.93|20.85|20.78|20.7|41
1734699000000|2024-12-20 12:50:00|20.9|20.82|20.88|20.8|20.93|20.85|20.88|20.8|39
1734699300000|2024-12-20 12:55:00|20.87|20.79|20.83|20.75|20.88|20.8|20.83|20.75|31
1734699600000|2024-12-20 13:00:00|20.85|20.77|20.88|20.8|20.98|20.9|20.85|20.77|91
1734699900000|2024-12-20 13:05:00|20.92|20.84|20.93|20.85|20.97|20.89|20.9|20.82|184
1734700200000|2024-12-20 13:10:00|20.92|20.84|20.93|20.85|20.93|20.85|20.83|20.75|61
1734700500000|2024-12-20 13:15:00|20.97|20.89|20.92|20.84|20.97|20.89|20.88|20.8|179
1734700800000|2024-12-20 13:20:00|20.93|20.85|20.92|20.84|21.02|20.94|20.92|20.84|135
1734701100000|2024-12-20 13:25:00|20.88|20.8|20.88|20.8|20.9|20.82|20.83|20.75|93
1734701400000|2024-12-20 13:30:00|20.9|20.82|20.59|20.51|20.9|20.82|20.49|20.41|430
1734701700000|2024-12-20 13:35:00|20.54|20.46|20.64|20.56|20.64|20.56|20.44|20.36|237
1734702000000|2024-12-20 13:40:00|20.59|20.51|20.49|20.41|20.64|20.56|20.49|20.41|296
1734702300000|2024-12-20 13:45:00|20.54|20.46|20.59|20.51|20.61|20.53|20.44|20.36|349
1734702600000|2024-12-20 13:50:00|20.54|20.46|20.5|20.42|20.64|20.56|20.42|20.34|476
1734702900000|2024-12-20 13:55:00|20.49|20.41|20.49|20.41|20.54|20.46|20.44|20.36|407
1734703200000|2024-12-20 14:00:00|20.45|20.37|20.49|20.41|20.59|20.51|20.45|20.37|679
1734703500000|2024-12-20 14:05:00|20.45|20.37|20.44|20.36|20.49|20.41|20.39|20.31|208
1734703800000|2024-12-20 14:10:00|20.39|20.31|20.39|20.31|20.44|20.36|20.34|20.26|317
1734704100000|2024-12-20 14:15:00|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|144
1734704400000|2024-12-20 14:20:00|20.34|20.26|20.44|20.36|20.49|20.41|20.34|20.26|265
1734704700000|2024-12-20 14:25:00|20.41|20.33|20.44|20.36|20.49|20.41|20.34|20.26|158
1734705000000|2024-12-20 14:30:00|20.41|20.33|20.33|20.25|20.49|20.41|20.28|20.2|401
1734705300000|2024-12-20 14:35:00|20.31|20.23|20.05|19.97|20.34|20.26|20.05|19.97|454
1734705600000|2024-12-20 14:40:00|20.09|20.01|20.2|20.12|20.29|20.21|20.05|19.97|742
1734705900000|2024-12-20 14:45:00|20.19|20.11|20.2|20.12|20.25|20.17|20.07|19.99|409
1734706200000|2024-12-20 14:50:00|20.25|20.17|20.05|19.97|20.3|20.22|20.01|19.93|719
1734706500000|2024-12-20 14:55:00|20.1|20.02|20.12|20.04|20.15|20.07|19.95|19.87|661
1734706800000|2024-12-20 15:00:00|20.1|20.02|19.95|19.87|20.12|20.04|19.95|19.87|654
1734707100000|2024-12-20 15:05:00|19.92|19.84|19.95|19.87|19.95|19.87|19.85|19.77|776
1734707400000|2024-12-20 15:10:00|19.97|19.89|19.75|19.67|20.04|19.96|19.75|19.67|761
1734707700000|2024-12-20 15:15:00|19.78|19.7|19.78|19.7|19.82|19.74|19.75|19.67|247
1734708000000|2024-12-20 15:20:00|19.8|19.72|19.76|19.68|19.85|19.77|19.68|19.6|1275
1734708300000|2024-12-20 15:25:00|19.73|19.65|19.73|19.65|19.76|19.68|19.66|19.58|799
1734708600000|2024-12-20 15:30:00|19.76|19.68|19.72|19.64|19.76|19.68|19.62|19.54|675
1734708900000|2024-12-20 15:35:00|19.74|19.66|19.66|19.58|19.77|19.69|19.61|19.53|570
1734709200000|2024-12-20 15:40:00|19.71|19.63|19.61|19.53|19.76|19.68|19.61|19.53|482
1734709500000|2024-12-20 15:45:00|19.66|19.58|19.66|19.58|19.76|19.68|19.61|19.53|547
1734709800000|2024-12-20 15:50:00|19.61|19.53|19.61|19.53|19.66|19.58|19.42|19.34|1356
1734710100000|2024-12-20 15:55:00|19.6|19.52|19.75|19.67|19.8|19.72|19.6|19.52|1577
1734710400000|2024-12-20 16:00:00|19.7|19.62|19.46|19.38|19.75|19.67|19.41|19.33|1286
1734710700000|2024-12-20 16:05:00|19.51|19.43|19.45|19.37|19.6|19.52|19.41|19.33|493
1734711000000|2024-12-20 16:10:00|19.41|19.33|19.36|19.28|19.45|19.37|19.31|19.23|694
1734711300000|2024-12-20 16:15:00|19.35|19.27|19.34|19.26|19.36|19.28|19.26|19.18|1145
1734711600000|2024-12-20 16:20:00|19.31|19.23|19.3|19.22|19.36|19.28|19.25|19.17|667
1734711900000|2024-12-20 16:25:00|19.25|19.17|19.3|19.22|19.35|19.27|19.25|19.17|1063
1734712200000|2024-12-20 16:30:00|19.26|19.18|18.96|18.88|19.26|19.18|18.92|18.84|917
1734712500000|2024-12-20 16:35:00|19.01|18.93|18.95|18.87|19.02|18.94|18.86|18.78|1040
1734712800000|2024-12-20 16:40:00|18.91|18.83|18.86|18.78|18.96|18.88|18.81|18.73|473
1734713100000|2024-12-20 16:45:00|18.88|18.8|18.96|18.88|19.01|18.93|18.86|18.78|130
1734713400000|2024-12-20 16:50:00|18.91|18.83|19.01|18.93|19.09|19.01|18.91|18.83|180
1734713700000|2024-12-20 16:55:00|18.99|18.91|18.87|18.79|19.01|18.93|18.82|18.74|193
1734714000000|2024-12-20 17:00:00|18.92|18.84|18.86|18.78|18.96|18.88|18.81|18.73|388
1734714300000|2024-12-20 17:05:00|18.81|18.73|18.77|18.69|18.87|18.79|18.72|18.64|110
1734714600000|2024-12-20 17:10:00|18.75|18.67|18.67|18.59|18.77|18.69|18.67|18.59|72
1734714900000|2024-12-20 17:15:00|18.7|18.62|18.67|18.59|18.72|18.64|18.62|18.54|83
1734715200000|2024-12-20 17:20:00|18.72|18.64|18.67|18.59|18.72|18.64|18.57|18.49|53
1734715500000|2024-12-20 17:25:00|18.7|18.62|18.62|18.54|18.72|18.64|18.62|18.54|51
1734715800000|2024-12-20 17:30:00|18.67|18.59|18.84|18.76|18.91|18.83|18.62|18.54|110
1734716100000|2024-12-20 17:35:00|18.82|18.74|18.7|18.62|18.91|18.83|18.67|18.59|100
1734716400000|2024-12-20 17:40:00|18.72|18.64|18.77|18.69|18.87|18.79|18.68|18.6|89
1734716700000|2024-12-20 17:45:00|18.8|18.72|18.77|18.69|18.82|18.74|18.75|18.67|37
1734717000000|2024-12-20 17:50:00|18.82|18.74|18.69|18.61|18.82|18.74|18.68|18.6|54
1734717300000|2024-12-20 17:55:00|18.71|18.63|18.78|18.7|18.83|18.75|18.71|18.63|52
1734717600000|2024-12-20 18:00:00|18.8|18.72|18.83|18.75|18.85|18.77|18.68|18.6|97
1734717900000|2024-12-20 18:05:00|18.87|18.79|18.85|18.77|18.87|18.79|18.78|18.7|62
1734718200000|2024-12-20 18:10:00|18.83|18.75|18.87|18.79|18.92|18.84|18.78|18.7|98
1734718500000|2024-12-20 18:15:00|18.92|18.84|18.99|18.91|19.07|18.99|18.92|18.84|39
1734718800000|2024-12-20 18:20:00|19.01|18.93|18.96|18.88|19.07|18.99|18.92|18.84|248
1734719100000|2024-12-20 18:25:00|18.94|18.86|19.02|18.94|19.06|18.98|18.92|18.84|13
1734719400000|2024-12-20 18:30:00|19.04|18.96|18.87|18.79|19.07|18.99|18.87|18.79|53
1734719700000|2024-12-20 18:35:00|18.82|18.74|18.87|18.79|18.92|18.84|18.82|18.74|28
1734720000000|2024-12-20 18:40:00|18.9|18.82|18.87|18.79|18.92|18.84|18.82|18.74|16
1734720300000|2024-12-20 18:45:00|18.9|18.82|18.97|18.89|19|18.92|18.87|18.79|20
1734720600000|2024-12-20 18:50:00|19.02|18.94|18.83|18.75|19.04|18.96|18.83|18.75|48
1734720900000|2024-12-20 18:55:00|18.78|18.7|18.97|18.89|19.07|18.99|18.78|18.7|46
1734721200000|2024-12-20 19:00:00|19|18.92|18.97|18.89|19.02|18.94|18.95|18.87|11
1734721500000|2024-12-20 19:05:00|18.95|18.87|18.88|18.8|19|18.92|18.88|18.8|49
1734721800000|2024-12-20 19:10:00|18.92|18.84|18.92|18.84|18.97|18.89|18.88|18.8|16
1734722100000|2024-12-20 19:15:00|18.9|18.82|18.78|18.7|18.93|18.85|18.78|18.7|56
1734722400000|2024-12-20 19:20:00|18.73|18.65|18.75|18.67|18.83|18.75|18.73|18.65|35
1734722700000|2024-12-20 19:25:00|18.76|18.68|18.68|18.6|18.83|18.75|18.68|18.6|14
1734723000000|2024-12-20 19:30:00|18.7|18.62|18.63|18.55|18.73|18.65|18.63|18.55|11
1734723300000|2024-12-20 19:35:00|18.58|18.5|18.68|18.6|18.68|18.6|18.54|18.46|106
1734723600000|2024-12-20 19:40:00|18.7|18.62|18.73|18.65|18.78|18.7|18.68|18.6|15
1734723900000|2024-12-20 19:45:00|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|12
1734724200000|2024-12-20 19:50:00|18.75|18.67|18.75|18.67|18.83|18.75|18.68|18.6|24
1734724500000|2024-12-20 19:55:00|18.73|18.65|18.73|18.65|18.83|18.75|18.68|18.6|19
1734724800000|2024-12-20 20:00:00|18.75|18.67|18.68|18.6|18.75|18.67|18.63|18.55|47
1734725100000|2024-12-20 20:05:00|18.66|18.58|18.58|18.5|18.66|18.58|18.54|18.46|107
1734725400000|2024-12-20 20:10:00|18.61|18.53|18.63|18.55|18.63|18.55|18.58|18.5|5
1734725700000|2024-12-20 20:15:00|18.61|18.53|18.68|18.6|18.68|18.6|18.58|18.5|33
1734726000000|2024-12-20 20:20:00|18.7|18.62|18.73|18.65|18.83|18.75|18.63|18.55|34
1734726300000|2024-12-20 20:25:00|18.75|18.67|18.73|18.65|18.78|18.7|18.68|18.6|15
1734726600000|2024-12-20 20:30:00|18.75|18.67|18.83|18.75|18.88|18.8|18.75|18.67|42
1734726900000|2024-12-20 20:35:00|18.8|18.72|18.73|18.65|18.8|18.72|18.68|18.6|29
1734727200000|2024-12-20 20:40:00|18.76|18.68|18.73|18.65|18.85|18.77|18.68|18.6|56
1734727500000|2024-12-20 20:45:00|18.71|18.63|18.69|18.61|18.73|18.65|18.5|18.42|318
1734727800000|2024-12-20 20:50:00|18.72|18.64|18.68|18.6|18.83|18.75|18.68|18.6|84
1734728100000|2024-12-20 20:55:00|18.71|18.63|18.68|18.38|18.73|18.65|18.6|18.36|63
1734912900000|2024-12-23 00:15:00|18.74|18.44|18.44|18.14|18.74|18.44|18.4|18.1|0
1734913200000|2024-12-23 00:20:00|18.45|18.15|18.68|18.38|18.96|18.66|18.44|18.15|36
1734913500000|2024-12-23 00:25:00|18.7|18.45|18.67|18.59|18.77|18.61|18.67|18.41|1
1734914400000|2024-12-23 00:40:00|18.71|18.46|18.74|18.49|18.74|18.49|18.71|18.46|1
1734914700000|2024-12-23 00:45:00|18.72|18.47|18.71|18.46|18.78|18.59|18.67|18.42|1
1734915000000|2024-12-23 00:50:00|18.73|18.48|18.71|18.46|18.73|18.48|18.71|18.46|0
1734915600000|2024-12-23 01:00:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1734915900000|2024-12-23 01:05:00|18.71|18.46|18.72|18.42|18.72|18.46|18.71|18.41|5
1734916200000|2024-12-23 01:10:00|18.71|18.41|18.69|18.39|18.71|18.41|18.67|18.37|1
1734916800000|2024-12-23 01:20:00|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|0
1734917100000|2024-12-23 01:25:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1734917700000|2024-12-23 01:35:00|18.67|18.37|18.67|18.37|18.69|18.39|18.67|18.37|0
1734918600000|2024-12-23 01:50:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734918900000|2024-12-23 01:55:00|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|0
1734919200000|2024-12-23 02:00:00||18.38||18.38||18.38||18.38|0
1734919500000|2024-12-23 02:05:00||18.33||18.38||18.38||18.33|0
1734920100000|2024-12-23 02:15:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734920400000|2024-12-23 02:20:00|18.68|18.38|18.7|18.4|18.7|18.4|18.68|18.38|0
1734921300000|2024-12-23 02:35:00|18.68|18.38|18.7|18.4|18.7|18.4|18.68|18.38|0
1734921900000|2024-12-23 02:45:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1734922200000|2024-12-23 02:50:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734923100000|2024-12-23 03:05:00|18.72|18.42|18.7|18.4|18.72|18.42|18.7|18.4|0
1734923700000|2024-12-23 03:15:00|18.72|18.42|18.72|18.42|18.72|18.46|18.71|18.42|0
1734924000000|2024-12-23 03:20:00|18.71|18.46|18.73|18.48|18.73|18.48|18.71|18.46|0
1734924300000|2024-12-23 03:25:00|18.75|18.5|18.75|18.5|18.75|18.5|18.73|18.48|0
1734924600000|2024-12-23 03:30:00|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1734924900000|2024-12-23 03:35:00|18.76|18.51|18.74|18.49|18.76|18.61|18.69|18.49|0
1734925200000|2024-12-23 03:40:00|18.7|18.44|18.73|18.43|18.73|18.49|18.7|18.43|0
1734928500000|2024-12-23 04:35:00|18.71|18.41|18.7|18.4|18.71|18.41|18.7|18.4|0
1734929400000|2024-12-23 04:50:00|18.68|18.38|18.7|18.4|18.7|18.4|18.68|18.38|0
1734929700000|2024-12-23 04:55:00|18.68|18.38|18.7|18.4|18.7|18.4|18.68|18.38|0
1734930000000|2024-12-23 05:00:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734930300000|2024-12-23 05:05:00|18.7|18.4|18.7|18.4|18.7|18.4|18.68|18.38|0
1734930600000|2024-12-23 05:10:00|18.68|18.38|18.7|18.4|18.7|18.4|18.68|18.38|0
1734931200000|2024-12-23 05:20:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1734931500000|2024-12-23 05:25:00|18.69|18.39|18.68|18.38|18.71|18.41|18.66|18.36|0
1734931800000|2024-12-23 05:30:00|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1734932400000|2024-12-23 05:40:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1734933000000|2024-12-23 05:50:00|18.63|18.33|18.65|18.35|18.65|18.35|18.63|18.33|0
1734933300000|2024-12-23 05:55:00|18.63|18.33|18.55|18.25|18.63|18.34|18.4|18.23|4
1734934200000|2024-12-23 06:10:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1734934500000|2024-12-23 06:15:00|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1734935700000|2024-12-23 06:35:00|18.43|18.35|18.37|18.29|18.43|18.35|18.37|18.29|1
1734936000000|2024-12-23 06:40:00|||||||||1
1734936300000|2024-12-23 06:45:00|18.38|18.3|18.37|18.29|18.38|18.3|18.35|18.27|1
1734936600000|2024-12-23 06:50:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734936900000|2024-12-23 06:55:00|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|0
1734937200000|2024-12-23 07:00:00|18.33|18.25|18.39|18.31|18.41|18.33|18.33|18.25|19
1734937500000|2024-12-23 07:05:00|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|1
1734937800000|2024-12-23 07:10:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1734938100000|2024-12-23 07:15:00|18.46|18.38|18.53|18.45|18.53|18.45|18.45|18.37|11
1734938400000|2024-12-23 07:20:00|18.51|18.43|18.53|18.45|18.53|18.45|18.49|18.41|21
1734938700000|2024-12-23 07:25:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|4
1734939000000|2024-12-23 07:30:00|18.58|18.5|18.58|18.5|18.62|18.54|18.57|18.49|90
1734939300000|2024-12-23 07:35:00|18.57|18.49|18.62|18.54|18.63|18.55|18.57|18.49|45
1734939600000|2024-12-23 07:40:00|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|43
1734939900000|2024-12-23 07:45:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|14
1734940200000|2024-12-23 07:50:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|13
1734940500000|2024-12-23 07:55:00|18.62|18.54|18.58|18.5|18.62|18.54|18.57|18.49|7
1734940800000|2024-12-23 08:00:00|18.62|18.54|18.6|18.52|18.65|18.57|18.51|18.43|177
1734941100000|2024-12-23 08:05:00|18.62|18.54|18.63|18.55|18.65|18.57|18.58|18.5|85
1734941400000|2024-12-23 08:10:00|18.61|18.53|18.57|18.49|18.63|18.55|18.53|18.45|74
1734941700000|2024-12-23 08:15:00|18.58|18.5|18.62|18.54|18.62|18.54|18.53|18.45|10
1734942000000|2024-12-23 08:20:00|18.63|18.55|18.62|18.54|18.67|18.59|18.58|18.5|120
1734942300000|2024-12-23 08:25:00|18.63|18.55|18.74|18.66|18.77|18.69|18.62|18.54|167
1734942600000|2024-12-23 08:30:00|18.72|18.64|18.69|18.61|18.77|18.69|18.67|18.59|101
1734942900000|2024-12-23 08:35:00|18.72|18.64|18.67|18.59|18.72|18.64|18.63|18.55|78
1734943200000|2024-12-23 08:40:00|18.63|18.55|18.58|18.5|18.67|18.59|18.58|18.5|67
1734943500000|2024-12-23 08:45:00|18.56|18.48|18.48|18.4|18.56|18.48|18.48|18.4|193
1734943800000|2024-12-23 08:50:00|18.49|18.41|18.48|18.4|18.49|18.41|18.43|18.35|24
1734944100000|2024-12-23 08:55:00|||||||||17
1734944400000|2024-12-23 09:00:00|18.52|18.44|18.43|18.35|18.52|18.44|18.43|18.35|104
1734944700000|2024-12-23 09:05:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|144
1734945000000|2024-12-23 09:10:00|18.48|18.4|18.48|18.4|18.52|18.44|18.48|18.4|82
1734945300000|2024-12-23 09:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|16
1734945600000|2024-12-23 09:20:00|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|44
1734945900000|2024-12-23 09:25:00|18.37|18.29|18.43|18.35|18.43|18.35|18.35|18.27|251
1734946200000|2024-12-23 09:30:00|18.39|18.31|18.39|18.31|18.43|18.35|18.39|18.31|406
1734946500000|2024-12-23 09:35:00|||||||||22
1734946800000|2024-12-23 09:40:00|18.35|18.27|18.3|18.22|18.35|18.27|18.29|18.21|257
1734947100000|2024-12-23 09:45:00|18.29|18.21|18.34|18.26|18.38|18.3|18.29|18.21|227
1734947400000|2024-12-23 09:50:00|18.38|18.3|18.39|18.31|18.39|18.31|18.36|18.28|19
1734947700000|2024-12-23 09:55:00|18.43|18.35|18.41|18.33|18.43|18.35|18.39|18.31|65
1734948000000|2024-12-23 10:00:00|18.39|18.31|18.39|18.31|18.43|18.35|18.38|18.3|45
1734948300000|2024-12-23 10:05:00|18.38|18.3|18.29|18.21|18.38|18.3|18.29|18.21|134
1734948600000|2024-12-23 10:10:00|||||||||5
1734948900000|2024-12-23 10:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|36
1734949200000|2024-12-23 10:20:00|18.32|18.24|18.35|18.27|18.35|18.27|18.3|18.22|31
1734949500000|2024-12-23 10:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.3|18.22|32
1734949800000|2024-12-23 10:30:00|18.35|18.27|18.35|18.27|18.37|18.29|18.34|18.26|53
1734950100000|2024-12-23 10:35:00|||||||||21
1734950400000|2024-12-23 10:40:00|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|77
1734950700000|2024-12-23 10:45:00|18.31|18.23|18.35|18.27|18.39|18.31|18.3|18.22|270
1734951000000|2024-12-23 10:50:00|18.39|18.31|18.39|18.31|18.39|18.31|18.35|18.27|51
1734951300000|2024-12-23 10:55:00|||||||||3
1734951600000|2024-12-23 11:00:00|||||||||20
1734951900000|2024-12-23 11:05:00|18.44|18.36|18.44|18.36|18.51|18.43|18.44|18.36|214
1734952200000|2024-12-23 11:10:00|18.43|18.35|18.39|18.31|18.44|18.36|18.39|18.31|35
1734952500000|2024-12-23 11:15:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|10
1734952800000|2024-12-23 11:20:00|18.41|18.33|18.43|18.35|18.43|18.35|18.39|18.31|37
1734953100000|2024-12-23 11:25:00|||||||||2
1734953400000|2024-12-23 11:30:00|||||||||35
1734953700000|2024-12-23 11:35:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|50
1734954000000|2024-12-23 11:40:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|9
1734954300000|2024-12-23 11:45:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|19
1734954600000|2024-12-23 11:50:00|18.41|18.33|18.43|18.35|18.43|18.35|18.39|18.31|7
1734954900000|2024-12-23 11:55:00|||||||||3
1734955200000|2024-12-23 12:00:00|18.38|18.3|18.39|18.31|18.43|18.35|18.38|18.3|14
1734955500000|2024-12-23 12:05:00|18.38|18.3|18.34|18.26|18.39|18.31|18.34|18.26|7
1734955800000|2024-12-23 12:10:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|8
1734956100000|2024-12-23 12:15:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|70
1734956400000|2024-12-23 12:20:00|18.21|18.13|18.11|18.03|18.21|18.13|18.02|17.94|672
1734956700000|2024-12-23 12:25:00|18.06|17.98|17.96|17.88|18.06|17.98|17.96|17.88|361
1734957000000|2024-12-23 12:30:00|17.95|17.87|17.86|17.78|17.95|17.87|17.82|17.74|641
1734957300000|2024-12-23 12:35:00|17.82|17.74|17.77|17.69|17.82|17.74|17.73|17.65|785
1734957600000|2024-12-23 12:40:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|134
1734957900000|2024-12-23 12:45:00|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|92
1734958200000|2024-12-23 12:50:00|17.96|17.88|18.03|17.95|18.06|17.98|17.96|17.88|222
1734958500000|2024-12-23 12:55:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|49
1734958800000|2024-12-23 13:00:00|18.05|17.97|18.05|17.97|18.05|17.97|18.01|17.93|27
1734959100000|2024-12-23 13:05:00|18.03|17.95|18.05|17.97|18.05|17.97|18.01|17.93|6
1734959400000|2024-12-23 13:10:00|18.03|17.95|18.05|17.97|18.05|17.97|18.01|17.93|14
1734959700000|2024-12-23 13:15:00|18.03|17.95|18.05|17.97|18.05|17.97|17.96|17.88|114
1734960000000|2024-12-23 13:20:00|18.03|17.95|18.01|17.93|18.05|17.97|18.01|17.93|92
1734960300000|2024-12-23 13:25:00|||||||||26
1734960600000|2024-12-23 13:30:00|18.02|17.94|18.11|18.03|18.11|18.03|18.02|17.94|20
1734960900000|2024-12-23 13:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|33
1734961200000|2024-12-23 13:40:00|18.2|18.12|18.25|18.17|18.3|18.22|18.2|18.12|97
1734961500000|2024-12-23 13:45:00|18.21|18.13|18.25|18.17|18.25|18.17|18.2|18.12|82
1734961800000|2024-12-23 13:50:00|18.24|18.16|18.21|18.13|18.25|18.17|18.2|18.12|157
1734962100000|2024-12-23 13:55:00|18.2|18.12|18.2|18.12|18.25|18.17|18.2|18.12|45
1734962400000|2024-12-23 14:00:00|18.19|18.11|18.11|18.03|18.19|18.11|18.07|17.99|116
1734962700000|2024-12-23 14:05:00|18.16|18.08|18.24|18.16|18.24|18.16|18.11|18.03|317
1734963000000|2024-12-23 14:10:00|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|143
1734963300000|2024-12-23 14:15:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|140
1734963600000|2024-12-23 14:20:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|205
1734963900000|2024-12-23 14:25:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|130
1734964200000|2024-12-23 14:30:00|18.08|18|18.07|17.99|18.11|18.03|18.01|17.93|465
1734964500000|2024-12-23 14:35:00|18.11|18.03|18.12|18.04|18.17|18.09|18.02|17.94|106
1734964800000|2024-12-23 14:40:00|18.07|17.99|18.12|18.04|18.12|18.04|18.03|17.95|89
1734965100000|2024-12-23 14:45:00|18.13|18.05|18.23|18.15|18.27|18.19|18.12|18.04|140
1734965400000|2024-12-23 14:50:00|18.27|18.19|18.18|18.1|18.27|18.19|18.13|18.05|139
1734965700000|2024-12-23 14:55:00|18.22|18.14|18.14|18.06|18.23|18.15|18.07|17.99|137
1734966000000|2024-12-23 15:00:00|18.12|18.04|18.21|18.13|18.26|18.18|18.08|18|218
1734966300000|2024-12-23 15:05:00|18.24|18.16|18.35|18.27|18.35|18.27|18.17|18.09|240
1734966600000|2024-12-23 15:10:00|18.33|18.25|18.25|18.17|18.36|18.28|18.25|18.17|154
1734966900000|2024-12-23 15:15:00|18.27|18.19|18.21|18.13|18.28|18.2|18.2|18.12|116
1734967200000|2024-12-23 15:20:00|18.23|18.15|18.26|18.18|18.26|18.18|18.16|18.08|183
1734967500000|2024-12-23 15:25:00|18.29|18.21|18.22|18.14|18.31|18.23|18.22|18.14|181
1734967800000|2024-12-23 15:30:00|18.26|18.18|18.21|18.13|18.26|18.18|18.17|18.09|252
1734968100000|2024-12-23 15:35:00|18.19|18.11|18.07|17.99|18.26|18.18|18.03|17.95|899
1734968400000|2024-12-23 15:40:00|18.12|18.04|18.22|18.14|18.22|18.14|18.08|18|274
1734968700000|2024-12-23 15:45:00|18.24|18.16|18.21|18.13|18.26|18.18|18.17|18.09|353
1734969000000|2024-12-23 15:50:00|18.22|18.14|18.08|18|18.22|18.14|18.03|17.95|413
1734969300000|2024-12-23 15:55:00|18.07|17.99|18.03|17.95|18.08|18|17.98|17.9|309
1734969600000|2024-12-23 16:00:00|18.01|17.93|17.89|17.81|18.03|17.95|17.85|17.77|640
1734969900000|2024-12-23 16:05:00|17.85|17.77|17.9|17.82|17.94|17.86|17.85|17.77|355
1734970200000|2024-12-23 16:10:00|17.94|17.86|17.94|17.86|17.99|17.91|17.9|17.82|463
1734970500000|2024-12-23 16:15:00|17.9|17.82|17.89|17.81|17.94|17.86|17.89|17.81|297
1734970800000|2024-12-23 16:20:00|17.93|17.85|17.9|17.82|17.94|17.86|17.9|17.82|324
1734971100000|2024-12-23 16:25:00|17.89|17.81|17.95|17.87|17.95|17.87|17.85|17.77|429
1734971400000|2024-12-23 16:30:00|17.9|17.82|17.86|17.78|17.95|17.87|17.86|17.78|256
1734971700000|2024-12-23 16:35:00|17.9|17.82|17.86|17.78|17.91|17.83|17.86|17.78|85
1734972000000|2024-12-23 16:40:00|17.88|17.8|17.9|17.82|17.9|17.82|17.8|17.72|274
1734972300000|2024-12-23 16:45:00|17.86|17.78|17.85|17.77|17.9|17.82|17.81|17.73|29
1734972600000|2024-12-23 16:50:00|17.83|17.75|17.81|17.73|17.86|17.78|17.8|17.72|51
1734972900000|2024-12-23 16:55:00|17.85|17.77|17.8|17.72|17.86|17.78|17.8|17.72|27
1734973200000|2024-12-23 17:00:00|17.85|17.77|17.81|17.73|17.85|17.77|17.8|17.72|78
1734973500000|2024-12-23 17:05:00|17.83|17.75|17.84|17.76|17.89|17.81|17.81|17.73|72
1734973800000|2024-12-23 17:10:00|17.82|17.74|17.89|17.81|17.89|17.81|17.79|17.71|16
1734974100000|2024-12-23 17:15:00|17.9|17.82|17.8|17.72|17.94|17.86|17.8|17.72|27
1734974400000|2024-12-23 17:20:00|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|3
1734974700000|2024-12-23 17:25:00|17.82|17.74|17.85|17.77|17.87|17.79|17.8|17.72|34
1734975000000|2024-12-23 17:30:00|17.87|17.79|17.76|17.68|17.89|17.81|17.75|17.67|101
1734975300000|2024-12-23 17:35:00|17.81|17.73|17.76|17.68|17.83|17.75|17.76|17.68|299
1734975600000|2024-12-23 17:40:00|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|25
1734975900000|2024-12-23 17:45:00|||||||||47
1734976200000|2024-12-23 17:50:00|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|70
1734976500000|2024-12-23 17:55:00|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|7
1734976800000|2024-12-23 18:00:00|17.81|17.73|17.78|17.7|17.85|17.77|17.78|17.7|21
1734977100000|2024-12-23 18:05:00|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|1
1734977400000|2024-12-23 18:10:00|17.75|17.67|17.7|17.62|17.75|17.67|17.66|17.58|114
1734977700000|2024-12-23 18:15:00|17.71|17.63|17.71|17.63|17.78|17.7|17.71|17.63|61
1734978000000|2024-12-23 18:20:00|17.73|17.65|17.78|17.7|17.8|17.72|17.73|17.65|15
1734978300000|2024-12-23 18:25:00|17.76|17.68|17.75|17.67|17.76|17.68|17.71|17.63|66
1734978600000|2024-12-23 18:30:00|17.73|17.65|17.7|17.62|17.75|17.67|17.7|17.62|1
1734978900000|2024-12-23 18:35:00|17.72|17.64|17.7|17.62|17.72|17.64|17.67|17.59|43
1734979200000|2024-12-23 18:40:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|1
1734979500000|2024-12-23 18:45:00|17.69|17.61|17.69|17.61|17.69|17.61|17.65|17.57|10
1734979800000|2024-12-23 18:50:00|||||||||16
1734980100000|2024-12-23 18:55:00|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|22
1734980400000|2024-12-23 19:00:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|12
1734981000000|2024-12-23 19:10:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|18
1734981300000|2024-12-23 19:15:00|||||||||15
1734981600000|2024-12-23 19:20:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|6
1734982200000|2024-12-23 19:30:00|17.6|17.52|17.63|17.55|17.64|17.56|17.59|17.51|100
1734982500000|2024-12-23 19:35:00|17.61|17.53|17.68|17.6|17.68|17.6|17.61|17.53|2
1734982800000|2024-12-23 19:40:00|17.66|17.58|17.64|17.56|17.68|17.6|17.63|17.55|0
1734983100000|2024-12-23 19:45:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|1
1734983400000|2024-12-23 19:50:00|17.62|17.54|17.67|17.59|17.69|17.61|17.62|17.54|14
1734983700000|2024-12-23 19:55:00|17.69|17.61|17.69|17.61|17.69|17.61|17.64|17.56|0
1734984000000|2024-12-23 20:00:00|17.74|17.66|17.74|17.66|17.74|17.66|17.69|17.61|36
1734984300000|2024-12-23 20:05:00|17.79|17.71|17.77|17.69|17.79|17.71|17.74|17.66|15
1734984600000|2024-12-23 20:10:00|17.75|17.67|17.7|17.62|17.79|17.71|17.69|17.61|0
1734984900000|2024-12-23 20:15:00|17.69|17.61|17.74|17.66|17.77|17.69|17.69|17.61|2
1734985200000|2024-12-23 20:20:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|0
1734985500000|2024-12-23 20:25:00|17.65|17.57|17.64|17.56|17.65|17.57|17.6|17.52|8
1734985800000|2024-12-23 20:30:00|17.62|17.54|17.62|17.54|17.64|17.56|17.6|17.52|7
1734986100000|2024-12-23 20:35:00|17.6|17.52|17.64|17.56|17.64|17.56|17.59|17.51|46
1734986400000|2024-12-23 20:40:00|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|12
1734986700000|2024-12-23 20:45:00|17.62|17.54|17.55|17.47|17.62|17.54|17.55|17.47|165
1734987000000|2024-12-23 20:50:00|17.53|17.45|17.55|17.47|17.58|17.5|17.53|17.45|53
1734987300000|2024-12-23 20:55:00|17.57|17.49|17.57|17.49|17.6|17.52|17.53|17.45|141
1735258500000|2024-12-27 00:15:00|17.54|17.29|17.43|17.18|17.54|17.29|17.26|17.09|13
1735258800000|2024-12-27 00:20:00|17.45|17.2|17.4|17.15|17.48|17.23|17.4|17.15|0
1735259100000|2024-12-27 00:25:00|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|1
1735259400000|2024-12-27 00:30:00|17.25|17.17|17.23|17.15|17.27|17.19|17.21|17.13|4
1735259700000|2024-12-27 00:35:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1735260000000|2024-12-27 00:40:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735260300000|2024-12-27 00:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735260600000|2024-12-27 00:50:00|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|0
1735260900000|2024-12-27 00:55:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735261200000|2024-12-27 01:00:00|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|0
1735261500000|2024-12-27 01:05:00|17.28|17.2|17.28|17.2|17.31|17.23|17.26|17.18|0
1735261800000|2024-12-27 01:10:00|17.26|17.18|17.28|17.2|17.28|17.2|17.24|17.16|0
1735262100000|2024-12-27 01:15:00|17.26|17.18|17.26|17.18|17.28|17.2|17.24|17.16|0
1735262400000|2024-12-27 01:20:00|17.28|17.2|17.28|17.2|17.28|17.2|17.26|17.18|0
1735262700000|2024-12-27 01:25:00|17.29|17.21|17.29|17.21|17.3|17.22|17.28|17.2|0
1735263000000|2024-12-27 01:30:00|17.27|17.19|17.28|17.2|17.28|17.2|17.26|17.18|0
1735263600000|2024-12-27 01:40:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735263900000|2024-12-27 01:45:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735264200000|2024-12-27 01:50:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735264800000|2024-12-27 02:00:00|17.3|17.22|17.28|17.2|17.3|17.22|17.24|17.16|0
1735265100000|2024-12-27 02:05:00|17.26|17.18|17.28|17.2|17.28|17.2|17.24|17.16|0
1735265400000|2024-12-27 02:10:00|17.26|17.18|17.28|17.2|17.28|17.2|17.24|17.16|0
1735265700000|2024-12-27 02:15:00|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|0
1735266000000|2024-12-27 02:20:00|17.28|17.2|17.23|17.15|17.29|17.21|17.23|17.15|0
1735266300000|2024-12-27 02:25:00|17.24|17.16|17.24|17.16|17.35|17.2|17.24|17.1|0
1735266600000|2024-12-27 02:30:00|17.35|17.1|17.35|17.1|17.35|17.2|17.24|17.1|0
1735266900000|2024-12-27 02:35:00|17.24|17.16|17.28|17.2|17.35|17.2|17.24|17.1|3
1735268400000|2024-12-27 03:00:00|17.29|17.21|17.24|17.16|17.29|17.21|17.24|17.16|0
1735270200000|2024-12-27 03:30:00|17.25|17.17|17.24|17.16|17.29|17.21|17.24|17.16|0
1735271400000|2024-12-27 03:50:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735271700000|2024-12-27 03:55:00|17.27|17.19|17.32|17.24|17.32|17.24|17.27|17.19|1
1735272300000|2024-12-27 04:05:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1735274400000|2024-12-27 04:40:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1735275900000|2024-12-27 05:05:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1735276500000|2024-12-27 05:15:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|1
1735276800000|2024-12-27 05:20:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1735277100000|2024-12-27 05:25:00|17.3|17.22|17.3|17.22|17.3|17.22|17.28|17.2|0
1735277400000|2024-12-27 05:30:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735277700000|2024-12-27 05:35:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1735278000000|2024-12-27 05:40:00|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|0
1735278300000|2024-12-27 05:45:00|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|0
1735278600000|2024-12-27 05:50:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735279200000|2024-12-27 06:00:00|17.34|17.26|17.34|17.26|17.34|17.26|17.33|17.25|0
1735279500000|2024-12-27 06:05:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|1
1735279800000|2024-12-27 06:10:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735280100000|2024-12-27 06:15:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735280400000|2024-12-27 06:20:00|17.37|17.29|17.38|17.3|17.39|17.31|17.35|17.27|0
1735280700000|2024-12-27 06:25:00|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|3
1735281000000|2024-12-27 06:30:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735281600000|2024-12-27 06:40:00|17.49|17.24|17.38|17.3|17.49|17.3|17.38|17.24|0
1735281900000|2024-12-27 06:45:00|17.39|17.31|17.44|17.36|17.44|17.36|17.39|17.31|0
1735282200000|2024-12-27 06:50:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735282500000|2024-12-27 06:55:00|17.47|17.39|17.47|17.39|17.47|17.39|17.45|17.37|5
1735282800000|2024-12-27 07:00:00|17.46|17.38|17.45|17.37|17.51|17.43|17.45|17.37|29
1735283100000|2024-12-27 07:05:00|17.47|17.39|17.47|17.39|17.5|17.42|17.45|17.37|9
1735283400000|2024-12-27 07:10:00|17.49|17.41|17.47|17.39|17.5|17.42|17.47|17.39|1
1735283700000|2024-12-27 07:15:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|14
1735284000000|2024-12-27 07:20:00|17.41|17.33|17.45|17.37|17.45|17.37|17.41|17.33|1
1735284300000|2024-12-27 07:25:00|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|12
1735284600000|2024-12-27 07:30:00|17.36|17.28|17.28|17.2|17.36|17.28|17.28|17.2|17
1735284900000|2024-12-27 07:35:00|||||||||1
1735285200000|2024-12-27 07:40:00|17.3|17.22|17.32|17.24|17.32|17.24|17.28|17.2|10
1735285800000|2024-12-27 07:50:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|7
1735286100000|2024-12-27 07:55:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|2
1735286400000|2024-12-27 08:00:00|17.3|17.22|17.33|17.25|17.37|17.29|17.18|17.1|162
1735286700000|2024-12-27 08:05:00|17.32|17.24|17.37|17.29|17.38|17.3|17.3|17.22|125
1735287000000|2024-12-27 08:10:00|17.38|17.3|17.38|17.3|17.42|17.34|17.37|17.29|94
1735287300000|2024-12-27 08:15:00|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|36
1735287600000|2024-12-27 08:20:00|17.38|17.3|17.28|17.2|17.4|17.32|17.28|17.2|145
1735287900000|2024-12-27 08:25:00|17.3|17.22|17.28|17.2|17.33|17.25|17.28|17.2|13
1735288200000|2024-12-27 08:30:00|17.3|17.22|17.37|17.29|17.38|17.3|17.28|17.2|49
1735288500000|2024-12-27 08:35:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|16
1735288800000|2024-12-27 08:40:00|17.43|17.35|17.37|17.29|17.43|17.35|17.37|17.29|12
1735289100000|2024-12-27 08:45:00|||||||||1
1735289400000|2024-12-27 08:50:00|||||||||2
1735289700000|2024-12-27 08:55:00|17.36|17.28|17.32|17.24|17.37|17.29|17.32|17.24|91
1735290000000|2024-12-27 09:00:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|106
1735290300000|2024-12-27 09:05:00|||||||||14
1735290900000|2024-12-27 09:15:00|||||||||18
1735291200000|2024-12-27 09:20:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|476
1735291500000|2024-12-27 09:25:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|100
1735291800000|2024-12-27 09:30:00|17.25|17.17|17.27|17.19|17.27|17.19|17.23|17.15|10
1735292100000|2024-12-27 09:35:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|17
1735292400000|2024-12-27 09:40:00|||||||||4
1735292700000|2024-12-27 09:45:00|||||||||6
1735293000000|2024-12-27 09:50:00|||||||||82
1735293300000|2024-12-27 09:55:00|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|93
1735293600000|2024-12-27 10:00:00|17.18|17.1|17.23|17.15|17.23|17.15|17.18|17.1|61
1735293900000|2024-12-27 10:05:00|||||||||13
1735294200000|2024-12-27 10:10:00|||||||||10
1735294500000|2024-12-27 10:15:00|||||||||5
1735294800000|2024-12-27 10:20:00|||||||||8
1735295100000|2024-12-27 10:25:00|||||||||9
1735295400000|2024-12-27 10:30:00|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|108
1735295700000|2024-12-27 10:35:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|118
1735296000000|2024-12-27 10:40:00|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|90
1735296300000|2024-12-27 10:45:00|||||||||2
1735296600000|2024-12-27 10:50:00|17.27|17.19|17.18|17.1|17.27|17.19|17.18|17.1|72
1735296900000|2024-12-27 10:55:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1735297200000|2024-12-27 11:00:00|17.23|17.15|17.25|17.17|17.28|17.2|17.23|17.15|138
1735297500000|2024-12-27 11:05:00|17.24|17.16|17.18|17.1|17.24|17.16|17.18|17.1|29
1735297800000|2024-12-27 11:10:00|||||||||3
1735298100000|2024-12-27 11:15:00|17.2|17.12|17.22|17.14|17.22|17.14|17.18|17.1|38
1735298400000|2024-12-27 11:20:00|17.23|17.15|17.18|17.1|17.23|17.15|17.18|17.1|32
1735298700000|2024-12-27 11:25:00|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|10
1735299000000|2024-12-27 11:30:00|17.19|17.11|17.19|17.11|17.22|17.14|17.19|17.11|7
1735299300000|2024-12-27 11:35:00|17.2|17.12|17.24|17.16|17.24|17.16|17.19|17.11|57
1735299600000|2024-12-27 11:40:00|17.23|17.15|17.23|17.15|17.24|17.16|17.22|17.14|2
1735299900000|2024-12-27 11:45:00|17.19|17.11|17.19|17.11|17.24|17.16|17.19|17.11|24
1735300200000|2024-12-27 11:50:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|41
1735300500000|2024-12-27 11:55:00|17.22|17.14|17.19|17.11|17.22|17.14|17.19|17.11|83
1735300800000|2024-12-27 12:00:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|25
1735301100000|2024-12-27 12:05:00|17.17|17.09|17.14|17.06|17.19|17.11|17.14|17.06|108
1735301400000|2024-12-27 12:10:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1735301700000|2024-12-27 12:15:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|5
1735302000000|2024-12-27 12:20:00|||||||||46
1735302300000|2024-12-27 12:25:00|||||||||32
1735302600000|2024-12-27 12:30:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|39
1735302900000|2024-12-27 12:35:00|||||||||25
1735303200000|2024-12-27 12:40:00|17.22|17.14|17.2|17.12|17.24|17.16|17.2|17.12|191
1735303500000|2024-12-27 12:45:00|||||||||5
1735304100000|2024-12-27 12:55:00|||||||||5
1735304400000|2024-12-27 13:00:00|||||||||134
1735304700000|2024-12-27 13:05:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|21
1735305000000|2024-12-27 13:10:00|||||||||2
1735305300000|2024-12-27 13:15:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|11
1735305600000|2024-12-27 13:20:00|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|4
1735305900000|2024-12-27 13:25:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|12
1735306200000|2024-12-27 13:30:00|||||||||2
1735306500000|2024-12-27 13:35:00|17.27|17.19|17.3|17.22|17.3|17.22|17.27|17.19|17
1735306800000|2024-12-27 13:40:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|7
1735307400000|2024-12-27 13:50:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|46
1735307700000|2024-12-27 13:55:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|49
1735308000000|2024-12-27 14:00:00|17.25|17.17|17.3|17.22|17.3|17.22|17.25|17.17|142
1735308300000|2024-12-27 14:05:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|48
1735308600000|2024-12-27 14:10:00|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|132
1735308900000|2024-12-27 14:15:00|||||||||7
1735309200000|2024-12-27 14:20:00|||||||||128
1735309500000|2024-12-27 14:25:00|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|31
1735309800000|2024-12-27 14:30:00|17.38|17.3|17.38|17.3|17.39|17.31|17.34|17.26|64
1735310100000|2024-12-27 14:35:00|17.37|17.29|17.37|17.29|17.39|17.31|17.32|17.24|94
1735310400000|2024-12-27 14:40:00|17.36|17.28|17.39|17.31|17.39|17.31|17.34|17.26|97
1735310700000|2024-12-27 14:45:00|17.42|17.34|17.37|17.29|17.42|17.34|17.33|17.25|66
1735311000000|2024-12-27 14:50:00|17.39|17.31|17.37|17.29|17.42|17.34|17.34|17.26|30
1735311300000|2024-12-27 14:55:00|17.42|17.34|17.42|17.34|17.42|17.34|17.37|17.29|107
1735311600000|2024-12-27 15:00:00|17.47|17.39|17.64|17.56|17.64|17.56|17.47|17.39|746
1735311900000|2024-12-27 15:05:00|17.59|17.51|17.64|17.56|17.69|17.61|17.59|17.51|294
1735312200000|2024-12-27 15:10:00|17.66|17.58|17.74|17.66|17.79|17.71|17.66|17.58|475
1735312500000|2024-12-27 15:15:00|17.79|17.71|17.88|17.8|17.91|17.83|17.74|17.66|246
1735312800000|2024-12-27 15:20:00|17.9|17.82|17.83|17.75|17.93|17.85|17.73|17.65|332
1735313100000|2024-12-27 15:25:00|17.85|17.77|17.89|17.81|17.93|17.85|17.83|17.75|104
1735313400000|2024-12-27 15:30:00|17.91|17.83|17.88|17.8|17.95|17.87|17.84|17.76|227
1735313700000|2024-12-27 15:35:00|17.89|17.81|17.84|17.76|17.93|17.85|17.84|17.76|223
1735314000000|2024-12-27 15:40:00|17.79|17.71|17.74|17.66|17.84|17.76|17.69|17.61|770
1735314300000|2024-12-27 15:45:00|17.78|17.7|17.66|17.58|17.79|17.71|17.66|17.58|271
1735314600000|2024-12-27 15:50:00|17.67|17.59|17.61|17.53|17.71|17.63|17.61|17.53|436
1735314900000|2024-12-27 15:55:00|17.62|17.54|17.49|17.41|17.62|17.54|17.46|17.38|708
1735315200000|2024-12-27 16:00:00|17.51|17.43|17.57|17.49|17.57|17.49|17.39|17.31|779
1735315500000|2024-12-27 16:05:00|17.56|17.48|17.52|17.44|17.57|17.49|17.47|17.39|262
1735315800000|2024-12-27 16:10:00|17.54|17.46|17.56|17.48|17.56|17.48|17.42|17.34|325
1735316100000|2024-12-27 16:15:00|17.51|17.43|17.56|17.48|17.56|17.48|17.47|17.39|217
1735316400000|2024-12-27 16:20:00|17.52|17.44|17.47|17.39|17.52|17.44|17.46|17.38|65
1735316700000|2024-12-27 16:25:00|17.45|17.37|17.29|17.21|17.47|17.39|17.29|17.21|679
1735317000000|2024-12-27 16:30:00|17.26|17.18|17.26|17.18|17.31|17.23|17.17|17.09|491
1735317300000|2024-12-27 16:35:00|17.24|17.16|17.31|17.23|17.31|17.23|17.22|17.14|29
1735317600000|2024-12-27 16:40:00|17.3|17.22|17.41|17.33|17.41|17.33|17.26|17.18|70
1735317900000|2024-12-27 16:45:00|17.39|17.31|17.39|17.31|17.44|17.36|17.34|17.26|130
1735318200000|2024-12-27 16:50:00|17.37|17.29|17.54|17.46|17.54|17.46|17.36|17.28|80
1735318500000|2024-12-27 16:55:00|17.52|17.44|17.47|17.39|17.54|17.46|17.41|17.33|22
1735318800000|2024-12-27 17:00:00|17.49|17.41|17.49|17.41|17.52|17.44|17.41|17.33|12
1735319100000|2024-12-27 17:05:00|17.5|17.42|17.61|17.53|17.73|17.65|17.49|17.41|78
1735319400000|2024-12-27 17:10:00|17.59|17.51|17.63|17.55|17.68|17.6|17.54|17.46|11
1735319700000|2024-12-27 17:15:00|17.61|17.53|17.68|17.6|17.73|17.65|17.61|17.53|10
1735320000000|2024-12-27 17:20:00|17.7|17.62|17.66|17.58|17.78|17.7|17.59|17.51|84
1735320300000|2024-12-27 17:25:00|17.68|17.6|17.55|17.47|17.68|17.6|17.52|17.44|55
1735320600000|2024-12-27 17:30:00|17.56|17.48|17.51|17.43|17.56|17.48|17.41|17.33|53
1735320900000|2024-12-27 17:35:00|17.52|17.44|17.64|17.56|17.69|17.61|17.51|17.43|8
1735321200000|2024-12-27 17:40:00|17.62|17.54|17.55|17.47|17.64|17.56|17.51|17.43|4
1735321500000|2024-12-27 17:45:00|17.56|17.48|17.64|17.56|17.69|17.61|17.52|17.44|11
1735321800000|2024-12-27 17:50:00|17.62|17.54|17.51|17.43|17.64|17.56|17.49|17.41|2
1735322100000|2024-12-27 17:55:00|17.52|17.44|17.46|17.38|17.54|17.46|17.45|17.37|0
1735322400000|2024-12-27 18:00:00|17.47|17.39|17.32|17.24|17.47|17.39|17.32|17.24|9
1735322700000|2024-12-27 18:05:00|17.34|17.26|17.41|17.33|17.46|17.38|17.32|17.24|5
1735323000000|2024-12-27 18:10:00|17.42|17.34|17.42|17.34|17.42|17.34|17.37|17.29|0
1735323300000|2024-12-27 18:15:00|17.41|17.33|17.41|17.33|17.42|17.34|17.37|17.29|9
1735323600000|2024-12-27 18:20:00|17.37|17.29|17.42|17.34|17.47|17.39|17.37|17.29|3
1735323900000|2024-12-27 18:25:00|17.41|17.33|17.51|17.43|17.51|17.43|17.41|17.33|4
1735324200000|2024-12-27 18:30:00|17.49|17.41|17.37|17.29|17.49|17.41|17.37|17.29|21
1735324500000|2024-12-27 18:35:00|17.39|17.31|17.32|17.24|17.42|17.34|17.32|17.24|7
1735324800000|2024-12-27 18:40:00|17.31|17.23|17.32|17.24|17.37|17.29|17.25|17.17|77
1735325100000|2024-12-27 18:45:00|17.36|17.28|17.41|17.33|17.44|17.36|17.32|17.24|67
1735325400000|2024-12-27 18:50:00|17.39|17.31|17.29|17.21|17.41|17.33|17.27|17.19|75
1735325700000|2024-12-27 18:55:00|17.27|17.19|17.27|17.19|17.27|17.19|17.22|17.14|33
1735326000000|2024-12-27 19:00:00|17.29|17.21|17.31|17.23|17.31|17.23|17.27|17.19|5
1735326300000|2024-12-27 19:05:00|17.29|17.21|17.29|17.21|17.31|17.23|17.22|17.14|34
1735326600000|2024-12-27 19:10:00|17.27|17.19|17.31|17.23|17.31|17.23|17.24|17.16|1
1735326900000|2024-12-27 19:15:00|17.33|17.25|17.22|17.14|17.33|17.25|17.21|17.13|17
1735327200000|2024-12-27 19:20:00|17.21|17.13|17.31|17.23|17.31|17.23|17.21|17.13|1
1735327500000|2024-12-27 19:25:00|17.36|17.28|17.31|17.23|17.36|17.28|17.31|17.23|14
1735327800000|2024-12-27 19:30:00|17.29|17.21|17.22|17.14|17.29|17.21|17.21|17.13|22
1735328100000|2024-12-27 19:35:00|17.21|17.13|17.24|17.16|17.26|17.18|17.19|17.11|3
1735328400000|2024-12-27 19:40:00|17.22|17.14|17.21|17.13|17.22|17.14|17.17|17.09|6
1735328700000|2024-12-27 19:45:00|17.19|17.11|17.21|17.13|17.22|17.14|17.19|17.11|4
1735329300000|2024-12-27 19:55:00|17.19|17.11|17.19|17.11|17.21|17.13|17.16|17.08|27
1735329600000|2024-12-27 20:00:00|17.21|17.13|17.26|17.18|17.31|17.23|17.21|17.13|23
1735329900000|2024-12-27 20:05:00|17.28|17.2|17.26|17.18|17.36|17.28|17.23|17.15|24
1735330200000|2024-12-27 20:10:00|17.27|17.19|17.32|17.24|17.36|17.28|17.26|17.18|24
1735330500000|2024-12-27 20:15:00|17.31|17.23|17.31|17.23|17.31|17.23|17.26|17.18|7
1735330800000|2024-12-27 20:20:00|17.33|17.25|17.31|17.23|17.37|17.29|17.31|17.23|38
1735331100000|2024-12-27 20:25:00|17.33|17.25|17.32|17.24|17.36|17.28|17.31|17.23|11
1735331400000|2024-12-27 20:30:00|17.34|17.26|17.37|17.29|17.41|17.33|17.34|17.26|4
1735331700000|2024-12-27 20:35:00|17.39|17.31|17.41|17.33|17.41|17.33|17.37|17.29|0
1735332000000|2024-12-27 20:40:00|17.39|17.31|17.46|17.38|17.49|17.41|17.39|17.31|13
1735332300000|2024-12-27 20:45:00|17.44|17.36|17.28|17.2|17.44|17.36|17.28|17.2|156
1735332600000|2024-12-27 20:50:00|17.27|17.19|17.36|17.28|17.36|17.28|17.19|17.11|72
1735332900000|2024-12-27 20:55:00|17.34|17.26|17.3|17.22|17.39|17.31|17.21|17.13|148
1735517700000|2024-12-30 00:15:00|17.96|17.66|17.96|17.66|17.96|17.66|17.96|17.66|0
1735518000000|2024-12-30 00:20:00|17.97|17.67|17.96|17.66|17.97|17.67|17.96|17.66|0
1735518300000|2024-12-30 00:25:00|18.04|17.74|18.11|17.81|18.11|17.81|18.04|17.74|0
1735519500000|2024-12-30 00:45:00|17.71|17.41|17.85|17.55|17.91|17.61|17.71|17.41|1
1735521300000|2024-12-30 01:15:00|17.87|17.57|17.89|17.81|18|17.81|17.85|17.55|0
1735521600000|2024-12-30 01:20:00|17.96|17.66|17.45|17.37|17.96|17.68|17.45|17.33|4
1735522800000|2024-12-30 01:40:00||17.2||17.2||17.2||17.2|2
1735524600000|2024-12-30 02:10:00|17.39|17.31|17.39|17.31|17.48|17.38|17.39|17.2|0
1735524900000|2024-12-30 02:15:00|17.41|17.33|17.42|17.34|17.45|17.34|17.41|17.2|4
1735525500000|2024-12-30 02:25:00|17.43|17.35|17.53|17.28|17.53|17.35|17.43|17.28|0
1735525800000|2024-12-30 02:30:00|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1735528200000|2024-12-30 03:10:00|17.72|17.42|17.66|17.36|17.72|17.42|17.66|17.36|0
1735528500000|2024-12-30 03:15:00|17.63|17.33|17.38|17.3|17.63|17.33|17.38|17.22|0
1735528800000|2024-12-30 03:20:00|17.41|17.33|17.8|17.5|17.8|17.5|17.41|17.33|1
1735531500000|2024-12-30 04:05:00|17.77|17.47|17.5|17.2|17.77|17.47|17.5|17.2|0
1735531800000|2024-12-30 04:10:00|17.44|17.19|17.45|17.15|17.45|17.19|17.22|17.07|1
1735532100000|2024-12-30 04:15:00|||||||||1
1735533900000|2024-12-30 04:45:00|||||||||6
1735536000000|2024-12-30 05:20:00|17.44|17.14|17.44|17.14|17.44|17.14|17.44|17.14|0
1735536900000|2024-12-30 05:35:00|17.75|17.19|17.71|17.41|17.75|17.45|17.71|17.19|0
1735537200000|2024-12-30 05:40:00|17.73|17.43|17.71|17.41|17.74|17.44|17.71|17.41|0
1735540200000|2024-12-30 06:30:00|17.7|17.4|17.55|17.25|17.7|17.4|17.5|17.2|0
1735540500000|2024-12-30 06:35:00|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1735540800000|2024-12-30 06:40:00|17.41|17.16|17.28|17.2|17.41|17.21|17.27|17.09|0
1735541100000|2024-12-30 06:45:00|17.55|17.25|17.59|17.29|17.59|17.33|17.47|17.22|1
1735541400000|2024-12-30 06:50:00|17.56|17.31|17.46|17.38|17.56|17.38|17.46|17.31|0
1735541700000|2024-12-30 06:55:00|17.45|17.37|17.41|17.33|17.46|17.38|17.41|17.33|3
1735542000000|2024-12-30 07:00:00|17.42|17.34|17.47|17.39|17.47|17.39|17.4|17.32|9
1735542300000|2024-12-30 07:05:00|17.5|17.42|17.49|17.41|17.5|17.42|17.47|17.39|0
1735542600000|2024-12-30 07:10:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1735542900000|2024-12-30 07:15:00|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|26
1735543500000|2024-12-30 07:25:00|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1735543800000|2024-12-30 07:30:00|17.54|17.46|17.46|17.38|17.54|17.46|17.46|17.38|61
1735544100000|2024-12-30 07:35:00|17.44|17.36|17.42|17.34|17.44|17.36|17.41|17.33|35
1735544400000|2024-12-30 07:40:00|17.41|17.33|17.42|17.34|17.42|17.34|17.38|17.3|31
1735544700000|2024-12-30 07:45:00|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|3
1735545000000|2024-12-30 07:50:00|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|36
1735545300000|2024-12-30 07:55:00|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|25
1735545600000|2024-12-30 08:00:00|17.43|17.35|17.54|17.46|17.55|17.47|17.42|17.34|257
1735545900000|2024-12-30 08:05:00|17.5|17.42|17.5|17.42|17.5|17.42|17.42|17.34|31
1735546200000|2024-12-30 08:10:00|17.49|17.41|17.49|17.41|17.5|17.42|17.45|17.37|92
1735546500000|2024-12-30 08:15:00|17.48|17.4|17.48|17.4|17.49|17.41|17.45|17.37|30
1735546800000|2024-12-30 08:20:00|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|20
1735547400000|2024-12-30 08:30:00|17.46|17.38|17.43|17.35|17.48|17.4|17.43|17.35|31
1735547700000|2024-12-30 08:35:00|17.45|17.37|17.45|17.37|17.46|17.38|17.43|17.35|0
1735548000000|2024-12-30 08:40:00|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|52
1735548300000|2024-12-30 08:45:00|||||||||25
1735548600000|2024-12-30 08:50:00|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|2
1735548900000|2024-12-30 08:55:00|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|3
1735549500000|2024-12-30 09:05:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735549800000|2024-12-30 09:10:00|17.45|17.37|17.5|17.42|17.51|17.43|17.45|17.37|51
1735550100000|2024-12-30 09:15:00|17.51|17.43|17.55|17.47|17.55|17.47|17.5|17.42|5
1735550400000|2024-12-30 09:20:00|17.53|17.45|17.5|17.42|17.55|17.47|17.5|17.42|93
1735550700000|2024-12-30 09:25:00|||||||||26
1735551000000|2024-12-30 09:30:00|17.53|17.45|17.53|17.45|17.53|17.45|17.5|17.42|11
1735551300000|2024-12-30 09:35:00|17.51|17.43|17.51|17.43|17.53|17.45|17.5|17.42|14
1735551600000|2024-12-30 09:40:00|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|4
1735551900000|2024-12-30 09:45:00|17.5|17.42|17.56|17.48|17.57|17.49|17.5|17.42|156
1735552200000|2024-12-30 09:50:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|1
1735552500000|2024-12-30 09:55:00|||||||||2
1735552800000|2024-12-30 10:00:00|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|3
1735553100000|2024-12-30 10:05:00|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|30
1735553700000|2024-12-30 10:15:00|||||||||13
1735554000000|2024-12-30 10:20:00|||||||||1
1735554300000|2024-12-30 10:25:00|17.49|17.41|17.53|17.45|17.53|17.45|17.48|17.4|57
1735554600000|2024-12-30 10:30:00|17.51|17.43|17.51|17.43|17.52|17.44|17.5|17.42|1
1735554900000|2024-12-30 10:35:00|17.5|17.42|17.48|17.4|17.51|17.43|17.48|17.4|4
1735555200000|2024-12-30 10:40:00|||||||||102
1735555500000|2024-12-30 10:45:00|||||||||2
1735555800000|2024-12-30 10:50:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|33
1735556100000|2024-12-30 10:55:00|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|70
1735556400000|2024-12-30 11:00:00|||||||||2
1735556700000|2024-12-30 11:05:00|17.5|17.42|17.51|17.43|17.51|17.43|17.48|17.4|43
1735557300000|2024-12-30 11:15:00|||||||||2
1735557600000|2024-12-30 11:20:00|17.5|17.42|17.51|17.43|17.51|17.43|17.48|17.4|32
1735557900000|2024-12-30 11:25:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|15
1735558200000|2024-12-30 11:30:00|||||||||23
1735558500000|2024-12-30 11:35:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|44
1735558800000|2024-12-30 11:40:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|43
1735559100000|2024-12-30 11:45:00|||||||||1
1735559400000|2024-12-30 11:50:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|21
1735559700000|2024-12-30 11:55:00|17.51|17.43|17.51|17.43|17.51|17.43|17.48|17.4|23
1735560000000|2024-12-30 12:00:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|22
1735560300000|2024-12-30 12:05:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|41
1735560600000|2024-12-30 12:10:00|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|64
1735561200000|2024-12-30 12:20:00|||||||||2
1735561500000|2024-12-30 12:25:00|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|129
1735561800000|2024-12-30 12:30:00|17.56|17.48|17.51|17.43|17.56|17.48|17.51|17.43|93
1735562100000|2024-12-30 12:35:00|17.56|17.48|17.59|17.51|17.61|17.53|17.55|17.47|151
1735562400000|2024-12-30 12:40:00|17.6|17.52|17.65|17.57|17.74|17.66|17.59|17.51|199
1735562700000|2024-12-30 12:45:00|17.66|17.58|17.74|17.66|17.79|17.71|17.59|17.51|188
1735563000000|2024-12-30 12:50:00|17.7|17.62|17.69|17.61|17.7|17.62|17.66|17.58|67
1735563300000|2024-12-30 12:55:00|17.71|17.63|17.69|17.61|17.72|17.64|17.65|17.57|31
1735563600000|2024-12-30 13:00:00|17.73|17.65|17.69|17.61|17.73|17.65|17.64|17.56|29
1735563900000|2024-12-30 13:05:00|17.73|17.65|17.69|17.61|17.73|17.65|17.65|17.57|23
1735564200000|2024-12-30 13:10:00|17.73|17.65|17.74|17.66|17.76|17.68|17.69|17.61|49
1735564500000|2024-12-30 13:15:00|17.76|17.68|17.73|17.65|17.78|17.7|17.71|17.63|9
1735564800000|2024-12-30 13:20:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|25
1735565100000|2024-12-30 13:25:00|17.74|17.66|17.76|17.68|17.76|17.68|17.73|17.65|36
1735565400000|2024-12-30 13:30:00|17.74|17.66|17.78|17.7|17.78|17.7|17.73|17.65|54
1735565700000|2024-12-30 13:35:00|17.82|17.74|17.83|17.75|17.84|17.76|17.81|17.73|51
1735566000000|2024-12-30 13:40:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|6
1735566300000|2024-12-30 13:45:00|17.83|17.75|17.8|17.72|17.85|17.77|17.8|17.72|55
1735566600000|2024-12-30 13:50:00|17.81|17.73|17.85|17.77|17.85|17.77|17.8|17.72|6
1735566900000|2024-12-30 13:55:00|17.86|17.78|17.85|17.77|17.88|17.8|17.85|17.77|12
1735567200000|2024-12-30 14:00:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|30
1735567500000|2024-12-30 14:05:00|17.8|17.72|17.8|17.72|17.81|17.73|17.76|17.68|93
1735567800000|2024-12-30 14:10:00|17.78|17.7|17.8|17.72|17.8|17.72|17.77|17.69|50
1735568100000|2024-12-30 14:15:00|17.81|17.73|17.83|17.75|17.85|17.77|17.8|17.72|139
1735568400000|2024-12-30 14:20:00|17.81|17.73|17.85|17.77|17.85|17.77|17.8|17.72|42
1735568700000|2024-12-30 14:25:00|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|2
1735569000000|2024-12-30 14:30:00|17.81|17.73|17.98|17.9|18.01|17.93|17.8|17.72|527
1735569300000|2024-12-30 14:35:00|17.93|17.85|17.91|17.83|17.96|17.88|17.85|17.77|230
1735569600000|2024-12-30 14:40:00|17.9|17.82|17.98|17.9|18.03|17.95|17.89|17.81|250
1735569900000|2024-12-30 14:45:00|18.01|17.93|18.03|17.95|18.08|18|17.98|17.9|188
1735570200000|2024-12-30 14:50:00|18.04|17.96|18.03|17.95|18.08|18|17.93|17.85|73
1735570500000|2024-12-30 14:55:00|18|17.92|18.08|18|18.08|18|17.99|17.91|41
1735570800000|2024-12-30 15:00:00|18.09|18.01|18.16|18.08|18.16|18.08|18.03|17.95|396
1735571100000|2024-12-30 15:05:00|18.14|18.06|18.11|18.03|18.16|18.08|18.05|17.97|112
1735571400000|2024-12-30 15:10:00|18.12|18.04|17.96|17.88|18.14|18.06|17.93|17.85|229
1735571700000|2024-12-30 15:15:00|17.99|17.91|17.99|17.91|18.08|18|17.98|17.9|120
1735572000000|2024-12-30 15:20:00|17.98|17.9|18.11|18.03|18.11|18.03|17.96|17.88|120
1735572300000|2024-12-30 15:25:00|18.09|18.01|18.11|18.03|18.12|18.04|18.06|17.98|209
1735572600000|2024-12-30 15:30:00|18.12|18.04|18.06|17.98|18.12|18.04|18.01|17.93|46
1735572900000|2024-12-30 15:35:00|18.07|17.99|17.98|17.9|18.11|18.03|17.98|17.9|51
1735573200000|2024-12-30 15:40:00|18.01|17.93|17.96|17.88|18.03|17.95|17.93|17.85|47
1735573500000|2024-12-30 15:45:00|17.97|17.89|18.01|17.93|18.06|17.98|17.88|17.8|136
1735573800000|2024-12-30 15:50:00|17.99|17.91|17.98|17.9|18.06|17.98|17.95|17.87|98
1735574100000|2024-12-30 15:55:00|17.95|17.87|17.9|17.82|17.95|17.87|17.88|17.8|168
1735574400000|2024-12-30 16:00:00|17.91|17.83|17.87|17.79|17.95|17.87|17.87|17.79|155
1735574700000|2024-12-30 16:05:00|17.85|17.77|17.72|17.64|17.87|17.79|17.72|17.64|160
1735575000000|2024-12-30 16:10:00|17.69|17.61|17.74|17.66|17.77|17.69|17.69|17.61|193
1735575300000|2024-12-30 16:15:00|17.71|17.63|17.64|17.56|17.74|17.66|17.64|17.56|91
1735575600000|2024-12-30 16:20:00|17.67|17.59|17.71|17.63|17.74|17.66|17.64|17.56|106
1735575900000|2024-12-30 16:25:00|17.74|17.66|17.64|17.56|17.76|17.68|17.63|17.55|555
1735576200000|2024-12-30 16:30:00|17.66|17.58|17.56|17.48|17.66|17.58|17.53|17.45|244
1735576500000|2024-12-30 16:35:00|17.54|17.46|17.53|17.45|17.56|17.48|17.46|17.38|12
1735576800000|2024-12-30 16:40:00|17.52|17.44|17.43|17.35|17.53|17.45|17.43|17.35|46
1735577100000|2024-12-30 16:45:00|17.48|17.4|17.49|17.41|17.53|17.45|17.43|17.35|45
1735577400000|2024-12-30 16:50:00|17.51|17.43|17.42|17.34|17.51|17.43|17.41|17.33|12
1735577700000|2024-12-30 16:55:00|17.43|17.35|17.37|17.29|17.43|17.35|17.33|17.25|23
1735578000000|2024-12-30 17:00:00|17.36|17.28|17.36|17.28|17.36|17.28|17.23|17.15|60
1735578300000|2024-12-30 17:05:00|17.34|17.26|17.39|17.31|17.46|17.38|17.34|17.26|26
1735578600000|2024-12-30 17:10:00|17.38|17.3|17.44|17.36|17.46|17.38|17.32|17.24|84
1735578900000|2024-12-30 17:15:00|17.43|17.35|17.36|17.28|17.43|17.35|17.36|17.28|30
1735579200000|2024-12-30 17:20:00|17.33|17.25|17.39|17.31|17.39|17.31|17.31|17.23|65
1735579500000|2024-12-30 17:25:00|17.37|17.29|17.42|17.34|17.44|17.36|17.36|17.28|6
1735579800000|2024-12-30 17:30:00|17.41|17.33|17.36|17.28|17.41|17.33|17.31|17.23|8
1735580100000|2024-12-30 17:35:00|17.41|17.33|17.36|17.28|17.41|17.33|17.34|17.26|14
1735580400000|2024-12-30 17:40:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|18
1735580700000|2024-12-30 17:45:00|17.38|17.3|17.38|17.3|17.39|17.31|17.37|17.29|3
1735581000000|2024-12-30 17:50:00|17.39|17.31|17.52|17.44|17.53|17.45|17.37|17.29|6
1735581300000|2024-12-30 17:55:00|17.53|17.45|17.43|17.35|17.56|17.48|17.42|17.34|19
1735581600000|2024-12-30 18:00:00|17.44|17.36|17.51|17.43|17.51|17.43|17.43|17.35|0
1735581900000|2024-12-30 18:05:00|17.49|17.41|17.48|17.4|17.52|17.44|17.43|17.35|3
1735582200000|2024-12-30 18:10:00|17.47|17.39|17.41|17.33|17.49|17.41|17.39|17.31|6
1735582500000|2024-12-30 18:15:00|17.39|17.31|17.44|17.36|17.48|17.4|17.38|17.3|15
1735582800000|2024-12-30 18:20:00|17.45|17.37|17.48|17.4|17.48|17.4|17.43|17.35|1
1735583100000|2024-12-30 18:25:00|17.49|17.41|17.48|17.4|17.53|17.45|17.43|17.35|52
1735583400000|2024-12-30 18:30:00|17.49|17.41|17.39|17.31|17.49|17.41|17.38|17.3|0
1735583700000|2024-12-30 18:35:00|17.4|17.32|17.43|17.35|17.48|17.4|17.39|17.31|2
1735584000000|2024-12-30 18:40:00|17.41|17.33|17.43|17.35|17.45|17.37|17.39|17.31|4
1735584300000|2024-12-30 18:45:00|17.41|17.33|17.44|17.36|17.44|17.36|17.4|17.32|2
1735584600000|2024-12-30 18:50:00|17.43|17.35|17.43|17.35|17.48|17.4|17.43|17.35|0
1735584900000|2024-12-30 18:55:00|17.4|17.32|17.41|17.33|17.43|17.35|17.38|17.3|8
1735585200000|2024-12-30 19:00:00|17.39|17.31|17.38|17.3|17.4|17.32|17.36|17.28|3
1735585500000|2024-12-30 19:05:00|17.39|17.31|17.39|17.31|17.45|17.37|17.38|17.3|4
1735585800000|2024-12-30 19:10:00|17.38|17.3|17.39|17.31|17.48|17.4|17.38|17.3|10
1735586100000|2024-12-30 19:15:00|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|0
1735586400000|2024-12-30 19:20:00|17.44|17.36|17.43|17.35|17.48|17.4|17.43|17.35|0
1735586700000|2024-12-30 19:25:00|17.41|17.33|17.38|17.3|17.43|17.35|17.38|17.3|0
1735587000000|2024-12-30 19:30:00|17.35|17.27|17.43|17.35|17.43|17.35|17.35|17.27|6
1735587300000|2024-12-30 19:35:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1735587600000|2024-12-30 19:40:00|17.42|17.34|17.43|17.35|17.43|17.35|17.41|17.33|3
1735587900000|2024-12-30 19:45:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1735588200000|2024-12-30 19:50:00|17.42|17.34|17.43|17.35|17.43|17.35|17.39|17.31|5
1735588500000|2024-12-30 19:55:00|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|24
1735588800000|2024-12-30 20:00:00|||||||||3
1735589100000|2024-12-30 20:05:00|17.41|17.33|17.38|17.3|17.43|17.35|17.38|17.3|13
1735589400000|2024-12-30 20:10:00|17.41|17.33|17.38|17.3|17.43|17.35|17.37|17.29|0
1735589700000|2024-12-30 20:15:00|17.39|17.31|17.38|17.3|17.41|17.33|17.38|17.3|1
1735590300000|2024-12-30 20:25:00|17.43|17.35|17.54|17.46|17.54|17.46|17.43|17.35|16
1735590600000|2024-12-30 20:30:00|17.53|17.45|17.55|17.47|17.58|17.5|17.49|17.41|2
1735590900000|2024-12-30 20:35:00|17.54|17.46|17.5|17.42|17.57|17.49|17.5|17.42|11
1735591200000|2024-12-30 20:40:00|17.49|17.41|17.5|17.42|17.54|17.46|17.45|17.37|12
1735591500000|2024-12-30 20:45:00|17.48|17.4|17.39|17.31|17.5|17.42|17.31|17.23|201
1735591800000|2024-12-30 20:50:00|17.4|17.32|17.53|17.45|17.53|17.45|17.37|17.29|48
1735592100000|2024-12-30 20:55:00|17.5|17.42|17.69|17.61|17.71|17.63|17.47|17.39|28
1735776900000|2025-01-02 00:15:00|17.86|17.62|18.32|18.02|18.42|18.31|17.78|17.62|91
1735777200000|2025-01-02 00:20:00|18.31|18.01|18.25|18|18.32|18.07|18.25|18|1
1735777500000|2025-01-02 00:25:00|18.23|17.98|18.27|18.02|18.27|18.09|18.15|17.97|0
1735777800000|2025-01-02 00:30:00|18.26|18.01|18.2|17.95|18.26|18.03|18.05|17.95|30
1735778100000|2025-01-02 00:35:00|18.25|18|18.12|17.87|18.25|18|18.12|17.87|0
1735778400000|2025-01-02 00:40:00|18.11|17.81|17.95|17.7|18.11|17.81|17.95|17.68|0
1735778700000|2025-01-02 00:45:00|17.93|17.68|17.93|17.68|17.97|17.7|17.9|17.65|0
1735779000000|2025-01-02 00:50:00|17.97|17.67|17.94|17.69|17.97|17.7|17.93|17.67|1
1735779600000|2025-01-02 01:00:00|17.93|17.68|17.88|17.63|17.93|17.68|17.82|17.57|1
1735779900000|2025-01-02 01:05:00|17.89|17.59|17.88|17.63|17.89|17.63|17.87|17.58|4
1735780200000|2025-01-02 01:10:00|17.89|17.59|17.81|17.56|17.89|17.59|17.81|17.56|0
1735780500000|2025-01-02 01:15:00|17.7|17.62|17.68|17.6|17.82|17.62|17.67|17.57|1
1735780800000|2025-01-02 01:20:00|17.67|17.59|17.57|17.49|17.68|17.6|17.57|17.49|11
1735781100000|2025-01-02 01:25:00|17.56|17.48|17.71|17.46|17.71|17.53|17.55|17.46|1
1735781400000|2025-01-02 01:30:00|17.61|17.53|17.71|17.46|17.72|17.58|17.61|17.44|0
1735781700000|2025-01-02 01:35:00|17.72|17.47|17.67|17.42|17.72|17.53|17.61|17.39|0
1735782000000|2025-01-02 01:40:00|17.64|17.39|17.69|17.44|17.69|17.44|17.64|17.38|0
1735782300000|2025-01-02 01:45:00|17.73|17.48|17.69|17.44|17.74|17.48|17.69|17.43|0
1735782600000|2025-01-02 01:50:00|17.67|17.42|17.5|17.42|17.67|17.43|17.5|17.39|0
1735782900000|2025-01-02 01:55:00|17.52|17.44|17.72|17.42|17.72|17.44|17.5|17.42|1
1735783500000|2025-01-02 02:05:00|17.68|17.43|17.72|17.42|17.72|17.43|17.68|17.42|0
1735783800000|2025-01-02 02:10:00|17.68|17.43|17.72|17.42|17.72|17.43|17.68|17.42|0
1735784100000|2025-01-02 02:15:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1735784400000|2025-01-02 02:20:00|17.67|17.42|17.72|17.42|17.72|17.43|17.67|17.38|0
1735784700000|2025-01-02 02:25:00|17.67|17.41|17.55|17.47|17.67|17.47|17.55|17.37|0
1735785000000|2025-01-02 02:30:00|17.56|17.48|17.54|17.46|17.57|17.49|17.54|17.46|0
1735785300000|2025-01-02 02:35:00|17.55|17.47|17.72|17.47|17.72|17.48|17.54|17.46|1
1735787100000|2025-01-02 03:05:00|17.7|17.45|17.55|17.47|17.7|17.48|17.55|17.4|0
1735787400000|2025-01-02 03:10:00|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|0
1735787700000|2025-01-02 03:15:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1735788000000|2025-01-02 03:20:00|17.54|17.46|17.61|17.36|17.61|17.46|17.54|17.36|0
1735788300000|2025-01-02 03:25:00|17.5|17.42|17.51|17.43|17.51|17.43|17.49|17.41|1
1735788600000|2025-01-02 03:30:00|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1735788900000|2025-01-02 03:35:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1735789200000|2025-01-02 03:40:00|17.52|17.44|17.54|17.46|17.72|17.47|17.52|17.36|2
1735789500000|2025-01-02 03:45:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735790100000|2025-01-02 03:55:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735790400000|2025-01-02 04:00:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735790700000|2025-01-02 04:05:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1735791000000|2025-01-02 04:10:00|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|1
1735791300000|2025-01-02 04:15:00|17.73|17.48|17.72|17.47|17.73|17.48|17.72|17.47|0
1735791600000|2025-01-02 04:20:00|17.71|17.46|17.56|17.48|17.71|17.53|17.56|17.42|0
1735791900000|2025-01-02 04:25:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735792200000|2025-01-02 04:30:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735792800000|2025-01-02 04:40:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735793400000|2025-01-02 04:50:00|17.51|17.43|17.51|17.43|17.54|17.46|17.51|17.43|1
1735793700000|2025-01-02 04:55:00|17.52|17.44|17.66|17.41|17.67|17.48|17.51|17.41|1
1735794600000|2025-01-02 05:10:00|17.65|17.4|17.66|17.41|17.66|17.41|17.65|17.36|0
1735794900000|2025-01-02 05:15:00|17.67|17.42|17.59|17.34|17.71|17.42|17.59|17.34|0
1735795200000|2025-01-02 05:20:00|17.58|17.33|17.47|17.39|17.58|17.4|17.47|17.33|0
1735795500000|2025-01-02 05:25:00|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|0
1735796400000|2025-01-02 05:40:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|1
1735798500000|2025-01-02 06:15:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|2
1735798800000|2025-01-02 06:20:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735799100000|2025-01-02 06:25:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1735800000000|2025-01-02 06:40:00|17.37|17.29|17.5|17.25|17.51|17.36|17.37|17.25|3
1735800300000|2025-01-02 06:45:00|17.51|17.26|17.52|17.27|17.52|17.37|17.44|17.26|0
1735800600000|2025-01-02 06:50:00|17.51|17.26|17.42|17.34|17.51|17.36|17.42|17.26|1
1735801200000|2025-01-02 07:00:00|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|4
1735801500000|2025-01-02 07:05:00|17.41|17.33|17.42|17.34|17.43|17.35|17.41|17.33|0
1735801800000|2025-01-02 07:10:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735802400000|2025-01-02 07:20:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1735802700000|2025-01-02 07:25:00|||||||||6
1735803000000|2025-01-02 07:30:00|17.42|17.34|17.42|17.34|17.44|17.36|17.42|17.34|5
1735803600000|2025-01-02 07:40:00|17.44|17.36|17.53|17.45|17.53|17.45|17.44|17.36|3
1735803900000|2025-01-02 07:45:00|17.55|17.47|17.61|17.53|17.61|17.53|17.55|17.47|6
1735804200000|2025-01-02 07:50:00|17.6|17.52|17.56|17.48|17.6|17.52|17.55|17.47|0
1735804500000|2025-01-02 07:55:00|17.58|17.5|17.56|17.48|17.58|17.5|17.54|17.46|23
1735804800000|2025-01-02 08:00:00|17.55|17.47|17.45|17.37|17.59|17.51|17.41|17.33|157
1735805100000|2025-01-02 08:05:00|17.44|17.36|17.46|17.38|17.53|17.45|17.41|17.33|43
1735805400000|2025-01-02 08:10:00|17.45|17.37|17.44|17.36|17.53|17.45|17.41|17.33|51
1735805700000|2025-01-02 08:15:00|17.45|17.37|17.46|17.38|17.49|17.41|17.44|17.36|58
1735806000000|2025-01-02 08:20:00|17.48|17.4|17.54|17.46|17.54|17.46|17.46|17.38|112
1735806300000|2025-01-02 08:25:00|17.55|17.47|17.67|17.59|17.67|17.59|17.54|17.46|31
1735806600000|2025-01-02 08:30:00|17.65|17.57|17.67|17.59|17.68|17.6|17.59|17.51|61
1735806900000|2025-01-02 08:35:00|17.69|17.61|17.68|17.6|17.69|17.61|17.63|17.55|20
1735807200000|2025-01-02 08:40:00|17.67|17.59|17.67|17.59|17.7|17.62|17.62|17.54|176
1735807500000|2025-01-02 08:45:00|17.68|17.6|17.64|17.56|17.68|17.6|17.58|17.5|57
1735807800000|2025-01-02 08:50:00|17.62|17.54|17.67|17.59|17.7|17.62|17.62|17.54|28
1735808100000|2025-01-02 08:55:00|17.68|17.6|17.67|17.59|17.68|17.6|17.62|17.54|23
1735808400000|2025-01-02 09:00:00|17.68|17.6|17.67|17.59|17.7|17.62|17.67|17.59|26
1735808700000|2025-01-02 09:05:00|17.65|17.57|17.59|17.51|17.65|17.57|17.58|17.5|80
1735809000000|2025-01-02 09:10:00|17.58|17.5|17.59|17.51|17.62|17.54|17.57|17.49|49
1735809300000|2025-01-02 09:15:00|17.6|17.52|17.62|17.54|17.63|17.55|17.59|17.51|8
1735809600000|2025-01-02 09:20:00|17.64|17.56|17.62|17.54|17.67|17.59|17.62|17.54|32
1735809900000|2025-01-02 09:25:00|17.6|17.52|17.59|17.51|17.67|17.59|17.59|17.51|28
1735810200000|2025-01-02 09:30:00|17.57|17.49|17.59|17.51|17.62|17.54|17.57|17.49|51
1735810500000|2025-01-02 09:35:00|17.58|17.5|17.67|17.59|17.69|17.61|17.58|17.5|37
1735810800000|2025-01-02 09:40:00|17.66|17.58|17.62|17.54|17.66|17.58|17.6|17.52|318
1735811100000|2025-01-02 09:45:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|22
1735811400000|2025-01-02 09:50:00|17.63|17.55|17.64|17.56|17.67|17.59|17.63|17.55|13
1735811700000|2025-01-02 09:55:00|17.67|17.59|17.64|17.56|17.69|17.61|17.64|17.56|146
1735812000000|2025-01-02 10:00:00|17.62|17.54|17.64|17.56|17.67|17.59|17.62|17.54|288
1735812300000|2025-01-02 10:05:00|17.66|17.58|17.64|17.56|17.71|17.63|17.64|17.56|119
1735812600000|2025-01-02 10:10:00|17.67|17.59|17.68|17.6|17.69|17.61|17.64|17.56|29
1735812900000|2025-01-02 10:15:00|17.69|17.61|17.64|17.56|17.69|17.61|17.59|17.51|59
1735813200000|2025-01-02 10:20:00|17.66|17.58|17.64|17.56|17.69|17.61|17.64|17.56|53
1735813500000|2025-01-02 10:25:00|17.62|17.54|17.62|17.54|17.64|17.56|17.59|17.51|47
1735813800000|2025-01-02 10:30:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|3
1735814100000|2025-01-02 10:35:00|17.61|17.53|17.57|17.49|17.62|17.54|17.57|17.49|13
1735814400000|2025-01-02 10:40:00|17.56|17.48|17.57|17.49|17.59|17.51|17.56|17.48|10
1735814700000|2025-01-02 10:45:00|17.61|17.53|17.62|17.54|17.64|17.56|17.59|17.51|160
1735815000000|2025-01-02 10:50:00|17.67|17.59|17.69|17.61|17.69|17.61|17.62|17.54|60
1735815300000|2025-01-02 10:55:00|17.66|17.58|17.64|17.56|17.69|17.61|17.64|17.56|36
1735815600000|2025-01-02 11:00:00|17.67|17.59|17.69|17.61|17.76|17.68|17.67|17.59|164
1735815900000|2025-01-02 11:05:00|17.72|17.64|17.72|17.64|17.72|17.64|17.69|17.61|51
1735816200000|2025-01-02 11:10:00|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|59
1735816500000|2025-01-02 11:15:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|2
1735816800000|2025-01-02 11:20:00|17.69|17.61|17.7|17.62|17.72|17.64|17.69|17.61|124
1735817100000|2025-01-02 11:25:00|17.72|17.64|17.67|17.59|17.72|17.64|17.67|17.59|11
1735817400000|2025-01-02 11:30:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|62
1735817700000|2025-01-02 11:35:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|1
1735818000000|2025-01-02 11:40:00|17.71|17.63|17.67|17.59|17.71|17.63|17.66|17.58|80
1735818300000|2025-01-02 11:45:00|17.66|17.58|17.65|17.57|17.67|17.59|17.62|17.54|64
1735818600000|2025-01-02 11:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|51
1735818900000|2025-01-02 11:55:00|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|124
1735819200000|2025-01-02 12:00:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|35
1735819500000|2025-01-02 12:05:00|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|87
1735819800000|2025-01-02 12:10:00|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|223
1735820100000|2025-01-02 12:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|174
1735820400000|2025-01-02 12:20:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|11
1735820700000|2025-01-02 12:25:00|17.63|17.55|17.59|17.51|17.64|17.56|17.59|17.51|37
1735821000000|2025-01-02 12:30:00|17.62|17.54|17.62|17.54|17.63|17.55|17.59|17.51|63
1735821300000|2025-01-02 12:35:00|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|82
1735821600000|2025-01-02 12:40:00|17.62|17.54|17.64|17.56|17.64|17.56|17.59|17.51|66
1735821900000|2025-01-02 12:45:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|41
1735822200000|2025-01-02 12:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|0
1735822500000|2025-01-02 12:55:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|51
1735822800000|2025-01-02 13:00:00|17.66|17.58|17.67|17.59|17.67|17.59|17.64|17.56|11
1735823100000|2025-01-02 13:05:00|||||||||9
1735823400000|2025-01-02 13:10:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|29
1735823700000|2025-01-02 13:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1735824000000|2025-01-02 13:20:00|17.67|17.59|17.62|17.54|17.67|17.59|17.59|17.51|136
1735824300000|2025-01-02 13:25:00|17.63|17.55|17.69|17.61|17.69|17.61|17.62|17.54|43
1735824600000|2025-01-02 13:30:00|17.68|17.6|17.67|17.59|17.72|17.64|17.67|17.59|60
1735824900000|2025-01-02 13:35:00|17.68|17.6|17.64|17.56|17.68|17.6|17.63|17.55|51
1735825200000|2025-01-02 13:40:00|||||||||26
1735825500000|2025-01-02 13:45:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|36
1735825800000|2025-01-02 13:50:00|17.73|17.65|17.68|17.6|17.74|17.66|17.67|17.59|29
1735826100000|2025-01-02 13:55:00|17.69|17.61|17.69|17.61|17.72|17.64|17.67|17.59|2
1735826400000|2025-01-02 14:00:00|17.67|17.59|17.73|17.65|17.79|17.71|17.67|17.59|149
1735826700000|2025-01-02 14:05:00|17.72|17.64|17.72|17.64|17.73|17.65|17.68|17.6|23
1735827000000|2025-01-02 14:10:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|145
1735827300000|2025-01-02 14:15:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|1
1735827600000|2025-01-02 14:20:00|17.67|17.59|17.64|17.56|17.68|17.6|17.64|17.56|49
1735827900000|2025-01-02 14:25:00|17.67|17.59|17.65|17.57|17.67|17.59|17.64|17.56|116
1735828200000|2025-01-02 14:30:00|17.66|17.58|17.72|17.64|17.73|17.65|17.65|17.57|200
1735828500000|2025-01-02 14:35:00|17.77|17.69|17.82|17.74|17.82|17.74|17.72|17.64|104
1735828800000|2025-01-02 14:40:00|17.83|17.75|17.8|17.72|17.87|17.79|17.77|17.69|158
1735829100000|2025-01-02 14:45:00|17.78|17.7|17.66|17.58|17.81|17.73|17.65|17.57|268
1735829400000|2025-01-02 14:50:00|17.65|17.57|17.57|17.49|17.72|17.64|17.57|17.49|95
1735829700000|2025-01-02 14:55:00|17.58|17.5|17.65|17.57|17.67|17.59|17.57|17.49|45
1735830000000|2025-01-02 15:00:00|17.63|17.55|17.62|17.54|17.67|17.59|17.6|17.52|73
1735830300000|2025-01-02 15:05:00|17.61|17.53|17.62|17.54|17.67|17.59|17.57|17.49|139
1735830600000|2025-01-02 15:10:00|17.66|17.58|17.57|17.49|17.66|17.58|17.55|17.47|61
1735830900000|2025-01-02 15:15:00|17.58|17.5|17.62|17.54|17.62|17.54|17.55|17.47|30
1735831200000|2025-01-02 15:20:00|17.64|17.56|17.67|17.59|17.72|17.64|17.62|17.54|113
1735831500000|2025-01-02 15:25:00|17.65|17.57|17.65|17.57|17.71|17.63|17.57|17.49|111
1735831800000|2025-01-02 15:30:00|17.66|17.58|17.67|17.59|17.75|17.67|17.65|17.57|101
1735832100000|2025-01-02 15:35:00|17.7|17.62|17.67|17.59|17.72|17.64|17.62|17.54|126
1735832400000|2025-01-02 15:40:00|17.66|17.58|17.7|17.62|17.75|17.67|17.62|17.54|404
1735832700000|2025-01-02 15:45:00|17.72|17.64|17.72|17.64|17.82|17.74|17.67|17.59|960
1735833000000|2025-01-02 15:50:00|17.69|17.61|17.62|17.54|17.77|17.69|17.62|17.54|454
1735833300000|2025-01-02 15:55:00|17.61|17.53|17.6|17.52|17.66|17.58|17.55|17.47|249
1735833600000|2025-01-02 16:00:00|17.63|17.55|17.68|17.6|17.7|17.62|17.55|17.47|315
1735833900000|2025-01-02 16:05:00|17.7|17.62|17.73|17.65|17.78|17.7|17.68|17.6|186
1735834200000|2025-01-02 16:10:00|17.76|17.68|17.68|17.6|17.78|17.7|17.63|17.55|66
1735834500000|2025-01-02 16:15:00|17.7|17.62|17.68|17.6|17.73|17.65|17.66|17.58|112
1735834800000|2025-01-02 16:20:00|17.66|17.58|17.7|17.62|17.83|17.75|17.65|17.57|264
1735835100000|2025-01-02 16:25:00|17.71|17.63|17.7|17.62|17.78|17.7|17.68|17.6|148
1735835400000|2025-01-02 16:30:00|17.73|17.65|17.6|17.52|17.78|17.7|17.6|17.52|408
1735835700000|2025-01-02 16:35:00|17.61|17.53|17.56|17.48|17.61|17.53|17.55|17.47|67
1735836000000|2025-01-02 16:40:00|17.55|17.47|17.55|17.47|17.57|17.49|17.51|17.43|298
1735836300000|2025-01-02 16:45:00|17.54|17.46|17.5|17.42|17.54|17.46|17.5|17.42|146
1735836600000|2025-01-02 16:50:00|17.55|17.47|17.62|17.54|17.65|17.57|17.5|17.42|186
1735836900000|2025-01-02 16:55:00|17.61|17.53|17.55|17.47|17.62|17.54|17.5|17.42|18
1735837200000|2025-01-02 17:00:00|17.53|17.45|17.49|17.41|17.55|17.47|17.49|17.41|44
1735837500000|2025-01-02 17:05:00|17.5|17.42|17.57|17.49|17.57|17.49|17.49|17.41|26
1735837800000|2025-01-02 17:10:00|17.55|17.47|17.47|17.39|17.55|17.47|17.45|17.37|97
1735838100000|2025-01-02 17:15:00|17.52|17.44|17.51|17.43|17.52|17.44|17.47|17.39|38
1735838400000|2025-01-02 17:20:00|17.5|17.42|17.6|17.52|17.6|17.52|17.5|17.42|54
1735838700000|2025-01-02 17:25:00|17.61|17.53|17.71|17.63|17.77|17.69|17.6|17.52|48
1735839000000|2025-01-02 17:30:00|17.74|17.66|17.81|17.73|17.85|17.77|17.73|17.65|40
1735839300000|2025-01-02 17:35:00|17.8|17.72|17.9|17.82|17.95|17.87|17.77|17.69|80
1735839600000|2025-01-02 17:40:00|17.91|17.83|17.96|17.88|18|17.92|17.89|17.81|38
1735839900000|2025-01-02 17:45:00|17.95|17.87|18.05|17.97|18.09|18.01|17.95|17.87|43
1735840200000|2025-01-02 17:50:00|18.07|17.99|18|17.92|18.1|18.02|17.9|17.82|72
1735840500000|2025-01-02 17:55:00|17.99|17.91|17.99|17.91|18.04|17.96|17.94|17.86|59
1735840800000|2025-01-02 18:00:00|18|17.92|18.17|18.09|18.2|18.12|18|17.92|213
1735841100000|2025-01-02 18:05:00|18.15|18.07|18.05|17.97|18.17|18.09|18|17.92|13
1735841400000|2025-01-02 18:10:00|18.09|18.01|18.16|18.08|18.21|18.13|18.09|18.01|9
1735841700000|2025-01-02 18:15:00|18.17|18.09|18.1|18.02|18.25|18.17|18.09|18.01|3
1735842000000|2025-01-02 18:20:00|18.07|17.99|18.2|18.12|18.22|18.14|18.05|17.97|6
1735842300000|2025-01-02 18:25:00|18.19|18.11|18.1|18.02|18.22|18.14|18.07|17.99|6
1735842600000|2025-01-02 18:30:00|18.11|18.03|18.26|18.18|18.27|18.19|18.1|18.02|18
1735842900000|2025-01-02 18:35:00|18.27|18.19|18.24|18.16|18.27|18.19|18.11|18.03|38
1735843200000|2025-01-02 18:40:00|18.25|18.17|18.12|18.04|18.25|18.17|18.12|18.04|29
1735843500000|2025-01-02 18:45:00|18.14|18.06|18.33|18.25|18.38|18.3|18.12|18.04|214
1735843800000|2025-01-02 18:50:00|18.31|18.23|18.4|18.32|18.43|18.35|18.22|18.14|290
1735844100000|2025-01-02 18:55:00|18.39|18.31|18.17|18.09|18.39|18.31|18.15|18.07|41
1735844400000|2025-01-02 19:00:00|18.16|18.08|18.06|17.98|18.25|18.17|18.06|17.98|39
1735844700000|2025-01-02 19:05:00|18.05|17.97|18.14|18.06|18.17|18.09|18|17.92|33
1735845000000|2025-01-02 19:10:00|18.11|18.03|18.1|18.02|18.15|18.07|18.05|17.97|65
1735845300000|2025-01-02 19:15:00|18.09|18.01|18.05|17.97|18.14|18.06|18|17.92|60
1735845600000|2025-01-02 19:20:00|18.06|17.98|17.92|17.84|18.09|18.01|17.92|17.84|30
1735845900000|2025-01-02 19:25:00|17.94|17.86|17.96|17.88|17.97|17.89|17.9|17.82|34
1735846200000|2025-01-02 19:30:00|17.97|17.89|18.02|17.94|18.07|17.99|17.94|17.86|24
1735846500000|2025-01-02 19:35:00|18.04|17.96|18|17.92|18.07|17.99|17.97|17.89|16
1735846800000|2025-01-02 19:40:00|18.01|17.93|17.9|17.82|18.01|17.93|17.9|17.82|4
1735847100000|2025-01-02 19:45:00|17.91|17.83|17.85|17.77|18.01|17.93|17.8|17.72|35
1735847400000|2025-01-02 19:50:00|17.87|17.79|17.85|17.77|17.9|17.82|17.81|17.73|60
1735847700000|2025-01-02 19:55:00|17.86|17.78|17.97|17.89|18.02|17.94|17.86|17.78|34
1735848000000|2025-01-02 20:00:00|17.95|17.87|17.79|17.71|17.95|17.87|17.77|17.69|5
1735848300000|2025-01-02 20:05:00|17.8|17.72|17.8|17.72|17.81|17.73|17.75|17.67|11
1735848600000|2025-01-02 20:10:00|17.79|17.71|17.71|17.63|17.8|17.72|17.7|17.62|37
1735848900000|2025-01-02 20:15:00|17.74|17.66|17.8|17.72|17.8|17.72|17.74|17.66|10
1735849200000|2025-01-02 20:20:00|17.77|17.69|17.75|17.67|17.8|17.72|17.72|17.64|16
1735849500000|2025-01-02 20:25:00|17.74|17.66|17.72|17.64|17.74|17.66|17.71|17.63|11
1735849800000|2025-01-02 20:30:00|17.74|17.66|17.8|17.72|17.8|17.72|17.71|17.63|26
1735850100000|2025-01-02 20:35:00|17.81|17.73|17.85|17.77|17.9|17.82|17.81|17.73|158
1735850400000|2025-01-02 20:40:00|17.84|17.76|17.81|17.73|17.85|17.77|17.75|17.67|61
1735850700000|2025-01-02 20:45:00|17.82|17.74|17.8|17.72|17.87|17.79|17.76|17.68|32
1735851000000|2025-01-02 20:50:00|17.78|17.7|17.88|17.8|17.88|17.8|17.75|17.67|10
1735851300000|2025-01-02 20:55:00|17.86|17.78|17.81|17.56|17.9|17.82|17.75|17.56|13
1735851600000|2025-01-02 21:00:00|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1735863300000|2025-01-03 00:15:00|17.89|17.59|17.81|17.56|17.89|17.59|17.81|17.56|0
1735863600000|2025-01-03 00:20:00|17.73|17.65|17.88|17.58|17.88|17.65|17.73|17.54|0
1735864200000|2025-01-03 00:30:00|17.87|17.57|17.88|17.58|17.88|17.58|17.87|17.57|0
1735864500000|2025-01-03 00:35:00|17.87|17.57|17.87|17.57|17.88|17.58|17.87|17.57|0
1735864800000|2025-01-03 00:40:00|17.88|17.58|17.87|17.57|17.88|17.58|17.87|17.57|0
1735865100000|2025-01-03 00:45:00|17.83|17.58|17.75|17.67|17.83|17.67|17.74|17.56|0
1735865400000|2025-01-03 00:50:00|17.74|17.66|17.73|17.65|17.74|17.66|17.68|17.6|2
1735865700000|2025-01-03 00:55:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735866000000|2025-01-03 01:00:00|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|0
1735866300000|2025-01-03 01:05:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1735866600000|2025-01-03 01:10:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1735866900000|2025-01-03 01:15:00|17.69|17.61|17.7|17.62|17.73|17.65|17.69|17.61|0
1735867200000|2025-01-03 01:20:00|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|0
1735867800000|2025-01-03 01:30:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735868100000|2025-01-03 01:35:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735869000000|2025-01-03 01:50:00|17.82|17.57|17.82|17.57|17.82|17.68|17.74|17.57|0
1735869300000|2025-01-03 01:55:00|17.74|17.66|17.85|17.6|17.85|17.68|17.74|17.57|0
1735869600000|2025-01-03 02:00:00|17.87|17.62|17.82|17.57|17.87|17.68|17.76|17.57|0
1735869900000|2025-01-03 02:05:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1735870200000|2025-01-03 02:10:00|17.82|17.57|17.76|17.68|17.82|17.68|17.74|17.57|0
1735870800000|2025-01-03 02:20:00|17.74|17.66|17.76|17.68|17.82|17.68|17.74|17.57|0
1735871100000|2025-01-03 02:25:00|17.83|17.58|17.76|17.68|17.83|17.68|17.74|17.57|0
1735871400000|2025-01-03 02:30:00|17.85|17.6|17.87|17.62|17.87|17.62|17.85|17.6|0
1735872600000|2025-01-03 02:50:00|17.89|17.64|17.87|17.62|17.93|17.74|17.82|17.62|0
1735875300000|2025-01-03 03:35:00|17.9|17.65|17.88|17.63|17.9|17.65|17.87|17.62|0
1735875600000|2025-01-03 03:40:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735875900000|2025-01-03 03:45:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735876200000|2025-01-03 03:50:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735876500000|2025-01-03 03:55:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735876800000|2025-01-03 04:00:00|17.76|17.68|17.88|17.63|17.88|17.69|17.76|17.63|0
1735877400000|2025-01-03 04:10:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735877700000|2025-01-03 04:15:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735878900000|2025-01-03 04:35:00|17.89|17.64|17.89|17.64|17.89|17.64|17.88|17.63|0
1735879200000|2025-01-03 04:40:00|17.88|17.63|17.88|17.63|17.89|17.64|17.88|17.63|0
1735880100000|2025-01-03 04:55:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735880400000|2025-01-03 05:00:00|17.91|17.66|17.94|17.69|17.94|17.69|17.91|17.66|0
1735880700000|2025-01-03 05:05:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735881300000|2025-01-03 05:15:00|17.93|17.68|17.96|17.71|17.96|17.71|17.93|17.68|0
1735881600000|2025-01-03 05:20:00|17.97|17.72|17.92|17.67|17.97|17.72|17.92|17.67|0
1735882500000|2025-01-03 05:35:00|17.81|17.73|17.92|17.67|17.92|17.73|17.81|17.67|0
1735882800000|2025-01-03 05:40:00|17.82|17.74|17.94|17.69|17.94|17.75|17.81|17.69|0
1735883100000|2025-01-03 05:45:00|17.81|17.73|17.92|17.67|17.92|17.73|17.81|17.67|10
1735883400000|2025-01-03 05:50:00|17.93|17.68|17.94|17.69|17.94|17.69|17.92|17.67|0
1735883700000|2025-01-03 05:55:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735884300000|2025-01-03 06:05:00|17.93|17.68|17.92|17.67|17.93|17.68|17.91|17.66|0
1735884600000|2025-01-03 06:10:00|17.94|17.69|17.92|17.67|17.94|17.69|17.92|17.67|0
1735884900000|2025-01-03 06:15:00|17.91|17.66|17.88|17.63|17.91|17.66|17.88|17.63|0
1735885500000|2025-01-03 06:25:00|17.89|17.64|17.88|17.63|17.89|17.64|17.87|17.62|0
1735885800000|2025-01-03 06:30:00|17.87|17.62|17.87|17.62|17.88|17.63|17.86|17.61|0
1735886100000|2025-01-03 06:35:00|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1735886700000|2025-01-03 06:45:00|17.9|17.65|17.91|17.66|17.91|17.66|17.9|17.65|0
1735887000000|2025-01-03 06:50:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735887300000|2025-01-03 06:55:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735887600000|2025-01-03 07:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|1
1735887900000|2025-01-03 07:05:00|17.81|17.73|17.82|17.74|17.84|17.76|17.81|17.73|0
1735888200000|2025-01-03 07:10:00|17.84|17.76|17.76|17.68|17.84|17.76|17.76|17.68|0
1735888500000|2025-01-03 07:15:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|7
1735888800000|2025-01-03 07:20:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|42
1735889100000|2025-01-03 07:25:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|11
1735889400000|2025-01-03 07:30:00|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|64
1735889700000|2025-01-03 07:35:00|||||||||3
1735890000000|2025-01-03 07:40:00|17.65|17.57|17.64|17.56|17.66|17.58|17.64|17.56|56
1735890300000|2025-01-03 07:45:00|||||||||4
1735890600000|2025-01-03 07:50:00|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|61
1735890900000|2025-01-03 07:55:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|211
1735891200000|2025-01-03 08:00:00|17.71|17.63|17.76|17.68|17.76|17.68|17.61|17.53|163
1735891500000|2025-01-03 08:05:00|||||||||5
1735891800000|2025-01-03 08:10:00|17.77|17.69|17.76|17.68|17.79|17.71|17.75|17.67|14
1735892100000|2025-01-03 08:15:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|11
1735892400000|2025-01-03 08:20:00|17.75|17.67|17.79|17.71|17.81|17.73|17.74|17.66|81
1735892700000|2025-01-03 08:25:00|17.8|17.72|17.86|17.78|17.86|17.78|17.79|17.71|23
1735893000000|2025-01-03 08:30:00|17.89|17.81|17.89|17.81|17.91|17.83|17.86|17.78|116
1735893300000|2025-01-03 08:35:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|89
1735893600000|2025-01-03 08:40:00|17.89|17.81|17.86|17.78|17.91|17.83|17.86|17.78|23
1735893900000|2025-01-03 08:45:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|50
1735894200000|2025-01-03 08:50:00|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|156
1735894500000|2025-01-03 08:55:00|17.88|17.8|17.94|17.86|17.94|17.86|17.86|17.78|136
1735894800000|2025-01-03 09:00:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|146
1735895100000|2025-01-03 09:05:00|17.85|17.77|17.84|17.76|17.86|17.78|17.81|17.73|29
1735895400000|2025-01-03 09:10:00|17.85|17.77|17.84|17.76|17.86|17.78|17.84|17.76|57
1735895700000|2025-01-03 09:15:00|17.83|17.75|17.84|17.76|17.86|17.78|17.81|17.73|120
1735896000000|2025-01-03 09:20:00|17.81|17.73|17.79|17.71|17.84|17.76|17.79|17.71|136
1735896300000|2025-01-03 09:25:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|15
1735896600000|2025-01-03 09:30:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|35
1735896900000|2025-01-03 09:35:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|10
1735897200000|2025-01-03 09:40:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|51
1735897500000|2025-01-03 09:45:00|17.78|17.7|17.76|17.68|17.79|17.71|17.76|17.68|14
1735897800000|2025-01-03 09:50:00|||||||||2
1735898100000|2025-01-03 09:55:00|||||||||1
1735898400000|2025-01-03 10:00:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|101
1735898700000|2025-01-03 10:05:00|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|89
1735899000000|2025-01-03 10:10:00|||||||||134
1735899300000|2025-01-03 10:15:00|||||||||10
1735899600000|2025-01-03 10:20:00|17.86|17.78|17.89|17.81|17.89|17.81|17.85|17.77|33
1735899900000|2025-01-03 10:25:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|67
1735900200000|2025-01-03 10:30:00|17.83|17.75|17.89|17.81|17.89|17.81|17.81|17.73|57
1735900500000|2025-01-03 10:35:00|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|26
1735900800000|2025-01-03 10:40:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|4
1735901100000|2025-01-03 10:45:00|17.83|17.75|17.85|17.77|17.86|17.78|17.81|17.73|15
1735901400000|2025-01-03 10:50:00|17.86|17.78|17.94|17.86|17.94|17.86|17.86|17.78|162
1735901700000|2025-01-03 10:55:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|10
1735902000000|2025-01-03 11:00:00|17.93|17.85|17.89|17.81|17.94|17.86|17.89|17.81|49
1735902300000|2025-01-03 11:05:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|39
1735902600000|2025-01-03 11:10:00|17.89|17.81|17.81|17.73|17.89|17.81|17.81|17.73|55
1735902900000|2025-01-03 11:15:00|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|52
1735903200000|2025-01-03 11:20:00|17.84|17.76|17.82|17.74|17.85|17.77|17.81|17.73|28
1735903500000|2025-01-03 11:25:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|189
1735903800000|2025-01-03 11:30:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|24
1735904100000|2025-01-03 11:35:00|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|17
1735905000000|2025-01-03 11:50:00|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|77
1735905300000|2025-01-03 11:55:00|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|189
1735905600000|2025-01-03 12:00:00|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|44
1735905900000|2025-01-03 12:05:00|17.82|17.74|17.8|17.72|17.82|17.74|17.79|17.71|4
1735906200000|2025-01-03 12:10:00|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1735906500000|2025-01-03 12:15:00|17.8|17.72|17.82|17.74|17.84|17.76|17.79|17.71|116
1735906800000|2025-01-03 12:20:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|131
1735907100000|2025-01-03 12:25:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|24
1735907400000|2025-01-03 12:30:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|110
1735907700000|2025-01-03 12:35:00|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|5
1735908000000|2025-01-03 12:40:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|7
1735908300000|2025-01-03 12:45:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|3
1735908600000|2025-01-03 12:50:00|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|49
1735908900000|2025-01-03 12:55:00|||||||||1
1735909200000|2025-01-03 13:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.69|17.61|62
1735909500000|2025-01-03 13:05:00|17.73|17.65|17.73|17.65|17.74|17.66|17.69|17.61|134
1735909800000|2025-01-03 13:10:00|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|42
1735910100000|2025-01-03 13:15:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|32
1735910400000|2025-01-03 13:20:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|26
1735910700000|2025-01-03 13:25:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|44
1735911000000|2025-01-03 13:30:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|27
1735911300000|2025-01-03 13:35:00|17.73|17.65|17.83|17.75|17.83|17.75|17.72|17.64|271
1735911600000|2025-01-03 13:40:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|12
1735911900000|2025-01-03 13:45:00|17.83|17.75|17.84|17.76|17.84|17.76|17.82|17.74|84
1735912200000|2025-01-03 13:50:00|17.85|17.77|17.84|17.76|17.89|17.81|17.84|17.76|7
1735912500000|2025-01-03 13:55:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|35
1735912800000|2025-01-03 14:00:00|||||||||2
1735913100000|2025-01-03 14:05:00|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|87
1735913400000|2025-01-03 14:10:00|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|75
1735913700000|2025-01-03 14:15:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|91
1735914000000|2025-01-03 14:20:00|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|16
1735914300000|2025-01-03 14:25:00|17.81|17.73|17.77|17.69|17.82|17.74|17.77|17.69|102
1735914600000|2025-01-03 14:30:00|17.79|17.71|17.77|17.69|17.82|17.74|17.74|17.66|159
1735914900000|2025-01-03 14:35:00|17.78|17.7|17.77|17.69|17.82|17.74|17.76|17.68|114
1735915200000|2025-01-03 14:40:00|17.78|17.7|17.72|17.64|17.82|17.74|17.72|17.64|114
1735915500000|2025-01-03 14:45:00|17.73|17.65|17.77|17.69|17.83|17.75|17.72|17.64|27
1735915800000|2025-01-03 14:50:00|17.78|17.7|17.84|17.76|17.89|17.81|17.77|17.69|382
1735916100000|2025-01-03 14:55:00|17.82|17.74|17.79|17.71|17.84|17.76|17.79|17.71|126
1735916400000|2025-01-03 15:00:00|17.78|17.7|17.74|17.66|17.84|17.76|17.74|17.66|330
1735916700000|2025-01-03 15:05:00|17.76|17.68|17.74|17.66|17.79|17.71|17.72|17.64|155
1735917000000|2025-01-03 15:10:00|17.77|17.69|17.82|17.74|17.86|17.78|17.77|17.69|192
1735917300000|2025-01-03 15:15:00|17.84|17.76|17.84|17.76|17.89|17.81|17.77|17.69|132
1735917600000|2025-01-03 15:20:00|17.86|17.78|17.79|17.71|17.93|17.85|17.79|17.71|269
1735917900000|2025-01-03 15:25:00|17.78|17.7|17.77|17.69|17.82|17.74|17.77|17.69|135
1735918200000|2025-01-03 15:30:00|17.79|17.71|17.82|17.74|17.84|17.76|17.79|17.71|51
1735918500000|2025-01-03 15:35:00|17.84|17.76|17.81|17.73|17.87|17.79|17.77|17.69|170
1735918800000|2025-01-03 15:40:00|17.82|17.74|17.82|17.74|17.82|17.74|17.77|17.69|76
1735919100000|2025-01-03 15:45:00|17.79|17.71|17.81|17.73|17.82|17.74|17.77|17.69|24
1735919400000|2025-01-03 15:50:00|17.79|17.71|17.82|17.74|17.84|17.76|17.77|17.69|58
1735919700000|2025-01-03 15:55:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|47
1735920000000|2025-01-03 16:00:00|17.78|17.7|17.78|17.7|17.79|17.71|17.74|17.66|93
1735920300000|2025-01-03 16:05:00|17.77|17.69|17.89|17.81|17.89|17.81|17.77|17.69|103
1735920600000|2025-01-03 16:10:00|17.93|17.85|17.89|17.81|17.94|17.86|17.86|17.78|35
1735920900000|2025-01-03 16:15:00|17.88|17.8|17.84|17.76|17.89|17.81|17.84|17.76|27
1735921200000|2025-01-03 16:20:00|17.79|17.71|17.79|17.71|17.84|17.76|17.79|17.71|75
1735921500000|2025-01-03 16:25:00|17.82|17.74|17.82|17.74|17.84|17.76|17.79|17.71|327
1735921800000|2025-01-03 16:30:00|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|68
1735922100000|2025-01-03 16:35:00|17.74|17.66|17.71|17.63|17.74|17.66|17.65|17.57|184
1735922400000|2025-01-03 16:40:00|17.7|17.62|17.65|17.57|17.72|17.64|17.6|17.52|16
1735922700000|2025-01-03 16:45:00|17.62|17.54|17.62|17.54|17.65|17.57|17.6|17.52|15
1735923000000|2025-01-03 16:50:00|17.61|17.53|17.65|17.57|17.65|17.57|17.6|17.52|21
1735923300000|2025-01-03 16:55:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|51
1735923600000|2025-01-03 17:00:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|15
1735923900000|2025-01-03 17:05:00|17.67|17.59|17.71|17.63|17.72|17.64|17.67|17.59|21
1735924200000|2025-01-03 17:10:00|17.72|17.64|17.72|17.64|17.75|17.67|17.72|17.64|11
1735924500000|2025-01-03 17:15:00|17.71|17.63|17.72|17.64|17.72|17.64|17.67|17.59|58
1735924800000|2025-01-03 17:20:00|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|15
1735925100000|2025-01-03 17:25:00|17.72|17.64|17.77|17.69|17.77|17.69|17.67|17.59|56
1735925400000|2025-01-03 17:30:00|17.75|17.67|17.75|17.67|17.77|17.69|17.72|17.64|258
1735925700000|2025-01-03 17:35:00|||||||||1
1735926000000|2025-01-03 17:40:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|6
1735926300000|2025-01-03 17:45:00|17.71|17.63|17.7|17.62|17.75|17.67|17.7|17.62|6
1735926600000|2025-01-03 17:50:00|||||||||2
1735926900000|2025-01-03 17:55:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|4
1735927200000|2025-01-03 18:00:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|1
1735927500000|2025-01-03 18:05:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|0
1735927800000|2025-01-03 18:10:00|17.66|17.58|17.67|17.59|17.67|17.59|17.62|17.54|11
1735928100000|2025-01-03 18:15:00|17.66|17.58|17.62|17.54|17.67|17.59|17.62|17.54|1
1735928400000|2025-01-03 18:20:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|1
1735928700000|2025-01-03 18:25:00|17.66|17.58|17.57|17.49|17.66|17.58|17.57|17.49|17
1735929000000|2025-01-03 18:30:00|17.59|17.51|17.6|17.52|17.62|17.54|17.59|17.51|9
1735929300000|2025-01-03 18:35:00|17.59|17.51|17.54|17.46|17.6|17.52|17.52|17.44|47
1735929600000|2025-01-03 18:40:00|17.52|17.44|17.55|17.47|17.6|17.52|17.52|17.44|38
1735929900000|2025-01-03 18:45:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|35
1735930200000|2025-01-03 18:50:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|1
1735930500000|2025-01-03 18:55:00|17.57|17.49|17.6|17.52|17.6|17.52|17.56|17.48|5
1735930800000|2025-01-03 19:00:00|17.57|17.49|17.6|17.52|17.6|17.52|17.56|17.48|13
1735931100000|2025-01-03 19:05:00|17.59|17.51|17.52|17.44|17.6|17.52|17.52|17.44|12
1735931400000|2025-01-03 19:10:00|||||||||72
1735931700000|2025-01-03 19:15:00|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|126
1735932000000|2025-01-03 19:20:00|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|34
1735932600000|2025-01-03 19:30:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|17
1735933200000|2025-01-03 19:40:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|69
1735933500000|2025-01-03 19:45:00|17.48|17.4|17.45|17.37|17.49|17.41|17.45|17.37|15
1735933800000|2025-01-03 19:50:00|17.5|17.42|17.45|17.37|17.5|17.42|17.45|17.37|26
1735934100000|2025-01-03 19:55:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|9
1735934400000|2025-01-03 20:00:00|17.49|17.41|17.5|17.42|17.5|17.42|17.48|17.4|8
1735934700000|2025-01-03 20:05:00|17.49|17.41|17.45|17.37|17.49|17.41|17.45|17.37|4
1735935600000|2025-01-03 20:20:00|17.49|17.41|17.48|17.4|17.5|17.42|17.45|17.37|29
1735935900000|2025-01-03 20:25:00|17.49|17.41|17.48|17.4|17.5|17.42|17.48|17.4|9
1735936200000|2025-01-03 20:30:00|17.49|17.41|17.48|17.4|17.53|17.45|17.48|17.4|2
1735936500000|2025-01-03 20:35:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1735937100000|2025-01-03 20:45:00|17.5|17.42|17.54|17.46|17.59|17.51|17.5|17.42|127
1735937400000|2025-01-03 20:50:00|17.55|17.47|17.45|17.37|17.55|17.47|17.45|17.37|52
1735937700000|2025-01-03 20:55:00|17.46|17.38|17.45|17.37|17.46|17.38|17.35|17.27|30
1736122500000|2025-01-06 00:15:00|17.62|17.32|17.65|17.35|17.66|17.36|17.62|17.32|0
1736122800000|2025-01-06 00:20:00|17.67|17.37|17.68|17.38|17.68|17.38|17.66|17.36|0
1736123100000|2025-01-06 00:25:00|17.67|17.37|17.67|17.37|17.68|17.38|17.67|17.37|0
1736123400000|2025-01-06 00:30:00|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1736124900000|2025-01-06 00:55:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1736127900000|2025-01-06 01:45:00|17.59|17.51|17.67|17.42|17.72|17.51|17.59|17.42|0
1736129400000|2025-01-06 02:10:00|17.56|17.48|17.66|17.41|17.67|17.48|17.56|17.41|0
1736129700000|2025-01-06 02:15:00|17.67|17.42|17.62|17.37|17.67|17.48|17.56|17.37|0
1736130000000|2025-01-06 02:20:00|17.64|17.39|17.62|17.37|17.65|17.4|17.62|17.37|0
1736130300000|2025-01-06 02:25:00|17.65|17.4|17.65|17.4|17.65|17.4|17.62|17.37|0
1736134500000|2025-01-06 03:35:00|17.64|17.39|17.65|17.4|17.65|17.4|17.63|17.38|0
1736136900000|2025-01-06 04:15:00|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1736137200000|2025-01-06 04:20:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1736140800000|2025-01-06 05:20:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1736141400000|2025-01-06 05:30:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1736142300000|2025-01-06 05:45:00|17.63|17.38|17.62|17.37|17.63|17.38|17.62|17.37|0
1736145900000|2025-01-06 06:45:00|||||||||2
1736146200000|2025-01-06 06:50:00|17.66|17.41|17.6|17.52|17.67|17.52|17.58|17.41|0
1736146500000|2025-01-06 06:55:00|17.57|17.49|17.56|17.48|17.57|17.49|17.55|17.47|1
1736146800000|2025-01-06 07:00:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|12
1736147100000|2025-01-06 07:05:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|6
1736148000000|2025-01-06 07:20:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|15
1736148300000|2025-01-06 07:25:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1736148600000|2025-01-06 07:30:00|||||||||1
1736148900000|2025-01-06 07:35:00|17.56|17.48|17.54|17.46|17.57|17.49|17.54|17.46|1
1736149200000|2025-01-06 07:40:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|11
1736149500000|2025-01-06 07:45:00|17.52|17.44|17.51|17.43|17.52|17.44|17.48|17.4|36
1736149800000|2025-01-06 07:50:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1736150100000|2025-01-06 07:55:00|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|62
1736150400000|2025-01-06 08:00:00|17.5|17.42|17.47|17.39|17.54|17.46|17.47|17.39|99
1736150700000|2025-01-06 08:05:00|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|63
1736151000000|2025-01-06 08:10:00|17.5|17.42|17.5|17.42|17.5|17.42|17.45|17.37|112
1736151300000|2025-01-06 08:15:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|76
1736151600000|2025-01-06 08:20:00|17.54|17.46|17.59|17.51|17.59|17.51|17.54|17.46|52
1736151900000|2025-01-06 08:25:00|17.6|17.52|17.59|17.51|17.61|17.53|17.59|17.51|23
1736152200000|2025-01-06 08:30:00|17.56|17.48|17.54|17.46|17.59|17.51|17.54|17.46|26
1736152500000|2025-01-06 08:35:00|||||||||17
1736152800000|2025-01-06 08:40:00|||||||||5
1736153100000|2025-01-06 08:45:00|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|174
1736153400000|2025-01-06 08:50:00|17.54|17.46|17.51|17.43|17.54|17.46|17.49|17.41|197
1736153700000|2025-01-06 08:55:00|||||||||22
1736154000000|2025-01-06 09:00:00|17.49|17.41|17.44|17.36|17.49|17.41|17.44|17.36|204
1736154300000|2025-01-06 09:05:00|17.45|17.37|17.39|17.31|17.46|17.38|17.39|17.31|182
1736154600000|2025-01-06 09:10:00|17.35|17.27|17.39|17.31|17.39|17.31|17.34|17.26|458
1736154900000|2025-01-06 09:15:00|||||||||21
1736155200000|2025-01-06 09:20:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|405
1736155500000|2025-01-06 09:25:00|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|78
1736155800000|2025-01-06 09:30:00|17.47|17.39|17.46|17.38|17.51|17.43|17.45|17.37|221
1736156100000|2025-01-06 09:35:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|116
1736156400000|2025-01-06 09:40:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|55
1736156700000|2025-01-06 09:45:00|17.47|17.39|17.46|17.38|17.47|17.39|17.43|17.35|39
1736157000000|2025-01-06 09:50:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|18
1736157300000|2025-01-06 09:55:00|||||||||21
1736157600000|2025-01-06 10:00:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|118
1736157900000|2025-01-06 10:05:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|23
1736158200000|2025-01-06 10:10:00|17.46|17.38|17.51|17.43|17.51|17.43|17.46|17.38|153
1736158500000|2025-01-06 10:15:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|34
1736158800000|2025-01-06 10:20:00|||||||||36
1736159100000|2025-01-06 10:25:00|||||||||46
1736159400000|2025-01-06 10:30:00|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|143
1736159700000|2025-01-06 10:35:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|262
1736160000000|2025-01-06 10:40:00|||||||||275
1736160300000|2025-01-06 10:45:00|||||||||33
1736160600000|2025-01-06 10:50:00|||||||||229
1736160900000|2025-01-06 10:55:00|||||||||25
1736161200000|2025-01-06 11:00:00|17.48|17.4|17.46|17.38|17.48|17.4|17.43|17.35|301
1736161500000|2025-01-06 11:05:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|139
1736161800000|2025-01-06 11:10:00|17.43|17.35|17.36|17.28|17.43|17.35|17.36|17.28|209
1736162100000|2025-01-06 11:15:00|17.35|17.27|17.31|17.23|17.36|17.28|17.31|17.23|262
1736162400000|2025-01-06 11:20:00|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|93
1736162700000|2025-01-06 11:25:00|17.32|17.24|17.35|17.27|17.35|17.27|17.28|17.2|358
1736163000000|2025-01-06 11:30:00|17.34|17.26|17.4|17.32|17.4|17.32|17.33|17.25|350
1736163300000|2025-01-06 11:35:00|17.38|17.3|17.33|17.25|17.38|17.3|17.32|17.24|416
1736163600000|2025-01-06 11:40:00|17.32|17.24|17.28|17.2|17.33|17.25|17.28|17.2|96
1736163900000|2025-01-06 11:45:00|17.29|17.21|17.33|17.25|17.33|17.25|17.27|17.19|210
1736164200000|2025-01-06 11:50:00|17.35|17.27|17.3|17.22|17.35|17.27|17.28|17.2|207
1736164500000|2025-01-06 11:55:00|17.28|17.2|17.33|17.25|17.34|17.26|17.28|17.2|121
1736164800000|2025-01-06 12:00:00|||||||||26
1736165100000|2025-01-06 12:05:00|||||||||41
1736165400000|2025-01-06 12:10:00|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|111
1736165700000|2025-01-06 12:15:00|||||||||25
1736166000000|2025-01-06 12:20:00|||||||||24
1736166300000|2025-01-06 12:25:00|||||||||30
1736166600000|2025-01-06 12:30:00|17.32|17.24|17.31|17.23|17.33|17.25|17.31|17.23|264
1736166900000|2025-01-06 12:35:00|17.33|17.25|17.28|17.2|17.33|17.25|17.28|17.2|100
1736167200000|2025-01-06 12:40:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|59
1736167500000|2025-01-06 12:45:00|||||||||63
1736167800000|2025-01-06 12:50:00|||||||||97
1736168100000|2025-01-06 12:55:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|152
1736168400000|2025-01-06 13:00:00|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|58
1736168700000|2025-01-06 13:05:00|17.34|17.26|17.32|17.24|17.34|17.26|17.29|17.21|143
1736169000000|2025-01-06 13:10:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|27
1736169300000|2025-01-06 13:15:00|17.35|17.27|17.34|17.26|17.37|17.29|17.34|17.26|192
1736169600000|2025-01-06 13:20:00|17.33|17.25|17.31|17.23|17.34|17.26|17.31|17.23|19
1736169900000|2025-01-06 13:25:00|17.3|17.22|17.31|17.23|17.31|17.23|17.29|17.21|25
1736170200000|2025-01-06 13:30:00|17.33|17.25|17.33|17.25|17.33|17.25|17.31|17.23|24
1736170500000|2025-01-06 13:35:00|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|40
1736170800000|2025-01-06 13:40:00|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|80
1736171100000|2025-01-06 13:45:00|||||||||20
1736171400000|2025-01-06 13:50:00|||||||||57
1736171700000|2025-01-06 13:55:00|||||||||24
1736172000000|2025-01-06 14:00:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|308
1736172300000|2025-01-06 14:05:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|95
1736172600000|2025-01-06 14:10:00|||||||||23
1736172900000|2025-01-06 14:15:00|17.38|17.3|17.43|17.35|17.5|17.42|17.36|17.28|1572
1736173200000|2025-01-06 14:20:00|17.45|17.37|17.43|17.35|17.45|17.37|17.41|17.33|141
1736173500000|2025-01-06 14:25:00|17.39|17.31|17.38|17.3|17.43|17.35|17.36|17.28|64
1736173800000|2025-01-06 14:30:00|17.36|17.28|17.31|17.23|17.41|17.33|17.31|17.23|260
1736174100000|2025-01-06 14:35:00|17.32|17.24|17.34|17.26|17.36|17.28|17.29|17.21|285
1736174400000|2025-01-06 14:40:00|17.29|17.21|17.3|17.22|17.32|17.24|17.27|17.19|127
1736174700000|2025-01-06 14:45:00|17.29|17.21|17.27|17.19|17.32|17.24|17.27|17.19|380
1736175000000|2025-01-06 14:50:00|17.22|17.14|17.22|17.14|17.29|17.21|17.22|17.14|187
1736175300000|2025-01-06 14:55:00|17.23|17.15|17.24|17.16|17.27|17.19|17.22|17.14|130
1736175600000|2025-01-06 15:00:00|17.22|17.14|17.19|17.11|17.22|17.14|17.17|17.09|213
1736175900000|2025-01-06 15:05:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|222
1736176200000|2025-01-06 15:10:00|17.21|17.13|17.22|17.14|17.23|17.15|17.17|17.09|292
1736176500000|2025-01-06 15:15:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|260
1736176800000|2025-01-06 15:20:00|17.24|17.16|17.2|17.12|17.24|17.16|17.15|17.07|298
1736177100000|2025-01-06 15:25:00|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|214
1736177400000|2025-01-06 15:30:00|17.12|17.04|17.17|17.09|17.2|17.12|17.12|17.04|373
1736177700000|2025-01-06 15:35:00|||||||||101
1736178000000|2025-01-06 15:40:00|17.15|17.07|17.15|17.07|17.15|17.07|17.11|17.03|146
1736178300000|2025-01-06 15:45:00|||||||||38
1736178600000|2025-01-06 15:50:00|||||||||40
1736178900000|2025-01-06 15:55:00|17.13|17.05|17.09|17.01|17.15|17.07|17.07|16.99|195
1736179200000|2025-01-06 16:00:00|17.08|17|17.12|17.04|17.12|17.04|17.08|17|68
1736179500000|2025-01-06 16:05:00|17.11|17.03|17.12|17.04|17.15|17.07|17.11|17.03|183
1736179800000|2025-01-06 16:10:00|||||||||206
1736180100000|2025-01-06 16:15:00|17.14|17.06|17.09|17.01|17.14|17.06|17.08|17|273
1736180400000|2025-01-06 16:20:00|||||||||105
1736180700000|2025-01-06 16:25:00|17.08|17|17.07|16.99|17.09|17.01|17.05|16.97|558
1736181000000|2025-01-06 16:30:00|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|262
1736181300000|2025-01-06 16:35:00|||||||||10
1736181600000|2025-01-06 16:40:00|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|21
1736181900000|2025-01-06 16:45:00|17.05|16.97|17.07|16.99|17.07|16.99|17.02|16.94|88
1736182200000|2025-01-06 16:50:00|||||||||5
1736182500000|2025-01-06 16:55:00|||||||||12
1736182800000|2025-01-06 17:00:00|17.1|17.02|17.07|16.99|17.12|17.04|17.07|16.99|58
1736183100000|2025-01-06 17:05:00|||||||||8
1736183400000|2025-01-06 17:10:00|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|96
1736183700000|2025-01-06 17:15:00|17.1|17.02|17.08|17|17.12|17.04|17.07|16.99|22
1736184000000|2025-01-06 17:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|4
1736184300000|2025-01-06 17:25:00|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|56
1736184600000|2025-01-06 17:30:00|17.1|17.02|17.1|17.02|17.14|17.06|17.09|17.01|73
1736184900000|2025-01-06 17:35:00|17.12|17.04|17.12|17.04|17.12|17.04|17.09|17.01|24
1736185200000|2025-01-06 17:40:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|21
1736185500000|2025-01-06 17:45:00|17.1|17.02|17.12|17.04|17.12|17.04|17.09|17.01|3
1736185800000|2025-01-06 17:50:00|17.14|17.06|17.12|17.04|17.17|17.09|17.12|17.04|7
1736186100000|2025-01-06 17:55:00|17.14|17.06|17.13|17.05|17.17|17.09|17.12|17.04|5
1736186400000|2025-01-06 18:00:00|17.14|17.06|17.17|17.09|17.27|17.19|17.14|17.06|230
1736186700000|2025-01-06 18:05:00|17.15|17.07|17.17|17.09|17.17|17.09|17.12|17.04|11
1736187000000|2025-01-06 18:10:00|17.15|17.07|17.12|17.04|17.16|17.08|17.12|17.04|0
1736187300000|2025-01-06 18:15:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1736187600000|2025-01-06 18:20:00|17.13|17.05|17.12|17.04|17.13|17.05|17.11|17.03|19
1736187900000|2025-01-06 18:25:00|17.15|17.07|17.12|17.04|17.15|17.07|17.12|17.04|10
1736188200000|2025-01-06 18:30:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|22
1736188500000|2025-01-06 18:35:00|17.16|17.08|17.17|17.09|17.17|17.09|17.13|17.05|9
1736188800000|2025-01-06 18:40:00|17.18|17.1|17.25|17.17|17.27|17.19|17.17|17.09|63
1736189100000|2025-01-06 18:45:00|17.26|17.18|17.3|17.22|17.32|17.24|17.25|17.17|114
1736189400000|2025-01-06 18:50:00|17.29|17.21|17.3|17.22|17.3|17.22|17.25|17.17|41
1736189700000|2025-01-06 18:55:00|17.32|17.24|17.42|17.34|17.42|17.34|17.3|17.22|213
1736190000000|2025-01-06 19:00:00|17.37|17.29|17.32|17.24|17.42|17.34|17.32|17.24|136
1736190300000|2025-01-06 19:05:00|17.31|17.23|17.32|17.24|17.32|17.24|17.27|17.19|17
1736190600000|2025-01-06 19:10:00|17.33|17.25|17.28|17.2|17.37|17.29|17.27|17.19|43
1736190900000|2025-01-06 19:15:00|17.29|17.21|17.29|17.21|17.32|17.24|17.27|17.19|0
1736191200000|2025-01-06 19:20:00|17.31|17.23|17.27|17.19|17.32|17.24|17.27|17.19|2
1736191500000|2025-01-06 19:25:00|17.3|17.22|17.27|17.19|17.32|17.24|17.27|17.19|24
1736191800000|2025-01-06 19:30:00|17.29|17.21|17.27|17.19|17.32|17.24|17.27|17.19|3
1736192100000|2025-01-06 19:35:00|17.3|17.22|17.32|17.24|17.32|17.24|17.27|17.19|3
1736192400000|2025-01-06 19:40:00|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1736192700000|2025-01-06 19:45:00|17.34|17.26|17.35|17.27|17.42|17.34|17.34|17.26|173
1736193000000|2025-01-06 19:50:00|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|29
1736193300000|2025-01-06 19:55:00|17.36|17.28|17.44|17.36|17.44|17.36|17.36|17.28|95
1736193600000|2025-01-06 20:00:00|17.47|17.39|17.37|17.29|17.48|17.4|17.37|17.29|83
1736193900000|2025-01-06 20:05:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736194200000|2025-01-06 20:10:00|17.34|17.26|17.37|17.29|17.37|17.29|17.32|17.24|21
1736194500000|2025-01-06 20:15:00|17.39|17.31|17.42|17.34|17.43|17.35|17.37|17.29|13
1736194800000|2025-01-06 20:20:00|17.43|17.35|17.36|17.28|17.44|17.36|17.35|17.27|19
1736195100000|2025-01-06 20:25:00|17.37|17.29|17.37|17.29|17.37|17.29|17.33|17.25|3
1736195400000|2025-01-06 20:30:00|17.36|17.28|17.37|17.29|17.37|17.29|17.34|17.26|0
1736195700000|2025-01-06 20:35:00|17.36|17.28|17.37|17.29|17.37|17.29|17.32|17.24|11
1736196000000|2025-01-06 20:40:00|17.38|17.3|17.39|17.31|17.42|17.34|17.38|17.3|5
1736196300000|2025-01-06 20:45:00|17.41|17.33|17.38|17.3|17.42|17.34|17.37|17.29|11
1736196600000|2025-01-06 20:50:00|17.41|17.33|17.31|17.23|17.41|17.33|17.27|17.19|21
1736196900000|2025-01-06 20:55:00|17.3|17.22|17.19|17.11|17.31|17.23|17.17|17.09|21
1736197200000|2025-01-06 21:00:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1736208900000|2025-01-07 00:15:00|17.28|16.98|17.37|17.12|17.39|17.22|17.28|16.98|1
1736209200000|2025-01-07 00:20:00|17.36|17.11|17.34|17.09|17.36|17.19|17.27|17.09|0
1736209500000|2025-01-07 00:25:00|17.28|17.2|17.34|17.09|17.36|17.2|17.28|17.09|0
1736209800000|2025-01-07 00:30:00|17.27|17.19|17.34|17.09|17.36|17.2|17.27|17.09|0
1736210400000|2025-01-07 00:40:00|17.3|17.05|17.25|17.17|17.31|17.17|17.21|17.04|2
1736211600000|2025-01-07 01:00:00|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|0
1736211900000|2025-01-07 01:05:00|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212200000|2025-01-07 01:10:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212500000|2025-01-07 01:15:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212800000|2025-01-07 01:20:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736213400000|2025-01-07 01:30:00|17.31|17.23|17.3|17.22|17.33|17.25|17.3|17.22|17
1736214000000|2025-01-07 01:40:00|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|19
1736214300000|2025-01-07 01:45:00|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736214900000|2025-01-07 01:55:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215200000|2025-01-07 02:00:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215500000|2025-01-07 02:05:00|17.31|17.23|17.29|17.21|17.31|17.23|17.28|17.2|0
1736215800000|2025-01-07 02:10:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736216100000|2025-01-07 02:15:00|17.3|17.22|17.35|17.1|17.36|17.22|17.24|17.1|14
1736218200000|2025-01-07 02:50:00|17.36|17.11|17.36|17.11|17.4|17.11|17.36|17.1|0
1736218500000|2025-01-07 02:55:00|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1736227200000|2025-01-07 05:20:00|17.38|17.13|17.39|17.14|17.39|17.14|17.37|17.12|0
1736228400000|2025-01-07 05:40:00|17.41|17.16|17.32|17.24|17.41|17.24|17.32|17.16|0
1736228700000|2025-01-07 05:45:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736229000000|2025-01-07 05:50:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1736229300000|2025-01-07 05:55:00|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1736229600000|2025-01-07 06:00:00|17.34|17.09|17.36|17.11|17.36|17.11|17.34|17.09|0
1736230800000|2025-01-07 06:20:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1736231100000|2025-01-07 06:25:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231400000|2025-01-07 06:30:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736232300000|2025-01-07 06:45:00|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|0
1736232600000|2025-01-07 06:50:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|1
1736232900000|2025-01-07 06:55:00|17.21|17.13|17.24|17.16|17.24|17.16|17.21|17.13|2
1736233200000|2025-01-07 07:00:00|17.25|17.17|17.22|17.14|17.26|17.18|17.22|17.14|3
1736233500000|2025-01-07 07:05:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|7
1736233800000|2025-01-07 07:10:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736234700000|2025-01-07 07:25:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736235000000|2025-01-07 07:30:00|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|3
1736235300000|2025-01-07 07:35:00|||||||||2
1736235600000|2025-01-07 07:40:00|||||||||5
1736235900000|2025-01-07 07:45:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736236500000|2025-01-07 07:55:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|15
1736236800000|2025-01-07 08:00:00|17.17|17.09|17.17|17.09|17.22|17.14|17.15|17.07|95
1736237100000|2025-01-07 08:05:00|17.2|17.12|17.22|17.14|17.22|17.14|17.17|17.09|35
1736237400000|2025-01-07 08:10:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|140
1736237700000|2025-01-07 08:15:00|17.24|17.16|17.22|17.14|17.26|17.18|17.22|17.14|196
1736238000000|2025-01-07 08:20:00|17.23|17.15|17.22|17.14|17.24|17.16|17.22|17.14|30
1736238300000|2025-01-07 08:25:00|17.23|17.15|17.22|17.14|17.24|17.16|17.22|17.14|10
1736238600000|2025-01-07 08:30:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|41
1736239200000|2025-01-07 08:40:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|10
1736239500000|2025-01-07 08:45:00|||||||||244
1736239800000|2025-01-07 08:50:00|17.22|17.14|17.12|17.04|17.22|17.14|17.12|17.04|99
1736240100000|2025-01-07 08:55:00|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|41
1736240400000|2025-01-07 09:00:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|7
1736240700000|2025-01-07 09:05:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|57
1736241300000|2025-01-07 09:15:00|||||||||20
1736241600000|2025-01-07 09:20:00|||||||||8
1736241900000|2025-01-07 09:25:00|||||||||9
1736242200000|2025-01-07 09:30:00|17.1|17.02|17.12|17.04|17.12|17.04|17.09|17.01|127
1736242500000|2025-01-07 09:35:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|647
1736242800000|2025-01-07 09:40:00|17.01|16.93|17.07|16.99|17.09|17.01|17.01|16.93|33
1736243100000|2025-01-07 09:45:00|17.09|17.01|17.1|17.02|17.11|17.03|17.07|16.99|9
1736243400000|2025-01-07 09:50:00|17.11|17.03|17.1|17.02|17.11|17.03|17.06|16.98|7
1736243700000|2025-01-07 09:55:00|17.11|17.03|17.11|17.03|17.11|17.03|17.1|17.02|10
1736244000000|2025-01-07 10:00:00|17.1|17.02|17.11|17.03|17.11|17.03|17.09|17.01|54
1736244300000|2025-01-07 10:05:00|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|4
1736244600000|2025-01-07 10:10:00|17.04|16.96|16.99|16.91|17.04|16.96|16.99|16.91|65
1736244900000|2025-01-07 10:15:00|||||||||15
1736245200000|2025-01-07 10:20:00|17|16.92|16.99|16.91|17.02|16.94|16.99|16.91|1
1736245500000|2025-01-07 10:25:00|17|16.92|17.04|16.96|17.05|16.97|16.99|16.91|313
1736245800000|2025-01-07 10:30:00|17.03|16.95|17|16.92|17.03|16.95|17|16.92|68
1736246100000|2025-01-07 10:35:00|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|69
1736246400000|2025-01-07 10:40:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|20
1736246700000|2025-01-07 10:45:00|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|37
1736247000000|2025-01-07 10:50:00|17.08|17|17.05|16.97|17.08|17|17.05|16.97|6
1736247600000|2025-01-07 11:00:00|||||||||21
1736247900000|2025-01-07 11:05:00|||||||||21
1736248200000|2025-01-07 11:10:00|||||||||11
1736248500000|2025-01-07 11:15:00|||||||||1
1736248800000|2025-01-07 11:20:00|||||||||79
1736249100000|2025-01-07 11:25:00|||||||||4
1736249400000|2025-01-07 11:30:00|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|89
1736249700000|2025-01-07 11:35:00|||||||||7
1736250000000|2025-01-07 11:40:00|||||||||5
1736250300000|2025-01-07 11:45:00|||||||||2
1736250900000|2025-01-07 11:55:00|17.08|17|17.1|17.02|17.1|17.02|17.08|17|7
1736251200000|2025-01-07 12:00:00|17.08|17|17.05|16.97|17.1|17.02|17.05|16.97|58
1736251500000|2025-01-07 12:05:00|17.06|16.98|17.05|16.97|17.1|17.02|17.05|16.97|6
1736251800000|2025-01-07 12:10:00|||||||||50
1736252100000|2025-01-07 12:15:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|37
1736252400000|2025-01-07 12:20:00|||||||||81
1736252700000|2025-01-07 12:25:00|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|15
1736253000000|2025-01-07 12:30:00|||||||||3
1736253300000|2025-01-07 12:35:00|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|24
1736253600000|2025-01-07 12:40:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|24
1736253900000|2025-01-07 12:45:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|25
1736254200000|2025-01-07 12:50:00|17|16.92|17|16.92|17|16.92|17|16.92|22
1736254500000|2025-01-07 12:55:00|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|89
1736254800000|2025-01-07 13:00:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|27
1736255100000|2025-01-07 13:05:00|17.04|16.96|17.05|16.97|17.05|16.97|17.03|16.95|63
1736255400000|2025-01-07 13:10:00|17.03|16.95|17.05|16.97|17.07|16.99|17.03|16.95|8
1736255700000|2025-01-07 13:15:00|17.04|16.96|17.04|16.96|17.04|16.96|17.03|16.95|14
1736256000000|2025-01-07 13:20:00|17.03|16.95|17.03|16.95|17.05|16.97|17.03|16.95|30
1736256300000|2025-01-07 13:25:00|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|34
1736256600000|2025-01-07 13:30:00|17.03|16.95|17.03|16.95|17.04|16.96|17.03|16.95|5
1736257200000|2025-01-07 13:40:00|17.05|16.97|17.08|17|17.08|17|17.05|16.97|12
1736257500000|2025-01-07 13:45:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|19
1736257800000|2025-01-07 13:50:00|||||||||28
1736258100000|2025-01-07 13:55:00|||||||||3
1736258400000|2025-01-07 14:00:00|16.98|16.9|16.91|16.83|17.03|16.95|16.91|16.83|619
1736258700000|2025-01-07 14:05:00|16.93|16.85|16.93|16.85|16.93|16.85|16.91|16.83|261
1736259000000|2025-01-07 14:10:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|48
1736259300000|2025-01-07 14:15:00|||||||||7
1736259600000|2025-01-07 14:20:00|||||||||16
1736259900000|2025-01-07 14:25:00|16.96|16.88|16.98|16.9|16.98|16.9|16.93|16.85|37
1736260200000|2025-01-07 14:30:00|17|16.92|17.01|16.93|17.03|16.95|16.98|16.9|399
1736260500000|2025-01-07 14:35:00|16.97|16.89|17.01|16.93|17.03|16.95|16.97|16.89|359
1736260800000|2025-01-07 14:40:00|17.03|16.95|17.01|16.93|17.03|16.95|16.98|16.9|111
1736261100000|2025-01-07 14:45:00|16.98|16.9|16.98|16.9|17.01|16.93|16.96|16.88|128
1736261400000|2025-01-07 14:50:00|17|16.92|17.01|16.93|17.01|16.93|16.96|16.88|50
1736261700000|2025-01-07 14:55:00|17.02|16.94|17.02|16.94|17.02|16.94|17.01|16.93|104
1736262000000|2025-01-07 15:00:00|17.03|16.95|17.18|17.1|17.2|17.12|17.02|16.94|825
1736262300000|2025-01-07 15:05:00|17.2|17.12|17.25|17.17|17.28|17.2|17.15|17.07|540
1736262600000|2025-01-07 15:10:00|17.27|17.19|17.25|17.17|17.3|17.22|17.23|17.15|314
1736262900000|2025-01-07 15:15:00|17.27|17.19|17.24|17.16|17.35|17.27|17.23|17.15|337
1736263200000|2025-01-07 15:20:00|17.25|17.17|17.15|17.07|17.25|17.17|17.15|17.07|119
1736263500000|2025-01-07 15:25:00|17.14|17.06|17.28|17.2|17.28|17.2|17.13|17.05|168
1736263800000|2025-01-07 15:30:00|17.32|17.24|17.33|17.25|17.37|17.29|17.28|17.2|503
1736264100000|2025-01-07 15:35:00|17.32|17.24|17.45|17.37|17.45|17.37|17.27|17.19|763
1736264400000|2025-01-07 15:40:00|17.43|17.35|17.35|17.27|17.45|17.37|17.35|17.27|332
1736264700000|2025-01-07 15:45:00|17.36|17.28|17.44|17.36|17.52|17.44|17.35|17.27|1032
1736265000000|2025-01-07 15:50:00|17.42|17.34|17.37|17.29|17.43|17.35|17.29|17.21|218
1736265300000|2025-01-07 15:55:00|17.36|17.28|17.19|17.11|17.37|17.29|17.17|17.09|191
1736265600000|2025-01-07 16:00:00|17.17|17.09|17.19|17.11|17.24|17.16|17.17|17.09|109
1736265900000|2025-01-07 16:05:00|17.22|17.14|17.27|17.19|17.27|17.19|17.19|17.11|398
1736266200000|2025-01-07 16:10:00|17.26|17.18|17.29|17.21|17.36|17.28|17.24|17.16|269
1736266500000|2025-01-07 16:15:00|17.31|17.23|17.34|17.26|17.39|17.31|17.27|17.19|345
1736266800000|2025-01-07 16:20:00|17.33|17.25|17.32|17.24|17.39|17.31|17.29|17.21|193
1736267100000|2025-01-07 16:25:00|17.29|17.21|17.22|17.14|17.32|17.24|17.22|17.14|597
1736267400000|2025-01-07 16:30:00|17.24|17.16|17.32|17.24|17.32|17.24|17.19|17.11|418
1736267700000|2025-01-07 16:35:00|17.33|17.25|17.22|17.14|17.37|17.29|17.22|17.14|86
1736268000000|2025-01-07 16:40:00|17.24|17.16|17.27|17.19|17.32|17.24|17.22|17.14|63
1736268300000|2025-01-07 16:45:00|17.26|17.18|17.17|17.09|17.27|17.19|17.12|17.04|14
1736268600000|2025-01-07 16:50:00|17.22|17.14|17.27|17.19|17.29|17.21|17.18|17.1|39
1736268900000|2025-01-07 16:55:00|17.31|17.23|17.32|17.24|17.32|17.24|17.27|17.19|11
1736269200000|2025-01-07 17:00:00|17.3|17.22|17.28|17.2|17.32|17.24|17.27|17.19|12
1736269500000|2025-01-07 17:05:00|17.27|17.19|17.27|17.19|17.37|17.29|17.27|17.19|5
1736269800000|2025-01-07 17:10:00|17.3|17.22|17.27|17.19|17.32|17.24|17.27|17.19|9
1736270100000|2025-01-07 17:15:00|17.28|17.2|17.27|17.19|17.32|17.24|17.25|17.17|5
1736270400000|2025-01-07 17:20:00|17.28|17.2|17.37|17.29|17.39|17.31|17.27|17.19|34
1736270700000|2025-01-07 17:25:00|17.38|17.3|17.39|17.31|17.46|17.38|17.37|17.29|307
1736271000000|2025-01-07 17:30:00|17.38|17.3|17.34|17.26|17.39|17.31|17.29|17.21|138
1736271300000|2025-01-07 17:35:00|17.33|17.25|17.39|17.31|17.44|17.36|17.33|17.25|82
1736271600000|2025-01-07 17:40:00|17.42|17.34|17.44|17.36|17.44|17.36|17.39|17.31|56
1736271900000|2025-01-07 17:45:00|17.43|17.35|17.44|17.36|17.49|17.41|17.43|17.35|112
1736272200000|2025-01-07 17:50:00|17.45|17.37|17.43|17.35|17.51|17.43|17.43|17.35|183
1736272500000|2025-01-07 17:55:00|17.41|17.33|17.41|17.33|17.45|17.37|17.38|17.3|7
1736272800000|2025-01-07 18:00:00|17.4|17.32|17.31|17.23|17.41|17.33|17.31|17.23|12
1736273100000|2025-01-07 18:05:00|17.3|17.22|17.24|17.16|17.3|17.22|17.24|17.16|53
1736273400000|2025-01-07 18:10:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1736273700000|2025-01-07 18:15:00|17.25|17.17|17.26|17.18|17.29|17.21|17.24|17.16|2
1736274000000|2025-01-07 18:20:00|17.21|17.13|17.21|17.13|17.21|17.13|17.2|17.12|0
1736274300000|2025-01-07 18:25:00|17.19|17.11|17.21|17.13|17.21|17.13|17.16|17.08|15
1736274600000|2025-01-07 18:30:00|17.24|17.16|17.24|17.16|17.26|17.18|17.23|17.15|8
1736274900000|2025-01-07 18:35:00|17.25|17.17|17.29|17.21|17.29|17.21|17.25|17.17|0
1736275200000|2025-01-07 18:40:00|17.3|17.22|17.33|17.25|17.36|17.28|17.3|17.22|4
1736275500000|2025-01-07 18:45:00|17.34|17.26|17.29|17.21|17.34|17.26|17.29|17.21|4
1736275800000|2025-01-07 18:50:00|17.3|17.22|17.29|17.21|17.33|17.25|17.29|17.21|2
1736276100000|2025-01-07 18:55:00|17.3|17.22|17.26|17.18|17.3|17.22|17.26|17.18|0
1736276400000|2025-01-07 19:00:00|17.28|17.2|17.24|17.16|17.29|17.21|17.24|17.16|0
1736276700000|2025-01-07 19:05:00|17.25|17.17|17.19|17.11|17.25|17.17|17.19|17.11|9
1736277000000|2025-01-07 19:10:00|17.18|17.1|17.16|17.08|17.18|17.1|17.14|17.06|14
1736277300000|2025-01-07 19:15:00|17.19|17.11|17.21|17.13|17.21|17.13|17.16|17.08|4
1736277600000|2025-01-07 19:20:00|17.23|17.15|17.25|17.17|17.26|17.18|17.23|17.15|5
1736277900000|2025-01-07 19:25:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736278200000|2025-01-07 19:30:00|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|2
1736278500000|2025-01-07 19:35:00|17.3|17.22|17.38|17.3|17.38|17.3|17.3|17.22|1
1736278800000|2025-01-07 19:40:00|17.4|17.32|17.31|17.23|17.43|17.35|17.31|17.23|38
1736279100000|2025-01-07 19:45:00|17.3|17.22|17.41|17.33|17.41|17.33|17.3|17.22|30
1736279400000|2025-01-07 19:50:00|17.4|17.32|17.41|17.33|17.46|17.38|17.36|17.28|114
1736279700000|2025-01-07 19:55:00|17.39|17.31|17.41|17.33|17.46|17.38|17.39|17.31|163
1736280000000|2025-01-07 20:00:00|17.46|17.38|17.51|17.43|17.51|17.43|17.41|17.33|281
1736280300000|2025-01-07 20:05:00|17.53|17.45|17.53|17.45|17.56|17.48|17.46|17.38|98
1736280600000|2025-01-07 20:10:00|17.55|17.47|17.55|17.47|17.59|17.51|17.53|17.45|139
1736280900000|2025-01-07 20:15:00|17.53|17.45|17.61|17.53|17.61|17.53|17.53|17.45|20
1736281200000|2025-01-07 20:20:00|17.65|17.57|17.66|17.58|17.66|17.58|17.61|17.53|71
1736281500000|2025-01-07 20:25:00|17.68|17.6|17.69|17.61|17.7|17.62|17.65|17.57|101
1736281800000|2025-01-07 20:30:00|17.68|17.6|17.83|17.75|17.83|17.75|17.66|17.58|158
1736282100000|2025-01-07 20:35:00|17.8|17.72|17.75|17.67|17.92|17.84|17.75|17.67|362
1736282400000|2025-01-07 20:40:00|17.72|17.64|17.78|17.7|17.8|17.72|17.65|17.57|68
1736282700000|2025-01-07 20:45:00|17.77|17.69|17.7|17.62|17.82|17.74|17.68|17.6|15
1736283000000|2025-01-07 20:50:00|17.68|17.6|17.66|17.58|17.73|17.65|17.63|17.55|6
1736283300000|2025-01-07 20:55:00|17.67|17.59|17.78|17.7|17.78|17.7|17.62|17.54|65
1736295300000|2025-01-08 00:15:00|17.8|17.5|17.79|17.49|17.8|17.5|17.79|17.49|0
1736295600000|2025-01-08 00:20:00|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1736298000000|2025-01-08 01:00:00|17.74|17.49|17.74|17.49|17.74|17.49|17.74|17.49|0
1736298600000|2025-01-08 01:10:00|17.72|17.47|17.73|17.43|17.73|17.47|17.72|17.43|0
1736299200000|2025-01-08 01:20:00|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1736299800000|2025-01-08 01:30:00|17.68|17.43|17.66|17.41|17.68|17.43|17.66|17.41|0
1736300100000|2025-01-08 01:35:00|17.65|17.4|17.64|17.39|17.65|17.4|17.64|17.39|0
1736300700000|2025-01-08 01:45:00|17.62|17.37|17.63|17.33|17.63|17.37|17.62|17.33|0
1736301300000|2025-01-08 01:55:00|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1736301600000|2025-01-08 02:00:00|17.64|17.34|17.6|17.3|17.64|17.34|17.59|17.29|0
1736301900000|2025-01-08 02:05:00|17.59|17.29|17.59|17.29|17.59|17.29|17.59|17.29|0
1736303400000|2025-01-08 02:30:00|17.61|17.31|17.63|17.33|17.63|17.33|17.59|17.29|0
1736304300000|2025-01-08 02:45:00|17.64|17.34|17.64|17.34|17.64|17.34|17.64|17.34|0
1736304900000|2025-01-08 02:55:00|17.6|17.3|17.59|17.29|17.6|17.3|17.59|17.29|0
1736305200000|2025-01-08 03:00:00|17.63|17.33|17.64|17.34|17.64|17.34|17.61|17.31|0
1736306100000|2025-01-08 03:15:00|17.63|17.38|17.64|17.39|17.69|17.41|17.63|17.38|0
1736307000000|2025-01-08 03:30:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1736307600000|2025-01-08 03:40:00|17.63|17.38|17.62|17.37|17.63|17.38|17.62|17.37|0
1736309100000|2025-01-08 04:05:00|17.63|17.38|17.65|17.4|17.65|17.4|17.63|17.38|0
1736311200000|2025-01-08 04:40:00|17.7||17.7||17.7||17.7||0
1736311800000|2025-01-08 04:50:00|17.61|17.53|17.71|17.41|17.71|17.58|17.61|17.4|1
1736312400000|2025-01-08 05:00:00|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1736316000000|2025-01-08 06:00:00|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1736316600000|2025-01-08 06:10:00|17.65|17.4|17.62|17.37|17.65|17.4|17.62|17.37|0
1736317800000|2025-01-08 06:30:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1736318100000|2025-01-08 06:35:00|17.66|17.41|17.64|17.39|17.66|17.41|17.64|17.39|0
1736318400000|2025-01-08 06:40:00|17.62|17.37|17.64|17.39|17.64|17.39|17.62|17.37|0
1736318700000|2025-01-08 06:45:00|17.62|17.37|17.59|17.34|17.68|17.41|17.58|17.33|1
1736319000000|2025-01-08 06:50:00|17.5|17.42|17.5|17.42|17.58|17.44|17.46|17.33|2
1736319300000|2025-01-08 06:55:00|17.52|17.44|17.51|17.43|17.53|17.45|17.45|17.37|9
1736319600000|2025-01-08 07:00:00|17.56|17.48|17.61|17.53|17.62|17.54|17.54|17.46|18
1736320200000|2025-01-08 07:10:00|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|1
1736320500000|2025-01-08 07:15:00|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|6
1736320800000|2025-01-08 07:20:00|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|0
1736321400000|2025-01-08 07:30:00|17.68|17.6|17.68|17.6|17.71|17.63|17.68|17.6|63
1736321700000|2025-01-08 07:35:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|2
1736322000000|2025-01-08 07:40:00|17.65|17.57|17.66|17.58|17.68|17.6|17.65|17.57|7
1736322300000|2025-01-08 07:45:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|24
1736322600000|2025-01-08 07:50:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1736322900000|2025-01-08 07:55:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|60
1736323200000|2025-01-08 08:00:00|17.66|17.58|17.59|17.51|17.66|17.58|17.54|17.46|61
1736323500000|2025-01-08 08:05:00|17.58|17.5|17.54|17.46|17.59|17.51|17.54|17.46|152
1736323800000|2025-01-08 08:10:00|17.58|17.5|17.54|17.46|17.58|17.5|17.53|17.45|149
1736324100000|2025-01-08 08:15:00|17.55|17.47|17.49|17.41|17.56|17.48|17.49|17.41|104
1736324400000|2025-01-08 08:20:00|17.51|17.43|17.51|17.43|17.56|17.48|17.49|17.41|233
1736324700000|2025-01-08 08:25:00|17.54|17.46|17.51|17.43|17.56|17.48|17.51|17.43|62
1736325000000|2025-01-08 08:30:00|17.49|17.41|17.51|17.43|17.51|17.43|17.46|17.38|157
1736325300000|2025-01-08 08:35:00|17.5|17.42|17.46|17.38|17.51|17.43|17.46|17.38|783
1736325600000|2025-01-08 08:40:00|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|62
1736325900000|2025-01-08 08:45:00|17.48|17.4|17.54|17.46|17.54|17.46|17.46|17.38|75
1736326200000|2025-01-08 08:50:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|72
1736326500000|2025-01-08 08:55:00|17.58|17.5|17.48|17.4|17.58|17.5|17.48|17.4|289
1736326800000|2025-01-08 09:00:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|35
1736327100000|2025-01-08 09:05:00|17.46|17.38|17.48|17.4|17.48|17.4|17.43|17.35|364
1736327400000|2025-01-08 09:10:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|246
1736327700000|2025-01-08 09:15:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|102
1736328000000|2025-01-08 09:20:00|||||||||43
1736328300000|2025-01-08 09:25:00|17.44|17.36|17.43|17.35|17.45|17.37|17.43|17.35|35
1736328600000|2025-01-08 09:30:00|17.44|17.36|17.48|17.4|17.48|17.4|17.43|17.35|39
1736328900000|2025-01-08 09:35:00|||||||||29
1736329200000|2025-01-08 09:40:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|44
1736329500000|2025-01-08 09:45:00|||||||||28
1736329800000|2025-01-08 09:50:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|78
1736330100000|2025-01-08 09:55:00|||||||||74
1736330400000|2025-01-08 10:00:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|117
1736330700000|2025-01-08 10:05:00|||||||||84
1736331000000|2025-01-08 10:10:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|222
1736331300000|2025-01-08 10:15:00|||||||||27
1736331600000|2025-01-08 10:20:00|||||||||25
1736331900000|2025-01-08 10:25:00|||||||||50
1736332200000|2025-01-08 10:30:00|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|130
1736332500000|2025-01-08 10:35:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|176
1736332800000|2025-01-08 10:40:00|||||||||23
1736333100000|2025-01-08 10:45:00|17.36|17.28|17.34|17.26|17.38|17.3|17.34|17.26|203
1736333400000|2025-01-08 10:50:00|17.33|17.25|17.33|17.25|17.38|17.3|17.33|17.25|113
1736333700000|2025-01-08 10:55:00|||||||||46
1736334000000|2025-01-08 11:00:00|17.35|17.27|17.35|17.27|17.35|17.27|17.33|17.25|231
1736334300000|2025-01-08 11:05:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|54
1736334600000|2025-01-08 11:10:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|154
1736334900000|2025-01-08 11:15:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|289
1736335200000|2025-01-08 11:20:00|17.44|17.36|17.43|17.35|17.45|17.37|17.43|17.35|42
1736335500000|2025-01-08 11:25:00|17.48|17.4|17.48|17.4|17.52|17.44|17.43|17.35|480
1736335800000|2025-01-08 11:30:00|17.53|17.45|17.75|17.67|17.75|17.67|17.53|17.45|859
1736336100000|2025-01-08 11:35:00|17.74|17.66|17.9|17.82|17.9|17.82|17.7|17.62|377
1736336400000|2025-01-08 11:40:00|17.88|17.8|17.8|17.72|17.9|17.82|17.8|17.72|181
1736336700000|2025-01-08 11:45:00|17.79|17.71|17.68|17.6|17.8|17.72|17.67|17.59|290
1736337000000|2025-01-08 11:50:00|17.7|17.62|17.7|17.62|17.73|17.65|17.63|17.55|104
1736337300000|2025-01-08 11:55:00|17.71|17.63|17.72|17.64|17.75|17.67|17.65|17.57|41
1736337600000|2025-01-08 12:00:00|17.73|17.65|17.8|17.72|17.82|17.74|17.72|17.64|220
1736337900000|2025-01-08 12:05:00|17.81|17.73|17.8|17.72|17.81|17.73|17.75|17.67|130
1736338200000|2025-01-08 12:10:00|17.76|17.68|17.85|17.77|17.85|17.77|17.75|17.67|105
1736338500000|2025-01-08 12:15:00|17.83|17.75|17.97|17.89|17.97|17.89|17.83|17.75|297
1736338800000|2025-01-08 12:20:00|18.02|17.94|18.02|17.94|18.03|17.95|17.93|17.85|817
1736339100000|2025-01-08 12:25:00|18.03|17.95|18.03|17.95|18.08|18|18.02|17.94|505
1736339400000|2025-01-08 12:30:00|18.02|17.94|18.07|17.99|18.12|18.04|18.02|17.94|176
1736339700000|2025-01-08 12:35:00|18.02|17.94|17.97|17.89|18.02|17.94|17.95|17.87|92
1736340000000|2025-01-08 12:40:00|17.96|17.88|17.97|17.89|18|17.92|17.93|17.85|333
1736340300000|2025-01-08 12:45:00|17.95|17.87|17.97|17.89|18.02|17.94|17.95|17.87|116
1736340600000|2025-01-08 12:50:00|17.99|17.91|17.97|17.89|18.02|17.94|17.95|17.87|161
1736340900000|2025-01-08 12:55:00|17.98|17.9|18.02|17.94|18.02|17.94|17.97|17.89|22
1736341200000|2025-01-08 13:00:00|18|17.92|17.9|17.82|18.02|17.94|17.86|17.78|260
1736341500000|2025-01-08 13:05:00|17.92|17.84|18|17.92|18.05|17.97|17.9|17.82|295
1736341800000|2025-01-08 13:10:00|17.98|17.9|18|17.92|18|17.92|17.96|17.88|60
1736342100000|2025-01-08 13:15:00|17.97|17.89|18|17.92|18|17.92|17.9|17.82|92
1736342400000|2025-01-08 13:20:00|17.96|17.88|17.88|17.8|18|17.92|17.87|17.79|104
1736342700000|2025-01-08 13:25:00|17.89|17.81|17.8|17.72|17.9|17.82|17.78|17.7|53
1736343000000|2025-01-08 13:30:00|17.79|17.71|17.9|17.82|17.9|17.82|17.73|17.65|108
1736343300000|2025-01-08 13:35:00|17.92|17.84|17.9|17.82|17.95|17.87|17.85|17.77|63
1736343600000|2025-01-08 13:40:00|17.94|17.86|17.95|17.87|17.95|17.87|17.9|17.82|28
1736343900000|2025-01-08 13:45:00|17.93|17.85|17.94|17.86|17.95|17.87|17.92|17.84|67
1736344200000|2025-01-08 13:50:00|17.95|17.87|17.93|17.85|17.95|17.87|17.9|17.82|40
1736344500000|2025-01-08 13:55:00|17.92|17.84|17.9|17.82|17.92|17.84|17.88|17.8|26
1736344800000|2025-01-08 14:00:00|17.89|17.81|17.92|17.84|17.93|17.85|17.88|17.8|107
1736345100000|2025-01-08 14:05:00|17.9|17.82|17.93|17.85|17.94|17.86|17.9|17.82|90
1736345400000|2025-01-08 14:10:00|17.92|17.84|17.9|17.82|17.93|17.85|17.88|17.8|99
1736345700000|2025-01-08 14:15:00|17.93|17.85|17.95|17.87|17.95|17.87|17.92|17.84|161
1736346000000|2025-01-08 14:20:00|17.9|17.82|17.92|17.84|17.97|17.89|17.9|17.82|197
1736346300000|2025-01-08 14:25:00|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|155
1736346600000|2025-01-08 14:30:00|17.93|17.85|17.97|17.89|18.04|17.96|17.92|17.84|631
1736346900000|2025-01-08 14:35:00|17.93|17.85|18.1|18.02|18.1|18.02|17.92|17.84|132
1736347200000|2025-01-08 14:40:00|18.09|18.01|18.15|18.07|18.17|18.09|18.05|17.97|68
1736347500000|2025-01-08 14:45:00|18.14|18.06|18.1|18.02|18.25|18.17|18.1|18.02|371
1736347800000|2025-01-08 14:50:00|18.14|18.06|18.24|18.16|18.25|18.17|18.09|18.01|371
1736348100000|2025-01-08 14:55:00|18.25|18.17|18.24|18.16|18.29|18.21|18.19|18.11|163
1736348400000|2025-01-08 15:00:00|18.25|18.17|18.09|18.01|18.25|18.17|18.07|17.99|398
1736348700000|2025-01-08 15:05:00|18.12|18.04|18.14|18.06|18.15|18.07|18.07|17.99|229
1736349000000|2025-01-08 15:10:00|18.12|18.04|18.24|18.16|18.25|18.17|18.09|18.01|297
1736349300000|2025-01-08 15:15:00|18.25|18.17|18.19|18.11|18.3|18.22|18.14|18.06|183
1736349600000|2025-01-08 15:20:00|18.2|18.12|18.15|18.07|18.29|18.21|18.14|18.06|397
1736349900000|2025-01-08 15:25:00|18.14|18.06|18.24|18.16|18.25|18.17|18.14|18.06|298
1736350200000|2025-01-08 15:30:00|18.19|18.11|18.15|18.07|18.24|18.16|18.15|18.07|328
1736350500000|2025-01-08 15:35:00|18.14|18.06|18.07|17.99|18.15|18.07|17.99|17.91|324
1736350800000|2025-01-08 15:40:00|18.09|18.01|18.09|18.01|18.14|18.06|18.05|17.97|198
1736351100000|2025-01-08 15:45:00|18.08|18|18.07|17.99|18.14|18.06|18.05|17.97|114
1736351400000|2025-01-08 15:50:00|18.04|17.96|17.95|17.87|18.04|17.96|17.93|17.85|245
1736351700000|2025-01-08 15:55:00|17.93|17.85|17.82|17.74|17.95|17.87|17.82|17.74|709
1736352000000|2025-01-08 16:00:00|17.79|17.71|17.84|17.76|17.84|17.76|17.78|17.7|239
1736352300000|2025-01-08 16:05:00|17.87|17.79|17.92|17.84|17.97|17.89|17.87|17.79|252
1736352600000|2025-01-08 16:10:00|17.89|17.81|17.92|17.84|17.97|17.89|17.89|17.81|456
1736352900000|2025-01-08 16:15:00|17.94|17.86|17.95|17.87|17.97|17.89|17.92|17.84|66
1736353200000|2025-01-08 16:20:00|17.92|17.84|17.9|17.82|17.95|17.87|17.87|17.79|980
1736353500000|2025-01-08 16:25:00|17.92|17.84|17.95|17.87|17.99|17.91|17.89|17.81|567
1736353800000|2025-01-08 16:30:00|17.94|17.86|17.89|17.81|17.95|17.87|17.87|17.79|470
1736354100000|2025-01-08 16:35:00|17.87|17.79|17.82|17.74|17.89|17.81|17.8|17.72|934
1736354400000|2025-01-08 16:40:00|17.8|17.72|17.8|17.72|17.89|17.81|17.8|17.72|1051
1736354700000|2025-01-08 16:45:00|17.85|17.77|17.84|17.76|17.85|17.77|17.8|17.72|95
1736355000000|2025-01-08 16:50:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|13
1736355300000|2025-01-08 16:55:00|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|6
1736355600000|2025-01-08 17:00:00|17.87|17.79|17.95|17.87|17.95|17.87|17.87|17.79|28
1736355900000|2025-01-08 17:05:00|17.99|17.91|18.02|17.94|18.05|17.97|17.95|17.87|94
1736356200000|2025-01-08 17:10:00|18.04|17.96|18.15|18.07|18.2|18.12|18.02|17.94|12
1736356500000|2025-01-08 17:15:00|18.14|18.06|18.14|18.06|18.16|18.08|18.1|18.02|22
1736356800000|2025-01-08 17:20:00|18.12|18.04|18.19|18.11|18.21|18.13|18.11|18.03|8
1736357100000|2025-01-08 17:25:00|18.17|18.09|18.27|18.19|18.31|18.23|18.17|18.09|17
1736357400000|2025-01-08 17:30:00|18.26|18.18|18.17|18.09|18.36|18.28|18.16|18.08|233
1736357700000|2025-01-08 17:35:00|18.16|18.08|18.19|18.11|18.21|18.13|18.16|18.08|30
1736358000000|2025-01-08 17:40:00|18.17|18.09|18.07|17.99|18.19|18.11|18.04|17.96|61
1736358300000|2025-01-08 17:45:00|18.08|18|18.15|18.07|18.17|18.09|18.07|17.99|8
1736358600000|2025-01-08 17:50:00|18.14|18.06|18.1|18.02|18.15|18.07|18.08|18|9
1736358900000|2025-01-08 17:55:00|18.09|18.01|18.07|17.99|18.1|18.02|18.04|17.96|6
1736359200000|2025-01-08 18:00:00|18.08|18|17.94|17.86|18.09|18.01|17.92|17.84|41
1736359500000|2025-01-08 18:05:00|17.91|17.83|17.92|17.84|17.94|17.86|17.82|17.74|34
1736359800000|2025-01-08 18:10:00|17.9|17.82|17.88|17.8|17.92|17.84|17.85|17.77|28
1736360100000|2025-01-08 18:15:00|17.87|17.79|17.82|17.74|17.87|17.79|17.8|17.72|6
1736360400000|2025-01-08 18:20:00|17.85|17.77|17.87|17.79|17.87|17.79|17.82|17.74|2
1736360700000|2025-01-08 18:25:00|17.82|17.74|17.82|17.74|17.87|17.79|17.77|17.69|13
1736361000000|2025-01-08 18:30:00|17.83|17.75|17.9|17.82|17.9|17.82|17.82|17.74|29
1736361300000|2025-01-08 18:35:00|17.89|17.81|17.84|17.76|17.9|17.82|17.82|17.74|4
1736361600000|2025-01-08 18:40:00|17.85|17.77|17.84|17.76|17.89|17.81|17.84|17.76|14
1736361900000|2025-01-08 18:45:00|17.85|17.77|17.94|17.86|17.94|17.86|17.84|17.76|1
1736362200000|2025-01-08 18:50:00|17.95|17.87|18.02|17.94|18.07|17.99|17.95|17.87|88
1736362500000|2025-01-08 18:55:00|18.01|17.93|17.94|17.86|18.02|17.94|17.94|17.86|18
1736362800000|2025-01-08 19:00:00|17.96|17.88|17.98|17.9|18.04|17.96|17.94|17.86|57
1736363100000|2025-01-08 19:05:00|17.97|17.89|17.79|17.71|17.98|17.9|17.77|17.69|62
1736363400000|2025-01-08 19:10:00|17.8|17.72|17.94|17.86|17.97|17.89|17.75|17.67|28
1736363700000|2025-01-08 19:15:00|17.92|17.84|17.75|17.67|17.92|17.84|17.75|17.67|15
1736364000000|2025-01-08 19:20:00|17.77|17.69|17.7|17.62|17.8|17.72|17.69|17.61|6
1736364300000|2025-01-08 19:25:00|17.72|17.64|17.65|17.57|17.75|17.67|17.64|17.56|85
1736364600000|2025-01-08 19:30:00|17.67|17.59|17.83|17.75|17.83|17.75|17.65|17.57|8
1736364900000|2025-01-08 19:35:00|17.82|17.74|17.85|17.77|17.85|17.77|17.75|17.67|9
1736365200000|2025-01-08 19:40:00|17.84|17.76|17.85|17.77|17.9|17.82|17.82|17.74|17
1736365500000|2025-01-08 19:45:00|17.86|17.78|17.8|17.72|17.88|17.8|17.8|17.72|81
1736365800000|2025-01-08 19:50:00|17.78|17.7|17.84|17.76|17.85|17.77|17.75|17.67|15
1736366100000|2025-01-08 19:55:00|17.83|17.75|17.8|17.72|17.86|17.78|17.79|17.71|30
1736366400000|2025-01-08 20:00:00|17.75|17.67|17.77|17.69|17.85|17.77|17.75|17.67|14
1736366700000|2025-01-08 20:05:00|17.75|17.67|17.75|17.67|17.8|17.72|17.75|17.67|58
1736367000000|2025-01-08 20:10:00|17.76|17.68|17.84|17.76|17.86|17.78|17.75|17.67|5
1736367300000|2025-01-08 20:15:00|17.83|17.75|17.81|17.73|17.83|17.75|17.76|17.68|15
1736367600000|2025-01-08 20:20:00|17.78|17.7|17.81|17.73|17.83|17.75|17.76|17.68|18
1736367900000|2025-01-08 20:25:00|17.77|17.69|17.8|17.72|17.81|17.73|17.76|17.68|10
1736368200000|2025-01-08 20:30:00|17.81|17.73|17.82|17.74|17.85|17.77|17.81|17.73|0
1736368500000|2025-01-08 20:35:00|17.85|17.77|17.86|17.78|17.86|17.78|17.81|17.73|2
1736368800000|2025-01-08 20:40:00|17.81|17.73|17.71|17.63|17.81|17.73|17.71|17.63|37
1736369100000|2025-01-08 20:45:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|6
1736369400000|2025-01-08 20:50:00|17.69|17.61|17.69|17.61|17.72|17.64|17.69|17.61|6
1736369700000|2025-01-08 20:55:00|17.7|17.62|17.66|17.58|17.77|17.69|17.64|17.56|14
1736381700000|2025-01-09 00:15:00|17.99|17.74|17.84|17.76|17.99|17.79|17.84|17.69|0
1736382000000|2025-01-09 00:20:00|17.81|17.73|17.84|17.76|17.93|17.78|17.81|17.68|1
1736382300000|2025-01-09 00:25:00|17.86|17.78|17.92|17.84|17.98|17.84|17.84|17.73|1
1736382600000|2025-01-09 00:30:00|17.98|17.73|17.92|17.84|17.99|17.84|17.87|17.73|0
1736382900000|2025-01-09 00:35:00|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|0
1736383200000|2025-01-09 00:40:00|17.87|17.79|17.92|17.84|17.96|17.84|17.87|17.71|0
1736383500000|2025-01-09 00:45:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|0
1736384100000|2025-01-09 00:55:00|17.93|17.68|17.87|17.79|17.93|17.79|17.87|17.68|0
1736384400000|2025-01-09 01:00:00|17.94|17.69|17.93|17.68|17.94|17.69|17.93|17.68|0
1736384700000|2025-01-09 01:05:00|17.87|17.79|17.98|17.73|17.98|17.79|17.87|17.71|0
1736385000000|2025-01-09 01:10:00|17.87|17.79|17.87|17.79|17.98|17.81|17.87|17.73|0
1736385300000|2025-01-09 01:15:00|17.88|17.8|17.87|17.79|17.92|17.84|17.87|17.79|0
1736385600000|2025-01-09 01:20:00|17.88|17.8|17.94|17.86|17.94|17.86|17.87|17.79|0
1736385900000|2025-01-09 01:25:00|17.92|17.84|17.9|17.82|18|17.86|17.89|17.74|1
1736386200000|2025-01-09 01:30:00|18.01|17.76|17.94|17.86|18.01|17.86|17.93|17.76|0
1736386500000|2025-01-09 01:35:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1736387100000|2025-01-09 01:45:00|17.97|17.89|17.94|17.86|17.97|17.89|17.91|17.83|0
1736387400000|2025-01-09 01:50:00|17.91|17.83|18.01|17.76|18.01|17.83|17.9|17.75|0
1736387700000|2025-01-09 01:55:00|17.98|17.73|17.9|17.82|18|17.82|17.89|17.73|0
1736388000000|2025-01-09 02:00:00|17.89|17.81|18|17.75|18|17.84|17.89|17.73|0
1736388300000|2025-01-09 02:05:00|17.9|17.82|18|17.75|18|17.82|17.9|17.75|0
1736388600000|2025-01-09 02:10:00|17.9|17.82|18|17.75|18|17.82|17.9|17.75|0
1736388900000|2025-01-09 02:15:00|17.9|17.82|17.98|17.73|17.98|17.82|17.9|17.73|0
1736389200000|2025-01-09 02:20:00|17.95|17.7|17.98|17.73|17.98|17.73|17.95|17.7|0
1736390700000|2025-01-09 02:45:00|17.96|17.71|17.84|17.76|17.96|17.76|17.84|17.68|0
1736391000000|2025-01-09 02:50:00|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|0
1736391300000|2025-01-09 02:55:00|17.9|17.65|17.82|17.74|17.9|17.76|17.82|17.65|0
1736391900000|2025-01-09 03:05:00|17.84|17.76|17.82|17.74|17.9|17.76|17.8|17.65|0
1736392800000|2025-01-09 03:20:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1736393100000|2025-01-09 03:25:00|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|0
1736393400000|2025-01-09 03:30:00|17.84|17.76|17.82|17.74|17.84|17.76|17.8|17.72|0
1736393700000|2025-01-09 03:35:00|17.9|17.65|17.9|17.65|17.9|17.74|17.82|17.65|0
1736394000000|2025-01-09 03:40:00|17.82|17.74|17.85|17.77|17.9|17.77|17.82|17.65|0
1736394300000|2025-01-09 03:45:00|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|0
1736394600000|2025-01-09 03:50:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1736394900000|2025-01-09 03:55:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1736395500000|2025-01-09 04:05:00|17.91|17.83|18.03|17.78|18.03|17.86|17.9|17.78|1
1736396100000|2025-01-09 04:15:00|18.05|17.8|18.03|17.78|18.05|17.8|18.03|17.78|0
1736396700000|2025-01-09 04:25:00|18.01|17.76|18.03|17.78|18.03|17.78|18.01|17.76|0
1736397300000|2025-01-09 04:35:00|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1736397600000|2025-01-09 04:40:00|18|17.75|18.03|17.78|18.03|17.78|18|17.75|0
1736398200000|2025-01-09 04:50:00|18.01|17.76|18|17.75|18.01|17.76|18|17.75|0
1736398500000|2025-01-09 04:55:00|18.01|17.76|18.01|17.76|18.03|17.78|18.01|17.76|0
1736398800000|2025-01-09 05:00:00|18.03|17.78|18.01|17.76|18.03|17.78|18.01|17.76|0
1736399100000|2025-01-09 05:05:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1736400300000|2025-01-09 05:25:00|17.98|17.73|17.98|17.73|18|17.75|17.97|17.72|0
1736400600000|2025-01-09 05:30:00|18|17.75|17.97|17.72|18|17.75|17.97|17.72|0
1736403600000|2025-01-09 06:20:00|18|17.75|18.05|17.8|18.05|17.8|17.97|17.72|0
1736403900000|2025-01-09 06:25:00|18.03|17.78|17.92|17.84|18.03|17.84|17.92|17.73|0
1736404200000|2025-01-09 06:30:00|17.94|17.86|17.92|17.84|18.03|17.86|17.92|17.78|0
1736404500000|2025-01-09 06:35:00|17.94|17.86|17.96|17.88|18.05|17.88|17.92|17.75|0
1736405100000|2025-01-09 06:45:00|17.98|17.9|18.06|17.81|18.07|17.9|17.98|17.81|3
1736405400000|2025-01-09 06:50:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736405700000|2025-01-09 06:55:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|1
1736406000000|2025-01-09 07:00:00|17.98|17.9|17.95|17.87|18.01|17.93|17.95|17.87|10
1736406300000|2025-01-09 07:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1736406600000|2025-01-09 07:10:00|||||||||3
1736406900000|2025-01-09 07:15:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736407200000|2025-01-09 07:20:00|17.98|17.9|18.02|17.94|18.02|17.94|17.98|17.9|5
1736407500000|2025-01-09 07:25:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|17
1736407800000|2025-01-09 07:30:00|18.05|17.97|18.07|17.99|18.08|18|18.05|17.97|1
1736408700000|2025-01-09 07:45:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|2
1736409000000|2025-01-09 07:50:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736409300000|2025-01-09 07:55:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|1
1736409600000|2025-01-09 08:00:00|18.12|18.04|18.17|18.09|18.17|18.09|18.07|17.99|71
1736409900000|2025-01-09 08:05:00|18.14|18.06|18.07|17.99|18.14|18.06|18.07|17.99|51
1736410200000|2025-01-09 08:10:00|18.1|18.02|18.07|17.99|18.12|18.04|18.07|17.99|5
1736410500000|2025-01-09 08:15:00|18.08|18|17.97|17.89|18.12|18.04|17.94|17.86|251
1736410800000|2025-01-09 08:20:00|18|17.92|17.92|17.84|18.02|17.94|17.92|17.84|85
1736411100000|2025-01-09 08:25:00|17.93|17.85|17.92|17.84|17.93|17.85|17.9|17.82|14
1736411400000|2025-01-09 08:30:00|17.87|17.79|17.87|17.79|17.87|17.79|17.83|17.75|73
1736411700000|2025-01-09 08:35:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|89
1736412300000|2025-01-09 08:45:00|17.85|17.77|17.87|17.79|17.87|17.79|17.82|17.74|68
1736412600000|2025-01-09 08:50:00|17.85|17.77|17.82|17.74|17.87|17.79|17.82|17.74|30
1736412900000|2025-01-09 08:55:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|26
1736413200000|2025-01-09 09:00:00|||||||||20
1736413500000|2025-01-09 09:05:00|||||||||18
1736413800000|2025-01-09 09:10:00|||||||||27
1736414100000|2025-01-09 09:15:00|||||||||21
1736414400000|2025-01-09 09:20:00|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|117
1736414700000|2025-01-09 09:25:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|41
1736415000000|2025-01-09 09:30:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|27
1736415300000|2025-01-09 09:35:00|17.83|17.75|17.83|17.75|17.87|17.79|17.83|17.75|22
1736415600000|2025-01-09 09:40:00|17.87|17.79|17.83|17.75|17.87|17.79|17.82|17.74|102
1736415900000|2025-01-09 09:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.82|17.74|94
1736416200000|2025-01-09 09:50:00|||||||||243
1736416500000|2025-01-09 09:55:00|17.85|17.77|17.82|17.74|17.87|17.79|17.82|17.74|32
1736416800000|2025-01-09 10:00:00|||||||||19
1736417100000|2025-01-09 10:05:00|||||||||26
1736417400000|2025-01-09 10:10:00|||||||||22
1736417700000|2025-01-09 10:15:00|||||||||21
1736418000000|2025-01-09 10:20:00|||||||||20
1736418300000|2025-01-09 10:25:00|||||||||51
1736418600000|2025-01-09 10:30:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|104
1736418900000|2025-01-09 10:35:00|||||||||19
1736419200000|2025-01-09 10:40:00|17.78|17.7|17.77|17.69|17.82|17.74|17.77|17.69|164
1736419500000|2025-01-09 10:45:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|31
1736419800000|2025-01-09 10:50:00|||||||||42
1736420100000|2025-01-09 10:55:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|22
1736420400000|2025-01-09 11:00:00|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|171
1736420700000|2025-01-09 11:05:00|17.82|17.74|17.78|17.7|17.83|17.75|17.78|17.7|92
1736421000000|2025-01-09 11:10:00|17.79|17.71|17.83|17.75|17.83|17.75|17.78|17.7|84
1736421300000|2025-01-09 11:15:00|17.82|17.74|17.83|17.75|17.83|17.75|17.79|17.71|235
1736421600000|2025-01-09 11:20:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|131
1736421900000|2025-01-09 11:25:00|||||||||23
1736422200000|2025-01-09 11:30:00|||||||||140
1736422500000|2025-01-09 11:35:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|159
1736422800000|2025-01-09 11:40:00|17.79|17.71|17.8|17.72|17.8|17.72|17.78|17.7|129
1736423100000|2025-01-09 11:45:00|17.79|17.71|17.7|17.62|17.79|17.71|17.69|17.61|761
1736423400000|2025-01-09 11:50:00|||||||||19
1736423700000|2025-01-09 11:55:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|27
1736424000000|2025-01-09 12:00:00|||||||||23
1736424300000|2025-01-09 12:05:00|||||||||21
1736424600000|2025-01-09 12:10:00|||||||||24
1736424900000|2025-01-09 12:15:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|226
1736425200000|2025-01-09 12:20:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|62
1736425500000|2025-01-09 12:25:00|17.74|17.66|17.75|17.67|17.75|17.67|17.7|17.62|60
1736425800000|2025-01-09 12:30:00|17.74|17.66|17.7|17.62|17.75|17.67|17.7|17.62|31
1736426100000|2025-01-09 12:35:00|17.74|17.66|17.71|17.63|17.75|17.67|17.7|17.62|95
1736426400000|2025-01-09 12:40:00|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|32
1736426700000|2025-01-09 12:45:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|23
1736427000000|2025-01-09 12:50:00|||||||||52
1736427300000|2025-01-09 12:55:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|42
1736427600000|2025-01-09 13:00:00|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|55
1736427900000|2025-01-09 13:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|36
1736428200000|2025-01-09 13:10:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|52
1736428500000|2025-01-09 13:15:00|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|109
1736428800000|2025-01-09 13:20:00|17.71|17.63|17.72|17.64|17.72|17.64|17.7|17.62|43
1736429100000|2025-01-09 13:25:00|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|31
1736429400000|2025-01-09 13:30:00|17.71|17.63|17.67|17.59|17.71|17.63|17.65|17.57|105
1736429700000|2025-01-09 13:35:00|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|42
1736430000000|2025-01-09 13:40:00|||||||||22
1736430300000|2025-01-09 13:45:00|||||||||115
1736430600000|2025-01-09 13:50:00|||||||||44
1736430900000|2025-01-09 13:55:00|17.72|17.64|17.7|17.62|17.72|17.64|17.67|17.59|87
1736431200000|2025-01-09 14:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.67|17.59|144
1736431500000|2025-01-09 14:05:00|17.7|17.62|17.72|17.64|17.75|17.67|17.7|17.62|141
1736431800000|2025-01-09 14:10:00|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|136
1736432100000|2025-01-09 14:15:00|17.65|17.57|17.67|17.59|17.7|17.62|17.65|17.57|470
1736432400000|2025-01-09 14:20:00|17.69|17.61|17.7|17.62|17.7|17.62|17.65|17.57|79
1736432700000|2025-01-09 14:25:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|31
1736433000000|2025-01-09 14:30:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|167
1736433300000|2025-01-09 14:35:00|17.66|17.58|17.66|17.58|17.67|17.59|17.65|17.57|62
1736433600000|2025-01-09 14:40:00|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|75
1736433900000|2025-01-09 14:45:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|36
1736434200000|2025-01-09 14:50:00|||||||||20
1736434500000|2025-01-09 14:55:00|||||||||35
1736434800000|2025-01-09 15:00:00|||||||||23
1736435100000|2025-01-09 15:05:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|93
1736435400000|2025-01-09 15:10:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|79
1736435700000|2025-01-09 15:15:00|||||||||35
1736436000000|2025-01-09 15:20:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|81
1736436300000|2025-01-09 15:25:00|||||||||24
1736436600000|2025-01-09 15:30:00|||||||||224
1736436900000|2025-01-09 15:35:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|144
1736437200000|2025-01-09 15:40:00|||||||||78
1736437500000|2025-01-09 15:45:00|||||||||26
1736437800000|2025-01-09 15:50:00|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|219
1736438100000|2025-01-09 15:55:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|115
1736438400000|2025-01-09 16:00:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|98
1736438700000|2025-01-09 16:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|55
1736439000000|2025-01-09 16:10:00|||||||||63
1736439300000|2025-01-09 16:15:00|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|86
1736439600000|2025-01-09 16:20:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|21
1736439900000|2025-01-09 16:25:00|17.79|17.71|17.75|17.67|17.79|17.71|17.74|17.66|298
1736440200000|2025-01-09 16:30:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|30
1736440500000|2025-01-09 16:35:00|||||||||49
1736440800000|2025-01-09 16:40:00|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|55
1736441100000|2025-01-09 16:45:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|4
1736441400000|2025-01-09 16:50:00|||||||||3
1736441700000|2025-01-09 16:55:00|||||||||11
1736442000000|2025-01-09 17:00:00|||||||||1
1736442600000|2025-01-09 17:10:00|||||||||4
1736442900000|2025-01-09 17:15:00|||||||||1
1736443800000|2025-01-09 17:30:00|||||||||2
1736444100000|2025-01-09 17:35:00|||||||||1
1736444400000|2025-01-09 17:40:00|||||||||1
1736445300000|2025-01-09 17:55:00|||||||||3
1736446200000|2025-01-09 18:10:00|||||||||4
1736446500000|2025-01-09 18:15:00|||||||||1
1736446800000|2025-01-09 18:20:00|||||||||1
1736447100000|2025-01-09 18:25:00|||||||||1
1736450700000|2025-01-09 19:25:00|||||||||1
1736454300000|2025-01-09 20:25:00|||||||||1
1736454600000|2025-01-09 20:30:00|||||||||1
1736454900000|2025-01-09 20:35:00|||||||||1
1736455200000|2025-01-09 20:40:00|||||||||2
1736455800000|2025-01-09 20:50:00|||||||||1
1736456100000|2025-01-09 20:55:00|17.72|17.64|17.84|17.59|17.84|17.69|17.72|17.59|12
1736456400000|2025-01-09 21:00:00|17.83|17.58|17.82|17.57|17.83|17.58|17.82|17.57|0
1736468100000|2025-01-10 00:15:00|17.84|17.52|18.13|18.05|18.18|18.05|17.78|17.52|1
1736468400000|2025-01-10 00:20:00|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|1
1736468700000|2025-01-10 00:25:00|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|0
1736469000000|2025-01-10 00:30:00|18.08|18|18.09|18.01|18.09|18.01|18.06|17.98|2
1736469300000|2025-01-10 00:35:00|18.08|18|18.11|18.03|18.12|18.04|18.08|18|1
1736469600000|2025-01-10 00:40:00|18.16|18.08|18.27|18.02|18.34|18.2|18.14|18.01|50
1736469900000|2025-01-10 00:45:00|18.29|17.99|18.32|18.07|18.34|18.09|18.27|17.99|0
1736470200000|2025-01-10 00:50:00|18.34|18.09|18.25|18|18.39|18.22|18.2|17.95|15
1736470500000|2025-01-10 00:55:00|18.29|17.99|18.14|17.84|18.35|18.16|18.14|17.84|0
1736470800000|2025-01-10 01:00:00|18.19|17.89|18.23|17.98|18.23|17.98|18.19|17.89|1
1736471100000|2025-01-10 01:05:00|18.3|18.05|18.33|18.03|18.35|18.08|18.3|18.03|0
1736471400000|2025-01-10 01:10:00|18.32|18.07|18.33|18.03|18.35|18.08|18.32|18.03|0
1736471700000|2025-01-10 01:15:00|18.35|18.08|18.33|18.03|18.36|18.08|18.32|18.03|0
1736472300000|2025-01-10 01:25:00|18.32|18.07|18.33|18.03|18.36|18.08|18.32|18.03|0
1736472600000|2025-01-10 01:30:00|18.11|18.08|18.16|18.08|18.36|18.15|18.1|17.88|28
1736472900000|2025-01-10 01:35:00|18.18|18.1|18.33|18.08|18.35|18.17|18.14|18.03|1
1736473200000|2025-01-10 01:40:00|18.35|18.05|18.21|18.13|18.35|18.16|18.13|18.02|9
1736473500000|2025-01-10 01:45:00|18.33|18.08|18.34|18.09|18.35|18.22|18.2|18.05|4
1736473800000|2025-01-10 01:50:00|18.35|18.1|18.37|18.07|18.37|18.19|18.22|18.05|28
1736474100000|2025-01-10 01:55:00|18.34|18.09|18.29|18.04|18.34|18.09|18.29|18.04|0
1736474400000|2025-01-10 02:00:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1736476200000|2025-01-10 02:30:00|18.29|18.04|18.29|18.04|18.31|18.14|18.18|17.97|10
1736477100000|2025-01-10 02:45:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1736479500000|2025-01-10 03:25:00|18.08|17.83|18.2|17.9|18.23|17.93|17.97|17.83|4
1736480400000|2025-01-10 03:40:00|18.21|17.91|18.2|17.9|18.21|17.92|18.14|17.89|1
1736481000000|2025-01-10 03:50:00|18.17|17.92|18.22|17.92|18.22|17.92|18.15|17.85|0
1736481300000|2025-01-10 03:55:00|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1736483100000|2025-01-10 04:25:00|18.24|17.94|18.24|17.94|18.26|17.99|18.22|17.94|2
1736483400000|2025-01-10 04:30:00|18.22|17.97|18.24|17.99|18.26|17.99|18.22|17.94|0
1736483700000|2025-01-10 04:35:00|18.22|17.94|18.24|17.99|18.26|17.99|18.22|17.94|0
1736484000000|2025-01-10 04:40:00|18.26|17.96|18.24|17.94|18.26|17.99|18.24|17.94|0
1736484300000|2025-01-10 04:45:00|18.22|17.97|18.24|17.99|18.26|17.99|18.22|17.94|0
1736484600000|2025-01-10 04:50:00||17.94||17.94||17.94||17.94|0
1736485200000|2025-01-10 05:00:00|18.26|17.99|18.24|17.94|18.26|17.99|18.22|17.94|0
1736486100000|2025-01-10 05:15:00|18.22|17.97|18.24|17.94|18.26|17.97|18.22|17.94|0
1736486400000|2025-01-10 05:20:00|18.22|17.97|18.24|17.99|18.27|17.99|18.22|17.94|0
1736486700000|2025-01-10 05:25:00|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1736487300000|2025-01-10 05:35:00|18.24|17.99|18.2|17.95|18.24|17.99|18.2|17.95|0
1736488500000|2025-01-10 05:55:00|18.25|18|18.27|18.02|18.27|18.02|18.25|18|0
1736489100000|2025-01-10 06:05:00|18.25|18|18.25|18|18.25|18|18.24|17.99|0
1736489400000|2025-01-10 06:10:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1736490000000|2025-01-10 06:20:00|18.17|18.09|18.17|18.09|18.26|18.09|18.17|18.01|1
1736490300000|2025-01-10 06:25:00|18.26|18.01|18.26|18.01|18.26|18.09|18.17|18.01|0
1736491200000|2025-01-10 06:40:00|||||||||1
1736492100000|2025-01-10 06:55:00|18.23|17.98|18.21|18.13|18.25|18.13|18.17|17.98|15
1736492400000|2025-01-10 07:00:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|21
1736493000000|2025-01-10 07:10:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|3
1736493300000|2025-01-10 07:15:00|18.14|18.06|18.06|17.98|18.14|18.06|18.06|17.98|18
1736493600000|2025-01-10 07:20:00|||||||||4
1736493900000|2025-01-10 07:25:00|18.08|18|18.01|17.93|18.08|18|18.01|17.93|43
1736494200000|2025-01-10 07:30:00|18|17.92|18.01|17.93|18.01|17.93|17.96|17.88|30
1736494500000|2025-01-10 07:35:00|||||||||2
1736494800000|2025-01-10 07:40:00|||||||||3
1736495700000|2025-01-10 07:55:00|||||||||6
1736496000000|2025-01-10 08:00:00|18.06|17.98|18.01|17.93|18.06|17.98|17.96|17.88|188
1736496300000|2025-01-10 08:05:00|18.02|17.94|17.98|17.9|18.03|17.95|17.98|17.9|41
1736496600000|2025-01-10 08:10:00|17.94|17.86|17.94|17.86|17.98|17.9|17.93|17.85|207
1736496900000|2025-01-10 08:15:00|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|84
1736497200000|2025-01-10 08:20:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|320
1736497500000|2025-01-10 08:25:00|17.86|17.78|17.84|17.76|17.88|17.8|17.83|17.75|256
1736497800000|2025-01-10 08:30:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|73
1736498100000|2025-01-10 08:35:00|17.84|17.76|17.88|17.8|17.88|17.8|17.83|17.75|205
1736498400000|2025-01-10 08:40:00|||||||||51
1736498700000|2025-01-10 08:45:00|17.86|17.78|17.88|17.8|17.88|17.8|17.83|17.75|215
1736499000000|2025-01-10 08:50:00|||||||||34
1736499300000|2025-01-10 08:55:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|138
1736499600000|2025-01-10 09:00:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|77
1736499900000|2025-01-10 09:05:00|17.86|17.78|17.86|17.78|17.88|17.8|17.84|17.76|45
1736500200000|2025-01-10 09:10:00|17.88|17.8|17.88|17.8|17.89|17.81|17.87|17.79|529
1736500500000|2025-01-10 09:15:00|||||||||33
1736500800000|2025-01-10 09:20:00|||||||||46
1736501100000|2025-01-10 09:25:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|22
1736501400000|2025-01-10 09:30:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|83
1736501700000|2025-01-10 09:35:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|96
1736502000000|2025-01-10 09:40:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|107
1736502300000|2025-01-10 09:45:00|17.83|17.75|17.83|17.75|17.88|17.8|17.83|17.75|47
1736502600000|2025-01-10 09:50:00|17.84|17.76|17.83|17.75|17.88|17.8|17.83|17.75|77
1736502900000|2025-01-10 09:55:00|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|36
1736503200000|2025-01-10 10:00:00|||||||||20
1736503500000|2025-01-10 10:05:00|||||||||49
1736503800000|2025-01-10 10:10:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|96
1736504100000|2025-01-10 10:15:00|17.9|17.82|17.91|17.83|17.93|17.85|17.88|17.8|80
1736504400000|2025-01-10 10:20:00|17.92|17.84|17.91|17.83|17.93|17.85|17.91|17.83|39
1736504700000|2025-01-10 10:25:00|17.92|17.84|17.91|17.83|17.93|17.85|17.91|17.83|57
1736505000000|2025-01-10 10:30:00|||||||||18
1736505300000|2025-01-10 10:35:00|||||||||26
1736505600000|2025-01-10 10:40:00|||||||||21
1736505900000|2025-01-10 10:45:00|||||||||23
1736506200000|2025-01-10 10:50:00|17.95|17.87|17.96|17.88|17.96|17.88|17.93|17.85|75
1736506500000|2025-01-10 10:55:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|29
1736506800000|2025-01-10 11:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|52
1736507100000|2025-01-10 11:05:00|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|325
1736507400000|2025-01-10 11:10:00|||||||||33
1736507700000|2025-01-10 11:15:00|17.8|17.72|17.82|17.74|17.82|17.74|17.77|17.69|118
1736508000000|2025-01-10 11:20:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|28
1736508300000|2025-01-10 11:25:00|17.85|17.77|17.85|17.77|17.86|17.78|17.83|17.75|58
1736508600000|2025-01-10 11:30:00|17.86|17.78|17.85|17.77|17.87|17.79|17.85|17.77|23
1736508900000|2025-01-10 11:35:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|19
1736509200000|2025-01-10 11:40:00|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|73
1736509500000|2025-01-10 11:45:00|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|116
1736509800000|2025-01-10 11:50:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|116
1736510100000|2025-01-10 11:55:00|||||||||22
1736510400000|2025-01-10 12:00:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|24
1736510700000|2025-01-10 12:05:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|24
1736511000000|2025-01-10 12:10:00|17.92|17.84|17.95|17.87|18|17.92|17.92|17.84|131
1736511300000|2025-01-10 12:15:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|104
1736511600000|2025-01-10 12:20:00|||||||||19
1736511900000|2025-01-10 12:25:00|17.92|17.84|17.92|17.84|17.96|17.88|17.92|17.84|188
1736512200000|2025-01-10 12:30:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|100
1736512500000|2025-01-10 12:35:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|50
1736512800000|2025-01-10 12:40:00|||||||||23
1736513100000|2025-01-10 12:45:00|17.91|17.83|17.92|17.84|17.95|17.87|17.9|17.82|59
1736513400000|2025-01-10 12:50:00|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|24
1736513700000|2025-01-10 12:55:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|102
1736514000000|2025-01-10 13:00:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|32
1736514300000|2025-01-10 13:05:00|||||||||41
1736514600000|2025-01-10 13:10:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|102
1736514900000|2025-01-10 13:15:00|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|29
1736515200000|2025-01-10 13:20:00|17.93|17.85|17.92|17.84|17.97|17.89|17.92|17.84|75
1736515500000|2025-01-10 13:25:00|17.93|17.85|17.94|17.86|18|17.86|17.88|17.73|73
1736515800000|2025-01-10 13:30:00|17.85|17.77|18.18|18.1|18.3|18.2|17.85|17.67|613
1736516100000|2025-01-10 13:35:00|18.21|18.13|18.1|18.02|18.28|18.2|18.1|18.02|360
1736516400000|2025-01-10 13:40:00|||||||||132
1736516700000|2025-01-10 13:45:00|18.09|18.01|18.15|18.07|18.25|18.17|18.03|17.95|128
1736517000000|2025-01-10 13:50:00|18.18|18.1|18.21|18.13|18.32|18.24|18.15|18.07|345
1736517300000|2025-01-10 13:55:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|60
1736517600000|2025-01-10 14:00:00|18.24|18.16|18.15|18.07|18.26|18.18|18.15|18.07|264
1736517900000|2025-01-10 14:05:00|18.18|18.1|18.18|18.1|18.2|18.12|18.16|18.08|212
1736518200000|2025-01-10 14:10:00|18.19|18.11|18.15|18.07|18.2|18.12|18.15|18.07|85
1736518500000|2025-01-10 14:15:00|18.13|18.05|18.09|18.01|18.15|18.07|18.08|18|353
1736518800000|2025-01-10 14:20:00|18.1|18.02|18.15|18.07|18.18|18.1|18.08|18|242
1736519100000|2025-01-10 14:25:00|18.13|18.05|18.13|18.05|18.15|18.07|18.11|18.03|167
1736519400000|2025-01-10 14:30:00|18.14|18.06|18.13|18.05|18.3|18.22|18.13|18.05|1038
1736519700000|2025-01-10 14:35:00|18.14|18.06|18.2|18.12|18.23|18.15|18.08|18|238
1736520000000|2025-01-10 14:40:00|18.19|18.11|18.14|18.06|18.21|18.13|18.1|18.02|113
1736520300000|2025-01-10 14:45:00|18.13|18.05|18.28|18.2|18.28|18.2|18.1|18.02|1076
1736520600000|2025-01-10 14:50:00|18.3|18.22|18.33|18.25|18.35|18.27|18.25|18.17|140
1736520900000|2025-01-10 14:55:00|18.35|18.27|18.3|18.22|18.35|18.27|18.25|18.17|97
1736521200000|2025-01-10 15:00:00|18.31|18.23|18.54|18.46|18.59|18.51|18.31|18.23|406
1736521500000|2025-01-10 15:05:00|18.53|18.45|18.77|18.69|18.81|18.73|18.49|18.41|552
1736521800000|2025-01-10 15:10:00|18.76|18.68|18.81|18.73|18.86|18.78|18.74|18.66|461
1736522100000|2025-01-10 15:15:00|18.8|18.72|18.67|18.59|18.84|18.76|18.64|18.56|1429
1736522400000|2025-01-10 15:20:00|18.66|18.58|18.59|18.51|18.7|18.62|18.57|18.49|316
1736522700000|2025-01-10 15:25:00|18.61|18.53|18.54|18.46|18.64|18.56|18.54|18.46|141
1736523000000|2025-01-10 15:30:00|18.56|18.48|18.58|18.5|18.59|18.51|18.53|18.45|579
1736523300000|2025-01-10 15:35:00|18.59|18.51|18.47|18.39|18.59|18.51|18.46|18.38|500
1736523600000|2025-01-10 15:40:00|18.49|18.41|18.62|18.54|18.67|18.59|18.47|18.39|163
1736523900000|2025-01-10 15:45:00|18.64|18.56|18.49|18.41|18.67|18.59|18.44|18.36|476
1736524200000|2025-01-10 15:50:00|18.52|18.44|18.66|18.58|18.71|18.63|18.49|18.41|242
1736524500000|2025-01-10 15:55:00|18.64|18.56|18.76|18.68|18.76|18.68|18.61|18.53|146
1736524800000|2025-01-10 16:00:00|18.75|18.67|18.82|18.74|18.82|18.74|18.71|18.63|312
1736525100000|2025-01-10 16:05:00|18.81|18.73|18.82|18.74|18.91|18.83|18.77|18.69|151
1736525400000|2025-01-10 16:10:00|18.84|18.76|18.87|18.79|18.87|18.79|18.81|18.73|124
1736525700000|2025-01-10 16:15:00|18.86|18.78|18.87|18.79|18.87|18.79|18.76|18.68|330
1736526000000|2025-01-10 16:20:00|18.86|18.78|18.82|18.74|18.87|18.79|18.77|18.69|270
1736526300000|2025-01-10 16:25:00|18.81|18.73|18.97|18.89|19.04|18.96|18.81|18.73|1341
1736526600000|2025-01-10 16:30:00|18.99|18.91|18.91|18.83|19|18.92|18.8|18.72|714
1736526900000|2025-01-10 16:35:00|18.89|18.81|18.94|18.86|18.99|18.91|18.84|18.76|106
1736527200000|2025-01-10 16:40:00|18.89|18.81|18.77|18.69|18.94|18.86|18.72|18.64|177
1736527500000|2025-01-10 16:45:00|18.76|18.68|18.82|18.74|18.82|18.74|18.74|18.66|17
1736527800000|2025-01-10 16:50:00|18.81|18.73|18.77|18.69|18.82|18.74|18.76|18.68|29
1736528100000|2025-01-10 16:55:00|18.82|18.74|18.92|18.84|18.94|18.86|18.79|18.71|145
1736528400000|2025-01-10 17:00:00|18.93|18.85|18.99|18.91|18.99|18.91|18.9|18.82|29
1736528700000|2025-01-10 17:05:00|18.94|18.86|18.99|18.91|19.04|18.96|18.94|18.86|107
1736529000000|2025-01-10 17:10:00|19|18.92|18.99|18.91|19.04|18.96|18.99|18.91|34
1736529300000|2025-01-10 17:15:00|18.98|18.9|18.86|18.78|18.99|18.91|18.86|18.78|33
1736529600000|2025-01-10 17:20:00|18.82|18.74|18.9|18.82|18.95|18.87|18.81|18.73|92
1736529900000|2025-01-10 17:25:00|18.89|18.81|18.8|18.72|18.89|18.81|18.79|18.71|95
1736530200000|2025-01-10 17:30:00|18.81|18.73|18.76|18.68|18.81|18.73|18.72|18.64|7
1736530500000|2025-01-10 17:35:00|18.74|18.66|18.72|18.64|18.81|18.73|18.71|18.63|10
1736530800000|2025-01-10 17:40:00|18.71|18.63|18.68|18.6|18.72|18.64|18.64|18.56|7
1736531100000|2025-01-10 17:45:00|18.69|18.61|18.68|18.6|18.74|18.66|18.66|18.58|10
1736531400000|2025-01-10 17:50:00|18.64|18.56|18.63|18.55|18.64|18.56|18.61|18.53|15
1736531700000|2025-01-10 17:55:00|18.61|18.53|18.59|18.51|18.61|18.53|18.58|18.5|46
1736532000000|2025-01-10 18:00:00|18.61|18.53|18.69|18.61|18.69|18.61|18.61|18.53|74
1736532300000|2025-01-10 18:05:00|18.7|18.62|18.58|18.5|18.7|18.62|18.58|18.5|3
1736532600000|2025-01-10 18:10:00|18.56|18.48|18.57|18.49|18.58|18.5|18.51|18.43|57
1736532900000|2025-01-10 18:15:00|18.58|18.5|18.53|18.45|18.63|18.55|18.53|18.45|5
1736533200000|2025-01-10 18:20:00|18.52|18.44|18.41|18.33|18.53|18.45|18.4|18.32|27
1736533500000|2025-01-10 18:25:00|18.4|18.32|18.45|18.37|18.46|18.38|18.36|18.28|65
1736533800000|2025-01-10 18:30:00|18.43|18.35|18.43|18.35|18.52|18.44|18.41|18.33|23
1736534100000|2025-01-10 18:35:00|18.44|18.36|18.41|18.33|18.44|18.36|18.4|18.32|17
1736534400000|2025-01-10 18:40:00|18.4|18.32|18.36|18.28|18.46|18.38|18.36|18.28|78
1736534700000|2025-01-10 18:45:00|18.38|18.3|18.31|18.23|18.4|18.32|18.31|18.23|19
1736535000000|2025-01-10 18:50:00|18.33|18.25|18.36|18.28|18.43|18.35|18.31|18.23|8
1736535300000|2025-01-10 18:55:00|18.35|18.27|18.3|18.22|18.35|18.27|18.28|18.2|5
1736535600000|2025-01-10 19:00:00|18.32|18.24|18.4|18.32|18.42|18.34|18.3|18.22|18
1736535900000|2025-01-10 19:05:00|18.42|18.34|18.55|18.47|18.55|18.47|18.4|18.32|151
1736536200000|2025-01-10 19:10:00|18.56|18.48|18.5|18.42|18.6|18.52|18.46|18.38|37
1736536500000|2025-01-10 19:15:00|18.48|18.4|18.48|18.4|18.51|18.43|18.47|18.39|28
1736536800000|2025-01-10 19:20:00|18.5|18.42|18.54|18.46|18.54|18.46|18.49|18.41|15
1736537100000|2025-01-10 19:25:00|18.53|18.45|18.43|18.35|18.53|18.45|18.38|18.3|31
1736537400000|2025-01-10 19:30:00|18.44|18.36|18.53|18.45|18.54|18.46|18.43|18.35|2
1736537700000|2025-01-10 19:35:00|18.54|18.46|18.54|18.46|18.59|18.51|18.51|18.43|7
1736538000000|2025-01-10 19:40:00|18.56|18.48|18.56|18.48|18.61|18.53|18.53|18.45|23
1736538300000|2025-01-10 19:45:00|18.58|18.5|18.64|18.56|18.66|18.58|18.58|18.5|2
1736538600000|2025-01-10 19:50:00|18.66|18.58|18.54|18.46|18.66|18.58|18.54|18.46|2
1736538900000|2025-01-10 19:55:00|18.53|18.45|18.54|18.46|18.56|18.48|18.51|18.43|1
1736539200000|2025-01-10 20:00:00|18.56|18.48|18.54|18.46|18.61|18.53|18.53|18.45|12
1736539500000|2025-01-10 20:05:00|18.55|18.47|18.53|18.45|18.58|18.5|18.52|18.44|37
1736539800000|2025-01-10 20:10:00|18.52|18.44|18.63|18.55|18.63|18.55|18.52|18.44|19
1736540100000|2025-01-10 20:15:00|18.65|18.57|18.7|18.62|18.73|18.65|18.63|18.55|31
1736540400000|2025-01-10 20:20:00|18.68|18.6|18.71|18.63|18.73|18.65|18.65|18.57|0
1736540700000|2025-01-10 20:25:00|18.73|18.65|18.73|18.65|18.79|18.71|18.71|18.63|17
1736541000000|2025-01-10 20:30:00|18.74|18.66|18.71|18.63|18.81|18.73|18.69|18.61|12
1736541300000|2025-01-10 20:35:00|18.69|18.61|18.69|18.61|18.74|18.66|18.6|18.52|8
1736541600000|2025-01-10 20:40:00|18.71|18.63|18.73|18.65|18.74|18.66|18.65|18.57|16
1736541900000|2025-01-10 20:45:00|18.74|18.66|18.84|18.76|18.9|18.82|18.74|18.66|245
1736542200000|2025-01-10 20:50:00|18.86|18.78|18.74|18.66|18.88|18.8|18.74|18.66|13
1736542500000|2025-01-10 20:55:00|18.75|18.67|18.94|18.86|18.94|18.86|18.75|18.67|74
1736727300000|2025-01-13 00:15:00|18.99|18.74|18.91|18.83|19|18.85|18.65|18.49|10
1736727600000|2025-01-13 00:20:00|18.89|18.81|18.98|18.9|19.05|18.9|18.89|18.74|33
1736727900000|2025-01-13 00:25:00|18.95|18.87|18.98|18.9|19.01|18.92|18.93|18.76|8
1736728200000|2025-01-13 00:30:00|19|18.92|18.98|18.9|19|18.92|18.95|18.87|7
1736728500000|2025-01-13 00:35:00|18.97|18.89|19.02|18.94|19.02|18.94|18.95|18.87|8
1736728800000|2025-01-13 00:40:00|19|18.92|19|18.92|19.02|18.94|18.99|18.91|3
1736729100000|2025-01-13 00:45:00|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|1
1736729400000|2025-01-13 00:50:00|18.99|18.91|19|18.92|19.02|18.94|18.98|18.9|4
1736729700000|2025-01-13 00:55:00|19.02|18.94|19.01|18.93|19.02|18.94|18.99|18.91|1
1736730000000|2025-01-13 01:00:00|18.99|18.91|19.04|18.96|19.06|18.98|18.99|18.91|1
1736730300000|2025-01-13 01:05:00|19.06|18.98|19.02|18.94|19.06|18.98|19.01|18.93|2
1736730900000|2025-01-13 01:15:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|2
1736731800000|2025-01-13 01:30:00|19.05|18.97|19.03|18.95|19.09|19.01|19.03|18.95|8
1736732100000|2025-01-13 01:35:00|19.05|18.97|19.15|19.07|19.17|19.09|19.05|18.97|71
1736732400000|2025-01-13 01:40:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|19
1736732700000|2025-01-13 01:45:00|19.13|19.05|19.19|19.11|19.25|19.17|19.12|19.04|18
1736733000000|2025-01-13 01:50:00|19.17|19.09|19.3|19.05|19.3|19.15|19.17|18.96|182
1736733300000|2025-01-13 01:55:00|19.34|19.04|19.32|19.02|19.34|19.04|19.32|19.02|20
1736733600000|2025-01-13 02:00:00|19.34|19.04|19.37|19.07|19.37|19.07|19.34|19.04|0
1736733900000|2025-01-13 02:05:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1736734500000|2025-01-13 02:15:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1736734800000|2025-01-13 02:20:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736735100000|2025-01-13 02:25:00|19.34|19.09|19.29|18.99|19.34|19.09|19.27|18.99|0
1736735400000|2025-01-13 02:30:00|19.3|19|19.3|19|19.3|19|19.29|18.99|0
1736735700000|2025-01-13 02:35:00|19.29|18.99|19.3|19|19.3|19|19.29|18.99|0
1736736000000|2025-01-13 02:40:00|19.32|19.02|19.34|19.04|19.35|19.17|19.25|19.02|1
1736737200000|2025-01-13 03:00:00|19.32|19.02|19.32|19.02|19.33|19.03|19.32|19.02|0
1736737800000|2025-01-13 03:10:00|19.34|19.09|19.29|19.21|19.39|19.21|19.27|19.07|3
1736738100000|2025-01-13 03:15:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1736738400000|2025-01-13 03:20:00|19.28|19.2|19.33|19.25|19.35|19.27|19.28|19.2|10
1736738700000|2025-01-13 03:25:00|19.32|19.24|19.29|19.21|19.36|19.28|19.29|19.21|10
1736739000000|2025-01-13 03:30:00|19.31|19.23|19.29|19.21|19.35|19.27|19.29|19.21|1
1736739300000|2025-01-13 03:35:00|19.35|19.27|19.32|19.24|19.35|19.27|19.28|19.2|3
1736739600000|2025-01-13 03:40:00|19.3|19.22|19.33|19.25|19.35|19.27|19.3|19.22|1
1736739900000|2025-01-13 03:45:00|19.31|19.23|19.3|19.22|19.33|19.25|19.3|19.22|6
1736740200000|2025-01-13 03:50:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1736740500000|2025-01-13 03:55:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|1
1736740800000|2025-01-13 04:00:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1736741400000|2025-01-13 04:10:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1736741700000|2025-01-13 04:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1736742000000|2025-01-13 04:20:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|3
1736742300000|2025-01-13 04:25:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1736742600000|2025-01-13 04:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|28
1736742900000|2025-01-13 04:35:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1736743200000|2025-01-13 04:40:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1736743800000|2025-01-13 04:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1736744400000|2025-01-13 05:00:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|7
1736744700000|2025-01-13 05:05:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|10
1736745000000|2025-01-13 05:10:00|||||||||2
1736745300000|2025-01-13 05:15:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|3
1736745600000|2025-01-13 05:20:00|||||||||1
1736745900000|2025-01-13 05:25:00|||||||||20
1736746200000|2025-01-13 05:30:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|34
1736746800000|2025-01-13 05:40:00|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|3
1736747100000|2025-01-13 05:45:00|19.21|19.13|19.22|19.14|19.24|19.16|19.19|19.11|69
1736747400000|2025-01-13 05:50:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|2
1736747700000|2025-01-13 05:55:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|9
1736748000000|2025-01-13 06:00:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|1
1736748300000|2025-01-13 06:05:00|19.18|19.1|19.24|19.16|19.24|19.16|19.18|19.1|10
1736748600000|2025-01-13 06:10:00|19.22|19.14|19.08|19|19.22|19.14|19.08|19|19
1736748900000|2025-01-13 06:15:00|19.07|18.99|19.04|18.96|19.17|19.03|19.02|18.92|57
1736749200000|2025-01-13 06:20:00|19.06|18.98|19.09|19.01|19.17|19.01|19.04|18.9|0
1736749500000|2025-01-13 06:25:00|19.17|18.92|19.07|18.99|19.17|19.01|19.07|18.92|4
1736749800000|2025-01-13 06:30:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|12
1736750100000|2025-01-13 06:35:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|0
1736750400000|2025-01-13 06:40:00|19.06|18.98|19.12|19.04|19.12|19.04|19.04|18.96|15
1736750700000|2025-01-13 06:45:00|19.1|19.02|19.04|18.96|19.1|19.02|19.04|18.96|15
1736751000000|2025-01-13 06:50:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1736751300000|2025-01-13 06:55:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|29
1736751600000|2025-01-13 07:00:00|19.16|19.08|19.12|19.04|19.16|19.08|19.11|19.03|111
1736751900000|2025-01-13 07:05:00|19.17|19.09|19.19|19.11|19.24|19.16|19.16|19.08|250
1736752200000|2025-01-13 07:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.13|19.05|1
1736752500000|2025-01-13 07:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|8
1736752800000|2025-01-13 07:20:00|19.19|19.11|19.12|19.04|19.19|19.11|19.12|19.04|159
1736753100000|2025-01-13 07:25:00|19.16|19.08|19.17|19.09|19.21|19.13|19.16|19.08|15
1736753400000|2025-01-13 07:30:00|19.19|19.11|19.16|19.08|19.22|19.14|19.16|19.08|1266
1736753700000|2025-01-13 07:35:00|19.17|19.09|19.23|19.15|19.23|19.15|19.17|19.09|1480
1736754000000|2025-01-13 07:40:00|19.22|19.14|19.17|19.09|19.23|19.15|19.17|19.09|424
1736754300000|2025-01-13 07:45:00|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|40
1736754600000|2025-01-13 07:50:00|19.11|19.03|19.17|19.09|19.17|19.09|19.08|19|212
1736754900000|2025-01-13 07:55:00|19.21|19.13|19.12|19.04|19.21|19.13|19.12|19.04|37
1736755200000|2025-01-13 08:00:00|19.09|19.01|19.07|18.99|19.12|19.04|19.05|18.97|67
1736755500000|2025-01-13 08:05:00|19.05|18.97|19.08|19|19.12|19.04|19.02|18.94|34
1736755800000|2025-01-13 08:10:00|19.1|19.02|19.12|19.04|19.15|19.07|19.08|19|169
1736756100000|2025-01-13 08:15:00|19.08|19|19.13|19.05|19.13|19.05|19.08|19|73
1736756400000|2025-01-13 08:20:00|19.17|19.09|19.18|19.1|19.22|19.14|19.12|19.04|251
1736756700000|2025-01-13 08:25:00|19.17|19.09|19.23|19.15|19.23|19.15|19.15|19.07|18
1736757000000|2025-01-13 08:30:00|19.28|19.2|19.23|19.15|19.29|19.21|19.23|19.15|341
1736757300000|2025-01-13 08:35:00|19.25|19.17|19.23|19.15|19.27|19.19|19.22|19.14|66
1736757600000|2025-01-13 08:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|13
1736757900000|2025-01-13 08:45:00|19.27|19.19|19.28|19.2|19.28|19.2|19.23|19.15|67
1736758200000|2025-01-13 08:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.28|19.2|34
1736758500000|2025-01-13 08:55:00|||||||||87
1736758800000|2025-01-13 09:00:00|19.38|19.3|19.44|19.36|19.48|19.4|19.33|19.25|270
1736759100000|2025-01-13 09:05:00|19.43|19.35|19.43|19.35|19.49|19.41|19.39|19.31|83
1736759400000|2025-01-13 09:10:00|19.44|19.36|19.44|19.36|19.46|19.38|19.43|19.35|21
1736759700000|2025-01-13 09:15:00|19.43|19.35|19.48|19.4|19.49|19.41|19.43|19.35|85
1736760000000|2025-01-13 09:20:00|19.49|19.41|19.49|19.41|19.51|19.43|19.44|19.36|218
1736760300000|2025-01-13 09:25:00|19.5|19.42|19.49|19.41|19.54|19.46|19.48|19.4|1011
1736760600000|2025-01-13 09:30:00|19.48|19.4|19.44|19.36|19.49|19.41|19.39|19.31|30
1736760900000|2025-01-13 09:35:00|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|285
1736761200000|2025-01-13 09:40:00|19.34|19.26|19.42|19.34|19.44|19.36|19.34|19.26|245
1736761500000|2025-01-13 09:45:00|19.41|19.33|19.42|19.34|19.47|19.39|19.4|19.32|370
1736761800000|2025-01-13 09:50:00|19.44|19.36|19.47|19.39|19.47|19.39|19.42|19.34|50
1736762100000|2025-01-13 09:55:00|19.45|19.37|19.45|19.37|19.47|19.39|19.43|19.35|64
1736762400000|2025-01-13 10:00:00|19.47|19.39|19.47|19.39|19.47|19.39|19.43|19.35|31
1736762700000|2025-01-13 10:05:00|19.48|19.4|19.47|19.39|19.52|19.44|19.45|19.37|284
1736763000000|2025-01-13 10:10:00|19.48|19.4|19.4|19.32|19.48|19.4|19.4|19.32|432
1736763300000|2025-01-13 10:15:00|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|124
1736763600000|2025-01-13 10:20:00|||||||||83
1736763900000|2025-01-13 10:25:00|||||||||28
1736764200000|2025-01-13 10:30:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|317
1736764500000|2025-01-13 10:35:00|19.35|19.27|19.32|19.24|19.37|19.29|19.27|19.19|70
1736764800000|2025-01-13 10:40:00|||||||||80
1736765100000|2025-01-13 10:45:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|39
1736765400000|2025-01-13 10:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|260
1736765700000|2025-01-13 10:55:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|66
1736766000000|2025-01-13 11:00:00|19.33|19.25|19.29|19.21|19.34|19.26|19.29|19.21|124
1736766300000|2025-01-13 11:05:00|19.3|19.22|19.36|19.28|19.36|19.28|19.3|19.22|80
1736766600000|2025-01-13 11:10:00|19.37|19.29|19.36|19.28|19.41|19.33|19.36|19.28|109
1736766900000|2025-01-13 11:15:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|36
1736767200000|2025-01-13 11:20:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|169
1736767500000|2025-01-13 11:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|41
1736767800000|2025-01-13 11:30:00|19.35|19.27|19.28|19.2|19.35|19.27|19.28|19.2|150
1736768100000|2025-01-13 11:35:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|159
1736768400000|2025-01-13 11:40:00|19.29|19.21|19.29|19.21|19.33|19.25|19.29|19.21|27
1736768700000|2025-01-13 11:45:00|19.31|19.23|19.29|19.21|19.31|19.23|19.28|19.2|49
1736769000000|2025-01-13 11:50:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|41
1736769300000|2025-01-13 11:55:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|35
1736769600000|2025-01-13 12:00:00|19.24|19.16|19.33|19.25|19.33|19.25|19.23|19.15|133
1736769900000|2025-01-13 12:05:00|19.37|19.29|19.38|19.3|19.38|19.3|19.33|19.25|124
1736770200000|2025-01-13 12:10:00|19.43|19.35|19.34|19.26|19.43|19.35|19.28|19.2|166
1736770500000|2025-01-13 12:15:00|19.36|19.28|19.28|19.2|19.36|19.28|19.28|19.2|129
1736770800000|2025-01-13 12:20:00|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|264
1736771100000|2025-01-13 12:25:00|||||||||133
1736771400000|2025-01-13 12:30:00|19.21|19.13|19.17|19.09|19.22|19.14|19.17|19.09|150
1736771700000|2025-01-13 12:35:00|19.18|19.1|19.17|19.09|19.22|19.14|19.17|19.09|103
1736772000000|2025-01-13 12:40:00|||||||||24
1736772300000|2025-01-13 12:45:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|35
1736772600000|2025-01-13 12:50:00|19.2|19.12|19.17|19.09|19.2|19.12|19.12|19.04|277
1736772900000|2025-01-13 12:55:00|19.18|19.1|19.17|19.09|19.2|19.12|19.17|19.09|53
1736773200000|2025-01-13 13:00:00|19.18|19.1|19.18|19.1|19.23|19.15|19.18|19.1|65
1736773500000|2025-01-13 13:05:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|47
1736773800000|2025-01-13 13:10:00|19.25|19.17|19.18|19.1|19.28|19.2|19.18|19.1|57
1736774100000|2025-01-13 13:15:00|||||||||48
1736774400000|2025-01-13 13:20:00|19.17|19.09|19.17|19.09|19.17|19.09|19.13|19.05|26
1736774700000|2025-01-13 13:25:00|19.18|19.1|19.18|19.1|19.22|19.14|19.17|19.09|55
1736775000000|2025-01-13 13:30:00|19.17|19.09|19.18|19.1|19.22|19.14|19.17|19.09|72
1736775300000|2025-01-13 13:35:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|84
1736775600000|2025-01-13 13:40:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|36
1736775900000|2025-01-13 13:45:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|90
1736776200000|2025-01-13 13:50:00|||||||||26
1736776500000|2025-01-13 13:55:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|102
1736776800000|2025-01-13 14:00:00|19.22|19.14|19.27|19.19|19.28|19.2|19.18|19.1|220
1736777100000|2025-01-13 14:05:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|68
1736777400000|2025-01-13 14:10:00|19.28|19.2|19.27|19.19|19.32|19.24|19.27|19.19|152
1736777700000|2025-01-13 14:15:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|101
1736778000000|2025-01-13 14:20:00|19.27|19.19|19.32|19.24|19.32|19.24|19.25|19.17|104
1736778300000|2025-01-13 14:25:00|19.33|19.25|19.27|19.19|19.33|19.25|19.27|19.19|122
1736778600000|2025-01-13 14:30:00|19.28|19.2|19.27|19.19|19.37|19.29|19.27|19.19|196
1736778900000|2025-01-13 14:35:00|19.25|19.17|19.32|19.24|19.39|19.31|19.25|19.17|78
1736779200000|2025-01-13 14:40:00|19.36|19.28|19.2|19.12|19.37|19.29|19.2|19.12|203
1736779500000|2025-01-13 14:45:00|19.21|19.13|19.27|19.19|19.3|19.22|19.21|19.13|129
1736779800000|2025-01-13 14:50:00|19.25|19.17|19.15|19.07|19.3|19.22|19.14|19.06|194
1736780100000|2025-01-13 14:55:00|19.14|19.06|19.05|18.97|19.15|19.07|19.04|18.96|335
1736780400000|2025-01-13 15:00:00|19.07|18.99|19.15|19.07|19.15|19.07|19.07|18.99|119
1736780700000|2025-01-13 15:05:00|19.16|19.08|19.1|19.02|19.16|19.08|19.04|18.96|239
1736781000000|2025-01-13 15:10:00|19.13|19.05|19.15|19.07|19.17|19.09|19.1|19.02|66
1736781300000|2025-01-13 15:15:00|19.16|19.08|19.1|19.02|19.2|19.12|19.09|19.01|258
1736781600000|2025-01-13 15:20:00|19.12|19.04|19.19|19.11|19.2|19.12|19.09|19.01|341
1736781900000|2025-01-13 15:25:00|19.2|19.12|19.24|19.16|19.25|19.17|19.19|19.11|232
1736782200000|2025-01-13 15:30:00|19.22|19.14|19.13|19.05|19.24|19.16|19.09|19.01|197
1736782500000|2025-01-13 15:35:00|19.11|19.03|19.01|18.93|19.13|19.05|18.97|18.89|494
1736782800000|2025-01-13 15:40:00|19.02|18.94|19.02|18.94|19.07|18.99|19|18.92|152
1736783100000|2025-01-13 15:45:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|137
1736783400000|2025-01-13 15:50:00|18.97|18.89|19.05|18.97|19.1|19.02|18.97|18.89|465
1736783700000|2025-01-13 15:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.01|18.93|117
1736784000000|2025-01-13 16:00:00|19.04|18.96|19.11|19.03|19.11|19.03|19.01|18.93|197
1736784300000|2025-01-13 16:05:00|19.12|19.04|19.12|19.04|19.17|19.09|19.1|19.02|152
1736784600000|2025-01-13 16:10:00|19.08|19|19.12|19.04|19.13|19.05|19.07|18.99|185
1736784900000|2025-01-13 16:15:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|32
1736785200000|2025-01-13 16:20:00|19.13|19.05|19.07|18.99|19.17|19.09|19.02|18.94|325
1736785500000|2025-01-13 16:25:00|19.06|18.98|19.01|18.93|19.06|18.98|19|18.92|824
1736785800000|2025-01-13 16:30:00|19|18.92|18.96|18.88|19.01|18.93|18.96|18.88|181
1736786100000|2025-01-13 16:35:00|18.91|18.83|19.06|18.98|19.06|18.98|18.91|18.83|81
1736786400000|2025-01-13 16:40:00|19.01|18.93|18.96|18.88|19.01|18.93|18.91|18.83|64
1736786700000|2025-01-13 16:45:00|18.97|18.89|18.94|18.86|18.97|18.89|18.91|18.83|31
1736787000000|2025-01-13 16:50:00|18.92|18.84|19.01|18.93|19.02|18.94|18.91|18.83|114
1736787300000|2025-01-13 16:55:00|19.02|18.94|19.12|19.04|19.13|19.05|19.01|18.93|48
1736787600000|2025-01-13 17:00:00|19.1|19.02|19.07|18.99|19.17|19.09|19.03|18.95|65
1736787900000|2025-01-13 17:05:00|19.08|19|18.99|18.91|19.12|19.04|18.99|18.91|20
1736788200000|2025-01-13 17:10:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|9
1736788500000|2025-01-13 17:15:00|18.92|18.84|18.91|18.83|18.97|18.89|18.91|18.83|25
1736788800000|2025-01-13 17:20:00|||||||||10
1736789100000|2025-01-13 17:25:00|18.87|18.79|18.91|18.83|18.91|18.83|18.86|18.78|61
1736789400000|2025-01-13 17:30:00|18.92|18.84|18.89|18.81|18.96|18.88|18.87|18.79|19
1736789700000|2025-01-13 17:35:00|18.87|18.79|18.96|18.88|18.96|18.88|18.87|18.79|58
1736790000000|2025-01-13 17:40:00|18.91|18.83|18.91|18.83|18.92|18.84|18.87|18.79|7
1736790300000|2025-01-13 17:45:00|18.89|18.81|18.87|18.79|18.91|18.83|18.82|18.74|52
1736790600000|2025-01-13 17:50:00|18.85|18.77|18.82|18.74|18.86|18.78|18.82|18.74|26
1736790900000|2025-01-13 17:55:00|18.81|18.73|18.71|18.63|18.81|18.73|18.7|18.62|145
1736791200000|2025-01-13 18:00:00|18.73|18.65|18.76|18.68|18.76|18.68|18.7|18.62|131
1736791500000|2025-01-13 18:05:00|18.77|18.69|18.8|18.72|18.81|18.73|18.75|18.67|10
1736791800000|2025-01-13 18:10:00|18.78|18.7|18.76|18.68|18.78|18.7|18.75|18.67|1
1736792100000|2025-01-13 18:15:00|18.75|18.67|18.81|18.73|18.85|18.77|18.75|18.67|7
1736792400000|2025-01-13 18:20:00|18.8|18.72|18.81|18.73|18.85|18.77|18.8|18.72|0
1736792700000|2025-01-13 18:25:00|18.8|18.72|18.75|18.67|18.85|18.77|18.75|18.67|6
1736793000000|2025-01-13 18:30:00|18.74|18.66|18.74|18.66|18.77|18.69|18.69|18.61|28
1736793300000|2025-01-13 18:35:00|18.71|18.63|18.72|18.64|18.77|18.69|18.7|18.62|3
1736793600000|2025-01-13 18:40:00|18.74|18.66|18.75|18.67|18.78|18.7|18.72|18.64|34
1736793900000|2025-01-13 18:45:00|18.73|18.65|18.64|18.56|18.73|18.65|18.64|18.56|21
1736794200000|2025-01-13 18:50:00|18.66|18.58|18.74|18.66|18.74|18.66|18.64|18.56|53
1736794500000|2025-01-13 18:55:00|18.72|18.64|18.69|18.61|18.74|18.66|18.68|18.6|15
1736794800000|2025-01-13 19:00:00|18.68|18.6|18.72|18.64|18.74|18.66|18.68|18.6|40
1736795100000|2025-01-13 19:05:00|18.71|18.63|18.67|18.59|18.71|18.63|18.66|18.58|5
1736795400000|2025-01-13 19:10:00|18.66|18.58|18.72|18.64|18.74|18.66|18.64|18.56|3
1736795700000|2025-01-13 19:15:00|18.74|18.66|18.75|18.67|18.77|18.69|18.72|18.64|10
1736796000000|2025-01-13 19:20:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|6
1736796300000|2025-01-13 19:25:00|18.74|18.66|18.69|18.61|18.75|18.67|18.69|18.61|2
1736796600000|2025-01-13 19:30:00|18.7|18.62|18.7|18.62|18.7|18.62|18.64|18.56|2
1736796900000|2025-01-13 19:35:00|18.71|18.63|18.65|18.57|18.75|18.67|18.65|18.57|3
1736797200000|2025-01-13 19:40:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1736797500000|2025-01-13 19:45:00|18.7|18.62|18.74|18.66|18.76|18.68|18.7|18.62|17
1736797800000|2025-01-13 19:50:00|18.73|18.65|18.71|18.63|18.75|18.67|18.68|18.6|4
1736798100000|2025-01-13 19:55:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|7
1736798400000|2025-01-13 20:00:00|18.67|18.59|18.7|18.62|18.7|18.62|18.66|18.58|3
1736798700000|2025-01-13 20:05:00|18.69|18.61|18.69|18.61|18.7|18.62|18.64|18.56|9
1736799000000|2025-01-13 20:10:00|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|5
1736799300000|2025-01-13 20:15:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|16
1736799600000|2025-01-13 20:20:00|18.59|18.51|18.68|18.6|18.69|18.61|18.59|18.51|6
1736799900000|2025-01-13 20:25:00|18.66|18.58|18.69|18.61|18.7|18.62|18.66|18.58|0
1736800200000|2025-01-13 20:30:00|18.67|18.59|18.6|18.52|18.67|18.59|18.6|18.52|10
1736800500000|2025-01-13 20:35:00|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|11
1736800800000|2025-01-13 20:40:00|18.61|18.53|18.64|18.56|18.64|18.56|18.59|18.51|2
1736801100000|2025-01-13 20:45:00|18.66|18.58|18.65|18.57|18.67|18.59|18.62|18.54|47
1736801400000|2025-01-13 20:50:00|18.63|18.55|18.61|18.53|18.63|18.55|18.58|18.5|8
1736801700000|2025-01-13 20:55:00|18.58|18.5|18.75|18.67|18.75|18.67|18.58|18.5|41
1736802000000|2025-01-13 21:00:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1736813700000|2025-01-14 00:15:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736814000000|2025-01-14 00:20:00|18.64|18.34|18.61|18.31|18.64|18.42|18.47|18.31|40
1736814300000|2025-01-14 00:25:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736814600000|2025-01-14 00:30:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736815500000|2025-01-14 00:45:00|18.63|18.38|18.67|18.42|18.67|18.5|18.58|18.38|0
1736815800000|2025-01-14 00:50:00|18.65|18.4|18.64|18.39|18.67|18.48|18.56|18.39|0
1736816100000|2025-01-14 00:55:00|18.56|18.48|18.64|18.39|18.64|18.5|18.56|18.39|0
1736816400000|2025-01-14 01:00:00|18.58|18.5|18.68|18.43|18.72|18.5|18.58|18.42|0
1736816700000|2025-01-14 01:05:00|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1736817000000|2025-01-14 01:10:00|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1736817300000|2025-01-14 01:15:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736817600000|2025-01-14 01:20:00|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1736817900000|2025-01-14 01:25:00|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1736818200000|2025-01-14 01:30:00|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1736818800000|2025-01-14 01:40:00|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1736819100000|2025-01-14 01:45:00|18.7|18.45|18.7|18.45|18.72|18.54|18.62|18.42|0
1736819400000|2025-01-14 01:50:00|18.72|18.47|18.74|18.49|18.74|18.49|18.7|18.45|0
1736819700000|2025-01-14 01:55:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736820000000|2025-01-14 02:00:00|18.77|18.52|18.78|18.53|18.79|18.54|18.77|18.52|0
1736820300000|2025-01-14 02:05:00|18.79|18.54|18.81|18.56|18.81|18.56|18.79|18.54|0
1736820600000|2025-01-14 02:10:00|18.73|18.65|18.73|18.65|18.81|18.65|18.73|18.56|0
1736821200000|2025-01-14 02:20:00|18.7|18.62|18.78|18.53|18.78|18.64|18.7|18.53|0
1736823000000|2025-01-14 02:50:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1736823300000|2025-01-14 02:55:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1736824200000|2025-01-14 03:10:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736824500000|2025-01-14 03:15:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736824800000|2025-01-14 03:20:00|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1736825100000|2025-01-14 03:25:00|18.67|18.59|18.76|18.51|18.76|18.59|18.67|18.51|0
1736826000000|2025-01-14 03:40:00|18.72|18.47|18.7|18.45|18.74|18.49|18.7|18.45|0
1736826300000|2025-01-14 03:45:00|18.72|18.47|18.72|18.47|18.72|18.47|18.7|18.45|0
1736826600000|2025-01-14 03:50:00|18.7|18.45|18.72|18.47|18.72|18.47|18.7|18.45|0
1736826900000|2025-01-14 03:55:00|18.7|18.45|18.74|18.49|18.74|18.49|18.7|18.45|0
1736827200000|2025-01-14 04:00:00|18.72|18.47|18.72|18.47|18.75|18.5|18.72|18.47|0
1736827500000|2025-01-14 04:05:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736827800000|2025-01-14 04:10:00|18.72|18.47|18.7|18.45|18.75|18.5|18.7|18.45|0
1736828700000|2025-01-14 04:25:00|18.63|18.55|18.7|18.45|18.71|18.55|18.63|18.45|3
1736829300000|2025-01-14 04:35:00|18.72|18.42|18.66|18.36|18.72|18.42|18.66|18.36|0
1736830200000|2025-01-14 04:50:00|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|0
1736830500000|2025-01-14 04:55:00|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|0
1736830800000|2025-01-14 05:00:00|18.65|18.35|18.63|18.33|18.65|18.35|18.59|18.29|0
1736831100000|2025-01-14 05:05:00|18.61|18.31|18.63|18.33|18.63|18.33|18.61|18.31|0
1736831700000|2025-01-14 05:15:00|18.6|18.35|18.59|18.34|18.6|18.35|18.59|18.34|0
1736832000000|2025-01-14 05:20:00|18.57|18.32|18.57|18.32|18.59|18.34|18.57|18.32|0
1736832300000|2025-01-14 05:25:00|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1736832600000|2025-01-14 05:30:00|18.5|18.42|18.48|18.4|18.5|18.42|18.46|18.38|0
1736832900000|2025-01-14 05:35:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1736833200000|2025-01-14 05:40:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|5
1736835000000|2025-01-14 06:10:00|18.54|18.29|18.45|18.37|18.54|18.37|18.45|18.29|1
1736836200000|2025-01-14 06:30:00|18.46|18.38|18.46|18.38|18.54|18.38|18.45|18.29|0
1736836500000|2025-01-14 06:35:00|18.45|18.37|18.46|18.38|18.54|18.38|18.45|18.29|0
1736836800000|2025-01-14 06:40:00|18.44|18.36|18.43|18.35|18.52|18.38|18.43|18.27|0
1736837100000|2025-01-14 06:45:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|4
1736837400000|2025-01-14 06:50:00|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|4
1736838000000|2025-01-14 07:00:00|18.43|18.35|18.45|18.37|18.48|18.4|18.43|18.35|6
1736838300000|2025-01-14 07:05:00|18.46|18.38|18.5|18.42|18.51|18.43|18.46|18.38|4
1736838600000|2025-01-14 07:10:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|3
1736838900000|2025-01-14 07:15:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|1
1736839200000|2025-01-14 07:20:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1736839500000|2025-01-14 07:25:00|18.46|18.38|18.45|18.37|18.5|18.42|18.45|18.37|5
1736839800000|2025-01-14 07:30:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1736840100000|2025-01-14 07:35:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|10
1736840400000|2025-01-14 07:40:00|18.38|18.3|18.36|18.28|18.38|18.3|18.35|18.27|0
1736840700000|2025-01-14 07:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1736841000000|2025-01-14 07:50:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|2
1736841300000|2025-01-14 07:55:00|18.36|18.28|18.4|18.32|18.4|18.32|18.35|18.27|2
1736841600000|2025-01-14 08:00:00|18.41|18.33|18.36|18.28|18.42|18.34|18.35|18.27|139
1736841900000|2025-01-14 08:05:00|18.41|18.33|18.4|18.32|18.41|18.33|18.35|18.27|40
1736842200000|2025-01-14 08:10:00|18.41|18.33|18.34|18.26|18.41|18.33|18.34|18.26|80
1736842500000|2025-01-14 08:15:00|18.33|18.25|18.3|18.22|18.34|18.26|18.29|18.21|203
1736842800000|2025-01-14 08:20:00|18.34|18.26|18.34|18.26|18.35|18.27|18.33|18.25|133
1736843100000|2025-01-14 08:25:00|18.33|18.25|18.28|18.2|18.34|18.26|18.27|18.19|480
1736843400000|2025-01-14 08:30:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|33
1736843700000|2025-01-14 08:35:00|18.33|18.25|18.28|18.2|18.33|18.25|18.27|18.19|154
1736844000000|2025-01-14 08:40:00|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|355
1736844300000|2025-01-14 08:45:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|241
1736844600000|2025-01-14 08:50:00|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|411
1736844900000|2025-01-14 08:55:00|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|293
1736845200000|2025-01-14 09:00:00|18.31|18.23|18.32|18.24|18.33|18.25|18.31|18.23|16
1736845500000|2025-01-14 09:05:00|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|10
1736845800000|2025-01-14 09:10:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|48
1736846100000|2025-01-14 09:15:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|9
1736846400000|2025-01-14 09:20:00|||||||||10
1736846700000|2025-01-14 09:25:00|18.33|18.25|18.32|18.24|18.38|18.3|18.32|18.24|43
1736847000000|2025-01-14 09:30:00|18.33|18.25|18.32|18.24|18.37|18.29|18.32|18.24|7
1736847300000|2025-01-14 09:35:00|||||||||1
1736847600000|2025-01-14 09:40:00|18.37|18.29|18.36|18.28|18.37|18.29|18.32|18.24|24
1736847900000|2025-01-14 09:45:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|5
1736848200000|2025-01-14 09:50:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|8
1736848800000|2025-01-14 10:00:00|||||||||1
1736849100000|2025-01-14 10:05:00|||||||||6
1736849400000|2025-01-14 10:10:00|||||||||1
1736849700000|2025-01-14 10:15:00|18.31|18.23|18.27|18.19|18.31|18.23|18.26|18.18|145
1736850000000|2025-01-14 10:20:00|||||||||2
1736850300000|2025-01-14 10:25:00|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|96
1736850600000|2025-01-14 10:30:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|39
1736850900000|2025-01-14 10:35:00|18.24|18.16|18.22|18.14|18.26|18.18|18.21|18.13|116
1736851200000|2025-01-14 10:40:00|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|123
1736851500000|2025-01-14 10:45:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1736851800000|2025-01-14 10:50:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1736852100000|2025-01-14 10:55:00|||||||||10
1736852400000|2025-01-14 11:00:00|||||||||3
1736852700000|2025-01-14 11:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|93
1736853000000|2025-01-14 11:10:00|||||||||7
1736853300000|2025-01-14 11:15:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|105
1736853600000|2025-01-14 11:20:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|88
1736853900000|2025-01-14 11:25:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|68
1736854200000|2025-01-14 11:30:00|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|121
1736854500000|2025-01-14 11:35:00|||||||||5
1736854800000|2025-01-14 11:40:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|51
1736855100000|2025-01-14 11:45:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|7
1736855400000|2025-01-14 11:50:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|5
1736855700000|2025-01-14 11:55:00|||||||||12
1736856000000|2025-01-14 12:00:00|||||||||7
1736856300000|2025-01-14 12:05:00|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|165
1736856600000|2025-01-14 12:10:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|30
1736856900000|2025-01-14 12:15:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736857200000|2025-01-14 12:20:00|18.29|18.21|18.33|18.25|18.38|18.3|18.29|18.21|78
1736857500000|2025-01-14 12:25:00|||||||||19
1736857800000|2025-01-14 12:30:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|150
1736858100000|2025-01-14 12:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|133
1736858400000|2025-01-14 12:40:00|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|100
1736858700000|2025-01-14 12:45:00|||||||||1
1736859000000|2025-01-14 12:50:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|34
1736859300000|2025-01-14 12:55:00|18.31|18.23|18.32|18.24|18.32|18.24|18.27|18.19|108
1736859600000|2025-01-14 13:00:00|||||||||41
1736859900000|2025-01-14 13:05:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|10
1736860200000|2025-01-14 13:10:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1736860500000|2025-01-14 13:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.32|18.24|28
1736860800000|2025-01-14 13:20:00|18.38|18.3|18.42|18.34|18.42|18.34|18.37|18.29|33
1736861100000|2025-01-14 13:25:00|18.43|18.35|18.42|18.34|18.48|18.4|18.42|18.34|60
1736861400000|2025-01-14 13:30:00|18.4|18.32|18.29|18.21|18.4|18.32|18.17|18.09|682
1736861700000|2025-01-14 13:35:00|18.33|18.25|18.33|18.25|18.39|18.31|18.28|18.2|291
1736862000000|2025-01-14 13:40:00|18.34|18.26|18.38|18.3|18.39|18.31|18.29|18.21|311
1736862300000|2025-01-14 13:45:00|18.36|18.28|18.24|18.16|18.36|18.28|18.24|18.16|259
1736862600000|2025-01-14 13:50:00|18.25|18.17|18.34|18.26|18.4|18.32|18.25|18.17|201
1736862900000|2025-01-14 13:55:00|18.3|18.22|18.39|18.31|18.39|18.31|18.3|18.22|61
1736863200000|2025-01-14 14:00:00|18.37|18.29|18.35|18.27|18.4|18.32|18.35|18.27|36
1736863500000|2025-01-14 14:05:00|18.34|18.26|18.3|18.22|18.35|18.27|18.3|18.22|50
1736863800000|2025-01-14 14:10:00|18.34|18.26|18.3|18.22|18.35|18.27|18.29|18.21|113
1736864100000|2025-01-14 14:15:00|18.25|18.17|18.26|18.18|18.3|18.22|18.25|18.17|353
1736864400000|2025-01-14 14:20:00|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|3
1736864700000|2025-01-14 14:25:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|88
1736865000000|2025-01-14 14:30:00|18.26|18.18|18.25|18.17|18.35|18.27|18.25|18.17|204
1736865300000|2025-01-14 14:35:00|18.27|18.19|18.19|18.11|18.3|18.22|18.19|18.11|553
1736865600000|2025-01-14 14:40:00|18.2|18.12|18.16|18.08|18.24|18.16|18.14|18.06|226
1736865900000|2025-01-14 14:45:00|18.14|18.06|18.16|18.08|18.29|18.21|18.14|18.06|173
1736866200000|2025-01-14 14:50:00|18.18|18.1|18.29|18.21|18.3|18.22|18.14|18.06|215
1736866500000|2025-01-14 14:55:00|18.27|18.19|18.25|18.17|18.3|18.22|18.2|18.12|150
1736866800000|2025-01-14 15:00:00|18.24|18.16|18.19|18.11|18.29|18.21|18.19|18.11|166
1736867100000|2025-01-14 15:05:00|18.18|18.1|18.09|18.01|18.18|18.1|18.08|18|314
1736867400000|2025-01-14 15:10:00|18.13|18.05|18.03|17.95|18.13|18.05|18.03|17.95|446
1736867700000|2025-01-14 15:15:00|18.01|17.93|18.07|17.99|18.07|17.99|17.97|17.89|190
1736868000000|2025-01-14 15:20:00|18.08|18|18.07|17.99|18.13|18.05|18.03|17.95|75
1736868300000|2025-01-14 15:25:00|18.05|17.97|18.08|18|18.13|18.05|18.02|17.94|249
1736868600000|2025-01-14 15:30:00|18.13|18.05|18.14|18.06|18.14|18.06|18.08|18|49
1736868900000|2025-01-14 15:35:00|18.13|18.05|18.18|18.1|18.19|18.11|18.13|18.05|88
1736869200000|2025-01-14 15:40:00|18.19|18.11|18.07|17.99|18.19|18.11|18.07|17.99|89
1736869500000|2025-01-14 15:45:00|18.08|18|18.14|18.06|18.14|18.06|18.07|17.99|127
1736869800000|2025-01-14 15:50:00|18.18|18.1|18.14|18.06|18.24|18.16|18.13|18.05|200
1736870100000|2025-01-14 15:55:00|18.18|18.1|18.14|18.06|18.19|18.11|18.1|18.02|33
1736870400000|2025-01-14 16:00:00|18.15|18.07|18.25|18.17|18.25|18.17|18.14|18.06|86
1736870700000|2025-01-14 16:05:00|18.2|18.12|18.2|18.12|18.25|18.17|18.15|18.07|262
1736871000000|2025-01-14 16:10:00|18.22|18.14|18.3|18.22|18.3|18.22|18.2|18.12|69
1736871300000|2025-01-14 16:15:00|18.34|18.26|18.35|18.27|18.35|18.27|18.3|18.22|46
1736871600000|2025-01-14 16:20:00|18.34|18.26|18.38|18.3|18.38|18.3|18.29|18.21|158
1736871900000|2025-01-14 16:25:00|18.35|18.27|18.37|18.29|18.38|18.3|18.28|18.2|392
1736872200000|2025-01-14 16:30:00|18.35|18.27|18.28|18.2|18.37|18.29|18.23|18.15|272
1736872500000|2025-01-14 16:35:00|18.33|18.25|18.38|18.3|18.38|18.3|18.3|18.22|28
1736872800000|2025-01-14 16:40:00|18.35|18.27|18.53|18.45|18.53|18.45|18.33|18.25|33
1736873100000|2025-01-14 16:45:00|18.58|18.5|18.56|18.48|18.58|18.5|18.53|18.45|29
1736873400000|2025-01-14 16:50:00|18.53|18.45|18.58|18.5|18.63|18.55|18.53|18.45|36
1736873700000|2025-01-14 16:55:00|18.56|18.48|18.63|18.55|18.63|18.55|18.53|18.45|147
1736874000000|2025-01-14 17:00:00|18.64|18.56|18.63|18.55|18.68|18.6|18.63|18.55|11
1736874300000|2025-01-14 17:05:00|18.66|18.58|18.58|18.5|18.66|18.58|18.53|18.45|4
1736874600000|2025-01-14 17:10:00|18.56|18.48|18.52|18.44|18.58|18.5|18.52|18.44|40
1736874900000|2025-01-14 17:15:00|18.5|18.42|18.57|18.49|18.57|18.49|18.5|18.42|135
1736875200000|2025-01-14 17:20:00|18.58|18.5|18.58|18.5|18.63|18.55|18.55|18.47|66
1736875500000|2025-01-14 17:25:00|18.55|18.47|18.53|18.45|18.58|18.5|18.48|18.4|24
1736875800000|2025-01-14 17:30:00|18.58|18.5|18.63|18.55|18.68|18.6|18.58|18.5|27
1736876100000|2025-01-14 17:35:00|18.66|18.58|18.58|18.5|18.68|18.6|18.57|18.49|38
1736876400000|2025-01-14 17:40:00|18.57|18.49|18.54|18.46|18.58|18.5|18.48|18.4|53
1736876700000|2025-01-14 17:45:00|18.56|18.48|18.54|18.46|18.59|18.51|18.51|18.43|13
1736877000000|2025-01-14 17:50:00|18.53|18.45|18.51|18.43|18.53|18.45|18.48|18.4|0
1736877300000|2025-01-14 17:55:00|18.53|18.45|18.54|18.46|18.58|18.5|18.53|18.45|0
1736877600000|2025-01-14 18:00:00|18.56|18.48|18.43|18.35|18.56|18.48|18.43|18.35|9
1736877900000|2025-01-14 18:05:00|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|22
1736878500000|2025-01-14 18:15:00|18.46|18.38|18.43|18.35|18.48|18.4|18.38|18.3|7
1736878800000|2025-01-14 18:20:00|18.4|18.32|18.35|18.27|18.43|18.35|18.35|18.27|4
1736879100000|2025-01-14 18:25:00|18.33|18.25|18.3|18.22|18.33|18.25|18.28|18.2|5
1736879400000|2025-01-14 18:30:00|18.28|18.2|18.3|18.22|18.33|18.25|18.28|18.2|2
1736879700000|2025-01-14 18:35:00|18.32|18.24|18.22|18.14|18.33|18.25|18.22|18.14|10
1736880000000|2025-01-14 18:40:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|24
1736880300000|2025-01-14 18:45:00|18.23|18.15|18.12|18.04|18.23|18.15|18.12|18.04|72
1736880600000|2025-01-14 18:50:00|18.11|18.03|18.1|18.02|18.15|18.07|18.06|17.98|356
1736880900000|2025-01-14 18:55:00|18.08|18|18.15|18.07|18.15|18.07|18.05|17.97|72
1736881200000|2025-01-14 19:00:00|18.18|18.1|18.15|18.07|18.18|18.1|18.1|18.02|34
1736881500000|2025-01-14 19:05:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|120
1736881800000|2025-01-14 19:10:00|18.12|18.04|18.1|18.02|18.15|18.07|18.09|18.01|29
1736882100000|2025-01-14 19:15:00|18.09|18.01|18.05|17.97|18.1|18.02|18.04|17.96|37
1736882400000|2025-01-14 19:20:00|18.02|17.94|18|17.92|18.05|17.97|18|17.92|114
1736882700000|2025-01-14 19:25:00|18.03|17.95|18.1|18.02|18.1|18.02|18|17.92|10
1736883000000|2025-01-14 19:30:00|18.08|18|18.08|18|18.13|18.05|18.05|17.97|11
1736883300000|2025-01-14 19:35:00|18.06|17.98|18.07|17.99|18.1|18.02|18.05|17.97|11
1736883600000|2025-01-14 19:40:00|18.05|17.97|18.1|18.02|18.11|18.03|18.05|17.97|37
1736883900000|2025-01-14 19:45:00|18.11|18.03|18.18|18.1|18.18|18.1|18.1|18.02|4
1736884200000|2025-01-14 19:50:00|18.16|18.08|18.26|18.18|18.26|18.18|18.16|18.08|57
1736884500000|2025-01-14 19:55:00|18.28|18.2|18.41|18.33|18.42|18.34|18.28|18.2|21
1736884800000|2025-01-14 20:00:00|18.39|18.31|18.57|18.49|18.61|18.53|18.38|18.3|22
1736885100000|2025-01-14 20:05:00|18.59|18.51|18.47|18.39|18.62|18.54|18.47|18.39|43
1736885400000|2025-01-14 20:10:00|18.52|18.44|18.47|18.39|18.55|18.47|18.47|18.39|2
1736885700000|2025-01-14 20:15:00|18.46|18.38|18.42|18.34|18.47|18.39|18.37|18.29|37
1736886000000|2025-01-14 20:20:00|18.41|18.33|18.41|18.33|18.51|18.43|18.39|18.31|1
1736886300000|2025-01-14 20:25:00|18.42|18.34|18.36|18.28|18.42|18.34|18.36|18.28|0
1736886600000|2025-01-14 20:30:00|18.33|18.25|18.42|18.34|18.44|18.36|18.31|18.23|7
1736886900000|2025-01-14 20:35:00|18.41|18.33|18.44|18.36|18.44|18.36|18.36|18.28|3
1736887200000|2025-01-14 20:40:00|18.42|18.34|18.41|18.33|18.46|18.38|18.39|18.31|3
1736887500000|2025-01-14 20:45:00|18.39|18.31|18.36|18.28|18.41|18.33|18.32|18.24|0
1736887800000|2025-01-14 20:50:00|18.34|18.26|18.36|18.28|18.41|18.33|18.31|18.23|46
1736888100000|2025-01-14 20:55:00|18.37|18.29|18.33|18.25|18.39|18.31|18.27|18.19|74
1736900100000|2025-01-15 00:15:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1736901900000|2025-01-15 00:45:00|18.32|18.02|18.31|18.01|18.32|18.02|18.29|17.99|0
1736904300000|2025-01-15 01:25:00|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736906400000|2025-01-15 02:00:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1736910600000|2025-01-15 03:10:00|18.26|17.96|18.27|17.97|18.27|17.97|18.24|17.94|0
1736910900000|2025-01-15 03:15:00|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1736912700000|2025-01-15 03:45:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1736913600000|2025-01-15 04:00:00|18.28|17.98|18.26|17.96|18.28|17.98|18.26|17.96|0
1736915400000|2025-01-15 04:30:00|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1736917200000|2025-01-15 05:00:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736917500000|2025-01-15 05:05:00|18.23|17.93|18.26|17.96|18.26|17.96|18.23|17.93|0
1736919300000|2025-01-15 05:35:00|18.23|17.98|18.26|17.96|18.26|17.98|18.22|17.96|0
1736921400000|2025-01-15 06:10:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1736922000000|2025-01-15 06:20:00|18.26|17.96|18.23|17.98|18.26|17.98|18.23|17.96|0
1736922600000|2025-01-15 06:30:00|18.17|18.09|18.23|17.98|18.25|18.09|18.17|17.98|0
1736922900000|2025-01-15 06:35:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1736923200000|2025-01-15 06:40:00|18.23|17.98|18.23|17.98|18.25|18|18.23|17.98|0
1736923500000|2025-01-15 06:45:00|18.25|18|18.26|17.96|18.26|18|18.23|17.94|0
1736924100000|2025-01-15 06:55:00|18.24|17.94|18.17|18.09|18.27|18.09|18.17|17.94|2
1736924400000|2025-01-15 07:00:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|15
1736925000000|2025-01-15 07:10:00|||||||||6
1736925900000|2025-01-15 07:25:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|48
1736926500000|2025-01-15 07:35:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|61
1736926800000|2025-01-15 07:40:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|188
1736927100000|2025-01-15 07:45:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|18
1736927400000|2025-01-15 07:50:00|||||||||47
1736927700000|2025-01-15 07:55:00|18.23|18.15|18.32|18.24|18.32|18.24|18.23|18.15|24
1736928000000|2025-01-15 08:00:00|18.33|18.25|18.24|18.16|18.37|18.29|18.24|18.16|122
1736928300000|2025-01-15 08:05:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|21
1736928600000|2025-01-15 08:10:00|18.24|18.16|18.24|18.16|18.29|18.21|18.24|18.16|106
1736928900000|2025-01-15 08:15:00|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|138
1736929200000|2025-01-15 08:20:00|18.29|18.21|18.28|18.2|18.34|18.26|18.28|18.2|173
1736929500000|2025-01-15 08:25:00|18.24|18.16|18.18|18.1|18.24|18.16|18.18|18.1|40
1736929800000|2025-01-15 08:30:00|18.19|18.11|18.14|18.06|18.23|18.15|18.14|18.06|25
1736930100000|2025-01-15 08:35:00|18.13|18.05|18.14|18.06|18.16|18.08|18.13|18.05|71
1736930400000|2025-01-15 08:40:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|60
1736930700000|2025-01-15 08:45:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|74
1736931000000|2025-01-15 08:50:00|18.04|17.96|18.04|17.96|18.08|18|18.04|17.96|140
1736931300000|2025-01-15 08:55:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|55
1736931600000|2025-01-15 09:00:00|18.01|17.93|18.04|17.96|18.04|17.96|17.99|17.91|14
1736931900000|2025-01-15 09:05:00|17.99|17.91|17.99|17.91|18.04|17.96|17.99|17.91|127
1736932200000|2025-01-15 09:10:00|||||||||42
1736932500000|2025-01-15 09:15:00|||||||||17
1736932800000|2025-01-15 09:20:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|136
1736933100000|2025-01-15 09:25:00|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|2
1736933400000|2025-01-15 09:30:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|29
1736933700000|2025-01-15 09:35:00|17.92|17.84|17.87|17.79|17.92|17.84|17.86|17.78|270
1736934000000|2025-01-15 09:40:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|197
1736934300000|2025-01-15 09:45:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|170
1736934600000|2025-01-15 09:50:00|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|5
1736934900000|2025-01-15 09:55:00|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|49
1736935200000|2025-01-15 10:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|317
1736935500000|2025-01-15 10:05:00|||||||||9
1736935800000|2025-01-15 10:10:00|17.93|17.85|17.97|17.89|17.97|17.89|17.92|17.84|84
1736936100000|2025-01-15 10:15:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|8
1736936400000|2025-01-15 10:20:00|17.93|17.85|17.93|17.85|17.97|17.89|17.93|17.85|33
1736936700000|2025-01-15 10:25:00|||||||||13
1736937000000|2025-01-15 10:30:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|99
1736937300000|2025-01-15 10:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|39
1736937600000|2025-01-15 10:40:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|9
1736937900000|2025-01-15 10:45:00|||||||||12
1736938200000|2025-01-15 10:50:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|42
1736938500000|2025-01-15 10:55:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1736938800000|2025-01-15 11:00:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|27
1736939100000|2025-01-15 11:05:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|117
1736939400000|2025-01-15 11:10:00|17.91|17.83|17.89|17.81|17.95|17.87|17.89|17.81|400
1736939700000|2025-01-15 11:15:00|17.91|17.83|17.94|17.86|17.94|17.86|17.89|17.81|308
1736940000000|2025-01-15 11:20:00|||||||||93
1736940300000|2025-01-15 11:25:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|231
1736940600000|2025-01-15 11:30:00|||||||||54
1736940900000|2025-01-15 11:35:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|59
1736941200000|2025-01-15 11:40:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|48
1736941500000|2025-01-15 11:45:00|||||||||11
1736941800000|2025-01-15 11:50:00|17.83|17.75|17.82|17.74|17.86|17.78|17.81|17.73|156
1736942100000|2025-01-15 11:55:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|339
1736942400000|2025-01-15 12:00:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|172
1736942700000|2025-01-15 12:05:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|170
1736943000000|2025-01-15 12:10:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|43
1736943300000|2025-01-15 12:15:00|||||||||60
1736943600000|2025-01-15 12:20:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|204
1736943900000|2025-01-15 12:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|108
1736944200000|2025-01-15 12:30:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|146
1736944500000|2025-01-15 12:35:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|148
1736944800000|2025-01-15 12:40:00|17.93|17.85|17.89|17.81|17.94|17.86|17.89|17.81|266
1736945100000|2025-01-15 12:45:00|||||||||50
1736945400000|2025-01-15 12:50:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|125
1736945700000|2025-01-15 12:55:00|17.92|17.84|17.89|17.81|17.95|17.87|17.89|17.81|397
1736946000000|2025-01-15 13:00:00|17.9|17.82|17.95|17.87|17.95|17.87|17.89|17.81|142
1736946300000|2025-01-15 13:05:00|17.9|17.82|17.94|17.86|17.95|17.87|17.9|17.82|97
1736946600000|2025-01-15 13:10:00|17.9|17.82|17.95|17.87|17.95|17.87|17.89|17.81|231
1736946900000|2025-01-15 13:15:00|17.94|17.86|17.9|17.82|17.95|17.87|17.9|17.82|161
1736947200000|2025-01-15 13:20:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|276
1736947500000|2025-01-15 13:25:00|17.95|17.87|17.93|17.85|17.95|17.87|17.9|17.82|108
1736947800000|2025-01-15 13:30:00|17.95|17.87|17.49|17.41|17.98|17.87|17.48|17.4|888
1736948100000|2025-01-15 13:35:00|17.51|17.43|17.33|17.25|17.53|17.45|17.33|17.25|138
1736948400000|2025-01-15 13:40:00|17.35|17.27|17.47|17.39|17.52|17.44|17.32|17.24|378
1736948700000|2025-01-15 13:45:00|17.42|17.34|17.41|17.33|17.47|17.39|17.36|17.28|427
1736949000000|2025-01-15 13:50:00|17.39|17.31|17.36|17.28|17.41|17.33|17.36|17.28|177
1736949300000|2025-01-15 13:55:00|17.41|17.33|17.41|17.33|17.44|17.36|17.39|17.31|322
1736949600000|2025-01-15 14:00:00|17.36|17.28|17.36|17.28|17.41|17.33|17.36|17.28|443
1736949900000|2025-01-15 14:05:00|17.39|17.31|17.43|17.35|17.47|17.39|17.39|17.31|238
1736950200000|2025-01-15 14:10:00|17.44|17.36|17.47|17.39|17.52|17.44|17.43|17.35|273
1736950500000|2025-01-15 14:15:00|17.42|17.34|17.42|17.34|17.47|17.39|17.42|17.34|234
1736950800000|2025-01-15 14:20:00|17.41|17.33|17.41|17.33|17.42|17.34|17.39|17.31|209
1736951100000|2025-01-15 14:25:00|17.42|17.34|17.45|17.37|17.46|17.38|17.41|17.33|92
1736951400000|2025-01-15 14:30:00|17.41|17.33|17.37|17.29|17.46|17.38|17.36|17.28|816
1736951700000|2025-01-15 14:35:00|17.36|17.28|17.4|17.32|17.42|17.34|17.36|17.28|428
1736952000000|2025-01-15 14:40:00|17.36|17.28|17.34|17.26|17.36|17.28|17.3|17.22|771
1736952300000|2025-01-15 14:45:00|17.29|17.21|17.29|17.21|17.34|17.26|17.24|17.16|324
1736952600000|2025-01-15 14:50:00|17.31|17.23|17.34|17.26|17.37|17.29|17.28|17.2|449
1736952900000|2025-01-15 14:55:00|17.35|17.27|17.36|17.28|17.39|17.31|17.34|17.26|142
1736953200000|2025-01-15 15:00:00|17.35|17.27|17.3|17.22|17.36|17.28|17.3|17.22|602
1736953500000|2025-01-15 15:05:00|17.31|17.23|17.3|17.22|17.35|17.27|17.29|17.21|698
1736953800000|2025-01-15 15:10:00|17.29|17.21|17.24|17.16|17.3|17.22|17.24|17.16|710
1736954100000|2025-01-15 15:15:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|696
1736954400000|2025-01-15 15:20:00|17.22|17.14|17.2|17.12|17.25|17.17|17.2|17.12|781
1736954700000|2025-01-15 15:25:00|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|144
1736955000000|2025-01-15 15:30:00|17.19|17.11|17.24|17.16|17.25|17.17|17.19|17.11|190
1736955300000|2025-01-15 15:35:00|17.25|17.17|17.25|17.17|17.29|17.21|17.24|17.16|484
1736955600000|2025-01-15 15:40:00|17.2|17.12|17.24|17.16|17.24|17.16|17.19|17.11|218
1736955900000|2025-01-15 15:45:00|17.2|17.12|17.25|17.17|17.29|17.21|17.2|17.12|224
1736956200000|2025-01-15 15:50:00|17.29|17.21|17.2|17.12|17.29|17.21|17.19|17.11|255
1736956500000|2025-01-15 15:55:00|17.21|17.13|17.21|17.13|17.21|17.13|17.2|17.12|333
1736956800000|2025-01-15 16:00:00|17.2|17.12|17.15|17.07|17.21|17.13|17.15|17.07|93
1736957100000|2025-01-15 16:05:00|17.16|17.08|17.2|17.12|17.25|17.17|17.16|17.08|197
1736957400000|2025-01-15 16:10:00|17.21|17.13|17.21|17.13|17.26|17.18|17.21|17.13|865
1736957700000|2025-01-15 16:15:00|17.23|17.15|17.22|17.14|17.26|17.18|17.21|17.13|609
1736958000000|2025-01-15 16:20:00|17.24|17.16|17.22|17.14|17.26|17.18|17.17|17.09|983
1736958300000|2025-01-15 16:25:00|17.21|17.13|17.21|17.13|17.22|17.14|17.17|17.09|1045
1736958600000|2025-01-15 16:30:00|17.25|17.17|17.35|17.27|17.35|17.27|17.25|17.17|234
1736958900000|2025-01-15 16:35:00|17.33|17.25|17.3|17.22|17.35|17.27|17.26|17.18|21
1736959200000|2025-01-15 16:40:00|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|31
1736959500000|2025-01-15 16:45:00|17.35|17.27|17.35|17.27|17.35|17.27|17.31|17.23|15
1736959800000|2025-01-15 16:50:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1736960100000|2025-01-15 16:55:00|17.4|17.32|17.36|17.28|17.4|17.32|17.36|17.28|24
1736960400000|2025-01-15 17:00:00|17.4|17.32|17.35|17.27|17.41|17.33|17.35|17.27|14
1736960700000|2025-01-15 17:05:00|17.34|17.26|17.35|17.27|17.35|17.27|17.33|17.25|56
1736961000000|2025-01-15 17:10:00|17.39|17.31|17.35|17.27|17.39|17.31|17.32|17.24|120
1736961300000|2025-01-15 17:15:00|17.33|17.25|17.33|17.25|17.35|17.27|17.31|17.23|50
1736961600000|2025-01-15 17:20:00|17.35|17.27|17.35|17.27|17.36|17.28|17.31|17.23|28
1736961900000|2025-01-15 17:25:00|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|29
1736962200000|2025-01-15 17:30:00|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|8
1736962500000|2025-01-15 17:35:00|17.31|17.23|17.31|17.23|17.35|17.27|17.31|17.23|3
1736962800000|2025-01-15 17:40:00|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|79
1736963100000|2025-01-15 17:45:00|17.27|17.19|17.27|17.19|17.31|17.23|17.27|17.19|44
1736963400000|2025-01-15 17:50:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|1
1736963700000|2025-01-15 17:55:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|34
1736964000000|2025-01-15 18:00:00|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|37
1736964300000|2025-01-15 18:05:00|17.29|17.21|17.31|17.23|17.31|17.23|17.27|17.19|80
1736964600000|2025-01-15 18:10:00|||||||||2
1736964900000|2025-01-15 18:15:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736965500000|2025-01-15 18:25:00|17.27|17.19|17.27|17.19|17.31|17.23|17.27|17.19|59
1736965800000|2025-01-15 18:30:00|17.25|17.17|17.22|17.14|17.27|17.19|17.22|17.14|246
1736966100000|2025-01-15 18:35:00|17.26|17.18|17.22|17.14|17.27|17.19|17.22|17.14|7
1736966400000|2025-01-15 18:40:00|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|21
1736966700000|2025-01-15 18:45:00|17.23|17.15|17.21|17.13|17.25|17.17|17.21|17.13|4
1736967000000|2025-01-15 18:50:00|||||||||1
1736967300000|2025-01-15 18:55:00|17.2|17.12|17.18|17.1|17.2|17.12|17.16|17.08|8
1736967600000|2025-01-15 19:00:00|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|8
1736967900000|2025-01-15 19:05:00|17.16|17.08|17.16|17.08|17.16|17.08|17.11|17.03|78
1736968200000|2025-01-15 19:10:00|||||||||1
1736968500000|2025-01-15 19:15:00|||||||||26
1736968800000|2025-01-15 19:20:00|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|12
1736969100000|2025-01-15 19:25:00|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|5
1736969400000|2025-01-15 19:30:00|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|0
1736969700000|2025-01-15 19:35:00|17.06|16.98|17.06|16.98|17.11|17.03|17.06|16.98|143
1736970000000|2025-01-15 19:40:00|17.08|17|17.1|17.02|17.11|17.03|17.06|16.98|0
1736970300000|2025-01-15 19:45:00|17.08|17|17.08|17|17.11|17.03|17.06|16.98|29
1736970600000|2025-01-15 19:50:00|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|0
1736970900000|2025-01-15 19:55:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736971200000|2025-01-15 20:00:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|2
1736971500000|2025-01-15 20:05:00|17.06|16.98|17.06|16.98|17.1|17.02|17.06|16.98|23
1736971800000|2025-01-15 20:10:00|||||||||3
1736972700000|2025-01-15 20:25:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|18
1736973300000|2025-01-15 20:35:00|17.09|17.01|17.07|16.99|17.09|17.01|17.06|16.98|15
1736973600000|2025-01-15 20:40:00|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|12
1736973900000|2025-01-15 20:45:00|||||||||11
1736974200000|2025-01-15 20:50:00|17.01|16.93|17.05|16.97|17.06|16.98|17.01|16.93|125
1736974500000|2025-01-15 20:55:00|17.01|16.93|17.04|16.96|17.05|16.97|16.98|16.9|140
1736986500000|2025-01-16 00:15:00|17.1|16.8|17.15|16.85|17.15|16.85|17.1|16.8|0
1736986800000|2025-01-16 00:20:00|17.13|16.9|17.13|16.88|17.13|16.9|17.13|16.88|0
1736988000000|2025-01-16 00:40:00|17.02|16.94|17.02|16.94|17.1|16.94|17.02|16.85|0
1736988600000|2025-01-16 00:50:00|17.11|16.86|17.11|16.86|17.11|16.86|17.1|16.85|0
1736992500000|2025-01-16 01:55:00|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1736994000000|2025-01-16 02:20:00|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1736997900000|2025-01-16 03:25:00|17.01|16.93|17.09|16.84|17.09|16.93|17|16.84|0
1736998200000|2025-01-16 03:30:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1736999100000|2025-01-16 03:45:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1736999400000|2025-01-16 03:50:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737002700000|2025-01-16 04:45:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737003900000|2025-01-16 05:05:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737004500000|2025-01-16 05:15:00|17.01|16.93|17.03|16.95|17.09|16.98|17.01|16.84|0
1737004800000|2025-01-16 05:20:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|1
1737005400000|2025-01-16 05:30:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1737005700000|2025-01-16 05:35:00|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|0
1737006900000|2025-01-16 05:55:00|||||||||1
1737007200000|2025-01-16 06:00:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|1
1737007500000|2025-01-16 06:05:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1737007800000|2025-01-16 06:10:00|17.06|16.98|17.03|16.95|17.11|16.98|17.03|16.86|5
1737008700000|2025-01-16 06:25:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737009000000|2025-01-16 06:30:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737010200000|2025-01-16 06:50:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737010500000|2025-01-16 06:55:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|3
1737010800000|2025-01-16 07:00:00|||||||||6
1737011100000|2025-01-16 07:05:00|||||||||42
1737011400000|2025-01-16 07:10:00|||||||||111
1737011700000|2025-01-16 07:15:00|17.04|16.96|17.01|16.93|17.04|16.96|17.01|16.93|54
1737012000000|2025-01-16 07:20:00|||||||||1
1737012300000|2025-01-16 07:25:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|56
1737012600000|2025-01-16 07:30:00|16.97|16.89|17.02|16.94|17.02|16.94|16.97|16.89|147
1737012900000|2025-01-16 07:35:00|16.97|16.89|16.96|16.88|17.02|16.94|16.92|16.84|114
1737013200000|2025-01-16 07:40:00|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|0
1737013500000|2025-01-16 07:45:00|||||||||9
1737013800000|2025-01-16 07:50:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|49
1737014400000|2025-01-16 08:00:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|402
1737014700000|2025-01-16 08:05:00|16.91|16.83|16.91|16.83|16.91|16.83|16.9|16.82|50
1737015000000|2025-01-16 08:10:00|16.95|16.87|16.95|16.87|16.95|16.87|16.91|16.83|88
1737015300000|2025-01-16 08:15:00|16.96|16.88|16.96|16.88|17.01|16.93|16.96|16.88|47
1737015600000|2025-01-16 08:20:00|16.95|16.87|17.01|16.93|17.01|16.93|16.91|16.83|55
1737015900000|2025-01-16 08:25:00|16.99|16.91|16.96|16.88|17.01|16.93|16.96|16.88|210
1737016200000|2025-01-16 08:30:00|16.99|16.91|16.97|16.89|17.07|16.99|16.97|16.89|392
1737016500000|2025-01-16 08:35:00|16.99|16.91|16.97|16.89|17.02|16.94|16.97|16.89|49
1737016800000|2025-01-16 08:40:00|17.02|16.94|17.02|16.94|17.02|16.94|16.97|16.89|60
1737017100000|2025-01-16 08:45:00|16.99|16.91|17.02|16.94|17.02|16.94|16.97|16.89|24
1737017400000|2025-01-16 08:50:00|||||||||99
1737017700000|2025-01-16 08:55:00|||||||||377
1737018000000|2025-01-16 09:00:00|||||||||1970
1737018300000|2025-01-16 09:05:00|17.07|16.99|17.02|16.94|17.07|16.99|17.02|16.94|22
1737018600000|2025-01-16 09:10:00|||||||||74
1737018900000|2025-01-16 09:15:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|64
1737019200000|2025-01-16 09:20:00|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|216
1737019500000|2025-01-16 09:25:00|||||||||34
1737019800000|2025-01-16 09:30:00|16.99|16.91|17.03|16.95|17.03|16.95|16.99|16.91|66
1737020100000|2025-01-16 09:35:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|47
1737020400000|2025-01-16 09:40:00|||||||||5
1737020700000|2025-01-16 09:45:00|||||||||24
1737021000000|2025-01-16 09:50:00|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|78
1737021300000|2025-01-16 09:55:00|||||||||7
1737021600000|2025-01-16 10:00:00|||||||||5
1737021900000|2025-01-16 10:05:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|127
1737022200000|2025-01-16 10:10:00|17.02|16.94|17.02|16.94|17.03|16.95|17.02|16.94|75
1737022500000|2025-01-16 10:15:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|385
1737022800000|2025-01-16 10:20:00|17.02|16.94|17|16.92|17.02|16.94|16.98|16.9|239
1737023100000|2025-01-16 10:25:00|17.02|16.94|17.02|16.94|17.02|16.94|17|16.92|20
1737023400000|2025-01-16 10:30:00|||||||||7
1737023700000|2025-01-16 10:35:00|||||||||57
1737024000000|2025-01-16 10:40:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|34
1737024300000|2025-01-16 10:45:00|17.02|16.94|17.02|16.94|17.02|16.94|16.98|16.9|2
1737024600000|2025-01-16 10:50:00|||||||||40
1737024900000|2025-01-16 10:55:00|17.03|16.95|17.07|16.99|17.08|17|17.03|16.95|153
1737025200000|2025-01-16 11:00:00|17.08|17|17.12|17.04|17.12|17.04|17.07|16.99|50
1737025500000|2025-01-16 11:05:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|43
1737025800000|2025-01-16 11:10:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|124
1737026100000|2025-01-16 11:15:00|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|162
1737026400000|2025-01-16 11:20:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|6
1737026700000|2025-01-16 11:25:00|17.08|17|17.08|17|17.08|17|17.08|17|137
1737027000000|2025-01-16 11:30:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1297
1737027300000|2025-01-16 11:35:00|17.1|17.02|17.13|17.05|17.13|17.05|17.08|17|18
1737027600000|2025-01-16 11:40:00|||||||||50
1737027900000|2025-01-16 11:45:00|17.08|17|17.08|17|17.1|17.02|17.08|17|35
1737028200000|2025-01-16 11:50:00|||||||||29
1737028500000|2025-01-16 11:55:00|||||||||224
1737028800000|2025-01-16 12:00:00|||||||||59
1737029100000|2025-01-16 12:05:00|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|332
1737029400000|2025-01-16 12:10:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|25
1737029700000|2025-01-16 12:15:00|17.08|17|17.08|17|17.08|17|17.08|17|61
1737030000000|2025-01-16 12:20:00|||||||||89
1737030300000|2025-01-16 12:25:00|||||||||15
1737030600000|2025-01-16 12:30:00|17.05|16.97|17.08|17|17.08|17|17.03|16.95|42
1737030900000|2025-01-16 12:35:00|17.05|16.97|17.03|16.95|17.08|17|17.03|16.95|65
1737031200000|2025-01-16 12:40:00|||||||||6
1737031500000|2025-01-16 12:45:00|||||||||14
1737031800000|2025-01-16 12:50:00|||||||||5
1737032100000|2025-01-16 12:55:00|17.05|16.97|17.08|17|17.08|17|17.03|16.95|146
1737032400000|2025-01-16 13:00:00|||||||||140
1737032700000|2025-01-16 13:05:00|17.09|17.01|17.08|17|17.09|17.01|17.08|17|88
1737033000000|2025-01-16 13:10:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|50
1737033300000|2025-01-16 13:15:00|||||||||57
1737033600000|2025-01-16 13:20:00|17.05|16.97|17.03|16.95|17.08|17|17.03|16.95|11
1737033900000|2025-01-16 13:25:00|17.05|16.97|17.06|16.98|17.08|17|17.03|16.95|150
1737034200000|2025-01-16 13:30:00|17.03|16.95|17.03|16.95|17.08|17|17.03|16.95|72
1737034500000|2025-01-16 13:35:00|17.01|16.93|17.03|16.95|17.03|16.95|16.98|16.9|246
1737034800000|2025-01-16 13:40:00|||||||||98
1737035100000|2025-01-16 13:45:00|16.99|16.91|17.03|16.95|17.03|16.95|16.99|16.91|47
1737035400000|2025-01-16 13:50:00|17.01|16.93|17.03|16.95|17.03|16.95|16.99|16.91|426
1737035700000|2025-01-16 13:55:00|||||||||75
1737036000000|2025-01-16 14:00:00|||||||||10
1737036300000|2025-01-16 14:05:00|17.04|16.96|17.08|17|17.08|17|17.04|16.96|72
1737036600000|2025-01-16 14:10:00|17.04|16.96|17.03|16.95|17.08|17|17.03|16.95|128
1737036900000|2025-01-16 14:15:00|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|32
1737037200000|2025-01-16 14:20:00|16.99|16.91|17.03|16.95|17.03|16.95|16.99|16.91|21
1737037500000|2025-01-16 14:25:00|17.04|16.96|16.99|16.91|17.04|16.96|16.99|16.91|96
1737037800000|2025-01-16 14:30:00|17.04|16.96|16.99|16.91|17.04|16.96|16.94|16.86|274
1737038100000|2025-01-16 14:35:00|16.98|16.9|16.94|16.86|16.99|16.91|16.94|16.86|275
1737038400000|2025-01-16 14:40:00|16.95|16.87|17.04|16.96|17.05|16.97|16.95|16.87|301
1737038700000|2025-01-16 14:45:00|17.07|16.99|17.1|17.02|17.14|17.06|17.04|16.96|254
1737039000000|2025-01-16 14:50:00|17.09|17.01|17.05|16.97|17.1|17.02|17|16.92|445
1737039300000|2025-01-16 14:55:00|17.07|16.99|17.1|17.02|17.1|17.02|17.05|16.97|356
1737039600000|2025-01-16 15:00:00|17.15|17.07|17.1|17.02|17.15|17.07|17.1|17.02|236
1737039900000|2025-01-16 15:05:00|17.07|16.99|17|16.92|17.07|16.99|17|16.92|200
1737040200000|2025-01-16 15:10:00|17.02|16.94|17.05|16.97|17.09|17.01|17|16.92|331
1737040500000|2025-01-16 15:15:00|17.04|16.96|17.05|16.97|17.07|16.99|17.04|16.96|323
1737040800000|2025-01-16 15:20:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|164
1737041100000|2025-01-16 15:25:00|17.09|17.01|17.05|16.97|17.1|17.02|17.05|16.97|140
1737041400000|2025-01-16 15:30:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|47
1737041700000|2025-01-16 15:35:00|17.09|17.01|17.05|16.97|17.09|17.01|17.05|16.97|186
1737042000000|2025-01-16 15:40:00|17.07|16.99|17.05|16.97|17.1|17.02|17.05|16.97|203
1737042300000|2025-01-16 15:45:00|||||||||15
1737042600000|2025-01-16 15:50:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|191
1737042900000|2025-01-16 15:55:00|17|16.92|17|16.92|17.05|16.97|17|16.92|283
1737043200000|2025-01-16 16:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.94|16.86|389
1737043500000|2025-01-16 16:05:00|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|353
1737043800000|2025-01-16 16:10:00|||||||||9
1737044100000|2025-01-16 16:15:00|||||||||82
1737044400000|2025-01-16 16:20:00|17.01|16.93|16.99|16.91|17.04|16.96|16.99|16.91|31
1737044700000|2025-01-16 16:25:00|16.98|16.9|16.88|16.8|16.98|16.9|16.88|16.8|293
1737045000000|2025-01-16 16:30:00|16.89|16.81|16.93|16.85|16.98|16.9|16.87|16.79|123
1737045300000|2025-01-16 16:35:00|||||||||2
1737045600000|2025-01-16 16:40:00|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|104
1737045900000|2025-01-16 16:45:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|35
1737046200000|2025-01-16 16:50:00|||||||||59
1737046500000|2025-01-16 16:55:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|21
1737046800000|2025-01-16 17:00:00|||||||||1
1737047100000|2025-01-16 17:05:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|3
1737047400000|2025-01-16 17:10:00|||||||||23
1737047700000|2025-01-16 17:15:00|16.98|16.9|16.88|16.8|16.98|16.9|16.88|16.8|144
1737048000000|2025-01-16 17:20:00|16.87|16.79|16.83|16.75|16.88|16.8|16.83|16.75|25
1737048600000|2025-01-16 17:30:00|16.85|16.77|16.87|16.79|16.87|16.79|16.83|16.75|1
1737048900000|2025-01-16 17:35:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|3
1737049200000|2025-01-16 17:40:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|47
1737049500000|2025-01-16 17:45:00|||||||||2
1737049800000|2025-01-16 17:50:00|||||||||2
1737050100000|2025-01-16 17:55:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|22
1737050400000|2025-01-16 18:00:00|||||||||12
1737050700000|2025-01-16 18:05:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|6
1737051000000|2025-01-16 18:10:00|16.87|16.79|16.87|16.79|16.88|16.8|16.85|16.77|8
1737051600000|2025-01-16 18:20:00|16.85|16.77|16.83|16.75|16.87|16.79|16.83|16.75|72
1737051900000|2025-01-16 18:25:00|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|1
1737052200000|2025-01-16 18:30:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|17
1737052500000|2025-01-16 18:35:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|11
1737052800000|2025-01-16 18:40:00|16.94|16.86|16.94|16.86|16.94|16.86|16.89|16.81|169
1737053100000|2025-01-16 18:45:00|16.97|16.89|16.94|16.86|16.99|16.91|16.94|16.86|13
1737053400000|2025-01-16 18:50:00|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|6
1737053700000|2025-01-16 18:55:00|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|13
1737054000000|2025-01-16 19:00:00|16.97|16.89|16.94|16.86|16.99|16.91|16.92|16.84|53
1737054300000|2025-01-16 19:05:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|19
1737054600000|2025-01-16 19:10:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|5
1737055200000|2025-01-16 19:20:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|16
1737055500000|2025-01-16 19:25:00|16.92|16.84|16.89|16.81|16.92|16.84|16.89|16.81|0
1737055800000|2025-01-16 19:30:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|17
1737056100000|2025-01-16 19:35:00|||||||||26
1737056400000|2025-01-16 19:40:00|||||||||5
1737056700000|2025-01-16 19:45:00|||||||||10
1737057000000|2025-01-16 19:50:00|||||||||3
1737057300000|2025-01-16 19:55:00|||||||||1
1737058200000|2025-01-16 20:10:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|5
1737058500000|2025-01-16 20:15:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|20
1737058800000|2025-01-16 20:20:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|1
1737059100000|2025-01-16 20:25:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|21
1737059400000|2025-01-16 20:30:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|6
1737059700000|2025-01-16 20:35:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|17
1737060000000|2025-01-16 20:40:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|23
1737060300000|2025-01-16 20:45:00|16.91|16.83|16.9|16.82|16.93|16.85|16.9|16.82|100
1737060600000|2025-01-16 20:50:00|16.93|16.85|16.89|16.81|16.93|16.85|16.86|16.78|70
1737060900000|2025-01-16 20:55:00|16.9|16.82|17.11|16.81|17.11|16.89|16.9|16.81|60
1737072900000|2025-01-17 00:15:00|17.16|16.86|17.16|16.86|17.16|16.86|17.16|16.86|0
1737075600000|2025-01-17 01:00:00|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737076500000|2025-01-17 01:15:00|17.13|16.83|17.14|16.84|17.14|16.84|17.11|16.81|0
1737077100000|2025-01-17 01:25:00|17.12|16.82|17.12|16.82|17.12|16.82|17.1|16.8|0
1737077400000|2025-01-17 01:30:00|17.1|16.8|17.12|16.82|17.14|16.84|17.1|16.8|0
1737077700000|2025-01-17 01:35:00|17.1|16.8|17.14|16.84|17.17|16.96|17.01|16.8|0
1737078000000|2025-01-17 01:40:00|17.15|16.85|17.14|16.84|17.16|16.86|17.11|16.81|2
1737078600000|2025-01-17 01:50:00|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1737078900000|2025-01-17 01:55:00|17.14|16.84|17.14|16.84|17.14|16.84|17.11|16.81|0
1737079200000|2025-01-17 02:00:00|17.11|16.81|17.18|16.88|17.18|16.88|17.11|16.81|0
1737080400000|2025-01-17 02:20:00|17.16|16.86|17.16|16.86|17.16|16.86|17.11|16.81|0
1737080700000|2025-01-17 02:25:00|17.09|16.79|17.11|16.81|17.11|16.81|17.09|16.79|0
1737081300000|2025-01-17 02:35:00|17.1|16.8|17.08|16.78|17.1|16.81|17.06|16.76|0
1737081600000|2025-01-17 02:40:00|17.06|16.76|17.08|16.78|17.08|16.78|17.04|16.74|0
1737081900000|2025-01-17 02:45:00|17.04|16.74|17.04|16.74|17.08|16.78|17.04|16.74|0
1737086100000|2025-01-17 03:55:00|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737086400000|2025-01-17 04:00:00|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737087600000|2025-01-17 04:20:00|17.02|16.72|17.02|16.72|17.02|16.72|17.02|16.72|0
1737089100000|2025-01-17 04:45:00|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737091200000|2025-01-17 05:20:00|17.01|16.76|17.04|16.74|17.04|16.76|17.01|16.74|0
1737092100000|2025-01-17 05:35:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737092400000|2025-01-17 05:40:00|17.04|16.79|16.98|16.9|17.06|16.9|16.98|16.77|0
1737092700000|2025-01-17 05:45:00|16.96|16.88|17.09|16.84|17.09|16.9|16.96|16.8|0
1737093300000|2025-01-17 05:55:00|17|16.75|17.03|16.78|17.03|16.78|17|16.75|0
1737093600000|2025-01-17 06:00:00|17|16.75|17.03|16.78|17.03|16.78|17|16.75|0
1737093900000|2025-01-17 06:05:00|17.02|16.77|16.8|16.72|17.03|16.86|16.8|16.64|7
1737094200000|2025-01-17 06:10:00|16.89|16.64|16.98|16.73|17.04|16.87|16.89|16.62|5
1737094800000|2025-01-17 06:20:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1737095100000|2025-01-17 06:25:00|16.89|16.81|16.92|16.67|16.97|16.81|16.89|16.67|0
1737095400000|2025-01-17 06:30:00|16.95|16.7|16.92|16.67|16.95|16.7|16.92|16.67|0
1737095700000|2025-01-17 06:35:00|16.95|16.7|16.92|16.67|16.95|16.7|16.92|16.67|0
1737096000000|2025-01-17 06:40:00|16.95|16.7|16.93|16.68|16.95|16.7|16.92|16.67|0
1737096300000|2025-01-17 06:45:00|16.95|16.7|16.95|16.7|16.97|16.72|16.93|16.68|0
1737096600000|2025-01-17 06:50:00|16.93|16.68|16.99|16.74|17|16.75|16.93|16.68|0
1737096900000|2025-01-17 06:55:00|17|16.75|16.92|16.84|17|16.84|16.92|16.75|0
1737097200000|2025-01-17 07:00:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|0
1737097500000|2025-01-17 07:05:00|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|3
1737097800000|2025-01-17 07:10:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|36
1737098400000|2025-01-17 07:20:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|25
1737098700000|2025-01-17 07:25:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|68
1737099000000|2025-01-17 07:30:00|||||||||41
1737099300000|2025-01-17 07:35:00|||||||||70
1737099600000|2025-01-17 07:40:00|16.79|16.71|16.83|16.75|16.83|16.75|16.79|16.71|23
1737099900000|2025-01-17 07:45:00|||||||||30
1737100200000|2025-01-17 07:50:00|16.81|16.73|16.84|16.76|16.84|16.76|16.79|16.71|41
1737100500000|2025-01-17 07:55:00|||||||||10
1737100800000|2025-01-17 08:00:00|16.81|16.73|16.84|16.76|16.84|16.76|16.79|16.71|41
1737101100000|2025-01-17 08:05:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|133
1737101400000|2025-01-17 08:10:00|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|55
1737101700000|2025-01-17 08:15:00|16.86|16.78|16.85|16.77|16.9|16.82|16.85|16.77|125
1737102000000|2025-01-17 08:20:00|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|17
1737102300000|2025-01-17 08:25:00|16.93|16.85|16.95|16.87|16.95|16.87|16.9|16.82|32
1737102600000|2025-01-17 08:30:00|||||||||3
1737102900000|2025-01-17 08:35:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|130
1737103200000|2025-01-17 08:40:00|||||||||27
1737103500000|2025-01-17 08:45:00|16.92|16.84|16.89|16.81|16.94|16.86|16.87|16.79|419
1737103800000|2025-01-17 08:50:00|16.87|16.79|16.88|16.8|16.89|16.81|16.84|16.76|119
1737104100000|2025-01-17 08:55:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|53
1737104400000|2025-01-17 09:00:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|48
1737104700000|2025-01-17 09:05:00|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|16
1737105000000|2025-01-17 09:10:00|||||||||15
1737105300000|2025-01-17 09:15:00|16.84|16.76|16.88|16.8|16.88|16.8|16.84|16.76|4
1737105600000|2025-01-17 09:20:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|64
1737105900000|2025-01-17 09:25:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|160
1737106200000|2025-01-17 09:30:00|||||||||126
1737106800000|2025-01-17 09:40:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|23
1737107100000|2025-01-17 09:45:00|16.94|16.86|16.93|16.85|16.94|16.86|16.89|16.81|203
1737107700000|2025-01-17 09:55:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|101
1737108000000|2025-01-17 10:00:00|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|51
1737108300000|2025-01-17 10:05:00|||||||||370
1737108600000|2025-01-17 10:10:00|||||||||5
1737108900000|2025-01-17 10:15:00|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|340
1737109200000|2025-01-17 10:20:00|16.94|16.86|16.99|16.91|17.02|16.94|16.94|16.86|137
1737109500000|2025-01-17 10:25:00|||||||||3
1737109800000|2025-01-17 10:30:00|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|196
1737110100000|2025-01-17 10:35:00|16.94|16.86|16.94|16.86|16.96|16.88|16.94|16.86|134
1737110400000|2025-01-17 10:40:00|16.93|16.85|16.88|16.8|16.94|16.86|16.88|16.8|90
1737110700000|2025-01-17 10:45:00|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|126
1737111000000|2025-01-17 10:50:00|16.89|16.81|16.84|16.76|16.89|16.81|16.84|16.76|45
1737111300000|2025-01-17 10:55:00|16.83|16.75|16.83|16.75|16.84|16.76|16.79|16.71|34
1737111600000|2025-01-17 11:00:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1737111900000|2025-01-17 11:05:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|102
1737112200000|2025-01-17 11:10:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|135
1737112500000|2025-01-17 11:15:00|||||||||4
1737112800000|2025-01-17 11:20:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|42
1737113100000|2025-01-17 11:25:00|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|82
1737113400000|2025-01-17 11:30:00|||||||||30
1737113700000|2025-01-17 11:35:00|16.87|16.79|16.9|16.82|16.9|16.82|16.85|16.77|59
1737114000000|2025-01-17 11:40:00|||||||||107
1737114600000|2025-01-17 11:50:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|210
1737114900000|2025-01-17 11:55:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|116
1737115800000|2025-01-17 12:10:00|||||||||6
1737116400000|2025-01-17 12:20:00|||||||||293
1737116700000|2025-01-17 12:25:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|15
1737117000000|2025-01-17 12:30:00|16.91|16.83|16.96|16.88|16.96|16.88|16.91|16.83|39
1737117300000|2025-01-17 12:35:00|||||||||5
1737117600000|2025-01-17 12:40:00|||||||||103
1737118500000|2025-01-17 12:55:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|119
1737118800000|2025-01-17 13:00:00|16.95|16.87|16.91|16.83|16.95|16.87|16.91|16.83|1
1737119100000|2025-01-17 13:05:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|89
1737119400000|2025-01-17 13:10:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|87
1737119700000|2025-01-17 13:15:00|16.91|16.83|16.86|16.78|16.91|16.83|16.86|16.78|25
1737120000000|2025-01-17 13:20:00|||||||||35
1737120300000|2025-01-17 13:25:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|28
1737120600000|2025-01-17 13:30:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|126
1737120900000|2025-01-17 13:35:00|16.82|16.74|16.85|16.77|16.85|16.77|16.8|16.72|43
1737121500000|2025-01-17 13:45:00|16.9|16.82|16.9|16.82|16.91|16.83|16.85|16.77|387
1737121800000|2025-01-17 13:50:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|30
1737122100000|2025-01-17 13:55:00|16.85|16.77|16.9|16.82|16.9|16.82|16.85|16.77|111
1737122400000|2025-01-17 14:00:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|188
1737122700000|2025-01-17 14:05:00|16.86|16.78|16.9|16.82|16.9|16.82|16.85|16.77|231
1737123000000|2025-01-17 14:10:00|||||||||212
1737123300000|2025-01-17 14:15:00|16.95|16.87|16.95|16.87|16.95|16.87|16.9|16.82|361
1737123600000|2025-01-17 14:20:00|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|56
1737123900000|2025-01-17 14:25:00|16.9|16.82|16.9|16.82|16.95|16.87|16.89|16.81|732
1737124200000|2025-01-17 14:30:00|16.92|16.84|17|16.92|17.05|16.97|16.9|16.82|263
1737124500000|2025-01-17 14:35:00|16.95|16.87|16.95|16.87|17|16.92|16.95|16.87|155
1737124800000|2025-01-17 14:40:00|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|43
1737125100000|2025-01-17 14:45:00|16.94|16.86|16.89|16.81|16.94|16.86|16.89|16.81|31
1737125400000|2025-01-17 14:50:00|16.9|16.82|16.94|16.86|16.94|16.86|16.89|16.81|99
1737125700000|2025-01-17 14:55:00|16.95|16.87|16.95|16.87|16.99|16.91|16.95|16.87|37
1737126000000|2025-01-17 15:00:00|16.94|16.86|16.9|16.82|16.95|16.87|16.9|16.82|176
1737126300000|2025-01-17 15:05:00|16.94|16.86|17.05|16.97|17.05|16.97|16.9|16.82|486
1737126600000|2025-01-17 15:10:00|17.1|17.02|17.05|16.97|17.1|17.02|17|16.92|168
1737126900000|2025-01-17 15:15:00|17|16.92|17|16.92|17|16.92|16.95|16.87|388
1737127200000|2025-01-17 15:20:00|17.05|16.97|17.05|16.97|17.05|16.97|17|16.92|403
1737127500000|2025-01-17 15:25:00|||||||||127
1737127800000|2025-01-17 15:30:00|||||||||19
1737128100000|2025-01-17 15:35:00|||||||||114
1737128400000|2025-01-17 15:40:00|17.1|17.02|17.1|17.02|17.1|17.02|17.05|16.97|177
1737128700000|2025-01-17 15:45:00|17.05|16.97|17|16.92|17.05|16.97|17|16.92|391
1737129000000|2025-01-17 15:50:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|112
1737129300000|2025-01-17 15:55:00|16.99|16.91|17|16.92|17|16.92|16.99|16.91|31
1737129600000|2025-01-17 16:00:00|16.99|16.91|17|16.92|17|16.92|16.99|16.91|146
1737129900000|2025-01-17 16:05:00|17.05|16.97|17|16.92|17.05|16.97|17|16.92|370
1737130200000|2025-01-17 16:10:00|||||||||270
1737130500000|2025-01-17 16:15:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|379
1737130800000|2025-01-17 16:20:00|16.99|16.91|17.09|17.01|17.09|17.01|16.94|16.86|823
1737131100000|2025-01-17 16:25:00|17.14|17.06|17.23|17.15|17.23|17.15|17.09|17.01|1521
1737131400000|2025-01-17 16:30:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|363
1737131700000|2025-01-17 16:35:00|17.15|17.07|17.1|17.02|17.16|17.08|17.1|17.02|428
1737132000000|2025-01-17 16:40:00|17.05|16.97|17.05|16.97|17.08|17|17.05|16.97|111
1737132300000|2025-01-17 16:45:00|17.08|17|17.1|17.02|17.15|17.07|17.08|17|13
1737132600000|2025-01-17 16:50:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|26
1737132900000|2025-01-17 16:55:00|17.13|17.05|17.13|17.05|17.13|17.05|17.1|17.02|15
1737133200000|2025-01-17 17:00:00|17.15|17.07|17.15|17.07|17.18|17.1|17.1|17.02|2
1737133500000|2025-01-17 17:05:00|17.1|17.02|17.1|17.02|17.13|17.05|17.1|17.02|0
1737134100000|2025-01-17 17:15:00|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|5
1737134700000|2025-01-17 17:25:00|17.08|17|17.1|17.02|17.1|17.02|17.08|17|7
1737135000000|2025-01-17 17:30:00|||||||||1
1737135300000|2025-01-17 17:35:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1737135600000|2025-01-17 17:40:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737136500000|2025-01-17 17:55:00|||||||||3
1737136800000|2025-01-17 18:00:00|||||||||1
1737137100000|2025-01-17 18:05:00|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1737138000000|2025-01-17 18:20:00|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|0
1737138300000|2025-01-17 18:25:00|17.11|17.03|17.15|17.07|17.15|17.07|17.11|17.03|0
1737138600000|2025-01-17 18:30:00|17.16|17.08|17.21|17.13|17.21|17.13|17.16|17.08|10
1737138900000|2025-01-17 18:35:00|17.2|17.12|17.15|17.07|17.2|17.12|17.15|17.07|14
1737139500000|2025-01-17 18:45:00|17.13|17.05|17.15|17.07|17.15|17.07|17.1|17.02|6
1737139800000|2025-01-17 18:50:00|17.1|17.02|17.15|17.07|17.15|17.07|17.1|17.02|10
1737141300000|2025-01-17 19:15:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|30
1737141600000|2025-01-17 19:20:00|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|43
1737141900000|2025-01-17 19:25:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|38
1737142200000|2025-01-17 19:30:00|||||||||1
1737142500000|2025-01-17 19:35:00|||||||||12
1737143400000|2025-01-17 19:50:00|||||||||13
1737144000000|2025-01-17 20:00:00|17.22|17.14|17.17|17.09|17.22|17.14|17.17|17.09|6
1737144300000|2025-01-17 20:05:00|17.22|17.14|17.17|17.09|17.22|17.14|17.17|17.09|21
1737144900000|2025-01-17 20:15:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|17
1737145200000|2025-01-17 20:20:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|8
1737146100000|2025-01-17 20:35:00|||||||||1
1737146400000|2025-01-17 20:40:00|17.21|17.13|17.22|17.14|17.22|17.14|17.19|17.11|12
1737146700000|2025-01-17 20:45:00|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|85
1737147000000|2025-01-17 20:50:00|17.19|17.11|17.12|17.04|17.22|17.14|17.12|17.04|119
1737147300000|2025-01-17 20:55:00|17.14|17.06|17.4|17.1|17.4|17.19|17.14|17.06|29
1737147600000|2025-01-17 21:00:00|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1737332100000|2025-01-20 00:15:00|17.75|17.45|17.76|17.46|17.78|17.48|17.75|17.45|0
1737332400000|2025-01-20 00:20:00|17.73|17.43|17.66|17.41|17.73|17.43|17.66|17.41|0
1737334500000|2025-01-20 00:55:00|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1737334800000|2025-01-20 01:00:00|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1737335400000|2025-01-20 01:10:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1737336000000|2025-01-20 01:20:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1737336600000|2025-01-20 01:30:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1737336900000|2025-01-20 01:35:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1737338100000|2025-01-20 01:55:00|17.61|17.36|17.64|17.39|17.64|17.39|17.61|17.36|0
1737340800000|2025-01-20 02:40:00|17.63|17.38|17.61|17.36|17.63|17.38|17.59|17.34|0
1737342900000|2025-01-20 03:15:00|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1737343200000|2025-01-20 03:20:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1737344400000|2025-01-20 03:40:00|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1737344700000|2025-01-20 03:45:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1737345000000|2025-01-20 03:50:00|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1737345600000|2025-01-20 04:00:00|17.56|17.31|17.59|17.34|17.59|17.34|17.56|17.31|0
1737345900000|2025-01-20 04:05:00|17.56|17.31|17.59|17.34|17.59|17.34|17.56|17.31|0
1737347400000|2025-01-20 04:30:00|17.48|17.4|17.48|17.4|17.59|17.4|17.48|17.34|0
1737348600000|2025-01-20 04:50:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1737349200000|2025-01-20 05:00:00|17.54|17.29|17.61|17.31|17.61|17.31|17.54|17.29|0
1737349500000|2025-01-20 05:05:00|17.43|17.35|17.61|17.31|17.61|17.35|17.43|17.31|0
1737351600000|2025-01-20 05:40:00|17.56|17.29|17.56|17.31|17.61|17.35|17.43|17.29|0
1737353100000|2025-01-20 06:05:00|17.54|17.29|17.43|17.35|17.54|17.35|17.43|17.29|0
1737354000000|2025-01-20 06:20:00|17.5|17.42|17.64|17.39|17.64|17.42|17.43|17.29|22
1737354600000|2025-01-20 06:30:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737354900000|2025-01-20 06:35:00|17.51|17.43|17.48|17.4|17.53|17.45|17.46|17.38|0
1737355200000|2025-01-20 06:40:00|17.51|17.43|17.43|17.35|17.51|17.43|17.43|17.35|3
1737355500000|2025-01-20 06:45:00|17.38|17.3|17.46|17.38|17.49|17.38|17.38|17.24|37
1737355800000|2025-01-20 06:50:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|4
1737356100000|2025-01-20 06:55:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1737356400000|2025-01-20 07:00:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1737356700000|2025-01-20 07:05:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|7
1737357000000|2025-01-20 07:10:00|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|73
1737357600000|2025-01-20 07:20:00|||||||||1
1737357900000|2025-01-20 07:25:00|17.41|17.33|17.31|17.23|17.41|17.33|17.31|17.23|140
1737358200000|2025-01-20 07:30:00|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|81
1737358500000|2025-01-20 07:35:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|251
1737358800000|2025-01-20 07:40:00|17.26|17.18|17.33|17.25|17.33|17.25|17.26|17.18|22
1737359700000|2025-01-20 07:55:00|17.36|17.28|17.31|17.23|17.36|17.28|17.31|17.23|58
1737360000000|2025-01-20 08:00:00|17.26|17.18|17.26|17.18|17.31|17.23|17.26|17.18|90
1737360300000|2025-01-20 08:05:00|17.25|17.17|17.2|17.12|17.25|17.17|17.2|17.12|233
1737360600000|2025-01-20 08:10:00|||||||||84
1737360900000|2025-01-20 08:15:00|17.25|17.17|17.25|17.17|17.3|17.22|17.25|17.17|85
1737361200000|2025-01-20 08:20:00|17.28|17.2|17.3|17.22|17.35|17.27|17.25|17.17|213
1737361500000|2025-01-20 08:25:00|17.33|17.25|17.38|17.3|17.4|17.32|17.3|17.22|67
1737361800000|2025-01-20 08:30:00|17.35|17.27|17.3|17.22|17.35|17.27|17.3|17.22|169
1737362100000|2025-01-20 08:35:00|||||||||32
1737362400000|2025-01-20 08:40:00|17.33|17.25|17.33|17.25|17.35|17.27|17.31|17.23|91
1737362700000|2025-01-20 08:45:00|17.3|17.22|17.3|17.22|17.35|17.27|17.3|17.22|32
1737363000000|2025-01-20 08:50:00|||||||||30
1737363300000|2025-01-20 08:55:00|17.28|17.2|17.26|17.18|17.28|17.2|17.25|17.17|40
1737363600000|2025-01-20 09:00:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|17
1737363900000|2025-01-20 09:05:00|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|315
1737364200000|2025-01-20 09:10:00|||||||||16
1737364500000|2025-01-20 09:15:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|133
1737364800000|2025-01-20 09:20:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|93
1737365100000|2025-01-20 09:25:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|46
1737365400000|2025-01-20 09:30:00|||||||||456
1737365700000|2025-01-20 09:35:00|||||||||139
1737366000000|2025-01-20 09:40:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|178
1737366300000|2025-01-20 09:45:00|||||||||432
1737366600000|2025-01-20 09:50:00|||||||||174
1737366900000|2025-01-20 09:55:00|||||||||14
1737367200000|2025-01-20 10:00:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|177
1737367500000|2025-01-20 10:05:00|17.26|17.18|17.21|17.13|17.26|17.18|17.21|17.13|193
1737367800000|2025-01-20 10:10:00|||||||||167
1737368100000|2025-01-20 10:15:00|||||||||333
1737368400000|2025-01-20 10:20:00|||||||||88
1737368700000|2025-01-20 10:25:00|||||||||82
1737369000000|2025-01-20 10:30:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|40
1737369300000|2025-01-20 10:35:00|||||||||51
1737369600000|2025-01-20 10:40:00|||||||||41
1737369900000|2025-01-20 10:45:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1126
1737370200000|2025-01-20 10:50:00|||||||||56
1737370500000|2025-01-20 10:55:00|||||||||40
1737370800000|2025-01-20 11:00:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|120
1737371100000|2025-01-20 11:05:00|||||||||139
1737371400000|2025-01-20 11:10:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|92
1737371700000|2025-01-20 11:15:00|17.36|17.28|17.36|17.28|17.36|17.28|17.31|17.23|201
1737372000000|2025-01-20 11:20:00|||||||||118
1737372300000|2025-01-20 11:25:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|498
1737372600000|2025-01-20 11:30:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|554
1737372900000|2025-01-20 11:35:00|||||||||21
1737373200000|2025-01-20 11:40:00|||||||||23
1737373500000|2025-01-20 11:45:00|||||||||27
1737373800000|2025-01-20 11:50:00|||||||||75
1737374100000|2025-01-20 11:55:00|||||||||48
1737374400000|2025-01-20 12:00:00|||||||||51
1737374700000|2025-01-20 12:05:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|73
1737375000000|2025-01-20 12:10:00|||||||||54
1737375300000|2025-01-20 12:15:00|17.36|17.28|17.31|17.23|17.36|17.28|17.31|17.23|47
1737375600000|2025-01-20 12:20:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|52
1737375900000|2025-01-20 12:25:00|||||||||11
1737376200000|2025-01-20 12:30:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|163
1737376500000|2025-01-20 12:35:00|||||||||6
1737376800000|2025-01-20 12:40:00|||||||||4
1737377100000|2025-01-20 12:45:00|||||||||3
1737377400000|2025-01-20 12:50:00|||||||||1028
1737377700000|2025-01-20 12:55:00|||||||||151
1737378000000|2025-01-20 13:00:00|||||||||17
1737378300000|2025-01-20 13:05:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|622
1737378600000|2025-01-20 13:10:00|17.26|17.18|17.31|17.23|17.31|17.23|17.26|17.18|255
1737378900000|2025-01-20 13:15:00|||||||||168
1737379200000|2025-01-20 13:20:00|||||||||38
1737379500000|2025-01-20 13:25:00|||||||||14
1737379800000|2025-01-20 13:30:00|17.34|17.26|17.16|17.08|17.36|17.28|17.16|17.08|1040
1737380100000|2025-01-20 13:35:00|17.21|17.13|17.21|17.13|17.26|17.18|17.21|17.13|201
1737380400000|2025-01-20 13:40:00|17.24|17.16|17.21|17.13|17.26|17.18|17.16|17.08|1339
1737380700000|2025-01-20 13:45:00|17.19|17.11|17.16|17.08|17.21|17.13|17.16|17.08|100
1737381000000|2025-01-20 13:50:00|||||||||5
1737381300000|2025-01-20 13:55:00|||||||||146
1737381600000|2025-01-20 14:00:00|17.14|17.06|17.11|17.03|17.16|17.08|17.11|17.03|293
1737381900000|2025-01-20 14:05:00|||||||||61
1737382200000|2025-01-20 14:10:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|440
1737382500000|2025-01-20 14:15:00|||||||||81
1737382800000|2025-01-20 14:20:00|17.06|16.98|17.01|16.93|17.06|16.98|16.96|16.88|624
1737383100000|2025-01-20 14:25:00|17.04|16.96|17.06|16.98|17.06|16.98|17.01|16.93|131
1737383400000|2025-01-20 14:30:00|17.04|16.96|17.01|16.93|17.06|16.98|17.01|16.93|568
1737383700000|2025-01-20 14:35:00|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|136
1737384000000|2025-01-20 14:40:00|16.94|16.86|16.96|16.88|16.96|16.88|16.91|16.83|124
1737384300000|2025-01-20 14:45:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|243
1737384600000|2025-01-20 14:50:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1823
1737384900000|2025-01-20 14:55:00|16.94|16.86|16.96|16.88|16.96|16.88|16.91|16.83|76
1737385200000|2025-01-20 15:00:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|109
1737385500000|2025-01-20 15:05:00|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|610
1737385800000|2025-01-20 15:10:00|16.91|16.83|16.86|16.78|16.91|16.83|16.86|16.78|397
1737386100000|2025-01-20 15:15:00|||||||||17
1737386400000|2025-01-20 15:20:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|218
1737386700000|2025-01-20 15:25:00|||||||||19
1737387000000|2025-01-20 15:30:00|16.94|16.86|16.91|16.83|16.96|16.88|16.91|16.83|73
1737387300000|2025-01-20 15:35:00|||||||||37
1737387600000|2025-01-20 15:40:00|16.96|16.88|17.04|16.96|17.06|16.98|16.96|16.88|741
1737387900000|2025-01-20 15:45:00|17.06|16.98|17.01|16.93|17.06|16.98|17.01|16.93|302
1737388200000|2025-01-20 15:50:00|||||||||36
1737388500000|2025-01-20 15:55:00|16.96|16.88|16.96|16.88|17.01|16.93|16.96|16.88|176
1737388800000|2025-01-20 16:00:00|16.99|16.91|17.01|16.93|17.01|16.93|16.96|16.88|288
1737389100000|2025-01-20 16:05:00|||||||||12
1737389400000|2025-01-20 16:10:00|17.06|16.98|17.01|16.93|17.06|16.98|17.01|16.93|54
1737389700000|2025-01-20 16:15:00|||||||||1021
1737390000000|2025-01-20 16:20:00|17.04|16.96|17.01|16.93|17.06|16.98|17.01|16.93|398
1737390300000|2025-01-20 16:25:00|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|430
1737390600000|2025-01-20 16:30:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|538
1737390900000|2025-01-20 16:35:00|||||||||28
1737391200000|2025-01-20 16:40:00|||||||||14
1737391500000|2025-01-20 16:45:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|121
1737391800000|2025-01-20 16:50:00|||||||||3
1737392100000|2025-01-20 16:55:00|||||||||41
1737392400000|2025-01-20 17:00:00|||||||||4
1737392700000|2025-01-20 17:05:00|||||||||8
1737393000000|2025-01-20 17:10:00|||||||||33
1737393300000|2025-01-20 17:15:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|22
1737393600000|2025-01-20 17:20:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1737393900000|2025-01-20 17:25:00|17.21|17.13|17.26|17.18|17.31|17.23|17.16|17.08|87
1737394200000|2025-01-20 17:30:00|||||||||2
1737394500000|2025-01-20 17:35:00|17.24|17.16|17.16|17.08|17.24|17.16|17.16|17.08|27
1737394800000|2025-01-20 17:40:00|17.14|17.06|17.21|17.13|17.21|17.13|17.11|17.03|4
1737395100000|2025-01-20 17:45:00|||||||||1
1737395400000|2025-01-20 17:50:00|||||||||1
1737395700000|2025-01-20 17:55:00|||||||||1
1737396000000|2025-01-20 18:00:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1737396300000|2025-01-20 18:05:00|||||||||1
1737397500000|2025-01-20 18:25:00|||||||||5
1737398100000|2025-01-20 18:35:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1737398400000|2025-01-20 18:40:00|||||||||1
1737398700000|2025-01-20 18:45:00|||||||||1
1737399000000|2025-01-20 18:50:00|||||||||11
1737399300000|2025-01-20 18:55:00|||||||||6
1737399600000|2025-01-20 19:00:00|||||||||1
1737399900000|2025-01-20 19:05:00|||||||||1
1737400200000|2025-01-20 19:10:00|||||||||2
1737400500000|2025-01-20 19:15:00|||||||||1
1737400800000|2025-01-20 19:20:00|||||||||2
1737401100000|2025-01-20 19:25:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|2
1737401700000|2025-01-20 19:35:00|||||||||5
1737402000000|2025-01-20 19:40:00|||||||||1
1737402300000|2025-01-20 19:45:00|||||||||1
1737402600000|2025-01-20 19:50:00|||||||||1
1737402900000|2025-01-20 19:55:00|||||||||1
1737403200000|2025-01-20 20:00:00|||||||||1
1737403500000|2025-01-20 20:05:00|||||||||31
1737403800000|2025-01-20 20:10:00|||||||||32
1737404100000|2025-01-20 20:15:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|30
1737404400000|2025-01-20 20:20:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|19
1737404700000|2025-01-20 20:25:00|||||||||13
1737405000000|2025-01-20 20:30:00|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|14
1737405300000|2025-01-20 20:35:00|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|15
1737405600000|2025-01-20 20:40:00|||||||||1
1737406500000|2025-01-20 20:55:00|17.11|17.03|17.09|17.01|17.11|17.03|17.06|16.98|11
1737406800000|2025-01-20 21:00:00|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1737418500000|2025-01-21 00:15:00|17.03|16.78|17.1|16.8|17.1|16.83|17.03|16.78|0
1737418800000|2025-01-21 00:20:00|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1737419400000|2025-01-21 00:30:00|17.1|16.85|17.15|16.9|17.15|16.9|17.1|16.85|0
1737420000000|2025-01-21 00:40:00|17.09|17.01|17.15|16.9|17.15|17.01|17.09|16.9|0
1737420300000|2025-01-21 00:45:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1737420600000|2025-01-21 00:50:00|17.12|17.04|17.44|17.36|17.55|17.41|17.09|16.95|4
1737420900000|2025-01-21 00:55:00|17.42|17.34|17.49|17.41|17.6|17.46|17.34|17.2|4
1737421200000|2025-01-21 01:00:00|17.6|17.35|17.55|17.3|17.7|17.59|17.52|17.3|0
1737421500000|2025-01-21 01:05:00|17.53|17.28|17.43|17.18|17.55|17.3|17.34|17.15|0
1737421800000|2025-01-21 01:10:00|17.4|17.15|17.45|17.2|17.48|17.26|17.34|17.15|0
1737422100000|2025-01-21 01:15:00|17.43|17.18|17.43|17.18|17.45|17.21|17.29|17.1|0
1737422400000|2025-01-21 01:20:00|17.45|17.2|17.4|17.15|17.45|17.2|17.4|17.15|0
1737422700000|2025-01-21 01:25:00|17.43|17.18|17.38|17.13|17.45|17.2|17.24|17.03|0
1737423000000|2025-01-21 01:30:00|17.4|17.15|17.38|17.13|17.4|17.15|17.38|17.13|0
1737423300000|2025-01-21 01:35:00|17.4|17.15|17.4|17.15|17.45|17.2|17.38|17.13|0
1737423600000|2025-01-21 01:40:00|17.38|17.13|17.35|17.1|17.4|17.15|17.35|17.1|0
1737423900000|2025-01-21 01:45:00|17.38|17.13|17.38|17.13|17.4|17.15|17.38|17.13|0
1737424200000|2025-01-21 01:50:00|17.4|17.15|17.38|17.13|17.4|17.15|17.38|17.13|0
1737424500000|2025-01-21 01:55:00|17.4|17.15|17.4|17.15|17.4|17.15|17.38|17.13|0
1737424800000|2025-01-21 02:00:00|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737425400000|2025-01-21 02:10:00|17.4|17.15|17.38|17.13|17.4|17.15|17.38|17.13|0
1737425700000|2025-01-21 02:15:00|17.4|17.15|17.4|17.15|17.4|17.15|17.38|17.13|0
1737426000000|2025-01-21 02:20:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737426600000|2025-01-21 02:30:00|17.45|17.2|17.43|17.18|17.45|17.2|17.43|17.18|0
1737428400000|2025-01-21 03:00:00||17.13||17.18||17.18||17.13|0
1737428700000|2025-01-21 03:05:00||17.13||17.18||17.18||17.13|0
1737429000000|2025-01-21 03:10:00|17.38|17.13|17.43|17.13|17.43|17.13|17.38|17.13|0
1737429600000|2025-01-21 03:20:00|17.38||17.38||17.43||17.38||0
1737429900000|2025-01-21 03:25:00|17.43||17.43||17.43||17.43||0
1737430500000|2025-01-21 03:35:00|17.38||17.38||17.38||17.38||0
1737431100000|2025-01-21 03:45:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737431700000|2025-01-21 03:55:00|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737432000000|2025-01-21 04:00:00|17.45|17.2|17.4|17.15|17.45|17.26|17.34|17.15|0
1737432300000|2025-01-21 04:05:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737437400000|2025-01-21 05:30:00|17.45|17.2|17.45|17.2|17.48|17.23|17.45|17.2|0
1737439200000|2025-01-21 06:00:00|17.43|17.18|17.39|17.31|17.43|17.31|17.37|17.18|4
1737439800000|2025-01-21 06:10:00|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|2
1737440100000|2025-01-21 06:15:00|||||||||1
1737441000000|2025-01-21 06:30:00|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|2
1737441300000|2025-01-21 06:35:00|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|3
1737441600000|2025-01-21 06:40:00|17.37|17.29|17.39|17.31|17.42|17.34|17.37|17.29|4
1737442200000|2025-01-21 06:50:00|||||||||2
1737442500000|2025-01-21 06:55:00|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|2
1737442800000|2025-01-21 07:00:00|17.39|17.31|17.37|17.29|17.42|17.34|17.37|17.29|2
1737443100000|2025-01-21 07:05:00|17.39|17.31|17.39|17.31|17.42|17.34|17.39|17.31|3
1737443400000|2025-01-21 07:10:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1737444000000|2025-01-21 07:20:00|||||||||3
1737444300000|2025-01-21 07:25:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|90
1737444600000|2025-01-21 07:30:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|2
1737444900000|2025-01-21 07:35:00|17.32|17.24|17.32|17.24|17.32|17.24|17.29|17.21|8
1737445200000|2025-01-21 07:40:00|||||||||3
1737445500000|2025-01-21 07:45:00|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|8
1737445800000|2025-01-21 07:50:00|||||||||1
1737446100000|2025-01-21 07:55:00|17.29|17.21|17.29|17.21|17.29|17.21|17.27|17.19|39
1737446400000|2025-01-21 08:00:00|17.3|17.22|17.32|17.24|17.37|17.29|17.27|17.19|188
1737446700000|2025-01-21 08:05:00|17.27|17.19|17.2|17.12|17.27|17.19|17.17|17.09|359
1737447000000|2025-01-21 08:10:00|17.17|17.09|17.12|17.04|17.22|17.14|17.12|17.04|96
1737447300000|2025-01-21 08:15:00|17.1|17.02|17.07|16.99|17.12|17.04|17.05|16.97|140
1737447600000|2025-01-21 08:20:00|17.05|16.97|17.05|16.97|17.07|16.99|17.02|16.94|55
1737447900000|2025-01-21 08:25:00|17.02|16.94|17.02|16.94|17.05|16.97|17.02|16.94|24
1737448200000|2025-01-21 08:30:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|74
1737448500000|2025-01-21 08:35:00|||||||||39
1737448800000|2025-01-21 08:40:00|17|16.92|16.97|16.89|17|16.92|16.97|16.89|9
1737449100000|2025-01-21 08:45:00|||||||||5
1737449400000|2025-01-21 08:50:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|75
1737449700000|2025-01-21 08:55:00|16.97|16.89|16.97|16.89|16.97|16.89|16.92|16.84|74
1737450000000|2025-01-21 09:00:00|16.92|16.84|16.82|16.74|16.92|16.84|16.82|16.74|555
1737450300000|2025-01-21 09:05:00|||||||||30
1737450600000|2025-01-21 09:10:00|||||||||34
1737450900000|2025-01-21 09:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|85
1737451200000|2025-01-21 09:20:00|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|31
1737451500000|2025-01-21 09:25:00|||||||||5
1737451800000|2025-01-21 09:30:00|||||||||15
1737452100000|2025-01-21 09:35:00|16.9|16.82|16.92|16.84|16.92|16.84|16.87|16.79|267
1737452400000|2025-01-21 09:40:00|||||||||3
1737452700000|2025-01-21 09:45:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|20
1737453000000|2025-01-21 09:50:00|||||||||5
1737453300000|2025-01-21 09:55:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|148
1737453600000|2025-01-21 10:00:00|16.8|16.72|16.82|16.74|16.82|16.74|16.77|16.69|26
1737453900000|2025-01-21 10:05:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|164
1737454200000|2025-01-21 10:10:00|||||||||5
1737454500000|2025-01-21 10:15:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|139
1737454800000|2025-01-21 10:20:00|||||||||744
1737455100000|2025-01-21 10:25:00|||||||||33
1737455400000|2025-01-21 10:30:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|193
1737455700000|2025-01-21 10:35:00|||||||||2
1737456000000|2025-01-21 10:40:00|||||||||14
1737456300000|2025-01-21 10:45:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|126
1737456600000|2025-01-21 10:50:00|||||||||82
1737456900000|2025-01-21 10:55:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|60
1737457200000|2025-01-21 11:00:00|||||||||8
1737457500000|2025-01-21 11:05:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|207
1737457800000|2025-01-21 11:10:00|||||||||11
1737458100000|2025-01-21 11:15:00|16.88|16.8|16.92|16.84|16.92|16.84|16.87|16.79|235
1737458400000|2025-01-21 11:20:00|16.97|16.89|16.97|16.89|16.97|16.89|16.95|16.87|114
1737458700000|2025-01-21 11:25:00|17.02|16.94|17.02|16.94|17.02|16.94|17|16.92|67
1737459000000|2025-01-21 11:30:00|17.07|16.99|16.97|16.89|17.07|16.99|16.97|16.89|99
1737459600000|2025-01-21 11:40:00|||||||||57
1737459900000|2025-01-21 11:45:00|||||||||2
1737460200000|2025-01-21 11:50:00|||||||||1
1737460500000|2025-01-21 11:55:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|12
1737460800000|2025-01-21 12:00:00|17|16.92|16.98|16.9|17|16.92|16.98|16.9|351
1737461100000|2025-01-21 12:05:00|||||||||50
1737461400000|2025-01-21 12:10:00|||||||||4
1737461700000|2025-01-21 12:15:00|16.93|16.85|16.88|16.8|16.93|16.85|16.83|16.75|307
1737462000000|2025-01-21 12:20:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|4608
1737462300000|2025-01-21 12:25:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|12
1737462600000|2025-01-21 12:30:00|||||||||2
1737462900000|2025-01-21 12:35:00|16.85|16.77|16.78|16.7|16.85|16.77|16.78|16.7|522
1737463200000|2025-01-21 12:40:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|267
1737463500000|2025-01-21 12:45:00|||||||||167
1737463800000|2025-01-21 12:50:00|||||||||1060
1737464100000|2025-01-21 12:55:00|||||||||59
1737464400000|2025-01-21 13:00:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|339
1737464700000|2025-01-21 13:05:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|54
1737465000000|2025-01-21 13:10:00|||||||||2
1737465300000|2025-01-21 13:15:00|||||||||7
1737465600000|2025-01-21 13:20:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|78
1737465900000|2025-01-21 13:25:00|||||||||306
1737466200000|2025-01-21 13:30:00|||||||||1
1737466800000|2025-01-21 13:40:00|||||||||1
1737467100000|2025-01-21 13:45:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|37
1737467400000|2025-01-21 13:50:00|||||||||16
1737467700000|2025-01-21 13:55:00|||||||||3
1737468000000|2025-01-21 14:00:00|||||||||8
1737468300000|2025-01-21 14:05:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|238
1737468600000|2025-01-21 14:10:00|||||||||12
1737468900000|2025-01-21 14:15:00|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|137
1737469200000|2025-01-21 14:20:00|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|24
1737469500000|2025-01-21 14:25:00|16.8|16.72|16.78|16.7|16.83|16.75|16.78|16.7|79
1737469800000|2025-01-21 14:30:00|||||||||41
1737470100000|2025-01-21 14:35:00|16.83|16.75|16.88|16.8|16.88|16.8|16.78|16.7|346
1737470400000|2025-01-21 14:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|93
1737470700000|2025-01-21 14:45:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|226
1737471000000|2025-01-21 14:50:00|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|197
1737471300000|2025-01-21 14:55:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|561
1737471600000|2025-01-21 15:00:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|227
1737471900000|2025-01-21 15:05:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|295
1737472200000|2025-01-21 15:10:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|627
1737472500000|2025-01-21 15:15:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|145
1737472800000|2025-01-21 15:20:00|16.85|16.77|16.85|16.77|16.88|16.8|16.83|16.75|559
1737473100000|2025-01-21 15:25:00|16.83|16.75|16.83|16.75|16.85|16.77|16.83|16.75|116
1737473400000|2025-01-21 15:30:00|||||||||110
1737473700000|2025-01-21 15:35:00|||||||||32
1737474000000|2025-01-21 15:40:00|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|82
1737474300000|2025-01-21 15:45:00|16.88|16.8|16.93|16.85|16.93|16.85|16.88|16.8|472
1737474600000|2025-01-21 15:50:00|16.98|16.9|16.98|16.9|16.98|16.9|16.93|16.85|312
1737474900000|2025-01-21 15:55:00|17|16.92|16.98|16.9|17.03|16.95|16.93|16.85|1231
1737475200000|2025-01-21 16:00:00|17.03|16.95|16.98|16.9|17.03|16.95|16.98|16.9|686
1737475500000|2025-01-21 16:05:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|229
1737475800000|2025-01-21 16:10:00|16.88|16.8|16.88|16.8|16.93|16.85|16.88|16.8|236
1737476100000|2025-01-21 16:15:00|||||||||182
1737476400000|2025-01-21 16:20:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|225
1737476700000|2025-01-21 16:25:00|16.85|16.77|16.83|16.75|16.88|16.8|16.83|16.75|615
1737477000000|2025-01-21 16:30:00|||||||||140
1737477300000|2025-01-21 16:35:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|156
1737477600000|2025-01-21 16:40:00|||||||||38
1737477900000|2025-01-21 16:45:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|185
1737478200000|2025-01-21 16:50:00|||||||||61
1737478500000|2025-01-21 16:55:00|||||||||59
1737478800000|2025-01-21 17:00:00|||||||||27
1737479100000|2025-01-21 17:05:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|88
1737479400000|2025-01-21 17:10:00|16.85|16.77|16.88|16.8|16.88|16.8|16.83|16.75|149
1737479700000|2025-01-21 17:15:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|11
1737480000000|2025-01-21 17:20:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|30
1737480300000|2025-01-21 17:25:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|28
1737480600000|2025-01-21 17:30:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|146
1737480900000|2025-01-21 17:35:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|124
1737481200000|2025-01-21 17:40:00|||||||||30
1737481500000|2025-01-21 17:45:00|||||||||55
1737481800000|2025-01-21 17:50:00|||||||||28
1737482100000|2025-01-21 17:55:00|||||||||107
1737482400000|2025-01-21 18:00:00|||||||||38
1737482700000|2025-01-21 18:05:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|57
1737483000000|2025-01-21 18:10:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|44
1737483300000|2025-01-21 18:15:00|||||||||29
1737483600000|2025-01-21 18:20:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|52
1737483900000|2025-01-21 18:25:00|||||||||61
1737484200000|2025-01-21 18:30:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|101
1737484500000|2025-01-21 18:35:00|||||||||31
1737484800000|2025-01-21 18:40:00|||||||||28
1737485100000|2025-01-21 18:45:00|||||||||26
1737485400000|2025-01-21 18:50:00|||||||||29
1737485700000|2025-01-21 18:55:00|||||||||27
1737486000000|2025-01-21 19:00:00|||||||||27
1737486300000|2025-01-21 19:05:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|48
1737487200000|2025-01-21 19:20:00|||||||||10
1737487500000|2025-01-21 19:25:00|16.73|16.65|16.73|16.65|16.76|16.68|16.73|16.65|40
1737487800000|2025-01-21 19:30:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|4
1737488100000|2025-01-21 19:35:00|||||||||9
1737488400000|2025-01-21 19:40:00|||||||||1
1737489000000|2025-01-21 19:50:00|||||||||10
1737489300000|2025-01-21 19:55:00|||||||||21
1737489600000|2025-01-21 20:00:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|190
1737490800000|2025-01-21 20:20:00|||||||||50
1737491100000|2025-01-21 20:25:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|40
1737491700000|2025-01-21 20:35:00|||||||||4
1737492000000|2025-01-21 20:40:00|||||||||60
1737492300000|2025-01-21 20:45:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|109
1737492600000|2025-01-21 20:50:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|11
1737492900000|2025-01-21 20:55:00|||||||||15
1737504900000|2025-01-22 00:15:00|16.9|16.6|16.9|16.6|16.9|16.6|16.9|16.6|0
1737505200000|2025-01-22 00:20:00|16.87|16.57|16.9|16.6|16.9|16.6|16.87|16.57|0
1737505500000|2025-01-22 00:25:00|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1737508200000|2025-01-22 01:10:00|16.59|16.51|16.75|16.5|16.8|16.51|16.59|16.5|37
1737508500000|2025-01-22 01:15:00||16.45||16.45||16.45||16.45|17
1737514800000|2025-01-22 03:00:00|16.77|16.5|16.77|16.52|16.77|16.52|16.77|16.5|0
1737525300000|2025-01-22 05:55:00|16.66|16.58|16.67|16.59|16.78|16.59|16.66|16.52|0
1737526800000|2025-01-22 06:20:00|16.77|16.52|16.77|16.52|16.77|16.59|16.67|16.52|0
1737527100000|2025-01-22 06:25:00|16.67|16.59|16.75|16.5|16.77|16.59|16.67|16.5|0
1737527400000|2025-01-22 06:30:00|16.77|16.52|16.67|16.59|16.77|16.59|16.67|16.52|0
1737528600000|2025-01-22 06:50:00|||||||||3
1737529200000|2025-01-22 07:00:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|7
1737529500000|2025-01-22 07:05:00|||||||||4
1737529800000|2025-01-22 07:10:00|||||||||1
1737530100000|2025-01-22 07:15:00|||||||||3
1737530700000|2025-01-22 07:25:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|11
1737531000000|2025-01-22 07:30:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|37
1737531300000|2025-01-22 07:35:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|9
1737531600000|2025-01-22 07:40:00|||||||||13
1737531900000|2025-01-22 07:45:00|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|46
1737532200000|2025-01-22 07:50:00|16.59|16.51|16.64|16.56|16.64|16.56|16.59|16.51|73
1737532500000|2025-01-22 07:55:00|16.59|16.51|16.59|16.51|16.64|16.56|16.59|16.51|82
1737532800000|2025-01-22 08:00:00|||||||||56
1737533100000|2025-01-22 08:05:00|||||||||15
1737533400000|2025-01-22 08:10:00|16.64|16.56|16.64|16.56|16.64|16.56|16.59|16.51|194
1737533700000|2025-01-22 08:15:00|16.62|16.54|16.59|16.51|16.64|16.56|16.54|16.46|243
1737534000000|2025-01-22 08:20:00|||||||||20
1737534600000|2025-01-22 08:30:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|71
1737534900000|2025-01-22 08:35:00|||||||||18
1737535500000|2025-01-22 08:45:00|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|36
1737535800000|2025-01-22 08:50:00|16.54|16.46|16.54|16.46|16.59|16.51|16.54|16.46|144
1737536400000|2025-01-22 09:00:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|223
1737536700000|2025-01-22 09:05:00|16.52|16.44|16.5|16.42|16.54|16.46|16.5|16.42|9
1737537000000|2025-01-22 09:10:00|||||||||1
1737537300000|2025-01-22 09:15:00|16.52|16.44|16.59|16.51|16.59|16.51|16.52|16.44|223
1737537600000|2025-01-22 09:20:00|16.55|16.47|16.54|16.46|16.57|16.49|16.54|16.46|96
1737537900000|2025-01-22 09:25:00|||||||||13
1737538200000|2025-01-22 09:30:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|66
1737538500000|2025-01-22 09:35:00|||||||||1
1737539100000|2025-01-22 09:45:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|247
1737539400000|2025-01-22 09:50:00|||||||||20
1737539700000|2025-01-22 09:55:00|||||||||2
1737540000000|2025-01-22 10:00:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|32
1737540300000|2025-01-22 10:05:00|16.47|16.39|16.5|16.42|16.5|16.42|16.45|16.37|399
1737540600000|2025-01-22 10:10:00|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|105
1737540900000|2025-01-22 10:15:00|||||||||173
1737541200000|2025-01-22 10:20:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|484
1737541500000|2025-01-22 10:25:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|152
1737541800000|2025-01-22 10:30:00|||||||||2
1737542100000|2025-01-22 10:35:00|||||||||94
1737542400000|2025-01-22 10:40:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|214
1737543300000|2025-01-22 10:55:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|97
1737543600000|2025-01-22 11:00:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|353
1737543900000|2025-01-22 11:05:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|132
1737544200000|2025-01-22 11:10:00|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|57
1737544500000|2025-01-22 11:15:00|||||||||9
1737544800000|2025-01-22 11:20:00|||||||||33
1737545100000|2025-01-22 11:25:00|||||||||84
1737545400000|2025-01-22 11:30:00|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|119
1737546000000|2025-01-22 11:40:00|||||||||2
1737546300000|2025-01-22 11:45:00|||||||||100
1737546600000|2025-01-22 11:50:00|||||||||1
1737546900000|2025-01-22 11:55:00|||||||||2
1737547200000|2025-01-22 12:00:00|||||||||2
1737547500000|2025-01-22 12:05:00|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|95
1737547800000|2025-01-22 12:10:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|163
1737548100000|2025-01-22 12:15:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|15
1737548400000|2025-01-22 12:20:00|||||||||5
1737548700000|2025-01-22 12:25:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|134
1737549000000|2025-01-22 12:30:00|||||||||4
1737549300000|2025-01-22 12:35:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|120
1737549600000|2025-01-22 12:40:00|||||||||89
1737549900000|2025-01-22 12:45:00|||||||||44
1737550200000|2025-01-22 12:50:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|101
1737550500000|2025-01-22 12:55:00|||||||||30
1737550800000|2025-01-22 13:00:00|16.6|16.52|16.55|16.47|16.6|16.52|16.55|16.47|123
1737551100000|2025-01-22 13:05:00|||||||||9
1737551400000|2025-01-22 13:10:00|||||||||20
1737551700000|2025-01-22 13:15:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|45
1737552000000|2025-01-22 13:20:00|16.57|16.49|16.6|16.52|16.6|16.52|16.55|16.47|103
1737552300000|2025-01-22 13:25:00|||||||||13
1737552600000|2025-01-22 13:30:00|||||||||26
1737552900000|2025-01-22 13:35:00|16.62|16.54|16.65|16.57|16.65|16.57|16.6|16.52|57
1737553500000|2025-01-22 13:45:00|||||||||10
1737553800000|2025-01-22 13:50:00|||||||||11
1737554100000|2025-01-22 13:55:00|||||||||28
1737554400000|2025-01-22 14:00:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|199
1737554700000|2025-01-22 14:05:00|||||||||8
1737555000000|2025-01-22 14:10:00|||||||||17
1737555300000|2025-01-22 14:15:00|||||||||106
1737555600000|2025-01-22 14:20:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|143
1737555900000|2025-01-22 14:25:00|16.62|16.54|16.6|16.52|16.65|16.57|16.6|16.52|56
1737556200000|2025-01-22 14:30:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|58
1737556500000|2025-01-22 14:35:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|179
1737556800000|2025-01-22 14:40:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|108
1737557100000|2025-01-22 14:45:00|16.6|16.52|16.65|16.57|16.65|16.57|16.6|16.52|240
1737557400000|2025-01-22 14:50:00|||||||||50
1737557700000|2025-01-22 14:55:00|||||||||64
1737558000000|2025-01-22 15:00:00|16.7|16.62|16.6|16.52|16.7|16.62|16.6|16.52|523
1737558300000|2025-01-22 15:05:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|33
1737558600000|2025-01-22 15:10:00|||||||||66
1737558900000|2025-01-22 15:15:00|16.62|16.54|16.65|16.57|16.65|16.57|16.6|16.52|306
1737559200000|2025-01-22 15:20:00|||||||||13
1737559500000|2025-01-22 15:25:00|||||||||67
1737559800000|2025-01-22 15:30:00|||||||||19
1737560100000|2025-01-22 15:35:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|244
1737560400000|2025-01-22 15:40:00|||||||||21
1737560700000|2025-01-22 15:45:00|||||||||2516
1737561000000|2025-01-22 15:50:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|240
1737561300000|2025-01-22 15:55:00|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|85
1737561600000|2025-01-22 16:00:00|16.72|16.64|16.75|16.67|16.8|16.72|16.72|16.64|479
1737561900000|2025-01-22 16:05:00|16.7|16.62|16.68|16.6|16.75|16.67|16.65|16.57|404
1737562200000|2025-01-22 16:10:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|295
1737562500000|2025-01-22 16:15:00|16.63|16.55|16.6|16.52|16.65|16.57|16.6|16.52|72
1737562800000|2025-01-22 16:20:00|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|200
1737563100000|2025-01-22 16:25:00|16.63|16.55|16.55|16.47|16.65|16.57|16.55|16.47|806
1737563400000|2025-01-22 16:30:00|16.6|16.52|16.65|16.57|16.65|16.57|16.6|16.52|340
1737563700000|2025-01-22 16:35:00|16.6|16.52|16.65|16.57|16.65|16.57|16.6|16.52|21
1737564000000|2025-01-22 16:40:00|16.6|16.52|16.6|16.52|16.65|16.57|16.6|16.52|158
1737564300000|2025-01-22 16:45:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|15
1737564600000|2025-01-22 16:50:00|||||||||1
1737564900000|2025-01-22 16:55:00|||||||||8
1737565800000|2025-01-22 17:10:00|||||||||3
1737566700000|2025-01-22 17:25:00|||||||||1
1737567300000|2025-01-22 17:35:00|||||||||3
1737567600000|2025-01-22 17:40:00|||||||||6
1737568200000|2025-01-22 17:50:00|||||||||1
1737568500000|2025-01-22 17:55:00|16.7|16.62|16.7|16.62|16.7|16.62|16.65|16.57|288
1737569700000|2025-01-22 18:15:00|16.73|16.65|16.73|16.65|16.75|16.67|16.7|16.62|49
1737570000000|2025-01-22 18:20:00|16.7|16.62|16.7|16.62|16.7|16.62|16.65|16.57|19
1737570300000|2025-01-22 18:25:00|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|157
1737570600000|2025-01-22 18:30:00|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|191
1737570900000|2025-01-22 18:35:00|16.76|16.68|16.76|16.68|16.76|16.68|16.73|16.65|161
1737571200000|2025-01-22 18:40:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|156
1737571500000|2025-01-22 18:45:00|16.8|16.72|16.81|16.73|16.81|16.73|16.78|16.7|109
1737571800000|2025-01-22 18:50:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|141
1737572100000|2025-01-22 18:55:00|16.9|16.82|16.98|16.9|16.98|16.9|16.88|16.8|166
1737572400000|2025-01-22 19:00:00|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|35
1737572700000|2025-01-22 19:05:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|19
1737573000000|2025-01-22 19:10:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|53
1737574200000|2025-01-22 19:30:00|16.9|16.82|16.86|16.78|16.9|16.82|16.86|16.78|51
1737574500000|2025-01-22 19:35:00|16.83|16.75|16.81|16.73|16.85|16.77|16.81|16.73|85
1737575100000|2025-01-22 19:45:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|4
1737575400000|2025-01-22 19:50:00|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|10
1737575700000|2025-01-22 19:55:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|12
1737576000000|2025-01-22 20:00:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|3
1737576300000|2025-01-22 20:05:00|||||||||1
1737576600000|2025-01-22 20:10:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|110
1737577500000|2025-01-22 20:25:00|||||||||1
1737577800000|2025-01-22 20:30:00|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|139
1737578100000|2025-01-22 20:35:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|2
1737578700000|2025-01-22 20:45:00|16.83|16.75|16.83|16.75|16.86|16.78|16.78|16.7|205
1737579000000|2025-01-22 20:50:00|16.86|16.78|16.83|16.75|16.86|16.78|16.81|16.73|7
1737579300000|2025-01-22 20:55:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|44
1737591300000|2025-01-23 00:15:00|16.99|16.69|16.97|16.67|16.99|16.69|16.97|16.67|0
1737591600000|2025-01-23 00:20:00|16.99|16.69|16.99|16.69|16.99|16.69|16.99|16.69|0
1737591900000|2025-01-23 00:25:00|17.01|16.76|17.02|16.77|17.02|16.77|17.01|16.76|3
1737594000000|2025-01-23 01:00:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737594900000|2025-01-23 01:15:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737596100000|2025-01-23 01:35:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737596700000|2025-01-23 01:45:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737597300000|2025-01-23 01:55:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737597600000|2025-01-23 02:00:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737597900000|2025-01-23 02:05:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737598200000|2025-01-23 02:10:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737598500000|2025-01-23 02:15:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737599400000|2025-01-23 02:30:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737599700000|2025-01-23 02:35:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737600000000|2025-01-23 02:40:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737601200000|2025-01-23 03:00:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737601800000|2025-01-23 03:10:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737603300000|2025-01-23 03:35:00|17.01|16.76|17.02|16.77|17.02|16.77|17.01|16.76|0
1737603600000|2025-01-23 03:40:00|17.01|16.76|17.02|16.77|17.02|16.77|17.01|16.76|0
1737605100000|2025-01-23 04:05:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737606000000|2025-01-23 04:20:00|17.02|16.77|17.01|16.76|17.02|16.77|17.01|16.76|0
1737607200000|2025-01-23 04:40:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737607800000|2025-01-23 04:50:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737608400000|2025-01-23 05:00:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737612000000|2025-01-23 06:00:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1737612600000|2025-01-23 06:10:00|16.86|16.78|17.02|16.77|17.04|16.79|16.86|16.74|12
1737613500000|2025-01-23 06:25:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1737615600000|2025-01-23 07:00:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|5
1737615900000|2025-01-23 07:05:00|||||||||4
1737616500000|2025-01-23 07:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|7
1737617100000|2025-01-23 07:25:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|58
1737617400000|2025-01-23 07:30:00|16.87|16.79|16.87|16.79|16.87|16.79|16.82|16.74|17
1737619200000|2025-01-23 08:00:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|31
1737619500000|2025-01-23 08:05:00|16.77|16.69|16.79|16.71|16.82|16.74|16.77|16.69|197
1737619800000|2025-01-23 08:10:00|16.77|16.69|16.87|16.79|16.87|16.79|16.77|16.69|104
1737620100000|2025-01-23 08:15:00|||||||||3
1737620400000|2025-01-23 08:20:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|25
1737620700000|2025-01-23 08:25:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|98
1737621000000|2025-01-23 08:30:00|||||||||6
1737621300000|2025-01-23 08:35:00|||||||||2
1737621600000|2025-01-23 08:40:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|45
1737621900000|2025-01-23 08:45:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|9
1737622200000|2025-01-23 08:50:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|33
1737622500000|2025-01-23 08:55:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|22
1737622800000|2025-01-23 09:00:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|69
1737623100000|2025-01-23 09:05:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|50
1737623400000|2025-01-23 09:10:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|3
1737623700000|2025-01-23 09:15:00|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|14
1737624000000|2025-01-23 09:20:00|16.96|16.88|16.92|16.84|16.96|16.88|16.92|16.84|37
1737624300000|2025-01-23 09:25:00|16.96|16.88|16.97|16.89|16.99|16.91|16.92|16.84|25
1737624600000|2025-01-23 09:30:00|16.96|16.88|16.92|16.84|16.96|16.88|16.92|16.84|86
1737624900000|2025-01-23 09:35:00|||||||||1
1737625500000|2025-01-23 09:45:00|||||||||2
1737625800000|2025-01-23 09:50:00|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|33
1737626100000|2025-01-23 09:55:00|16.89|16.81|16.92|16.84|16.92|16.84|16.87|16.79|99
1737626400000|2025-01-23 10:00:00|16.91|16.83|16.91|16.83|16.92|16.84|16.91|16.83|11
1737626700000|2025-01-23 10:05:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|20
1737627300000|2025-01-23 10:15:00|||||||||2
1737627600000|2025-01-23 10:20:00|16.86|16.78|16.82|16.74|16.86|16.78|16.82|16.74|169
1737627900000|2025-01-23 10:25:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|17
1737628200000|2025-01-23 10:30:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|90
1737628500000|2025-01-23 10:35:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|27
1737628800000|2025-01-23 10:40:00|||||||||5
1737629100000|2025-01-23 10:45:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|44
1737629400000|2025-01-23 10:50:00|16.79|16.71|16.79|16.71|16.81|16.73|16.77|16.69|55
1737629700000|2025-01-23 10:55:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|1
1737630000000|2025-01-23 11:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|34
1737630300000|2025-01-23 11:05:00|16.82|16.74|16.82|16.74|16.82|16.74|16.81|16.73|16
1737630900000|2025-01-23 11:15:00|||||||||2
1737631200000|2025-01-23 11:20:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|241
1737631500000|2025-01-23 11:25:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|12
1737631800000|2025-01-23 11:30:00|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|6
1737632100000|2025-01-23 11:35:00|||||||||16
1737632400000|2025-01-23 11:40:00|||||||||27
1737633300000|2025-01-23 11:55:00|||||||||7
1737633600000|2025-01-23 12:00:00|16.89|16.81|16.89|16.81|16.91|16.83|16.89|16.81|28
1737633900000|2025-01-23 12:05:00|16.91|16.83|16.92|16.84|16.92|16.84|16.87|16.79|54
1737634200000|2025-01-23 12:10:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|42
1737634500000|2025-01-23 12:15:00|||||||||4
1737634800000|2025-01-23 12:20:00|||||||||4
1737635100000|2025-01-23 12:25:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|101
1737635400000|2025-01-23 12:30:00|||||||||19
1737635700000|2025-01-23 12:35:00|||||||||19
1737636000000|2025-01-23 12:40:00|||||||||10
1737636300000|2025-01-23 12:45:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|173
1737636900000|2025-01-23 12:55:00|||||||||1
1737637200000|2025-01-23 13:00:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|37
1737637800000|2025-01-23 13:10:00|||||||||3
1737638100000|2025-01-23 13:15:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|120
1737638400000|2025-01-23 13:20:00|||||||||2
1737638700000|2025-01-23 13:25:00|||||||||18
1737639000000|2025-01-23 13:30:00|16.79|16.71|16.82|16.74|16.82|16.74|16.77|16.69|81
1737639300000|2025-01-23 13:35:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|61
1737639600000|2025-01-23 13:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1737639900000|2025-01-23 13:45:00|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|73
1737640800000|2025-01-23 14:00:00|||||||||12
1737641100000|2025-01-23 14:05:00|16.82|16.74|16.78|16.7|16.82|16.74|16.78|16.7|105
1737641400000|2025-01-23 14:10:00|||||||||2
1737641700000|2025-01-23 14:15:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|222
1737642000000|2025-01-23 14:20:00|16.7|16.62|16.68|16.6|16.72|16.64|16.68|16.6|175
1737642300000|2025-01-23 14:25:00|||||||||19
1737642600000|2025-01-23 14:30:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|201
1737642900000|2025-01-23 14:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.58|16.5|85
1737643200000|2025-01-23 14:40:00|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|149
1737643500000|2025-01-23 14:45:00|||||||||14
1737643800000|2025-01-23 14:50:00|||||||||2
1737644100000|2025-01-23 14:55:00|||||||||2
1737644400000|2025-01-23 15:00:00|||||||||32
1737644700000|2025-01-23 15:05:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|118
1737645000000|2025-01-23 15:10:00|16.54|16.46|16.58|16.5|16.58|16.5|16.54|16.46|108
1737645300000|2025-01-23 15:15:00|||||||||30
1737645600000|2025-01-23 15:20:00|16.59|16.51|16.59|16.51|16.63|16.55|16.58|16.5|192
1737645900000|2025-01-23 15:25:00|16.63|16.55|16.63|16.55|16.64|16.56|16.59|16.51|245
1737646200000|2025-01-23 15:30:00|16.61|16.53|16.54|16.46|16.61|16.53|16.54|16.46|167
1737646500000|2025-01-23 15:35:00|16.58|16.5|16.58|16.5|16.59|16.51|16.56|16.48|48
1737646800000|2025-01-23 15:40:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|7
1737647100000|2025-01-23 15:45:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|228
1737647400000|2025-01-23 15:50:00|16.59|16.51|16.59|16.51|16.63|16.55|16.58|16.5|3160
1737647700000|2025-01-23 15:55:00|16.56|16.48|16.49|16.41|16.56|16.48|16.49|16.41|789
1737648000000|2025-01-23 16:00:00|16.44|16.36|16.54|16.46|16.54|16.46|16.44|16.36|815
1737648300000|2025-01-23 16:05:00|||||||||44
1737648600000|2025-01-23 16:10:00|16.59|16.51|16.59|16.51|16.59|16.51|16.56|16.48|341
1737648900000|2025-01-23 16:15:00|16.56|16.48|16.59|16.51|16.59|16.51|16.54|16.46|59
1737649200000|2025-01-23 16:20:00|||||||||88
1737649500000|2025-01-23 16:25:00|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|328
1737649800000|2025-01-23 16:30:00|16.64|16.56|16.64|16.56|16.64|16.56|16.61|16.53|32
1737650100000|2025-01-23 16:35:00|||||||||34
1737650400000|2025-01-23 16:40:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|19
1737650700000|2025-01-23 16:45:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|49
1737651000000|2025-01-23 16:50:00|16.62|16.54|16.59|16.51|16.64|16.56|16.59|16.51|66
1737651300000|2025-01-23 16:55:00|||||||||7
1737651600000|2025-01-23 17:00:00|||||||||1
1737651900000|2025-01-23 17:05:00|||||||||2
1737652200000|2025-01-23 17:10:00|16.54|16.46|16.54|16.46|16.59|16.51|16.54|16.46|125
1737652500000|2025-01-23 17:15:00|||||||||10
1737652800000|2025-01-23 17:20:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|10
1737653400000|2025-01-23 17:30:00|||||||||1
1737653700000|2025-01-23 17:35:00|||||||||10
1737654000000|2025-01-23 17:40:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|59
1737654300000|2025-01-23 17:45:00|||||||||1
1737654600000|2025-01-23 17:50:00|||||||||77
1737654900000|2025-01-23 17:55:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|19
1737655200000|2025-01-23 18:00:00|||||||||50
1737657300000|2025-01-23 18:35:00|||||||||1
1737660300000|2025-01-23 19:25:00|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|6
1737660900000|2025-01-23 19:35:00|||||||||2
1737661200000|2025-01-23 19:40:00|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|19
1737661800000|2025-01-23 19:50:00|16.66|16.58|16.69|16.61|16.69|16.61|16.64|16.56|13
1737662100000|2025-01-23 19:55:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|16
1737662700000|2025-01-23 20:05:00|16.64|16.56|16.69|16.61|16.69|16.61|16.64|16.56|4
1737663000000|2025-01-23 20:10:00|||||||||4
1737663300000|2025-01-23 20:15:00|16.66|16.58|16.64|16.56|16.69|16.61|16.61|16.53|39
1737663900000|2025-01-23 20:25:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|3
1737664200000|2025-01-23 20:30:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|15
1737664800000|2025-01-23 20:40:00|||||||||22
1737665100000|2025-01-23 20:45:00|16.64|16.56|16.64|16.56|16.64|16.56|16.61|16.53|79
1737665400000|2025-01-23 20:50:00|16.61|16.53|16.64|16.56|16.64|16.56|16.61|16.53|1
1737665700000|2025-01-23 20:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|36
1737677700000|2025-01-24 00:15:00|16.68|16.38|16.71|16.41|16.71|16.41|16.68|16.38|0
1737678000000|2025-01-24 00:20:00|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737682500000|2025-01-24 01:35:00|16.78|16.53|16.78|16.53|16.78|16.64|16.72|16.48|0
1737683700000|2025-01-24 01:55:00|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1737684900000|2025-01-24 02:15:00|16.73|16.43|16.71|16.41|16.73|16.43|16.71|16.41|0
1737685200000|2025-01-24 02:20:00|16.73|16.43|16.73|16.43|16.73|16.43|16.71|16.41|0
1737685800000|2025-01-24 02:30:00|16.71|16.41|16.73|16.43|16.73|16.43|16.71|16.41|0
1737687300000|2025-01-24 02:55:00|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1737687900000|2025-01-24 03:05:00|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737689100000|2025-01-24 03:25:00|16.76|16.46|16.73|16.43|16.78|16.48|16.73|16.43|0
1737689400000|2025-01-24 03:30:00|16.78|16.48|16.73|16.43|16.78|16.48|16.73|16.43|0
1737690000000|2025-01-24 03:40:00|16.76|16.46|16.75|16.5|16.83|16.71|16.71|16.46|1
1737690600000|2025-01-24 03:50:00|16.73|16.43|16.74|16.44|16.74|16.44|16.73|16.43|0
1737692100000|2025-01-24 04:15:00|16.76|16.46|16.74|16.44|16.76|16.46|16.74|16.44|0
1737692400000|2025-01-24 04:20:00|16.76|16.46|16.74|16.44|16.76|16.46|16.74|16.44|0
1737692700000|2025-01-24 04:25:00|16.76|16.46|16.74|16.44|16.76|16.46|16.74|16.44|0
1737694200000|2025-01-24 04:50:00|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737694800000|2025-01-24 05:00:00|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1737696900000|2025-01-24 05:35:00|16.72|16.42|16.71|16.41|16.72|16.42|16.71|16.41|0
1737697500000|2025-01-24 05:45:00|||||||||5
1737698100000|2025-01-24 05:55:00|||||||||1
1737698400000|2025-01-24 06:00:00|16.72|16.46|16.71|16.46|16.72|16.46|16.71|16.41|0
1737699300000|2025-01-24 06:15:00|16.69|16.44|16.71|16.46|16.71|16.46|16.69|16.44|0
1737699600000|2025-01-24 06:20:00|16.74|16.49|16.68|16.6|16.76|16.6|16.68|16.46|0
1737699900000|2025-01-24 06:25:00|||||||||4
1737702000000|2025-01-24 07:00:00|16.65|16.57|16.65|16.57|16.65|16.57|16.63|16.55|0
1737702300000|2025-01-24 07:05:00|16.63|16.55|16.6|16.52|16.65|16.57|16.6|16.52|2
1737702600000|2025-01-24 07:10:00|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|50
1737702900000|2025-01-24 07:15:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|5
1737704100000|2025-01-24 07:35:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|148
1737704400000|2025-01-24 07:40:00|||||||||17
1737704700000|2025-01-24 07:45:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|26
1737705000000|2025-01-24 07:50:00|||||||||21
1737705300000|2025-01-24 07:55:00|||||||||18
1737705600000|2025-01-24 08:00:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|63
1737705900000|2025-01-24 08:05:00|||||||||24
1737706200000|2025-01-24 08:10:00|16.6|16.52|16.55|16.47|16.6|16.52|16.55|16.47|38
1737706500000|2025-01-24 08:15:00|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|3
1737706800000|2025-01-24 08:20:00|||||||||3
1737707100000|2025-01-24 08:25:00|16.58|16.5|16.61|16.53|16.61|16.53|16.58|16.5|23
1737707400000|2025-01-24 08:30:00|16.6|16.52|16.56|16.48|16.6|16.52|16.56|16.48|55
1737707700000|2025-01-24 08:35:00|16.6|16.52|16.56|16.48|16.6|16.52|16.56|16.48|26
1737708000000|2025-01-24 08:40:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|24
1737708300000|2025-01-24 08:45:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|2
1737708600000|2025-01-24 08:50:00|16.58|16.5|16.6|16.52|16.6|16.52|16.56|16.48|10
1737708900000|2025-01-24 08:55:00|16.64|16.56|16.6|16.52|16.65|16.57|16.6|16.52|183
1737709200000|2025-01-24 09:00:00|||||||||68
1737709500000|2025-01-24 09:05:00|||||||||1
1737710100000|2025-01-24 09:15:00|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|23
1737710700000|2025-01-24 09:25:00|||||||||21
1737711000000|2025-01-24 09:30:00|16.51|16.43|16.55|16.47|16.55|16.47|16.51|16.43|281
1737711300000|2025-01-24 09:35:00|16.56|16.48|16.56|16.48|16.56|16.48|16.51|16.43|161
1737711900000|2025-01-24 09:45:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|51
1737712200000|2025-01-24 09:50:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1737712800000|2025-01-24 10:00:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|21
1737713100000|2025-01-24 10:05:00|16.6|16.52|16.56|16.48|16.6|16.52|16.56|16.48|189
1737713400000|2025-01-24 10:10:00|16.58|16.5|16.61|16.53|16.61|16.53|16.56|16.48|43
1737713700000|2025-01-24 10:15:00|||||||||2
1737714000000|2025-01-24 10:20:00|||||||||4
1737714300000|2025-01-24 10:25:00|||||||||424
1737714600000|2025-01-24 10:30:00|||||||||2
1737714900000|2025-01-24 10:35:00|||||||||86
1737715200000|2025-01-24 10:40:00|||||||||98
1737715500000|2025-01-24 10:45:00|||||||||1
1737715800000|2025-01-24 10:50:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|36
1737716100000|2025-01-24 10:55:00|||||||||59
1737716700000|2025-01-24 11:05:00|||||||||5
1737717000000|2025-01-24 11:10:00|||||||||3
1737717300000|2025-01-24 11:15:00|||||||||3
1737717600000|2025-01-24 11:20:00|||||||||1
1737717900000|2025-01-24 11:25:00|||||||||10
1737718200000|2025-01-24 11:30:00|||||||||3
1737718500000|2025-01-24 11:35:00|||||||||1
1737719100000|2025-01-24 11:45:00|||||||||2
1737719400000|2025-01-24 11:50:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|42
1737719700000|2025-01-24 11:55:00|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|88
1737720000000|2025-01-24 12:00:00|||||||||1
1737720600000|2025-01-24 12:10:00|||||||||2
1737720900000|2025-01-24 12:15:00|||||||||4
1737721200000|2025-01-24 12:20:00|||||||||6
1737721500000|2025-01-24 12:25:00|||||||||7
1737721800000|2025-01-24 12:30:00|||||||||5
1737722100000|2025-01-24 12:35:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|173
1737722400000|2025-01-24 12:40:00|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|25
1737723000000|2025-01-24 12:50:00|||||||||1
1737723300000|2025-01-24 12:55:00|||||||||60
1737724500000|2025-01-24 13:15:00|||||||||35
1737724800000|2025-01-24 13:20:00|||||||||3
1737725100000|2025-01-24 13:25:00|||||||||3
1737725400000|2025-01-24 13:30:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|54
1737726900000|2025-01-24 13:55:00|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|70
1737727200000|2025-01-24 14:00:00|||||||||195
1737727500000|2025-01-24 14:05:00|||||||||103
1737727800000|2025-01-24 14:10:00|||||||||21
1737728100000|2025-01-24 14:15:00|||||||||40
1737728400000|2025-01-24 14:20:00|||||||||49
1737728700000|2025-01-24 14:25:00|16.64|16.56|16.62|16.54|16.66|16.58|16.62|16.54|93
1737729000000|2025-01-24 14:30:00|16.66|16.58|16.67|16.59|16.67|16.59|16.62|16.54|61
1737729300000|2025-01-24 14:35:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|2
1737729600000|2025-01-24 14:40:00|||||||||13
1737729900000|2025-01-24 14:45:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|21
1737730200000|2025-01-24 14:50:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|149
1737730500000|2025-01-24 14:55:00|16.76|16.68|16.73|16.65|16.76|16.68|16.71|16.63|111
1737730800000|2025-01-24 15:00:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|87
1737731100000|2025-01-24 15:05:00|||||||||79
1737731400000|2025-01-24 15:10:00|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|100
1737731700000|2025-01-24 15:15:00|||||||||1
1737732000000|2025-01-24 15:20:00|||||||||143
1737732300000|2025-01-24 15:25:00|||||||||44
1737732600000|2025-01-24 15:30:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|204
1737732900000|2025-01-24 15:35:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|31
1737733200000|2025-01-24 15:40:00|||||||||5
1737733500000|2025-01-24 15:45:00|16.74|16.66|16.71|16.63|16.76|16.68|16.71|16.63|248
1737733800000|2025-01-24 15:50:00|||||||||693
1737734100000|2025-01-24 15:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|419
1737734400000|2025-01-24 16:00:00|||||||||31
1737734700000|2025-01-24 16:05:00|||||||||185
1737735000000|2025-01-24 16:10:00|||||||||221
1737735300000|2025-01-24 16:15:00|||||||||28
1737735600000|2025-01-24 16:20:00|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|79
1737735900000|2025-01-24 16:25:00|||||||||101
1737736200000|2025-01-24 16:30:00|||||||||6
1737736500000|2025-01-24 16:35:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|42
1737736800000|2025-01-24 16:40:00|||||||||1
1737737700000|2025-01-24 16:55:00|||||||||24
1737738000000|2025-01-24 17:00:00|16.68|16.6|16.68|16.6|16.71|16.63|16.66|16.58|121
1737738300000|2025-01-24 17:05:00|16.7|16.62|16.66|16.58|16.7|16.62|16.66|16.58|16
1737738600000|2025-01-24 17:10:00|||||||||1
1737739200000|2025-01-24 17:20:00|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|40
1737741000000|2025-01-24 17:50:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|21
1737741600000|2025-01-24 18:00:00|16.76|16.68|16.72|16.64|16.76|16.68|16.71|16.63|23
1737742200000|2025-01-24 18:10:00|16.76|16.68|16.76|16.68|16.76|16.68|16.72|16.64|27
1737742500000|2025-01-24 18:15:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737743700000|2025-01-24 18:35:00|||||||||1
1737744900000|2025-01-24 18:55:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|16
1737745800000|2025-01-24 19:10:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1737746100000|2025-01-24 19:15:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1737746400000|2025-01-24 19:20:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1737746700000|2025-01-24 19:25:00|16.72|16.64|16.76|16.68|16.76|16.68|16.72|16.64|19
1737747000000|2025-01-24 19:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|10
1737747600000|2025-01-24 19:40:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1737747900000|2025-01-24 19:45:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737748200000|2025-01-24 19:50:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|19
1737748500000|2025-01-24 19:55:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|13
1737748800000|2025-01-24 20:00:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|10
1737749100000|2025-01-24 20:05:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737750000000|2025-01-24 20:20:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1737750300000|2025-01-24 20:25:00|16.75|16.67|16.71|16.63|16.76|16.68|16.71|16.63|24
1737750600000|2025-01-24 20:30:00|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|13
1737751200000|2025-01-24 20:40:00|16.72|16.64|16.74|16.66|16.76|16.68|16.72|16.64|12
1737751500000|2025-01-24 20:45:00|16.72|16.64|16.76|16.68|16.78|16.7|16.72|16.64|195
1737751800000|2025-01-24 20:50:00|||||||||19
1737752100000|2025-01-24 20:55:00|16.73|16.65|16.78|16.7|16.78|16.7|16.71|16.63|26
1737752400000|2025-01-24 21:00:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1737937500000|2025-01-27 00:25:00|17.43|17.13|17.34|17.26|17.44|17.26|17.34|17.13|1
1737937800000|2025-01-27 00:30:00|17.35|17.27|17.39|17.31|17.39|17.31|17.35|17.27|3
1737938100000|2025-01-27 00:35:00|17.41|17.33|17.46|17.38|17.46|17.38|17.39|17.31|2
1737938400000|2025-01-27 00:40:00|17.52|17.44|17.61|17.53|17.61|17.53|17.52|17.44|3
1737938700000|2025-01-27 00:45:00|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|38
1737939000000|2025-01-27 00:50:00|17.74|17.66|17.78|17.7|17.78|17.7|17.72|17.64|3
1737939300000|2025-01-27 00:55:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|0
1737939600000|2025-01-27 01:00:00|17.81|17.73|17.75|17.67|17.81|17.73|17.75|17.67|3
1737939900000|2025-01-27 01:05:00|17.78|17.7|17.63|17.55|17.79|17.7|17.63|17.48|3
1737940200000|2025-01-27 01:10:00|17.74|17.49|17.69|17.44|17.74|17.55|17.63|17.44|18
1737940500000|2025-01-27 01:15:00|17.63|17.55|17.59|17.51|17.69|17.55|17.59|17.44|0
1737940800000|2025-01-27 01:20:00|17.58|17.5|17.59|17.51|17.61|17.53|17.57|17.49|15
1737941100000|2025-01-27 01:25:00|17.61|17.53|17.61|17.53|17.62|17.54|17.59|17.51|3
1737941700000|2025-01-27 01:35:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737942000000|2025-01-27 01:40:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|1
1737942300000|2025-01-27 01:45:00|17.59|17.51|17.61|17.53|17.62|17.54|17.59|17.51|1
1737942600000|2025-01-27 01:50:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|3
1737942900000|2025-01-27 01:55:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|1
1737943200000|2025-01-27 02:00:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737943500000|2025-01-27 02:05:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737943800000|2025-01-27 02:10:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737944100000|2025-01-27 02:15:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737944400000|2025-01-27 02:20:00|17.57|17.49|17.56|17.48|17.59|17.51|17.56|17.48|0
1737944700000|2025-01-27 02:25:00|17.59|17.51|17.59|17.51|17.59|17.51|17.56|17.48|0
1737945000000|2025-01-27 02:30:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1737945300000|2025-01-27 02:35:00|17.58|17.5|17.59|17.51|17.61|17.53|17.56|17.48|2
1737945600000|2025-01-27 02:40:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737945900000|2025-01-27 02:45:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737946200000|2025-01-27 02:50:00|17.61|17.53|17.59|17.51|17.61|17.53|17.56|17.48|0
1737946500000|2025-01-27 02:55:00|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|0
1737946800000|2025-01-27 03:00:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|1
1737947100000|2025-01-27 03:05:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1737947400000|2025-01-27 03:10:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|10
1737947700000|2025-01-27 03:15:00|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|79
1737948000000|2025-01-27 03:20:00|17.51|17.43|17.51|17.43|17.54|17.46|17.51|17.43|0
1737948300000|2025-01-27 03:25:00|17.52|17.44|17.56|17.48|17.56|17.48|17.51|17.43|12
1737948600000|2025-01-27 03:30:00|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1737948900000|2025-01-27 03:35:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737949200000|2025-01-27 03:40:00|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|5
1737949500000|2025-01-27 03:45:00|17.53|17.45|17.54|17.46|17.54|17.46|17.51|17.43|0
1737950100000|2025-01-27 03:55:00|17.51|17.43|17.51|17.43|17.54|17.46|17.51|17.43|1
1737950400000|2025-01-27 04:00:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|1
1737950700000|2025-01-27 04:05:00|17.53|17.45|17.54|17.46|17.56|17.48|17.53|17.45|0
1737951300000|2025-01-27 04:15:00|17.52|17.44|17.56|17.48|17.56|17.48|17.51|17.43|0
1737951600000|2025-01-27 04:20:00|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951900000|2025-01-27 04:25:00|17.56|17.48|17.54|17.46|17.56|17.48|17.53|17.45|0
1737952200000|2025-01-27 04:30:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737952500000|2025-01-27 04:35:00|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|0
1737952800000|2025-01-27 04:40:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737953100000|2025-01-27 04:45:00|17.59|17.51|17.6|17.52|17.6|17.52|17.58|17.5|0
1737953400000|2025-01-27 04:50:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1737953700000|2025-01-27 04:55:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737954600000|2025-01-27 05:10:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1737955200000|2025-01-27 05:20:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737955500000|2025-01-27 05:25:00|17.6|17.52|17.78|17.53|17.8|17.55|17.6|17.52|5
1737955800000|2025-01-27 05:30:00|17.8|17.55|17.78|17.53|17.8|17.55|17.78|17.53|0
1737956100000|2025-01-27 05:35:00|17.8|17.55|17.76|17.51|17.8|17.55|17.76|17.51|0
1737956400000|2025-01-27 05:40:00|17.8|17.55|17.76|17.51|17.8|17.62|17.69|17.51|5
1737956700000|2025-01-27 05:45:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737957000000|2025-01-27 05:50:00|17.8|17.55|17.69|17.61|17.8|17.62|17.69|17.55|0
1737957300000|2025-01-27 05:55:00|17.76|17.51|17.69|17.61|17.76|17.61|17.69|17.5|0
1737957600000|2025-01-27 06:00:00|17.75|17.5|17.69|17.61|17.8|17.61|17.69|17.5|0
1737957900000|2025-01-27 06:05:00|17.8|17.55|17.79|17.54|17.8|17.55|17.79|17.54|0
1737958200000|2025-01-27 06:10:00|17.69|17.61|17.74|17.66|17.78|17.66|17.69|17.53|0
1737958500000|2025-01-27 06:15:00|17.84|17.59|17.8|17.55|17.84|17.66|17.74|17.55|0
1737958800000|2025-01-27 06:20:00|17.82|17.57|17.74|17.66|17.85|17.66|17.74|17.57|0
1737959100000|2025-01-27 06:25:00|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1737959400000|2025-01-27 06:30:00|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|1
1737959700000|2025-01-27 06:35:00|17.76|17.68|17.82|17.74|17.82|17.74|17.75|17.67|6
1737960000000|2025-01-27 06:40:00|||||||||1
1737960300000|2025-01-27 06:45:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1
1737960600000|2025-01-27 06:50:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1737960900000|2025-01-27 06:55:00|17.77|17.69|17.76|17.68|17.79|17.71|17.76|17.68|3
1737961200000|2025-01-27 07:00:00|17.74|17.66|17.57|17.49|17.74|17.66|17.57|17.49|122
1737961500000|2025-01-27 07:05:00|17.59|17.51|17.66|17.58|17.66|17.58|17.59|17.51|20
1737961800000|2025-01-27 07:10:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|16
1737962100000|2025-01-27 07:15:00|17.67|17.59|17.71|17.63|17.72|17.64|17.67|17.59|10
1737962400000|2025-01-27 07:20:00|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|4
1737962700000|2025-01-27 07:25:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|6
1737963000000|2025-01-27 07:30:00|17.71|17.63|17.62|17.54|17.71|17.63|17.62|17.54|19
1737963300000|2025-01-27 07:35:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|29
1737963600000|2025-01-27 07:40:00|17.62|17.54|17.61|17.53|17.62|17.54|17.59|17.51|21
1737963900000|2025-01-27 07:45:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|1
1737964200000|2025-01-27 07:50:00|17.62|17.54|17.66|17.58|17.7|17.62|17.62|17.54|89
1737964500000|2025-01-27 07:55:00|17.71|17.63|17.71|17.63|17.76|17.68|17.71|17.63|131
1737964800000|2025-01-27 08:00:00|17.68|17.6|17.61|17.53|17.71|17.63|17.61|17.53|129
1737965100000|2025-01-27 08:05:00|17.59|17.51|17.65|17.57|17.65|17.57|17.57|17.49|81
1737965400000|2025-01-27 08:10:00|17.7|17.62|17.66|17.58|17.75|17.67|17.66|17.58|218
1737965700000|2025-01-27 08:15:00|17.65|17.57|17.75|17.67|17.79|17.71|17.65|17.57|146
1737966000000|2025-01-27 08:20:00|17.7|17.62|17.84|17.76|17.94|17.86|17.7|17.62|741
1737966300000|2025-01-27 08:25:00|17.8|17.72|17.78|17.7|17.84|17.76|17.78|17.7|209
1737966600000|2025-01-27 08:30:00|17.82|17.74|17.78|17.7|17.86|17.78|17.69|17.61|288
1737966900000|2025-01-27 08:35:00|17.74|17.66|17.88|17.8|17.88|17.8|17.73|17.65|82
1737967200000|2025-01-27 08:40:00|17.83|17.75|17.93|17.85|17.93|17.85|17.83|17.75|235
1737967500000|2025-01-27 08:45:00|17.88|17.8|17.83|17.75|17.88|17.8|17.78|17.7|169
1737967800000|2025-01-27 08:50:00|17.85|17.77|17.83|17.75|17.88|17.8|17.83|17.75|165
1737968100000|2025-01-27 08:55:00|17.84|17.76|17.78|17.7|17.88|17.8|17.78|17.7|161
1737968400000|2025-01-27 09:00:00|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|66
1737968700000|2025-01-27 09:05:00|17.79|17.71|17.83|17.75|17.83|17.75|17.78|17.7|39
1737969000000|2025-01-27 09:10:00|17.81|17.73|17.79|17.71|17.81|17.73|17.72|17.64|47
1737969300000|2025-01-27 09:15:00|17.77|17.69|17.74|17.66|17.79|17.71|17.7|17.62|122
1737969600000|2025-01-27 09:20:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|28
1737969900000|2025-01-27 09:25:00|17.74|17.66|17.76|17.68|17.78|17.7|17.74|17.66|99
1737970200000|2025-01-27 09:30:00|17.78|17.7|17.69|17.61|17.78|17.7|17.69|17.61|595
1737970500000|2025-01-27 09:35:00|17.68|17.6|17.61|17.53|17.68|17.6|17.61|17.53|86
1737970800000|2025-01-27 09:40:00|17.62|17.54|17.64|17.56|17.64|17.56|17.59|17.51|141
1737971100000|2025-01-27 09:45:00|17.69|17.61|17.69|17.61|17.69|17.61|17.64|17.56|176
1737971400000|2025-01-27 09:50:00|||||||||10
1737971700000|2025-01-27 09:55:00|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|120
1737972000000|2025-01-27 10:00:00|17.72|17.64|17.88|17.8|17.88|17.8|17.7|17.62|1082
1737972300000|2025-01-27 10:05:00|17.86|17.78|17.88|17.8|17.88|17.8|17.83|17.75|8
1737972600000|2025-01-27 10:10:00|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|160
1737972900000|2025-01-27 10:15:00|17.95|17.87|17.92|17.84|17.98|17.9|17.9|17.82|341
1737973200000|2025-01-27 10:20:00|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|195
1737973500000|2025-01-27 10:25:00|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|75
1737973800000|2025-01-27 10:30:00|17.97|17.89|17.98|17.9|17.98|17.9|17.93|17.85|93
1737974100000|2025-01-27 10:35:00|17.93|17.85|17.93|17.85|17.98|17.9|17.93|17.85|37
1737974400000|2025-01-27 10:40:00|17.98|17.9|17.94|17.86|17.98|17.9|17.88|17.8|144
1737974700000|2025-01-27 10:45:00|17.98|17.9|18.02|17.94|18.02|17.94|17.93|17.85|488
1737975000000|2025-01-27 10:50:00|18.03|17.95|18.58|18.5|18.72|18.64|18.03|17.95|2369
1737975300000|2025-01-27 10:55:00|18.63|18.55|18.46|18.38|18.63|18.55|18.41|18.33|528
1737975600000|2025-01-27 11:00:00|18.5|18.42|18.41|18.33|18.51|18.43|18.41|18.33|545
1737975900000|2025-01-27 11:05:00|18.37|18.29|18.27|18.19|18.41|18.33|18.22|18.14|230
1737976200000|2025-01-27 11:10:00|18.31|18.23|18.31|18.23|18.46|18.38|18.31|18.23|243
1737976500000|2025-01-27 11:15:00|18.26|18.18|18.25|18.17|18.3|18.22|18.16|18.08|220
1737976800000|2025-01-27 11:20:00|18.27|18.19|18.12|18.04|18.3|18.22|18.07|17.99|208
1737977100000|2025-01-27 11:25:00|18.11|18.03|18.17|18.09|18.3|18.22|18.11|18.03|173
1737977400000|2025-01-27 11:30:00|18.21|18.13|18.07|17.99|18.22|18.14|18.03|17.95|265
1737977700000|2025-01-27 11:35:00|18.09|18.01|18.02|17.94|18.12|18.04|17.97|17.89|140
1737978000000|2025-01-27 11:40:00|17.97|17.89|18.09|18.01|18.13|18.05|17.97|17.89|201
1737978300000|2025-01-27 11:45:00|18.07|17.99|18.02|17.94|18.11|18.03|18.02|17.94|173
1737978600000|2025-01-27 11:50:00|18.04|17.96|18.06|17.98|18.12|18.04|18.04|17.96|56
1737978900000|2025-01-27 11:55:00|18.07|17.99|18.02|17.94|18.11|18.03|18.02|17.94|276
1737979200000|2025-01-27 12:00:00|18.01|17.93|17.96|17.88|18.06|17.98|17.96|17.88|178
1737979500000|2025-01-27 12:05:00|17.94|17.86|17.91|17.83|17.97|17.89|17.91|17.83|26
1737979800000|2025-01-27 12:10:00|17.87|17.79|17.91|17.83|17.96|17.88|17.87|17.79|37
1737980100000|2025-01-27 12:15:00|17.92|17.84|18.01|17.93|18.01|17.93|17.91|17.83|177
1737980400000|2025-01-27 12:20:00|18.03|17.95|17.91|17.83|18.05|17.97|17.87|17.79|120
1737980700000|2025-01-27 12:25:00|17.87|17.79|17.87|17.79|17.89|17.81|17.82|17.74|36
1737981000000|2025-01-27 12:30:00|17.86|17.78|17.82|17.74|17.89|17.81|17.8|17.72|140
1737981300000|2025-01-27 12:35:00|17.78|17.7|17.78|17.7|17.82|17.74|17.77|17.69|43
1737981600000|2025-01-27 12:40:00|17.8|17.72|17.82|17.74|17.82|17.74|17.77|17.69|89
1737981900000|2025-01-27 12:45:00|17.78|17.7|17.77|17.69|17.84|17.76|17.72|17.64|161
1737982200000|2025-01-27 12:50:00|17.76|17.68|17.81|17.73|17.86|17.78|17.76|17.68|49
1737982500000|2025-01-27 12:55:00|17.83|17.75|17.86|17.78|17.86|17.78|17.81|17.73|77
1737982800000|2025-01-27 13:00:00|17.87|17.79|17.86|17.78|17.91|17.83|17.86|17.78|64
1737983100000|2025-01-27 13:05:00|17.88|17.8|17.86|17.78|17.91|17.83|17.81|17.73|32
1737983400000|2025-01-27 13:10:00|17.82|17.74|17.81|17.73|17.86|17.78|17.81|17.73|77
1737983700000|2025-01-27 13:15:00|17.77|17.69|17.76|17.68|17.81|17.73|17.76|17.68|97
1737984000000|2025-01-27 13:20:00|17.81|17.73|17.77|17.69|17.81|17.73|17.72|17.64|495
1737984300000|2025-01-27 13:25:00|17.79|17.71|17.76|17.68|17.79|17.71|17.72|17.64|68
1737984600000|2025-01-27 13:30:00|17.77|17.69|17.86|17.78|17.86|17.78|17.77|17.69|85
1737984900000|2025-01-27 13:35:00|17.88|17.8|17.86|17.78|17.91|17.83|17.86|17.78|178
1737985200000|2025-01-27 13:40:00|17.84|17.76|17.86|17.78|17.9|17.82|17.81|17.73|161
1737985500000|2025-01-27 13:45:00|17.85|17.77|17.85|17.77|17.86|17.78|17.8|17.72|88
1737985800000|2025-01-27 13:50:00|17.86|17.78|17.85|17.77|17.9|17.82|17.85|17.77|119
1737986100000|2025-01-27 13:55:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|86
1737986400000|2025-01-27 14:00:00|17.85|17.77|17.85|17.77|17.86|17.78|17.81|17.73|246
1737986700000|2025-01-27 14:05:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|30
1737987000000|2025-01-27 14:10:00|17.85|17.77|17.9|17.82|17.9|17.82|17.85|17.77|101
1737987300000|2025-01-27 14:15:00|17.85|17.77|17.86|17.78|17.87|17.79|17.81|17.73|181
1737987600000|2025-01-27 14:20:00|17.9|17.82|17.86|17.78|17.9|17.82|17.86|17.78|83
1737987900000|2025-01-27 14:25:00|17.9|17.82|17.88|17.8|17.9|17.82|17.86|17.78|42
1737988200000|2025-01-27 14:30:00|17.9|17.82|17.55|17.47|17.9|17.82|17.47|17.39|635
1737988500000|2025-01-27 14:35:00|17.52|17.44|17.33|17.25|17.57|17.49|17.3|17.22|541
1737988800000|2025-01-27 14:40:00|17.34|17.26|17.4|17.32|17.48|17.4|17.3|17.22|212
1737989100000|2025-01-27 14:45:00|17.39|17.31|17.43|17.35|17.43|17.35|17.34|17.26|268
1737989400000|2025-01-27 14:50:00|17.47|17.39|17.38|17.3|17.48|17.4|17.33|17.25|206
1737989700000|2025-01-27 14:55:00|17.37|17.29|17.28|17.2|17.4|17.32|17.28|17.2|86
1737990000000|2025-01-27 15:00:00|17.3|17.22|17.47|17.39|17.47|17.39|17.28|17.2|323
1737990300000|2025-01-27 15:05:00|17.5|17.42|17.38|17.3|17.52|17.44|17.33|17.25|333
1737990600000|2025-01-27 15:10:00|17.4|17.32|17.37|17.29|17.43|17.35|17.33|17.25|170
1737990900000|2025-01-27 15:15:00|17.38|17.3|17.53|17.45|17.57|17.49|17.37|17.29|181
1737991200000|2025-01-27 15:20:00|17.52|17.44|17.45|17.37|17.57|17.49|17.42|17.34|254
1737991500000|2025-01-27 15:25:00|17.47|17.39|17.43|17.35|17.48|17.4|17.38|17.3|141
1737991800000|2025-01-27 15:30:00|17.45|17.37|17.33|17.25|17.45|17.37|17.33|17.25|153
1737992100000|2025-01-27 15:35:00|17.35|17.27|17.32|17.24|17.38|17.3|17.32|17.24|103
1737992400000|2025-01-27 15:40:00|17.28|17.2|17.23|17.15|17.32|17.24|17.18|17.1|329
1737992700000|2025-01-27 15:45:00|17.22|17.14|17.24|17.16|17.27|17.19|17.18|17.1|258
1737993000000|2025-01-27 15:50:00|17.22|17.14|17.21|17.13|17.29|17.21|17.17|17.09|219
1737993300000|2025-01-27 15:55:00|17.22|17.14|17.32|17.24|17.32|17.24|17.21|17.13|235
1737993600000|2025-01-27 16:00:00|17.31|17.23|17.29|17.21|17.32|17.24|17.27|17.19|235
1737993900000|2025-01-27 16:05:00|17.3|17.22|17.41|17.33|17.41|17.33|17.29|17.21|180
1737994200000|2025-01-27 16:10:00|17.36|17.28|17.36|17.28|17.39|17.31|17.31|17.23|142
1737994500000|2025-01-27 16:15:00|17.32|17.24|17.36|17.28|17.41|17.33|17.31|17.23|137
1737994800000|2025-01-27 16:20:00|17.37|17.29|17.46|17.38|17.46|17.38|17.36|17.28|167
1737995100000|2025-01-27 16:25:00|17.5|17.42|17.6|17.52|17.6|17.52|17.45|17.37|987
1737995400000|2025-01-27 16:30:00|17.62|17.54|17.56|17.48|17.64|17.56|17.53|17.45|144
1737995700000|2025-01-27 16:35:00|17.55|17.47|17.56|17.48|17.61|17.53|17.46|17.38|23
1737996000000|2025-01-27 16:40:00|17.6|17.52|17.47|17.39|17.61|17.53|17.46|17.38|276
1737996300000|2025-01-27 16:45:00|17.46|17.38|17.42|17.34|17.47|17.39|17.37|17.29|184
1737996600000|2025-01-27 16:50:00|17.44|17.36|17.51|17.43|17.52|17.44|17.41|17.33|14
1737996900000|2025-01-27 16:55:00|17.47|17.39|17.46|17.38|17.51|17.43|17.42|17.34|22
1737997200000|2025-01-27 17:00:00|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|169
1737997500000|2025-01-27 17:05:00|17.42|17.34|17.46|17.38|17.51|17.43|17.41|17.33|76
1737997800000|2025-01-27 17:10:00|17.42|17.34|17.46|17.38|17.49|17.41|17.41|17.33|39
1737998100000|2025-01-27 17:15:00|17.42|17.34|17.47|17.39|17.51|17.43|17.42|17.34|10
1737998400000|2025-01-27 17:20:00|17.46|17.38|17.52|17.44|17.56|17.48|17.46|17.38|32
1737998700000|2025-01-27 17:25:00|17.54|17.46|17.47|17.39|17.54|17.46|17.42|17.34|21
1737999000000|2025-01-27 17:30:00|17.49|17.41|17.46|17.38|17.52|17.44|17.46|17.38|5
1737999300000|2025-01-27 17:35:00|17.42|17.34|17.46|17.38|17.49|17.41|17.42|17.34|5
1737999600000|2025-01-27 17:40:00|17.49|17.41|17.49|17.41|17.51|17.43|17.46|17.38|17
1737999900000|2025-01-27 17:45:00|17.51|17.43|17.56|17.48|17.56|17.48|17.49|17.41|12
1738000200000|2025-01-27 17:50:00|17.59|17.51|17.61|17.53|17.66|17.58|17.54|17.46|40
1738000500000|2025-01-27 17:55:00|17.62|17.54|17.66|17.58|17.66|17.58|17.59|17.51|3
1738000800000|2025-01-27 18:00:00|17.62|17.54|17.64|17.56|17.66|17.58|17.57|17.49|23
1738001100000|2025-01-27 18:05:00|17.66|17.58|17.59|17.51|17.66|17.58|17.57|17.49|7
1738001400000|2025-01-27 18:10:00|17.61|17.53|17.61|17.53|17.66|17.58|17.56|17.48|19
1738001700000|2025-01-27 18:15:00|17.59|17.51|17.59|17.51|17.64|17.56|17.56|17.48|14
1738002000000|2025-01-27 18:20:00|17.57|17.49|17.56|17.48|17.59|17.51|17.51|17.43|12
1738002300000|2025-01-27 18:25:00|17.58|17.5|17.62|17.54|17.64|17.56|17.56|17.48|6
1738002600000|2025-01-27 18:30:00|17.61|17.53|17.49|17.41|17.62|17.54|17.47|17.39|8
1738002900000|2025-01-27 18:35:00|17.47|17.39|17.54|17.46|17.54|17.46|17.44|17.36|2
1738003200000|2025-01-27 18:40:00|17.52|17.44|17.47|17.39|17.52|17.44|17.44|17.36|2
1738003500000|2025-01-27 18:45:00|17.46|17.38|17.49|17.41|17.51|17.43|17.46|17.38|2
1738003800000|2025-01-27 18:50:00|17.51|17.43|17.47|17.39|17.51|17.43|17.44|17.36|4
1738004100000|2025-01-27 18:55:00|17.52|17.44|17.52|17.44|17.52|17.44|17.49|17.41|11
1738004400000|2025-01-27 19:00:00|17.49|17.41|17.42|17.34|17.49|17.41|17.42|17.34|2
1738004700000|2025-01-27 19:05:00|17.44|17.36|17.42|17.34|17.46|17.38|17.42|17.34|6
1738005000000|2025-01-27 19:10:00|17.46|17.38|17.42|17.34|17.46|17.38|17.41|17.33|7
1738005300000|2025-01-27 19:15:00|17.41|17.33|17.41|17.33|17.42|17.34|17.37|17.29|116
1738005600000|2025-01-27 19:20:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|139
1738005900000|2025-01-27 19:25:00|17.37|17.29|17.36|17.28|17.45|17.37|17.31|17.23|476
1738006200000|2025-01-27 19:30:00|17.39|17.31|17.29|17.21|17.46|17.38|17.28|17.2|68
1738006500000|2025-01-27 19:35:00|17.28|17.2|17.32|17.24|17.37|17.29|17.28|17.2|10
1738006800000|2025-01-27 19:40:00|17.34|17.26|17.37|17.29|17.39|17.31|17.31|17.23|35
1738007100000|2025-01-27 19:45:00|17.39|17.31|17.51|17.43|17.54|17.46|17.39|17.31|111
1738007400000|2025-01-27 19:50:00|17.53|17.45|17.52|17.44|17.56|17.48|17.49|17.41|27
1738007700000|2025-01-27 19:55:00|17.53|17.45|17.56|17.48|17.56|17.48|17.48|17.4|41
1738008000000|2025-01-27 20:00:00|17.57|17.49|17.54|17.46|17.61|17.53|17.51|17.43|8
1738008300000|2025-01-27 20:05:00|17.56|17.48|17.53|17.45|17.64|17.56|17.52|17.44|42
1738008600000|2025-01-27 20:10:00|17.52|17.44|17.54|17.46|17.56|17.48|17.48|17.4|12
1738008900000|2025-01-27 20:15:00|17.56|17.48|17.53|17.45|17.61|17.53|17.52|17.44|31
1738009200000|2025-01-27 20:20:00|17.54|17.46|17.44|17.36|17.54|17.46|17.43|17.35|16
1738009500000|2025-01-27 20:25:00|17.46|17.38|17.49|17.41|17.51|17.43|17.43|17.35|23
1738009800000|2025-01-27 20:30:00|17.47|17.39|17.49|17.41|17.51|17.43|17.47|17.39|10
1738010100000|2025-01-27 20:35:00|17.47|17.39|17.43|17.35|17.47|17.39|17.41|17.33|10
1738010400000|2025-01-27 20:40:00|17.42|17.34|17.44|17.36|17.46|17.38|17.41|17.33|18
1738010700000|2025-01-27 20:45:00|17.46|17.38|17.56|17.48|17.56|17.48|17.41|17.33|90
1738011000000|2025-01-27 20:50:00|17.53|17.45|17.56|17.48|17.61|17.53|17.46|17.38|34
1738011300000|2025-01-27 20:55:00|17.59|17.51|17.46|17.38|17.59|17.51|17.39|17.31|52
1738011600000|2025-01-27 21:00:00|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1738023300000|2025-01-28 00:15:00|17.46|17.16|17.46|17.21|17.47|17.21|17.46|17.16|0
1738023600000|2025-01-28 00:20:00|17.48|17.23|17.49|17.24|17.49|17.24|17.48|17.23|0
1738024200000|2025-01-28 00:30:00|17.54|17.29|17.48|17.23|17.54|17.36|17.38|17.23|0
1738024500000|2025-01-28 00:35:00|17.49|17.24|17.38|17.3|17.49|17.3|17.38|17.24|0
1738025100000|2025-01-28 00:45:00|17.5|17.25|17.5|17.25|17.5|17.25|17.5|17.25|0
1738025400000|2025-01-28 00:50:00|17.38|17.3|17.5|17.25|17.5|17.3|17.38|17.24|0
1738026300000|2025-01-28 01:05:00|17.39|17.31|17.38|17.3|17.45|17.31|17.38|17.2|0
1738026600000|2025-01-28 01:10:00|17.45|17.2|17.38|17.3|17.45|17.3|17.35|17.2|0
1738026900000|2025-01-28 01:15:00|17.39|17.31|17.5|17.25|17.5|17.31|17.39|17.24|0
1738028100000|2025-01-28 01:35:00|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1738028400000|2025-01-28 01:40:00|17.49|17.24|17.39|17.31|17.5|17.31|17.39|17.24|0
1738028700000|2025-01-28 01:45:00|17.5|17.25|17.5|17.25|17.5|17.32|17.4|17.25|3
1738029000000|2025-01-28 01:50:00|17.44|17.36|17.5|17.25|17.5|17.36|17.44|17.25|0
1738029300000|2025-01-28 01:55:00|17.51|17.26|17.78|17.53|17.78|17.56|17.43|17.25|1
1738029600000|2025-01-28 02:00:00|17.8|17.55|17.8|17.55|17.83|17.58|17.75|17.5|0
1738029900000|2025-01-28 02:05:00|17.82|17.57|17.78|17.53|17.83|17.58|17.75|17.5|0
1738030200000|2025-01-28 02:10:00|17.76|17.51|17.81|17.56|17.83|17.58|17.76|17.51|0
1738030500000|2025-01-28 02:15:00|17.8|17.55|17.64|17.56|17.81|17.56|17.64|17.49|0
1738030800000|2025-01-28 02:20:00|17.74|17.49|17.64|17.56|17.75|17.56|17.64|17.49|0
1738031100000|2025-01-28 02:25:00|17.75|17.5|17.75|17.5|17.75|17.56|17.64|17.5|0
1738031400000|2025-01-28 02:30:00|17.64|17.56|17.64|17.56|17.75|17.56|17.64|17.5|0
1738031700000|2025-01-28 02:35:00|17.75|17.5|17.75|17.5|17.75|17.56|17.64|17.49|0
1738032000000|2025-01-28 02:40:00|17.64|17.56|17.75|17.5|17.75|17.56|17.64|17.5|0
1738032300000|2025-01-28 02:45:00|17.64|17.56|17.63|17.55|17.75|17.56|17.63|17.49|0
1738033200000|2025-01-28 03:00:00|17.75|17.5|17.74|17.49|17.75|17.56|17.64|17.49|0
1738033500000|2025-01-28 03:05:00|17.75|17.5|17.64|17.56|17.75|17.56|17.64|17.49|0
1738034100000|2025-01-28 03:15:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|2
1738034400000|2025-01-28 03:20:00|17.57|17.49|17.65|17.4|17.65|17.49|17.55|17.4|3
1738034700000|2025-01-28 03:25:00|17.55|17.47|17.55|17.47|17.65|17.49|17.55|17.4|0
1738035000000|2025-01-28 03:30:00|17.65|17.4|17.54|17.46|17.65|17.48|17.5|17.35|0
1738035300000|2025-01-28 03:35:00|17.55|17.47|17.65|17.4|17.65|17.47|17.55|17.4|0
1738035900000|2025-01-28 03:45:00|17.55|17.47|17.65|17.4|17.65|17.47|17.55|17.4|0
1738036200000|2025-01-28 03:50:00|17.66|17.41|17.66|17.41|17.66|17.53|17.55|17.4|0
1738036500000|2025-01-28 03:55:00|17.59|17.51|17.66|17.41|17.66|17.52|17.59|17.4|0
1738036800000|2025-01-28 04:00:00|17.59|17.51|17.7|17.45|17.71|17.51|17.59|17.45|0
1738037100000|2025-01-28 04:05:00|17.59|17.51|17.65|17.4|17.65|17.51|17.59|17.4|0
1738037400000|2025-01-28 04:10:00|17.55|17.47|17.6|17.35|17.6|17.47|17.53|17.35|0
1738037700000|2025-01-28 04:15:00|17.54|17.46|17.54|17.46|17.6|17.46|17.54|17.35|0
1738038000000|2025-01-28 04:20:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1738038900000|2025-01-28 04:35:00|17.55|17.47|17.6|17.35|17.65|17.47|17.55|17.35|0
1738039200000|2025-01-28 04:40:00|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1738039500000|2025-01-28 04:45:00|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1738039800000|2025-01-28 04:50:00|17.61|17.36|17.54|17.46|17.61|17.46|17.54|17.35|0
1738040100000|2025-01-28 04:55:00|17.6|17.35|17.5|17.42|17.6|17.46|17.5|17.35|0
1738040400000|2025-01-28 05:00:00|17.48|17.4|17.5|17.42|17.52|17.44|17.48|17.4|2
1738040700000|2025-01-28 05:05:00|17.52|17.44|17.61|17.36|17.61|17.44|17.5|17.36|0
1738041900000|2025-01-28 05:25:00|17.62|17.37|17.55|17.47|17.62|17.47|17.55|17.37|0
1738042500000|2025-01-28 05:35:00|17.58|17.5|17.65|17.57|17.66|17.58|17.58|17.5|2
1738042800000|2025-01-28 05:40:00|17.75|17.5|17.65|17.57|17.8|17.63|17.65|17.5|0
1738043100000|2025-01-28 05:45:00|17.72|17.47|17.75|17.5|17.75|17.56|17.64|17.45|0
1738043400000|2025-01-28 05:50:00|17.73|17.48|17.7|17.45|17.74|17.49|17.7|17.45|0
1738043700000|2025-01-28 05:55:00|17.64|17.56|17.65|17.4|17.72|17.6|17.57|17.4|44
1738044000000|2025-01-28 06:00:00|17.55|17.47|17.54|17.46|17.61|17.47|17.54|17.36|0
1738045500000|2025-01-28 06:25:00|17.58|17.5|17.59|17.51|17.59|17.51|17.55|17.47|0
1738045800000|2025-01-28 06:30:00|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1738046100000|2025-01-28 06:35:00|17.58|17.5|17.62|17.54|17.62|17.54|17.55|17.47|0
1738046400000|2025-01-28 06:40:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1738046700000|2025-01-28 06:45:00|17.71|17.46|17.65|17.57|17.71|17.61|17.61|17.46|0
1738047000000|2025-01-28 06:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738047300000|2025-01-28 06:55:00|17.62|17.54|17.64|17.56|17.64|17.56|17.61|17.53|0
1738047600000|2025-01-28 07:00:00|17.62|17.54|17.62|17.54|17.66|17.58|17.62|17.54|7
1738047900000|2025-01-28 07:05:00|||||||||3
1738048200000|2025-01-28 07:10:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|4
1738048500000|2025-01-28 07:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1738048800000|2025-01-28 07:20:00|17.6|17.52|17.53|17.45|17.62|17.54|17.52|17.44|3
1738049100000|2025-01-28 07:25:00|17.55|17.47|17.53|17.45|17.57|17.49|17.5|17.42|8
1738049400000|2025-01-28 07:30:00|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|20
1738050000000|2025-01-28 07:40:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|4
1738050300000|2025-01-28 07:45:00|17.53|17.45|17.55|17.47|17.57|17.49|17.52|17.44|9
1738050600000|2025-01-28 07:50:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|10
1738050900000|2025-01-28 07:55:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|32
1738051200000|2025-01-28 08:00:00|17.52|17.44|17.42|17.34|17.61|17.53|17.42|17.34|146
1738051500000|2025-01-28 08:05:00|17.44|17.36|17.47|17.39|17.52|17.44|17.44|17.36|36
1738051800000|2025-01-28 08:10:00|17.49|17.41|17.49|17.41|17.51|17.43|17.46|17.38|63
1738052100000|2025-01-28 08:15:00|17.51|17.43|17.47|17.39|17.56|17.48|17.47|17.39|27
1738052400000|2025-01-28 08:20:00|17.42|17.34|17.42|17.34|17.47|17.39|17.41|17.33|59
1738052700000|2025-01-28 08:25:00|17.39|17.31|17.46|17.38|17.54|17.46|17.37|17.29|188
1738053000000|2025-01-28 08:30:00|17.44|17.36|17.37|17.29|17.44|17.36|17.37|17.29|62
1738053300000|2025-01-28 08:35:00|17.39|17.31|17.41|17.33|17.41|17.33|17.37|17.29|55
1738053600000|2025-01-28 08:40:00|17.42|17.34|17.37|17.29|17.42|17.34|17.37|17.29|30
1738053900000|2025-01-28 08:45:00|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|2
1738054200000|2025-01-28 08:50:00|17.34|17.26|17.37|17.29|17.37|17.29|17.32|17.24|51
1738054500000|2025-01-28 08:55:00|17.36|17.28|17.27|17.19|17.36|17.28|17.22|17.14|112
1738054800000|2025-01-28 09:00:00|17.23|17.15|17.22|17.14|17.25|17.17|17.22|17.14|157
1738055100000|2025-01-28 09:05:00|17.23|17.15|17.17|17.09|17.23|17.15|17.17|17.09|121
1738055400000|2025-01-28 09:10:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|4
1738055700000|2025-01-28 09:15:00|||||||||1
1738056000000|2025-01-28 09:20:00|||||||||17
1738056300000|2025-01-28 09:25:00|17.21|17.13|17.22|17.14|17.22|17.14|17.17|17.09|76
1738056600000|2025-01-28 09:30:00|||||||||5
1738056900000|2025-01-28 09:35:00|17.17|17.09|17.17|17.09|17.17|17.09|17.13|17.05|371
1738057200000|2025-01-28 09:40:00|||||||||31
1738057500000|2025-01-28 09:45:00|17.13|17.05|17.15|17.07|17.17|17.09|17.13|17.05|27
1738057800000|2025-01-28 09:50:00|17.17|17.09|17.17|17.09|17.17|17.09|17.15|17.07|1
1738058400000|2025-01-28 10:00:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|43
1738058700000|2025-01-28 10:05:00|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|4
1738059000000|2025-01-28 10:10:00|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|1
1738059300000|2025-01-28 10:15:00|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|74
1738059600000|2025-01-28 10:20:00|17.12|17.04|17.12|17.04|17.13|17.05|17.1|17.02|332
1738059900000|2025-01-28 10:25:00|17.1|17.02|17.14|17.06|17.14|17.06|17.08|17|62
1738060200000|2025-01-28 10:30:00|17.09|17.01|17.09|17.01|17.13|17.05|17.09|17.01|130
1738060500000|2025-01-28 10:35:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|644
1738060800000|2025-01-28 10:40:00|||||||||1
1738061400000|2025-01-28 10:50:00|17.12|17.04|17.09|17.01|17.14|17.06|17.09|17.01|135
1738061700000|2025-01-28 10:55:00|||||||||7
1738062000000|2025-01-28 11:00:00|||||||||2
1738062300000|2025-01-28 11:05:00|||||||||2
1738062600000|2025-01-28 11:10:00|||||||||2
1738062900000|2025-01-28 11:15:00|||||||||76
1738063200000|2025-01-28 11:20:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|88
1738063500000|2025-01-28 11:25:00|17.12|17.04|17.14|17.06|17.14|17.06|17.09|17.01|9
1738063800000|2025-01-28 11:30:00|17.15|17.07|17.17|17.09|17.17|17.09|17.14|17.06|93
1738064100000|2025-01-28 11:35:00|17.18|17.1|17.14|17.06|17.19|17.11|17.14|17.06|61
1738064700000|2025-01-28 11:45:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|21
1738065000000|2025-01-28 11:50:00|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|18
1738065300000|2025-01-28 11:55:00|17.1|17.02|17.1|17.02|17.14|17.06|17.1|17.02|28
1738065600000|2025-01-28 12:00:00|17.14|17.06|17.1|17.02|17.15|17.07|17.1|17.02|115
1738065900000|2025-01-28 12:05:00|||||||||2
1738066200000|2025-01-28 12:10:00|17.14|17.06|17.14|17.06|17.15|17.07|17.14|17.06|63
1738066500000|2025-01-28 12:15:00|17.15|17.07|17.19|17.11|17.19|17.11|17.15|17.07|82
1738066800000|2025-01-28 12:20:00|17.15|17.07|17.14|17.06|17.19|17.11|17.14|17.06|116
1738067100000|2025-01-28 12:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|24
1738067400000|2025-01-28 12:30:00|17.17|17.09|17.15|17.07|17.19|17.11|17.15|17.07|90
1738067700000|2025-01-28 12:35:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|13
1738068000000|2025-01-28 12:40:00|||||||||17
1738068600000|2025-01-28 12:50:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|201
1738069200000|2025-01-28 13:00:00|||||||||6
1738069500000|2025-01-28 13:05:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|35
1738069800000|2025-01-28 13:10:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|7
1738070100000|2025-01-28 13:15:00|||||||||17
1738070400000|2025-01-28 13:20:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|4
1738070700000|2025-01-28 13:25:00|||||||||5
1738071000000|2025-01-28 13:30:00|17.09|17.01|17.1|17.02|17.1|17.02|17.05|16.97|57
1738071300000|2025-01-28 13:35:00|17.13|17.05|17.1|17.02|17.15|17.07|17.1|17.02|91
1738071600000|2025-01-28 13:40:00|17.11|17.03|17.1|17.02|17.15|17.07|17.1|17.02|90
1738071900000|2025-01-28 13:45:00|||||||||1
1738072200000|2025-01-28 13:50:00|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|6
1738072500000|2025-01-28 13:55:00|||||||||1
1738072800000|2025-01-28 14:00:00|17.08|17|17.05|16.97|17.08|17|17.05|16.97|80
1738073100000|2025-01-28 14:05:00|17.1|17.02|17.09|17.01|17.1|17.02|17.05|16.97|177
1738073400000|2025-01-28 14:10:00|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|0
1738073700000|2025-01-28 14:15:00|17.09|17.01|17.05|16.97|17.09|17.01|17.05|16.97|124
1738074000000|2025-01-28 14:20:00|||||||||1
1738074300000|2025-01-28 14:25:00|||||||||8
1738074600000|2025-01-28 14:30:00|17.1|17.02|17.1|17.02|17.15|17.07|17.05|16.97|229
1738074900000|2025-01-28 14:35:00|17.15|17.07|17.2|17.12|17.2|17.12|17.14|17.06|109
1738075200000|2025-01-28 14:40:00|17.19|17.11|17.25|17.17|17.25|17.17|17.15|17.07|254
1738075500000|2025-01-28 14:45:00|17.24|17.16|17.25|17.17|17.3|17.22|17.2|17.12|149
1738075800000|2025-01-28 14:50:00|17.21|17.13|17.15|17.07|17.29|17.21|17.15|17.07|112
1738076100000|2025-01-28 14:55:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|72
1738076400000|2025-01-28 15:00:00|17.07|16.99|17.02|16.94|17.07|16.99|16.97|16.89|439
1738076700000|2025-01-28 15:05:00|17|16.92|17.02|16.94|17.05|16.97|16.97|16.89|157
1738077000000|2025-01-28 15:10:00|17.01|16.93|17|16.92|17.01|16.93|16.95|16.87|33
1738077300000|2025-01-28 15:15:00|16.98|16.9|16.95|16.87|17|16.92|16.95|16.87|87
1738077600000|2025-01-28 15:20:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|28
1738077900000|2025-01-28 15:25:00|16.88|16.8|16.96|16.88|16.96|16.88|16.88|16.8|58
1738078200000|2025-01-28 15:30:00|16.95|16.87|16.95|16.87|16.95|16.87|16.92|16.84|110
1738078500000|2025-01-28 15:35:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|24
1738078800000|2025-01-28 15:40:00|16.92|16.84|16.93|16.85|16.95|16.87|16.9|16.82|219
1738079100000|2025-01-28 15:45:00|16.95|16.87|16.9|16.82|16.95|16.87|16.87|16.79|78
1738079400000|2025-01-28 15:50:00|16.94|16.86|17|16.92|17|16.92|16.94|16.86|638
1738079700000|2025-01-28 15:55:00|17.02|16.94|17|16.92|17.09|17.01|16.99|16.91|1106
1738080000000|2025-01-28 16:00:00|17.02|16.94|17.04|16.96|17.09|17.01|17|16.92|781
1738080300000|2025-01-28 16:05:00|17|16.92|17|16.92|17.04|16.96|17|16.92|140
1738080600000|2025-01-28 16:10:00|16.95|16.87|17|16.92|17.04|16.96|16.95|16.87|222
1738080900000|2025-01-28 16:15:00|16.99|16.91|16.99|16.91|16.99|16.91|16.95|16.87|122
1738081200000|2025-01-28 16:20:00|16.97|16.89|17|16.92|17.04|16.96|16.95|16.87|246
1738081500000|2025-01-28 16:25:00|16.99|16.91|17.14|17.06|17.18|17.1|16.99|16.91|1052
1738081800000|2025-01-28 16:30:00|17.1|17.02|17.09|17.01|17.1|17.02|17.04|16.96|468
1738082100000|2025-01-28 16:35:00|17.13|17.05|17.04|16.96|17.13|17.05|17.04|16.96|83
1738082400000|2025-01-28 16:40:00|17.05|16.97|17.08|17|17.23|17.15|17.05|16.97|305
1738082700000|2025-01-28 16:45:00|17.1|17.02|17.08|17|17.13|17.05|17.08|17|73
1738083000000|2025-01-28 16:50:00|17.09|17.01|17.08|17|17.18|17.1|17.08|17|30
1738083300000|2025-01-28 16:55:00|17.04|16.96|17.04|16.96|17.06|16.98|17.03|16.95|10
1738083600000|2025-01-28 17:00:00|17.06|16.98|17.04|16.96|17.08|17|17.03|16.95|16
1738083900000|2025-01-28 17:05:00|17.06|16.98|17.03|16.95|17.08|17|17.03|16.95|135
1738084200000|2025-01-28 17:10:00|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|4
1738084500000|2025-01-28 17:15:00|16.94|16.86|16.98|16.9|16.98|16.9|16.94|16.86|36
1738084800000|2025-01-28 17:20:00|16.94|16.86|16.98|16.9|16.99|16.91|16.94|16.86|16
1738085100000|2025-01-28 17:25:00|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|10
1738085400000|2025-01-28 17:30:00|16.99|16.91|16.98|16.9|16.99|16.91|16.96|16.88|1
1738086000000|2025-01-28 17:40:00|16.99|16.91|16.98|16.9|17.01|16.93|16.94|16.86|21
1738086300000|2025-01-28 17:45:00|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|0
1738086600000|2025-01-28 17:50:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738086900000|2025-01-28 17:55:00|16.92|16.84|16.94|16.86|16.94|16.86|16.89|16.81|32
1738087500000|2025-01-28 18:05:00|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|70
1738088100000|2025-01-28 18:15:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|2
1738088400000|2025-01-28 18:20:00|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|20
1738089300000|2025-01-28 18:35:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|11
1738089600000|2025-01-28 18:40:00|16.94|16.86|16.99|16.91|17|16.92|16.94|16.86|28
1738090200000|2025-01-28 18:50:00|16.94|16.86|16.97|16.89|16.99|16.91|16.94|16.86|49
1738090500000|2025-01-28 18:55:00|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|0
1738090800000|2025-01-28 19:00:00|16.95|16.87|16.99|16.91|16.99|16.91|16.95|16.87|9
1738091100000|2025-01-28 19:05:00|17.04|16.96|17.04|16.96|17.04|16.96|17.02|16.94|4
1738091700000|2025-01-28 19:15:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1738092000000|2025-01-28 19:20:00|16.95|16.87|16.95|16.87|16.97|16.89|16.94|16.86|11
1738092300000|2025-01-28 19:25:00|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|4
1738092600000|2025-01-28 19:30:00|||||||||4
1738093500000|2025-01-28 19:45:00|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|4
1738093800000|2025-01-28 19:50:00|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1738095300000|2025-01-28 20:15:00|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|16
1738095900000|2025-01-28 20:25:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|8
1738096200000|2025-01-28 20:30:00|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1738096500000|2025-01-28 20:35:00|||||||||20
1738096800000|2025-01-28 20:40:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|9
1738097100000|2025-01-28 20:45:00|||||||||5
1738097400000|2025-01-28 20:50:00|16.92|16.84|16.89|16.81|16.92|16.84|16.86|16.78|164
1738097700000|2025-01-28 20:55:00|16.87|16.79|16.95|16.87|16.98|16.9|16.86|16.78|129
1738098000000|2025-01-28 21:00:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1738109700000|2025-01-29 00:15:00|17.19|16.89|17.19|16.89|17.19|16.89|17.14|16.84|0
1738110000000|2025-01-29 00:20:00|17.17|16.87|17.12|16.82|17.17|16.87|17.11|16.82|0
1738115100000|2025-01-29 01:45:00|17.08|16.83|17.12|16.82|17.12|16.83|17.08|16.82|0
1738117200000|2025-01-29 02:20:00|17.14|16.89|17.12|16.87|17.14|16.89|17.12|16.87|0
1738117800000|2025-01-29 02:30:00|17.14|16.89|17.12|16.87|17.14|16.89|17.12|16.87|29
1738118100000|2025-01-29 02:35:00|17.14|16.89|17.12|16.87|17.14|16.89|17.12|16.87|9
1738118400000|2025-01-29 02:40:00|17.14|16.89|17.14|16.89|17.14|16.89|17.12|16.87|0
1738118700000|2025-01-29 02:45:00|17.12|16.87|17.12|16.87|17.14|16.89|17.1|16.85|65
1738123200000|2025-01-29 04:00:00|17.09|16.79|17.09|16.79|17.09|16.79|17.09|16.79|0
1738126200000|2025-01-29 04:50:00|17.07|16.77|17.07|16.77|17.07|16.77|17.07|16.77|0
1738126500000|2025-01-29 04:55:00|||||||||3
1738129500000|2025-01-29 05:45:00|17.09|16.79|17.1|16.8|17.1|16.8|17.04|16.78|0
1738129800000|2025-01-29 05:50:00|17.08|16.78|17.09|16.79|17.1|16.8|17.07|16.77|0
1738130400000|2025-01-29 06:00:00|17.07|16.77|16.97|16.72|17.07|16.82|16.84|16.7|25
1738130700000|2025-01-29 06:05:00|16.96|16.71|16.95|16.7|16.97|16.77|16.84|16.7|0
1738131300000|2025-01-29 06:15:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1738131900000|2025-01-29 06:25:00|16.95|16.7|16.85|16.77|16.95|16.77|16.85|16.7|0
1738132200000|2025-01-29 06:30:00|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1738132500000|2025-01-29 06:35:00|16.84|16.76|16.84|16.76|16.84|16.76|16.82|16.74|0
1738132800000|2025-01-29 06:40:00|16.82|16.74|16.82|16.74|16.84|16.76|16.82|16.74|0
1738133100000|2025-01-29 06:45:00|16.84|16.76|16.88|16.8|16.88|16.8|16.82|16.74|0
1738133400000|2025-01-29 06:50:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|43
1738133700000|2025-01-29 06:55:00|||||||||33
1738134000000|2025-01-29 07:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|24
1738134300000|2025-01-29 07:05:00|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|37
1738134600000|2025-01-29 07:10:00|16.81|16.73|16.85|16.77|16.85|16.77|16.81|16.73|6
1738134900000|2025-01-29 07:15:00|||||||||2
1738135500000|2025-01-29 07:25:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|37
1738135800000|2025-01-29 07:30:00|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|5
1738136100000|2025-01-29 07:35:00|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|150
1738136400000|2025-01-29 07:40:00|16.94|16.86|16.98|16.9|16.98|16.9|16.94|16.86|16
1738136700000|2025-01-29 07:45:00|||||||||20
1738137000000|2025-01-29 07:50:00|||||||||104
1738137300000|2025-01-29 07:55:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|33
1738137600000|2025-01-29 08:00:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|54
1738138200000|2025-01-29 08:10:00|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|118
1738138500000|2025-01-29 08:15:00|16.8|16.72|16.81|16.73|16.83|16.75|16.8|16.72|136
1738138800000|2025-01-29 08:20:00|16.83|16.75|16.8|16.72|16.85|16.77|16.8|16.72|107
1738139100000|2025-01-29 08:25:00|16.76|16.68|16.8|16.72|16.81|16.73|16.76|16.68|52
1738139400000|2025-01-29 08:30:00|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|10
1738139700000|2025-01-29 08:35:00|16.83|16.75|16.81|16.73|16.85|16.77|16.81|16.73|76
1738140000000|2025-01-29 08:40:00|||||||||10
1738140300000|2025-01-29 08:45:00|||||||||22
1738140600000|2025-01-29 08:50:00|16.83|16.75|16.85|16.77|16.85|16.77|16.81|16.73|12
1738140900000|2025-01-29 08:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1738141200000|2025-01-29 09:00:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|131
1738141500000|2025-01-29 09:05:00|16.88|16.8|16.87|16.79|16.9|16.82|16.87|16.79|31
1738141800000|2025-01-29 09:10:00|16.86|16.78|16.82|16.74|16.86|16.78|16.82|16.74|74
1738142100000|2025-01-29 09:15:00|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|141
1738142400000|2025-01-29 09:20:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|17
1738142700000|2025-01-29 09:25:00|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|10
1738143000000|2025-01-29 09:30:00|16.86|16.78|16.87|16.79|16.9|16.82|16.85|16.77|43
1738143300000|2025-01-29 09:35:00|||||||||1
1738143600000|2025-01-29 09:40:00|||||||||3
1738143900000|2025-01-29 09:45:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|6
1738144200000|2025-01-29 09:50:00|16.83|16.75|16.85|16.77|16.85|16.77|16.82|16.74|9
1738144500000|2025-01-29 09:55:00|||||||||1
1738144800000|2025-01-29 10:00:00|||||||||3
1738145100000|2025-01-29 10:05:00|||||||||4
1738145400000|2025-01-29 10:10:00|16.82|16.74|16.85|16.77|16.85|16.77|16.82|16.74|88
1738146000000|2025-01-29 10:20:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|77
1738146300000|2025-01-29 10:25:00|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|6
1738146900000|2025-01-29 10:35:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|9
1738147200000|2025-01-29 10:40:00|||||||||1
1738147500000|2025-01-29 10:45:00|||||||||3
1738147800000|2025-01-29 10:50:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|30
1738148100000|2025-01-29 10:55:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|9
1738148400000|2025-01-29 11:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|169
1738148700000|2025-01-29 11:05:00|16.77|16.69|16.77|16.69|16.77|16.69|16.73|16.65|264
1738149000000|2025-01-29 11:10:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|29
1738149300000|2025-01-29 11:15:00|||||||||1541
1738149600000|2025-01-29 11:20:00|||||||||10
1738149900000|2025-01-29 11:25:00|||||||||1
1738151700000|2025-01-29 11:55:00|||||||||4
1738152000000|2025-01-29 12:00:00|||||||||2
1738152300000|2025-01-29 12:05:00|||||||||1
1738152600000|2025-01-29 12:10:00|||||||||14
1738153800000|2025-01-29 12:30:00|||||||||1
1738154400000|2025-01-29 12:40:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|253
1738155000000|2025-01-29 12:50:00|16.78|16.7|16.78|16.7|16.82|16.74|16.78|16.7|56
1738155300000|2025-01-29 12:55:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|13
1738155600000|2025-01-29 13:00:00|||||||||3
1738155900000|2025-01-29 13:05:00|16.82|16.74|16.83|16.75|16.87|16.79|16.82|16.74|96
1738156200000|2025-01-29 13:10:00|||||||||6
1738156500000|2025-01-29 13:15:00|||||||||81
1738156800000|2025-01-29 13:20:00|16.85|16.77|16.87|16.79|16.87|16.79|16.83|16.75|87
1738157100000|2025-01-29 13:25:00|16.9|16.82|16.88|16.8|16.92|16.84|16.88|16.8|197
1738157400000|2025-01-29 13:30:00|16.9|16.82|16.92|16.84|16.92|16.84|16.88|16.8|77
1738157700000|2025-01-29 13:35:00|||||||||345
1738158000000|2025-01-29 13:40:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|91
1738158300000|2025-01-29 13:45:00|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|234
1738158600000|2025-01-29 13:50:00|||||||||323
1738158900000|2025-01-29 13:55:00|16.97|16.89|16.87|16.79|16.97|16.89|16.87|16.79|320
1738159200000|2025-01-29 14:00:00|||||||||38
1738159500000|2025-01-29 14:05:00|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|11
1738159800000|2025-01-29 14:10:00|16.87|16.79|16.87|16.79|16.88|16.8|16.83|16.75|88
1738160100000|2025-01-29 14:15:00|16.83|16.75|16.83|16.75|16.87|16.79|16.83|16.75|175
1738160400000|2025-01-29 14:20:00|||||||||14
1738160700000|2025-01-29 14:25:00|||||||||252
1738161000000|2025-01-29 14:30:00|16.87|16.79|16.87|16.79|16.88|16.8|16.83|16.75|63
1738161300000|2025-01-29 14:35:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|215
1738161600000|2025-01-29 14:40:00|16.9|16.82|16.92|16.84|16.92|16.84|16.87|16.79|265
1738161900000|2025-01-29 14:45:00|16.91|16.83|16.89|16.81|16.91|16.83|16.87|16.79|64
1738162200000|2025-01-29 14:50:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|52
1738162500000|2025-01-29 14:55:00|16.91|16.83|16.87|16.79|16.92|16.84|16.87|16.79|271
1738162800000|2025-01-29 15:00:00|16.86|16.78|16.82|16.74|16.87|16.79|16.78|16.7|535
1738163100000|2025-01-29 15:05:00|16.78|16.7|16.79|16.71|16.79|16.71|16.75|16.67|171
1738163400000|2025-01-29 15:10:00|16.84|16.76|16.84|16.76|16.84|16.76|16.79|16.71|67
1738163700000|2025-01-29 15:15:00|16.82|16.74|16.84|16.76|16.84|16.76|16.8|16.72|45
1738164000000|2025-01-29 15:20:00|16.82|16.74|16.79|16.71|16.82|16.74|16.79|16.71|93
1738164300000|2025-01-29 15:25:00|16.8|16.72|16.87|16.79|16.87|16.79|16.8|16.72|251
1738164600000|2025-01-29 15:30:00|||||||||65
1738164900000|2025-01-29 15:35:00|||||||||36
1738165200000|2025-01-29 15:40:00|16.92|16.84|16.91|16.83|16.92|16.84|16.89|16.81|135
1738165500000|2025-01-29 15:45:00|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|26
1738165800000|2025-01-29 15:50:00|16.9|16.82|16.87|16.79|16.9|16.82|16.85|16.77|113
1738166100000|2025-01-29 15:55:00|16.9|16.82|16.92|16.84|16.92|16.84|16.87|16.79|59
1738166400000|2025-01-29 16:00:00|16.95|16.87|16.92|16.84|16.95|16.87|16.92|16.84|73
1738166700000|2025-01-29 16:05:00|16.95|16.87|16.89|16.81|17|16.92|16.87|16.79|716
1738167000000|2025-01-29 16:10:00|16.88|16.8|16.92|16.84|16.92|16.84|16.87|16.79|122
1738167300000|2025-01-29 16:15:00|16.89|16.81|16.89|16.81|16.92|16.84|16.89|16.81|782
1738167600000|2025-01-29 16:20:00|16.9|16.82|16.89|16.81|16.92|16.84|16.89|16.81|100
1738167900000|2025-01-29 16:25:00|16.9|16.82|16.89|16.81|16.92|16.84|16.89|16.81|196
1738168200000|2025-01-29 16:30:00|16.87|16.79|16.84|16.76|16.88|16.8|16.84|16.76|52
1738168500000|2025-01-29 16:35:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|41
1738168800000|2025-01-29 16:40:00|16.89|16.81|16.89|16.81|16.92|16.84|16.89|16.81|71
1738169100000|2025-01-29 16:45:00|16.87|16.79|16.87|16.79|16.89|16.81|16.84|16.76|13
1738169400000|2025-01-29 16:50:00|||||||||1
1738169700000|2025-01-29 16:55:00|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|12
1738170000000|2025-01-29 17:00:00|16.89|16.81|16.87|16.79|16.89|16.81|16.85|16.77|24
1738170300000|2025-01-29 17:05:00|16.85|16.77|16.87|16.79|16.87|16.79|16.84|16.76|3
1738171200000|2025-01-29 17:20:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|10
1738171500000|2025-01-29 17:25:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|6
1738172700000|2025-01-29 17:45:00|16.92|16.84|16.92|16.84|16.92|16.84|16.88|16.8|50
1738173000000|2025-01-29 17:50:00|16.89|16.81|16.92|16.84|16.92|16.84|16.87|16.79|64
1738173300000|2025-01-29 17:55:00|||||||||1
1738173600000|2025-01-29 18:00:00|16.91|16.83|17.12|17.04|17.17|17.09|16.87|16.79|126
1738173900000|2025-01-29 18:05:00|17.1|17.02|16.92|16.84|17.12|17.04|16.92|16.84|24
1738174200000|2025-01-29 18:10:00|16.9|16.82|16.97|16.89|17.02|16.94|16.88|16.8|4
1738174500000|2025-01-29 18:15:00|16.96|16.88|16.96|16.88|16.97|16.89|16.92|16.84|3
1738174800000|2025-01-29 18:20:00|16.97|16.89|16.92|16.84|16.99|16.91|16.92|16.84|6
1738175100000|2025-01-29 18:25:00|16.91|16.83|16.85|16.77|16.92|16.84|16.85|16.77|14
1738175400000|2025-01-29 18:30:00|16.84|16.76|16.87|16.79|16.88|16.8|16.83|16.75|7
1738175700000|2025-01-29 18:35:00|16.86|16.78|16.92|16.84|16.95|16.87|16.84|16.76|43
1738176000000|2025-01-29 18:40:00|16.87|16.79|16.87|16.79|16.92|16.84|16.86|16.78|23
1738176300000|2025-01-29 18:45:00|16.86|16.78|16.82|16.74|16.87|16.79|16.82|16.74|0
1738176600000|2025-01-29 18:50:00|16.84|16.76|16.88|16.8|16.88|16.8|16.83|16.75|4
1738176900000|2025-01-29 18:55:00|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|20
1738177200000|2025-01-29 19:00:00|16.94|16.86|17|16.92|17|16.92|16.87|16.79|94
1738177500000|2025-01-29 19:05:00|16.99|16.91|16.94|16.86|17.01|16.93|16.92|16.84|10
1738177800000|2025-01-29 19:10:00|16.96|16.88|16.97|16.89|17.02|16.94|16.95|16.87|15
1738178100000|2025-01-29 19:15:00|16.96|16.88|16.97|16.89|17.01|16.93|16.96|16.88|22
1738178400000|2025-01-29 19:20:00|16.96|16.88|16.96|16.88|16.99|16.91|16.92|16.84|0
1738178700000|2025-01-29 19:25:00|16.97|16.89|17.02|16.94|17.02|16.94|16.96|16.88|63
1738179000000|2025-01-29 19:30:00|17.04|16.96|16.92|16.84|17.04|16.96|16.87|16.79|91
1738179300000|2025-01-29 19:35:00|16.91|16.83|16.86|16.78|17.01|16.93|16.85|16.77|34
1738179600000|2025-01-29 19:40:00|16.87|16.79|16.77|16.69|16.87|16.79|16.74|16.66|151
1738179900000|2025-01-29 19:45:00|16.76|16.68|16.79|16.71|16.83|16.75|16.74|16.66|24
1738180200000|2025-01-29 19:50:00|16.81|16.73|16.75|16.67|16.82|16.74|16.74|16.66|37
1738180500000|2025-01-29 19:55:00|16.77|16.69|16.77|16.69|16.8|16.72|16.74|16.66|28
1738180800000|2025-01-29 20:00:00|16.75|16.67|16.8|16.72|16.82|16.74|16.75|16.67|7
1738181100000|2025-01-29 20:05:00|16.79|16.71|16.79|16.71|16.84|16.76|16.77|16.69|21
1738181400000|2025-01-29 20:10:00|16.77|16.69|16.79|16.71|16.82|16.74|16.74|16.66|25
1738181700000|2025-01-29 20:15:00|16.77|16.69|16.75|16.67|16.84|16.76|16.74|16.66|10
1738182000000|2025-01-29 20:20:00|16.74|16.66|16.71|16.63|16.76|16.68|16.71|16.63|16
1738182300000|2025-01-29 20:25:00|16.69|16.61|16.71|16.63|16.75|16.67|16.67|16.59|65
1738182600000|2025-01-29 20:30:00|16.72|16.64|16.76|16.68|16.76|16.68|16.71|16.63|7
1738182900000|2025-01-29 20:35:00|16.77|16.69|16.81|16.73|16.81|16.73|16.76|16.68|3
1738183200000|2025-01-29 20:40:00|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|8
1738183500000|2025-01-29 20:45:00|16.82|16.74|16.84|16.76|16.86|16.78|16.82|16.74|2
1738183800000|2025-01-29 20:50:00|16.82|16.74|16.76|16.68|16.82|16.74|16.74|16.66|120
1738184100000|2025-01-29 20:55:00|16.73|16.65|16.73|16.65|16.84|16.67|16.7|16.54|46
1738184400000|2025-01-29 21:00:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1738196100000|2025-01-30 00:15:00|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1738196400000|2025-01-30 00:20:00|16.9|16.6|16.89|16.59|16.9|16.6|16.89|16.59|0
1738197900000|2025-01-30 00:45:00|16.88|16.58|16.88|16.58|16.88|16.58|16.88|16.58|0
1738199700000|2025-01-30 01:15:00|16.86|16.56|16.9|16.6|16.9|16.64|16.86|16.56|3
1738200000000|2025-01-30 01:20:00|16.85||16.85||16.85||16.85||0
1738200600000|2025-01-30 01:30:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1738200900000|2025-01-30 01:35:00|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1738201200000|2025-01-30 01:40:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738202700000|2025-01-30 02:05:00|||||||||9
1738203000000|2025-01-30 02:10:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1738203600000|2025-01-30 02:20:00|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1738205100000|2025-01-30 02:45:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738205400000|2025-01-30 02:50:00|16.7|16.62|16.71|16.63|16.81|16.63|16.69|16.56|1
1738205700000|2025-01-30 02:55:00|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|0
1738206300000|2025-01-30 03:05:00|16.79|16.54|16.69|16.61|16.79|16.61|16.69|16.54|0
1738206600000|2025-01-30 03:10:00|||||||||24
1738206900000|2025-01-30 03:15:00|16.7|16.62|16.69|16.61|16.7|16.62|16.68|16.6|16
1738209300000|2025-01-30 03:55:00|16.78|16.53|16.68|16.6|16.79|16.62|16.68|16.53|0
1738209600000|2025-01-30 04:00:00|16.66|16.58|16.69|16.61|16.71|16.63|16.66|16.58|0
1738209900000|2025-01-30 04:05:00|16.72|16.64|16.69|16.61|16.72|16.64|16.68|16.6|0
1738210200000|2025-01-30 04:10:00|16.79|16.54|16.68|16.6|16.79|16.61|16.68|16.54|0
1738211100000|2025-01-30 04:25:00|16.72|16.64|16.69|16.61|16.79|16.64|16.68|16.54|0
1738211400000|2025-01-30 04:30:00|16.79|16.54|16.69|16.61|16.79|16.61|16.68|16.54|0
1738213500000|2025-01-30 05:05:00|16.79|16.54|16.69|16.61|16.79|16.61|16.69|16.54|0
1738213800000|2025-01-30 05:10:00|16.79|16.54|16.69|16.61|16.79|16.61|16.69|16.54|0
1738214100000|2025-01-30 05:15:00|16.79|16.54|16.69|16.61|16.79|16.61|16.69|16.54|0
1738220400000|2025-01-30 07:00:00|16.71|16.63|16.66|16.58|16.71|16.63|16.66|16.58|10
1738221000000|2025-01-30 07:10:00|||||||||2
1738221600000|2025-01-30 07:20:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|12
1738221900000|2025-01-30 07:25:00|16.57|16.49|16.6|16.52|16.62|16.54|16.56|16.48|65
1738222200000|2025-01-30 07:30:00|16.58|16.5|16.55|16.47|16.58|16.5|16.55|16.47|39
1738222500000|2025-01-30 07:35:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1738222800000|2025-01-30 07:40:00|||||||||7
1738223100000|2025-01-30 07:45:00|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1738223400000|2025-01-30 07:50:00|||||||||3
1738224000000|2025-01-30 08:00:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|36
1738224300000|2025-01-30 08:05:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|28
1738224600000|2025-01-30 08:10:00|||||||||2
1738224900000|2025-01-30 08:15:00|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|24
1738225200000|2025-01-30 08:20:00|||||||||7
1738225500000|2025-01-30 08:25:00|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|185
1738225800000|2025-01-30 08:30:00|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|69
1738226100000|2025-01-30 08:35:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|6
1738226400000|2025-01-30 08:40:00|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|57
1738226700000|2025-01-30 08:45:00|||||||||2
1738227000000|2025-01-30 08:50:00|16.43|16.35|16.43|16.35|16.47|16.39|16.43|16.35|56
1738227300000|2025-01-30 08:55:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|30
1738227600000|2025-01-30 09:00:00|16.48|16.4|16.55|16.47|16.55|16.47|16.48|16.4|152
1738227900000|2025-01-30 09:05:00|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|185
1738228200000|2025-01-30 09:10:00|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|44
1738228500000|2025-01-30 09:15:00|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|80
1738228800000|2025-01-30 09:20:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|31
1738229100000|2025-01-30 09:25:00|||||||||2
1738229400000|2025-01-30 09:30:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|23
1738229700000|2025-01-30 09:35:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|42
1738230000000|2025-01-30 09:40:00|||||||||3
1738230300000|2025-01-30 09:45:00|||||||||1
1738230600000|2025-01-30 09:50:00|16.64|16.56|16.64|16.56|16.65|16.57|16.63|16.55|1
1738230900000|2025-01-30 09:55:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|4
1738231200000|2025-01-30 10:00:00|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|171
1738231500000|2025-01-30 10:05:00|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|81
1738231800000|2025-01-30 10:10:00|||||||||4
1738232100000|2025-01-30 10:15:00|||||||||2
1738232400000|2025-01-30 10:20:00|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|177
1738232700000|2025-01-30 10:25:00|||||||||2
1738233000000|2025-01-30 10:30:00|||||||||4
1738233300000|2025-01-30 10:35:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|46
1738233600000|2025-01-30 10:40:00|||||||||101
1738233900000|2025-01-30 10:45:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|700
1738234200000|2025-01-30 10:50:00|||||||||8
1738234500000|2025-01-30 10:55:00|||||||||15
1738234800000|2025-01-30 11:00:00|||||||||28
1738235100000|2025-01-30 11:05:00|||||||||24
1738235400000|2025-01-30 11:10:00|16.54|16.46|16.53|16.45|16.57|16.49|16.53|16.45|6
1738235700000|2025-01-30 11:15:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|16
1738236000000|2025-01-30 11:20:00|||||||||1
1738236300000|2025-01-30 11:25:00|||||||||3
1738236900000|2025-01-30 11:35:00|||||||||1
1738237200000|2025-01-30 11:40:00|||||||||3
1738237500000|2025-01-30 11:45:00|||||||||1
1738238400000|2025-01-30 12:00:00|16.62|16.54|16.62|16.54|16.62|16.54|16.59|16.51|153
1738238700000|2025-01-30 12:05:00|||||||||1
1738239000000|2025-01-30 12:10:00|16.64|16.56|16.62|16.54|16.67|16.59|16.62|16.54|146
1738239300000|2025-01-30 12:15:00|||||||||1
1738239600000|2025-01-30 12:20:00|||||||||1
1738239900000|2025-01-30 12:25:00|||||||||39
1738240200000|2025-01-30 12:30:00|||||||||44
1738240500000|2025-01-30 12:35:00|||||||||36
1738240800000|2025-01-30 12:40:00|||||||||3
1738241400000|2025-01-30 12:50:00|||||||||1
1738242000000|2025-01-30 13:00:00|||||||||1
1738242300000|2025-01-30 13:05:00|||||||||27
1738242600000|2025-01-30 13:10:00|||||||||11
1738242900000|2025-01-30 13:15:00|16.6|16.52|16.62|16.54|16.62|16.54|16.57|16.49|19
1738243500000|2025-01-30 13:25:00|||||||||5
1738243800000|2025-01-30 13:30:00|16.64|16.56|16.62|16.54|16.64|16.56|16.61|16.53|22
1738244100000|2025-01-30 13:35:00|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|4
1738244400000|2025-01-30 13:40:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|20
1738244700000|2025-01-30 13:45:00|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|7
1738245300000|2025-01-30 13:55:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|14
1738245600000|2025-01-30 14:00:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|63
1738246200000|2025-01-30 14:10:00|16.59|16.51|16.57|16.49|16.62|16.54|16.57|16.49|155
1738246500000|2025-01-30 14:15:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|8
1738246800000|2025-01-30 14:20:00|||||||||61
1738247100000|2025-01-30 14:25:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|73
1738247400000|2025-01-30 14:30:00|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|27
1738247700000|2025-01-30 14:35:00|16.62|16.54|16.57|16.49|16.62|16.54|16.54|16.46|143
1738248000000|2025-01-30 14:40:00|16.59|16.51|16.54|16.46|16.59|16.51|16.54|16.46|25
1738248600000|2025-01-30 14:50:00|||||||||9
1738248900000|2025-01-30 14:55:00|16.57|16.49|16.59|16.51|16.59|16.51|16.54|16.46|203
1738249200000|2025-01-30 15:00:00|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|336
1738249500000|2025-01-30 15:05:00|16.64|16.56|16.64|16.56|16.67|16.59|16.62|16.54|238
1738249800000|2025-01-30 15:10:00|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|1
1738250100000|2025-01-30 15:15:00|16.63|16.55|16.64|16.56|16.67|16.59|16.62|16.54|58
1738250400000|2025-01-30 15:20:00|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|82
1738250700000|2025-01-30 15:25:00|16.67|16.59|16.72|16.64|16.72|16.64|16.64|16.56|252
1738251000000|2025-01-30 15:30:00|16.73|16.65|16.64|16.56|16.74|16.66|16.64|16.56|270
1738251300000|2025-01-30 15:35:00|||||||||27
1738251600000|2025-01-30 15:40:00|16.61|16.53|16.61|16.53|16.64|16.56|16.61|16.53|404
1738251900000|2025-01-30 15:45:00|16.6|16.52|16.59|16.51|16.61|16.53|16.59|16.51|2
1738252200000|2025-01-30 15:50:00|16.62|16.54|16.64|16.56|16.66|16.58|16.62|16.54|514
1738252500000|2025-01-30 15:55:00|16.62|16.54|16.61|16.53|16.64|16.56|16.56|16.48|955
1738252800000|2025-01-30 16:00:00|16.59|16.51|16.56|16.48|16.61|16.53|16.56|16.48|887
1738253100000|2025-01-30 16:05:00|||||||||132
1738253400000|2025-01-30 16:10:00|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|276
1738253700000|2025-01-30 16:15:00|16.62|16.54|16.69|16.61|16.69|16.61|16.61|16.53|460
1738254000000|2025-01-30 16:20:00|16.67|16.59|16.61|16.53|16.67|16.59|16.61|16.53|184
1738254300000|2025-01-30 16:25:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|345
1738254600000|2025-01-30 16:30:00|16.52|16.44|16.58|16.5|16.58|16.5|16.52|16.44|128
1738254900000|2025-01-30 16:35:00|16.57|16.49|16.53|16.45|16.58|16.5|16.53|16.45|66
1738255200000|2025-01-30 16:40:00|||||||||5
1738255500000|2025-01-30 16:45:00|||||||||5
1738255800000|2025-01-30 16:50:00|16.51|16.43|16.51|16.43|16.51|16.43|16.48|16.4|43
1738256100000|2025-01-30 16:55:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|38
1738256400000|2025-01-30 17:00:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|6
1738256700000|2025-01-30 17:05:00|16.58|16.5|16.57|16.49|16.58|16.5|16.56|16.48|0
1738257000000|2025-01-30 17:10:00|16.58|16.5|16.61|16.53|16.61|16.53|16.58|16.5|7
1738257300000|2025-01-30 17:15:00|16.58|16.5|16.58|16.5|16.61|16.53|16.58|16.5|13
1738257600000|2025-01-30 17:20:00|16.54|16.46|16.58|16.5|16.58|16.5|16.53|16.45|13
1738257900000|2025-01-30 17:25:00|16.59|16.51|16.58|16.5|16.61|16.53|16.58|16.5|31
1738258200000|2025-01-30 17:30:00|16.59|16.51|16.61|16.53|16.61|16.53|16.58|16.5|12
1738258500000|2025-01-30 17:35:00|16.59|16.51|16.58|16.5|16.61|16.53|16.58|16.5|0
1738258800000|2025-01-30 17:40:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|1
1738259700000|2025-01-30 17:55:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|5
1738260000000|2025-01-30 18:00:00|16.57|16.49|16.56|16.48|16.57|16.49|16.53|16.45|29
1738260300000|2025-01-30 18:05:00|16.57|16.49|16.56|16.48|16.61|16.53|16.53|16.45|69
1738260600000|2025-01-30 18:10:00|16.57|16.49|16.58|16.5|16.61|16.53|16.57|16.49|42
1738261200000|2025-01-30 18:20:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|7
1738261500000|2025-01-30 18:25:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|84
1738261800000|2025-01-30 18:30:00|16.58|16.5|16.53|16.45|16.58|16.5|16.53|16.45|20
1738262100000|2025-01-30 18:35:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|12
1738263000000|2025-01-30 18:50:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|36
1738263300000|2025-01-30 18:55:00|16.59|16.51|16.58|16.5|16.61|16.53|16.57|16.49|25
1738264200000|2025-01-30 19:10:00|||||||||3
1738264500000|2025-01-30 19:15:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|19
1738264800000|2025-01-30 19:20:00|||||||||31
1738265100000|2025-01-30 19:25:00|16.57|16.49|16.53|16.45|16.57|16.49|16.53|16.45|16
1738265400000|2025-01-30 19:30:00|16.56|16.48|16.56|16.48|16.57|16.49|16.54|16.46|6
1738265700000|2025-01-30 19:35:00|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|47
1738266000000|2025-01-30 19:40:00|16.57|16.49|16.56|16.48|16.58|16.5|16.56|16.48|0
1738266300000|2025-01-30 19:45:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|4
1738266900000|2025-01-30 19:55:00|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|14
1738267200000|2025-01-30 20:00:00|||||||||9
1738267500000|2025-01-30 20:05:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|7
1738267800000|2025-01-30 20:10:00|||||||||4
1738268100000|2025-01-30 20:15:00|||||||||40
1738268400000|2025-01-30 20:20:00|||||||||16
1738268700000|2025-01-30 20:25:00|||||||||9
1738269000000|2025-01-30 20:30:00|||||||||40
1738269300000|2025-01-30 20:35:00|16.58|16.5|16.67|16.59|16.68|16.6|16.55|16.47|142
1738269600000|2025-01-30 20:40:00|16.68|16.6|16.81|16.73|16.83|16.75|16.68|16.6|295
1738269900000|2025-01-30 20:45:00|16.83|16.75|16.63|16.55|16.83|16.75|16.63|16.55|174
1738270200000|2025-01-30 20:50:00|16.65|16.57|16.67|16.59|16.73|16.65|16.58|16.5|238
1738270500000|2025-01-30 20:55:00|16.66|16.58|16.71|16.63|16.76|16.68|16.62|16.54|57
1738282500000|2025-01-31 00:15:00|16.76|16.46|16.76|16.46|16.78|16.48|16.76|16.46|0
1738282800000|2025-01-31 00:20:00|16.78|16.48|16.79|16.54|16.79|16.54|16.78|16.48|0
1738284300000|2025-01-31 00:45:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1738286400000|2025-01-31 01:20:00|16.79|16.54|16.8|16.55|16.8|16.55|16.79|16.54|0
1738286700000|2025-01-31 01:25:00|16.79|16.54|16.74|16.66|16.8|16.69|16.74|16.54|0
1738287000000|2025-01-31 01:30:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738287600000|2025-01-31 01:40:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1738296000000|2025-01-31 04:00:00|16.79|16.54|16.74|16.66|16.8|16.66|16.74|16.54|0
1738299900000|2025-01-31 05:05:00|16.81|16.56|16.74|16.66|16.81|16.66|16.74|16.56|0
1738300200000|2025-01-31 05:10:00|16.81|16.56|16.74|16.66|16.81|16.66|16.74|16.56|0
1738300800000|2025-01-31 05:20:00|16.82|16.57|16.75|16.67|16.82|16.67|16.74|16.56|0
1738301400000|2025-01-31 05:30:00|16.82|16.57|16.7|16.62|16.82|16.67|16.7|16.57|0
1738301700000|2025-01-31 05:35:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1738302000000|2025-01-31 05:40:00|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|0
1738302300000|2025-01-31 05:45:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1738302600000|2025-01-31 05:50:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1738304700000|2025-01-31 06:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738305900000|2025-01-31 06:45:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1738306500000|2025-01-31 06:55:00|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|2
1738306800000|2025-01-31 07:00:00|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|6
1738307100000|2025-01-31 07:05:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|32
1738308000000|2025-01-31 07:20:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|3
1738309500000|2025-01-31 07:45:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1738309800000|2025-01-31 07:50:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1738310100000|2025-01-31 07:55:00|||||||||2
1738310400000|2025-01-31 08:00:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|1
1738310700000|2025-01-31 08:05:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1738311000000|2025-01-31 08:10:00|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|190
1738311300000|2025-01-31 08:15:00|16.66|16.58|16.66|16.58|16.66|16.58|16.62|16.54|181
1738311600000|2025-01-31 08:20:00|16.64|16.56|16.66|16.58|16.66|16.58|16.62|16.54|45
1738311900000|2025-01-31 08:25:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|16
1738312200000|2025-01-31 08:30:00|16.61|16.53|16.61|16.53|16.61|16.53|16.59|16.51|11
1738312500000|2025-01-31 08:35:00|||||||||10
1738312800000|2025-01-31 08:40:00|||||||||1
1738313100000|2025-01-31 08:45:00|||||||||4
1738313400000|2025-01-31 08:50:00|16.66|16.58|16.66|16.58|16.66|16.58|16.63|16.55|27
1738314000000|2025-01-31 09:00:00|16.64|16.56|16.66|16.58|16.66|16.58|16.61|16.53|227
1738314300000|2025-01-31 09:05:00|16.64|16.56|16.63|16.55|16.66|16.58|16.62|16.54|64
1738314600000|2025-01-31 09:10:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|43
1738315200000|2025-01-31 09:20:00|||||||||4
1738315500000|2025-01-31 09:25:00|||||||||4
1738315800000|2025-01-31 09:30:00|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|65
1738316400000|2025-01-31 09:40:00|16.68|16.6|16.68|16.6|16.68|16.6|16.65|16.57|38
1738316700000|2025-01-31 09:45:00|16.66|16.58|16.68|16.6|16.68|16.6|16.64|16.56|38
1738317000000|2025-01-31 09:50:00|||||||||14
1738317300000|2025-01-31 09:55:00|||||||||23
1738318200000|2025-01-31 10:10:00|16.72|16.64|16.73|16.65|16.73|16.65|16.68|16.6|122
1738318500000|2025-01-31 10:15:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|51
1738318800000|2025-01-31 10:20:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1738319100000|2025-01-31 10:25:00|||||||||10
1738319700000|2025-01-31 10:35:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|45
1738320000000|2025-01-31 10:40:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|84
1738320300000|2025-01-31 10:45:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|50
1738320600000|2025-01-31 10:50:00|||||||||25
1738320900000|2025-01-31 10:55:00|||||||||19
1738321200000|2025-01-31 11:00:00|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|2
1738321500000|2025-01-31 11:05:00|||||||||7
1738321800000|2025-01-31 11:10:00|||||||||3
1738322100000|2025-01-31 11:15:00|||||||||7
1738322400000|2025-01-31 11:20:00|||||||||19
1738322700000|2025-01-31 11:25:00|16.65|16.57|16.66|16.58|16.67|16.59|16.65|16.57|68
1738323000000|2025-01-31 11:30:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|4
1738323300000|2025-01-31 11:35:00|||||||||8
1738323600000|2025-01-31 11:40:00|||||||||29
1738323900000|2025-01-31 11:45:00|||||||||5
1738324200000|2025-01-31 11:50:00|||||||||8
1738324500000|2025-01-31 11:55:00|||||||||4
1738324800000|2025-01-31 12:00:00|||||||||3
1738325100000|2025-01-31 12:05:00|||||||||55
1738325400000|2025-01-31 12:10:00|||||||||2
1738325700000|2025-01-31 12:15:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|57
1738326000000|2025-01-31 12:20:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1738326300000|2025-01-31 12:25:00|||||||||6
1738326600000|2025-01-31 12:30:00|||||||||2
1738326900000|2025-01-31 12:35:00|||||||||5
1738327200000|2025-01-31 12:40:00|||||||||24
1738327500000|2025-01-31 12:45:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|27
1738328100000|2025-01-31 12:55:00|||||||||124
1738328400000|2025-01-31 13:00:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|4
1738328700000|2025-01-31 13:05:00|16.69|16.61|16.73|16.65|16.73|16.65|16.68|16.6|85
1738329000000|2025-01-31 13:10:00|||||||||2
1738329300000|2025-01-31 13:15:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|166
1738329600000|2025-01-31 13:20:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|69
1738329900000|2025-01-31 13:25:00|16.73|16.65|16.75|16.67|16.76|16.68|16.73|16.65|30
1738330200000|2025-01-31 13:30:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|29
1738330500000|2025-01-31 13:35:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|2
1738330800000|2025-01-31 13:40:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|51
1738331100000|2025-01-31 13:45:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|35
1738331400000|2025-01-31 13:50:00|16.75|16.67|16.78|16.7|16.78|16.7|16.74|16.66|75
1738331700000|2025-01-31 13:55:00|16.76|16.68|16.78|16.7|16.78|16.7|16.75|16.67|91
1738332000000|2025-01-31 14:00:00|||||||||46
1738332300000|2025-01-31 14:05:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1738332900000|2025-01-31 14:15:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|277
1738333500000|2025-01-31 14:25:00|16.8|16.72|16.78|16.7|16.83|16.75|16.78|16.7|54
1738333800000|2025-01-31 14:30:00|16.79|16.71|16.83|16.75|16.83|16.75|16.78|16.7|49
1738334100000|2025-01-31 14:35:00|16.86|16.78|16.84|16.76|16.88|16.8|16.84|16.76|49
1738334400000|2025-01-31 14:40:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|46
1738334700000|2025-01-31 14:45:00|16.81|16.73|16.83|16.75|16.83|16.75|16.78|16.7|112
1738335000000|2025-01-31 14:50:00|16.85|16.77|16.86|16.78|16.86|16.78|16.83|16.75|214
1738335300000|2025-01-31 14:55:00|16.85|16.77|16.86|16.78|16.88|16.8|16.83|16.75|99
1738335600000|2025-01-31 15:00:00|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|199
1738335900000|2025-01-31 15:05:00|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|238
1738336200000|2025-01-31 15:10:00|||||||||96
1738336500000|2025-01-31 15:15:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|131
1738336800000|2025-01-31 15:20:00|16.83|16.75|16.83|16.75|16.86|16.78|16.83|16.75|148
1738337100000|2025-01-31 15:25:00|16.86|16.78|16.86|16.78|16.86|16.78|16.83|16.75|459
1738337400000|2025-01-31 15:30:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|79
1738337700000|2025-01-31 15:35:00|16.88|16.8|16.88|16.8|16.89|16.81|16.86|16.78|125
1738338000000|2025-01-31 15:40:00|16.9|16.82|16.86|16.78|16.91|16.83|16.86|16.78|193
1738338300000|2025-01-31 15:45:00|||||||||8
1738338600000|2025-01-31 15:50:00|||||||||23
1738338900000|2025-01-31 15:55:00|16.83|16.75|16.83|16.75|16.86|16.78|16.83|16.75|353
1738339200000|2025-01-31 16:00:00|16.8|16.72|16.78|16.7|16.83|16.75|16.78|16.7|758
1738339500000|2025-01-31 16:05:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|341
1738339800000|2025-01-31 16:10:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|200
1738340100000|2025-01-31 16:15:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|746
1738340400000|2025-01-31 16:20:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|84
1738340700000|2025-01-31 16:25:00|16.78|16.7|16.78|16.7|16.78|16.7|16.75|16.67|97
1738341000000|2025-01-31 16:30:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|130
1738341600000|2025-01-31 16:40:00|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|106
1738341900000|2025-01-31 16:45:00|||||||||41
1738342200000|2025-01-31 16:50:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|27
1738342500000|2025-01-31 16:55:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|6
1738342800000|2025-01-31 17:00:00|||||||||38
1738343100000|2025-01-31 17:05:00|16.8|16.72|16.78|16.7|16.81|16.73|16.76|16.68|18
1738343400000|2025-01-31 17:10:00|16.77|16.69|16.72|16.64|16.78|16.7|16.7|16.62|90
1738343700000|2025-01-31 17:15:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1738344000000|2025-01-31 17:20:00|16.73|16.65|16.68|16.6|16.73|16.65|16.67|16.59|136
1738344300000|2025-01-31 17:25:00|16.67|16.59|16.65|16.57|16.68|16.6|16.65|16.57|286
1738345200000|2025-01-31 17:40:00|||||||||6
1738345500000|2025-01-31 17:45:00|||||||||24
1738345800000|2025-01-31 17:50:00|||||||||2
1738346100000|2025-01-31 17:55:00|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|15
1738346400000|2025-01-31 18:00:00|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|61
1738346700000|2025-01-31 18:05:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1738347000000|2025-01-31 18:10:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|34
1738347300000|2025-01-31 18:15:00|16.64|16.56|16.8|16.72|16.8|16.72|16.64|16.56|76
1738347600000|2025-01-31 18:20:00|16.82|16.74|16.79|16.71|16.85|16.77|16.7|16.62|155
1738347900000|2025-01-31 18:25:00|16.8|16.72|16.87|16.79|16.88|16.8|16.79|16.71|53
1738348200000|2025-01-31 18:30:00|16.88|16.8|16.98|16.9|16.98|16.9|16.87|16.79|50
1738348500000|2025-01-31 18:35:00|17.02|16.94|16.93|16.85|17.03|16.95|16.9|16.82|65
1738348800000|2025-01-31 18:40:00|16.92|16.84|16.92|16.84|16.97|16.89|16.87|16.79|8
1738349100000|2025-01-31 18:45:00|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|2
1738349400000|2025-01-31 18:50:00|16.92|16.84|16.94|16.86|17.04|16.96|16.92|16.84|3
1738349700000|2025-01-31 18:55:00|16.92|16.84|16.94|16.86|16.99|16.91|16.92|16.84|6
1738350000000|2025-01-31 19:00:00|16.99|16.91|17|16.92|17.04|16.96|16.92|16.84|20
1738350300000|2025-01-31 19:05:00|17.02|16.94|17.13|17.05|17.18|17.1|17|16.92|198
1738350600000|2025-01-31 19:10:00|17.12|17.04|17|16.92|17.14|17.06|16.99|16.91|27
1738350900000|2025-01-31 19:15:00|17.02|16.94|17.09|17.01|17.14|17.06|16.99|16.91|10
1738351200000|2025-01-31 19:20:00|17.1|17.02|17.13|17.05|17.19|17.11|17.09|17.01|93
1738351500000|2025-01-31 19:25:00|17.12|17.04|17.09|17.01|17.14|17.06|17.09|17.01|53
1738351800000|2025-01-31 19:30:00|17.07|16.99|16.99|16.91|17.09|17.01|16.99|16.91|0
1738352100000|2025-01-31 19:35:00|17|16.92|17.09|17.01|17.09|17.01|17|16.92|5
1738352400000|2025-01-31 19:40:00|17.12|17.04|17.17|17.09|17.22|17.14|17.08|17|122
1738352700000|2025-01-31 19:45:00|17.18|17.1|17.14|17.06|17.22|17.14|17.14|17.06|19
1738353000000|2025-01-31 19:50:00|17.13|17.05|17.12|17.04|17.17|17.09|17.1|17.02|24
1738353300000|2025-01-31 19:55:00|17.14|17.06|17.13|17.05|17.14|17.06|17.12|17.04|70
1738353600000|2025-01-31 20:00:00|17.17|17.09|17.29|17.21|17.29|17.21|17.17|17.09|163
1738353900000|2025-01-31 20:05:00|17.28|17.2|17.37|17.29|17.37|17.29|17.24|17.16|432
1738354200000|2025-01-31 20:10:00|17.35|17.27|17.37|17.29|17.37|17.29|17.33|17.25|176
1738354500000|2025-01-31 20:15:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|103
1738354800000|2025-01-31 20:20:00|17.38|17.3|17.37|17.29|17.38|17.3|17.34|17.26|197
1738355100000|2025-01-31 20:25:00|17.36|17.28|17.37|17.29|17.42|17.34|17.32|17.24|204
1738355400000|2025-01-31 20:30:00|17.35|17.27|17.37|17.29|17.42|17.34|17.35|17.27|68
1738355700000|2025-01-31 20:35:00|17.38|17.3|17.42|17.34|17.42|17.34|17.37|17.29|72
1738356000000|2025-01-31 20:40:00|17.4|17.32|17.37|17.29|17.42|17.34|17.35|17.27|5
1738356300000|2025-01-31 20:45:00|17.38|17.3|17.25|17.17|17.39|17.31|17.24|17.16|235
1738356600000|2025-01-31 20:50:00|17.24|17.16|17.31|17.23|17.34|17.26|17.16|17.08|112
1738356900000|2025-01-31 20:55:00|17.3|17.22|17.23|17.15|17.31|17.23|17.23|17.15|37
1738357200000|2025-01-31 21:00:00|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1738542000000|2025-02-03 00:20:00|19.5|19.2|19.41|19.11|19.57|19.47|19.24|19.02|205
1738542300000|2025-02-03 00:25:00|19.44|19.19|19.42|19.17|19.47|19.35|19.26|19.04|71
1738542600000|2025-02-03 00:30:00|19.43|19.13|19|18.92|19.43|19.21|18.93|18.78|15
1738542900000|2025-02-03 00:35:00|19.06|18.81|19.1|18.8|19.11|18.92|18.83|18.65|10
1738543200000|2025-02-03 00:40:00|19.11|18.86|19.05|18.8|19.11|18.86|19.03|18.78|0
1738543500000|2025-02-03 00:45:00|19.06|18.81|19.01|18.93|19.14|19.01|18.99|18.8|5
1738543800000|2025-02-03 00:50:00|19.04|18.96|19.14|18.89|19.18|19.05|19.04|18.86|11
1738544100000|2025-02-03 00:55:00|19.16|18.91|19.13|18.88|19.21|19.05|19.13|18.88|0
1738544400000|2025-02-03 01:00:00|19.15|18.9|18.96|18.88|19.15|18.94|18.95|18.81|1
1738544700000|2025-02-03 01:05:00|18.95|18.87|19.08|18.83|19.13|19.02|18.95|18.78|3
1738545000000|2025-02-03 01:10:00|19.07|18.82|18.79|18.71|19.1|18.94|18.74|18.58|77
1738545300000|2025-02-03 01:15:00|18.77|18.69|18.98|18.73|19.02|18.79|18.77|18.65|1
1738545600000|2025-02-03 01:20:00|18.97|18.72|18.86|18.56|18.98|18.73|18.82|18.56|2
1738545900000|2025-02-03 01:25:00|18.81|18.57|18.76|18.51|18.86|18.62|18.67|18.5|14
1738546200000|2025-02-03 01:30:00|18.75|18.5|18.64|18.56|18.76|18.58|18.6|18.47|4
1738546500000|2025-02-03 01:35:00|18.62|18.54|18.66|18.41|18.66|18.56|18.62|18.41|0
1738546800000|2025-02-03 01:40:00|18.68|18.43|18.76|18.51|18.76|18.56|18.64|18.43|0
1738547100000|2025-02-03 01:45:00|18.75|18.5|18.69|18.61|18.76|18.61|18.65|18.46|0
1738547400000|2025-02-03 01:50:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1738547700000|2025-02-03 01:55:00|18.72|18.64|18.88|18.63|18.88|18.72|18.72|18.61|5
1738548000000|2025-02-03 02:00:00|18.87|18.62|18.88|18.63|18.93|18.74|18.79|18.62|0
1738548300000|2025-02-03 02:05:00|18.9|18.65|18.81|18.73|18.92|18.74|18.79|18.63|0
1738548600000|2025-02-03 02:10:00|18.91|18.66|19.01|18.71|19.06|18.77|18.81|18.66|0
1738548900000|2025-02-03 02:15:00|19.02|18.72|19.02|18.72|19.02|18.76|19.01|18.72|0
1738549200000|2025-02-03 02:20:00|19.01|18.76|19|18.75|19.02|18.77|19|18.71|0
1738549500000|2025-02-03 02:25:00|19.01|18.7|19.01|18.76|19.02|18.76|19|18.7|0
1738549800000|2025-02-03 02:30:00|19.03|18.78|19.06|18.81|19.06|18.81|19.02|18.77|1
1738550100000|2025-02-03 02:35:00|19.07|18.82|19.14|19.06|19.2|19.06|19|18.81|0
1738550400000|2025-02-03 02:40:00|19.12|19.04|19.31|19.06|19.36|19.11|19.12|19.04|1
1738550700000|2025-02-03 02:45:00|19.3|19.05|19.34|19.09|19.35|19.09|19.3|19.04|0
1738551000000|2025-02-03 02:50:00|19.35|19.05|19.21|19.13|19.36|19.13|19.21|19.05|0
1738551300000|2025-02-03 02:55:00|19.2|19.12|19.06|18.81|19.2|19.12|19.05|18.77|5
1738551600000|2025-02-03 03:00:00|19.05|18.8|19.12|18.87|19.12|18.94|19.01|18.8|0
1738551900000|2025-02-03 03:05:00|19.14|18.89|19|18.92|19.16|18.98|18.96|18.81|1
1738552200000|2025-02-03 03:10:00|18.99|18.91|18.95|18.87|18.99|18.91|18.93|18.74|2
1738552500000|2025-02-03 03:15:00|18.9|18.7|19.01|18.76|19.01|18.87|18.86|18.7|0
1738552800000|2025-02-03 03:20:00|18.91|18.83|18.97|18.72|19.01|18.87|18.83|18.72|0
1738553100000|2025-02-03 03:25:00|19|18.75|19.02|18.77|19.02|18.85|18.91|18.74|0
1738553400000|2025-02-03 03:30:00|19.01|18.76|18.95|18.7|19.02|18.85|18.79|18.61|2
1738553700000|2025-02-03 03:35:00|18.88|18.8|18.84|18.76|18.96|18.82|18.78|18.66|4
1738554000000|2025-02-03 03:40:00|18.83|18.75|19.01|18.76|19.02|18.77|18.83|18.7|0
1738554300000|2025-02-03 03:45:00|19|18.75|18.94|18.69|19.02|18.77|18.92|18.67|0
1738554600000|2025-02-03 03:50:00|18.92|18.67|18.95|18.7|18.96|18.7|18.92|18.66|0
1738554900000|2025-02-03 03:55:00|18.96|18.66|18.94|18.69|18.96|18.69|18.87|18.62|0
1738555200000|2025-02-03 04:00:00|18.92|18.67|18.9|18.65|18.92|18.67|18.89|18.64|0
1738555500000|2025-02-03 04:05:00|18.92|18.67|18.95|18.7|18.97|18.72|18.92|18.67|0
1738555800000|2025-02-03 04:10:00|18.99|18.74|18.99|18.69|19.01|18.76|18.94|18.69|0
1738556100000|2025-02-03 04:15:00|18.94||18.99||18.99||18.94||0
1738556400000|2025-02-03 04:20:00|19|18.7|18.97|18.72|19.01|18.76|18.96|18.7|0
1738556700000|2025-02-03 04:25:00|18.99|18.74|19|18.7|19|18.75|18.96|18.7|0
1738557000000|2025-02-03 04:30:00|19.01|18.71|19.11|18.86|19.11|18.86|19.01|18.71|0
1738557300000|2025-02-03 04:35:00|19.09|18.84|19.05|18.97|19.11|18.97|19.04|18.8|0
1738557600000|2025-02-03 04:40:00|19.11|18.86|19.05|18.8|19.11|18.96|18.95|18.8|0
1738557900000|2025-02-03 04:45:00|19.06|18.81|19|18.92|19.06|18.92|18.95|18.75|0
1738558200000|2025-02-03 04:50:00|18.99|18.91|18.97|18.72|19|18.92|18.89|18.7|2
1738558500000|2025-02-03 04:55:00|18.88|18.8|18.88|18.8|18.97|18.8|18.88|18.68|0
1738558800000|2025-02-03 05:00:00|18.95|18.7|18.91|18.83|18.99|18.85|18.88|18.7|0
1738559100000|2025-02-03 05:05:00|18.99|18.74|18.91|18.83|18.99|18.83|18.88|18.71|0
1738559400000|2025-02-03 05:10:00|18.93|18.85|18.81|18.73|19.02|18.85|18.8|18.66|1
1738559700000|2025-02-03 05:15:00|18.91|18.66|18.8|18.72|18.91|18.77|18.8|18.65|0
1738560000000|2025-02-03 05:20:00|18.83|18.75|18.9|18.82|18.9|18.82|18.8|18.72|6
1738560300000|2025-02-03 05:25:00|18.88|18.8|18.9|18.82|18.97|18.82|18.85|18.72|0
1738560600000|2025-02-03 05:30:00|18.97|18.72|18.85|18.77|18.97|18.82|18.85|18.72|2
1738560900000|2025-02-03 05:35:00|18.86|18.78|18.85|18.77|18.96|18.82|18.85|18.71|0
1738561200000|2025-02-03 05:40:00|18.84|18.76|18.96|18.71|18.99|18.84|18.77|18.63|2
1738561500000|2025-02-03 05:45:00|18.94|18.69|18.8|18.72|18.98|18.79|18.77|18.63|1
1738561800000|2025-02-03 05:50:00|18.84|18.59|18.85|18.6|18.86|18.72|18.77|18.59|47
1738562400000|2025-02-03 06:00:00|18.75|18.67|18.63|18.55|18.83|18.67|18.57|18.48|2
1738562700000|2025-02-03 06:05:00|18.74|18.49|18.68|18.6|18.75|18.6|18.57|18.49|10
1738563000000|2025-02-03 06:10:00|18.75|18.5|19|18.75|19|18.76|18.63|18.49|31
1738563300000|2025-02-03 06:15:00|18.98|18.73|18.83|18.58|18.98|18.77|18.73|18.55|18
1738563600000|2025-02-03 06:20:00|18.75|18.67|18.79|18.71|18.9|18.71|18.72|18.56|0
1738563900000|2025-02-03 06:25:00|18.78|18.7|18.78|18.7|18.89|18.75|18.76|18.63|4
1738564200000|2025-02-03 06:30:00|18.79|18.71|18.78|18.7|18.89|18.71|18.76|18.59|2
1738564500000|2025-02-03 06:35:00|18.76|18.68|18.78|18.7|18.84|18.7|18.74|18.59|0
1738564800000|2025-02-03 06:40:00|18.85|18.6|18.73|18.65|18.85|18.7|18.73|18.59|0
1738565100000|2025-02-03 06:45:00|18.72|18.64|18.71|18.46|18.78|18.65|18.67|18.46|14
1738565400000|2025-02-03 06:50:00|18.68|18.43|18.64|18.56|18.7|18.57|18.58|18.43|12
1738565700000|2025-02-03 06:55:00|18.67|18.59|18.64|18.56|18.68|18.6|18.63|18.55|3
1738566000000|2025-02-03 07:00:00|18.59|18.51|18.47|18.39|18.59|18.51|18.44|18.36|100
1738566300000|2025-02-03 07:05:00|18.45|18.37|18.38|18.3|18.45|18.37|18.35|18.27|13
1738566600000|2025-02-03 07:10:00|18.39|18.31|18.49|18.41|18.51|18.43|18.39|18.31|66
1738566900000|2025-02-03 07:15:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|37
1738567200000|2025-02-03 07:20:00|18.49|18.41|18.51|18.43|18.51|18.43|18.42|18.34|60
1738567500000|2025-02-03 07:25:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|31
1738567800000|2025-02-03 07:30:00|18.43|18.35|18.51|18.43|18.58|18.5|18.43|18.35|115
1738568100000|2025-02-03 07:35:00|18.52|18.44|18.52|18.44|18.56|18.48|18.52|18.44|59
1738568400000|2025-02-03 07:40:00|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|57
1738568700000|2025-02-03 07:45:00|18.53|18.45|18.39|18.31|18.54|18.46|18.36|18.28|184
1738569000000|2025-02-03 07:50:00|18.37|18.29|18.36|18.28|18.39|18.31|18.31|18.23|90
1738569300000|2025-02-03 07:55:00|18.37|18.29|18.49|18.41|18.52|18.44|18.37|18.29|11
1738569600000|2025-02-03 08:00:00|18.48|18.4|18.31|18.23|18.48|18.4|18.27|18.19|195
1738569900000|2025-02-03 08:05:00|18.34|18.26|18.23|18.15|18.36|18.28|18.18|18.1|167
1738570200000|2025-02-03 08:10:00|18.26|18.18|18.26|18.18|18.28|18.2|18.18|18.1|210
1738570500000|2025-02-03 08:15:00|18.24|18.16|18.18|18.1|18.38|18.3|18.17|18.09|394
1738570800000|2025-02-03 08:20:00|18.2|18.12|18.23|18.15|18.23|18.15|18.08|18|116
1738571100000|2025-02-03 08:25:00|18.22|18.14|18.28|18.2|18.38|18.3|18.2|18.12|393
1738571400000|2025-02-03 08:30:00|18.3|18.22|18.23|18.15|18.33|18.25|18.18|18.1|46
1738571700000|2025-02-03 08:35:00|18.18|18.1|18.28|18.2|18.3|18.22|18.13|18.05|484
1738572000000|2025-02-03 08:40:00|18.3|18.22|18.23|18.15|18.33|18.25|18.23|18.15|136
1738572300000|2025-02-03 08:45:00|18.26|18.18|18.23|18.15|18.31|18.23|18.23|18.15|68
1738572600000|2025-02-03 08:50:00|18.22|18.14|18.23|18.15|18.23|18.15|18.2|18.12|32
1738572900000|2025-02-03 08:55:00|18.18|18.1|18.11|18.03|18.18|18.1|18.11|18.03|193
1738573200000|2025-02-03 09:00:00|18.12|18.04|18.21|18.13|18.21|18.13|18.12|18.04|38
1738573500000|2025-02-03 09:05:00|18.22|18.14|18.28|18.2|18.3|18.22|18.22|18.14|124
1738573800000|2025-02-03 09:10:00|18.27|18.19|18.24|18.16|18.33|18.25|18.22|18.14|82
1738574100000|2025-02-03 09:15:00|18.22|18.14|18.36|18.28|18.36|18.28|18.22|18.14|36
1738574400000|2025-02-03 09:20:00|18.37|18.29|18.31|18.23|18.41|18.33|18.25|18.17|90
1738574700000|2025-02-03 09:25:00|18.27|18.19|18.26|18.18|18.3|18.22|18.24|18.16|12
1738575000000|2025-02-03 09:30:00|18.25|18.17|18.19|18.11|18.26|18.18|18.19|18.11|265
1738575300000|2025-02-03 09:35:00|18.2|18.12|18.29|18.21|18.29|18.21|18.19|18.11|65
1738575600000|2025-02-03 09:40:00|18.27|18.19|18.34|18.26|18.37|18.29|18.25|18.17|154
1738575900000|2025-02-03 09:45:00|18.31|18.23|18.31|18.23|18.34|18.26|18.26|18.18|46
1738576200000|2025-02-03 09:50:00|18.34|18.26|18.34|18.26|18.39|18.31|18.31|18.23|38
1738576500000|2025-02-03 09:55:00|18.36|18.28|18.29|18.21|18.36|18.28|18.29|18.21|19
1738576800000|2025-02-03 10:00:00|18.26|18.18|18.31|18.23|18.39|18.31|18.26|18.18|180
1738577100000|2025-02-03 10:05:00|18.29|18.21|18.26|18.18|18.31|18.23|18.24|18.16|212
1738577400000|2025-02-03 10:10:00|18.24|18.16|18.15|18.07|18.24|18.16|18.14|18.06|133
1738577700000|2025-02-03 10:15:00|18.14|18.06|18.26|18.18|18.26|18.18|18.14|18.06|56
1738578000000|2025-02-03 10:20:00|18.24|18.16|18.17|18.09|18.26|18.18|18.16|18.08|179
1738578300000|2025-02-03 10:25:00|18.16|18.08|18.21|18.13|18.24|18.16|18.16|18.08|42
1738578600000|2025-02-03 10:30:00|18.2|18.12|18.11|18.03|18.2|18.12|18.11|18.03|40
1738578900000|2025-02-03 10:35:00|18.14|18.06|18.14|18.06|18.14|18.06|18.11|18.03|32
1738579200000|2025-02-03 10:40:00|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|144
1738579500000|2025-02-03 10:45:00|18.07|17.99|18.1|18.02|18.12|18.04|18.07|17.99|34
1738579800000|2025-02-03 10:50:00|18.09|18.01|18.19|18.11|18.19|18.11|18.09|18.01|45
1738580100000|2025-02-03 10:55:00|||||||||14
1738580400000|2025-02-03 11:00:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|59
1738580700000|2025-02-03 11:05:00|18.11|18.03|18.03|17.95|18.14|18.06|18.02|17.94|128
1738581000000|2025-02-03 11:10:00|18.02|17.94|18.05|17.97|18.05|17.97|17.98|17.9|35
1738581300000|2025-02-03 11:15:00|18.03|17.95|18.11|18.03|18.11|18.03|18.03|17.95|31
1738581600000|2025-02-03 11:20:00|18.08|18|18.11|18.03|18.11|18.03|18.08|18|53
1738581900000|2025-02-03 11:25:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|11
1738582200000|2025-02-03 11:30:00|18.08|18|18.06|17.98|18.11|18.03|18.06|17.98|31
1738582500000|2025-02-03 11:35:00|||||||||4
1738582800000|2025-02-03 11:40:00|18.09|18.01|18.11|18.03|18.16|18.08|18.09|18.01|89
1738583100000|2025-02-03 11:45:00|18.1|18.02|18.11|18.03|18.11|18.03|18.08|18|2
1738583400000|2025-02-03 11:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.13|18.05|15
1738583700000|2025-02-03 11:55:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|15
1738584000000|2025-02-03 12:00:00|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|37
1738584300000|2025-02-03 12:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.08|18|9
1738584600000|2025-02-03 12:10:00|18.17|18.09|18.16|18.08|18.18|18.1|18.16|18.08|57
1738584900000|2025-02-03 12:15:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|83
1738585200000|2025-02-03 12:20:00|18.16|18.08|18.16|18.08|18.16|18.08|18.11|18.03|28
1738585500000|2025-02-03 12:25:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|23
1738585800000|2025-02-03 12:30:00|18.16|18.08|18.23|18.15|18.23|18.15|18.16|18.08|37
1738586100000|2025-02-03 12:35:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|25
1738586400000|2025-02-03 12:40:00|18.26|18.18|18.26|18.18|18.27|18.19|18.23|18.15|67
1738586700000|2025-02-03 12:45:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|29
1738587000000|2025-02-03 12:50:00|18.25|18.17|18.21|18.13|18.25|18.17|18.16|18.08|246
1738587300000|2025-02-03 12:55:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|82
1738587600000|2025-02-03 13:00:00|18.2|18.12|18.11|18.03|18.21|18.13|18.08|18|180
1738587900000|2025-02-03 13:05:00|18.08|18|18.03|17.95|18.08|18|17.98|17.9|174
1738588200000|2025-02-03 13:10:00|18.06|17.98|17.98|17.9|18.08|18|17.98|17.9|107
1738588500000|2025-02-03 13:15:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|58
1738588800000|2025-02-03 13:20:00|18|17.92|18.07|17.99|18.08|18|17.98|17.9|45
1738589100000|2025-02-03 13:25:00|18.06|17.98|18.04|17.96|18.09|18.01|18.03|17.95|12
1738589400000|2025-02-03 13:30:00|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|6
1738589700000|2025-02-03 13:35:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|12
1738590000000|2025-02-03 13:40:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|30
1738590300000|2025-02-03 13:45:00|18.04|17.96|18.06|17.98|18.1|18.02|18.04|17.96|175
1738590600000|2025-02-03 13:50:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|46
1738590900000|2025-02-03 13:55:00|18.09|18.01|18.14|18.06|18.14|18.06|18.06|17.98|162
1738591200000|2025-02-03 14:00:00|18.12|18.04|18.19|18.11|18.2|18.12|18.11|18.03|150
1738591500000|2025-02-03 14:05:00|18.17|18.09|18.2|18.12|18.2|18.12|18.14|18.06|134
1738591800000|2025-02-03 14:10:00|18.19|18.11|18.12|18.04|18.21|18.13|18.11|18.03|388
1738592100000|2025-02-03 14:15:00|18.14|18.06|18.16|18.08|18.16|18.08|18.11|18.03|272
1738592400000|2025-02-03 14:20:00|18.19|18.11|18.24|18.16|18.24|18.16|18.19|18.11|74
1738592700000|2025-02-03 14:25:00|18.22|18.14|18.16|18.08|18.26|18.18|18.14|18.06|370
1738593000000|2025-02-03 14:30:00|18.2|18.12|18.04|17.96|18.21|18.13|17.91|17.83|777
1738593300000|2025-02-03 14:35:00|18.02|17.94|17.91|17.83|18.04|17.96|17.91|17.83|243
1738593600000|2025-02-03 14:40:00|17.92|17.84|18.04|17.96|18.05|17.97|17.91|17.83|193
1738593900000|2025-02-03 14:45:00|18.05|17.97|18.14|18.06|18.19|18.11|18.05|17.97|274
1738594200000|2025-02-03 14:50:00|18.15|18.07|18.2|18.12|18.24|18.16|18.11|18.03|241
1738594500000|2025-02-03 14:55:00|18.22|18.14|18.26|18.18|18.26|18.18|18.11|18.03|84
1738594800000|2025-02-03 15:00:00|18.27|18.19|18.29|18.21|18.31|18.23|18.22|18.14|1137
1738595100000|2025-02-03 15:05:00|18.26|18.18|18.17|18.09|18.29|18.21|18.14|18.06|349
1738595400000|2025-02-03 15:10:00|18.19|18.11|18.35|18.27|18.39|18.31|18.16|18.08|440
1738595700000|2025-02-03 15:15:00|18.34|18.26|18.45|18.37|18.46|18.38|18.31|18.23|510
1738596000000|2025-02-03 15:20:00|18.44|18.36|17.76|17.68|18.5|18.42|17.76|17.68|588
1738596300000|2025-02-03 15:25:00|17.75|17.67|17.63|17.55|17.76|17.68|17.63|17.55|981
1738596600000|2025-02-03 15:30:00|17.62|17.54|17.46|17.38|17.68|17.6|17.38|17.3|550
1738596900000|2025-02-03 15:35:00|17.45|17.37|17.49|17.41|17.57|17.49|17.36|17.28|481
1738597200000|2025-02-03 15:40:00|17.51|17.43|17.34|17.26|17.59|17.51|17.31|17.23|951
1738597500000|2025-02-03 15:45:00|17.39|17.31|17.56|17.48|17.64|17.56|17.34|17.26|1334
1738597800000|2025-02-03 15:50:00|17.61|17.53|17.56|17.48|17.61|17.53|17.49|17.41|1139
1738598100000|2025-02-03 15:55:00|17.54|17.46|17.31|17.23|17.54|17.46|17.31|17.23|609
1738598400000|2025-02-03 16:00:00|17.32|17.24|17.39|17.31|17.49|17.41|17.21|17.13|1257
1738598700000|2025-02-03 16:05:00|17.41|17.33|17.44|17.36|17.59|17.51|17.39|17.31|723
1738599000000|2025-02-03 16:10:00|17.41|17.33|17.34|17.26|17.44|17.36|17.31|17.23|296
1738599300000|2025-02-03 16:15:00|17.32|17.24|17.36|17.28|17.4|17.32|17.32|17.24|246
1738599600000|2025-02-03 16:20:00|17.37|17.29|17.54|17.46|17.54|17.46|17.36|17.28|156
1738599900000|2025-02-03 16:25:00|17.59|17.51|17.71|17.63|17.76|17.68|17.59|17.51|999
1738600200000|2025-02-03 16:30:00|17.69|17.61|17.59|17.51|17.76|17.68|17.59|17.51|133
1738600500000|2025-02-03 16:35:00|17.6|17.52|17.66|17.58|17.71|17.63|17.57|17.49|218
1738600800000|2025-02-03 16:40:00|17.69|17.61|17.65|17.57|17.74|17.66|17.64|17.56|48
1738601100000|2025-02-03 16:45:00|17.66|17.58|17.71|17.63|17.71|17.63|17.57|17.49|122
1738601400000|2025-02-03 16:50:00|17.7|17.62|17.71|17.63|17.71|17.63|17.62|17.54|111
1738601700000|2025-02-03 16:55:00|17.76|17.68|17.84|17.76|17.94|17.86|17.71|17.63|34
1738602000000|2025-02-03 17:00:00|17.85|17.77|17.86|17.78|17.94|17.86|17.81|17.73|186
1738602300000|2025-02-03 17:05:00|17.88|17.8|17.86|17.78|17.94|17.86|17.84|17.76|36
1738602600000|2025-02-03 17:10:00|17.88|17.8|17.95|17.87|17.99|17.91|17.86|17.78|70
1738602900000|2025-02-03 17:15:00|17.96|17.88|17.94|17.86|17.99|17.91|17.94|17.86|5
1738603200000|2025-02-03 17:20:00|17.93|17.85|17.77|17.69|17.93|17.85|17.76|17.68|37
1738603500000|2025-02-03 17:25:00|17.76|17.68|17.95|17.87|17.95|17.87|17.74|17.66|64
1738603800000|2025-02-03 17:30:00|17.96|17.88|17.99|17.91|17.99|17.91|17.9|17.82|61
1738604100000|2025-02-03 17:35:00|17.95|17.87|18.01|17.93|18.05|17.97|17.95|17.87|44
1738604400000|2025-02-03 17:40:00|18|17.92|18.04|17.96|18.09|18.01|18|17.92|49
1738604700000|2025-02-03 17:45:00|18.03|17.95|17.9|17.82|18.04|17.96|17.88|17.8|61
1738605000000|2025-02-03 17:50:00|17.91|17.83|17.78|17.7|17.91|17.83|17.75|17.67|10
1738605300000|2025-02-03 17:55:00|17.79|17.71|17.84|17.76|17.96|17.88|17.76|17.68|302
1738605600000|2025-02-03 18:00:00|17.88|17.8|17.79|17.71|17.99|17.91|17.79|17.71|10
1738605900000|2025-02-03 18:05:00|17.81|17.73|17.88|17.8|17.89|17.81|17.75|17.67|7
1738606200000|2025-02-03 18:10:00|17.89|17.81|17.79|17.71|17.9|17.82|17.74|17.66|2
1738606500000|2025-02-03 18:15:00|17.78|17.7|17.84|17.76|17.85|17.77|17.78|17.7|1
1738606800000|2025-02-03 18:20:00|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|2
1738607100000|2025-02-03 18:25:00|17.78|17.7|17.74|17.66|17.79|17.71|17.71|17.63|0
1738607400000|2025-02-03 18:30:00|17.75|17.67|17.7|17.62|17.75|17.67|17.69|17.61|0
1738607700000|2025-02-03 18:35:00|17.71|17.63|17.73|17.65|17.75|17.67|17.66|17.58|2
1738608000000|2025-02-03 18:40:00|17.74|17.66|17.79|17.71|17.79|17.71|17.7|17.62|24
1738608300000|2025-02-03 18:45:00|17.78|17.7|17.64|17.56|17.79|17.71|17.64|17.56|148
1738608600000|2025-02-03 18:50:00|17.63|17.55|17.61|17.53|17.64|17.56|17.59|17.51|70
1738608900000|2025-02-03 18:55:00|17.6|17.52|17.59|17.51|17.6|17.52|17.56|17.48|0
1738609200000|2025-02-03 19:00:00|17.55|17.47|17.59|17.51|17.64|17.56|17.54|17.46|8
1738609500000|2025-02-03 19:05:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|2
1738609800000|2025-02-03 19:10:00|17.52|17.44|17.51|17.43|17.52|17.44|17.5|17.42|1
1738610100000|2025-02-03 19:15:00|17.5|17.42|17.5|17.42|17.51|17.43|17.45|17.37|31
1738610400000|2025-02-03 19:20:00|17.49|17.41|17.51|17.43|17.51|17.43|17.46|17.38|0
1738610700000|2025-02-03 19:25:00|17.55|17.47|17.63|17.55|17.63|17.55|17.55|17.47|28
1738611000000|2025-02-03 19:30:00|17.61|17.53|17.59|17.51|17.61|17.53|17.58|17.5|20
1738611300000|2025-02-03 19:35:00|17.63|17.55|17.64|17.56|17.65|17.57|17.6|17.52|22
1738611600000|2025-02-03 19:40:00|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|8
1738611900000|2025-02-03 19:45:00|17.59|17.51|17.59|17.51|17.64|17.56|17.59|17.51|5
1738612200000|2025-02-03 19:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|8
1738612500000|2025-02-03 19:55:00|17.69|17.61|17.7|17.62|17.71|17.63|17.64|17.56|54
1738612800000|2025-02-03 20:00:00|17.69|17.61|17.64|17.56|17.71|17.63|17.64|17.56|11
1738613100000|2025-02-03 20:05:00|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|50
1738613400000|2025-02-03 20:10:00|17.7|17.62|17.76|17.68|17.76|17.68|17.7|17.62|2
1738613700000|2025-02-03 20:15:00|17.75|17.67|17.71|17.63|17.75|17.67|17.7|17.62|17
1738614000000|2025-02-03 20:20:00|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|74
1738614300000|2025-02-03 20:25:00|17.69|17.61|17.79|17.71|17.79|17.71|17.69|17.61|13
1738614600000|2025-02-03 20:30:00|17.81|17.73|17.74|17.66|17.84|17.76|17.74|17.66|56
1738614900000|2025-02-03 20:35:00|17.73|17.65|17.73|17.65|17.74|17.66|17.68|17.6|3
1738615200000|2025-02-03 20:40:00|17.71|17.63|17.74|17.66|17.78|17.7|17.69|17.61|0
1738615500000|2025-02-03 20:45:00|17.73|17.65|17.75|17.67|17.79|17.71|17.73|17.65|5
1738615800000|2025-02-03 20:50:00|17.74|17.66|17.79|17.71|17.79|17.71|17.71|17.63|68
1738616100000|2025-02-03 20:55:00|17.8|17.72|17.75|17.67|17.83|17.75|17.74|17.66|2
1738616400000|2025-02-03 21:00:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738628100000|2025-02-04 00:15:00|17.65|17.35|17.63|17.38|17.65|17.38|17.56|17.31|0
1738628400000|2025-02-04 00:20:00|17.53|17.45|17.43|17.35|17.53|17.45|17.43|17.35|0
1738628700000|2025-02-04 00:25:00|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|0
1738629000000|2025-02-04 00:30:00|17.43|17.35|17.42|17.34|17.44|17.36|17.42|17.34|2
1738629300000|2025-02-04 00:35:00|17.43|17.35|17.44|17.36|17.44|17.36|17.42|17.34|0
1738629600000|2025-02-04 00:40:00|17.43|17.35|17.42|17.34|17.53|17.36|17.39|17.26|0
1738629900000|2025-02-04 00:45:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1738630200000|2025-02-04 00:50:00|17.44|17.36|17.6|17.35|17.6|17.37|17.44|17.31|2
1738630500000|2025-02-04 00:55:00|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1738630800000|2025-02-04 01:00:00|17.59|17.34|17.6|17.35|17.6|17.35|17.58|17.33|0
1738631100000|2025-02-04 01:05:00|17.61|17.36|17.63|17.38|17.63|17.38|17.61|17.36|0
1738631700000|2025-02-04 01:15:00|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1738632600000|2025-02-04 01:30:00|17.55|17.47|17.63|17.38|17.63|17.49|17.55|17.38|0
1738632900000|2025-02-04 01:35:00|17.57|17.49|17.65|17.4|17.69|17.49|17.57|17.39|0
1738633500000|2025-02-04 01:45:00|17.68|17.43|17.65|17.4|17.69|17.44|17.65|17.4|0
1738635600000|2025-02-04 02:20:00|17.63|17.38|17.65|17.4|17.65|17.4|17.63|17.38|0
1738635900000|2025-02-04 02:25:00|17.64|17.39|17.63|17.38|17.64|17.39|17.63|17.38|0
1738636200000|2025-02-04 02:30:00|17.52|17.44|17.63|17.38|17.63|17.44|17.52|17.36|0
1738636800000|2025-02-04 02:40:00|17.57|17.49|17.63|17.38|17.64|17.49|17.55|17.38|0
1738638000000|2025-02-04 03:00:00|17.57|17.49|17.57|17.49|17.64|17.49|17.55|17.38|0
1738638300000|2025-02-04 03:05:00|17.66|17.41|17.69|17.44|17.69|17.44|17.66|17.41|0
1738638900000|2025-02-04 03:15:00|17.7|17.45|17.69|17.44|17.71|17.46|17.69|17.44|0
1738639200000|2025-02-04 03:20:00|17.71|17.46|17.73|17.48|17.73|17.48|17.71|17.46|0
1738640100000|2025-02-04 03:35:00|17.65|17.57|17.8|17.55|17.8|17.57|17.65|17.54|0
1738640400000|2025-02-04 03:40:00|17.81|17.56|17.8|17.55|17.83|17.58|17.8|17.55|0
1738640700000|2025-02-04 03:45:00|17.83|17.58|17.8|17.55|17.83|17.58|17.8|17.55|0
1738641300000|2025-02-04 03:55:00|17.78|17.53|17.8|17.55|17.8|17.55|17.78|17.53|0
1738641600000|2025-02-04 04:00:00|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1738642200000|2025-02-04 04:10:00|17.67|17.59|17.7|17.45|17.74|17.59|17.67|17.45|0
1738642500000|2025-02-04 04:15:00|17.72|17.47|17.73|17.48|17.73|17.48|17.72|17.47|0
1738642800000|2025-02-04 04:20:00|17.75|17.5|17.75|17.5|17.78|17.53|17.75|17.5|0
1738643100000|2025-02-04 04:25:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1738643400000|2025-02-04 04:30:00|17.74|17.49|17.73|17.48|17.75|17.5|17.73|17.48|0
1738644600000|2025-02-04 04:50:00|17.75|17.5|17.75|17.5|17.78|17.53|17.75|17.5|0
1738644900000|2025-02-04 04:55:00|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1738645200000|2025-02-04 05:00:00|17.71|17.63|18.07|17.82|18.07|17.86|17.71|17.54|0
1738645500000|2025-02-04 05:05:00|17.99|17.91|18.35|18.1|18.58|18.43|17.99|17.87|46
1738645800000|2025-02-04 05:10:00|18.37|18.12|18.19|18.11|18.43|18.25|18.14|18.04|5
1738646100000|2025-02-04 05:15:00|18.18|18.1|18.2|17.95|18.35|18.21|18.06|17.88|16
1738646400000|2025-02-04 05:20:00|18.23|17.98|18.13|17.88|18.34|18.08|18.13|17.87|0
1738646700000|2025-02-04 05:25:00|18.12|17.87|18|17.75|18.13|17.88|17.95|17.7|1
1738647000000|2025-02-04 05:30:00|18.02|17.77|17.97|17.67|18.05|17.95|17.92|17.65|4
1738647300000|2025-02-04 05:35:00|17.93|17.68|17.93|17.63|17.97|17.85|17.9|17.62|1
1738647600000|2025-02-04 05:40:00|17.94|17.64|17.83|17.75|17.94|17.78|17.83|17.62|0
1738647900000|2025-02-04 05:45:00|17.82|17.74|17.84|17.76|17.86|17.78|17.82|17.74|2
1738648200000|2025-02-04 05:50:00|17.83|17.75|17.85|17.6|17.87|17.75|17.62|17.43|2
1738648500000|2025-02-04 05:55:00|17.87|17.62|17.9|17.65|17.92|17.78|17.81|17.62|0
1738648800000|2025-02-04 06:00:00|17.89|17.64|17.87|17.57|17.89|17.64|17.85|17.57|2
1738649100000|2025-02-04 06:05:00|17.84|17.54|17.87|17.57|17.87|17.57|17.82|17.52|0
1738649400000|2025-02-04 06:10:00|17.85|17.55|17.84|17.54|17.88|17.63|17.84|17.54|0
1738649700000|2025-02-04 06:15:00|17.85|17.55|17.85|17.55|17.87|17.6|17.85|17.55|0
1738650000000|2025-02-04 06:20:00|17.84|17.54|17.85|17.6|17.87|17.6|17.84|17.54|0
1738650300000|2025-02-04 06:25:00|17.87|17.57|17.9|17.65|17.9|17.73|17.81|17.57|0
1738650600000|2025-02-04 06:30:00|17.92|17.67|17.81|17.73|17.92|17.73|17.79|17.63|0
1738650900000|2025-02-04 06:35:00|17.88|17.63|17.92|17.67|17.94|17.78|17.81|17.63|1
1738651200000|2025-02-04 06:40:00|17.82|17.74|17.9|17.65|17.9|17.74|17.76|17.6|0
1738651500000|2025-02-04 06:45:00|17.92|17.67|17.78|17.7|17.93|17.78|17.78|17.65|3
1738651800000|2025-02-04 06:50:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1738652100000|2025-02-04 06:55:00|17.79|17.71|17.68|17.6|17.81|17.73|17.68|17.6|35
1738652400000|2025-02-04 07:00:00|17.69|17.61|17.73|17.65|17.74|17.66|17.68|17.6|3
1738652700000|2025-02-04 07:05:00|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1738653000000|2025-02-04 07:10:00|17.73|17.65|17.64|17.56|17.76|17.68|17.63|17.55|5
1738653300000|2025-02-04 07:15:00|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|0
1738653600000|2025-02-04 07:20:00|17.68|17.6|17.72|17.64|17.73|17.65|17.68|17.6|0
1738653900000|2025-02-04 07:25:00|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|0
1738654200000|2025-02-04 07:30:00|17.72|17.64|17.67|17.59|17.72|17.64|17.67|17.59|17
1738654500000|2025-02-04 07:35:00|17.68|17.6|17.67|17.59|17.71|17.63|17.67|17.59|2
1738654800000|2025-02-04 07:40:00|17.69|17.61|17.74|17.66|17.77|17.69|17.69|17.61|3
1738655100000|2025-02-04 07:45:00|17.72|17.64|17.69|17.61|17.73|17.65|17.69|17.61|11
1738655400000|2025-02-04 07:50:00|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|48
1738655700000|2025-02-04 07:55:00|17.77|17.69|17.74|17.66|17.77|17.69|17.73|17.65|61
1738656000000|2025-02-04 08:00:00|17.77|17.69|17.72|17.64|17.77|17.69|17.67|17.59|37
1738656300000|2025-02-04 08:05:00|17.71|17.63|17.77|17.69|17.77|17.69|17.67|17.59|80
1738656600000|2025-02-04 08:10:00|17.78|17.7|17.74|17.66|17.81|17.73|17.69|17.61|188
1738656900000|2025-02-04 08:15:00|17.76|17.68|17.79|17.71|17.79|17.71|17.73|17.65|101
1738657200000|2025-02-04 08:20:00|17.81|17.73|17.74|17.66|17.82|17.74|17.71|17.63|46
1738657500000|2025-02-04 08:25:00|17.77|17.69|17.84|17.76|17.84|17.76|17.77|17.69|56
1738657800000|2025-02-04 08:30:00|17.83|17.75|17.85|17.77|17.89|17.81|17.79|17.71|57
1738658100000|2025-02-04 08:35:00|17.87|17.79|17.86|17.78|17.92|17.84|17.84|17.76|99
1738658400000|2025-02-04 08:40:00|17.88|17.8|17.89|17.81|17.9|17.82|17.84|17.76|86
1738658700000|2025-02-04 08:45:00|17.9|17.82|17.97|17.89|17.99|17.91|17.89|17.81|50
1738659000000|2025-02-04 08:50:00|17.95|17.87|17.84|17.76|17.95|17.87|17.84|17.76|185
1738659300000|2025-02-04 08:55:00|17.86|17.78|17.84|17.76|17.88|17.8|17.82|17.74|208
1738659600000|2025-02-04 09:00:00|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|65
1738659900000|2025-02-04 09:05:00|17.8|17.72|17.82|17.74|17.85|17.77|17.78|17.7|369
1738660200000|2025-02-04 09:10:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|133
1738660500000|2025-02-04 09:15:00|17.83|17.75|17.82|17.74|17.85|17.77|17.82|17.74|3
1738660800000|2025-02-04 09:20:00|17.83|17.75|17.82|17.74|17.85|17.77|17.82|17.74|21
1738661100000|2025-02-04 09:25:00|17.83|17.75|17.82|17.74|17.85|17.77|17.81|17.73|21
1738661400000|2025-02-04 09:30:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|23
1738661700000|2025-02-04 09:35:00|17.85|17.77|17.83|17.75|17.85|17.77|17.82|17.74|50
1738662000000|2025-02-04 09:40:00|17.85|17.77|17.85|17.77|17.9|17.82|17.85|17.77|19
1738662300000|2025-02-04 09:45:00|17.83|17.75|17.85|17.77|17.85|17.77|17.82|17.74|18
1738662600000|2025-02-04 09:50:00|17.87|17.79|17.86|17.78|17.87|17.79|17.85|17.77|0
1738662900000|2025-02-04 09:55:00|17.87|17.79|17.82|17.74|17.87|17.79|17.8|17.72|266
1738663200000|2025-02-04 10:00:00|17.85|17.77|17.82|17.74|17.85|17.77|17.8|17.72|417
1738663500000|2025-02-04 10:05:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|1
1738663800000|2025-02-04 10:10:00|17.82|17.74|17.77|17.69|17.85|17.77|17.77|17.69|235
1738664100000|2025-02-04 10:15:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|85
1738664400000|2025-02-04 10:20:00|||||||||12
1738664700000|2025-02-04 10:25:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|59
1738665000000|2025-02-04 10:30:00|17.8|17.72|17.8|17.72|17.85|17.77|17.8|17.72|65
1738665300000|2025-02-04 10:35:00|17.82|17.74|17.85|17.77|17.85|17.77|17.81|17.73|98
1738665600000|2025-02-04 10:40:00|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|129
1738665900000|2025-02-04 10:45:00|||||||||2
1738666200000|2025-02-04 10:50:00|||||||||18
1738666500000|2025-02-04 10:55:00|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|167
1738666800000|2025-02-04 11:00:00|17.76|17.68|17.77|17.69|17.77|17.69|17.75|17.67|30
1738667100000|2025-02-04 11:05:00|17.78|17.7|17.75|17.67|17.8|17.72|17.75|17.67|104
1738667400000|2025-02-04 11:10:00|||||||||5
1738668000000|2025-02-04 11:20:00|17.77|17.69|17.75|17.67|17.77|17.69|17.73|17.65|123
1738668300000|2025-02-04 11:25:00|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|15
1738668900000|2025-02-04 11:35:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|23
1738669200000|2025-02-04 11:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|37
1738669500000|2025-02-04 11:45:00|||||||||95
1738670100000|2025-02-04 11:55:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|169
1738670400000|2025-02-04 12:00:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|176
1738670700000|2025-02-04 12:05:00|||||||||388
1738671000000|2025-02-04 12:10:00|||||||||3
1738671600000|2025-02-04 12:20:00|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|12
1738671900000|2025-02-04 12:25:00|17.68|17.6|17.65|17.57|17.7|17.62|17.65|17.57|29
1738672200000|2025-02-04 12:30:00|||||||||72
1738672500000|2025-02-04 12:35:00|17.61|17.53|17.6|17.52|17.61|17.53|17.57|17.49|73
1738672800000|2025-02-04 12:40:00|17.57|17.49|17.6|17.52|17.6|17.52|17.55|17.47|68
1738673100000|2025-02-04 12:45:00|||||||||1
1738673400000|2025-02-04 12:50:00|17.59|17.51|17.57|17.49|17.6|17.52|17.57|17.49|17
1738673700000|2025-02-04 12:55:00|17.59|17.51|17.6|17.52|17.6|17.52|17.57|17.49|41
1738674000000|2025-02-04 13:00:00|17.61|17.53|17.62|17.54|17.62|17.54|17.6|17.52|13
1738674300000|2025-02-04 13:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|32
1738674600000|2025-02-04 13:10:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|45
1738675200000|2025-02-04 13:20:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|337
1738675500000|2025-02-04 13:25:00|||||||||8
1738675800000|2025-02-04 13:30:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|57
1738676100000|2025-02-04 13:35:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|255
1738676400000|2025-02-04 13:40:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|240
1738677000000|2025-02-04 13:50:00|17.67|17.59|17.62|17.54|17.67|17.59|17.62|17.54|234
1738677300000|2025-02-04 13:55:00|17.65|17.57|17.62|17.54|17.66|17.58|17.62|17.54|72
1738677600000|2025-02-04 14:00:00|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|5
1738677900000|2025-02-04 14:05:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1738678200000|2025-02-04 14:10:00|17.62|17.54|17.6|17.52|17.65|17.57|17.6|17.52|69
1738678500000|2025-02-04 14:15:00|17.65|17.57|17.61|17.53|17.65|17.57|17.6|17.52|83
1738678800000|2025-02-04 14:20:00|17.62|17.54|17.6|17.52|17.65|17.57|17.6|17.52|206
1738679100000|2025-02-04 14:25:00|17.55|17.47|17.6|17.52|17.6|17.52|17.55|17.47|143
1738679400000|2025-02-04 14:30:00|17.59|17.51|17.57|17.49|17.6|17.52|17.56|17.48|420
1738679700000|2025-02-04 14:35:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|209
1738680000000|2025-02-04 14:40:00|17.59|17.51|17.62|17.54|17.65|17.57|17.57|17.49|190
1738680300000|2025-02-04 14:45:00|17.61|17.53|17.6|17.52|17.65|17.57|17.6|17.52|22
1738680600000|2025-02-04 14:50:00|17.57|17.49|17.55|17.47|17.6|17.52|17.52|17.44|212
1738680900000|2025-02-04 14:55:00|17.54|17.46|17.57|17.49|17.6|17.52|17.54|17.46|286
1738681200000|2025-02-04 15:00:00|17.56|17.48|17.54|17.46|17.6|17.52|17.52|17.44|341
1738681500000|2025-02-04 15:05:00|17.52|17.44|17.57|17.49|17.6|17.52|17.51|17.43|274
1738681800000|2025-02-04 15:10:00|17.6|17.52|17.6|17.52|17.65|17.57|17.52|17.44|87
1738682100000|2025-02-04 15:15:00|17.61|17.53|17.57|17.49|17.65|17.57|17.55|17.47|191
1738682400000|2025-02-04 15:20:00|17.59|17.51|17.65|17.57|17.67|17.59|17.59|17.51|282
1738682700000|2025-02-04 15:25:00|17.67|17.59|17.64|17.56|17.67|17.59|17.6|17.52|150
1738683000000|2025-02-04 15:30:00|17.65|17.57|17.6|17.52|17.67|17.59|17.6|17.52|750
1738683300000|2025-02-04 15:35:00|17.57|17.49|17.6|17.52|17.62|17.54|17.57|17.49|580
1738683600000|2025-02-04 15:40:00|17.57|17.49|17.59|17.51|17.6|17.52|17.57|17.49|525
1738683900000|2025-02-04 15:45:00|17.6|17.52|17.57|17.49|17.62|17.54|17.52|17.44|296
1738684200000|2025-02-04 15:50:00|17.6|17.52|17.62|17.54|17.65|17.57|17.57|17.49|742
1738684500000|2025-02-04 15:55:00|17.61|17.53|17.71|17.63|17.71|17.63|17.61|17.53|1300
1738684800000|2025-02-04 16:00:00|17.7|17.62|17.63|17.55|17.7|17.62|17.63|17.55|362
1738685100000|2025-02-04 16:05:00|17.6|17.52|17.6|17.52|17.65|17.57|17.58|17.5|395
1738685400000|2025-02-04 16:10:00|17.61|17.53|17.58|17.5|17.63|17.55|17.58|17.5|497
1738685700000|2025-02-04 16:15:00|17.55|17.47|17.5|17.42|17.55|17.47|17.5|17.42|179
1738686000000|2025-02-04 16:20:00|17.55|17.47|17.48|17.4|17.55|17.47|17.48|17.4|65
1738686300000|2025-02-04 16:25:00|17.45|17.37|17.43|17.35|17.45|17.37|17.41|17.33|300
1738686600000|2025-02-04 16:30:00|17.41|17.33|17.4|17.32|17.46|17.38|17.4|17.32|92
1738686900000|2025-02-04 16:35:00|17.41|17.33|17.43|17.35|17.43|17.35|17.4|17.32|31
1738687200000|2025-02-04 16:40:00|17.45|17.37|17.48|17.4|17.48|17.4|17.43|17.35|25
1738687500000|2025-02-04 16:45:00|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|139
1738687800000|2025-02-04 16:50:00|17.54|17.46|17.48|17.4|17.55|17.47|17.48|17.4|70
1738688100000|2025-02-04 16:55:00|17.46|17.38|17.43|17.35|17.48|17.4|17.43|17.35|31
1738688400000|2025-02-04 17:00:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|15
1738688700000|2025-02-04 17:05:00|17.44|17.36|17.48|17.4|17.48|17.4|17.43|17.35|130
1738689000000|2025-02-04 17:10:00|17.46|17.38|17.43|17.35|17.48|17.4|17.43|17.35|12
1738689300000|2025-02-04 17:15:00|17.48|17.4|17.48|17.4|17.53|17.45|17.43|17.35|89
1738689600000|2025-02-04 17:20:00|17.51|17.43|17.53|17.45|17.54|17.46|17.48|17.4|27
1738689900000|2025-02-04 17:25:00|17.54|17.46|17.59|17.51|17.63|17.55|17.53|17.45|3
1738690200000|2025-02-04 17:30:00|17.58|17.5|17.58|17.5|17.61|17.53|17.54|17.46|19
1738690500000|2025-02-04 17:35:00|17.56|17.48|17.58|17.5|17.58|17.5|17.51|17.43|14
1738690800000|2025-02-04 17:40:00|17.56|17.48|17.48|17.4|17.58|17.5|17.48|17.4|5
1738691100000|2025-02-04 17:45:00|17.49|17.41|17.48|17.4|17.51|17.43|17.45|17.37|5
1738691400000|2025-02-04 17:50:00|17.49|17.41|17.48|17.4|17.49|17.41|17.45|17.37|9
1738691700000|2025-02-04 17:55:00|17.46|17.38|17.43|17.35|17.48|17.4|17.43|17.35|0
1738692000000|2025-02-04 18:00:00|17.44|17.36|17.49|17.41|17.49|17.41|17.44|17.36|21
1738692300000|2025-02-04 18:05:00|17.48|17.4|17.53|17.45|17.53|17.45|17.48|17.4|10
1738692600000|2025-02-04 18:10:00|17.48|17.4|17.48|17.4|17.48|17.4|17.45|17.37|13
1738692900000|2025-02-04 18:15:00|17.46|17.38|17.46|17.38|17.46|17.38|17.43|17.35|2
1738693200000|2025-02-04 18:20:00|17.48|17.4|17.43|17.35|17.48|17.4|17.43|17.35|2
1738693500000|2025-02-04 18:25:00|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1738693800000|2025-02-04 18:30:00|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|11
1738694100000|2025-02-04 18:35:00|17.43|17.35|17.45|17.37|17.46|17.38|17.43|17.35|7
1738695000000|2025-02-04 18:50:00|||||||||1
1738695300000|2025-02-04 18:55:00|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|2
1738695600000|2025-02-04 19:00:00|17.43|17.35|17.4|17.32|17.44|17.36|17.4|17.32|60
1738696200000|2025-02-04 19:10:00|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|18
1738696500000|2025-02-04 19:15:00|||||||||3
1738696800000|2025-02-04 19:20:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|2
1738697100000|2025-02-04 19:25:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738697400000|2025-02-04 19:30:00|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|85
1738697700000|2025-02-04 19:35:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|14
1738698900000|2025-02-04 19:55:00|17.41|17.33|17.43|17.35|17.5|17.42|17.41|17.33|279
1738699200000|2025-02-04 20:00:00|17.44|17.36|17.44|17.36|17.47|17.39|17.43|17.35|40
1738699500000|2025-02-04 20:05:00|17.43|17.35|17.43|17.35|17.43|17.35|17.41|17.33|10
1738699800000|2025-02-04 20:10:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|2
1738700100000|2025-02-04 20:15:00|17.39|17.31|17.4|17.32|17.43|17.35|17.38|17.3|17
1738700400000|2025-02-04 20:20:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|13
1738700700000|2025-02-04 20:25:00|17.44|17.36|17.45|17.37|17.45|17.37|17.43|17.35|28
1738701000000|2025-02-04 20:30:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|5
1738701300000|2025-02-04 20:35:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|17
1738701600000|2025-02-04 20:40:00|17.34|17.26|17.38|17.3|17.38|17.3|17.34|17.26|26
1738702200000|2025-02-04 20:50:00|17.4|17.32|17.42|17.34|17.45|17.37|17.38|17.3|93
1738702500000|2025-02-04 20:55:00|17.43|17.35|17.52|17.27|17.52|17.37|17.38|17.27|51
1738702800000|2025-02-04 21:00:00|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1738714500000|2025-02-05 00:15:00|17.68|17.43|17.76|17.46|17.79|17.54|17.67|17.42|0
1738714800000|2025-02-05 00:20:00|17.78|17.48|17.77|17.47|17.78|17.48|17.76|17.46|0
1738715400000|2025-02-05 00:30:00|17.75|17.45|17.73|17.43|17.75|17.45|17.73|17.43|0
1738716300000|2025-02-05 00:45:00|17.74|17.44|17.73|17.43|17.74|17.44|17.73|17.43|0
1738716600000|2025-02-05 00:50:00|17.74|17.44|17.73|17.43|17.74|17.44|17.73|17.43|0
1738719000000|2025-02-05 01:30:00|17.75|17.45|17.71|17.46|17.78|17.49|17.71|17.45|0
1738719300000|2025-02-05 01:35:00|17.78|17.48|17.71|17.46|17.78|17.48|17.71|17.46|0
1738719900000|2025-02-05 01:45:00|17.73|17.48|17.71|17.46|17.73|17.48|17.71|17.46|0
1738720500000|2025-02-05 01:55:00|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1738720800000|2025-02-05 02:00:00|17.73|17.65|17.73|17.65|17.79|17.65|17.72|17.54|0
1738721700000|2025-02-05 02:15:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1738722000000|2025-02-05 02:20:00|17.74|17.66|17.85|17.6|17.85|17.66|17.73|17.59|0
1738722300000|2025-02-05 02:25:00|17.78|17.7|17.79|17.71|17.83|17.75|17.78|17.7|0
1738722600000|2025-02-05 02:30:00|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|0
1738722900000|2025-02-05 02:35:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738723200000|2025-02-05 02:40:00|17.78|17.7|17.84|17.59|17.84|17.7|17.78|17.59|0
1738724100000|2025-02-05 02:55:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738724400000|2025-02-05 03:00:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738724700000|2025-02-05 03:05:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738725000000|2025-02-05 03:10:00|17.87|17.62|17.85|17.6|17.87|17.62|17.84|17.59|0
1738728000000|2025-02-05 04:00:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738728600000|2025-02-05 04:10:00|17.85|17.6|17.88|17.63|17.88|17.63|17.85|17.6|0
1738728900000|2025-02-05 04:15:00|17.87|17.62|17.88|17.63|17.88|17.63|17.87|17.62|0
1738729200000|2025-02-05 04:20:00|17.87|17.62|17.85|17.6|17.87|17.62|17.85|17.6|0
1738729500000|2025-02-05 04:25:00|17.88|17.63|17.85|17.6|17.88|17.63|17.85|17.6|0
1738731600000|2025-02-05 05:00:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738731900000|2025-02-05 05:05:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738732800000|2025-02-05 05:20:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738734600000|2025-02-05 05:50:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738734900000|2025-02-05 05:55:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738735500000|2025-02-05 06:05:00|17.84|17.59|17.85|17.6|17.85|17.68|17.76|17.59|0
1738735800000|2025-02-05 06:10:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738736100000|2025-02-05 06:15:00|17.84|17.59|17.87|17.62|17.87|17.62|17.84|17.59|0
1738736400000|2025-02-05 06:20:00|17.77|17.69|17.87|17.62|17.88|17.71|17.75|17.58|1
1738737300000|2025-02-05 06:35:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|10
1738737600000|2025-02-05 06:40:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1738738200000|2025-02-05 06:50:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1738738800000|2025-02-05 07:00:00|17.78|17.7|17.73|17.65|17.83|17.75|17.73|17.65|35
1738739100000|2025-02-05 07:05:00|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|0
1738739400000|2025-02-05 07:10:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738739700000|2025-02-05 07:15:00|||||||||13
1738740000000|2025-02-05 07:20:00|17.72|17.64|17.68|17.6|17.73|17.65|17.68|17.6|20
1738740600000|2025-02-05 07:30:00|17.71|17.63|17.73|17.65|17.73|17.65|17.7|17.62|7
1738740900000|2025-02-05 07:35:00|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|1
1738741200000|2025-02-05 07:40:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|0
1738742100000|2025-02-05 07:55:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1738742400000|2025-02-05 08:00:00|17.71|17.63|17.63|17.55|17.72|17.64|17.63|17.55|88
1738742700000|2025-02-05 08:05:00|17.65|17.57|17.68|17.6|17.68|17.6|17.63|17.55|74
1738743000000|2025-02-05 08:10:00|17.67|17.59|17.63|17.55|17.68|17.6|17.63|17.55|97
1738743300000|2025-02-05 08:15:00|17.62|17.54|17.61|17.53|17.63|17.55|17.58|17.5|53
1738743600000|2025-02-05 08:20:00|17.6|17.52|17.56|17.48|17.6|17.52|17.55|17.47|15
1738743900000|2025-02-05 08:25:00|17.55|17.47|17.58|17.5|17.61|17.53|17.53|17.45|151
1738744200000|2025-02-05 08:30:00|17.56|17.48|17.62|17.54|17.62|17.54|17.53|17.45|289
1738744500000|2025-02-05 08:35:00|17.61|17.53|17.66|17.58|17.71|17.63|17.61|17.53|114
1738744800000|2025-02-05 08:40:00|17.67|17.59|17.71|17.63|17.76|17.68|17.67|17.59|47
1738745100000|2025-02-05 08:45:00|17.68|17.6|17.69|17.61|17.71|17.63|17.66|17.58|102
1738745400000|2025-02-05 08:50:00|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|20
1738746000000|2025-02-05 09:00:00|17.67|17.59|17.64|17.56|17.69|17.61|17.64|17.56|31
1738746300000|2025-02-05 09:05:00|17.67|17.59|17.69|17.61|17.69|17.61|17.66|17.58|24
1738746600000|2025-02-05 09:10:00|17.65|17.57|17.64|17.56|17.66|17.58|17.64|17.56|9
1738746900000|2025-02-05 09:15:00|17.65|17.57|17.69|17.61|17.71|17.63|17.65|17.57|14
1738747200000|2025-02-05 09:20:00|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|3
1738747500000|2025-02-05 09:25:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|16
1738747800000|2025-02-05 09:30:00|17.7|17.62|17.71|17.63|17.71|17.63|17.69|17.61|13
1738748400000|2025-02-05 09:40:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|53
1738748700000|2025-02-05 09:45:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|11
1738749000000|2025-02-05 09:50:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|10
1738749300000|2025-02-05 09:55:00|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|67
1738749600000|2025-02-05 10:00:00|17.74|17.66|17.71|17.63|17.74|17.66|17.69|17.61|83
1738749900000|2025-02-05 10:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.61|17.53|155
1738750200000|2025-02-05 10:10:00|17.64|17.56|17.69|17.61|17.69|17.61|17.64|17.56|72
1738750500000|2025-02-05 10:15:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|157
1738751100000|2025-02-05 10:25:00|||||||||2
1738751400000|2025-02-05 10:30:00|||||||||2
1738751700000|2025-02-05 10:35:00|17.61|17.53|17.59|17.51|17.64|17.56|17.59|17.51|40
1738752000000|2025-02-05 10:40:00|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|64
1738752300000|2025-02-05 10:45:00|||||||||6
1738752600000|2025-02-05 10:50:00|17.65|17.57|17.64|17.56|17.66|17.58|17.64|17.56|110
1738752900000|2025-02-05 10:55:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|1
1738753200000|2025-02-05 11:00:00|17.6|17.52|17.61|17.53|17.61|17.53|17.59|17.51|29
1738753500000|2025-02-05 11:05:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|19
1738754100000|2025-02-05 11:15:00|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|87
1738754400000|2025-02-05 11:20:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|22
1738754700000|2025-02-05 11:25:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|10
1738755000000|2025-02-05 11:30:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738755300000|2025-02-05 11:35:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|11
1738755600000|2025-02-05 11:40:00|17.59|17.51|17.56|17.48|17.59|17.51|17.56|17.48|94
1738755900000|2025-02-05 11:45:00|||||||||140
1738756500000|2025-02-05 11:55:00|||||||||94
1738756800000|2025-02-05 12:00:00|||||||||38
1738757100000|2025-02-05 12:05:00|||||||||9
1738757400000|2025-02-05 12:10:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1738757700000|2025-02-05 12:15:00|17.6|17.52|17.59|17.51|17.6|17.52|17.56|17.48|21
1738758000000|2025-02-05 12:20:00|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|13
1738758300000|2025-02-05 12:25:00|17.6|17.52|17.61|17.53|17.61|17.53|17.59|17.51|50
1738758900000|2025-02-05 12:35:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1738759200000|2025-02-05 12:40:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|16
1738759500000|2025-02-05 12:45:00|17.54|17.46|17.59|17.51|17.59|17.51|17.54|17.46|20
1738759800000|2025-02-05 12:50:00|17.58|17.5|17.58|17.5|17.59|17.51|17.57|17.49|0
1738760100000|2025-02-05 12:55:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|2
1738760400000|2025-02-05 13:00:00|17.59|17.51|17.62|17.54|17.64|17.56|17.59|17.51|19
1738760700000|2025-02-05 13:05:00|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|21
1738761000000|2025-02-05 13:10:00|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|22
1738761300000|2025-02-05 13:15:00|17.65|17.57|17.64|17.56|17.67|17.59|17.64|17.56|45
1738761600000|2025-02-05 13:20:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|20
1738761900000|2025-02-05 13:25:00|17.63|17.55|17.62|17.54|17.64|17.56|17.6|17.52|41
1738762200000|2025-02-05 13:30:00|17.59|17.51|17.62|17.54|17.63|17.55|17.59|17.51|34
1738762500000|2025-02-05 13:35:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|1
1738762800000|2025-02-05 13:40:00|17.57|17.49|17.57|17.49|17.57|17.49|17.54|17.46|47
1738763100000|2025-02-05 13:45:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1738763400000|2025-02-05 13:50:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738763700000|2025-02-05 13:55:00|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|103
1738764300000|2025-02-05 14:05:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|53
1738764600000|2025-02-05 14:10:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|3
1738764900000|2025-02-05 14:15:00|||||||||24
1738765200000|2025-02-05 14:20:00|||||||||16
1738765500000|2025-02-05 14:25:00|17.52|17.44|17.49|17.41|17.52|17.44|17.47|17.39|236
1738765800000|2025-02-05 14:30:00|17.52|17.44|17.52|17.44|17.54|17.46|17.49|17.41|117
1738766100000|2025-02-05 14:35:00|17.49|17.41|17.47|17.39|17.5|17.42|17.47|17.39|646
1738766400000|2025-02-05 14:40:00|17.52|17.44|17.56|17.48|17.59|17.51|17.51|17.43|320
1738766700000|2025-02-05 14:45:00|17.54|17.46|17.56|17.48|17.57|17.49|17.52|17.44|18
1738767000000|2025-02-05 14:50:00|17.57|17.49|17.62|17.54|17.62|17.54|17.54|17.46|53
1738767300000|2025-02-05 14:55:00|17.67|17.59|17.66|17.58|17.67|17.59|17.64|17.56|59
1738767600000|2025-02-05 15:00:00|17.64|17.56|17.72|17.64|17.72|17.64|17.52|17.44|85
1738767900000|2025-02-05 15:05:00|17.7|17.62|17.63|17.55|17.72|17.64|17.62|17.54|30
1738768200000|2025-02-05 15:10:00|17.62|17.54|17.59|17.51|17.69|17.61|17.59|17.51|144
1738768500000|2025-02-05 15:15:00|17.6|17.52|17.67|17.59|17.69|17.61|17.57|17.49|103
1738768800000|2025-02-05 15:20:00|17.68|17.6|17.59|17.51|17.7|17.62|17.59|17.51|46
1738769100000|2025-02-05 15:25:00|17.58|17.5|17.54|17.46|17.59|17.51|17.54|17.46|45
1738769400000|2025-02-05 15:30:00|17.57|17.49|17.58|17.5|17.62|17.54|17.54|17.46|50
1738769700000|2025-02-05 15:35:00|17.57|17.49|17.55|17.47|17.59|17.51|17.54|17.46|17
1738770000000|2025-02-05 15:40:00|17.52|17.44|17.53|17.45|17.55|17.47|17.5|17.42|90
1738770300000|2025-02-05 15:45:00|17.55|17.47|17.55|17.47|17.57|17.49|17.52|17.44|21
1738770600000|2025-02-05 15:50:00|17.56|17.48|17.55|17.47|17.57|17.49|17.55|17.47|13
1738770900000|2025-02-05 15:55:00|17.52|17.44|17.5|17.42|17.55|17.47|17.5|17.42|136
1738771200000|2025-02-05 16:00:00|17.47|17.39|17.5|17.42|17.5|17.42|17.45|17.37|104
1738771500000|2025-02-05 16:05:00|17.47|17.39|17.4|17.32|17.47|17.39|17.4|17.32|157
1738771800000|2025-02-05 16:10:00|17.42|17.34|17.45|17.37|17.45|17.37|17.4|17.32|213
1738772100000|2025-02-05 16:15:00|17.47|17.39|17.5|17.42|17.52|17.44|17.47|17.39|176
1738772400000|2025-02-05 16:20:00|17.52|17.44|17.5|17.42|17.55|17.47|17.5|17.42|83
1738772700000|2025-02-05 16:25:00|17.52|17.44|17.45|17.37|17.52|17.44|17.42|17.34|98
1738773000000|2025-02-05 16:30:00|17.42|17.34|17.4|17.32|17.42|17.34|17.38|17.3|51
1738773300000|2025-02-05 16:35:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|220
1738773600000|2025-02-05 16:40:00|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|85
1738773900000|2025-02-05 16:45:00|17.3|17.22|17.27|17.19|17.32|17.24|17.27|17.19|37
1738774200000|2025-02-05 16:50:00|17.25|17.17|17.27|17.19|17.27|17.19|17.22|17.14|87
1738774500000|2025-02-05 16:55:00|17.26|17.18|17.22|17.14|17.27|17.19|17.22|17.14|42
1738774800000|2025-02-05 17:00:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|299
1738775100000|2025-02-05 17:05:00|17.27|17.19|17.24|17.16|17.27|17.19|17.24|17.16|12
1738775400000|2025-02-05 17:10:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|33
1738775700000|2025-02-05 17:15:00|17.31|17.23|17.27|17.19|17.32|17.24|17.27|17.19|78
1738776000000|2025-02-05 17:20:00|17.29|17.21|17.27|17.19|17.32|17.24|17.27|17.19|78
1738776300000|2025-02-05 17:25:00|17.26|17.18|17.29|17.21|17.29|17.21|17.25|17.17|34
1738776600000|2025-02-05 17:30:00|17.3|17.22|17.25|17.17|17.3|17.22|17.25|17.17|13
1738776900000|2025-02-05 17:35:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|6
1738777200000|2025-02-05 17:40:00|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|0
1738777500000|2025-02-05 17:45:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|6
1738777800000|2025-02-05 17:50:00|17.35|17.27|17.24|17.16|17.37|17.29|17.24|17.16|792
1738778100000|2025-02-05 17:55:00|17.25|17.17|17.25|17.17|17.27|17.19|17.25|17.17|0
1738778700000|2025-02-05 18:05:00|17.26|17.18|17.3|17.22|17.3|17.22|17.25|17.17|26
1738779000000|2025-02-05 18:10:00|17.31|17.23|17.3|17.22|17.35|17.27|17.3|17.22|4
1738779300000|2025-02-05 18:15:00|17.32|17.24|17.3|17.22|17.33|17.25|17.3|17.22|37
1738779600000|2025-02-05 18:20:00|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1738779900000|2025-02-05 18:25:00|17.34|17.26|17.35|17.27|17.38|17.3|17.33|17.25|3
1738780200000|2025-02-05 18:30:00|17.34|17.26|17.3|17.22|17.35|17.27|17.3|17.22|8
1738780500000|2025-02-05 18:35:00|||||||||6
1738781100000|2025-02-05 18:45:00|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|6
1738781700000|2025-02-05 18:55:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|2
1738782300000|2025-02-05 19:05:00|17.25|17.17|17.25|17.17|17.3|17.22|17.23|17.15|578
1738782600000|2025-02-05 19:10:00|17.28|17.2|17.28|17.2|17.28|17.2|17.27|17.19|0
1738782900000|2025-02-05 19:15:00|17.24|17.16|17.28|17.2|17.28|17.2|17.23|17.15|127
1738785300000|2025-02-05 19:55:00|17.25|17.17|17.23|17.15|17.28|17.2|17.23|17.15|436
1738785900000|2025-02-05 20:05:00|||||||||1
1738786200000|2025-02-05 20:10:00|17.2|17.12|17.21|17.13|17.23|17.15|17.2|17.12|351
1738786500000|2025-02-05 20:15:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1738786800000|2025-02-05 20:20:00|||||||||5
1738787100000|2025-02-05 20:25:00|17.23|17.15|17.2|17.12|17.23|17.15|17.18|17.1|47
1738787400000|2025-02-05 20:30:00|17.22|17.14|17.23|17.15|17.23|17.15|17.21|17.13|11
1738787700000|2025-02-05 20:35:00|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|12
1738788000000|2025-02-05 20:40:00|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|5
1738788300000|2025-02-05 20:45:00|17.23|17.15|17.26|17.18|17.26|17.18|17.21|17.13|63
1738788600000|2025-02-05 20:50:00|17.21|17.13|17.21|17.13|17.26|17.18|17.21|17.13|55
1738788900000|2025-02-05 20:55:00|17.19|17.11|17.16|17.08|17.19|17.11|17.13|17.05|105
1738789200000|2025-02-05 21:00:00|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1738800900000|2025-02-06 00:15:00|17.29|17|17.29|16.99|17.3|17|17.29|16.99|0
1738801200000|2025-02-06 00:20:00|17.3|17|17.36|17.06|17.36|17.06|17.3|17|0
1738801500000|2025-02-06 00:25:00|17.37|17.07|17.39|17.09|17.4|17.1|17.37|17.07|0
1738803300000|2025-02-06 00:55:00|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738803600000|2025-02-06 01:00:00|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1738808100000|2025-02-06 02:15:00|17.36|17.11|17.39|17.09|17.39|17.11|17.36|17.09|0
1738808400000|2025-02-06 02:20:00|17.38|17.08|17.43|17.18|17.43|17.18|17.38|17.08|0
1738808700000|2025-02-06 02:25:00|17.41|17.16|17.37|17.12|17.45|17.26|17.34|17.11|1
1738809000000|2025-02-06 02:30:00|17.41|17.11|17.37|17.12|17.41|17.12|17.36|17.11|0
1738810800000|2025-02-06 03:00:00|17.41|17.16|17.45|17.15|17.46|17.16|17.41|17.15|0
1738811100000|2025-02-06 03:05:00|17.41|17.16|17.46|17.16|17.46|17.18|17.41|17.16|0
1738811400000|2025-02-06 03:10:00|17.43|17.13|17.36|17.11|17.45|17.15|17.35|17.1|0
1738812000000|2025-02-06 03:20:00|17.39|17.09|17.41|17.11|17.41|17.11|17.39|17.09|0
1738812300000|2025-02-06 03:25:00|17.36||17.36||17.36||17.36||0
1738812600000|2025-02-06 03:30:00|17.39|17.09|17.36|17.11|17.39|17.12|17.36|17.09|0
1738818000000|2025-02-06 05:00:00|17.35|17.1|17.31|17.23|17.35|17.23|17.3|17.1|0
1738824000000|2025-02-06 06:40:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1738824600000|2025-02-06 06:50:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738824900000|2025-02-06 06:55:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|10
1738825200000|2025-02-06 07:00:00|17.23|17.15|17.19|17.11|17.23|17.15|17.18|17.1|28
1738825500000|2025-02-06 07:05:00|||||||||2
1738826100000|2025-02-06 07:15:00|17.21|17.13|17.22|17.14|17.24|17.16|17.21|17.13|15
1738826400000|2025-02-06 07:20:00|17.24|17.16|17.19|17.11|17.24|17.16|17.19|17.11|19
1738826700000|2025-02-06 07:25:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1738827300000|2025-02-06 07:35:00|||||||||20
1738827600000|2025-02-06 07:40:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|0
1738827900000|2025-02-06 07:45:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|1
1738828200000|2025-02-06 07:50:00|||||||||37
1738828500000|2025-02-06 07:55:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|39
1738828800000|2025-02-06 08:00:00|17.17|17.09|17.19|17.11|17.19|17.11|17.16|17.08|46
1738829100000|2025-02-06 08:05:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|280
1738829400000|2025-02-06 08:10:00|17.1|17.02|17.16|17.08|17.16|17.08|17.1|17.02|98
1738829700000|2025-02-06 08:15:00|17.19|17.11|17.19|17.11|17.21|17.13|17.19|17.11|161
1738830000000|2025-02-06 08:20:00|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|48
1738830300000|2025-02-06 08:25:00|||||||||11
1738830600000|2025-02-06 08:30:00|17.15|17.07|17.14|17.06|17.16|17.08|17.14|17.06|52
1738830900000|2025-02-06 08:35:00|||||||||13
1738831200000|2025-02-06 08:40:00|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|93
1738831500000|2025-02-06 08:45:00|||||||||38
1738831800000|2025-02-06 08:50:00|17.15|17.07|17.14|17.06|17.16|17.08|17.14|17.06|124
1738832100000|2025-02-06 08:55:00|||||||||37
1738832400000|2025-02-06 09:00:00|17.15|17.07|17.14|17.06|17.16|17.08|17.14|17.06|120
1738832700000|2025-02-06 09:05:00|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|20
1738833000000|2025-02-06 09:10:00|||||||||35
1738833300000|2025-02-06 09:15:00|17.14|17.06|17.14|17.06|17.16|17.08|17.11|17.03|59
1738833600000|2025-02-06 09:20:00|||||||||19
1738833900000|2025-02-06 09:25:00|17.15|17.07|17.11|17.03|17.16|17.08|17.11|17.03|35
1738834200000|2025-02-06 09:30:00|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|32
1738834500000|2025-02-06 09:35:00|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|22
1738834800000|2025-02-06 09:40:00|17.16|17.08|17.14|17.06|17.16|17.08|17.12|17.04|120
1738835100000|2025-02-06 09:45:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|20
1738835400000|2025-02-06 09:50:00|||||||||32
1738835700000|2025-02-06 09:55:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|87
1738836000000|2025-02-06 10:00:00|||||||||29
1738836300000|2025-02-06 10:05:00|||||||||24
1738836600000|2025-02-06 10:10:00|||||||||35
1738836900000|2025-02-06 10:15:00|17.07|16.99|17.09|17.01|17.09|17.01|17.06|16.98|101
1738837200000|2025-02-06 10:20:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|143
1738837500000|2025-02-06 10:25:00|||||||||58
1738837800000|2025-02-06 10:30:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|157
1738838100000|2025-02-06 10:35:00|||||||||19
1738838400000|2025-02-06 10:40:00|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|127
1738838700000|2025-02-06 10:45:00|17.1|17.02|17.1|17.02|17.11|17.03|17.1|17.02|79
1738839000000|2025-02-06 10:50:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|25
1738839300000|2025-02-06 10:55:00|17.15|17.07|17.14|17.06|17.16|17.08|17.14|17.06|99
1738839600000|2025-02-06 11:00:00|17.16|17.08|17.16|17.08|17.19|17.11|17.16|17.08|52
1738839900000|2025-02-06 11:05:00|||||||||30
1738840200000|2025-02-06 11:10:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|49
1738840500000|2025-02-06 11:15:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|21
1738840800000|2025-02-06 11:20:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|354
1738841100000|2025-02-06 11:25:00|17.15|17.07|17.15|17.07|17.16|17.08|17.15|17.07|59
1738841400000|2025-02-06 11:30:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|22
1738841700000|2025-02-06 11:35:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|38
1738842000000|2025-02-06 11:40:00|||||||||30
1738842300000|2025-02-06 11:45:00|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|142
1738842600000|2025-02-06 11:50:00|||||||||19
1738842900000|2025-02-06 11:55:00|||||||||25
1738843200000|2025-02-06 12:00:00|||||||||39
1738843500000|2025-02-06 12:05:00|||||||||40
1738843800000|2025-02-06 12:10:00|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|101
1738844100000|2025-02-06 12:15:00|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|28
1738844400000|2025-02-06 12:20:00|||||||||26
1738844700000|2025-02-06 12:25:00|||||||||28
1738845000000|2025-02-06 12:30:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|28
1738845300000|2025-02-06 12:35:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|39
1738845600000|2025-02-06 12:40:00|||||||||19
1738845900000|2025-02-06 12:45:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|115
1738846200000|2025-02-06 12:50:00|||||||||20
1738846500000|2025-02-06 12:55:00|||||||||30
1738846800000|2025-02-06 13:00:00|||||||||21
1738847100000|2025-02-06 13:05:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|32
1738847400000|2025-02-06 13:10:00|||||||||21
1738847700000|2025-02-06 13:15:00|||||||||51
1738848000000|2025-02-06 13:20:00|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|30
1738848300000|2025-02-06 13:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|38
1738848600000|2025-02-06 13:30:00|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|44
1738848900000|2025-02-06 13:35:00|||||||||32
1738849200000|2025-02-06 13:40:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|82
1738849500000|2025-02-06 13:45:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|37
1738849800000|2025-02-06 13:50:00|||||||||34
1738850100000|2025-02-06 13:55:00|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|66
1738850400000|2025-02-06 14:00:00|||||||||22
1738850700000|2025-02-06 14:05:00|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|238
1738851000000|2025-02-06 14:10:00|||||||||31
1738851300000|2025-02-06 14:15:00|17.06|16.98|17.06|16.98|17.09|17.01|17.06|16.98|58
1738851600000|2025-02-06 14:20:00|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|21
1738851900000|2025-02-06 14:25:00|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|189
1738852200000|2025-02-06 14:30:00|17.06|16.98|17.06|16.98|17.09|17.01|17.04|16.96|132
1738852500000|2025-02-06 14:35:00|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|112
1738852800000|2025-02-06 14:40:00|17.08|17|17.04|16.96|17.08|17|17.04|16.96|35
1738853100000|2025-02-06 14:45:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|93
1738853400000|2025-02-06 14:50:00|||||||||45
1738853700000|2025-02-06 14:55:00|17.08|17|17.11|17.03|17.11|17.03|17.06|16.98|180
1738854000000|2025-02-06 15:00:00|17.16|17.08|17.13|17.05|17.16|17.08|17.11|17.03|400
1738854300000|2025-02-06 15:05:00|17.15|17.07|17.06|16.98|17.15|17.07|17.06|16.98|223
1738854600000|2025-02-06 15:10:00|17.09|17.01|17.09|17.01|17.11|17.03|17.08|17|43
1738854900000|2025-02-06 15:15:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|92
1738855200000|2025-02-06 15:20:00|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|251
1738855500000|2025-02-06 15:25:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|128
1738855800000|2025-02-06 15:30:00|17.07|16.99|17.06|16.98|17.11|17.03|17.06|16.98|49
1738856100000|2025-02-06 15:35:00|17.04|16.96|17.06|16.98|17.08|17|17|16.92|282
1738856400000|2025-02-06 15:40:00|17.05|16.97|17.01|16.93|17.06|16.98|17.01|16.93|74
1738856700000|2025-02-06 15:45:00|17.02|16.94|17.01|16.93|17.06|16.98|17.01|16.93|87
1738857000000|2025-02-06 15:50:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|43
1738857300000|2025-02-06 15:55:00|17.08|17|17.11|17.03|17.11|17.03|17.06|16.98|67
1738857600000|2025-02-06 16:00:00|17.09|17.01|17.04|16.96|17.09|17.01|17.04|16.96|154
1738857900000|2025-02-06 16:05:00|||||||||21
1738858200000|2025-02-06 16:10:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|68
1738858500000|2025-02-06 16:15:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|303
1738858800000|2025-02-06 16:20:00|||||||||14
1738859100000|2025-02-06 16:25:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|312
1738859400000|2025-02-06 16:30:00|||||||||83
1738859700000|2025-02-06 16:35:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|12
1738860000000|2025-02-06 16:40:00|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|102
1738860300000|2025-02-06 16:45:00|17.11|17.03|17.12|17.04|17.14|17.06|17.09|17.01|88
1738860600000|2025-02-06 16:50:00|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|26
1738860900000|2025-02-06 16:55:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|31
1738861200000|2025-02-06 17:00:00|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|4
1738861800000|2025-02-06 17:10:00|17.15|17.07|17.16|17.08|17.16|17.08|17.14|17.06|1
1738862100000|2025-02-06 17:15:00|17.19|17.11|17.11|17.03|17.19|17.11|17.09|17.01|5
1738862400000|2025-02-06 17:20:00|17.1|17.02|17.09|17.01|17.11|17.03|17.09|17.01|4
1738863000000|2025-02-06 17:30:00|17.12|17.04|17.09|17.01|17.14|17.06|17.09|17.01|0
1738863900000|2025-02-06 17:45:00|||||||||1
1738864200000|2025-02-06 17:50:00|||||||||3
1738864500000|2025-02-06 17:55:00|17.06|16.98|17.07|16.99|17.07|16.99|17.04|16.96|7
1738864800000|2025-02-06 18:00:00|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|32
1738865100000|2025-02-06 18:05:00|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|230
1738865400000|2025-02-06 18:10:00|17.13|17.05|17.17|17.09|17.17|17.09|17.09|17.01|17
1738865700000|2025-02-06 18:15:00|17.12|17.04|17.08|17|17.13|17.05|17.07|16.99|3
1738866000000|2025-02-06 18:20:00|17.07|16.99|17.07|16.99|17.08|17|17.07|16.99|5
1738866300000|2025-02-06 18:25:00|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|0
1738866600000|2025-02-06 18:30:00|17.07|16.99|17.08|17|17.08|17|17.07|16.99|21
1738866900000|2025-02-06 18:35:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1738867200000|2025-02-06 18:40:00|17.09|17.01|17.1|17.02|17.1|17.02|17.08|17|0
1738869300000|2025-02-06 19:15:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|45
1738869900000|2025-02-06 19:25:00|17.13|17.05|17.15|17.07|17.16|17.08|17.13|17.05|11
1738870200000|2025-02-06 19:30:00|17.16|17.08|17.27|17.19|17.32|17.24|17.16|17.08|82
1738870500000|2025-02-06 19:35:00|17.28|17.2|17.22|17.14|17.32|17.24|17.22|17.14|11
1738870800000|2025-02-06 19:40:00|17.25|17.17|17.32|17.24|17.32|17.24|17.22|17.14|45
1738871100000|2025-02-06 19:45:00|17.31|17.23|17.27|17.19|17.32|17.24|17.26|17.18|16
1738871400000|2025-02-06 19:50:00|17.26|17.18|17.25|17.17|17.26|17.18|17.22|17.14|5
1738871700000|2025-02-06 19:55:00|17.26|17.18|17.29|17.21|17.32|17.24|17.26|17.18|3
1738872000000|2025-02-06 20:00:00|17.31|17.23|17.32|17.24|17.32|17.24|17.29|17.21|0
1738872300000|2025-02-06 20:05:00|17.3|17.22|17.3|17.22|17.32|17.24|17.28|17.2|23
1738872600000|2025-02-06 20:10:00|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1738872900000|2025-02-06 20:15:00|17.25|17.17|17.25|17.17|17.26|17.18|17.2|17.12|4
1738873200000|2025-02-06 20:20:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1738873500000|2025-02-06 20:25:00|17.22|17.14|17.25|17.17|17.25|17.17|17.2|17.12|5
1738873800000|2025-02-06 20:30:00|17.23|17.15|17.2|17.12|17.25|17.17|17.2|17.12|20
1738874100000|2025-02-06 20:35:00|17.22|17.14|17.2|17.12|17.25|17.17|17.2|17.12|3
1738874700000|2025-02-06 20:45:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|31
1738875000000|2025-02-06 20:50:00|17.18|17.1|17.16|17.08|17.18|17.1|17.13|17.05|170
1738875300000|2025-02-06 20:55:00|17.17|17.09|17.17|17.09|17.18|17.1|17.16|17.08|53
1738887300000|2025-02-07 00:15:00|17.33|17.03|17.32|17.02|17.33|17.03|17.32|17.02|0
1738887600000|2025-02-07 00:20:00|17.34|17.04|17.34|17.04|17.34|17.04|17.34|17.04|0
1738889700000|2025-02-07 00:55:00|17.35|17.05|17.35|17.05|17.35|17.05|17.35|17.05|0
1738890000000|2025-02-07 01:00:00|17.33|17.03|17.33|17.03|17.33|17.03|17.33|17.03|0
1738890300000|2025-02-07 01:05:00|17.35|17.05|17.28|17.03|17.35|17.05|17.28|17.03|0
1738890600000|2025-02-07 01:10:00|17.3|17.05|17.28|17.03|17.3|17.05|17.28|17.03|0
1738890900000|2025-02-07 01:15:00|17.33||17.33||17.33||17.33||0
1738891500000|2025-02-07 01:25:00|17.36|17.06|17.36|17.06|17.36|17.06|17.36|17.06|0
1738892100000|2025-02-07 01:35:00|17.35|17.05|17.33|17.03|17.35|17.05|17.33|17.03|0
1738899600000|2025-02-07 03:40:00|17.32|17.07|17.38|17.08|17.39|17.09|17.32|17.07|0
1738899900000|2025-02-07 03:45:00|17.39|17.09|17.38|17.08|17.4|17.1|17.38|17.08|0
1738902600000|2025-02-07 04:30:00|17.4|17.1|17.38|17.08|17.41|17.11|17.38|17.08|0
1738903200000|2025-02-07 04:40:00|17.39|17.09|17.38|17.08|17.4|17.1|17.38|17.08|0
1738903800000|2025-02-07 04:50:00|17.39|17.09|17.37|17.29|17.4|17.29|17.31|17.08|0
1738904100000|2025-02-07 04:55:00|17.38|17.3|17.4|17.32|17.41|17.33|17.38|17.3|1
1738904400000|2025-02-07 05:00:00|17.37|17.29|17.44|17.19|17.44|17.32|17.37|17.19|3
1738904700000|2025-02-07 05:05:00|17.42|17.17|17.42|17.17|17.42|17.17|17.41|17.16|0
1738905000000|2025-02-07 05:10:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1738905300000|2025-02-07 05:15:00|17.3|17.22|17.3|17.22|17.43|17.22|17.3|17.17|0
1738905600000|2025-02-07 05:20:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1738905900000|2025-02-07 05:25:00|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|0
1738906200000|2025-02-07 05:30:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1738906500000|2025-02-07 05:35:00|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|0
1738906800000|2025-02-07 05:40:00|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|0
1738907100000|2025-02-07 05:45:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|5
1738907400000|2025-02-07 05:50:00|17.29|17.21|17.24|17.16|17.29|17.21|17.24|17.16|4
1738907700000|2025-02-07 05:55:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|1
1738908300000|2025-02-07 06:05:00|17.32|17.07|17.21|17.13|17.32|17.13|17.21|17.07|0
1738908900000|2025-02-07 06:15:00|17.3|17.05|17.2|17.12|17.31|17.14|17.19|17.05|0
1738909200000|2025-02-07 06:20:00|17.29|17.04|17.21|17.13|17.31|17.14|17.2|17.04|0
1738909500000|2025-02-07 06:25:00|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1738911000000|2025-02-07 06:50:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1738911600000|2025-02-07 07:00:00|17.19|17.11|17.17|17.09|17.19|17.11|17.15|17.07|0
1738911900000|2025-02-07 07:05:00|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|0
1738912200000|2025-02-07 07:10:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1738912500000|2025-02-07 07:15:00|17.16|17.08|17.17|17.09|17.17|17.09|17.15|17.07|0
1738912800000|2025-02-07 07:20:00|17.15|17.07|17.17|17.09|17.18|17.1|17.15|17.07|0
1738913100000|2025-02-07 07:25:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|1
1738913400000|2025-02-07 07:30:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|9
1738913700000|2025-02-07 07:35:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738914300000|2025-02-07 07:45:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|4
1738914600000|2025-02-07 07:50:00|17.09|17.01|17.09|17.01|17.09|17.01|17.08|17|4
1738914900000|2025-02-07 07:55:00|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|68
1738915200000|2025-02-07 08:00:00|17.12|17.04|17.09|17.01|17.14|17.06|17.09|17.01|69
1738915500000|2025-02-07 08:05:00|17.07|16.99|17.09|17.01|17.09|17.01|17.04|16.96|179
1738915800000|2025-02-07 08:10:00|17.04|16.96|17.04|16.96|17.04|16.96|17.02|16.94|66
1738916100000|2025-02-07 08:15:00|17.03|16.95|17.09|17.01|17.09|17.01|17.02|16.94|289
1738916400000|2025-02-07 08:20:00|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|112
1738916700000|2025-02-07 08:25:00|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|133
1738917000000|2025-02-07 08:30:00|||||||||142
1738917300000|2025-02-07 08:35:00|||||||||97
1738917600000|2025-02-07 08:40:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|59
1738917900000|2025-02-07 08:45:00|17.09|17.01|17.09|17.01|17.09|17.01|17.06|16.98|21
1738918200000|2025-02-07 08:50:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|44
1738918500000|2025-02-07 08:55:00|17.1|17.02|17.07|16.99|17.1|17.02|17.06|16.98|47
1738918800000|2025-02-07 09:00:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|130
1738919100000|2025-02-07 09:05:00|17.06|16.98|17.08|17|17.08|17|17.06|16.98|185
1738919400000|2025-02-07 09:10:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|36
1738919700000|2025-02-07 09:15:00|17.07|16.99|17.08|17|17.08|17|17.06|16.98|222
1738920000000|2025-02-07 09:20:00|17.09|17.01|17.1|17.02|17.13|17.05|17.08|17|55
1738920300000|2025-02-07 09:25:00|17.13|17.05|17.08|17|17.13|17.05|17.08|17|317
1738920600000|2025-02-07 09:30:00|17.07|16.99|17.06|16.98|17.08|17|17.06|16.98|202
1738920900000|2025-02-07 09:35:00|17.07|16.99|17.08|17|17.08|17|17.07|16.99|75
1738921200000|2025-02-07 09:40:00|||||||||22
1738921500000|2025-02-07 09:45:00|17.09|17.01|17.11|17.03|17.13|17.05|17.08|17|39
1738921800000|2025-02-07 09:50:00|17.08|17|17.08|17|17.08|17|17.08|17|26
1738922100000|2025-02-07 09:55:00|||||||||91
1738922400000|2025-02-07 10:00:00|||||||||401
1738922700000|2025-02-07 10:05:00|||||||||15
1738923000000|2025-02-07 10:10:00|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|442
1738923300000|2025-02-07 10:15:00|||||||||5
1738923600000|2025-02-07 10:20:00|||||||||71
1738923900000|2025-02-07 10:25:00|||||||||147
1738924200000|2025-02-07 10:30:00|||||||||17
1738924500000|2025-02-07 10:35:00|17.09|17.01|17.14|17.06|17.14|17.06|17.09|17.01|270
1738924800000|2025-02-07 10:40:00|||||||||26
1738925100000|2025-02-07 10:45:00|17.12|17.04|17.11|17.03|17.14|17.06|17.11|17.03|23
1738925400000|2025-02-07 10:50:00|||||||||26
1738925700000|2025-02-07 10:55:00|||||||||21
1738926000000|2025-02-07 11:00:00|||||||||29
1738926300000|2025-02-07 11:05:00|||||||||23
1738926600000|2025-02-07 11:10:00|||||||||27
1738926900000|2025-02-07 11:15:00|17.09|17.01|17.06|16.98|17.11|17.03|17.06|16.98|219
1738927200000|2025-02-07 11:20:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|71
1738927500000|2025-02-07 11:25:00|||||||||20
1738927800000|2025-02-07 11:30:00|||||||||21
1738928100000|2025-02-07 11:35:00|||||||||30
1738928400000|2025-02-07 11:40:00|||||||||23
1738928700000|2025-02-07 11:45:00|||||||||123
1738929000000|2025-02-07 11:50:00|||||||||18
1738929300000|2025-02-07 11:55:00|||||||||40
1738929600000|2025-02-07 12:00:00|||||||||51
1738929900000|2025-02-07 12:05:00|||||||||27
1738930200000|2025-02-07 12:10:00|||||||||26
1738930500000|2025-02-07 12:15:00|||||||||22
1738930800000|2025-02-07 12:20:00|||||||||37
1738931100000|2025-02-07 12:25:00|||||||||28
1738931400000|2025-02-07 12:30:00|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|113
1738931700000|2025-02-07 12:35:00|||||||||14
1738932000000|2025-02-07 12:40:00|||||||||55
1738932300000|2025-02-07 12:45:00|||||||||28
1738932600000|2025-02-07 12:50:00|||||||||33
1738932900000|2025-02-07 12:55:00|||||||||49
1738933200000|2025-02-07 13:00:00|||||||||25
1738933500000|2025-02-07 13:05:00|17.08|17|17.07|16.99|17.08|17|17.06|16.98|133
1738933800000|2025-02-07 13:10:00|17.06|16.98|17.08|17|17.11|17.03|17.06|16.98|13
1738934100000|2025-02-07 13:15:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|56
1738934400000|2025-02-07 13:20:00|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|218
1738934700000|2025-02-07 13:25:00|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|80
1738935000000|2025-02-07 13:30:00|17.1|17.02|17.09|17.01|17.15|17.07|17.06|16.98|350
1738935300000|2025-02-07 13:35:00|17.11|17.03|17.04|16.96|17.11|17.03|17.04|16.96|364
1738935600000|2025-02-07 13:40:00|17.02|16.94|17.09|17.01|17.09|17.01|17.02|16.94|376
1738935900000|2025-02-07 13:45:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|138
1738936200000|2025-02-07 13:50:00|17.13|17.05|17.09|17.01|17.14|17.06|17.09|17.01|82
1738936500000|2025-02-07 13:55:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|22
1738936800000|2025-02-07 14:00:00|17.02|16.94|17.04|16.96|17.07|16.99|17.02|16.94|101
1738937100000|2025-02-07 14:05:00|||||||||23
1738937400000|2025-02-07 14:10:00|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|180
1738937700000|2025-02-07 14:15:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|23
1738938000000|2025-02-07 14:20:00|17.03|16.95|17.01|16.93|17.04|16.96|16.99|16.91|188
1738938300000|2025-02-07 14:25:00|17.02|16.94|16.99|16.91|17.02|16.94|16.98|16.9|107
1738938600000|2025-02-07 14:30:00|17.01|16.93|17.02|16.94|17.04|16.96|16.97|16.89|257
1738938900000|2025-02-07 14:35:00|17.04|16.96|17.12|17.04|17.14|17.06|17.02|16.94|280
1738939200000|2025-02-07 14:40:00|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|61
1738939500000|2025-02-07 14:45:00|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|280
1738939800000|2025-02-07 14:50:00|17.07|16.99|17.09|17.01|17.09|17.01|17.04|16.96|350
1738940100000|2025-02-07 14:55:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|139
1738940400000|2025-02-07 15:00:00|17.09|17.01|17.31|17.23|17.31|17.23|17.09|17.01|1174
1738940700000|2025-02-07 15:05:00|17.36|17.28|17.26|17.18|17.36|17.28|17.24|17.16|433
1738941000000|2025-02-07 15:10:00|17.29|17.21|17.36|17.28|17.36|17.28|17.26|17.18|223
1738941300000|2025-02-07 15:15:00|17.35|17.27|17.26|17.18|17.36|17.28|17.26|17.18|199
1738941600000|2025-02-07 15:20:00|17.29|17.21|17.16|17.08|17.31|17.23|17.16|17.08|255
1738941900000|2025-02-07 15:25:00|17.19|17.11|17.19|17.11|17.21|17.13|17.18|17.1|54
1738942200000|2025-02-07 15:30:00|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|162
1738942500000|2025-02-07 15:35:00|17.14|17.06|17.16|17.08|17.19|17.11|17.14|17.06|145
1738942800000|2025-02-07 15:40:00|17.14|17.06|17.21|17.13|17.21|17.13|17.14|17.06|130
1738943100000|2025-02-07 15:45:00|17.16|17.08|17.16|17.08|17.21|17.13|17.14|17.06|107
1738943400000|2025-02-07 15:50:00|17.14|17.06|17.47|17.39|17.5|17.42|17.1|17.02|908
1738943700000|2025-02-07 15:55:00|17.46|17.38|17.27|17.19|17.48|17.4|17.26|17.18|725
1738944000000|2025-02-07 16:00:00|17.25|17.17|17.45|17.37|17.49|17.41|17.23|17.15|735
1738944300000|2025-02-07 16:05:00|17.44|17.36|17.38|17.3|17.5|17.42|17.35|17.27|602
1738944600000|2025-02-07 16:10:00|17.4|17.32|17.52|17.44|17.52|17.44|17.35|17.27|449
1738944900000|2025-02-07 16:15:00|17.48|17.4|17.42|17.34|17.52|17.44|17.34|17.26|561
1738945200000|2025-02-07 16:20:00|17.4|17.32|17.56|17.48|17.57|17.49|17.34|17.26|374
1738945500000|2025-02-07 16:25:00|17.57|17.49|17.67|17.59|17.69|17.61|17.57|17.49|771
1738945800000|2025-02-07 16:30:00|17.69|17.61|17.57|17.49|17.69|17.61|17.53|17.45|226
1738946100000|2025-02-07 16:35:00|17.55|17.47|17.58|17.5|17.64|17.56|17.55|17.47|253
1738946400000|2025-02-07 16:40:00|17.6|17.52|17.67|17.59|17.72|17.64|17.57|17.49|243
1738946700000|2025-02-07 16:45:00|17.65|17.57|17.68|17.6|17.73|17.65|17.63|17.55|41
1738947000000|2025-02-07 16:50:00|17.67|17.59|17.74|17.66|17.74|17.66|17.65|17.57|54
1738947300000|2025-02-07 16:55:00|17.73|17.65|17.72|17.64|17.74|17.66|17.64|17.56|567
1738947600000|2025-02-07 17:00:00|17.74|17.66|17.74|17.66|17.75|17.67|17.7|17.62|67
1738947900000|2025-02-07 17:05:00|17.77|17.69|17.62|17.54|17.79|17.71|17.6|17.52|269
1738948200000|2025-02-07 17:10:00|17.63|17.55|17.52|17.44|17.67|17.59|17.52|17.44|36
1738948500000|2025-02-07 17:15:00|17.53|17.45|17.63|17.55|17.74|17.66|17.53|17.45|40
1738948800000|2025-02-07 17:20:00|17.65|17.57|17.58|17.5|17.67|17.59|17.52|17.44|23
1738949100000|2025-02-07 17:25:00|17.59|17.51|17.56|17.48|17.62|17.54|17.52|17.44|16
1738949400000|2025-02-07 17:30:00|17.57|17.49|17.61|17.53|17.62|17.54|17.5|17.42|36
1738949700000|2025-02-07 17:35:00|17.6|17.52|17.52|17.44|17.62|17.54|17.51|17.43|0
1738950000000|2025-02-07 17:40:00|17.56|17.48|17.53|17.45|17.57|17.49|17.52|17.44|4
1738950300000|2025-02-07 17:45:00|17.52|17.44|17.5|17.42|17.55|17.47|17.5|17.42|28
1738950600000|2025-02-07 17:50:00|17.52|17.44|17.53|17.45|17.58|17.5|17.52|17.44|21
1738950900000|2025-02-07 17:55:00|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|2
1738951200000|2025-02-07 18:00:00|17.55|17.47|17.5|17.42|17.55|17.47|17.48|17.4|70
1738951500000|2025-02-07 18:05:00|17.49|17.41|17.45|17.37|17.5|17.42|17.44|17.36|56
1738951800000|2025-02-07 18:10:00|17.46|17.38|17.5|17.42|17.5|17.42|17.45|17.37|19
1738952100000|2025-02-07 18:15:00|||||||||3
1738952400000|2025-02-07 18:20:00|17.54|17.46|17.55|17.47|17.58|17.5|17.5|17.42|30
1738952700000|2025-02-07 18:25:00|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|4
1738953000000|2025-02-07 18:30:00|17.54|17.46|17.5|17.42|17.55|17.47|17.5|17.42|15
1738953300000|2025-02-07 18:35:00|||||||||6
1738953600000|2025-02-07 18:40:00|17.52|17.44|17.66|17.58|17.66|17.58|17.52|17.44|25
1738953900000|2025-02-07 18:45:00|17.67|17.59|17.69|17.61|17.72|17.64|17.67|17.59|6
1738954200000|2025-02-07 18:50:00|17.67|17.59|17.69|17.61|17.72|17.64|17.67|17.59|8
1738954500000|2025-02-07 18:55:00|17.72|17.64|17.74|17.66|17.74|17.66|17.69|17.61|15
1738954800000|2025-02-07 19:00:00|17.72|17.64|17.72|17.64|17.73|17.65|17.69|17.61|8
1738955100000|2025-02-07 19:05:00|17.71|17.63|17.74|17.66|17.77|17.69|17.69|17.61|5
1738955400000|2025-02-07 19:10:00|17.72|17.64|17.75|17.67|17.79|17.71|17.72|17.64|19
1738955700000|2025-02-07 19:15:00|17.74|17.66|17.74|17.66|17.75|17.67|17.72|17.64|4
1738956000000|2025-02-07 19:20:00|17.75|17.67|17.72|17.64|17.79|17.71|17.72|17.64|14
1738956300000|2025-02-07 19:25:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|13
1738956600000|2025-02-07 19:30:00|17.74|17.66|17.7|17.62|17.77|17.69|17.7|17.62|15
1738956900000|2025-02-07 19:35:00|17.71|17.63|17.67|17.59|17.72|17.64|17.67|17.59|2
1738957200000|2025-02-07 19:40:00|17.69|17.61|17.65|17.57|17.72|17.64|17.65|17.57|0
1738957500000|2025-02-07 19:45:00|17.66|17.58|17.65|17.57|17.7|17.62|17.64|17.56|9
1738957800000|2025-02-07 19:50:00|17.67|17.59|17.67|17.59|17.7|17.62|17.65|17.57|28
1738958100000|2025-02-07 19:55:00|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|3
1738958400000|2025-02-07 20:00:00|17.69|17.61|17.72|17.64|17.77|17.69|17.67|17.59|9
1738958700000|2025-02-07 20:05:00|17.74|17.66|17.72|17.64|17.77|17.69|17.72|17.64|2
1738959000000|2025-02-07 20:10:00|17.75|17.67|17.72|17.64|17.77|17.69|17.72|17.64|8
1738959300000|2025-02-07 20:15:00|17.74|17.66|17.77|17.69|17.78|17.7|17.72|17.64|17
1738959600000|2025-02-07 20:20:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1738959900000|2025-02-07 20:25:00|17.76|17.68|17.77|17.69|17.77|17.69|17.75|17.67|25
1738960200000|2025-02-07 20:30:00|17.75|17.67|17.72|17.64|17.77|17.69|17.72|17.64|16
1738960500000|2025-02-07 20:35:00|17.71|17.63|17.76|17.68|17.77|17.69|17.71|17.63|14
1738960800000|2025-02-07 20:40:00|17.77|17.69|17.78|17.7|17.8|17.72|17.74|17.66|39
1738961100000|2025-02-07 20:45:00|17.77|17.69|17.79|17.71|17.86|17.78|17.77|17.69|469
1738961400000|2025-02-07 20:50:00|17.78|17.7|17.77|17.69|17.79|17.71|17.72|17.64|123
1738961700000|2025-02-07 20:55:00|17.75|17.67|17.78|17.7|17.82|17.74|17.75|17.67|93
1739146500000|2025-02-10 00:15:00|17.65|17.35|17.65|17.4|17.65|17.4|17.61|17.35|0
1739146800000|2025-02-10 00:20:00|17.62|17.37|17.44|17.36|17.62|17.48|17.44|17.36|8
1739147400000|2025-02-10 00:30:00|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|9
1739147700000|2025-02-10 00:35:00|17.36|17.28|17.4|17.32|17.42|17.34|17.36|17.28|45
1739148300000|2025-02-10 00:45:00|17.41|17.33|17.46|17.38|17.55|17.39|17.39|17.3|0
1739148600000|2025-02-10 00:50:00|17.47|17.39|17.49|17.41|17.51|17.43|17.47|17.39|2
1739149800000|2025-02-10 01:10:00|17.57|17.32|17.49|17.41|17.57|17.41|17.49|17.32|0
1739150700000|2025-02-10 01:25:00|17.5|17.42|17.55|17.47|17.55|17.47|17.5|17.42|0
1739151000000|2025-02-10 01:30:00|17.56|17.48|17.56|17.48|17.64|17.48|17.56|17.36|0
1739151600000|2025-02-10 01:40:00|17.52|17.44|17.56|17.48|17.56|17.48|17.51|17.43|0
1739152800000|2025-02-10 02:00:00|17.58|17.5|17.56|17.48|17.67|17.5|17.56|17.42|0
1739153700000|2025-02-10 02:15:00|17.66|17.41|17.56|17.48|17.67|17.48|17.56|17.41|0
1739154600000|2025-02-10 02:30:00|17.67|17.42|17.56|17.48|17.67|17.48|17.56|17.42|0
1739155500000|2025-02-10 02:45:00|17.62|17.37|17.61|17.36|17.66|17.41|17.61|17.36|0
1739155800000|2025-02-10 02:50:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739157600000|2025-02-10 03:20:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739159100000|2025-02-10 03:45:00|17.5|17.42|17.51|17.43|17.59|17.43|17.5|17.34|0
1739160300000|2025-02-10 04:05:00|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|0
1739160900000|2025-02-10 04:15:00|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|0
1739161200000|2025-02-10 04:20:00|17.54|17.46|17.51|17.43|17.59|17.46|17.51|17.34|0
1739161500000|2025-02-10 04:25:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739161800000|2025-02-10 04:30:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739162100000|2025-02-10 04:35:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739162400000|2025-02-10 04:40:00|17.54|17.46|17.52|17.44|17.57|17.49|17.52|17.44|0
1739162700000|2025-02-10 04:45:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739163000000|2025-02-10 04:50:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|0
1739164200000|2025-02-10 05:10:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1739166600000|2025-02-10 05:50:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1739167500000|2025-02-10 06:05:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1739168400000|2025-02-10 06:20:00|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|0
1739168700000|2025-02-10 06:25:00|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|4
1739169000000|2025-02-10 06:30:00|17.57|17.49|17.58|17.5|17.58|17.5|17.56|17.48|1
1739169300000|2025-02-10 06:35:00|17.59|17.51|17.58|17.5|17.6|17.52|17.58|17.5|0
1739169600000|2025-02-10 06:40:00|17.59|17.51|17.58|17.5|17.61|17.53|17.58|17.5|7
1739169900000|2025-02-10 06:45:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1739170500000|2025-02-10 06:55:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1739170800000|2025-02-10 07:00:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|4
1739171100000|2025-02-10 07:05:00|17.56|17.48|17.57|17.49|17.59|17.51|17.54|17.46|11
1739171400000|2025-02-10 07:10:00|17.59|17.51|17.54|17.46|17.59|17.51|17.54|17.46|0
1739171700000|2025-02-10 07:15:00|||||||||1
1739172000000|2025-02-10 07:20:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|3
1739172300000|2025-02-10 07:25:00|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|0
1739172600000|2025-02-10 07:30:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|4
1739172900000|2025-02-10 07:35:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739173200000|2025-02-10 07:40:00|||||||||2
1739173500000|2025-02-10 07:45:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1739173800000|2025-02-10 07:50:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|6
1739174100000|2025-02-10 07:55:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|11
1739174400000|2025-02-10 08:00:00|17.57|17.49|17.49|17.41|17.57|17.49|17.49|17.41|50
1739174700000|2025-02-10 08:05:00|17.52|17.44|17.49|17.41|17.54|17.46|17.49|17.41|93
1739175000000|2025-02-10 08:10:00|17.44|17.36|17.49|17.41|17.51|17.43|17.44|17.36|281
1739175300000|2025-02-10 08:15:00|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|26
1739175600000|2025-02-10 08:20:00|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|13
1739175900000|2025-02-10 08:25:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|63
1739176200000|2025-02-10 08:30:00|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|27
1739176500000|2025-02-10 08:35:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|262
1739176800000|2025-02-10 08:40:00|||||||||13
1739177100000|2025-02-10 08:45:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|148
1739177400000|2025-02-10 08:50:00|17.52|17.44|17.52|17.44|17.52|17.44|17.47|17.39|350
1739177700000|2025-02-10 08:55:00|||||||||58
1739178000000|2025-02-10 09:00:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|75
1739178300000|2025-02-10 09:05:00|17.5|17.42|17.5|17.42|17.52|17.44|17.48|17.4|85
1739178600000|2025-02-10 09:10:00|17.52|17.44|17.52|17.44|17.52|17.44|17.5|17.42|9
1739178900000|2025-02-10 09:15:00|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|122
1739179200000|2025-02-10 09:20:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|96
1739179500000|2025-02-10 09:25:00|||||||||10
1739179800000|2025-02-10 09:30:00|||||||||520
1739180100000|2025-02-10 09:35:00|||||||||136
1739180400000|2025-02-10 09:40:00|||||||||6
1739180700000|2025-02-10 09:45:00|17.53|17.45|17.57|17.49|17.57|17.49|17.52|17.44|93
1739181300000|2025-02-10 09:55:00|||||||||225
1739181600000|2025-02-10 10:00:00|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|187
1739181900000|2025-02-10 10:05:00|17.48|17.4|17.5|17.42|17.52|17.44|17.48|17.4|556
1739182200000|2025-02-10 10:10:00|17.52|17.44|17.52|17.44|17.52|17.44|17.48|17.4|25
1739182500000|2025-02-10 10:15:00|||||||||26
1739182800000|2025-02-10 10:20:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|265
1739183100000|2025-02-10 10:25:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|15
1739183400000|2025-02-10 10:30:00|||||||||21
1739183700000|2025-02-10 10:35:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|152
1739184000000|2025-02-10 10:40:00|||||||||5
1739184300000|2025-02-10 10:45:00|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|33
1739184600000|2025-02-10 10:50:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|3
1739184900000|2025-02-10 10:55:00|||||||||24
1739185200000|2025-02-10 11:00:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|185
1739185500000|2025-02-10 11:05:00|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|380
1739185800000|2025-02-10 11:10:00|17.47|17.39|17.48|17.4|17.52|17.44|17.47|17.39|55
1739186100000|2025-02-10 11:15:00|17.5|17.42|17.52|17.44|17.52|17.44|17.48|17.4|12
1739186400000|2025-02-10 11:20:00|||||||||19
1739186700000|2025-02-10 11:25:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|621
1739187000000|2025-02-10 11:30:00|||||||||17
1739187300000|2025-02-10 11:35:00|||||||||4
1739187600000|2025-02-10 11:40:00|||||||||28
1739187900000|2025-02-10 11:45:00|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|178
1739188200000|2025-02-10 11:50:00|||||||||97
1739188500000|2025-02-10 11:55:00|||||||||4
1739188800000|2025-02-10 12:00:00|17.49|17.41|17.52|17.44|17.52|17.44|17.47|17.39|132
1739189100000|2025-02-10 12:05:00|||||||||29
1739189400000|2025-02-10 12:10:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|343
1739189700000|2025-02-10 12:15:00|||||||||4
1739190000000|2025-02-10 12:20:00|||||||||24
1739190300000|2025-02-10 12:25:00|17.53|17.45|17.53|17.45|17.54|17.46|17.52|17.44|91
1739190600000|2025-02-10 12:30:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|31
1739190900000|2025-02-10 12:35:00|||||||||19
1739191200000|2025-02-10 12:40:00|||||||||28
1739191500000|2025-02-10 12:45:00|||||||||27
1739191800000|2025-02-10 12:50:00|||||||||18
1739192100000|2025-02-10 12:55:00|||||||||5
1739192400000|2025-02-10 13:00:00|||||||||29
1739192700000|2025-02-10 13:05:00|||||||||10
1739193000000|2025-02-10 13:10:00|||||||||19
1739193300000|2025-02-10 13:15:00|||||||||36
1739193600000|2025-02-10 13:20:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|24
1739193900000|2025-02-10 13:25:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|52
1739194200000|2025-02-10 13:30:00|||||||||27
1739194500000|2025-02-10 13:35:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|132
1739194800000|2025-02-10 13:40:00|||||||||30
1739195100000|2025-02-10 13:45:00|17.49|17.41|17.47|17.39|17.52|17.44|17.47|17.39|123
1739195400000|2025-02-10 13:50:00|17.49|17.41|17.51|17.43|17.52|17.44|17.47|17.39|303
1739195700000|2025-02-10 13:55:00|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|12
1739196000000|2025-02-10 14:00:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|75
1739196300000|2025-02-10 14:05:00|||||||||56
1739196600000|2025-02-10 14:10:00|17.55|17.47|17.56|17.48|17.56|17.48|17.52|17.44|56
1739196900000|2025-02-10 14:15:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|125
1739197200000|2025-02-10 14:20:00|||||||||33
1739197500000|2025-02-10 14:25:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|24
1739197800000|2025-02-10 14:30:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|202
1739198100000|2025-02-10 14:35:00|17.58|17.5|17.59|17.51|17.62|17.54|17.57|17.49|218
1739198400000|2025-02-10 14:40:00|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|92
1739198700000|2025-02-10 14:45:00|17.64|17.56|17.62|17.54|17.64|17.56|17.57|17.49|88
1739199000000|2025-02-10 14:50:00|17.58|17.5|17.56|17.48|17.6|17.52|17.56|17.48|608
1739199300000|2025-02-10 14:55:00|17.57|17.49|17.57|17.49|17.59|17.51|17.56|17.48|37
1739199600000|2025-02-10 15:00:00|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|243
1739199900000|2025-02-10 15:05:00|17.54|17.46|17.49|17.41|17.54|17.46|17.49|17.41|261
1739200200000|2025-02-10 15:10:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|147
1739200500000|2025-02-10 15:15:00|17.54|17.46|17.54|17.46|17.54|17.46|17.52|17.44|115
1739200800000|2025-02-10 15:20:00|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|71
1739201100000|2025-02-10 15:25:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|147
1739201400000|2025-02-10 15:30:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|32
1739201700000|2025-02-10 15:35:00|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|102
1739202000000|2025-02-10 15:40:00|17.52|17.44|17.49|17.41|17.54|17.46|17.49|17.41|255
1739202300000|2025-02-10 15:45:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|206
1739202600000|2025-02-10 15:50:00|17.52|17.44|17.53|17.45|17.54|17.46|17.52|17.44|97
1739202900000|2025-02-10 15:55:00|17.52|17.44|17.57|17.49|17.61|17.53|17.52|17.44|709
1739203200000|2025-02-10 16:00:00|17.56|17.48|17.56|17.48|17.61|17.53|17.56|17.48|316
1739203500000|2025-02-10 16:05:00|17.59|17.51|17.57|17.49|17.61|17.53|17.57|17.49|359
1739203800000|2025-02-10 16:10:00|17.56|17.48|17.61|17.53|17.61|17.53|17.56|17.48|113
1739204100000|2025-02-10 16:15:00|17.59|17.51|17.62|17.54|17.66|17.58|17.57|17.49|153
1739204400000|2025-02-10 16:20:00|17.66|17.58|17.59|17.51|17.66|17.58|17.57|17.49|521
1739204700000|2025-02-10 16:25:00|17.61|17.53|17.61|17.53|17.62|17.54|17.57|17.49|130
1739205000000|2025-02-10 16:30:00|||||||||32
1739205300000|2025-02-10 16:35:00|||||||||33
1739205600000|2025-02-10 16:40:00|||||||||20
1739205900000|2025-02-10 16:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|61
1739206200000|2025-02-10 16:50:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|16
1739206500000|2025-02-10 16:55:00|||||||||22
1739207100000|2025-02-10 17:05:00|17.59|17.51|17.57|17.49|17.62|17.54|17.57|17.49|66
1739207400000|2025-02-10 17:10:00|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|28
1739207700000|2025-02-10 17:15:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|6
1739208000000|2025-02-10 17:20:00|17.61|17.53|17.57|17.49|17.62|17.54|17.57|17.49|81
1739208600000|2025-02-10 17:30:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|47
1739208900000|2025-02-10 17:35:00|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|11
1739209200000|2025-02-10 17:40:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|42
1739209500000|2025-02-10 17:45:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|61
1739209800000|2025-02-10 17:50:00|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|13
1739210400000|2025-02-10 18:00:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|79
1739210700000|2025-02-10 18:05:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1739211300000|2025-02-10 18:15:00|||||||||9
1739211900000|2025-02-10 18:25:00|||||||||2
1739212500000|2025-02-10 18:35:00|||||||||3
1739213400000|2025-02-10 18:50:00|17.46|17.38|17.46|17.38|17.51|17.43|17.46|17.38|142
1739213700000|2025-02-10 18:55:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|32
1739214000000|2025-02-10 19:00:00|17.52|17.44|17.51|17.43|17.53|17.45|17.51|17.43|14
1739214600000|2025-02-10 19:10:00|17.47|17.39|17.46|17.38|17.51|17.43|17.46|17.38|171
1739214900000|2025-02-10 19:15:00|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|4
1739215200000|2025-02-10 19:20:00|17.49|17.41|17.51|17.43|17.51|17.43|17.48|17.4|0
1739215500000|2025-02-10 19:25:00|||||||||20
1739215800000|2025-02-10 19:30:00|17.49|17.41|17.49|17.41|17.51|17.43|17.46|17.38|64
1739216100000|2025-02-10 19:35:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739216400000|2025-02-10 19:40:00|||||||||2
1739216700000|2025-02-10 19:45:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|14
1739217000000|2025-02-10 19:50:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|18
1739217300000|2025-02-10 19:55:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1739218500000|2025-02-10 20:15:00|17.47|17.39|17.51|17.43|17.51|17.43|17.46|17.38|4
1739218800000|2025-02-10 20:20:00|||||||||1
1739219400000|2025-02-10 20:30:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|12
1739219700000|2025-02-10 20:35:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|7
1739220000000|2025-02-10 20:40:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1739220300000|2025-02-10 20:45:00|||||||||46
1739220600000|2025-02-10 20:50:00|17.52|17.44|17.51|17.43|17.53|17.45|17.51|17.43|86
1739220900000|2025-02-10 20:55:00|17.47|17.39|17.46|17.38|17.49|17.41|17.46|17.38|17
1739232900000|2025-02-11 00:15:00|17.6|17.3|17.6|17.3|17.6|17.3|17.6|17.3|0
1739233200000|2025-02-11 00:20:00|17.61|17.31|17.61|17.36|17.63|17.36|17.61|17.31|0
1739233500000|2025-02-11 00:25:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739234700000|2025-02-11 00:45:00|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1739235600000|2025-02-11 01:00:00|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1739237100000|2025-02-11 01:25:00|17.61|17.36|17.63|17.38|17.63|17.38|17.6|17.35|0
1739237400000|2025-02-11 01:30:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739237700000|2025-02-11 01:35:00|17.5|17.42|17.49|17.41|17.5|17.42|17.48|17.4|0
1739238000000|2025-02-11 01:40:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739238900000|2025-02-11 01:55:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739239200000|2025-02-11 02:00:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239500000|2025-02-11 02:05:00|17.54|17.46|17.54|17.46|17.54|17.46|17.51|17.43|0
1739240100000|2025-02-11 02:15:00|17.55|17.47|17.54|17.46|17.55|17.47|17.52|17.44|0
1739240400000|2025-02-11 02:20:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|71
1739243400000|2025-02-11 03:10:00|17.76|17.51|17.78|17.53|17.78|17.53|17.76|17.51|0
1739243700000|2025-02-11 03:15:00|17.77|17.52|17.73|17.48|17.77|17.52|17.73|17.48|0
1739244000000|2025-02-11 03:20:00|17.68|17.43|17.65|17.4|17.7|17.55|17.63|17.4|0
1739244300000|2025-02-11 03:25:00|17.71|17.46|17.63|17.55|17.74|17.55|17.61|17.46|0
1739244600000|2025-02-11 03:30:00|17.61|17.53|17.63|17.55|17.69|17.55|17.61|17.44|0
1739244900000|2025-02-11 03:35:00|17.61|17.53|17.62|17.37|17.69|17.53|17.61|17.37|0
1739245800000|2025-02-11 03:50:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739246100000|2025-02-11 03:55:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739248800000|2025-02-11 04:40:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739249100000|2025-02-11 04:45:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739249400000|2025-02-11 04:50:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739249700000|2025-02-11 04:55:00|17.62|17.37|17.6|17.35|17.62|17.37|17.6|17.35|0
1739250000000|2025-02-11 05:00:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739250900000|2025-02-11 05:15:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739251200000|2025-02-11 05:20:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739251800000|2025-02-11 05:30:00|17.64|17.39|17.58|17.5|17.66|17.5|17.58|17.39|0
1739252100000|2025-02-11 05:35:00|17.51|17.43|17.62|17.37|17.62|17.43|17.51|17.35|0
1739253600000|2025-02-11 06:00:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739253900000|2025-02-11 06:05:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739254200000|2025-02-11 06:10:00|17.62|17.37|17.62|17.37|17.62|17.45|17.51|17.37|0
1739254500000|2025-02-11 06:15:00|17.6|17.35|17.62|17.37|17.62|17.37|17.6|17.35|0
1739254800000|2025-02-11 06:20:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739255400000|2025-02-11 06:30:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739255700000|2025-02-11 06:35:00|17.56|17.48|17.62|17.37|17.62|17.48|17.49|17.37|2
1739256000000|2025-02-11 06:40:00|17.6|17.35|17.51|17.43|17.6|17.43|17.51|17.35|0
1739256300000|2025-02-11 06:45:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739256600000|2025-02-11 06:50:00|17.54|17.46|17.54|17.46|17.58|17.5|17.54|17.46|0
1739256900000|2025-02-11 06:55:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739257200000|2025-02-11 07:00:00|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|7
1739257500000|2025-02-11 07:05:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1739259300000|2025-02-11 07:35:00|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|10
1739259900000|2025-02-11 07:45:00|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|21
1739260500000|2025-02-11 07:55:00|17.54|17.46|17.52|17.44|17.57|17.49|17.52|17.44|76
1739260800000|2025-02-11 08:00:00|17.53|17.45|17.52|17.44|17.57|17.49|17.52|17.44|256
1739261100000|2025-02-11 08:05:00|17.53|17.45|17.53|17.45|17.57|17.49|17.52|17.44|348
1739261400000|2025-02-11 08:10:00|17.5|17.42|17.5|17.42|17.52|17.44|17.48|17.4|110
1739261700000|2025-02-11 08:15:00|17.52|17.44|17.52|17.44|17.52|17.44|17.47|17.39|314
1739262000000|2025-02-11 08:20:00|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|39
1739262300000|2025-02-11 08:25:00|17.52|17.44|17.57|17.49|17.58|17.5|17.52|17.44|208
1739262600000|2025-02-11 08:30:00|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|27
1739262900000|2025-02-11 08:35:00|||||||||49
1739263200000|2025-02-11 08:40:00|17.5|17.42|17.48|17.4|17.52|17.44|17.47|17.39|173
1739263500000|2025-02-11 08:45:00|||||||||33
1739263800000|2025-02-11 08:50:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|29
1739264100000|2025-02-11 08:55:00|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|119
1739264400000|2025-02-11 09:00:00|17.5|17.42|17.47|17.39|17.52|17.44|17.47|17.39|20
1739264700000|2025-02-11 09:05:00|||||||||14
1739265000000|2025-02-11 09:10:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|97
1739265300000|2025-02-11 09:15:00|17.5|17.42|17.52|17.44|17.53|17.45|17.5|17.42|136
1739265600000|2025-02-11 09:20:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|169
1739265900000|2025-02-11 09:25:00|||||||||53
1739266200000|2025-02-11 09:30:00|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|575
1739266500000|2025-02-11 09:35:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|603
1739266800000|2025-02-11 09:40:00|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|16
1739267100000|2025-02-11 09:45:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|98
1739267400000|2025-02-11 09:50:00|17.56|17.48|17.57|17.49|17.57|17.49|17.54|17.46|28
1739267700000|2025-02-11 09:55:00|17.59|17.51|17.59|17.51|17.61|17.53|17.57|17.49|48
1739268000000|2025-02-11 10:00:00|17.57|17.49|17.59|17.51|17.61|17.53|17.57|17.49|6
1739268300000|2025-02-11 10:05:00|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|127
1739268600000|2025-02-11 10:10:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|203
1739268900000|2025-02-11 10:15:00|17.57|17.49|17.59|17.51|17.61|17.53|17.57|17.49|183
1739269200000|2025-02-11 10:20:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|24
1739269500000|2025-02-11 10:25:00|||||||||38
1739269800000|2025-02-11 10:30:00|||||||||21
1739270100000|2025-02-11 10:35:00|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|68
1739270400000|2025-02-11 10:40:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|51
1739270700000|2025-02-11 10:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|14
1739271000000|2025-02-11 10:50:00|||||||||51
1739271300000|2025-02-11 10:55:00|||||||||5
1739271600000|2025-02-11 11:00:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|108
1739271900000|2025-02-11 11:05:00|17.59|17.51|17.56|17.48|17.61|17.53|17.56|17.48|251
1739272500000|2025-02-11 11:15:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|106
1739272800000|2025-02-11 11:20:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|38
1739273100000|2025-02-11 11:25:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|7
1739273400000|2025-02-11 11:30:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|97
1739273700000|2025-02-11 11:35:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|63
1739274000000|2025-02-11 11:40:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|3
1739274300000|2025-02-11 11:45:00|17.59|17.51|17.57|17.49|17.61|17.53|17.57|17.49|120
1739274600000|2025-02-11 11:50:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|12
1739274900000|2025-02-11 11:55:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|66
1739275200000|2025-02-11 12:00:00|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|3
1739275500000|2025-02-11 12:05:00|||||||||14
1739275800000|2025-02-11 12:10:00|||||||||42
1739276100000|2025-02-11 12:15:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|13
1739276400000|2025-02-11 12:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|27
1739276700000|2025-02-11 12:25:00|17.61|17.53|17.61|17.53|17.62|17.54|17.57|17.49|22
1739277000000|2025-02-11 12:30:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|66
1739277300000|2025-02-11 12:35:00|||||||||48
1739277600000|2025-02-11 12:40:00|||||||||22
1739277900000|2025-02-11 12:45:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|78
1739278200000|2025-02-11 12:50:00|17.52|17.44|17.56|17.48|17.57|17.49|17.52|17.44|60
1739278500000|2025-02-11 12:55:00|17.54|17.46|17.52|17.44|17.56|17.48|17.52|17.44|35
1739278800000|2025-02-11 13:00:00|||||||||20
1739279100000|2025-02-11 13:05:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|91
1739279400000|2025-02-11 13:10:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|24
1739279700000|2025-02-11 13:15:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|21
1739280000000|2025-02-11 13:20:00|17.54|17.46|17.56|17.48|17.57|17.49|17.54|17.46|135
1739280300000|2025-02-11 13:25:00|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|112
1739280600000|2025-02-11 13:30:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|118
1739280900000|2025-02-11 13:35:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|52
1739281200000|2025-02-11 13:40:00|17.56|17.48|17.52|17.44|17.57|17.49|17.52|17.44|66
1739281500000|2025-02-11 13:45:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|236
1739281800000|2025-02-11 13:50:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|131
1739282100000|2025-02-11 13:55:00|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|78
1739282400000|2025-02-11 14:00:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|62
1739282700000|2025-02-11 14:05:00|17.59|17.51|17.57|17.49|17.62|17.54|17.57|17.49|131
1739283000000|2025-02-11 14:10:00|||||||||15
1739283300000|2025-02-11 14:15:00|17.58|17.5|17.57|17.49|17.59|17.51|17.57|17.49|73
1739283600000|2025-02-11 14:20:00|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|31
1739283900000|2025-02-11 14:25:00|17.57|17.49|17.54|17.46|17.57|17.49|17.53|17.45|71
1739284200000|2025-02-11 14:30:00|17.52|17.44|17.54|17.46|17.57|17.49|17.52|17.44|111
1739284500000|2025-02-11 14:35:00|17.52|17.44|17.53|17.45|17.54|17.46|17.52|17.44|82
1739284800000|2025-02-11 14:40:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|71
1739285100000|2025-02-11 14:45:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|56
1739285400000|2025-02-11 14:50:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|89
1739285700000|2025-02-11 14:55:00|||||||||128
1739286000000|2025-02-11 15:00:00|17.53|17.45|17.54|17.46|17.54|17.46|17.49|17.41|220
1739286300000|2025-02-11 15:05:00|17.52|17.44|17.49|17.41|17.54|17.46|17.49|17.41|204
1739286600000|2025-02-11 15:10:00|||||||||16
1739286900000|2025-02-11 15:15:00|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|209
1739287200000|2025-02-11 15:20:00|17.48|17.4|17.42|17.34|17.49|17.41|17.42|17.34|209
1739287500000|2025-02-11 15:25:00|||||||||39
1739287800000|2025-02-11 15:30:00|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|138
1739288100000|2025-02-11 15:35:00|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|262
1739288400000|2025-02-11 15:40:00|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|149
1739288700000|2025-02-11 15:45:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|638
1739289000000|2025-02-11 15:50:00|||||||||231
1739289300000|2025-02-11 15:55:00|17.4|17.32|17.4|17.32|17.41|17.33|17.37|17.29|407
1739289600000|2025-02-11 16:00:00|17.36|17.28|17.35|17.27|17.4|17.32|17.35|17.27|196
1739289900000|2025-02-11 16:05:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|601
1739290200000|2025-02-11 16:10:00|||||||||143
1739290500000|2025-02-11 16:15:00|||||||||165
1739290800000|2025-02-11 16:20:00|||||||||165
1739291100000|2025-02-11 16:25:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|473
1739291400000|2025-02-11 16:30:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|257
1739291700000|2025-02-11 16:35:00|17.4|17.32|17.34|17.26|17.4|17.32|17.34|17.26|44
1739292000000|2025-02-11 16:40:00|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|13
1739292300000|2025-02-11 16:45:00|||||||||26
1739292600000|2025-02-11 16:50:00|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|72
1739292900000|2025-02-11 16:55:00|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|128
1739293200000|2025-02-11 17:00:00|17.45|17.37|17.45|17.37|17.49|17.41|17.44|17.36|79
1739293500000|2025-02-11 17:05:00|17.5|17.42|17.45|17.37|17.5|17.42|17.45|17.37|305
1739294100000|2025-02-11 17:15:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|60
1739294400000|2025-02-11 17:20:00|17.39|17.31|17.39|17.31|17.39|17.31|17.35|17.27|22
1739294700000|2025-02-11 17:25:00|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|6
1739295000000|2025-02-11 17:30:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|3
1739295300000|2025-02-11 17:35:00|17.42|17.34|17.42|17.34|17.42|17.34|17.4|17.32|0
1739295600000|2025-02-11 17:40:00|17.45|17.37|17.41|17.33|17.45|17.37|17.4|17.32|99
1739295900000|2025-02-11 17:45:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|1
1739296200000|2025-02-11 17:50:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1739296500000|2025-02-11 17:55:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1739296800000|2025-02-11 18:00:00|17.45|17.37|17.45|17.37|17.47|17.39|17.45|17.37|14
1739297100000|2025-02-11 18:05:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|9
1739297400000|2025-02-11 18:10:00|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|9
1739297700000|2025-02-11 18:15:00|17.39|17.31|17.39|17.31|17.4|17.32|17.39|17.31|91
1739298000000|2025-02-11 18:20:00|17.35|17.27|17.39|17.31|17.4|17.32|17.35|17.27|2
1739298300000|2025-02-11 18:25:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1739298600000|2025-02-11 18:30:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|8
1739298900000|2025-02-11 18:35:00|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|3
1739299200000|2025-02-11 18:40:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739299500000|2025-02-11 18:45:00|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|0
1739299800000|2025-02-11 18:50:00|17.37|17.29|17.39|17.31|17.4|17.32|17.37|17.29|10
1739300100000|2025-02-11 18:55:00|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1739300700000|2025-02-11 19:05:00|17.38|17.3|17.37|17.29|17.38|17.3|17.34|17.26|12
1739301000000|2025-02-11 19:10:00|17.39|17.31|17.4|17.32|17.42|17.34|17.39|17.31|5
1739301300000|2025-02-11 19:15:00|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|1
1739301600000|2025-02-11 19:20:00|17.39|17.31|17.39|17.31|17.4|17.32|17.39|17.31|0
1739302500000|2025-02-11 19:35:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|46
1739302800000|2025-02-11 19:40:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|13
1739303100000|2025-02-11 19:45:00|17.35|17.27|17.36|17.28|17.36|17.28|17.34|17.26|29
1739304900000|2025-02-11 20:15:00|17.39|17.31|17.36|17.28|17.41|17.33|17.36|17.28|40
1739306100000|2025-02-11 20:35:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|29
1739306400000|2025-02-11 20:40:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|24
1739306700000|2025-02-11 20:45:00|17.44|17.36|17.45|17.37|17.46|17.38|17.44|17.36|241
1739307000000|2025-02-11 20:50:00|17.46|17.38|17.5|17.42|17.5|17.42|17.45|17.37|50
1739307300000|2025-02-11 20:55:00|17.45|17.37|17.45|17.37|17.45|17.37|17.43|17.35|61
1739319300000|2025-02-12 00:15:00||17.2||17.2||17.2||17.2|0
1739319600000|2025-02-12 00:20:00|17.44|17.19|17.46|17.21|17.46|17.21|17.44|17.19|0
1739320200000|2025-02-12 00:30:00|17.38|17.3|17.46|17.21|17.46|17.3|17.38|17.21|0
1739320500000|2025-02-12 00:35:00|17.38|17.3|17.46|17.21|17.46|17.3|17.38|17.21|0
1739321100000|2025-02-12 00:45:00|17.38|17.3|17.46|17.21|17.46|17.3|17.38|17.21|0
1739321400000|2025-02-12 00:50:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739322600000|2025-02-12 01:10:00|17.46|17.21|17.46|17.21|17.46|17.32|17.38|17.21|0
1739322900000|2025-02-12 01:15:00|17.38|17.3|17.46|17.21|17.46|17.3|17.38|17.21|0
1739323200000|2025-02-12 01:20:00|17.38|17.3|17.49|17.24|17.49|17.3|17.38|17.24|0
1739323800000|2025-02-12 01:30:00|17.41|17.33|17.49|17.24|17.49|17.33|17.41|17.24|0
1739324100000|2025-02-12 01:35:00|17.41|17.33|17.49|17.24|17.49|17.33|17.41|17.24|0
1739324400000|2025-02-12 01:40:00|17.41|17.33|17.49|17.24|17.49|17.33|17.41|17.24|0
1739324700000|2025-02-12 01:45:00|17.38|17.3|17.46|17.21|17.46|17.3|17.38|17.21|0
1739325000000|2025-02-12 01:50:00|17.38|17.3|17.38|17.3|17.46|17.3|17.38|17.21|0
1739325600000|2025-02-12 02:00:00|17.46|17.21|17.38|17.3|17.46|17.3|17.35|17.19|0
1739325900000|2025-02-12 02:05:00|17.46|17.21|17.46|17.21|17.46|17.3|17.38|17.21|0
1739326200000|2025-02-12 02:10:00|17.38|17.3|17.46|17.21|17.46|17.31|17.38|17.21|0
1739326500000|2025-02-12 02:15:00|17.39|17.31|17.46|17.21|17.46|17.31|17.39|17.21|0
1739326800000|2025-02-12 02:20:00|17.39|17.31|17.39|17.31|17.46|17.31|17.39|17.21|6
1739327100000|2025-02-12 02:25:00|17.46|17.21|17.46|17.21|17.46|17.31|17.39|17.21|0
1739327400000|2025-02-12 02:30:00|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1739327700000|2025-02-12 02:35:00|17.39|17.31|17.47|17.22|17.47|17.31|17.39|17.22|0
1739328000000|2025-02-12 02:40:00|17.39|17.31|17.47|17.22|17.47|17.31|17.39|17.22|0
1739328300000|2025-02-12 02:45:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739328600000|2025-02-12 02:50:00|17.47|17.22|17.39|17.31|17.47|17.31|17.39|17.22|0
1739328900000|2025-02-12 02:55:00|17.47|17.22|17.39|17.31|17.47|17.31|17.39|17.22|0
1739330100000|2025-02-12 03:15:00|17.47|17.22|17.38|17.3|17.47|17.31|17.38|17.22|0
1739331000000|2025-02-12 03:30:00|17.39|17.31|17.38|17.3|17.41|17.33|17.38|17.3|0
1739331900000|2025-02-12 03:45:00|||||||||1
1739333400000|2025-02-12 04:10:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739334600000|2025-02-12 04:30:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739334900000|2025-02-12 04:35:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335200000|2025-02-12 04:40:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335500000|2025-02-12 04:45:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335800000|2025-02-12 04:50:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739336100000|2025-02-12 04:55:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739337000000|2025-02-12 05:10:00|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|0
1739337300000|2025-02-12 05:15:00|17.38|17.3|17.38|17.3|17.49|17.33|17.38|17.22|0
1739337600000|2025-02-12 05:20:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739339700000|2025-02-12 05:55:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|3
1739340000000|2025-02-12 06:00:00|17.37|17.29|17.38|17.3|17.38|17.3|17.35|17.27|0
1739340300000|2025-02-12 06:05:00|17.35|17.27|17.38|17.3|17.38|17.3|17.35|17.27|0
1739340600000|2025-02-12 06:10:00|17.35|17.27|17.38|17.3|17.38|17.3|17.35|17.27|0
1739342400000|2025-02-12 06:40:00|||||||||3
1739343000000|2025-02-12 06:50:00|17.37|17.29|17.4|17.32|17.4|17.32|17.35|17.27|0
1739343300000|2025-02-12 06:55:00|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1739343600000|2025-02-12 07:00:00|17.38|17.3|17.4|17.32|17.4|17.32|17.35|17.27|1
1739345100000|2025-02-12 07:25:00|||||||||12
1739346300000|2025-02-12 07:45:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|0
1739346600000|2025-02-12 07:50:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|8
1739347200000|2025-02-12 08:00:00|||||||||23
1739347500000|2025-02-12 08:05:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|12
1739347800000|2025-02-12 08:10:00|17.33|17.25|17.35|17.27|17.35|17.27|17.3|17.22|222
1739348100000|2025-02-12 08:15:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|76
1739348400000|2025-02-12 08:20:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|113
1739348700000|2025-02-12 08:25:00|17.34|17.26|17.31|17.23|17.35|17.27|17.3|17.22|160
1739349000000|2025-02-12 08:30:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|19
1739349300000|2025-02-12 08:35:00|17.33|17.25|17.35|17.27|17.35|17.27|17.31|17.23|150
1739349600000|2025-02-12 08:40:00|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|42
1739349900000|2025-02-12 08:45:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|4
1739350200000|2025-02-12 08:50:00|||||||||1
1739350500000|2025-02-12 08:55:00|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|235
1739350800000|2025-02-12 09:00:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|27
1739351100000|2025-02-12 09:05:00|17.37|17.29|17.36|17.28|17.41|17.33|17.36|17.28|81
1739351400000|2025-02-12 09:10:00|17.37|17.29|17.41|17.33|17.41|17.33|17.37|17.29|0
1739351700000|2025-02-12 09:15:00|17.37|17.29|17.42|17.34|17.42|17.34|17.37|17.29|10
1739352000000|2025-02-12 09:20:00|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|15
1739352900000|2025-02-12 09:35:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|4
1739353200000|2025-02-12 09:40:00|||||||||5
1739353500000|2025-02-12 09:45:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|42
1739353800000|2025-02-12 09:50:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|8
1739354100000|2025-02-12 09:55:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|27
1739354400000|2025-02-12 10:00:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|73
1739354700000|2025-02-12 10:05:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|6
1739355000000|2025-02-12 10:10:00|||||||||64
1739355300000|2025-02-12 10:15:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|97
1739355600000|2025-02-12 10:20:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1739355900000|2025-02-12 10:25:00|||||||||3
1739356200000|2025-02-12 10:30:00|||||||||4
1739356500000|2025-02-12 10:35:00|17.4|17.32|17.36|17.28|17.41|17.33|17.36|17.28|165
1739356800000|2025-02-12 10:40:00|17.4|17.32|17.41|17.33|17.41|17.33|17.38|17.3|61
1739357100000|2025-02-12 10:45:00|||||||||3
1739357400000|2025-02-12 10:50:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|129
1739357700000|2025-02-12 10:55:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|14
1739358000000|2025-02-12 11:00:00|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|173
1739358300000|2025-02-12 11:05:00|17.4|17.32|17.4|17.32|17.41|17.33|17.4|17.32|110
1739358600000|2025-02-12 11:10:00|17.36|17.28|17.38|17.3|17.41|17.33|17.36|17.28|60
1739358900000|2025-02-12 11:15:00|17.39|17.31|17.41|17.33|17.41|17.33|17.38|17.3|71
1739359500000|2025-02-12 11:25:00|||||||||4
1739359800000|2025-02-12 11:30:00|||||||||3
1739360100000|2025-02-12 11:35:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|37
1739360400000|2025-02-12 11:40:00|||||||||4
1739360700000|2025-02-12 11:45:00|||||||||18
1739361000000|2025-02-12 11:50:00|||||||||5
1739361300000|2025-02-12 11:55:00|||||||||4
1739361600000|2025-02-12 12:00:00|||||||||2
1739361900000|2025-02-12 12:05:00|||||||||4
1739362200000|2025-02-12 12:10:00|||||||||2
1739362500000|2025-02-12 12:15:00|||||||||2
1739362800000|2025-02-12 12:20:00|||||||||5
1739363100000|2025-02-12 12:25:00|||||||||9
1739363400000|2025-02-12 12:30:00|||||||||2
1739363700000|2025-02-12 12:35:00|||||||||2
1739364000000|2025-02-12 12:40:00|||||||||2
1739364300000|2025-02-12 12:45:00|||||||||2
1739364600000|2025-02-12 12:50:00|||||||||2
1739364900000|2025-02-12 12:55:00|17.35|17.27|17.36|17.28|17.4|17.32|17.35|17.27|39
1739365200000|2025-02-12 13:00:00|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|106
1739365500000|2025-02-12 13:05:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1739365800000|2025-02-12 13:10:00|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|315
1739366100000|2025-02-12 13:15:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|203
1739366400000|2025-02-12 13:20:00|17.36|17.28|17.36|17.28|17.41|17.33|17.36|17.28|580
1739366700000|2025-02-12 13:25:00|17.35|17.27|17.36|17.28|17.36|17.28|17.31|17.23|183
1739367000000|2025-02-12 13:30:00|17.4|17.32|17.63|17.55|17.77|17.69|17.4|17.31|1558
1739367300000|2025-02-12 13:35:00|17.64|17.56|17.69|17.61|17.74|17.66|17.61|17.53|265
1739367600000|2025-02-12 13:40:00|17.73|17.65|17.68|17.6|17.74|17.66|17.68|17.6|380
1739367900000|2025-02-12 13:45:00|17.67|17.59|17.59|17.51|17.68|17.6|17.54|17.46|429
1739368200000|2025-02-12 13:50:00|17.6|17.52|17.59|17.51|17.64|17.56|17.59|17.51|153
1739368500000|2025-02-12 13:55:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|54
1739368800000|2025-02-12 14:00:00|17.64|17.56|17.65|17.57|17.66|17.58|17.6|17.52|262
1739369100000|2025-02-12 14:05:00|17.64|17.56|17.64|17.56|17.64|17.56|17.59|17.51|286
1739369400000|2025-02-12 14:10:00|17.59|17.51|17.58|17.5|17.64|17.56|17.58|17.5|514
1739369700000|2025-02-12 14:15:00|17.57|17.49|17.57|17.49|17.57|17.49|17.53|17.45|150
1739370000000|2025-02-12 14:20:00|17.58|17.5|17.57|17.49|17.58|17.5|17.53|17.45|375
1739370300000|2025-02-12 14:25:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|48
1739370600000|2025-02-12 14:30:00|17.62|17.54|17.52|17.44|17.63|17.55|17.52|17.44|592
1739370900000|2025-02-12 14:35:00|17.57|17.49|17.47|17.39|17.57|17.49|17.47|17.39|93
1739371200000|2025-02-12 14:40:00|17.48|17.4|17.42|17.34|17.52|17.44|17.42|17.34|336
1739371500000|2025-02-12 14:45:00|17.45|17.37|17.41|17.33|17.45|17.37|17.36|17.28|568
1739371800000|2025-02-12 14:50:00|17.36|17.28|17.41|17.33|17.41|17.33|17.36|17.28|209
1739372100000|2025-02-12 14:55:00|||||||||74
1739372400000|2025-02-12 15:00:00|17.43|17.35|17.47|17.39|17.51|17.43|17.41|17.33|640
1739372700000|2025-02-12 15:05:00|17.46|17.38|17.41|17.33|17.47|17.39|17.38|17.3|221
1739373000000|2025-02-12 15:10:00|17.42|17.34|17.47|17.39|17.49|17.41|17.41|17.33|273
1739373300000|2025-02-12 15:15:00|17.46|17.38|17.36|17.28|17.46|17.38|17.36|17.28|170
1739373600000|2025-02-12 15:20:00|17.37|17.29|17.33|17.25|17.39|17.31|17.3|17.22|283
1739373900000|2025-02-12 15:25:00|17.31|17.23|17.35|17.27|17.35|17.27|17.3|17.22|91
1739374200000|2025-02-12 15:30:00|17.33|17.25|17.36|17.28|17.36|17.28|17.3|17.22|161
1739374500000|2025-02-12 15:35:00|17.31|17.23|17.35|17.27|17.37|17.29|17.28|17.2|527
1739374800000|2025-02-12 15:40:00|17.36|17.28|17.36|17.28|17.4|17.32|17.35|17.27|63
1739375100000|2025-02-12 15:45:00|17.35|17.27|17.4|17.32|17.4|17.32|17.31|17.23|74
1739375400000|2025-02-12 15:50:00|17.36|17.28|17.31|17.23|17.41|17.33|17.31|17.23|144
1739375700000|2025-02-12 15:55:00|17.33|17.25|17.22|17.14|17.33|17.25|17.21|17.13|401
1739376000000|2025-02-12 16:00:00|17.24|17.16|17.31|17.23|17.32|17.24|17.22|17.14|159
1739376300000|2025-02-12 16:05:00|17.32|17.24|17.36|17.28|17.36|17.28|17.31|17.23|77
1739376600000|2025-02-12 16:10:00|17.31|17.23|17.42|17.34|17.42|17.34|17.31|17.23|261
1739376900000|2025-02-12 16:15:00|17.44|17.36|17.47|17.39|17.47|17.39|17.41|17.33|221
1739377200000|2025-02-12 16:20:00|17.46|17.38|17.51|17.43|17.52|17.44|17.46|17.38|42
1739377500000|2025-02-12 16:25:00|17.52|17.44|17.46|17.38|17.54|17.46|17.45|17.37|359
1739377800000|2025-02-12 16:30:00|17.42|17.34|17.41|17.33|17.42|17.34|17.36|17.28|16
1739378100000|2025-02-12 16:35:00|17.39|17.31|17.36|17.28|17.41|17.33|17.32|17.24|44
1739378400000|2025-02-12 16:40:00|17.34|17.26|17.3|17.22|17.36|17.28|17.3|17.22|65
1739378700000|2025-02-12 16:45:00|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|4
1739379000000|2025-02-12 16:50:00|17.3|17.22|17.25|17.17|17.31|17.23|17.21|17.13|18
1739379300000|2025-02-12 16:55:00|17.23|17.15|17.16|17.08|17.23|17.15|17.15|17.07|285
1739379600000|2025-02-12 17:00:00|17.2|17.12|17.2|17.12|17.23|17.15|17.16|17.08|198
1739379900000|2025-02-12 17:05:00|17.21|17.13|17.21|17.13|17.25|17.17|17.2|17.12|87
1739380200000|2025-02-12 17:10:00|17.2|17.12|17.15|17.07|17.21|17.13|17.13|17.05|38
1739380500000|2025-02-12 17:15:00|17.16|17.08|17.16|17.08|17.16|17.08|17.15|17.07|46
1739380800000|2025-02-12 17:20:00|||||||||12
1739381100000|2025-02-12 17:25:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1739381400000|2025-02-12 17:30:00|17.2|17.12|17.2|17.12|17.21|17.13|17.18|17.1|14
1739381700000|2025-02-12 17:35:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|63
1739382000000|2025-02-12 17:40:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|20
1739382300000|2025-02-12 17:45:00|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|77
1739382600000|2025-02-12 17:50:00|||||||||54
1739383200000|2025-02-12 18:00:00|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|51
1739383500000|2025-02-12 18:05:00|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|18
1739384100000|2025-02-12 18:15:00|||||||||6
1739384400000|2025-02-12 18:20:00|17.16|17.08|17.16|17.08|17.2|17.12|17.16|17.08|31
1739384700000|2025-02-12 18:25:00|17.15|17.07|17.15|17.07|17.2|17.12|17.15|17.07|63
1739385000000|2025-02-12 18:30:00|17.11|17.03|17.13|17.05|17.15|17.07|17.11|17.03|36
1739385300000|2025-02-12 18:35:00|||||||||1
1739385600000|2025-02-12 18:40:00|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|16
1739385900000|2025-02-12 18:45:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1739386200000|2025-02-12 18:50:00|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|37
1739386500000|2025-02-12 18:55:00|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|1
1739386800000|2025-02-12 19:00:00|17.16|17.08|17.16|17.08|17.16|17.08|17.15|17.07|16
1739387100000|2025-02-12 19:05:00|||||||||8
1739387400000|2025-02-12 19:10:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|34
1739387700000|2025-02-12 19:15:00|||||||||1
1739388000000|2025-02-12 19:20:00|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|6
1739388300000|2025-02-12 19:25:00|||||||||1
1739388600000|2025-02-12 19:30:00|||||||||1
1739388900000|2025-02-12 19:35:00|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|19
1739389200000|2025-02-12 19:40:00|||||||||1
1739389500000|2025-02-12 19:45:00|17.1|17.02|17.1|17.02|17.11|17.03|17.1|17.02|15
1739389800000|2025-02-12 19:50:00|17.11|17.03|17.15|17.07|17.15|17.07|17.11|17.03|8
1739390100000|2025-02-12 19:55:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|6
1739390400000|2025-02-12 20:00:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|10
1739391000000|2025-02-12 20:10:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|133
1739391300000|2025-02-12 20:15:00|||||||||3
1739391600000|2025-02-12 20:20:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739391900000|2025-02-12 20:25:00|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|0
1739392200000|2025-02-12 20:30:00|||||||||40
1739392500000|2025-02-12 20:35:00|||||||||15
1739392800000|2025-02-12 20:40:00|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|65
1739393100000|2025-02-12 20:45:00|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|89
1739393400000|2025-02-12 20:50:00|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|29
1739393700000|2025-02-12 20:55:00|17.14|17.06|17.16|17.08|17.16|17.08|17.11|17.03|32
1739394000000|2025-02-12 21:00:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1739405700000|2025-02-13 00:15:00|17.25|17|17.25|17|17.25|17|17.25|17|0
1739406000000|2025-02-13 00:20:00|17.24|16.99|17.16|17.08|17.24|17.08|17.13|16.99|0
1739406300000|2025-02-13 00:25:00|17.24|16.99|17.22|16.97|17.24|16.99|17.22|16.97|0
1739406600000|2025-02-13 00:30:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739406900000|2025-02-13 00:35:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1739407200000|2025-02-13 00:40:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739408100000|2025-02-13 00:55:00|17.13|17.05|17.11|17.03|17.16|17.08|17.11|17.03|0
1739409900000|2025-02-13 01:25:00|17.13|17.05|17.13|17.05|17.16|17.08|17.13|17.05|0
1739410200000|2025-02-13 01:30:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|0
1739411700000|2025-02-13 01:55:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412300000|2025-02-13 02:05:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1739412600000|2025-02-13 02:10:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1739412900000|2025-02-13 02:15:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1739413200000|2025-02-13 02:20:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739413500000|2025-02-13 02:25:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739413800000|2025-02-13 02:30:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739414100000|2025-02-13 02:35:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739414400000|2025-02-13 02:40:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1739415000000|2025-02-13 02:50:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739415300000|2025-02-13 02:55:00|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|0
1739415600000|2025-02-13 03:00:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739415900000|2025-02-13 03:05:00|17.11|17.03|17.11|17.03|17.14|17.06|17.11|17.03|0
1739416200000|2025-02-13 03:10:00|17.14|17.06|17.14|17.06|17.14|17.06|17.11|17.03|0
1739416500000|2025-02-13 03:15:00|17.13|17.05|17.11|17.03|17.14|17.06|17.11|17.03|0
1739416800000|2025-02-13 03:20:00|17.12|17.04|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417100000|2025-02-13 03:25:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417400000|2025-02-13 03:30:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417700000|2025-02-13 03:35:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1739418000000|2025-02-13 03:40:00|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|0
1739418300000|2025-02-13 03:45:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|14
1739419200000|2025-02-13 04:00:00|||||||||1
1739419500000|2025-02-13 04:05:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|1
1739419800000|2025-02-13 04:10:00|17.03|16.95|17.01|16.93|17.03|16.95|16.99|16.91|1
1739420100000|2025-02-13 04:15:00|||||||||1
1739420700000|2025-02-13 04:25:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|2
1739421000000|2025-02-13 04:30:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739421900000|2025-02-13 04:45:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739422200000|2025-02-13 04:50:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1739422500000|2025-02-13 04:55:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|2
1739422800000|2025-02-13 05:00:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|0
1739423100000|2025-02-13 05:05:00|17.01|16.93|16.99|16.91|17.02|16.94|16.99|16.91|0
1739423400000|2025-02-13 05:10:00|17.02|16.94|17.04|16.96|17.04|16.96|16.99|16.91|0
1739424000000|2025-02-13 05:20:00|17.02|16.94|17.04|16.96|17.04|16.96|17.01|16.93|0
1739424600000|2025-02-13 05:30:00|17.03|16.95|17.04|16.96|17.04|16.96|16.99|16.91|0
1739424900000|2025-02-13 05:35:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1739425200000|2025-02-13 05:40:00|17.01|16.93|17.01|16.93|17.04|16.96|17.01|16.93|0
1739425500000|2025-02-13 05:45:00|17.03|16.95|17.01|16.93|17.04|16.96|17.01|16.93|0
1739425800000|2025-02-13 05:50:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739426100000|2025-02-13 05:55:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|0
1739426400000|2025-02-13 06:00:00|16.98|16.9|16.99|16.91|16.99|16.91|16.96|16.88|0
1739427600000|2025-02-13 06:20:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739427900000|2025-02-13 06:25:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739428500000|2025-02-13 06:35:00|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|0
1739428800000|2025-02-13 06:40:00|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|15
1739429100000|2025-02-13 06:45:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1739430000000|2025-02-13 07:00:00|17.02|16.94|17.06|16.98|17.06|16.98|17.01|16.93|69
1739430300000|2025-02-13 07:05:00|17.02|16.94|17.01|16.93|17.04|16.96|17.01|16.93|10
1739430600000|2025-02-13 07:10:00|||||||||29
1739430900000|2025-02-13 07:15:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|26
1739431200000|2025-02-13 07:20:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|8
1739431500000|2025-02-13 07:25:00|||||||||1
1739431800000|2025-02-13 07:30:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|1
1739432400000|2025-02-13 07:40:00|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|36
1739433000000|2025-02-13 07:50:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|31
1739433300000|2025-02-13 07:55:00|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|10
1739433600000|2025-02-13 08:00:00|17.09|17.01|17.12|17.04|17.12|17.04|17.07|16.99|87
1739433900000|2025-02-13 08:05:00|17.07|16.99|17.12|17.04|17.12|17.04|17.07|16.99|159
1739434200000|2025-02-13 08:10:00|17.14|17.06|17.12|17.04|17.17|17.09|17.12|17.04|63
1739434500000|2025-02-13 08:15:00|17.17|17.09|17.06|16.98|17.18|17.1|17.06|16.98|566
1739434800000|2025-02-13 08:20:00|17.07|16.99|17.17|17.09|17.17|17.09|17.07|16.99|97
1739435100000|2025-02-13 08:25:00|17.22|17.14|17.17|17.09|17.22|17.14|17.12|17.04|57
1739435400000|2025-02-13 08:30:00|17.2|17.12|17.17|17.09|17.22|17.14|17.17|17.09|112
1739435700000|2025-02-13 08:35:00|17.22|17.14|17.22|17.14|17.27|17.19|17.22|17.14|158
1739436000000|2025-02-13 08:40:00|17.27|17.19|17.27|17.19|17.27|17.19|17.22|17.14|112
1739436300000|2025-02-13 08:45:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|271
1739436600000|2025-02-13 08:50:00|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|20
1739436900000|2025-02-13 08:55:00|17.27|17.19|17.27|17.19|17.31|17.23|17.26|17.18|12
1739437200000|2025-02-13 09:00:00|17.29|17.21|17.31|17.23|17.36|17.28|17.29|17.21|48
1739437500000|2025-02-13 09:05:00|||||||||105
1739437800000|2025-02-13 09:10:00|17.29|17.21|17.26|17.18|17.31|17.23|17.26|17.18|116
1739438100000|2025-02-13 09:15:00|17.31|17.23|17.25|17.17|17.31|17.23|17.25|17.17|42
1739438400000|2025-02-13 09:20:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|244
1739438700000|2025-02-13 09:25:00|17.24|17.16|17.24|17.16|17.25|17.17|17.22|17.14|29
1739439300000|2025-02-13 09:35:00|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|94
1739439600000|2025-02-13 09:40:00|17.19|17.11|17.24|17.16|17.24|17.16|17.19|17.11|173
1739439900000|2025-02-13 09:45:00|17.19|17.11|17.24|17.16|17.24|17.16|17.19|17.11|58
1739440200000|2025-02-13 09:50:00|||||||||154
1739440500000|2025-02-13 09:55:00|||||||||125
1739440800000|2025-02-13 10:00:00|||||||||108
1739441100000|2025-02-13 10:05:00|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|659
1739441400000|2025-02-13 10:10:00|17.25|17.17|17.25|17.17|17.25|17.17|17.24|17.16|47
1739441700000|2025-02-13 10:15:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|314
1739442000000|2025-02-13 10:20:00|||||||||36
1739442300000|2025-02-13 10:25:00|||||||||310
1739442600000|2025-02-13 10:30:00|17.29|17.21|17.25|17.17|17.29|17.21|17.25|17.17|11
1739442900000|2025-02-13 10:35:00|||||||||5
1739443200000|2025-02-13 10:40:00|||||||||196
1739443800000|2025-02-13 10:50:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|304
1739444100000|2025-02-13 10:55:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|70
1739444400000|2025-02-13 11:00:00|||||||||11
1739444700000|2025-02-13 11:05:00|||||||||1
1739445000000|2025-02-13 11:10:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|32
1739445300000|2025-02-13 11:15:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|118
1739445600000|2025-02-13 11:20:00|||||||||130
1739445900000|2025-02-13 11:25:00|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|621
1739446200000|2025-02-13 11:30:00|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|125
1739446500000|2025-02-13 11:35:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|38
1739446800000|2025-02-13 11:40:00|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|100
1739447100000|2025-02-13 11:45:00|17.27|17.19|17.37|17.29|17.43|17.35|17.27|17.19|790
1739447400000|2025-02-13 11:50:00|17.34|17.26|17.48|17.4|17.48|17.4|17.34|17.26|621
1739447700000|2025-02-13 11:55:00|17.47|17.39|17.38|17.3|17.47|17.39|17.38|17.3|90
1739448000000|2025-02-13 12:00:00|17.37|17.29|17.37|17.29|17.42|17.34|17.37|17.29|195
1739448300000|2025-02-13 12:05:00|17.38|17.3|17.42|17.34|17.43|17.35|17.38|17.3|126
1739448600000|2025-02-13 12:10:00|17.43|17.35|17.49|17.41|17.49|17.41|17.42|17.34|424
1739448900000|2025-02-13 12:15:00|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|193
1739449200000|2025-02-13 12:20:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|2
1739449800000|2025-02-13 12:30:00|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|136
1739450100000|2025-02-13 12:35:00|||||||||6
1739450400000|2025-02-13 12:40:00|||||||||1
1739451000000|2025-02-13 12:50:00|17.48|17.4|17.43|17.35|17.48|17.4|17.43|17.35|122
1739451300000|2025-02-13 12:55:00|||||||||26
1739451900000|2025-02-13 13:05:00|17.38|17.3|17.42|17.34|17.43|17.35|17.38|17.3|69
1739452200000|2025-02-13 13:10:00|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|60
1739452500000|2025-02-13 13:15:00|17.4|17.32|17.38|17.3|17.43|17.35|17.38|17.3|12
1739452800000|2025-02-13 13:20:00|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|0
1739453100000|2025-02-13 13:25:00|17.4|17.32|17.43|17.35|17.43|17.35|17.38|17.3|21
1739453400000|2025-02-13 13:30:00|17.4|17.32|17.38|17.3|17.45|17.35|17.32|17.2|228
1739453700000|2025-02-13 13:35:00|17.37|17.29|17.38|17.3|17.38|17.3|17.33|17.25|219
1739454000000|2025-02-13 13:40:00|17.37|17.29|17.37|17.29|17.38|17.3|17.32|17.24|308
1739454300000|2025-02-13 13:45:00|17.38|17.3|17.38|17.3|17.43|17.35|17.38|17.3|48
1739454600000|2025-02-13 13:50:00|17.42|17.34|17.38|17.3|17.43|17.35|17.37|17.29|26
1739454900000|2025-02-13 13:55:00|17.4|17.32|17.42|17.34|17.42|17.34|17.37|17.29|34
1739455200000|2025-02-13 14:00:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|9
1739455500000|2025-02-13 14:05:00|17.47|17.39|17.42|17.34|17.47|17.39|17.42|17.34|99
1739455800000|2025-02-13 14:10:00|||||||||55
1739456100000|2025-02-13 14:15:00|17.43|17.35|17.43|17.35|17.43|17.35|17.42|17.34|174
1739456400000|2025-02-13 14:20:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|38
1739456700000|2025-02-13 14:25:00|17.4|17.32|17.39|17.31|17.4|17.32|17.38|17.3|315
1739457000000|2025-02-13 14:30:00|17.38|17.3|17.42|17.34|17.43|17.35|17.38|17.3|384
1739457300000|2025-02-13 14:35:00|17.43|17.35|17.48|17.4|17.51|17.43|17.42|17.34|220
1739457600000|2025-02-13 14:40:00|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|491
1739457900000|2025-02-13 14:45:00|17.42|17.34|17.47|17.39|17.47|17.39|17.38|17.3|44
1739458200000|2025-02-13 14:50:00|17.48|17.4|17.48|17.4|17.49|17.41|17.43|17.35|858
1739458500000|2025-02-13 14:55:00|17.45|17.37|17.43|17.35|17.48|17.4|17.43|17.35|385
1739458800000|2025-02-13 15:00:00|17.42|17.34|17.47|17.39|17.48|17.4|17.37|17.29|999
1739459100000|2025-02-13 15:05:00|17.48|17.4|17.47|17.39|17.53|17.45|17.47|17.39|718
1739459400000|2025-02-13 15:10:00|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|302
1739459700000|2025-02-13 15:15:00|17.47|17.39|17.42|17.34|17.47|17.39|17.42|17.34|420
1739460000000|2025-02-13 15:20:00|17.41|17.33|17.41|17.33|17.42|17.34|17.37|17.29|277
1739460300000|2025-02-13 15:25:00|17.42|17.34|17.42|17.34|17.46|17.38|17.37|17.29|133
1739460600000|2025-02-13 15:30:00|17.41|17.33|17.37|17.29|17.42|17.34|17.37|17.29|208
1739460900000|2025-02-13 15:35:00|17.4|17.32|17.42|17.34|17.43|17.35|17.4|17.32|428
1739461200000|2025-02-13 15:40:00|17.43|17.35|17.42|17.34|17.43|17.35|17.38|17.3|210
1739461500000|2025-02-13 15:45:00|17.47|17.39|17.45|17.37|17.47|17.39|17.42|17.34|210
1739461800000|2025-02-13 15:50:00|17.42|17.34|17.47|17.39|17.51|17.43|17.42|17.34|151
1739462100000|2025-02-13 15:55:00|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|258
1739462400000|2025-02-13 16:00:00|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|140
1739462700000|2025-02-13 16:05:00|17.52|17.44|17.52|17.44|17.52|17.44|17.47|17.39|467
1739463000000|2025-02-13 16:10:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|50
1739463300000|2025-02-13 16:15:00|17.52|17.44|17.52|17.44|17.52|17.44|17.47|17.39|169
1739463600000|2025-02-13 16:20:00|17.49|17.41|17.47|17.39|17.52|17.44|17.47|17.39|262
1739463900000|2025-02-13 16:25:00|17.49|17.41|17.52|17.44|17.52|17.44|17.47|17.39|1613
1739464200000|2025-02-13 16:30:00|17.53|17.45|17.47|17.39|17.53|17.45|17.47|17.39|790
1739464500000|2025-02-13 16:35:00|17.42|17.34|17.37|17.29|17.44|17.36|17.37|17.29|149
1739464800000|2025-02-13 16:40:00|17.36|17.28|17.37|17.29|17.42|17.34|17.36|17.28|368
1739465400000|2025-02-13 16:50:00|||||||||74
1739465700000|2025-02-13 16:55:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|74
1739466000000|2025-02-13 17:00:00|||||||||32
1739466300000|2025-02-13 17:05:00|||||||||8
1739466600000|2025-02-13 17:10:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|87
1739467200000|2025-02-13 17:20:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1739467500000|2025-02-13 17:25:00|17.42|17.34|17.46|17.38|17.46|17.38|17.42|17.34|0
1739467800000|2025-02-13 17:30:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|20
1739468100000|2025-02-13 17:35:00|||||||||1
1739468700000|2025-02-13 17:45:00|||||||||21
1739469000000|2025-02-13 17:50:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|3
1739469300000|2025-02-13 17:55:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|23
1739469600000|2025-02-13 18:00:00|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|52
1739470200000|2025-02-13 18:10:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|6
1739470500000|2025-02-13 18:15:00|17.47|17.39|17.52|17.44|17.57|17.49|17.47|17.39|33
1739470800000|2025-02-13 18:20:00|17.54|17.46|17.47|17.39|17.54|17.46|17.47|17.39|20
1739471100000|2025-02-13 18:25:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|8
1739471700000|2025-02-13 18:35:00|17.41|17.33|17.41|17.33|17.46|17.38|17.41|17.33|19
1739472000000|2025-02-13 18:40:00|17.43|17.35|17.47|17.39|17.58|17.5|17.43|17.35|184
1739472300000|2025-02-13 18:45:00|17.48|17.4|17.42|17.34|17.5|17.42|17.42|17.34|9
1739472600000|2025-02-13 18:50:00|17.44|17.36|17.42|17.34|17.52|17.44|17.42|17.34|48
1739472900000|2025-02-13 18:55:00|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|15
1739473200000|2025-02-13 19:00:00|17.36|17.28|17.35|17.27|17.4|17.32|17.35|17.27|4
1739473500000|2025-02-13 19:05:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|24
1739473800000|2025-02-13 19:10:00|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|23
1739474100000|2025-02-13 19:15:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|7
1739474400000|2025-02-13 19:20:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1739474700000|2025-02-13 19:25:00|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|22
1739475000000|2025-02-13 19:30:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1739475600000|2025-02-13 19:40:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|27
1739475900000|2025-02-13 19:45:00|||||||||20
1739476200000|2025-02-13 19:50:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|20
1739476800000|2025-02-13 20:00:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1739477100000|2025-02-13 20:05:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|11
1739477700000|2025-02-13 20:15:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|16
1739478000000|2025-02-13 20:20:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|28
1739478300000|2025-02-13 20:25:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|25
1739478600000|2025-02-13 20:30:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|26
1739478900000|2025-02-13 20:35:00|||||||||21
1739479200000|2025-02-13 20:40:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|17
1739479800000|2025-02-13 20:50:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|38
1739480100000|2025-02-13 20:55:00|17.27|17.19|17.26|17.18|17.27|17.19|17.25|17.17|20
1739492100000|2025-02-14 00:15:00|17.45|17.15|17.45|17.15|17.45|17.15|17.45|17.15|8
1739492400000|2025-02-14 00:20:00|17.43|17.18|17.4|17.15|17.43|17.18|17.4|17.15|0
1739494500000|2025-02-14 00:55:00|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1739495400000|2025-02-14 01:10:00|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1739496600000|2025-02-14 01:30:00|17.32|17.24|17.38|17.13|17.38|17.24|17.3|17.13|4
1739502900000|2025-02-14 03:15:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1739508600000|2025-02-14 04:50:00|17.22|17.14|17.23|17.15|17.31|17.17|17.22|17.06|0
1739509500000|2025-02-14 05:05:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1739511000000|2025-02-14 05:30:00|17.26|17.18|17.28|17.2|17.28|17.2|17.25|17.17|14
1739511900000|2025-02-14 05:45:00|17.3|17.22|17.28|17.2|17.43|17.26|17.28|17.18|0
1739513400000|2025-02-14 06:10:00|||||||||10
1739513700000|2025-02-14 06:15:00|||||||||1
1739514600000|2025-02-14 06:30:00|||||||||3
1739515800000|2025-02-14 06:50:00|||||||||1
1739516100000|2025-02-14 06:55:00|||||||||3
1739516400000|2025-02-14 07:00:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739518200000|2025-02-14 07:30:00|||||||||71
1739518800000|2025-02-14 07:40:00|||||||||32
1739519400000|2025-02-14 07:50:00|||||||||19
1739519700000|2025-02-14 07:55:00|||||||||31
1739520000000|2025-02-14 08:00:00|17.29|17.21|17.27|17.19|17.32|17.24|17.27|17.19|81
1739520300000|2025-02-14 08:05:00|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|103
1739520600000|2025-02-14 08:10:00|17.27|17.19|17.27|17.19|17.27|17.19|17.26|17.18|24
1739520900000|2025-02-14 08:15:00|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|17
1739521200000|2025-02-14 08:20:00|||||||||11
1739521500000|2025-02-14 08:25:00|||||||||89
1739521800000|2025-02-14 08:30:00|||||||||125
1739522100000|2025-02-14 08:35:00|||||||||42
1739522400000|2025-02-14 08:40:00|||||||||87
1739522700000|2025-02-14 08:45:00|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|1
1739523000000|2025-02-14 08:50:00|||||||||66
1739523300000|2025-02-14 08:55:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|60
1739523600000|2025-02-14 09:00:00|||||||||147
1739523900000|2025-02-14 09:05:00|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|183
1739524500000|2025-02-14 09:15:00|17.27|17.19|17.27|17.19|17.27|17.19|17.26|17.18|57
1739524800000|2025-02-14 09:20:00|||||||||21
1739525100000|2025-02-14 09:25:00|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|148
1739525400000|2025-02-14 09:30:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|42
1739525700000|2025-02-14 09:35:00|||||||||97
1739526000000|2025-02-14 09:40:00|||||||||9
1739526300000|2025-02-14 09:45:00|||||||||3
1739526600000|2025-02-14 09:50:00|17.3|17.22|17.27|17.19|17.32|17.24|17.27|17.19|103
1739526900000|2025-02-14 09:55:00|||||||||18
1739527200000|2025-02-14 10:00:00|||||||||9
1739527500000|2025-02-14 10:05:00|||||||||4
1739527800000|2025-02-14 10:10:00|||||||||6
1739528100000|2025-02-14 10:15:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|9
1739528400000|2025-02-14 10:20:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|126
1739528700000|2025-02-14 10:25:00|||||||||74
1739529000000|2025-02-14 10:30:00|||||||||100
1739529300000|2025-02-14 10:35:00|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|865
1739529600000|2025-02-14 10:40:00|||||||||60
1739529900000|2025-02-14 10:45:00|||||||||37
1739530200000|2025-02-14 10:50:00|17.33|17.25|17.32|17.24|17.37|17.29|17.32|17.24|58
1739530800000|2025-02-14 11:00:00|17.37|17.29|17.36|17.28|17.37|17.29|17.32|17.24|43
1739531100000|2025-02-14 11:05:00|||||||||53
1739531700000|2025-02-14 11:15:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|88
1739532000000|2025-02-14 11:20:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|322
1739532300000|2025-02-14 11:25:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|30
1739532600000|2025-02-14 11:30:00|||||||||2
1739533500000|2025-02-14 11:45:00|||||||||122
1739534400000|2025-02-14 12:00:00|17.34|17.26|17.34|17.26|17.37|17.29|17.32|17.24|337
1739534700000|2025-02-14 12:05:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739535000000|2025-02-14 12:10:00|||||||||5
1739535300000|2025-02-14 12:15:00|17.36|17.28|17.37|17.29|17.37|17.29|17.32|17.24|136
1739535600000|2025-02-14 12:20:00|||||||||82
1739535900000|2025-02-14 12:25:00|||||||||1
1739536200000|2025-02-14 12:30:00|||||||||7
1739536500000|2025-02-14 12:35:00|||||||||8
1739536800000|2025-02-14 12:40:00|||||||||57
1739537700000|2025-02-14 12:55:00|||||||||23
1739538000000|2025-02-14 13:00:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|130
1739538300000|2025-02-14 13:05:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|27
1739538900000|2025-02-14 13:15:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739539200000|2025-02-14 13:20:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|203
1739539500000|2025-02-14 13:25:00|||||||||23
1739539800000|2025-02-14 13:30:00|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|99
1739540100000|2025-02-14 13:35:00|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|8
1739540400000|2025-02-14 13:40:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|32
1739540700000|2025-02-14 13:45:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|21
1739541000000|2025-02-14 13:50:00|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|8
1739541300000|2025-02-14 13:55:00|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|352
1739541600000|2025-02-14 14:00:00|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|52
1739541900000|2025-02-14 14:05:00|||||||||1
1739542200000|2025-02-14 14:10:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739542500000|2025-02-14 14:15:00|||||||||77
1739542800000|2025-02-14 14:20:00|17.3|17.22|17.31|17.23|17.31|17.23|17.26|17.18|190
1739543100000|2025-02-14 14:25:00|||||||||27
1739543400000|2025-02-14 14:30:00|||||||||94
1739543700000|2025-02-14 14:35:00|||||||||5
1739544000000|2025-02-14 14:40:00|||||||||3
1739544300000|2025-02-14 14:45:00|17.3|17.22|17.3|17.22|17.3|17.22|17.25|17.17|203
1739544600000|2025-02-14 14:50:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|297
1739544900000|2025-02-14 14:55:00|17.31|17.23|17.3|17.22|17.31|17.23|17.25|17.17|656
1739545200000|2025-02-14 15:00:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|72
1739545500000|2025-02-14 15:05:00|||||||||75
1739545800000|2025-02-14 15:10:00|||||||||387
1739546100000|2025-02-14 15:15:00|17.31|17.23|17.36|17.28|17.36|17.28|17.31|17.23|496
1739546400000|2025-02-14 15:20:00|||||||||489
1739546700000|2025-02-14 15:25:00|||||||||52
1739547000000|2025-02-14 15:30:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|114
1739547300000|2025-02-14 15:35:00|17.34|17.26|17.36|17.28|17.36|17.28|17.31|17.23|275
1739547600000|2025-02-14 15:40:00|||||||||185
1739547900000|2025-02-14 15:45:00|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|21
1739548200000|2025-02-14 15:50:00|||||||||57
1739548500000|2025-02-14 15:55:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|462
1739548800000|2025-02-14 16:00:00|||||||||579
1739549100000|2025-02-14 16:05:00|17.3|17.22|17.35|17.27|17.35|17.27|17.3|17.22|732
1739549400000|2025-02-14 16:10:00|17.36|17.28|17.36|17.28|17.38|17.3|17.35|17.27|457
1739549700000|2025-02-14 16:15:00|17.35|17.27|17.4|17.32|17.4|17.32|17.35|17.27|552
1739550000000|2025-02-14 16:20:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|599
1739550300000|2025-02-14 16:25:00|17.47|17.39|17.43|17.35|17.49|17.41|17.43|17.35|1642
1739550600000|2025-02-14 16:30:00|17.48|17.4|17.44|17.36|17.49|17.41|17.44|17.36|488
1739550900000|2025-02-14 16:35:00|17.46|17.38|17.44|17.36|17.49|17.41|17.44|17.36|52
1739551200000|2025-02-14 16:40:00|||||||||14
1739551500000|2025-02-14 16:45:00|17.48|17.4|17.49|17.41|17.49|17.41|17.44|17.36|0
1739551800000|2025-02-14 16:50:00|17.48|17.4|17.44|17.36|17.48|17.4|17.44|17.36|68
1739552100000|2025-02-14 16:55:00|||||||||26
1739552400000|2025-02-14 17:00:00|||||||||1
1739553000000|2025-02-14 17:10:00|||||||||11
1739553300000|2025-02-14 17:15:00|17.39|17.31|17.44|17.36|17.44|17.36|17.39|17.31|1370
1739553600000|2025-02-14 17:20:00|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1739553900000|2025-02-14 17:25:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|16
1739555100000|2025-02-14 17:45:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|10
1739557800000|2025-02-14 18:30:00|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|79
1739558400000|2025-02-14 18:40:00|||||||||3
1739559000000|2025-02-14 18:50:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739559900000|2025-02-14 19:05:00|||||||||4
1739560500000|2025-02-14 19:15:00|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|48
1739560800000|2025-02-14 19:20:00|||||||||70
1739561100000|2025-02-14 19:25:00|17.44|17.36|17.4|17.32|17.44|17.36|17.4|17.32|68
1739561400000|2025-02-14 19:30:00|17.45|17.37|17.4|17.32|17.45|17.37|17.4|17.32|91
1739561700000|2025-02-14 19:35:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|24
1739562000000|2025-02-14 19:40:00|17.4|17.32|17.4|17.32|17.42|17.34|17.4|17.32|0
1739562600000|2025-02-14 19:50:00|17.44|17.36|17.4|17.32|17.45|17.37|17.4|17.32|6
1739562900000|2025-02-14 19:55:00|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|18
1739564400000|2025-02-14 20:20:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1739564700000|2025-02-14 20:25:00|||||||||5
1739565000000|2025-02-14 20:30:00|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|17
1739565300000|2025-02-14 20:35:00|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|2
1739565600000|2025-02-14 20:40:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|11
1739565900000|2025-02-14 20:45:00|17.34|17.26|17.34|17.26|17.35|17.27|17.29|17.21|304
1739566200000|2025-02-14 20:50:00|17.35|17.27|17.34|17.26|17.35|17.27|17.29|17.21|647
1739566500000|2025-02-14 20:55:00|17.39|17.31|17.36|17.28|17.39|17.31|17.34|17.26|256
1739566800000|2025-02-14 21:00:00|17.35|17.27|17.43|17.18|17.43|17.27|17.35|17.18|0
1739751300000|2025-02-17 00:15:00|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1739751600000|2025-02-17 00:20:00||17.29||17.29||17.29||17.29|0
1739753700000|2025-02-17 00:55:00|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1739754900000|2025-02-17 01:15:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739755200000|2025-02-17 01:20:00|17.46|17.21|17.4|17.32|17.49|17.32|17.38|17.21|0
1739756700000|2025-02-17 01:45:00|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1739758500000|2025-02-17 02:15:00|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1739758800000|2025-02-17 02:20:00|17.41|17.33|17.54|17.29|17.54|17.33|17.41|17.27|0
1739759100000|2025-02-17 02:25:00|17.52|17.27|17.57|17.32|17.57|17.32|17.52|17.27|0
1739759400000|2025-02-17 02:30:00|17.54|17.29|17.51|17.43|17.57|17.43|17.5|17.29|0
1739760000000|2025-02-17 02:40:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739760600000|2025-02-17 02:50:00|17.46|17.38|17.41|17.33|17.48|17.4|17.33|17.22|24
1739764800000|2025-02-17 04:00:00|17.43|17.35|17.57|17.32|17.57|17.38|17.43|17.32|0
1739765100000|2025-02-17 04:05:00|17.54|17.29|17.57|17.32|17.57|17.32|17.54|17.29|0
1739766000000|2025-02-17 04:20:00|17.54|17.29|17.52|17.27|17.54|17.29|17.52|17.27|0
1739767500000|2025-02-17 04:45:00|17.46|17.38|17.52|17.27|17.52|17.4|17.41|17.27|1
1739767800000|2025-02-17 04:50:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739768400000|2025-02-17 05:00:00|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1739769300000|2025-02-17 05:15:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739769900000|2025-02-17 05:25:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|1
1739771100000|2025-02-17 05:45:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|1
1739773800000|2025-02-17 06:30:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|1
1739774100000|2025-02-17 06:35:00|||||||||1
1739774400000|2025-02-17 06:40:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|1
1739775300000|2025-02-17 06:55:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|2
1739775600000|2025-02-17 07:00:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1739775900000|2025-02-17 07:05:00|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|13
1739777400000|2025-02-17 07:30:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|67
1739777700000|2025-02-17 07:35:00|||||||||67
1739778000000|2025-02-17 07:40:00|||||||||1
1739778300000|2025-02-17 07:45:00|17.41|17.33|17.41|17.33|17.44|17.36|17.41|17.33|7
1739778600000|2025-02-17 07:50:00|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1739778900000|2025-02-17 07:55:00|17.44|17.36|17.39|17.31|17.44|17.36|17.39|17.31|42
1739779200000|2025-02-17 08:00:00|17.36|17.28|17.34|17.26|17.39|17.31|17.34|17.26|308
1739779500000|2025-02-17 08:05:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|363
1739779800000|2025-02-17 08:10:00|||||||||54
1739780100000|2025-02-17 08:15:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|80
1739780400000|2025-02-17 08:20:00|||||||||280
1739780700000|2025-02-17 08:25:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|121
1739781000000|2025-02-17 08:30:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|24
1739781300000|2025-02-17 08:35:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|25
1739781600000|2025-02-17 08:40:00|||||||||17
1739781900000|2025-02-17 08:45:00|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|287
1739782200000|2025-02-17 08:50:00|||||||||23
1739782500000|2025-02-17 08:55:00|||||||||25
1739782800000|2025-02-17 09:00:00|||||||||98
1739783100000|2025-02-17 09:05:00|||||||||17
1739783400000|2025-02-17 09:10:00|||||||||18
1739783700000|2025-02-17 09:15:00|||||||||323
1739784000000|2025-02-17 09:20:00|||||||||237
1739784300000|2025-02-17 09:25:00|||||||||11
1739784600000|2025-02-17 09:30:00|||||||||671
1739784900000|2025-02-17 09:35:00|||||||||108
1739785200000|2025-02-17 09:40:00|||||||||293
1739785500000|2025-02-17 09:45:00|||||||||221
1739785800000|2025-02-17 09:50:00|17.32|17.24|17.29|17.21|17.34|17.26|17.29|17.21|78
1739786100000|2025-02-17 09:55:00|||||||||335
1739786400000|2025-02-17 10:00:00|17.34|17.26|17.29|17.21|17.34|17.26|17.29|17.21|200
1739786700000|2025-02-17 10:05:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|105
1739787000000|2025-02-17 10:10:00|||||||||25
1739787300000|2025-02-17 10:15:00|||||||||29
1739787600000|2025-02-17 10:20:00|||||||||26
1739787900000|2025-02-17 10:25:00|||||||||5
1739788200000|2025-02-17 10:30:00|||||||||4
1739788500000|2025-02-17 10:35:00|||||||||5
1739788800000|2025-02-17 10:40:00|17.39|17.31|17.34|17.26|17.39|17.31|17.34|17.26|558
1739789100000|2025-02-17 10:45:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|24
1739789400000|2025-02-17 10:50:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|5
1739789700000|2025-02-17 10:55:00|||||||||54
1739790000000|2025-02-17 11:00:00|||||||||4
1739790300000|2025-02-17 11:05:00|||||||||41
1739790600000|2025-02-17 11:10:00|||||||||28
1739790900000|2025-02-17 11:15:00|||||||||418
1739791200000|2025-02-17 11:20:00|||||||||25
1739791500000|2025-02-17 11:25:00|17.45|17.37|17.5|17.42|17.5|17.42|17.45|17.37|567
1739791800000|2025-02-17 11:30:00|17.45|17.37|17.5|17.42|17.5|17.42|17.45|17.37|145
1739792100000|2025-02-17 11:35:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1739792400000|2025-02-17 11:40:00|||||||||3
1739792700000|2025-02-17 11:45:00|||||||||6
1739793000000|2025-02-17 11:50:00|||||||||5
1739793300000|2025-02-17 11:55:00|||||||||16
1739793600000|2025-02-17 12:00:00|||||||||297
1739793900000|2025-02-17 12:05:00|||||||||3
1739794200000|2025-02-17 12:10:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|439
1739794500000|2025-02-17 12:15:00|17.45|17.37|17.4|17.32|17.45|17.37|17.4|17.32|622
1739794800000|2025-02-17 12:20:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1798
1739795100000|2025-02-17 12:25:00|||||||||4
1739795400000|2025-02-17 12:30:00|||||||||2
1739795700000|2025-02-17 12:35:00|||||||||20
1739796000000|2025-02-17 12:40:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|682
1739796300000|2025-02-17 12:45:00|||||||||32
1739796600000|2025-02-17 12:50:00|||||||||28
1739796900000|2025-02-17 12:55:00|||||||||221
1739797200000|2025-02-17 13:00:00|||||||||25
1739797500000|2025-02-17 13:05:00|||||||||28
1739797800000|2025-02-17 13:10:00|||||||||621
1739798100000|2025-02-17 13:15:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|198
1739798400000|2025-02-17 13:20:00|||||||||29
1739798700000|2025-02-17 13:25:00|||||||||30
1739799000000|2025-02-17 13:30:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|24
1739799300000|2025-02-17 13:35:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739799900000|2025-02-17 13:45:00|17.45|17.37|17.45|17.37|17.48|17.4|17.45|17.37|238
1739800500000|2025-02-17 13:55:00|||||||||39
1739800800000|2025-02-17 14:00:00|||||||||1
1739801100000|2025-02-17 14:05:00|||||||||4
1739801700000|2025-02-17 14:15:00|||||||||109
1739802000000|2025-02-17 14:20:00|||||||||9
1739802300000|2025-02-17 14:25:00|||||||||3
1739802600000|2025-02-17 14:30:00|||||||||36
1739802900000|2025-02-17 14:35:00|||||||||22
1739803200000|2025-02-17 14:40:00|||||||||75
1739803500000|2025-02-17 14:45:00|17.4|17.32|17.45|17.37|17.45|17.37|17.4|17.32|429
1739803800000|2025-02-17 14:50:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|289
1739804100000|2025-02-17 14:55:00|||||||||314
1739804400000|2025-02-17 15:00:00|17.35|17.27|17.4|17.32|17.4|17.32|17.35|17.27|478
1739804700000|2025-02-17 15:05:00|||||||||167
1739805000000|2025-02-17 15:10:00|||||||||58
1739805300000|2025-02-17 15:15:00|||||||||31
1739805600000|2025-02-17 15:20:00|17.38|17.3|17.35|17.27|17.4|17.32|17.35|17.27|48
1739805900000|2025-02-17 15:25:00|||||||||36
1739806200000|2025-02-17 15:30:00|||||||||19
1739806500000|2025-02-17 15:35:00|||||||||20
1739806800000|2025-02-17 15:40:00|||||||||121
1739807100000|2025-02-17 15:45:00|||||||||20
1739807400000|2025-02-17 15:50:00|||||||||130
1739807700000|2025-02-17 15:55:00|||||||||23
1739808000000|2025-02-17 16:00:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|555
1739808300000|2025-02-17 16:05:00|||||||||89
1739808600000|2025-02-17 16:10:00|||||||||81
1739808900000|2025-02-17 16:15:00|17.35|17.27|17.3|17.22|17.35|17.27|17.3|17.22|79
1739809200000|2025-02-17 16:20:00|||||||||160
1739809500000|2025-02-17 16:25:00|17.35|17.27|17.35|17.27|17.35|17.27|17.3|17.22|1076
1739809800000|2025-02-17 16:30:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|566
1739810100000|2025-02-17 16:35:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|240
1739810400000|2025-02-17 16:40:00|||||||||43
1739810700000|2025-02-17 16:45:00|||||||||26
1739811000000|2025-02-17 16:50:00|||||||||33
1739811300000|2025-02-17 16:55:00|||||||||38
1739811600000|2025-02-17 17:00:00|||||||||117
1739811900000|2025-02-17 17:05:00|||||||||165
1739812200000|2025-02-17 17:10:00|||||||||125
1739812500000|2025-02-17 17:15:00|||||||||95
1739812800000|2025-02-17 17:20:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|152
1739813100000|2025-02-17 17:25:00|||||||||161
1739813400000|2025-02-17 17:30:00|||||||||187
1739813700000|2025-02-17 17:35:00|||||||||85
1739814000000|2025-02-17 17:40:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|146
1739814300000|2025-02-17 17:45:00|||||||||122
1739814600000|2025-02-17 17:50:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|106
1739814900000|2025-02-17 17:55:00|17.35|17.27|17.4|17.32|17.4|17.32|17.35|17.27|204
1739815500000|2025-02-17 18:05:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1739815800000|2025-02-17 18:10:00|||||||||5
1739816100000|2025-02-17 18:15:00|||||||||1
1739816700000|2025-02-17 18:25:00|||||||||5
1739817600000|2025-02-17 18:40:00|||||||||64
1739817900000|2025-02-17 18:45:00|||||||||1
1739818800000|2025-02-17 19:00:00|||||||||5
1739820000000|2025-02-17 19:20:00|||||||||4
1739821500000|2025-02-17 19:45:00|||||||||5
1739822100000|2025-02-17 19:55:00|||||||||1
1739822700000|2025-02-17 20:05:00|||||||||20
1739823000000|2025-02-17 20:10:00|||||||||21
1739823300000|2025-02-17 20:15:00|||||||||18
1739823600000|2025-02-17 20:20:00|||||||||11
1739823900000|2025-02-17 20:25:00|||||||||14
1739824200000|2025-02-17 20:30:00|||||||||1
1739825700000|2025-02-17 20:55:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|5
1739837700000|2025-02-18 00:15:00|17.48|17.23|17.48|17.23|17.48|17.23|17.48|17.23|0
1739838000000|2025-02-18 00:20:00|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1739839500000|2025-02-18 00:45:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1739840400000|2025-02-18 01:00:00|17.37|17.29|17.34|17.26|17.37|17.29|17.34|17.26|0
1739840700000|2025-02-18 01:05:00|17.37|17.29|17.37|17.29|17.37|17.29|17.34|17.26|0
1739841900000|2025-02-18 01:25:00|17.39|17.31|17.42|17.34|17.42|17.34|17.37|17.29|3
1739842200000|2025-02-18 01:30:00|17.37|17.29|17.37|17.29|17.37|17.29|17.34|17.26|7
1739842500000|2025-02-18 01:35:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1739843100000|2025-02-18 01:45:00|||||||||73
1739843400000|2025-02-18 01:50:00|17.37|17.29|17.34|17.26|17.37|17.29|17.34|17.26|8
1739846100000|2025-02-18 02:35:00|17.32|17.24|17.45|17.2|17.45|17.26|17.32|17.2|2
1739850000000|2025-02-18 03:40:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739852100000|2025-02-18 04:15:00|||||||||1
1739860200000|2025-02-18 06:30:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739861100000|2025-02-18 06:45:00|||||||||18
1739861400000|2025-02-18 06:50:00|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|36
1739861700000|2025-02-18 06:55:00|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|20
1739862000000|2025-02-18 07:00:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|18
1739862300000|2025-02-18 07:05:00|17.39|17.31|17.44|17.36|17.47|17.39|17.39|17.31|161
1739862600000|2025-02-18 07:10:00|||||||||20
1739862900000|2025-02-18 07:15:00|17.47|17.39|17.47|17.39|17.47|17.39|17.44|17.36|0
1739863200000|2025-02-18 07:20:00|17.44|17.36|17.47|17.39|17.47|17.39|17.44|17.36|0
1739863800000|2025-02-18 07:30:00|17.44|17.36|17.44|17.36|17.47|17.39|17.44|17.36|0
1739864400000|2025-02-18 07:40:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|55
1739864700000|2025-02-18 07:45:00|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|14
1739865000000|2025-02-18 07:50:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|20
1739865300000|2025-02-18 07:55:00|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|0
1739865600000|2025-02-18 08:00:00|||||||||19
1739865900000|2025-02-18 08:05:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|90
1739866200000|2025-02-18 08:10:00|||||||||7
1739866500000|2025-02-18 08:15:00|17.52|17.44|17.52|17.44|17.52|17.44|17.47|17.39|300
1739866800000|2025-02-18 08:20:00|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|91
1739867100000|2025-02-18 08:25:00|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|446
1739867400000|2025-02-18 08:30:00|17.54|17.46|17.59|17.51|17.62|17.54|17.54|17.46|468
1739867700000|2025-02-18 08:35:00|17.62|17.54|17.62|17.54|17.64|17.56|17.59|17.51|248
1739868000000|2025-02-18 08:40:00|17.64|17.56|17.62|17.54|17.67|17.59|17.62|17.54|5181
1739868300000|2025-02-18 08:45:00|17.64|17.56|17.67|17.59|17.67|17.59|17.62|17.54|712
1739868600000|2025-02-18 08:50:00|17.64|17.56|17.67|17.59|17.67|17.59|17.62|17.54|173
1739868900000|2025-02-18 08:55:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|369
1739869200000|2025-02-18 09:00:00|||||||||25
1739869500000|2025-02-18 09:05:00|17.67|17.59|17.62|17.54|17.67|17.59|17.62|17.54|1368
1739869800000|2025-02-18 09:10:00|17.67|17.59|17.67|17.59|17.67|17.59|17.62|17.54|387
1739870100000|2025-02-18 09:15:00|||||||||19
1739870400000|2025-02-18 09:20:00|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|15
1739870700000|2025-02-18 09:25:00|||||||||1109
1739871000000|2025-02-18 09:30:00|||||||||81
1739871300000|2025-02-18 09:35:00|17.71|17.63|17.67|17.59|17.72|17.64|17.67|17.59|1160
1739871600000|2025-02-18 09:40:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|149
1739871900000|2025-02-18 09:45:00|||||||||38
1739872200000|2025-02-18 09:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|967
1739872500000|2025-02-18 09:55:00|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|45
1739872800000|2025-02-18 10:00:00|17.64|17.56|17.67|17.59|17.67|17.59|17.62|17.54|201
1739873100000|2025-02-18 10:05:00|17.62|17.54|17.62|17.54|17.67|17.59|17.62|17.54|720
1739873400000|2025-02-18 10:10:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|231
1739873700000|2025-02-18 10:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|861
1739874000000|2025-02-18 10:20:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|941
1739874300000|2025-02-18 10:25:00|||||||||248
1739874600000|2025-02-18 10:30:00|||||||||222
1739874900000|2025-02-18 10:35:00|17.59|17.51|17.62|17.54|17.62|17.54|17.57|17.49|219
1739875200000|2025-02-18 10:40:00|17.57|17.49|17.57|17.49|17.62|17.54|17.57|17.49|200
1739875500000|2025-02-18 10:45:00|||||||||302
1739875800000|2025-02-18 10:50:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|58
1739876100000|2025-02-18 10:55:00|||||||||201
1739876400000|2025-02-18 11:00:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|44
1739876700000|2025-02-18 11:05:00|||||||||7
1739877000000|2025-02-18 11:10:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|170
1739877300000|2025-02-18 11:15:00|||||||||38
1739877600000|2025-02-18 11:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|207
1739877900000|2025-02-18 11:25:00|||||||||12
1739878200000|2025-02-18 11:30:00|||||||||1
1739878500000|2025-02-18 11:35:00|||||||||19
1739878800000|2025-02-18 11:40:00|||||||||307
1739879100000|2025-02-18 11:45:00|||||||||52
1739879400000|2025-02-18 11:50:00|||||||||121
1739879700000|2025-02-18 11:55:00|17.52|17.44|17.52|17.44|17.57|17.49|17.52|17.44|366
1739880000000|2025-02-18 12:00:00|||||||||11
1739880300000|2025-02-18 12:05:00|||||||||50
1739880600000|2025-02-18 12:10:00|||||||||9
1739880900000|2025-02-18 12:15:00|||||||||116
1739881200000|2025-02-18 12:20:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|6
1739881500000|2025-02-18 12:25:00|||||||||18
1739881800000|2025-02-18 12:30:00|||||||||129
1739882100000|2025-02-18 12:35:00|||||||||32
1739882400000|2025-02-18 12:40:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|213
1739882700000|2025-02-18 12:45:00|||||||||54
1739883000000|2025-02-18 12:50:00|||||||||6
1739883300000|2025-02-18 12:55:00|||||||||23
1739883600000|2025-02-18 13:00:00|||||||||32
1739883900000|2025-02-18 13:05:00|||||||||6
1739884500000|2025-02-18 13:15:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|269
1739885100000|2025-02-18 13:25:00|17.47|17.39|17.47|17.39|17.47|17.39|17.42|17.34|96
1739885400000|2025-02-18 13:30:00|||||||||115
1739885700000|2025-02-18 13:35:00|||||||||3
1739886000000|2025-02-18 13:40:00|||||||||2
1739886300000|2025-02-18 13:45:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|233
1739886600000|2025-02-18 13:50:00|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|515
1739886900000|2025-02-18 13:55:00|||||||||151
1739887200000|2025-02-18 14:00:00|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|277
1739887500000|2025-02-18 14:05:00|||||||||20
1739887800000|2025-02-18 14:10:00|||||||||82
1739888100000|2025-02-18 14:15:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|391
1739888400000|2025-02-18 14:20:00|17.52|17.44|17.52|17.44|17.57|17.49|17.52|17.44|248
1739888700000|2025-02-18 14:25:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|16
1739889000000|2025-02-18 14:30:00|17.54|17.46|17.57|17.49|17.57|17.49|17.52|17.44|172
1739889300000|2025-02-18 14:35:00|17.52|17.44|17.52|17.44|17.57|17.49|17.52|17.44|39
1739889600000|2025-02-18 14:40:00|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|227
1739889900000|2025-02-18 14:45:00|17.62|17.54|17.57|17.49|17.62|17.54|17.57|17.49|146
1739890200000|2025-02-18 14:50:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|60
1739890500000|2025-02-18 14:55:00|17.52|17.44|17.49|17.41|17.52|17.44|17.47|17.39|3134
1739890800000|2025-02-18 15:00:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|612
1739891100000|2025-02-18 15:05:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|304
1739891400000|2025-02-18 15:10:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|221
1739891700000|2025-02-18 15:15:00|17.49|17.41|17.52|17.44|17.52|17.44|17.47|17.39|101
1739892000000|2025-02-18 15:20:00|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|106
1739892300000|2025-02-18 15:25:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|138
1739892600000|2025-02-18 15:30:00|||||||||83
1739892900000|2025-02-18 15:35:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|210
1739893200000|2025-02-18 15:40:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|365
1739893500000|2025-02-18 15:45:00|||||||||43
1739893800000|2025-02-18 15:50:00|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|308
1739894100000|2025-02-18 15:55:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|831
1739894400000|2025-02-18 16:00:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|295
1739894700000|2025-02-18 16:05:00|||||||||151
1739895000000|2025-02-18 16:10:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|389
1739895300000|2025-02-18 16:15:00|||||||||112
1739895600000|2025-02-18 16:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|513
1739895900000|2025-02-18 16:25:00|17.52|17.44|17.52|17.44|17.57|17.49|17.52|17.44|437
1739896200000|2025-02-18 16:30:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|653
1739896500000|2025-02-18 16:35:00|17.42|17.34|17.47|17.39|17.47|17.39|17.42|17.34|396
1739896800000|2025-02-18 16:40:00|||||||||27
1739897100000|2025-02-18 16:45:00|||||||||14
1739897400000|2025-02-18 16:50:00|||||||||142
1739897700000|2025-02-18 16:55:00|||||||||187
1739898000000|2025-02-18 17:00:00|||||||||21
1739898300000|2025-02-18 17:05:00|||||||||14
1739898600000|2025-02-18 17:10:00|||||||||18
1739898900000|2025-02-18 17:15:00|||||||||19
1739899200000|2025-02-18 17:20:00|||||||||17
1739899500000|2025-02-18 17:25:00|||||||||12
1739899800000|2025-02-18 17:30:00|||||||||16
1739900100000|2025-02-18 17:35:00|||||||||73
1739900400000|2025-02-18 17:40:00|||||||||18
1739900700000|2025-02-18 17:45:00|||||||||14
1739901000000|2025-02-18 17:50:00|||||||||14
1739901300000|2025-02-18 17:55:00|||||||||16
1739901600000|2025-02-18 18:00:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|531
1739901900000|2025-02-18 18:05:00|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|15
1739902200000|2025-02-18 18:10:00|17.49|17.41|17.47|17.39|17.52|17.44|17.47|17.39|25
1739902800000|2025-02-18 18:20:00|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|117
1739903100000|2025-02-18 18:25:00|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|93
1739903400000|2025-02-18 18:30:00|||||||||3
1739903700000|2025-02-18 18:35:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|64
1739904000000|2025-02-18 18:40:00|||||||||169
1739904900000|2025-02-18 18:55:00|||||||||50
1739905200000|2025-02-18 19:00:00|||||||||4
1739905500000|2025-02-18 19:05:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|17
1739905800000|2025-02-18 19:10:00|||||||||7
1739906400000|2025-02-18 19:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1739906700000|2025-02-18 19:25:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|6
1739907000000|2025-02-18 19:30:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1739907900000|2025-02-18 19:45:00|17.59|17.51|17.57|17.49|17.62|17.54|17.57|17.49|27
1739908500000|2025-02-18 19:55:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|23
1739908800000|2025-02-18 20:00:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|205
1739909100000|2025-02-18 20:05:00|||||||||3
1739909700000|2025-02-18 20:15:00|||||||||1
1739910600000|2025-02-18 20:30:00|||||||||4
1739911200000|2025-02-18 20:40:00|||||||||3
1739911500000|2025-02-18 20:45:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|15
1739911800000|2025-02-18 20:50:00|17.59|17.51|17.57|17.49|17.62|17.54|17.57|17.49|27
1739912100000|2025-02-18 20:55:00|||||||||173
1739912400000|2025-02-18 21:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739924100000|2025-02-19 00:15:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1739924400000|2025-02-19 00:20:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739926200000|2025-02-19 00:50:00|17.6|17.52|17.7|17.45|17.7|17.52|17.6|17.45|0
1739926800000|2025-02-19 01:00:00|17.6|17.52|17.7|17.45|17.7|17.52|17.6|17.45|0
1739928600000|2025-02-19 01:30:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|0
1739928900000|2025-02-19 01:35:00|17.6|17.52|17.7|17.45|17.7|17.52|17.6|17.45|2
1739930100000|2025-02-19 01:55:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739930400000|2025-02-19 02:00:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739930700000|2025-02-19 02:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739931000000|2025-02-19 02:10:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739931300000|2025-02-19 02:15:00|17.6|17.52|17.7|17.45|17.7|17.52|17.6|17.45|0
1739932200000|2025-02-19 02:30:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739933100000|2025-02-19 02:45:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739933400000|2025-02-19 02:50:00|17.6|17.52|17.7|17.45|17.7|17.52|17.6|17.45|0
1739933700000|2025-02-19 02:55:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739934000000|2025-02-19 03:00:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739934300000|2025-02-19 03:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739934600000|2025-02-19 03:10:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739935200000|2025-02-19 03:20:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739935500000|2025-02-19 03:25:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739936100000|2025-02-19 03:35:00|17.6|17.52|17.7|17.45|17.7|17.52|17.6|17.45|0
1739936400000|2025-02-19 03:40:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|0
1739937000000|2025-02-19 03:50:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1739937300000|2025-02-19 03:55:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739937600000|2025-02-19 04:00:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1739937900000|2025-02-19 04:05:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1739938200000|2025-02-19 04:10:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739939700000|2025-02-19 04:35:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1739940000000|2025-02-19 04:40:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|0
1739940300000|2025-02-19 04:45:00|17.59|17.51|17.59|17.51|17.7|17.51|17.59|17.45|0
1739941800000|2025-02-19 05:10:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1739942100000|2025-02-19 05:15:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1739942400000|2025-02-19 05:20:00|17.7|17.45|17.6|17.52|17.7|17.52|17.59|17.45|0
1739943300000|2025-02-19 05:35:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|4
1739943900000|2025-02-19 05:45:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|40
1739944800000|2025-02-19 06:00:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739946300000|2025-02-19 06:25:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739946600000|2025-02-19 06:30:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1739947200000|2025-02-19 06:40:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739948100000|2025-02-19 06:55:00|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|8
1739948400000|2025-02-19 07:00:00|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|45
1739948700000|2025-02-19 07:05:00|17.62|17.54|17.57|17.49|17.62|17.54|17.57|17.49|0
1739949000000|2025-02-19 07:10:00|||||||||2
1739950500000|2025-02-19 07:35:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|80
1739951400000|2025-02-19 07:50:00|||||||||4
1739951700000|2025-02-19 07:55:00|||||||||12
1739952000000|2025-02-19 08:00:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|116
1739952300000|2025-02-19 08:05:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|59
1739952600000|2025-02-19 08:10:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|39
1739952900000|2025-02-19 08:15:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|646
1739953200000|2025-02-19 08:20:00|||||||||2
1739953500000|2025-02-19 08:25:00|||||||||52
1739953800000|2025-02-19 08:30:00|17.52|17.44|17.52|17.44|17.57|17.49|17.52|17.44|28
1739954100000|2025-02-19 08:35:00|||||||||118
1739954400000|2025-02-19 08:40:00|||||||||144
1739954700000|2025-02-19 08:45:00|||||||||1
1739955000000|2025-02-19 08:50:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|25
1739955300000|2025-02-19 08:55:00|17.52|17.44|17.52|17.44|17.55|17.47|17.52|17.44|12
1739955600000|2025-02-19 09:00:00|||||||||24
1739955900000|2025-02-19 09:05:00|||||||||1
1739956200000|2025-02-19 09:10:00|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|14
1739956500000|2025-02-19 09:15:00|||||||||71
1739956800000|2025-02-19 09:20:00|||||||||1
1739957100000|2025-02-19 09:25:00|||||||||20
1739957400000|2025-02-19 09:30:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|595
1739958000000|2025-02-19 09:40:00|||||||||16
1739958300000|2025-02-19 09:45:00|||||||||386
1739958600000|2025-02-19 09:50:00|||||||||16
1739958900000|2025-02-19 09:55:00|||||||||3
1739959200000|2025-02-19 10:00:00|||||||||14
1739959500000|2025-02-19 10:05:00|||||||||16
1739959800000|2025-02-19 10:10:00|||||||||10
1739960100000|2025-02-19 10:15:00|||||||||185
1739960400000|2025-02-19 10:20:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|151
1739960700000|2025-02-19 10:25:00|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|225
1739961000000|2025-02-19 10:30:00|17.74|17.66|17.72|17.64|17.77|17.69|17.72|17.64|231
1739961300000|2025-02-19 10:35:00|17.77|17.69|17.82|17.74|17.82|17.74|17.72|17.64|515
1739961600000|2025-02-19 10:40:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|253
1739961900000|2025-02-19 10:45:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|456
1739962200000|2025-02-19 10:50:00|17.87|17.79|17.87|17.79|17.97|17.89|17.87|17.79|1390
1739962500000|2025-02-19 10:55:00|17.92|17.84|17.87|17.79|17.92|17.84|17.82|17.74|593
1739962800000|2025-02-19 11:00:00|17.89|17.81|17.97|17.89|18.07|17.99|17.89|17.81|985
1739963100000|2025-02-19 11:05:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|81
1739963400000|2025-02-19 11:10:00|||||||||28
1739963700000|2025-02-19 11:15:00|17.94|17.86|17.89|17.81|17.97|17.89|17.89|17.81|261
1739964000000|2025-02-19 11:20:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|179
1739964300000|2025-02-19 11:25:00|17.97|17.89|18.02|17.94|18.02|17.94|17.94|17.86|139
1739964600000|2025-02-19 11:30:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|120
1739964900000|2025-02-19 11:35:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|87
1739965200000|2025-02-19 11:40:00|||||||||43
1739965500000|2025-02-19 11:45:00|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|75
1739965800000|2025-02-19 11:50:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|47
1739966100000|2025-02-19 11:55:00|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|391
1739966400000|2025-02-19 12:00:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|499
1739966700000|2025-02-19 12:05:00|17.79|17.71|17.82|17.74|17.87|17.79|17.77|17.69|101
1739967000000|2025-02-19 12:10:00|17.87|17.79|17.87|17.79|17.87|17.79|17.82|17.74|369
1739967300000|2025-02-19 12:15:00|||||||||50
1739967600000|2025-02-19 12:20:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|125
1739967900000|2025-02-19 12:25:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|337
1739968200000|2025-02-19 12:30:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|34
1739968500000|2025-02-19 12:35:00|||||||||15
1739968800000|2025-02-19 12:40:00|||||||||13
1739969100000|2025-02-19 12:45:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|112
1739969400000|2025-02-19 12:50:00|17.84|17.76|17.87|17.79|17.87|17.79|17.82|17.74|23
1739969700000|2025-02-19 12:55:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|265
1739970000000|2025-02-19 13:00:00|17.87|17.79|17.82|17.74|17.92|17.84|17.82|17.74|202
1739970300000|2025-02-19 13:05:00|17.84|17.76|17.87|17.79|17.87|17.79|17.82|17.74|71
1739970600000|2025-02-19 13:10:00|||||||||5
1739970900000|2025-02-19 13:15:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|57
1739971200000|2025-02-19 13:20:00|17.89|17.81|17.92|17.84|17.92|17.84|17.87|17.79|34
1739971500000|2025-02-19 13:25:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|88
1739971800000|2025-02-19 13:30:00|17.89|17.81|17.92|17.84|17.92|17.84|17.87|17.79|183
1739972100000|2025-02-19 13:35:00|||||||||2
1739972400000|2025-02-19 13:40:00|||||||||16
1739972700000|2025-02-19 13:45:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|270
1739973000000|2025-02-19 13:50:00|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|100
1739973300000|2025-02-19 13:55:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|450
1739973600000|2025-02-19 14:00:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|263
1739973900000|2025-02-19 14:05:00|17.89|17.81|17.89|17.81|17.92|17.84|17.87|17.79|343
1739974200000|2025-02-19 14:10:00|17.92|17.84|17.94|17.86|17.97|17.89|17.87|17.79|95
1739974500000|2025-02-19 14:15:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|171
1739974800000|2025-02-19 14:20:00|18.02|17.94|18.02|17.94|18.02|17.94|17.97|17.89|441
1739975100000|2025-02-19 14:25:00|18.06|17.98|18.02|17.94|18.06|17.98|17.97|17.89|414
1739975400000|2025-02-19 14:30:00|||||||||33
1739975700000|2025-02-19 14:35:00|18.06|17.98|18.06|17.98|18.07|17.99|17.97|17.89|1456
1739976000000|2025-02-19 14:40:00|18.04|17.96|18.02|17.94|18.06|17.98|17.97|17.89|1151
1739976300000|2025-02-19 14:45:00|17.97|17.89|18.11|18.03|18.11|18.03|17.97|17.89|280
1739976600000|2025-02-19 14:50:00|18.07|17.99|18.06|17.98|18.11|18.03|18.06|17.98|416
1739976900000|2025-02-19 14:55:00|18.07|17.99|18.06|17.98|18.11|18.03|18.06|17.98|1266
1739977200000|2025-02-19 15:00:00|18.07|17.99|18.11|18.03|18.11|18.03|18.06|17.98|515
1739977500000|2025-02-19 15:05:00|18.16|18.08|18.11|18.03|18.16|18.08|18.06|17.98|995
1739977800000|2025-02-19 15:10:00|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|587
1739978100000|2025-02-19 15:15:00|||||||||557
1739978400000|2025-02-19 15:20:00|18.16|18.08|18.06|17.98|18.16|18.08|18.06|17.98|868
1739978700000|2025-02-19 15:25:00|18.04|17.96|18.11|18.03|18.11|18.03|18.02|17.94|2821
1739979000000|2025-02-19 15:30:00|18.06|17.98|18.02|17.94|18.11|18.03|18.01|17.93|982
1739979300000|2025-02-19 15:35:00|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|1264
1739979600000|2025-02-19 15:40:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|466
1739979900000|2025-02-19 15:45:00|18.04|17.96|18.01|17.93|18.06|17.98|18.01|17.93|427
1739980200000|2025-02-19 15:50:00|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|123
1739980500000|2025-02-19 15:55:00|||||||||261
1739980800000|2025-02-19 16:00:00|18.04|17.96|18.02|17.94|18.04|17.96|18.01|17.93|306
1739981100000|2025-02-19 16:05:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|365
1739981400000|2025-02-19 16:10:00|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|195
1739981700000|2025-02-19 16:15:00|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|564
1739982000000|2025-02-19 16:20:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|332
1739982300000|2025-02-19 16:25:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|1110
1739982600000|2025-02-19 16:30:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|290
1739982900000|2025-02-19 16:35:00|||||||||46
1739983200000|2025-02-19 16:40:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|57
1739983800000|2025-02-19 16:50:00|||||||||26
1739984100000|2025-02-19 16:55:00|||||||||28
1739984400000|2025-02-19 17:00:00|||||||||4
1739984700000|2025-02-19 17:05:00|||||||||4
1739985000000|2025-02-19 17:10:00|||||||||3
1739985300000|2025-02-19 17:15:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|2
1739985600000|2025-02-19 17:20:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|201
1739985900000|2025-02-19 17:25:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|120
1739986200000|2025-02-19 17:30:00|||||||||3
1739986800000|2025-02-19 17:40:00|||||||||1
1739987100000|2025-02-19 17:45:00|||||||||12
1739987700000|2025-02-19 17:55:00|||||||||6
1739988000000|2025-02-19 18:00:00|||||||||3
1739988300000|2025-02-19 18:05:00|||||||||1
1739988600000|2025-02-19 18:10:00|17.99|17.91|18.02|17.94|18.02|17.94|17.97|17.89|86
1739988900000|2025-02-19 18:15:00|18.01|17.93|17.97|17.89|18.02|17.94|17.97|17.89|136
1739989200000|2025-02-19 18:20:00|||||||||6
1739989500000|2025-02-19 18:25:00|||||||||1
1739989800000|2025-02-19 18:30:00|||||||||1
1739990100000|2025-02-19 18:35:00|||||||||2
1739990400000|2025-02-19 18:40:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|45
1739990700000|2025-02-19 18:45:00|||||||||7
1739991000000|2025-02-19 18:50:00|||||||||10
1739991300000|2025-02-19 18:55:00|||||||||61
1739991600000|2025-02-19 19:00:00|17.99|17.91|18.02|17.94|18.02|17.94|17.97|17.89|59
1739991900000|2025-02-19 19:05:00|||||||||12
1739992200000|2025-02-19 19:10:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|65
1739992500000|2025-02-19 19:15:00|||||||||5
1739992800000|2025-02-19 19:20:00|||||||||2
1739993100000|2025-02-19 19:25:00|18.01|17.93|17.97|17.89|18.02|17.94|17.97|17.89|234
1739993400000|2025-02-19 19:30:00|||||||||33
1739993700000|2025-02-19 19:35:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|91
1739994000000|2025-02-19 19:40:00|||||||||1
1739994300000|2025-02-19 19:45:00|||||||||6
1739994600000|2025-02-19 19:50:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|59
1739994900000|2025-02-19 19:55:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|12
1739995200000|2025-02-19 20:00:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|50
1739995500000|2025-02-19 20:05:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|15
1739995800000|2025-02-19 20:10:00|||||||||1
1739996100000|2025-02-19 20:15:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|22
1739996400000|2025-02-19 20:20:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|9
1739996700000|2025-02-19 20:25:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|18
1739997000000|2025-02-19 20:30:00|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|63
1739997300000|2025-02-19 20:35:00|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|15
1739997600000|2025-02-19 20:40:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|10
1739997900000|2025-02-19 20:45:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|63
1739998200000|2025-02-19 20:50:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|7
1739998500000|2025-02-19 20:55:00|17.92|17.84|17.87|17.79|17.97|17.89|17.87|17.79|31
1740010500000|2025-02-20 00:15:00|18.02|17.77|18.02|17.77|18.05|17.8|17.98|17.72|0
1740010800000|2025-02-20 00:20:00|18.03|17.78|17.99|17.91|18.05|17.91|17.99|17.75|4
1740011100000|2025-02-20 00:25:00|18.05|17.8|18.05|17.8|18.07|17.91|17.99|17.8|0
1740011400000|2025-02-20 00:30:00|17.99|17.91|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011700000|2025-02-20 00:35:00|18.05|17.8|17.96|17.88|18.05|17.91|17.94|17.8|0
1740012000000|2025-02-20 00:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740012300000|2025-02-20 00:45:00|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740012600000|2025-02-20 00:50:00|18.05|17.8|17.99|17.91|18.05|17.91|17.97|17.8|0
1740012900000|2025-02-20 00:55:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|0
1740013200000|2025-02-20 01:00:00|||||||||4
1740014400000|2025-02-20 01:20:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1740014700000|2025-02-20 01:25:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740017400000|2025-02-20 02:10:00|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740024000000|2025-02-20 04:00:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|0
1740024900000|2025-02-20 04:15:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1740029700000|2025-02-20 05:35:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1740030900000|2025-02-20 05:55:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1740031200000|2025-02-20 06:00:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1740031500000|2025-02-20 06:05:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1740031800000|2025-02-20 06:10:00|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1740032400000|2025-02-20 06:20:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|54
1740032700000|2025-02-20 06:25:00|||||||||15
1740033000000|2025-02-20 06:30:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|18
1740033300000|2025-02-20 06:35:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|0
1740033600000|2025-02-20 06:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740033900000|2025-02-20 06:45:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|0
1740034200000|2025-02-20 06:50:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|0
1740034500000|2025-02-20 06:55:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740034800000|2025-02-20 07:00:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|5
1740035700000|2025-02-20 07:15:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|2
1740036000000|2025-02-20 07:20:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1740036600000|2025-02-20 07:30:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|18
1740037200000|2025-02-20 07:40:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|90
1740037500000|2025-02-20 07:45:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|10
1740037800000|2025-02-20 07:50:00|18.02|17.94|17.97|17.89|18.02|17.94|17.92|17.84|605
1740038100000|2025-02-20 07:55:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|157
1740038400000|2025-02-20 08:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.87|17.79|252
1740038700000|2025-02-20 08:05:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|294
1740039000000|2025-02-20 08:10:00|17.82|17.74|17.82|17.74|17.87|17.79|17.82|17.74|159
1740039300000|2025-02-20 08:15:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|37
1740039600000|2025-02-20 08:20:00|17.82|17.74|17.82|17.74|17.87|17.79|17.82|17.74|36
1740039900000|2025-02-20 08:25:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|144
1740040200000|2025-02-20 08:30:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|22
1740040500000|2025-02-20 08:35:00|||||||||1
1740040800000|2025-02-20 08:40:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|252
1740041100000|2025-02-20 08:45:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|22
1740041400000|2025-02-20 08:50:00|||||||||109
1740041700000|2025-02-20 08:55:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|49
1740042000000|2025-02-20 09:00:00|17.72|17.64|17.75|17.67|17.77|17.69|17.72|17.64|184
1740042300000|2025-02-20 09:05:00|17.72|17.64|17.75|17.67|17.77|17.69|17.72|17.64|16
1740042600000|2025-02-20 09:10:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740042900000|2025-02-20 09:15:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|30
1740043200000|2025-02-20 09:20:00|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|383
1740043500000|2025-02-20 09:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|69
1740043800000|2025-02-20 09:30:00|||||||||1
1740044100000|2025-02-20 09:35:00|||||||||30
1740044400000|2025-02-20 09:40:00|||||||||8
1740044700000|2025-02-20 09:45:00|||||||||17
1740045000000|2025-02-20 09:50:00|||||||||17
1740045300000|2025-02-20 09:55:00|||||||||14
1740045600000|2025-02-20 10:00:00|||||||||20
1740045900000|2025-02-20 10:05:00|||||||||3
1740046200000|2025-02-20 10:10:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|10
1740046500000|2025-02-20 10:15:00|||||||||101
1740046800000|2025-02-20 10:20:00|||||||||6
1740047100000|2025-02-20 10:25:00|||||||||9
1740047400000|2025-02-20 10:30:00|||||||||4
1740047700000|2025-02-20 10:35:00|||||||||3
1740048000000|2025-02-20 10:40:00|||||||||26
1740048300000|2025-02-20 10:45:00|||||||||1
1740048600000|2025-02-20 10:50:00|17.72|17.64|17.72|17.64|17.72|17.64|17.67|17.59|279
1740048900000|2025-02-20 10:55:00|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|739
1740049500000|2025-02-20 11:05:00|||||||||6
1740050100000|2025-02-20 11:15:00|||||||||16
1740050400000|2025-02-20 11:20:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|60
1740050700000|2025-02-20 11:25:00|||||||||6
1740051000000|2025-02-20 11:30:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|113
1740051300000|2025-02-20 11:35:00|17.75|17.67|17.77|17.69|17.77|17.69|17.72|17.64|28
1740051600000|2025-02-20 11:40:00|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|43
1740051900000|2025-02-20 11:45:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|151
1740052200000|2025-02-20 11:50:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|354
1740052500000|2025-02-20 11:55:00|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|30
1740052800000|2025-02-20 12:00:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|30
1740053100000|2025-02-20 12:05:00|17.72|17.64|17.67|17.59|17.72|17.64|17.63|17.55|390
1740053400000|2025-02-20 12:10:00|17.72|17.64|17.72|17.64|17.77|17.69|17.72|17.64|115
1740053700000|2025-02-20 12:15:00|||||||||6
1740054000000|2025-02-20 12:20:00|||||||||10
1740054300000|2025-02-20 12:25:00|||||||||12
1740054600000|2025-02-20 12:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|25
1740054900000|2025-02-20 12:35:00|||||||||7
1740055500000|2025-02-20 12:45:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|7
1740056100000|2025-02-20 12:55:00|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|216
1740056400000|2025-02-20 13:00:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|14
1740056700000|2025-02-20 13:05:00|||||||||1
1740057000000|2025-02-20 13:10:00|||||||||5
1740057300000|2025-02-20 13:15:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|32
1740057600000|2025-02-20 13:20:00|||||||||5
1740057900000|2025-02-20 13:25:00|||||||||219
1740058200000|2025-02-20 13:30:00|||||||||3
1740058500000|2025-02-20 13:35:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|278
1740058800000|2025-02-20 13:40:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|16
1740059100000|2025-02-20 13:45:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|112
1740059400000|2025-02-20 13:50:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|90
1740059700000|2025-02-20 13:55:00|||||||||5
1740060000000|2025-02-20 14:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|219
1740060300000|2025-02-20 14:05:00|||||||||55
1740060600000|2025-02-20 14:10:00|||||||||13
1740060900000|2025-02-20 14:15:00|17.77|17.69|17.77|17.69|17.77|17.69|17.72|17.64|377
1740061200000|2025-02-20 14:20:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|20
1740061500000|2025-02-20 14:25:00|||||||||24
1740061800000|2025-02-20 14:30:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|50
1740062100000|2025-02-20 14:35:00|17.67|17.59|17.68|17.6|17.7|17.62|17.67|17.59|160
1740062400000|2025-02-20 14:40:00|17.72|17.64|17.73|17.65|17.73|17.65|17.68|17.6|32
1740062700000|2025-02-20 14:45:00|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|95
1740063000000|2025-02-20 14:50:00|17.72|17.64|17.82|17.74|17.82|17.74|17.72|17.64|436
1740063300000|2025-02-20 14:55:00|17.79|17.71|17.87|17.79|17.87|17.79|17.77|17.69|124
1740063600000|2025-02-20 15:00:00|17.92|17.84|17.87|17.79|18.02|17.94|17.87|17.79|811
1740063900000|2025-02-20 15:05:00|17.82|17.74|17.97|17.89|18.01|17.93|17.82|17.74|389
1740064200000|2025-02-20 15:10:00|17.99|17.91|17.87|17.79|18.01|17.93|17.82|17.74|158
1740064500000|2025-02-20 15:15:00|17.86|17.78|17.86|17.78|17.87|17.79|17.82|17.74|38
1740064800000|2025-02-20 15:20:00|17.82|17.74|17.77|17.69|17.87|17.79|17.77|17.69|2184
1740065100000|2025-02-20 15:25:00|17.79|17.71|17.82|17.74|17.82|17.74|17.77|17.69|128
1740065400000|2025-02-20 15:30:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|17
1740065700000|2025-02-20 15:35:00|17.87|17.79|17.87|17.79|17.92|17.84|17.82|17.74|244
1740066000000|2025-02-20 15:40:00|17.89|17.81|17.92|17.84|17.92|17.84|17.87|17.79|39
1740066300000|2025-02-20 15:45:00|17.87|17.79|17.96|17.88|17.96|17.88|17.87|17.79|337
1740066600000|2025-02-20 15:50:00|17.94|17.86|17.97|17.89|18.06|17.98|17.92|17.84|580
1740066900000|2025-02-20 15:55:00|17.99|17.91|18.11|18.03|18.11|18.03|17.97|17.89|1543
1740067200000|2025-02-20 16:00:00|18.13|18.05|18.21|18.13|18.23|18.15|18.11|18.03|1409
1740067500000|2025-02-20 16:05:00|18.16|18.08|18.06|17.98|18.21|18.13|18.06|17.98|189
1740067800000|2025-02-20 16:10:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|445
1740068100000|2025-02-20 16:15:00|18.07|17.99|18.06|17.98|18.11|18.03|18.06|17.98|89
1740068400000|2025-02-20 16:20:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|302
1740068700000|2025-02-20 16:25:00|17.98|17.9|18.01|17.93|18.01|17.93|17.96|17.88|256
1740069000000|2025-02-20 16:30:00|17.98|17.9|18.01|17.93|18.01|17.93|17.96|17.88|145
1740069300000|2025-02-20 16:35:00|18.06|17.98|18.06|17.98|18.11|18.03|18.01|17.93|84
1740069600000|2025-02-20 16:40:00|18.03|17.95|18.01|17.93|18.06|17.98|18.01|17.93|97
1740069900000|2025-02-20 16:45:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|33
1740070200000|2025-02-20 16:50:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|45
1740070500000|2025-02-20 16:55:00|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|15
1740070800000|2025-02-20 17:00:00|18.04|17.96|18.01|17.93|18.06|17.98|18.01|17.93|17
1740071100000|2025-02-20 17:05:00|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|62
1740071400000|2025-02-20 17:10:00|||||||||4
1740071700000|2025-02-20 17:15:00|||||||||1
1740072300000|2025-02-20 17:25:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|24
1740072600000|2025-02-20 17:30:00|||||||||43
1740072900000|2025-02-20 17:35:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|25
1740073200000|2025-02-20 17:40:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|39
1740073500000|2025-02-20 17:45:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|90
1740074100000|2025-02-20 17:55:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|13
1740074400000|2025-02-20 18:00:00|||||||||3
1740074700000|2025-02-20 18:05:00|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|19
1740075000000|2025-02-20 18:10:00|||||||||1
1740075300000|2025-02-20 18:15:00|18.03|17.95|18.06|17.98|18.06|17.98|18.01|17.93|20
1740075900000|2025-02-20 18:25:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|22
1740076200000|2025-02-20 18:30:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|2
1740076500000|2025-02-20 18:35:00|||||||||5
1740076800000|2025-02-20 18:40:00|||||||||21
1740077400000|2025-02-20 18:50:00|||||||||10
1740077700000|2025-02-20 18:55:00|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|23
1740078000000|2025-02-20 19:00:00|17.96|17.88|17.96|17.88|18.01|17.93|17.96|17.88|19
1740078600000|2025-02-20 19:10:00|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|23
1740079500000|2025-02-20 19:25:00|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|0
1740080100000|2025-02-20 19:35:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|14
1740080400000|2025-02-20 19:40:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1740080700000|2025-02-20 19:45:00|||||||||3
1740082500000|2025-02-20 20:15:00|18|17.92|17.96|17.88|18.01|17.93|17.96|17.88|29
1740083100000|2025-02-20 20:25:00|18|17.92|18|17.92|18|17.92|18|17.92|10
1740083400000|2025-02-20 20:30:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|104
1740083700000|2025-02-20 20:35:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|17
1740084000000|2025-02-20 20:40:00|17.92|17.84|17.92|17.84|17.96|17.88|17.91|17.83|5
1740084300000|2025-02-20 20:45:00|17.96|17.88|17.91|17.83|17.96|17.88|17.89|17.81|120
1740084600000|2025-02-20 20:50:00|17.89|17.81|17.92|17.84|17.94|17.86|17.87|17.79|39
1740084900000|2025-02-20 20:55:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|50
1740085200000|2025-02-20 21:00:00|17.94|17.86|18.05|17.8|18.05|17.86|17.94|17.8|0
1740096900000|2025-02-21 00:15:00|17.99|17.69|17.92|17.67|17.99|17.69|17.92|17.67|0
1740097200000|2025-02-21 00:20:00|17.97|17.69|17.92|17.67|17.97|17.69|17.92|17.67|0
1740098100000|2025-02-21 00:35:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1740098700000|2025-02-21 00:45:00|17.99|17.74|17.89|17.81|17.99|17.81|17.88|17.74|0
1740099000000|2025-02-21 00:50:00|17.88|17.8|17.89|17.81|17.99|17.81|17.88|17.74|0
1740099300000|2025-02-21 00:55:00|17.88|17.8|17.93|17.85|17.99|17.85|17.88|17.72|0
1740099600000|2025-02-21 01:00:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740099900000|2025-02-21 01:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740101100000|2025-02-21 01:25:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1740101400000|2025-02-21 01:30:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1740101700000|2025-02-21 01:35:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102000000|2025-02-21 01:40:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102300000|2025-02-21 01:45:00|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|0
1740102600000|2025-02-21 01:50:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102900000|2025-02-21 01:55:00|17.93|17.85|17.96|17.88|17.96|17.88|17.91|17.83|0
1740103200000|2025-02-21 02:00:00|17.94|17.86|17.96|17.88|17.96|17.88|17.93|17.85|0
1740103500000|2025-02-21 02:05:00|17.93|17.85|17.93|17.85|17.96|17.88|17.91|17.83|0
1740103800000|2025-02-21 02:10:00|17.91|17.83|17.91|17.83|17.96|17.88|17.91|17.83|0
1740104100000|2025-02-21 02:15:00|17.93|17.85|17.86|17.78|17.94|17.86|17.86|17.78|4
1740104400000|2025-02-21 02:20:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|6
1740105900000|2025-02-21 02:45:00|17.88|17.8|17.91|17.83|17.91|17.83|17.86|17.78|0
1740107100000|2025-02-21 03:05:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740107400000|2025-02-21 03:10:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740107700000|2025-02-21 03:15:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740108000000|2025-02-21 03:20:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740108600000|2025-02-21 03:30:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740109800000|2025-02-21 03:50:00|||||||||20
1740110400000|2025-02-21 04:00:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740110700000|2025-02-21 04:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740111000000|2025-02-21 04:10:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740111300000|2025-02-21 04:15:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740111600000|2025-02-21 04:20:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740111900000|2025-02-21 04:25:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740113100000|2025-02-21 04:45:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740113400000|2025-02-21 04:50:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740113700000|2025-02-21 04:55:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740114000000|2025-02-21 05:00:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740114300000|2025-02-21 05:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740114600000|2025-02-21 05:10:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740114900000|2025-02-21 05:15:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740115200000|2025-02-21 05:20:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740115500000|2025-02-21 05:25:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740115800000|2025-02-21 05:30:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740116100000|2025-02-21 05:35:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740116400000|2025-02-21 05:40:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740116700000|2025-02-21 05:45:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740117000000|2025-02-21 05:50:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740117300000|2025-02-21 05:55:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740117600000|2025-02-21 06:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740118200000|2025-02-21 06:10:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740118500000|2025-02-21 06:15:00|17.91|17.83|17.91|17.83|17.96|17.88|17.91|17.83|20
1740118800000|2025-02-21 06:20:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|1
1740119100000|2025-02-21 06:25:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740119400000|2025-02-21 06:30:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740119700000|2025-02-21 06:35:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|10
1740120000000|2025-02-21 06:40:00|||||||||1
1740120300000|2025-02-21 06:45:00|17.89|17.81|17.89|17.81|17.91|17.83|17.87|17.79|71
1740120600000|2025-02-21 06:50:00|17.86|17.78|17.89|17.81|17.91|17.83|17.86|17.78|7
1740120900000|2025-02-21 06:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|11
1740121200000|2025-02-21 07:00:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740121500000|2025-02-21 07:05:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|15
1740122400000|2025-02-21 07:20:00|17.87|17.79|17.89|17.81|17.91|17.83|17.87|17.79|31
1740122700000|2025-02-21 07:25:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1740123000000|2025-02-21 07:30:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|18
1740123300000|2025-02-21 07:35:00|||||||||25
1740123900000|2025-02-21 07:45:00|||||||||25
1740124200000|2025-02-21 07:50:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|31
1740124500000|2025-02-21 07:55:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740124800000|2025-02-21 08:00:00|17.93|17.85|17.91|17.83|17.93|17.85|17.89|17.81|58
1740125100000|2025-02-21 08:05:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|76
1740125400000|2025-02-21 08:10:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|16
1740125700000|2025-02-21 08:15:00|17.91|17.83|17.92|17.84|17.96|17.88|17.91|17.83|124
1740126000000|2025-02-21 08:20:00|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|18
1740126300000|2025-02-21 08:25:00|17.94|17.86|17.92|17.84|17.94|17.86|17.91|17.83|13
1740126600000|2025-02-21 08:30:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|36
1740126900000|2025-02-21 08:35:00|||||||||4
1740127200000|2025-02-21 08:40:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|14
1740127500000|2025-02-21 08:45:00|17.94|17.86|17.91|17.83|17.96|17.88|17.91|17.83|25
1740127800000|2025-02-21 08:50:00|||||||||8
1740128100000|2025-02-21 08:55:00|||||||||14
1740128400000|2025-02-21 09:00:00|||||||||65
1740128700000|2025-02-21 09:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|123
1740129000000|2025-02-21 09:10:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|174
1740129300000|2025-02-21 09:15:00|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|2
1740129600000|2025-02-21 09:20:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|243
1740129900000|2025-02-21 09:25:00|17.81|17.73|17.79|17.71|17.81|17.73|17.77|17.69|69
1740130200000|2025-02-21 09:30:00|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|10
1740130500000|2025-02-21 09:35:00|||||||||4
1740130800000|2025-02-21 09:40:00|||||||||19
1740131100000|2025-02-21 09:45:00|||||||||1
1740131400000|2025-02-21 09:50:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|86
1740131700000|2025-02-21 09:55:00|||||||||2
1740132000000|2025-02-21 10:00:00|||||||||34
1740132300000|2025-02-21 10:05:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|293
1740132600000|2025-02-21 10:10:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|114
1740132900000|2025-02-21 10:15:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1740133200000|2025-02-21 10:20:00|||||||||5
1740133500000|2025-02-21 10:25:00|||||||||2
1740133800000|2025-02-21 10:30:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|254
1740134100000|2025-02-21 10:35:00|||||||||3
1740134400000|2025-02-21 10:40:00|||||||||4
1740134700000|2025-02-21 10:45:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|193
1740135000000|2025-02-21 10:50:00|17.81|17.73|17.72|17.64|17.82|17.74|17.72|17.64|1227
1740135300000|2025-02-21 10:55:00|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|298
1740135600000|2025-02-21 11:00:00|||||||||79
1740135900000|2025-02-21 11:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|18
1740136200000|2025-02-21 11:10:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|8
1740136500000|2025-02-21 11:15:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|53
1740136800000|2025-02-21 11:20:00|||||||||7
1740137100000|2025-02-21 11:25:00|||||||||8
1740137400000|2025-02-21 11:30:00|||||||||3
1740137700000|2025-02-21 11:35:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|65
1740138000000|2025-02-21 11:40:00|||||||||1
1740138300000|2025-02-21 11:45:00|||||||||2
1740138600000|2025-02-21 11:50:00|||||||||302
1740138900000|2025-02-21 11:55:00|||||||||2
1740139200000|2025-02-21 12:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|64
1740139500000|2025-02-21 12:05:00|||||||||3
1740139800000|2025-02-21 12:10:00|||||||||2
1740140100000|2025-02-21 12:15:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|159
1740140400000|2025-02-21 12:20:00|||||||||1
1740140700000|2025-02-21 12:25:00|||||||||3
1740141000000|2025-02-21 12:30:00|||||||||4
1740141300000|2025-02-21 12:35:00|||||||||28
1740141600000|2025-02-21 12:40:00|||||||||97
1740141900000|2025-02-21 12:45:00|17.77|17.69|17.77|17.69|17.77|17.69|17.73|17.65|337
1740142200000|2025-02-21 12:50:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|55
1740142500000|2025-02-21 12:55:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|59
1740142800000|2025-02-21 13:00:00|17.73|17.65|17.73|17.65|17.77|17.69|17.73|17.65|76
1740143100000|2025-02-21 13:05:00|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|43
1740143400000|2025-02-21 13:10:00|||||||||1
1740143700000|2025-02-21 13:15:00|||||||||54
1740144000000|2025-02-21 13:20:00|||||||||3
1740144300000|2025-02-21 13:25:00|||||||||26
1740144600000|2025-02-21 13:30:00|||||||||16
1740144900000|2025-02-21 13:35:00|||||||||5
1740145200000|2025-02-21 13:40:00|||||||||3
1740145500000|2025-02-21 13:45:00|||||||||5
1740145800000|2025-02-21 13:50:00|||||||||4
1740146100000|2025-02-21 13:55:00|||||||||27
1740146400000|2025-02-21 14:00:00|||||||||266
1740146700000|2025-02-21 14:05:00|||||||||39
1740147000000|2025-02-21 14:10:00|||||||||16
1740147300000|2025-02-21 14:15:00|||||||||308
1740147600000|2025-02-21 14:20:00|||||||||17
1740147900000|2025-02-21 14:25:00|17.77|17.69|17.77|17.69|17.77|17.69|17.72|17.64|270
1740148200000|2025-02-21 14:30:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|691
1740148500000|2025-02-21 14:35:00|17.82|17.74|17.92|17.84|17.92|17.84|17.82|17.74|317
1740148800000|2025-02-21 14:40:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|103
1740149100000|2025-02-21 14:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|305
1740149400000|2025-02-21 14:50:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|194
1740149700000|2025-02-21 14:55:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|198
1740150000000|2025-02-21 15:00:00|17.92|17.84|17.92|17.84|17.97|17.89|17.87|17.79|210
1740150300000|2025-02-21 15:05:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|387
1740150600000|2025-02-21 15:10:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|80
1740150900000|2025-02-21 15:15:00|17.97|17.89|17.97|17.89|17.97|17.89|17.87|17.79|71
1740151200000|2025-02-21 15:20:00|17.92|17.84|18.02|17.94|18.02|17.94|17.92|17.84|61
1740151500000|2025-02-21 15:25:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|159
1740151800000|2025-02-21 15:30:00|18.02|17.94|18.12|18.04|18.12|18.04|18.02|17.94|140
1740152100000|2025-02-21 15:35:00|18.11|18.03|18.07|17.99|18.12|18.04|18.02|17.94|255
1740152400000|2025-02-21 15:40:00|18.02|17.94|18.12|18.04|18.12|18.04|18.02|17.94|224
1740152700000|2025-02-21 15:45:00|18.09|18.01|18.02|17.94|18.09|18.01|17.97|17.89|169
1740153000000|2025-02-21 15:50:00|17.99|17.91|18.02|17.94|18.02|17.94|17.97|17.89|35
1740153300000|2025-02-21 15:55:00|18.04|17.96|17.97|17.89|18.07|17.99|17.97|17.89|1193
1740153600000|2025-02-21 16:00:00|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|350
1740153900000|2025-02-21 16:05:00|17.9|17.82|17.92|17.84|17.92|17.84|17.87|17.79|531
1740154200000|2025-02-21 16:10:00|17.94|17.86|17.84|17.76|17.97|17.89|17.82|17.74|456
1740154500000|2025-02-21 16:15:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|431
1740154800000|2025-02-21 16:20:00|||||||||97
1740155100000|2025-02-21 16:25:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|415
1740155400000|2025-02-21 16:30:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|184
1740155700000|2025-02-21 16:35:00|17.78|17.7|17.8|17.72|17.82|17.74|17.78|17.7|114
1740156000000|2025-02-21 16:40:00|17.82|17.74|17.83|17.75|17.83|17.75|17.78|17.7|5
1740156300000|2025-02-21 16:45:00|17.82|17.74|17.83|17.75|17.87|17.79|17.82|17.74|13
1740156600000|2025-02-21 16:50:00|17.85|17.77|17.87|17.79|17.92|17.84|17.85|17.77|278
1740156900000|2025-02-21 16:55:00|17.85|17.77|17.83|17.75|17.87|17.79|17.83|17.75|117
1740157200000|2025-02-21 17:00:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|1
1740157500000|2025-02-21 17:05:00|17.82|17.74|17.83|17.75|17.83|17.75|17.78|17.7|8
1740157800000|2025-02-21 17:10:00|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|455
1740158100000|2025-02-21 17:15:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|45
1740158400000|2025-02-21 17:20:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|130
1740158700000|2025-02-21 17:25:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|10
1740159000000|2025-02-21 17:30:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|0
1740159300000|2025-02-21 17:35:00|17.92|17.84|18.02|17.94|18.02|17.94|17.92|17.84|155
1740159600000|2025-02-21 17:40:00|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|2
1740159900000|2025-02-21 17:45:00|17.99|17.91|18.07|17.99|18.07|17.99|17.99|17.91|26
1740160200000|2025-02-21 17:50:00|18.09|18.01|18.07|17.99|18.12|18.04|18.07|17.99|30
1740160500000|2025-02-21 17:55:00|18.09|18.01|18.17|18.09|18.17|18.09|18.07|17.99|209
1740160800000|2025-02-21 18:00:00|18.22|18.14|18.32|18.24|18.32|18.24|18.17|18.09|170
1740161100000|2025-02-21 18:05:00|18.31|18.23|18.32|18.24|18.32|18.24|18.27|18.19|78
1740161400000|2025-02-21 18:10:00|18.36|18.28|18.41|18.33|18.46|18.38|18.36|18.28|61
1740161700000|2025-02-21 18:15:00|18.39|18.31|18.32|18.24|18.39|18.31|18.22|18.14|227
1740162000000|2025-02-21 18:20:00|18.34|18.26|18.31|18.23|18.37|18.29|18.27|18.19|13
1740162300000|2025-02-21 18:25:00|18.29|18.21|18.41|18.33|18.41|18.33|18.27|18.19|17
1740162600000|2025-02-21 18:30:00|18.46|18.38|18.41|18.33|18.51|18.43|18.41|18.33|661
1740162900000|2025-02-21 18:35:00|18.44|18.36|18.34|18.26|18.46|18.38|18.26|18.18|115
1740163200000|2025-02-21 18:40:00|18.32|18.24|18.46|18.38|18.46|18.38|18.31|18.23|138
1740163500000|2025-02-21 18:45:00|18.51|18.43|18.41|18.33|18.51|18.43|18.41|18.33|138
1740163800000|2025-02-21 18:50:00|18.37|18.29|18.39|18.31|18.42|18.34|18.36|18.28|53
1740164100000|2025-02-21 18:55:00|18.41|18.33|18.41|18.33|18.46|18.38|18.37|18.29|39
1740164400000|2025-02-21 19:00:00|18.43|18.35|18.51|18.43|18.51|18.43|18.41|18.33|234
1740164700000|2025-02-21 19:05:00|18.49|18.41|18.41|18.33|18.51|18.43|18.41|18.33|0
1740165000000|2025-02-21 19:10:00|18.44|18.36|18.32|18.24|18.44|18.36|18.32|18.24|300
1740165300000|2025-02-21 19:15:00|18.34|18.26|18.46|18.38|18.46|18.38|18.32|18.24|13
1740165600000|2025-02-21 19:20:00|18.47|18.39|18.51|18.43|18.56|18.48|18.46|18.38|414
1740165900000|2025-02-21 19:25:00|18.47|18.39|18.56|18.48|18.61|18.53|18.47|18.39|466
1740166200000|2025-02-21 19:30:00|18.55|18.47|18.51|18.43|18.58|18.5|18.46|18.38|361
1740166500000|2025-02-21 19:35:00|18.54|18.46|18.56|18.48|18.57|18.49|18.51|18.43|159
1740166800000|2025-02-21 19:40:00|18.57|18.49|18.51|18.43|18.61|18.53|18.51|18.43|98
1740167100000|2025-02-21 19:45:00|18.52|18.44|18.51|18.43|18.57|18.49|18.51|18.43|33
1740167400000|2025-02-21 19:50:00|18.46|18.38|18.51|18.43|18.51|18.43|18.41|18.33|25
1740167700000|2025-02-21 19:55:00|18.49|18.41|18.51|18.43|18.52|18.44|18.41|18.33|31
1740168000000|2025-02-21 20:00:00|18.52|18.44|18.56|18.48|18.56|18.48|18.46|18.38|124
1740168300000|2025-02-21 20:05:00|18.58|18.5|18.54|18.46|18.58|18.5|18.52|18.44|289
1740168600000|2025-02-21 20:10:00|18.56|18.48|18.47|18.39|18.57|18.49|18.44|18.36|515
1740168900000|2025-02-21 20:15:00|18.46|18.38|18.51|18.43|18.56|18.48|18.46|18.38|521
1740169200000|2025-02-21 20:20:00|18.53|18.45|18.46|18.38|18.56|18.48|18.46|18.38|15
1740169500000|2025-02-21 20:25:00|18.49|18.41|18.46|18.38|18.56|18.48|18.46|18.38|60
1740169800000|2025-02-21 20:30:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|64
1740170100000|2025-02-21 20:35:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|392
1740170400000|2025-02-21 20:40:00|18.51|18.43|18.56|18.48|18.56|18.48|18.46|18.38|169
1740170700000|2025-02-21 20:45:00|18.58|18.5|18.54|18.46|18.58|18.5|18.51|18.43|263
1740171000000|2025-02-21 20:50:00|18.51|18.43|18.49|18.41|18.56|18.48|18.47|18.39|469
1740171300000|2025-02-21 20:55:00|18.53|18.45|18.24|18.16|18.55|18.47|18.23|18.15|626
1740356100000|2025-02-24 00:15:00|18.11|17.81|17.99|17.69|18.17|17.87|17.9|17.69|12
1740356400000|2025-02-24 00:20:00|17.97|17.67|17.81|17.56|17.97|17.71|17.68|17.55|2
1740356700000|2025-02-24 00:25:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740357000000|2025-02-24 00:30:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1740358200000|2025-02-24 00:50:00|17.89|17.64|17.79|17.71|17.89|17.71|17.79|17.64|0
1740358800000|2025-02-24 01:00:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|1
1740359700000|2025-02-24 01:15:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1740362400000|2025-02-24 02:00:00|17.79|17.71|17.88|17.63|17.94|17.76|17.79|17.63|11
1740363000000|2025-02-24 02:10:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1740365700000|2025-02-24 02:55:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740366300000|2025-02-24 03:05:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1740366600000|2025-02-24 03:10:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740367500000|2025-02-24 03:25:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1740367800000|2025-02-24 03:30:00|17.85|17.6|17.85|17.6|17.87|17.62|17.85|17.6|0
1740368100000|2025-02-24 03:35:00|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740369900000|2025-02-24 04:05:00|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|1
1740370500000|2025-02-24 04:15:00|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370800000|2025-02-24 04:20:00|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740373200000|2025-02-24 05:00:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1740373500000|2025-02-24 05:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740373800000|2025-02-24 05:10:00|||||||||1
1740374100000|2025-02-24 05:15:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740374400000|2025-02-24 05:20:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740374700000|2025-02-24 05:25:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375300000|2025-02-24 05:35:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375600000|2025-02-24 05:40:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376200000|2025-02-24 05:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740376500000|2025-02-24 05:55:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376800000|2025-02-24 06:00:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|1
1740377100000|2025-02-24 06:05:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740377400000|2025-02-24 06:10:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|0
1740377700000|2025-02-24 06:15:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|15
1740378000000|2025-02-24 06:20:00|||||||||1
1740378600000|2025-02-24 06:30:00|17.84|17.76|17.8|17.72|17.84|17.76|17.78|17.7|7
1740378900000|2025-02-24 06:35:00|17.76|17.68|17.78|17.7|17.8|17.72|17.76|17.68|10
1740379200000|2025-02-24 06:40:00|||||||||5
1740379500000|2025-02-24 06:45:00|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|3
1740380100000|2025-02-24 06:55:00|17.81|17.73|17.76|17.68|17.81|17.73|17.76|17.68|15
1740380400000|2025-02-24 07:00:00|17.74|17.66|17.79|17.71|17.81|17.73|17.74|17.66|20
1740380700000|2025-02-24 07:05:00|17.78|17.7|17.78|17.7|17.78|17.7|17.73|17.65|47
1740381000000|2025-02-24 07:10:00|17.74|17.66|17.69|17.61|17.76|17.68|17.69|17.61|54
1740381300000|2025-02-24 07:15:00|17.71|17.63|17.69|17.61|17.74|17.66|17.69|17.61|15
1740381600000|2025-02-24 07:20:00|17.73|17.65|17.73|17.65|17.73|17.65|17.69|17.61|38
1740381900000|2025-02-24 07:25:00|17.69|17.61|17.76|17.68|17.76|17.68|17.69|17.61|16
1740382200000|2025-02-24 07:30:00|17.74|17.66|17.74|17.66|17.78|17.7|17.74|17.66|34
1740382500000|2025-02-24 07:35:00|||||||||8
1740382800000|2025-02-24 07:40:00|17.73|17.65|17.74|17.66|17.74|17.66|17.71|17.63|35
1740383100000|2025-02-24 07:45:00|17.76|17.68|17.74|17.66|17.79|17.71|17.74|17.66|77
1740383400000|2025-02-24 07:50:00|17.7|17.62|17.74|17.66|17.74|17.66|17.69|17.61|81
1740383700000|2025-02-24 07:55:00|17.75|17.67|17.8|17.72|17.8|17.72|17.74|17.66|34
1740384000000|2025-02-24 08:00:00|17.79|17.71|17.82|17.74|17.88|17.8|17.71|17.63|226
1740384300000|2025-02-24 08:05:00|17.84|17.76|17.91|17.83|17.91|17.83|17.84|17.76|171
1740384600000|2025-02-24 08:10:00|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|74
1740384900000|2025-02-24 08:15:00|17.98|17.9|18.02|17.94|18.02|17.94|17.93|17.85|411
1740385200000|2025-02-24 08:20:00|17.98|17.9|17.97|17.89|18.02|17.94|17.93|17.85|93
1740385500000|2025-02-24 08:25:00|17.93|17.85|17.92|17.84|17.93|17.85|17.88|17.8|428
1740385800000|2025-02-24 08:30:00|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|200
1740386100000|2025-02-24 08:35:00|17.9|17.82|17.92|17.84|17.97|17.89|17.88|17.8|44
1740386400000|2025-02-24 08:40:00|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|210
1740386700000|2025-02-24 08:45:00|17.9|17.82|17.81|17.73|17.92|17.84|17.78|17.7|2754
1740387000000|2025-02-24 08:50:00|17.83|17.75|17.81|17.73|17.85|17.77|17.79|17.71|198
1740387300000|2025-02-24 08:55:00|17.79|17.71|17.85|17.77|17.85|17.77|17.79|17.71|142
1740387600000|2025-02-24 09:00:00|17.87|17.79|17.8|17.72|17.87|17.79|17.78|17.7|513
1740387900000|2025-02-24 09:05:00|17.82|17.74|17.78|17.7|17.83|17.75|17.78|17.7|165
1740388200000|2025-02-24 09:10:00|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|282
1740388500000|2025-02-24 09:15:00|||||||||5
1740388800000|2025-02-24 09:20:00|||||||||3
1740389100000|2025-02-24 09:25:00|||||||||13
1740389400000|2025-02-24 09:30:00|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|115
1740389700000|2025-02-24 09:35:00|17.74|17.66|17.74|17.66|17.78|17.7|17.73|17.65|213
1740390000000|2025-02-24 09:40:00|17.73|17.65|17.74|17.66|17.78|17.7|17.73|17.65|47
1740390300000|2025-02-24 09:45:00|17.73|17.65|17.74|17.66|17.74|17.66|17.69|17.61|110
1740390600000|2025-02-24 09:50:00|17.71|17.63|17.78|17.7|17.78|17.7|17.71|17.63|241
1740390900000|2025-02-24 09:55:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|12
1740391200000|2025-02-24 10:00:00|17.76|17.68|17.73|17.65|17.78|17.7|17.73|17.65|28
1740391500000|2025-02-24 10:05:00|17.78|17.7|17.78|17.7|17.78|17.7|17.73|17.65|104
1740391800000|2025-02-24 10:10:00|||||||||58
1740392100000|2025-02-24 10:15:00|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|376
1740392400000|2025-02-24 10:20:00|17.74|17.66|17.77|17.69|17.77|17.69|17.73|17.65|140
1740392700000|2025-02-24 10:25:00|||||||||15
1740393000000|2025-02-24 10:30:00|17.75|17.67|17.73|17.65|17.77|17.69|17.73|17.65|232
1740393300000|2025-02-24 10:35:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|3
1740393600000|2025-02-24 10:40:00|17.73|17.65|17.72|17.64|17.75|17.67|17.72|17.64|14
1740393900000|2025-02-24 10:45:00|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|249
1740394200000|2025-02-24 10:50:00|||||||||10
1740394500000|2025-02-24 10:55:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|232
1740394800000|2025-02-24 11:00:00|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|137
1740395100000|2025-02-24 11:05:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|5
1740395400000|2025-02-24 11:10:00|17.76|17.68|17.72|17.64|17.77|17.69|17.72|17.64|164
1740395700000|2025-02-24 11:15:00|17.68|17.6|17.77|17.69|17.77|17.69|17.68|17.6|252
1740396000000|2025-02-24 11:20:00|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|43
1740396300000|2025-02-24 11:25:00|||||||||2
1740396600000|2025-02-24 11:30:00|17.7|17.62|17.63|17.55|17.7|17.62|17.63|17.55|208
1740396900000|2025-02-24 11:35:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|226
1740397200000|2025-02-24 11:40:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|14
1740397500000|2025-02-24 11:45:00|||||||||200
1740397800000|2025-02-24 11:50:00|17.7|17.62|17.72|17.64|17.73|17.65|17.7|17.62|80
1740398100000|2025-02-24 11:55:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|100
1740398400000|2025-02-24 12:00:00|17.77|17.69|17.77|17.69|17.77|17.69|17.73|17.65|89
1740398700000|2025-02-24 12:05:00|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1740399000000|2025-02-24 12:10:00|||||||||4
1740399300000|2025-02-24 12:15:00|||||||||2
1740399900000|2025-02-24 12:25:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|171
1740400200000|2025-02-24 12:30:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|107
1740400500000|2025-02-24 12:35:00|||||||||22
1740400800000|2025-02-24 12:40:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|160
1740401100000|2025-02-24 12:45:00|||||||||16
1740401400000|2025-02-24 12:50:00|17.76|17.68|17.78|17.7|17.78|17.7|17.74|17.66|39
1740401700000|2025-02-24 12:55:00|17.76|17.68|17.76|17.68|17.78|17.7|17.73|17.65|135
1740402000000|2025-02-24 13:00:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|36
1740402300000|2025-02-24 13:05:00|||||||||2
1740402600000|2025-02-24 13:10:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|257
1740402900000|2025-02-24 13:15:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|7
1740403200000|2025-02-24 13:20:00|||||||||2
1740403500000|2025-02-24 13:25:00|||||||||27
1740403800000|2025-02-24 13:30:00|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|4
1740404100000|2025-02-24 13:35:00|||||||||5
1740404400000|2025-02-24 13:40:00|||||||||1
1740404700000|2025-02-24 13:45:00|||||||||39
1740405000000|2025-02-24 13:50:00|||||||||5
1740405300000|2025-02-24 13:55:00|||||||||1
1740405600000|2025-02-24 14:00:00|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|125
1740405900000|2025-02-24 14:05:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|65
1740406200000|2025-02-24 14:10:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|55
1740406500000|2025-02-24 14:15:00|||||||||27
1740406800000|2025-02-24 14:20:00|17.77|17.69|17.78|17.7|17.78|17.7|17.73|17.65|95
1740407100000|2025-02-24 14:25:00|17.8|17.72|17.82|17.74|17.82|17.74|17.78|17.7|179
1740407400000|2025-02-24 14:30:00|17.78|17.7|17.78|17.7|17.83|17.75|17.77|17.69|189
1740407700000|2025-02-24 14:35:00|17.82|17.74|17.88|17.8|17.92|17.84|17.82|17.74|139
1740408000000|2025-02-24 14:40:00|17.87|17.79|17.92|17.84|17.97|17.89|17.83|17.75|223
1740408300000|2025-02-24 14:45:00|17.88|17.8|17.97|17.89|18|17.92|17.88|17.8|1200
1740408600000|2025-02-24 14:50:00|18|17.92|18.1|18.02|18.15|18.07|17.97|17.89|249
1740408900000|2025-02-24 14:55:00|18.14|18.06|18.15|18.07|18.2|18.12|18.1|18.02|850
1740409200000|2025-02-24 15:00:00|18.16|18.08|18.3|18.22|18.35|18.27|18.12|18.04|439
1740409500000|2025-02-24 15:05:00|18.32|18.24|18.25|18.17|18.53|18.45|18.2|18.12|1126
1740409800000|2025-02-24 15:10:00|18.24|18.16|18.07|17.99|18.25|18.17|18.06|17.98|336
1740410100000|2025-02-24 15:15:00|18.1|18.02|18.17|18.09|18.2|18.12|18.02|17.94|254
1740410400000|2025-02-24 15:20:00|18.16|18.08|18.07|17.99|18.16|18.08|18.06|17.98|69
1740410700000|2025-02-24 15:25:00|18.08|18|18.24|18.16|18.24|18.16|18.07|17.99|210
1740411000000|2025-02-24 15:30:00|18.25|18.17|18.25|18.17|18.3|18.22|18.18|18.1|367
1740411300000|2025-02-24 15:35:00|18.23|18.15|18.25|18.17|18.34|18.26|18.21|18.13|518
1740411600000|2025-02-24 15:40:00|18.23|18.15|18.3|18.22|18.3|18.22|18.22|18.14|147
1740411900000|2025-02-24 15:45:00|18.28|18.2|18.25|18.17|18.35|18.27|18.23|18.15|105
1740412200000|2025-02-24 15:50:00|18.22|18.14|18.27|18.19|18.35|18.27|18.22|18.14|226
1740412500000|2025-02-24 15:55:00|18.3|18.22|18.27|18.19|18.4|18.32|18.26|18.18|325
1740412800000|2025-02-24 16:00:00|18.26|18.18|18.17|18.09|18.32|18.24|18.17|18.09|529
1740413100000|2025-02-24 16:05:00|18.2|18.12|18.13|18.05|18.22|18.14|18.08|18|635
1740413400000|2025-02-24 16:10:00|18.12|18.04|18.08|18|18.13|18.05|18.08|18|179
1740413700000|2025-02-24 16:15:00|18.1|18.02|17.86|17.78|18.1|18.02|17.86|17.78|2466
1740414000000|2025-02-24 16:20:00|17.83|17.75|17.79|17.71|17.88|17.8|17.78|17.7|2527
1740414300000|2025-02-24 16:25:00|17.78|17.7|17.66|17.58|17.79|17.71|17.64|17.56|1428
1740414600000|2025-02-24 16:30:00|17.68|17.6|17.68|17.6|17.68|17.6|17.63|17.55|315
1740414900000|2025-02-24 16:35:00|17.65|17.57|17.75|17.67|17.77|17.69|17.65|17.57|559
1740415200000|2025-02-24 16:40:00|17.73|17.65|17.68|17.6|17.75|17.67|17.63|17.55|126
1740415500000|2025-02-24 16:45:00|17.67|17.59|17.67|17.59|17.67|17.59|17.63|17.55|31
1740415800000|2025-02-24 16:50:00|17.68|17.6|17.68|17.6|17.72|17.64|17.67|17.59|23
1740416100000|2025-02-24 16:55:00|17.7|17.62|17.68|17.6|17.72|17.64|17.68|17.6|60
1740416400000|2025-02-24 17:00:00|17.72|17.64|17.63|17.55|17.72|17.64|17.63|17.55|42
1740416700000|2025-02-24 17:05:00|17.67|17.59|17.68|17.6|17.72|17.64|17.65|17.57|14
1740417000000|2025-02-24 17:10:00|17.67|17.59|17.72|17.64|17.72|17.64|17.63|17.55|38
1740417300000|2025-02-24 17:15:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|18
1740417600000|2025-02-24 17:20:00|17.65|17.57|17.63|17.55|17.68|17.6|17.63|17.55|35
1740417900000|2025-02-24 17:25:00|17.65|17.57|17.67|17.59|17.68|17.6|17.63|17.55|8
1740418200000|2025-02-24 17:30:00|17.68|17.6|17.67|17.59|17.7|17.62|17.65|17.57|19
1740418500000|2025-02-24 17:35:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|33
1740418800000|2025-02-24 17:40:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1740419100000|2025-02-24 17:45:00|17.57|17.49|17.58|17.5|17.63|17.55|17.57|17.49|153
1740419400000|2025-02-24 17:50:00|17.6|17.52|17.63|17.55|17.65|17.57|17.58|17.5|24
1740419700000|2025-02-24 17:55:00|17.58|17.5|17.67|17.59|17.68|17.6|17.58|17.5|147
1740420000000|2025-02-24 18:00:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740420300000|2025-02-24 18:05:00|17.68|17.6|17.62|17.54|17.68|17.6|17.62|17.54|20
1740420600000|2025-02-24 18:10:00|17.63|17.55|17.67|17.59|17.7|17.62|17.62|17.54|78
1740420900000|2025-02-24 18:15:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|68
1740421200000|2025-02-24 18:20:00|17.63|17.55|17.62|17.54|17.67|17.59|17.62|17.54|31
1740421500000|2025-02-24 18:25:00|17.58|17.5|17.63|17.55|17.63|17.55|17.58|17.5|18
1740421800000|2025-02-24 18:30:00|17.62|17.54|17.62|17.54|17.67|17.59|17.62|17.54|13
1740422100000|2025-02-24 18:35:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1740422400000|2025-02-24 18:40:00|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|23
1740422700000|2025-02-24 18:45:00|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|15
1740423000000|2025-02-24 18:50:00|17.68|17.6|17.68|17.6|17.72|17.64|17.67|17.59|23
1740423300000|2025-02-24 18:55:00|17.7|17.62|17.7|17.62|17.73|17.65|17.68|17.6|6
1740423600000|2025-02-24 19:00:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|0
1740423900000|2025-02-24 19:05:00|17.65|17.57|17.68|17.6|17.68|17.6|17.63|17.55|1
1740424200000|2025-02-24 19:10:00|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|8
1740424500000|2025-02-24 19:15:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|4
1740424800000|2025-02-24 19:20:00|17.72|17.64|17.73|17.65|17.75|17.67|17.72|17.64|63
1740425100000|2025-02-24 19:25:00|17.72|17.64|17.72|17.64|17.73|17.65|17.68|17.6|13
1740425400000|2025-02-24 19:30:00|17.7|17.62|17.67|17.59|17.7|17.62|17.65|17.57|13
1740425700000|2025-02-24 19:35:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740426000000|2025-02-24 19:40:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|9
1740426300000|2025-02-24 19:45:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|4
1740426600000|2025-02-24 19:50:00|17.7|17.62|17.72|17.64|17.72|17.64|17.67|17.59|0
1740426900000|2025-02-24 19:55:00|17.73|17.65|17.72|17.64|17.77|17.69|17.72|17.64|15
1740427200000|2025-02-24 20:00:00|17.73|17.65|17.72|17.64|17.77|17.69|17.72|17.64|20
1740427500000|2025-02-24 20:05:00|17.7|17.62|17.68|17.6|17.72|17.64|17.68|17.6|64
1740427800000|2025-02-24 20:10:00|17.7|17.62|17.72|17.64|17.73|17.65|17.68|17.6|0
1740428100000|2025-02-24 20:15:00|17.7|17.62|17.77|17.69|17.77|17.69|17.7|17.62|29
1740428400000|2025-02-24 20:20:00|17.82|17.74|17.78|17.7|17.82|17.74|17.72|17.64|28
1740428700000|2025-02-24 20:25:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1740429000000|2025-02-24 20:30:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|54
1740429300000|2025-02-24 20:35:00|17.78|17.7|17.77|17.69|17.78|17.7|17.73|17.65|34
1740429600000|2025-02-24 20:40:00|17.78|17.7|17.82|17.74|17.82|17.74|17.77|17.69|49
1740429900000|2025-02-24 20:45:00|17.8|17.72|17.82|17.74|17.87|17.79|17.78|17.7|105
1740430200000|2025-02-24 20:50:00|17.84|17.76|17.99|17.91|18.02|17.94|17.84|17.76|212
1740430500000|2025-02-24 20:55:00|18|17.92|17.93|17.85|18.05|17.97|17.89|17.81|218
1740442500000|2025-02-25 00:15:00|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1740442800000|2025-02-25 00:20:00|18.01||18.01||18.01||18.01||0
1740443100000|2025-02-25 00:25:00|17.89|17.81|17.99|17.74|18|17.81|17.89|17.74|0
1740445200000|2025-02-25 01:00:00|18|17.75|17.99|17.74|18.01|17.76|17.99|17.74|0
1740445500000|2025-02-25 01:05:00|17.92|17.84|17.99|17.74|18|17.87|17.92|17.74|0
1740446400000|2025-02-25 01:20:00|17.89|17.81|17.99|17.74|17.99|17.81|17.89|17.74|6
1740446700000|2025-02-25 01:25:00|18.01|17.76|17.99|17.74|18.02|17.77|17.99|17.74|0
1740448500000|2025-02-25 01:55:00|17.98|17.73|17.89|17.81|17.99|17.81|17.88|17.73|0
1740448800000|2025-02-25 02:00:00|17.87|17.79|17.99|17.74|17.99|17.79|17.87|17.74|0
1740449100000|2025-02-25 02:05:00|17.89|17.81|18|17.75|18|17.81|17.89|17.74|0
1740449400000|2025-02-25 02:10:00|17.99|17.74|17.89|17.81|17.99|17.81|17.89|17.74|0
1740450000000|2025-02-25 02:20:00|18|17.75|18|17.75|18.02|17.77|18|17.75|0
1740453000000|2025-02-25 03:10:00|17.87|17.79|17.87|17.57|17.88|17.79|17.87|17.57|1
1740454200000|2025-02-25 03:30:00|17.89|17.59|17.86|17.56|17.89|17.59|17.86|17.56|41
1740454800000|2025-02-25 03:40:00|17.89|17.59|17.89|17.64|17.89|17.64|17.88|17.59|0
1740455100000|2025-02-25 03:45:00||17.59||17.59||17.59||17.59|0
1740455700000|2025-02-25 03:55:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1740456300000|2025-02-25 04:05:00|||||||||1
1740456900000|2025-02-25 04:15:00|||||||||1
1740457200000|2025-02-25 04:20:00||17.58||17.58||17.58||17.58|0
1740457800000|2025-02-25 04:30:00||17.63||17.63||17.63||17.63|0
1740459600000|2025-02-25 05:00:00|||||||||15
1740460200000|2025-02-25 05:10:00|17.92|17.62|17.92|17.62|17.92|17.63|17.88|17.62|0
1740461100000|2025-02-25 05:25:00|17.87|17.6|17.85|17.6|17.87|17.6|17.85|17.6|0
1740461700000|2025-02-25 05:35:00|17.92|17.62|17.85|17.6|17.92|17.62|17.85|17.6|0
1740462000000|2025-02-25 05:40:00|17.87|17.62|17.92|17.62|17.92|17.62|17.87|17.62|0
1740462900000|2025-02-25 05:55:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1740463200000|2025-02-25 06:00:00|17.84|17.59|17.74|17.66|17.84|17.66|17.74|17.59|2
1740463500000|2025-02-25 06:05:00|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1740463800000|2025-02-25 06:10:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1740464100000|2025-02-25 06:15:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1740464400000|2025-02-25 06:20:00|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1740464700000|2025-02-25 06:25:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1740465900000|2025-02-25 06:45:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740466200000|2025-02-25 06:50:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1740466500000|2025-02-25 06:55:00|17.76|17.68|17.78|17.7|17.82|17.74|17.76|17.68|43
1740466800000|2025-02-25 07:00:00|17.81|17.73|17.87|17.79|17.89|17.81|17.81|17.73|24
1740467100000|2025-02-25 07:05:00|17.86|17.78|17.92|17.84|17.92|17.84|17.86|17.78|0
1740467700000|2025-02-25 07:15:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1740468000000|2025-02-25 07:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|0
1740468300000|2025-02-25 07:25:00|17.91|17.83|18|17.92|18.01|17.93|17.91|17.83|185
1740468600000|2025-02-25 07:30:00|17.96|17.88|18.04|17.96|18.04|17.96|17.96|17.88|121
1740468900000|2025-02-25 07:35:00|18.01|17.93|18|17.92|18.02|17.94|18|17.92|12
1740469200000|2025-02-25 07:40:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|27
1740469500000|2025-02-25 07:45:00|17.98|17.9|18.04|17.96|18.04|17.96|17.98|17.9|56
1740469800000|2025-02-25 07:50:00|18.05|17.97|18.17|18.09|18.17|18.09|18.05|17.97|165
1740470100000|2025-02-25 07:55:00|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|18
1740470400000|2025-02-25 08:00:00|18.16|18.08|18.01|17.93|18.17|18.09|17.97|17.89|117
1740470700000|2025-02-25 08:05:00|17.97|17.89|17.97|17.89|18.02|17.94|17.96|17.88|225
1740471000000|2025-02-25 08:10:00|17.96|17.88|17.91|17.83|17.99|17.91|17.87|17.79|126
1740471300000|2025-02-25 08:15:00|17.92|17.84|17.95|17.87|17.99|17.91|17.91|17.83|145
1740471600000|2025-02-25 08:20:00|17.96|17.88|17.99|17.91|17.99|17.91|17.91|17.83|111
1740471900000|2025-02-25 08:25:00|17.96|17.88|17.99|17.91|18.04|17.96|17.96|17.88|180
1740472200000|2025-02-25 08:30:00|17.97|17.89|18.04|17.96|18.04|17.96|17.96|17.88|258
1740472500000|2025-02-25 08:35:00|18.03|17.95|17.99|17.91|18.03|17.95|17.97|17.89|17
1740472800000|2025-02-25 08:40:00|18|17.92|18.04|17.96|18.04|17.96|17.99|17.91|10
1740473100000|2025-02-25 08:45:00|18.03|17.95|18.04|17.96|18.04|17.96|17.99|17.91|64
1740473400000|2025-02-25 08:50:00|18.08|18|18.09|18.01|18.13|18.05|18.08|18|120
1740473700000|2025-02-25 08:55:00|18.13|18.05|18.17|18.09|18.2|18.12|18.1|18.02|237
1740474000000|2025-02-25 09:00:00|18.22|18.14|18.07|17.99|18.22|18.14|18.07|17.99|70
1740474300000|2025-02-25 09:05:00|18.08|18|17.99|17.91|18.08|18|17.98|17.9|72
1740474600000|2025-02-25 09:10:00|18.03|17.95|17.93|17.85|18.03|17.95|17.93|17.85|122
1740474900000|2025-02-25 09:15:00|17.91|17.83|17.91|17.83|17.93|17.85|17.89|17.81|174
1740475200000|2025-02-25 09:20:00|17.89|17.81|17.98|17.9|17.98|17.9|17.89|17.81|250
1740475500000|2025-02-25 09:25:00|||||||||3
1740475800000|2025-02-25 09:30:00|17.94|17.86|17.94|17.86|17.98|17.9|17.94|17.86|196
1740476100000|2025-02-25 09:35:00|17.96|17.88|17.98|17.9|17.98|17.9|17.93|17.85|136
1740476400000|2025-02-25 09:40:00|18.03|17.95|18.12|18.04|18.12|18.04|17.99|17.91|608
1740476700000|2025-02-25 09:45:00|18.13|18.05|18.17|18.09|18.17|18.09|18.12|18.04|8
1740477000000|2025-02-25 09:50:00|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|122
1740477300000|2025-02-25 09:55:00|18.22|18.14|18.22|18.14|18.22|18.14|18.17|18.09|32
1740477600000|2025-02-25 10:00:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|343
1740477900000|2025-02-25 10:05:00|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|158
1740478200000|2025-02-25 10:10:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|3
1740478500000|2025-02-25 10:15:00|18.13|18.05|18.08|18|18.15|18.07|18.08|18|285
1740478800000|2025-02-25 10:20:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|4
1740479100000|2025-02-25 10:25:00|18.17|18.09|18.17|18.09|18.18|18.1|18.13|18.05|133
1740479400000|2025-02-25 10:30:00|18.18|18.1|18.22|18.14|18.22|18.14|18.17|18.09|51
1740479700000|2025-02-25 10:35:00|||||||||19
1740480000000|2025-02-25 10:40:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|14
1740480300000|2025-02-25 10:45:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|16
1740480600000|2025-02-25 10:50:00|18.23|18.15|18.23|18.15|18.27|18.19|18.23|18.15|468
1740480900000|2025-02-25 10:55:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|154
1740481200000|2025-02-25 11:00:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|159
1740481500000|2025-02-25 11:05:00|18.19|18.11|18.18|18.1|18.23|18.15|18.18|18.1|115
1740481800000|2025-02-25 11:10:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1740482100000|2025-02-25 11:15:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|628
1740482400000|2025-02-25 11:20:00|||||||||5
1740482700000|2025-02-25 11:25:00|18.17|18.09|18.14|18.06|18.18|18.1|18.13|18.05|148
1740483000000|2025-02-25 11:30:00|18.16|18.08|18.09|18.01|18.16|18.08|18.09|18.01|447
1740483300000|2025-02-25 11:35:00|18.13|18.05|18.09|18.01|18.14|18.06|18.09|18.01|221
1740483600000|2025-02-25 11:40:00|18.08|18|18.04|17.96|18.09|18.01|18.04|17.96|52
1740483900000|2025-02-25 11:45:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|54
1740484200000|2025-02-25 11:50:00|18.08|18|18.04|17.96|18.08|18|18.04|17.96|204
1740484500000|2025-02-25 11:55:00|||||||||7
1740484800000|2025-02-25 12:00:00|||||||||5
1740485100000|2025-02-25 12:05:00|18.01|17.93|18.04|17.96|18.04|17.96|17.99|17.91|288
1740485700000|2025-02-25 12:15:00|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|229
1740486000000|2025-02-25 12:20:00|18.03|17.95|18.04|17.96|18.04|17.96|18.01|17.93|12
1740486300000|2025-02-25 12:25:00|18.03|17.95|18.04|17.96|18.04|17.96|18.01|17.93|24
1740486600000|2025-02-25 12:30:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|194
1740486900000|2025-02-25 12:35:00|||||||||30
1740487200000|2025-02-25 12:40:00|||||||||52
1740487500000|2025-02-25 12:45:00|18.13|18.05|18.14|18.06|18.18|18.1|18.13|18.05|199
1740487800000|2025-02-25 12:50:00|18.13|18.05|18.09|18.01|18.14|18.06|18.09|18.01|184
1740488100000|2025-02-25 12:55:00|||||||||6
1740488400000|2025-02-25 13:00:00|18.11|18.03|18.09|18.01|18.13|18.05|18.09|18.01|90
1740488700000|2025-02-25 13:05:00|||||||||4
1740489000000|2025-02-25 13:10:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|27
1740489300000|2025-02-25 13:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|113
1740489600000|2025-02-25 13:20:00|18.08|18|18.04|17.96|18.08|18|17.99|17.91|191
1740489900000|2025-02-25 13:25:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|65
1740490200000|2025-02-25 13:30:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|109
1740490500000|2025-02-25 13:35:00|17.98|17.9|17.99|17.91|17.99|17.91|17.96|17.88|136
1740490800000|2025-02-25 13:40:00|17.98|17.9|18.01|17.93|18.03|17.95|17.98|17.9|27
1740491100000|2025-02-25 13:45:00|17.99|17.91|17.99|17.91|18.03|17.95|17.98|17.9|109
1740491400000|2025-02-25 13:50:00|17.98|17.9|17.94|17.86|17.99|17.91|17.94|17.86|109
1740491700000|2025-02-25 13:55:00|17.98|17.9|17.99|17.91|18.03|17.95|17.98|17.9|75
1740492000000|2025-02-25 14:00:00|18.03|17.95|18.04|17.96|18.08|18|18.03|17.95|174
1740492300000|2025-02-25 14:05:00|18.08|18|18.08|18|18.09|18.01|18.04|17.96|101
1740492600000|2025-02-25 14:10:00|18.06|17.98|18.08|18|18.09|18.01|18.04|17.96|63
1740492900000|2025-02-25 14:15:00|18.06|17.98|18.04|17.96|18.08|18|18.04|17.96|156
1740493200000|2025-02-25 14:20:00|18.06|17.98|18.08|18|18.09|18.01|18.04|17.96|350
1740493500000|2025-02-25 14:25:00|18.09|18.01|18.08|18|18.13|18.05|18.08|18|233
1740493800000|2025-02-25 14:30:00|18.09|18.01|18.08|18|18.16|18.08|17.99|17.91|844
1740494100000|2025-02-25 14:35:00|18.04|17.96|18.04|17.96|18.13|18.05|18.04|17.96|150
1740494400000|2025-02-25 14:40:00|18.08|18|18.14|18.06|18.14|18.06|18.04|17.96|195
1740494700000|2025-02-25 14:45:00|18.13|18.05|18.18|18.1|18.19|18.11|18.09|18.01|287
1740495000000|2025-02-25 14:50:00|18.19|18.11|18.24|18.16|18.28|18.2|18.18|18.1|1035
1740495300000|2025-02-25 14:55:00|18.23|18.15|18.14|18.06|18.24|18.16|18.06|17.98|744
1740495600000|2025-02-25 15:00:00|18.16|18.08|18.33|18.25|18.33|18.25|18.16|18.08|567
1740495900000|2025-02-25 15:05:00|18.29|18.21|18.24|18.16|18.38|18.3|18.23|18.15|1252
1740496200000|2025-02-25 15:10:00|18.23|18.15|18.38|18.3|18.38|18.3|18.19|18.11|541
1740496500000|2025-02-25 15:15:00|18.33|18.25|18.52|18.44|18.55|18.47|18.28|18.2|682
1740496800000|2025-02-25 15:20:00|18.47|18.39|18.55|18.47|18.57|18.49|18.42|18.34|561
1740497100000|2025-02-25 15:25:00|18.6|18.52|18.6|18.52|18.64|18.56|18.52|18.44|970
1740497400000|2025-02-25 15:30:00|18.55|18.47|18.52|18.44|18.65|18.57|18.52|18.44|239
1740497700000|2025-02-25 15:35:00|18.48|18.4|18.42|18.34|18.52|18.44|18.39|18.31|580
1740498000000|2025-02-25 15:40:00|18.37|18.29|18.37|18.29|18.47|18.39|18.32|18.24|477
1740498300000|2025-02-25 15:45:00|18.42|18.34|18.37|18.29|18.47|18.39|18.33|18.25|563
1740498600000|2025-02-25 15:50:00|18.35|18.27|18.27|18.19|18.37|18.29|18.23|18.15|260
1740498900000|2025-02-25 15:55:00|18.28|18.2|18.37|18.29|18.37|18.29|18.23|18.15|120
1740499200000|2025-02-25 16:00:00|18.38|18.3|18.47|18.39|18.55|18.47|18.38|18.3|356
1740499500000|2025-02-25 16:05:00|18.45|18.37|18.43|18.35|18.5|18.42|18.37|18.29|464
1740499800000|2025-02-25 16:10:00|18.42|18.34|18.42|18.34|18.47|18.39|18.37|18.29|439
1740500100000|2025-02-25 16:15:00|18.4|18.32|18.5|18.42|18.54|18.46|18.4|18.32|1043
1740500400000|2025-02-25 16:20:00|18.49|18.41|18.54|18.46|18.59|18.51|18.49|18.41|943
1740500700000|2025-02-25 16:25:00|18.55|18.47|18.67|18.59|18.7|18.62|18.54|18.46|1533
1740501000000|2025-02-25 16:30:00|18.65|18.57|18.57|18.49|18.74|18.66|18.54|18.46|1052
1740501300000|2025-02-25 16:35:00|18.58|18.5|18.52|18.44|18.67|18.59|18.52|18.44|585
1740501600000|2025-02-25 16:40:00|18.53|18.45|18.52|18.44|18.6|18.52|18.52|18.44|197
1740501900000|2025-02-25 16:45:00|18.49|18.41|18.37|18.29|18.49|18.41|18.34|18.26|249
1740502200000|2025-02-25 16:50:00|18.35|18.27|18.34|18.26|18.37|18.29|18.29|18.21|221
1740502500000|2025-02-25 16:55:00|18.36|18.28|18.25|18.17|18.39|18.31|18.2|18.12|326
1740502800000|2025-02-25 17:00:00|18.26|18.18|18.3|18.22|18.3|18.22|18.2|18.12|91
1740503100000|2025-02-25 17:05:00|18.29|18.21|18.3|18.22|18.34|18.26|18.25|18.17|172
1740503400000|2025-02-25 17:10:00|18.28|18.2|18.22|18.14|18.3|18.22|18.2|18.12|218
1740503700000|2025-02-25 17:15:00|18.23|18.15|18.23|18.15|18.26|18.18|18.22|18.14|81
1740504000000|2025-02-25 17:20:00|18.25|18.17|18.22|18.14|18.32|18.24|18.22|18.14|17
1740504300000|2025-02-25 17:25:00|18.23|18.15|18.17|18.09|18.23|18.15|18.17|18.09|41
1740504600000|2025-02-25 17:30:00|18.12|18.04|18.17|18.09|18.21|18.13|18.12|18.04|65
1740504900000|2025-02-25 17:35:00|18.18|18.1|18.12|18.04|18.21|18.13|18.08|18|272
1740505200000|2025-02-25 17:40:00|18.1|18.02|18.17|18.09|18.18|18.1|18.07|17.99|72
1740505500000|2025-02-25 17:45:00|18.18|18.1|18.13|18.05|18.18|18.1|18.12|18.04|3
1740505800000|2025-02-25 17:50:00|18.12|18.04|18.08|18|18.12|18.04|18.07|17.99|104
1740506100000|2025-02-25 17:55:00|18.07|17.99|18.12|18.04|18.17|18.09|18.07|17.99|53
1740506400000|2025-02-25 18:00:00|18.08|18|18.03|17.95|18.12|18.04|18.03|17.95|161
1740506700000|2025-02-25 18:05:00|18.05|17.97|18.02|17.94|18.07|17.99|18|17.92|63
1740507000000|2025-02-25 18:10:00|18.03|17.95|18.12|18.04|18.12|18.04|18.03|17.95|28
1740507300000|2025-02-25 18:15:00|18.17|18.09|18.17|18.09|18.17|18.09|18.07|17.99|37
1740507600000|2025-02-25 18:20:00|18.15|18.07|18.12|18.04|18.17|18.09|18.07|17.99|12
1740507900000|2025-02-25 18:25:00|18.13|18.05|18.22|18.14|18.27|18.19|18.12|18.04|21
1740508200000|2025-02-25 18:30:00|18.2|18.12|18.17|18.09|18.22|18.14|18.12|18.04|26
1740508500000|2025-02-25 18:35:00|18.14|18.06|18.03|17.95|18.17|18.09|18.03|17.95|2
1740508800000|2025-02-25 18:40:00|18.05|17.97|18.02|17.94|18.07|17.99|18|17.92|61
1740509100000|2025-02-25 18:45:00|18.03|17.95|18.05|17.97|18.07|17.99|18.02|17.94|6
1740509400000|2025-02-25 18:50:00|18.03|17.95|18.12|18.04|18.15|18.07|18.03|17.95|11
1740509700000|2025-02-25 18:55:00|18.1|18.02|18.12|18.04|18.14|18.06|18.1|18.02|6
1740510000000|2025-02-25 19:00:00|18.14|18.06|18.15|18.07|18.17|18.09|18.12|18.04|6
1740510300000|2025-02-25 19:05:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|2
1740510600000|2025-02-25 19:10:00|18.15|18.07|18.22|18.14|18.22|18.14|18.12|18.04|2
1740510900000|2025-02-25 19:15:00|18.24|18.16|18.17|18.09|18.27|18.19|18.17|18.09|100
1740511200000|2025-02-25 19:20:00|18.18|18.1|18.27|18.19|18.27|18.19|18.17|18.09|15
1740511500000|2025-02-25 19:25:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|32
1740511800000|2025-02-25 19:30:00|18.25|18.17|18.17|18.09|18.27|18.19|18.15|18.07|32
1740512100000|2025-02-25 19:35:00|18.15|18.07|18.22|18.14|18.22|18.14|18.15|18.07|0
1740512400000|2025-02-25 19:40:00|18.08|18|18.07|17.99|18.08|18|17.99|17.91|123
1740512700000|2025-02-25 19:45:00|18.08|18|18.08|18|18.17|18.09|18.07|17.99|52
1740513000000|2025-02-25 19:50:00|18.03|17.95|18.08|18|18.1|18.02|18.03|17.95|6
1740513300000|2025-02-25 19:55:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|39
1740513600000|2025-02-25 20:00:00|18.07|17.99|18.03|17.95|18.1|18.02|17.98|17.9|69
1740513900000|2025-02-25 20:05:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|73
1740514200000|2025-02-25 20:10:00|18.07|17.99|18.03|17.95|18.08|18|18.03|17.95|6
1740514500000|2025-02-25 20:15:00|18.02|17.94|17.98|17.9|18.08|18|17.98|17.9|178
1740514800000|2025-02-25 20:20:00|17.96|17.88|17.93|17.85|18.01|17.93|17.93|17.85|34
1740515100000|2025-02-25 20:25:00|17.94|17.86|17.98|17.9|18.01|17.93|17.93|17.85|68
1740515400000|2025-02-25 20:30:00|17.99|17.91|18.03|17.95|18.08|18|17.99|17.91|32
1740515700000|2025-02-25 20:35:00|18.05|17.97|18.12|18.04|18.13|18.05|18.03|17.95|10
1740516000000|2025-02-25 20:40:00|18.13|18.05|18.13|18.05|18.15|18.07|18.08|18|45
1740516300000|2025-02-25 20:45:00|18.12|18.04|18.12|18.04|18.13|18.05|18.1|18.02|6
1740516600000|2025-02-25 20:50:00|18.13|18.05|18.22|18.14|18.25|18.17|18.12|18.04|95
1740516900000|2025-02-25 20:55:00|18.17|18.09|18.16|18.08|18.18|18.1|18.12|18.04|72
1740528900000|2025-02-26 00:15:00|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1740529200000|2025-02-26 00:20:00|18.15|17.85|18.17|17.92|18.18|17.92|18.14|17.85|0
1740529800000|2025-02-26 00:30:00|18.14|17.89|18.17|17.92|18.17|17.92|18.14|17.89|0
1740530100000|2025-02-26 00:35:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1740531300000|2025-02-26 00:55:00|18.14|17.89|18.07|17.77|18.14|17.95|18.02|17.77|0
1740531600000|2025-02-26 01:00:00|18.06|17.81|18.09|17.84|18.09|17.84|18.06|17.81|0
1740531900000|2025-02-26 01:05:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1740532200000|2025-02-26 01:10:00|18.09|17.84|18.12|17.87|18.14|17.89|18.09|17.84|0
1740532500000|2025-02-26 01:15:00|18.1|17.85|18.12|17.87|18.12|17.87|18.1|17.85|0
1740532800000|2025-02-26 01:20:00|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1740533100000|2025-02-26 01:25:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1740533400000|2025-02-26 01:30:00|18.15|17.9|18.17|18.09|18.24|18.11|18.08|17.89|5
1740533700000|2025-02-26 01:35:00|18.18|18.1|18.14|18.06|18.24|18.1|18.14|17.96|9
1740534000000|2025-02-26 01:40:00|18.21|17.96|18.14|18.06|18.21|18.06|18.14|17.96|1
1740534300000|2025-02-26 01:45:00|18.21|17.96|18.2|17.95|18.21|18.06|18.13|17.95|0
1740534600000|2025-02-26 01:50:00|18.13|18.05|18.13|18.05|18.21|18.06|18.13|17.95|0
1740534900000|2025-02-26 01:55:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1740535200000|2025-02-26 02:00:00|18.14|18.06|18.2|18.12|18.25|18.12|18.14|17.88|0
1740535500000|2025-02-26 02:05:00|18.21|18.13|18.39|18.14|18.39|18.2|18.2|18.07|2
1740535800000|2025-02-26 02:10:00|18.28|18.2|18.28|18.2|18.35|18.2|18.28|18.1|0
1740536100000|2025-02-26 02:15:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1740536400000|2025-02-26 02:20:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|1
1740537300000|2025-02-26 02:35:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1740537600000|2025-02-26 02:40:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740537900000|2025-02-26 02:45:00|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|0
1740538200000|2025-02-26 02:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1740538800000|2025-02-26 03:00:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1740539100000|2025-02-26 03:05:00|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|0
1740539400000|2025-02-26 03:10:00|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1740539700000|2025-02-26 03:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1740540600000|2025-02-26 03:30:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1740541200000|2025-02-26 03:40:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740546300000|2025-02-26 05:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|5
1740546600000|2025-02-26 05:10:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1740546900000|2025-02-26 05:15:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1740547200000|2025-02-26 05:20:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1740547500000|2025-02-26 05:25:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1740549000000|2025-02-26 05:50:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740551400000|2025-02-26 06:30:00|18.05|17.97|18.12|18.04|18.12|18.04|18.05|17.97|37
1740552300000|2025-02-26 06:45:00|18.1|18.02|18.09|18.01|18.16|18.04|18.05|17.91|7
1740552600000|2025-02-26 06:50:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1740552900000|2025-02-26 06:55:00|18.06|17.98|18.02|17.94|18.07|17.99|18.02|17.94|0
1740553200000|2025-02-26 07:00:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|1
1740554700000|2025-02-26 07:25:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|8
1740555000000|2025-02-26 07:30:00|18.09|18.01|18.1|18.02|18.12|18.04|18.07|17.99|12
1740555300000|2025-02-26 07:35:00|18.11|18.03|18.12|18.04|18.13|18.05|18.11|18.03|1
1740555600000|2025-02-26 07:40:00|18.11|18.03|18.03|17.95|18.11|18.03|18.03|17.95|64
1740555900000|2025-02-26 07:45:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|3
1740556200000|2025-02-26 07:50:00|18.04|17.96|18.03|17.95|18.07|17.99|18.03|17.95|16
1740556800000|2025-02-26 08:00:00|18.02|17.94|17.98|17.9|18.02|17.94|17.96|17.88|47
1740557100000|2025-02-26 08:05:00|17.99|17.91|18.03|17.95|18.07|17.99|17.98|17.9|197
1740557400000|2025-02-26 08:10:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|56
1740557700000|2025-02-26 08:15:00|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|120
1740558000000|2025-02-26 08:20:00|18.07|17.99|18.03|17.95|18.07|17.99|18|17.92|279
1740558300000|2025-02-26 08:25:00|18.05|17.97|18.02|17.94|18.07|17.99|18.02|17.94|68
1740558600000|2025-02-26 08:30:00|17.98|17.9|18.02|17.94|18.02|17.94|17.97|17.89|73
1740558900000|2025-02-26 08:35:00|||||||||2
1740559200000|2025-02-26 08:40:00|18.06|17.98|18.03|17.95|18.07|17.99|18.02|17.94|87
1740559500000|2025-02-26 08:45:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|5
1740559800000|2025-02-26 08:50:00|18.02|17.94|18.02|17.94|18.03|17.95|17.98|17.9|87
1740560100000|2025-02-26 08:55:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|22
1740560400000|2025-02-26 09:00:00|||||||||16
1740560700000|2025-02-26 09:05:00|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|92
1740561000000|2025-02-26 09:10:00|17.98|17.9|17.98|17.9|18.02|17.94|17.97|17.89|40
1740561300000|2025-02-26 09:15:00|17.97|17.89|17.97|17.89|18.01|17.93|17.95|17.87|412
1740561600000|2025-02-26 09:20:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|59
1740561900000|2025-02-26 09:25:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|111
1740562200000|2025-02-26 09:30:00|17.98|17.9|17.71|17.63|17.98|17.9|17.68|17.6|1834
1740562500000|2025-02-26 09:35:00|17.76|17.68|17.85|17.77|17.89|17.81|17.76|17.68|1106
1740562800000|2025-02-26 09:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|10
1740563100000|2025-02-26 09:45:00|||||||||15
1740563400000|2025-02-26 09:50:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|66
1740563700000|2025-02-26 09:55:00|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|60
1740564000000|2025-02-26 10:00:00|17.95|17.87|17.98|17.9|18|17.92|17.94|17.86|48
1740564300000|2025-02-26 10:05:00|||||||||26
1740564600000|2025-02-26 10:10:00|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|104
1740564900000|2025-02-26 10:15:00|||||||||35
1740565200000|2025-02-26 10:20:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|151
1740565500000|2025-02-26 10:25:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|24
1740565800000|2025-02-26 10:30:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|28
1740566100000|2025-02-26 10:35:00|||||||||28
1740566400000|2025-02-26 10:40:00|||||||||140
1740566700000|2025-02-26 10:45:00|||||||||29
1740567000000|2025-02-26 10:50:00|||||||||56
1740567300000|2025-02-26 10:55:00|||||||||26
1740567600000|2025-02-26 11:00:00|||||||||40
1740567900000|2025-02-26 11:05:00|||||||||23
1740568200000|2025-02-26 11:10:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|196
1740568500000|2025-02-26 11:15:00|||||||||18
1740568800000|2025-02-26 11:20:00|||||||||76
1740569100000|2025-02-26 11:25:00|||||||||18
1740569400000|2025-02-26 11:30:00|||||||||23
1740569700000|2025-02-26 11:35:00|||||||||114
1740570000000|2025-02-26 11:40:00|||||||||194
1740570300000|2025-02-26 11:45:00|17.96|17.88|17.98|17.9|18|17.92|17.96|17.88|16
1740570600000|2025-02-26 11:50:00|17.99|17.91|17.99|17.91|18|17.92|17.98|17.9|43
1740570900000|2025-02-26 11:55:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|182
1740571200000|2025-02-26 12:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|84
1740571500000|2025-02-26 12:05:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|138
1740571800000|2025-02-26 12:10:00|17.93|17.85|17.9|17.82|17.94|17.86|17.9|17.82|184
1740572100000|2025-02-26 12:15:00|||||||||10
1740572400000|2025-02-26 12:20:00|||||||||26
1740572700000|2025-02-26 12:25:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|97
1740573000000|2025-02-26 12:30:00|||||||||28
1740573300000|2025-02-26 12:35:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|34
1740573600000|2025-02-26 12:40:00|||||||||27
1740573900000|2025-02-26 12:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|44
1740574200000|2025-02-26 12:50:00|17.95|17.87|17.98|17.9|18|17.92|17.95|17.87|45
1740574500000|2025-02-26 12:55:00|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|25
1740574800000|2025-02-26 13:00:00|17.96|17.88|18|17.92|18.03|17.95|17.95|17.87|61
1740575100000|2025-02-26 13:05:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|57
1740575400000|2025-02-26 13:10:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|221
1740575700000|2025-02-26 13:15:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|8
1740576000000|2025-02-26 13:20:00|17.81|17.73|17.81|17.73|17.86|17.78|17.81|17.73|516
1740576300000|2025-02-26 13:25:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|171
1740576600000|2025-02-26 13:30:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|76
1740576900000|2025-02-26 13:35:00|17.8|17.72|17.77|17.69|17.8|17.72|17.76|17.68|98
1740577200000|2025-02-26 13:40:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|89
1740577500000|2025-02-26 13:45:00|17.82|17.74|17.81|17.73|17.86|17.78|17.81|17.73|395
1740577800000|2025-02-26 13:50:00|17.83|17.75|17.86|17.78|17.86|17.78|17.82|17.74|293
1740578100000|2025-02-26 13:55:00|||||||||27
1740578400000|2025-02-26 14:00:00|17.88|17.8|17.91|17.83|17.91|17.83|17.87|17.79|187
1740578700000|2025-02-26 14:05:00|17.9|17.82|17.86|17.78|17.91|17.83|17.86|17.78|172
1740579000000|2025-02-26 14:10:00|17.87|17.79|17.86|17.78|17.91|17.83|17.86|17.78|116
1740579300000|2025-02-26 14:15:00|17.9|17.82|17.95|17.87|17.96|17.88|17.9|17.82|244
1740579600000|2025-02-26 14:20:00|17.96|17.88|18|17.92|18|17.92|17.95|17.87|22
1740579900000|2025-02-26 14:25:00|||||||||20
1740580200000|2025-02-26 14:30:00|18.01|17.93|18.06|17.98|18.1|18.02|18.01|17.93|816
1740580500000|2025-02-26 14:35:00|18.05|17.97|17.96|17.88|18.06|17.98|17.91|17.83|469
1740580800000|2025-02-26 14:40:00|18|17.92|17.96|17.88|18.01|17.93|17.96|17.88|127
1740581100000|2025-02-26 14:45:00|17.91|17.83|17.86|17.78|17.96|17.88|17.83|17.75|230
1740581400000|2025-02-26 14:50:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|249
1740581700000|2025-02-26 14:55:00|17.81|17.73|17.85|17.77|17.88|17.8|17.78|17.7|491
1740582000000|2025-02-26 15:00:00|17.86|17.78|17.88|17.8|17.9|17.82|17.81|17.73|350
1740582300000|2025-02-26 15:05:00|17.9|17.82|17.85|17.77|17.9|17.82|17.81|17.73|320
1740582600000|2025-02-26 15:10:00|17.81|17.73|17.76|17.68|17.83|17.75|17.76|17.68|607
1740582900000|2025-02-26 15:15:00|17.78|17.7|17.73|17.65|17.8|17.72|17.73|17.65|276
1740583200000|2025-02-26 15:20:00|17.76|17.68|17.81|17.73|17.81|17.73|17.73|17.65|639
1740583500000|2025-02-26 15:25:00|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|168
1740583800000|2025-02-26 15:30:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|252
1740584100000|2025-02-26 15:35:00|17.83|17.75|17.81|17.73|17.86|17.78|17.78|17.7|347
1740584400000|2025-02-26 15:40:00|17.8|17.72|17.81|17.73|17.81|17.73|17.77|17.69|173
1740584700000|2025-02-26 15:45:00|17.78|17.7|17.76|17.68|17.81|17.73|17.76|17.68|188
1740585000000|2025-02-26 15:50:00|17.78|17.7|17.73|17.65|17.78|17.7|17.68|17.6|1184
1740585300000|2025-02-26 15:55:00|17.76|17.68|17.73|17.65|17.77|17.69|17.73|17.65|210
1740585600000|2025-02-26 16:00:00|17.69|17.61|17.68|17.6|17.69|17.61|17.66|17.58|397
1740585900000|2025-02-26 16:05:00|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|642
1740586200000|2025-02-26 16:10:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|235
1740586500000|2025-02-26 16:15:00|17.7|17.62|17.76|17.68|17.76|17.68|17.68|17.6|950
1740586800000|2025-02-26 16:20:00|17.8|17.72|17.81|17.73|17.81|17.73|17.76|17.68|1051
1740587100000|2025-02-26 16:25:00|17.76|17.68|17.73|17.65|17.81|17.73|17.73|17.65|589
1740587400000|2025-02-26 16:30:00|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|132
1740587700000|2025-02-26 16:35:00|17.72|17.64|17.7|17.62|17.73|17.65|17.68|17.6|224
1740588000000|2025-02-26 16:40:00|17.68|17.6|17.7|17.62|17.76|17.68|17.68|17.6|110
1740588300000|2025-02-26 16:45:00|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|13
1740588600000|2025-02-26 16:50:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|6
1740588900000|2025-02-26 16:55:00|17.7|17.62|17.76|17.68|17.78|17.7|17.7|17.62|201
1740589200000|2025-02-26 17:00:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|63
1740589500000|2025-02-26 17:05:00|17.75|17.67|17.78|17.7|17.78|17.7|17.72|17.64|10
1740589800000|2025-02-26 17:10:00|17.77|17.69|17.73|17.65|17.78|17.7|17.73|17.65|8
1740590100000|2025-02-26 17:15:00|17.72|17.64|17.76|17.68|17.78|17.7|17.68|17.6|24
1740590400000|2025-02-26 17:20:00|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|15
1740590700000|2025-02-26 17:25:00|17.76|17.68|17.73|17.65|17.78|17.7|17.73|17.65|4
1740591000000|2025-02-26 17:30:00|17.72|17.64|17.86|17.78|17.86|17.78|17.71|17.63|137
1740591300000|2025-02-26 17:35:00|17.91|17.83|17.91|17.83|17.95|17.87|17.86|17.78|155
1740591600000|2025-02-26 17:40:00|17.93|17.85|17.95|17.87|17.95|17.87|17.9|17.82|42
1740591900000|2025-02-26 17:45:00|17.93|17.85|17.96|17.88|18|17.92|17.91|17.83|10
1740592200000|2025-02-26 17:50:00|18|17.92|18|17.92|18.05|17.97|17.98|17.9|20
1740592500000|2025-02-26 17:55:00|18.01|17.93|18.01|17.93|18.06|17.98|18.01|17.93|157
1740592800000|2025-02-26 18:00:00|18|17.92|18.01|17.93|18.06|17.98|18|17.92|38
1740593100000|2025-02-26 18:05:00|18.05|17.97|18.03|17.95|18.06|17.98|18.01|17.93|94
1740593400000|2025-02-26 18:10:00|18.01|17.93|18.01|17.93|18.1|18.02|18.01|17.93|167
1740593700000|2025-02-26 18:15:00|18.03|17.95|18.06|17.98|18.1|18.02|18.03|17.95|136
1740594000000|2025-02-26 18:20:00|18.05|17.97|18.01|17.93|18.1|18.02|17.96|17.88|80
1740594300000|2025-02-26 18:25:00|18.03|17.95|18.2|18.12|18.2|18.12|18.01|17.93|82
1740594600000|2025-02-26 18:30:00|18.18|18.1|18.11|18.03|18.2|18.12|18.1|18.02|11
1740594900000|2025-02-26 18:35:00|18.13|18.05|18.15|18.07|18.15|18.07|18.06|17.98|100
1740595200000|2025-02-26 18:40:00|18.16|18.08|18.15|18.07|18.2|18.12|18.11|18.03|42
1740595500000|2025-02-26 18:45:00|18.11|18.03|18.16|18.08|18.2|18.12|18.1|18.02|42
1740595800000|2025-02-26 18:50:00|18.15|18.07|18.15|18.07|18.2|18.12|18.15|18.07|68
1740596100000|2025-02-26 18:55:00|18.16|18.08|18.21|18.13|18.3|18.22|18.15|18.07|250
1740596400000|2025-02-26 19:00:00|18.23|18.15|18.25|18.17|18.26|18.18|18.16|18.08|53
1740596700000|2025-02-26 19:05:00|18.23|18.15|18.3|18.22|18.3|18.22|18.23|18.15|81
1740597000000|2025-02-26 19:10:00|18.28|18.2|18.21|18.13|18.3|18.22|18.2|18.12|33
1740597300000|2025-02-26 19:15:00|18.23|18.15|18.2|18.12|18.3|18.22|18.16|18.08|40
1740597600000|2025-02-26 19:20:00|18.16|18.08|18.15|18.07|18.16|18.08|18.11|18.03|47
1740597900000|2025-02-26 19:25:00|18.16|18.08|18.15|18.07|18.16|18.08|18.1|18.02|10
1740598200000|2025-02-26 19:30:00|18.16|18.08|18.06|17.98|18.16|18.08|18.06|17.98|5
1740598500000|2025-02-26 19:35:00|18.08|18|18.06|17.98|18.1|18.02|18.05|17.97|43
1740598800000|2025-02-26 19:40:00|18.04|17.96|18.1|18.02|18.1|18.02|18.03|17.95|9
1740599100000|2025-02-26 19:45:00|18.08|18|18.1|18.02|18.1|18.02|18.05|17.97|5
1740599400000|2025-02-26 19:50:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|2
1740599700000|2025-02-26 19:55:00|18.11|18.03|18.25|18.17|18.25|18.17|18.11|18.03|47
1740600000000|2025-02-26 20:00:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|14
1740600300000|2025-02-26 20:05:00|18.23|18.15|18.15|18.07|18.23|18.15|18.15|18.07|20
1740600600000|2025-02-26 20:10:00|18.16|18.08|18.16|18.08|18.2|18.12|18.13|18.05|4
1740600900000|2025-02-26 20:15:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|9
1740601200000|2025-02-26 20:20:00|18.16|18.08|18.15|18.07|18.2|18.12|18.11|18.03|0
1740601500000|2025-02-26 20:25:00|18.13|18.05|18.15|18.07|18.16|18.08|18.11|18.03|0
1740601800000|2025-02-26 20:30:00|18.17|18.09|18.15|18.07|18.2|18.12|18.11|18.03|9
1740602100000|2025-02-26 20:35:00|18.13|18.05|18.11|18.03|18.2|18.12|18.11|18.03|11
1740602400000|2025-02-26 20:40:00|18.13|18.05|18.01|17.93|18.16|18.08|18.01|17.93|31
1740602700000|2025-02-26 20:45:00|18.03|17.95|17.96|17.88|18.03|17.95|17.96|17.88|51
1740603000000|2025-02-26 20:50:00|17.97|17.89|17.96|17.88|18.01|17.93|17.96|17.88|6
1740603300000|2025-02-26 20:55:00|17.95|17.87|18.02|17.94|18.05|17.97|17.95|17.87|61
1740615300000|2025-02-27 00:15:00|18.03|17.78|18.08|17.83|18.08|17.89|17.97|17.78|0
1740615600000|2025-02-27 00:20:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|0
1740615900000|2025-02-27 00:25:00|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1740617100000|2025-02-27 00:45:00|17.92|17.84|18.06|17.81|18.06|17.84|17.92|17.78|1
1740617400000|2025-02-27 00:50:00|18.07|17.77|18.04|17.79|18.07|17.81|18.04|17.77|0
1740618000000|2025-02-27 01:00:00|18.03|17.78|18.04|17.79|18.04|17.79|18.03|17.78|0
1740618300000|2025-02-27 01:05:00|18.05|17.8|18.05|17.8|18.05|17.8|18.04|17.79|0
1740618600000|2025-02-27 01:10:00|18.04|17.79|17.94|17.86|18.04|17.86|17.94|17.79|0
1740620400000|2025-02-27 01:40:00|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|0
1740620700000|2025-02-27 01:45:00|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|0
1740621000000|2025-02-27 01:50:00|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|0
1740621300000|2025-02-27 01:55:00|17.99|17.74|17.89|17.81|17.99|17.83|17.89|17.74|0
1740621600000|2025-02-27 02:00:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|12
1740621900000|2025-02-27 02:05:00|17.99|17.74|17.89|17.81|17.99|17.84|17.89|17.74|0
1740622800000|2025-02-27 02:20:00|17.87|17.79|17.92|17.62|17.92|17.79|17.83|17.62|3
1740624000000|2025-02-27 02:40:00|17.86|17.56|17.79|17.54|17.86|17.57|17.79|17.54|4
1740624600000|2025-02-27 02:50:00|17.81|17.56|17.79|17.54|17.81|17.62|17.7|17.52|28
1740625500000|2025-02-27 03:05:00|17.77|17.69|17.79|17.54|17.81|17.69|17.77|17.54|1
1740626100000|2025-02-27 03:15:00|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1740627300000|2025-02-27 03:35:00|17.81|17.56|17.75|17.67|17.81|17.67|17.75|17.56|0
1740627900000|2025-02-27 03:45:00|17.85|17.6|17.85|17.6|17.85|17.67|17.75|17.6|0
1740628200000|2025-02-27 03:50:00|17.75|17.67|17.75|17.67|17.85|17.7|17.75|17.6|0
1740628500000|2025-02-27 03:55:00|17.85|17.6|17.8|17.72|17.88|17.72|17.75|17.6|0
1740628800000|2025-02-27 04:00:00|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|0
1740629400000|2025-02-27 04:10:00|17.82|17.57|17.88|17.63|17.88|17.63|17.82|17.57|0
1740629700000|2025-02-27 04:15:00|17.87|17.62|17.86|17.61|17.87|17.62|17.85|17.6|0
1740630000000|2025-02-27 04:20:00|17.79|17.71|17.79|17.71|17.86|17.71|17.79|17.6|0
1740632100000|2025-02-27 04:55:00|17.86|17.61|17.79|17.71|17.86|17.71|17.79|17.61|0
1740632700000|2025-02-27 05:05:00|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|0
1740633000000|2025-02-27 05:10:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740633300000|2025-02-27 05:15:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740633600000|2025-02-27 05:20:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1740633900000|2025-02-27 05:25:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1740634500000|2025-02-27 05:35:00|17.7|17.62|17.69|17.61|17.8|17.64|17.67|17.55|1
1740634800000|2025-02-27 05:40:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740635400000|2025-02-27 05:50:00|17.84|17.67|17.86|17.61|17.88|17.67|17.74|17.59|0
1740635700000|2025-02-27 05:55:00|17.88|17.63|17.87|17.62|17.89|17.64|17.85|17.6|0
1740636000000|2025-02-27 06:00:00|17.88|17.63|17.88|17.63|17.88|17.63|17.85|17.6|0
1740636300000|2025-02-27 06:05:00|17.87|17.62|17.8|17.72|17.87|17.72|17.8|17.62|0
1740636600000|2025-02-27 06:10:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1740636900000|2025-02-27 06:15:00|17.78|17.7|17.74|17.66|17.79|17.71|17.74|17.66|0
1740637800000|2025-02-27 06:30:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1740639000000|2025-02-27 06:50:00|17.84|17.59|17.74|17.66|17.84|17.66|17.74|17.59|0
1740639600000|2025-02-27 07:00:00|17.75|17.67|17.78|17.7|17.8|17.72|17.75|17.67|6
1740639900000|2025-02-27 07:05:00|17.77|17.69|17.78|17.7|17.8|17.72|17.77|17.69|19
1740640200000|2025-02-27 07:10:00|17.8|17.72|17.85|17.77|17.85|17.77|17.8|17.72|21
1740640500000|2025-02-27 07:15:00|17.82|17.74|17.85|17.77|17.85|17.77|17.81|17.73|104
1740640800000|2025-02-27 07:20:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740641100000|2025-02-27 07:25:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|14
1740641400000|2025-02-27 07:30:00|17.82|17.74|17.85|17.77|17.85|17.77|17.81|17.73|43
1740641700000|2025-02-27 07:35:00|17.83|17.75|17.83|17.75|17.85|17.77|17.82|17.74|0
1740642000000|2025-02-27 07:40:00|17.85|17.77|17.81|17.73|17.85|17.77|17.8|17.72|48
1740642300000|2025-02-27 07:45:00|17.8|17.72|17.8|17.72|17.8|17.72|17.73|17.65|143
1740642600000|2025-02-27 07:50:00|17.85|17.77|17.83|17.75|17.85|17.77|17.77|17.69|271
1740642900000|2025-02-27 07:55:00|17.81|17.73|17.92|17.84|17.92|17.84|17.8|17.72|38
1740643200000|2025-02-27 08:00:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|213
1740643800000|2025-02-27 08:10:00|17.88|17.8|18.03|17.95|18.03|17.95|17.88|17.8|512
1740644100000|2025-02-27 08:15:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|121
1740644400000|2025-02-27 08:20:00|18.02|17.94|17.93|17.85|18.02|17.94|17.93|17.85|177
1740644700000|2025-02-27 08:25:00|17.94|17.86|17.95|17.87|17.98|17.9|17.93|17.85|109
1740645000000|2025-02-27 08:30:00|17.97|17.89|17.93|17.85|17.97|17.89|17.9|17.82|144
1740645300000|2025-02-27 08:35:00|17.92|17.84|17.92|17.84|17.93|17.85|17.9|17.82|210
1740645600000|2025-02-27 08:40:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|66
1740645900000|2025-02-27 08:45:00|17.94|17.86|17.93|17.85|17.98|17.9|17.93|17.85|309
1740646200000|2025-02-27 08:50:00|17.9|17.82|17.93|17.85|17.98|17.9|17.9|17.82|209
1740646500000|2025-02-27 08:55:00|17.94|17.86|17.87|17.79|17.94|17.86|17.87|17.79|58
1740646800000|2025-02-27 09:00:00|17.85|17.77|17.85|17.77|17.88|17.8|17.85|17.77|101
1740647100000|2025-02-27 09:05:00|17.83|17.75|17.85|17.77|17.88|17.8|17.83|17.75|52
1740647400000|2025-02-27 09:10:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|17
1740647700000|2025-02-27 09:15:00|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|92
1740648000000|2025-02-27 09:20:00|17.83|17.75|17.8|17.72|17.85|17.77|17.77|17.69|378
1740648300000|2025-02-27 09:25:00|17.78|17.7|17.74|17.66|17.78|17.7|17.72|17.64|151
1740648600000|2025-02-27 09:30:00|17.75|17.67|17.77|17.69|17.77|17.69|17.74|17.66|283
1740648900000|2025-02-27 09:35:00|17.75|17.67|17.72|17.64|17.77|17.69|17.72|17.64|101
1740649200000|2025-02-27 09:40:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|269
1740649500000|2025-02-27 09:45:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|56
1740649800000|2025-02-27 09:50:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|74
1740650100000|2025-02-27 09:55:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|142
1740650400000|2025-02-27 10:00:00|17.69|17.61|17.72|17.64|17.74|17.66|17.69|17.61|244
1740650700000|2025-02-27 10:05:00|17.73|17.65|17.72|17.64|17.74|17.66|17.72|17.64|40
1740651000000|2025-02-27 10:10:00|||||||||27
1740651300000|2025-02-27 10:15:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|26
1740651600000|2025-02-27 10:20:00|17.72|17.64|17.69|17.61|17.73|17.65|17.69|17.61|70
1740651900000|2025-02-27 10:25:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|27
1740652200000|2025-02-27 10:30:00|17.75|17.67|17.79|17.71|17.82|17.74|17.75|17.67|43
1740652500000|2025-02-27 10:35:00|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|11
1740652800000|2025-02-27 10:40:00|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|13
1740653100000|2025-02-27 10:45:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|53
1740653400000|2025-02-27 10:50:00|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|9
1740653700000|2025-02-27 10:55:00|||||||||19
1740654000000|2025-02-27 11:00:00|17.82|17.74|17.82|17.74|17.83|17.75|17.8|17.72|34
1740654300000|2025-02-27 11:05:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|271
1740654600000|2025-02-27 11:10:00|||||||||14
1740654900000|2025-02-27 11:15:00|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|439
1740655200000|2025-02-27 11:20:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|13
1740655500000|2025-02-27 11:25:00|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|27
1740655800000|2025-02-27 11:30:00|17.77|17.69|17.77|17.69|17.79|17.71|17.75|17.67|110
1740656100000|2025-02-27 11:35:00|17.75|17.67|17.74|17.66|17.79|17.71|17.74|17.66|1
1740656400000|2025-02-27 11:40:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|13
1740656700000|2025-02-27 11:45:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|84
1740657000000|2025-02-27 11:50:00|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|18
1740657300000|2025-02-27 11:55:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|12
1740657600000|2025-02-27 12:00:00|||||||||13
1740657900000|2025-02-27 12:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|233
1740658200000|2025-02-27 12:10:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1740658500000|2025-02-27 12:15:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|65
1740658800000|2025-02-27 12:20:00|||||||||10
1740659100000|2025-02-27 12:25:00|||||||||14
1740659400000|2025-02-27 12:30:00|||||||||19
1740659700000|2025-02-27 12:35:00|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|19
1740660000000|2025-02-27 12:40:00|17.69|17.61|17.7|17.62|17.72|17.64|17.69|17.61|36
1740660300000|2025-02-27 12:45:00|17.72|17.64|17.74|17.66|17.74|17.66|17.7|17.62|3
1740660600000|2025-02-27 12:50:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|12
1740660900000|2025-02-27 12:55:00|17.77|17.69|17.75|17.67|17.77|17.69|17.74|17.66|43
1740661200000|2025-02-27 13:00:00|||||||||3
1740661500000|2025-02-27 13:05:00|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|13
1740661800000|2025-02-27 13:10:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|23
1740662100000|2025-02-27 13:15:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|15
1740662400000|2025-02-27 13:20:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|62
1740662700000|2025-02-27 13:25:00|||||||||28
1740663000000|2025-02-27 13:30:00|17.75|17.67|17.82|17.74|17.82|17.74|17.74|17.66|245
1740663300000|2025-02-27 13:35:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|61
1740663600000|2025-02-27 13:40:00|17.74|17.66|17.74|17.66|17.77|17.69|17.74|17.66|36
1740663900000|2025-02-27 13:45:00|17.75|17.67|17.92|17.84|17.97|17.89|17.73|17.65|1216
1740664200000|2025-02-27 13:50:00|17.93|17.85|18.1|18.02|18.1|18.02|17.92|17.84|316
1740664500000|2025-02-27 13:55:00|18.05|17.97|18|17.92|18.06|17.98|17.97|17.89|638
1740664800000|2025-02-27 14:00:00|18.01|17.93|17.97|17.89|18.05|17.97|17.92|17.84|87
1740665100000|2025-02-27 14:05:00|17.98|17.9|17.97|17.89|18|17.92|17.92|17.84|420
1740665400000|2025-02-27 14:10:00|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|32
1740665700000|2025-02-27 14:15:00|17.93|17.85|17.97|17.89|17.97|17.89|17.92|17.84|120
1740666000000|2025-02-27 14:20:00|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|11
1740666300000|2025-02-27 14:25:00|17.93|17.85|17.93|17.85|17.97|17.89|17.92|17.84|61
1740666600000|2025-02-27 14:30:00|17.92|17.84|17.93|17.85|17.97|17.89|17.87|17.79|205
1740666900000|2025-02-27 14:35:00|17.94|17.86|17.97|17.89|17.97|17.89|17.88|17.8|222
1740667200000|2025-02-27 14:40:00|17.92|17.84|18.1|18.02|18.15|18.07|17.92|17.84|477
1740667500000|2025-02-27 14:45:00|18.09|18.01|18.13|18.05|18.15|18.07|18.02|17.94|241
1740667800000|2025-02-27 14:50:00|18.15|18.07|18.28|18.2|18.28|18.2|18.1|18.02|473
1740668100000|2025-02-27 14:55:00|18.29|18.21|18.33|18.25|18.39|18.31|18.28|18.2|310
1740668400000|2025-02-27 15:00:00|18.37|18.29|18.37|18.29|18.57|18.49|18.37|18.29|872
1740668700000|2025-02-27 15:05:00|18.35|18.27|18.33|18.25|18.38|18.3|18.28|18.2|530
1740669000000|2025-02-27 15:10:00|18.3|18.22|18.2|18.12|18.3|18.22|18.15|18.07|324
1740669300000|2025-02-27 15:15:00|18.22|18.14|18.23|18.15|18.28|18.2|18.15|18.07|109
1740669600000|2025-02-27 15:20:00|18.24|18.16|18.15|18.07|18.24|18.16|18.05|17.97|280
1740669900000|2025-02-27 15:25:00|18.17|18.09|18.18|18.1|18.23|18.15|18.13|18.05|257
1740670200000|2025-02-27 15:30:00|18.19|18.11|18.28|18.2|18.37|18.29|18.18|18.1|627
1740670500000|2025-02-27 15:35:00|18.3|18.22|18.18|18.1|18.37|18.29|18.13|18.05|118
1740670800000|2025-02-27 15:40:00|18.19|18.11|18.18|18.1|18.23|18.15|18.15|18.07|230
1740671100000|2025-02-27 15:45:00|18.19|18.11|18.18|18.1|18.23|18.15|18.14|18.06|143
1740671400000|2025-02-27 15:50:00|18.19|18.11|18.28|18.2|18.28|18.2|18.18|18.1|144
1740671700000|2025-02-27 15:55:00|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|149
1740672000000|2025-02-27 16:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|377
1740672300000|2025-02-27 16:05:00|18.23|18.15|18.23|18.15|18.25|18.17|18.18|18.1|269
1740672600000|2025-02-27 16:10:00|18.2|18.12|18.1|18.02|18.2|18.12|18.09|18.01|308
1740672900000|2025-02-27 16:15:00|18.09|18.01|18.05|17.97|18.1|18.02|18.02|17.94|676
1740673200000|2025-02-27 16:20:00|18.04|17.96|18.09|18.01|18.1|18.02|18.02|17.94|867
1740673500000|2025-02-27 16:25:00|18.1|18.02|18.25|18.17|18.26|18.18|18.1|18.02|264
1740673800000|2025-02-27 16:30:00|18.2|18.12|18.15|18.07|18.21|18.13|18.15|18.07|161
1740674100000|2025-02-27 16:35:00|18.16|18.08|18.22|18.14|18.25|18.17|18.15|18.07|74
1740674400000|2025-02-27 16:40:00|18.2|18.12|18.25|18.17|18.3|18.22|18.19|18.11|167
1740674700000|2025-02-27 16:45:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|11
1740675000000|2025-02-27 16:50:00|18.26|18.18|18.33|18.25|18.35|18.27|18.25|18.17|109
1740675300000|2025-02-27 16:55:00|18.32|18.24|18.38|18.3|18.38|18.3|18.3|18.22|17
1740675600000|2025-02-27 17:00:00|18.37|18.29|18.3|18.22|18.4|18.32|18.3|18.22|36
1740675900000|2025-02-27 17:05:00|18.32|18.24|18.38|18.3|18.38|18.3|18.3|18.22|13
1740676200000|2025-02-27 17:10:00|18.39|18.31|18.38|18.3|18.4|18.32|18.33|18.25|4
1740676500000|2025-02-27 17:15:00|18.35|18.27|18.42|18.34|18.43|18.35|18.34|18.26|56
1740676800000|2025-02-27 17:20:00|18.43|18.35|18.3|18.22|18.43|18.35|18.3|18.22|90
1740677100000|2025-02-27 17:25:00|18.33|18.25|18.2|18.12|18.33|18.25|18.2|18.12|17
1740677400000|2025-02-27 17:30:00|18.21|18.13|18.2|18.12|18.25|18.17|18.2|18.12|2
1740677700000|2025-02-27 17:35:00|18.19|18.11|18.2|18.12|18.2|18.12|18.16|18.08|10
1740678000000|2025-02-27 17:40:00|18.21|18.13|18.28|18.2|18.35|18.27|18.21|18.13|101
1740678300000|2025-02-27 17:45:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|5
1740678600000|2025-02-27 17:50:00|18.32|18.24|18.29|18.21|18.35|18.27|18.2|18.12|285
1740678900000|2025-02-27 17:55:00|18.27|18.19|18.25|18.17|18.33|18.25|18.25|18.17|23
1740679200000|2025-02-27 18:00:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|4
1740679500000|2025-02-27 18:05:00|18.26|18.18|18.22|18.14|18.3|18.22|18.2|18.12|13
1740679800000|2025-02-27 18:10:00|18.21|18.13|18.15|18.07|18.22|18.14|18.12|18.04|23
1740680100000|2025-02-27 18:15:00|18.14|18.06|18.15|18.07|18.21|18.13|18.12|18.04|11
1740680400000|2025-02-27 18:20:00|18.16|18.08|18.1|18.02|18.17|18.09|18.1|18.02|25
1740680700000|2025-02-27 18:25:00|18.12|18.04|18.15|18.07|18.17|18.09|18.1|18.02|0
1740681000000|2025-02-27 18:30:00|18.17|18.09|18.14|18.06|18.19|18.11|18.12|18.04|10
1740681300000|2025-02-27 18:35:00|18.12|18.04|18.16|18.08|18.2|18.12|18.12|18.04|1
1740681600000|2025-02-27 18:40:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|6
1740681900000|2025-02-27 18:45:00|18.19|18.11|18.15|18.07|18.2|18.12|18.15|18.07|0
1740682200000|2025-02-27 18:50:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|4
1740682500000|2025-02-27 18:55:00|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|500
1740682800000|2025-02-27 19:00:00|18.19|18.11|18.17|18.09|18.22|18.14|18.16|18.08|20
1740683100000|2025-02-27 19:05:00|18.19|18.11|18.19|18.11|18.22|18.14|18.17|18.09|52
1740683400000|2025-02-27 19:10:00|18.17|18.09|18.25|18.17|18.25|18.17|18.17|18.09|18
1740683700000|2025-02-27 19:15:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|96
1740684000000|2025-02-27 19:20:00|18.24|18.16|18.31|18.23|18.34|18.26|18.21|18.13|10
1740684300000|2025-02-27 19:25:00|18.32|18.24|18.37|18.29|18.4|18.32|18.3|18.22|49
1740684600000|2025-02-27 19:30:00|18.36|18.28|18.53|18.45|18.57|18.49|18.36|18.28|200
1740684900000|2025-02-27 19:35:00|18.5|18.42|18.52|18.44|18.53|18.45|18.44|18.36|64
1740685200000|2025-02-27 19:40:00|18.53|18.45|18.53|18.45|18.62|18.54|18.5|18.42|73
1740685500000|2025-02-27 19:45:00|18.52|18.44|18.58|18.5|18.59|18.51|18.49|18.41|30
1740685800000|2025-02-27 19:50:00|18.57|18.49|18.49|18.41|18.58|18.5|18.47|18.39|26
1740686100000|2025-02-27 19:55:00|18.48|18.4|18.49|18.41|18.5|18.42|18.47|18.39|24
1740686400000|2025-02-27 20:00:00|18.48|18.4|18.63|18.55|18.69|18.61|18.48|18.4|284
1740686700000|2025-02-27 20:05:00|18.61|18.53|18.68|18.6|18.72|18.64|18.58|18.5|69
1740687000000|2025-02-27 20:10:00|18.67|18.59|18.67|18.59|18.73|18.65|18.64|18.56|51
1740687300000|2025-02-27 20:15:00|18.64|18.56|18.77|18.69|18.78|18.7|18.63|18.55|104
1740687600000|2025-02-27 20:20:00|18.78|18.7|18.74|18.66|18.83|18.75|18.63|18.55|278
1740687900000|2025-02-27 20:25:00|18.73|18.65|18.83|18.75|18.83|18.75|18.68|18.6|34
1740688200000|2025-02-27 20:30:00|18.82|18.74|18.78|18.7|18.83|18.75|18.73|18.65|53
1740688500000|2025-02-27 20:35:00|18.76|18.68|18.78|18.7|18.82|18.74|18.73|18.65|38
1740688800000|2025-02-27 20:40:00|18.79|18.71|18.83|18.75|18.88|18.8|18.74|18.66|75
1740689100000|2025-02-27 20:45:00|18.85|18.77|18.79|18.71|18.88|18.8|18.78|18.7|51
1740689400000|2025-02-27 20:50:00|18.81|18.73|18.78|18.7|18.83|18.75|18.65|18.57|204
1740689700000|2025-02-27 20:55:00|18.79|18.71|18.83|18.75|18.88|18.8|18.77|18.69|121
1740690000000|2025-02-27 21:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740701700000|2025-02-28 00:15:00|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|0
1740702000000|2025-02-28 00:20:00|18.85|18.55|18.77|18.69|18.85|18.69|18.72|18.54|0
1740702300000|2025-02-28 00:25:00|18.84|18.59|18.77|18.69|18.84|18.69|18.77|18.59|0
1740702600000|2025-02-28 00:30:00|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740702900000|2025-02-28 00:35:00|18.84|18.59|18.77|18.69|18.84|18.69|18.77|18.59|0
1740703200000|2025-02-28 00:40:00|18.76|18.68|18.77|18.69|18.87|18.7|18.76|18.59|4
1740703500000|2025-02-28 00:45:00|18.87|18.62|18.77|18.69|18.87|18.69|18.76|18.59|0
1740703800000|2025-02-28 00:50:00|18.87|18.62|18.81|18.73|18.88|18.73|18.76|18.6|20
1740704100000|2025-02-28 00:55:00|18.78|18.7|18.8|18.72|18.81|18.73|18.78|18.7|0
1740704400000|2025-02-28 01:00:00|18.81|18.73|18.78|18.7|18.89|18.73|18.78|18.63|18
1740705300000|2025-02-28 01:15:00|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|4
1740705900000|2025-02-28 01:25:00|18.88|18.63|18.88|18.63|18.89|18.71|18.78|18.63|0
1740706200000|2025-02-28 01:30:00|18.82|18.74|19.07|18.82|19.08|18.95|18.82|18.73|24
1740706500000|2025-02-28 01:35:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1740706800000|2025-02-28 01:40:00|18.99|18.74|18.82|18.74|18.99|18.75|18.82|18.68|0
1740707100000|2025-02-28 01:45:00|18.83|18.75|18.82|18.74|18.83|18.75|18.8|18.72|0
1740707400000|2025-02-28 01:50:00|18.8|18.72|18.88|18.63|18.88|18.74|18.8|18.63|3
1740707700000|2025-02-28 01:55:00|18.81|18.73|18.99|18.74|18.99|18.74|18.81|18.63|0
1740708000000|2025-02-28 02:00:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740708300000|2025-02-28 02:05:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708600000|2025-02-28 02:10:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708900000|2025-02-28 02:15:00|18.87|18.79|18.87|18.79|18.88|18.8|18.85|18.77|0
1740709200000|2025-02-28 02:20:00|18.88|18.8|18.94|18.86|18.94|18.86|18.88|18.8|0
1740709500000|2025-02-28 02:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1740710100000|2025-02-28 02:35:00|19.03|18.78|18.93|18.85|19.03|18.85|18.93|18.78|0
1740710400000|2025-02-28 02:40:00|19.03|18.78|18.98|18.9|19.03|18.9|18.93|18.78|0
1740710700000|2025-02-28 02:45:00|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|0
1740711000000|2025-02-28 02:50:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|20
1740713100000|2025-02-28 03:25:00|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1740713400000|2025-02-28 03:30:00|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1740713700000|2025-02-28 03:35:00|19.01|18.93|19.08|18.83|19.08|18.93|19.01|18.83|0
1740714000000|2025-02-28 03:40:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740714300000|2025-02-28 03:45:00|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|0
1740714600000|2025-02-28 03:50:00|18.95|18.87|18.96|18.88|18.99|18.89|18.92|18.74|0
1740714900000|2025-02-28 03:55:00|18.97|18.89|18.97|18.89|19.08|18.93|18.93|18.78|5
1740715200000|2025-02-28 04:00:00|18.98|18.9|18.96|18.88|19.08|18.93|18.96|18.81|4
1740715500000|2025-02-28 04:05:00|19.06|18.81|18.96|18.88|19.07|18.91|18.93|18.81|0
1740715800000|2025-02-28 04:10:00|19.06|18.81|18.96|18.88|19.06|18.89|18.96|18.79|0
1740716400000|2025-02-28 04:20:00|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|1
1740717000000|2025-02-28 04:30:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740717300000|2025-02-28 04:35:00|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1740717600000|2025-02-28 04:40:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1740718500000|2025-02-28 04:55:00|18.92|18.84|18.93|18.85|19.03|18.89|18.91|18.78|7
1740718800000|2025-02-28 05:00:00|18.95|18.87|18.95|18.87|19|18.89|18.9|18.72|11
1740720000000|2025-02-28 05:20:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740720300000|2025-02-28 05:25:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|1
1740720600000|2025-02-28 05:30:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740721200000|2025-02-28 05:40:00|18.94|18.7|18.95|18.7|18.96|18.71|18.94|18.69|0
1740723600000|2025-02-28 06:20:00|18.85|18.77|18.95|18.7|18.95|18.77|18.85|18.7|0
1740723900000|2025-02-28 06:25:00|18.85|18.77|18.95|18.7|18.95|18.77|18.85|18.7|0
1740724500000|2025-02-28 06:35:00|18.88|18.8|18.89|18.81|18.97|18.89|18.88|18.8|0
1740724800000|2025-02-28 06:40:00|18.91|18.83|18.95|18.7|18.95|18.84|18.9|18.7|2
1740725100000|2025-02-28 06:45:00|18.85|18.77|18.85|18.77|18.95|18.77|18.85|18.7|0
1740725400000|2025-02-28 06:50:00|18.95|18.7|18.92|18.84|18.95|18.84|18.87|18.7|3
1740725700000|2025-02-28 06:55:00|18.97|18.89|18.93|18.85|18.97|18.89|18.92|18.84|15
1740726000000|2025-02-28 07:00:00|18.95|18.87|18.95|18.87|19.02|18.94|18.92|18.84|90
1740726300000|2025-02-28 07:05:00|18.98|18.9|19.05|18.97|19.1|19.02|18.98|18.9|31
1740726600000|2025-02-28 07:10:00|19.03|18.95|19.03|18.95|19.05|18.97|19.01|18.93|23
1740726900000|2025-02-28 07:15:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|8
1740727200000|2025-02-28 07:20:00|19.02|18.94|19.06|18.98|19.07|18.99|19|18.92|36
1740727500000|2025-02-28 07:25:00|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|0
1740727800000|2025-02-28 07:30:00|19.1|19.02|19.11|19.03|19.12|19.04|19.07|18.99|6
1740728100000|2025-02-28 07:35:00|19.1|19.02|19.04|18.96|19.1|19.02|19.04|18.96|11
1740728400000|2025-02-28 07:40:00|19.06|18.98|19.1|19.02|19.13|19.05|19.06|18.98|44
1740728700000|2025-02-28 07:45:00|19.09|19.01|19.05|18.97|19.1|19.02|19.05|18.97|39
1740729000000|2025-02-28 07:50:00|19.06|18.98|19.06|18.98|19.07|18.99|19.05|18.97|127
1740729300000|2025-02-28 07:55:00|19.05|18.97|19.03|18.95|19.05|18.97|19|18.92|37
1740729600000|2025-02-28 08:00:00|19.05|18.97|19.02|18.94|19.05|18.97|18.97|18.89|449
1740729900000|2025-02-28 08:05:00|19.01|18.93|19.03|18.95|19.1|19.02|19|18.92|164
1740730200000|2025-02-28 08:10:00|19.04|18.96|19.11|19.03|19.11|19.03|19.03|18.95|251
1740730500000|2025-02-28 08:15:00|19.09|19.01|18.98|18.9|19.11|19.03|18.98|18.9|451
1740730800000|2025-02-28 08:20:00|18.96|18.88|18.91|18.83|19.01|18.93|18.91|18.83|347
1740731100000|2025-02-28 08:25:00|18.92|18.84|18.93|18.85|18.93|18.85|18.88|18.8|583
1740731400000|2025-02-28 08:30:00|18.91|18.83|18.9|18.82|18.93|18.85|18.88|18.8|243
1740731700000|2025-02-28 08:35:00|18.89|18.81|18.93|18.85|18.93|18.85|18.88|18.8|199
1740732000000|2025-02-28 08:40:00|18.96|18.88|18.96|18.88|19.01|18.93|18.96|18.88|134
1740732300000|2025-02-28 08:45:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|88
1740732600000|2025-02-28 08:50:00|||||||||15
1740732900000|2025-02-28 08:55:00|18.92|18.84|18.93|18.85|18.93|18.85|18.88|18.8|56
1740733200000|2025-02-28 09:00:00|||||||||1
1740733500000|2025-02-28 09:05:00|18.94|18.86|18.93|18.85|18.96|18.88|18.93|18.85|269
1740733800000|2025-02-28 09:10:00|18.94|18.86|18.88|18.8|18.94|18.86|18.88|18.8|48
1740734100000|2025-02-28 09:15:00|18.86|18.78|18.83|18.75|18.88|18.8|18.8|18.72|266
1740734400000|2025-02-28 09:20:00|||||||||4
1740734700000|2025-02-28 09:25:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|12
1740735000000|2025-02-28 09:30:00|18.84|18.76|18.85|18.77|18.85|18.77|18.83|18.75|156
1740735300000|2025-02-28 09:35:00|18.84|18.76|18.81|18.73|18.85|18.77|18.8|18.72|62
1740735600000|2025-02-28 09:40:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|144
1740735900000|2025-02-28 09:45:00|||||||||4
1740736200000|2025-02-28 09:50:00|18.78|18.7|18.76|18.68|18.78|18.7|18.75|18.67|261
1740736500000|2025-02-28 09:55:00|18.75|18.67|18.75|18.67|18.8|18.72|18.75|18.67|286
1740736800000|2025-02-28 10:00:00|18.78|18.7|18.76|18.68|18.78|18.7|18.7|18.62|472
1740737100000|2025-02-28 10:05:00|18.75|18.67|18.75|18.67|18.75|18.67|18.7|18.62|373
1740737400000|2025-02-28 10:10:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|31
1740737700000|2025-02-28 10:15:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|437
1740738000000|2025-02-28 10:20:00|18.84|18.76|18.83|18.75|18.84|18.76|18.8|18.72|234
1740738300000|2025-02-28 10:25:00|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|17
1740738600000|2025-02-28 10:30:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|191
1740738900000|2025-02-28 10:35:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|416
1740739200000|2025-02-28 10:40:00|||||||||1113
1740739500000|2025-02-28 10:45:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|123
1740739800000|2025-02-28 10:50:00|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|53
1740740100000|2025-02-28 10:55:00|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|10
1740740400000|2025-02-28 11:00:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|30
1740740700000|2025-02-28 11:05:00|18.73|18.65|18.74|18.66|18.75|18.67|18.7|18.62|83
1740741000000|2025-02-28 11:10:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1740741300000|2025-02-28 11:15:00|||||||||14
1740741600000|2025-02-28 11:20:00|||||||||9
1740741900000|2025-02-28 11:25:00|||||||||71
1740742200000|2025-02-28 11:30:00|18.79|18.71|18.8|18.72|18.8|18.72|18.75|18.67|72
1740742500000|2025-02-28 11:35:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|115
1740742800000|2025-02-28 11:40:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|4
1740743100000|2025-02-28 11:45:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1740743400000|2025-02-28 11:50:00|||||||||2
1740743700000|2025-02-28 11:55:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|7
1740744000000|2025-02-28 12:00:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|429
1740744300000|2025-02-28 12:05:00|18.81|18.73|18.85|18.77|18.88|18.8|18.8|18.72|62
1740744600000|2025-02-28 12:10:00|18.84|18.76|18.85|18.77|18.85|18.77|18.8|18.72|26
1740744900000|2025-02-28 12:15:00|18.83|18.75|18.85|18.77|18.85|18.77|18.8|18.72|93
1740745200000|2025-02-28 12:20:00|||||||||13
1740745500000|2025-02-28 12:25:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|55
1740745800000|2025-02-28 12:30:00|18.91|18.83|18.93|18.85|18.95|18.87|18.9|18.82|80
1740746100000|2025-02-28 12:35:00|18.94|18.86|18.98|18.9|18.98|18.9|18.93|18.85|55
1740746400000|2025-02-28 12:40:00|18.96|18.88|18.94|18.86|18.98|18.9|18.93|18.85|89
1740746700000|2025-02-28 12:45:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|12
1740747000000|2025-02-28 12:50:00|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|60
1740747300000|2025-02-28 12:55:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|14
1740747600000|2025-02-28 13:00:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|3
1740747900000|2025-02-28 13:05:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|26
1740748200000|2025-02-28 13:10:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|25
1740748500000|2025-02-28 13:15:00|||||||||41
1740748800000|2025-02-28 13:20:00|18.89|18.81|18.93|18.85|18.93|18.85|18.88|18.8|128
1740749100000|2025-02-28 13:25:00|18.91|18.83|18.89|18.81|18.93|18.85|18.89|18.81|67
1740749400000|2025-02-28 13:30:00|18.88|18.8|18.83|18.75|18.88|18.8|18.8|18.72|157
1740749700000|2025-02-28 13:35:00|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|41
1740750000000|2025-02-28 13:40:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|40
1740750300000|2025-02-28 13:45:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|94
1740750600000|2025-02-28 13:50:00|||||||||31
1740750900000|2025-02-28 13:55:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|59
1740751200000|2025-02-28 14:00:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|214
1740751500000|2025-02-28 14:05:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|135
1740751800000|2025-02-28 14:10:00|||||||||14
1740752100000|2025-02-28 14:15:00|18.84|18.76|18.85|18.77|18.88|18.8|18.84|18.76|565
1740752400000|2025-02-28 14:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|44
1740752700000|2025-02-28 14:25:00|18.86|18.78|18.93|18.85|18.93|18.85|18.85|18.77|163
1740753000000|2025-02-28 14:30:00|18.91|18.83|19.21|19.13|19.21|19.13|18.9|18.82|829
1740753300000|2025-02-28 14:35:00|19.2|19.12|18.93|18.85|19.21|19.13|18.9|18.82|762
1740753600000|2025-02-28 14:40:00|18.94|18.86|18.96|18.88|19|18.92|18.88|18.8|568
1740753900000|2025-02-28 14:45:00|18.98|18.9|18.98|18.9|19.03|18.95|18.93|18.85|481
1740754200000|2025-02-28 14:50:00|18.95|18.87|18.88|18.8|18.98|18.9|18.86|18.78|616
1740754500000|2025-02-28 14:55:00|18.85|18.77|18.8|18.72|18.93|18.85|18.8|18.72|916
1740754800000|2025-02-28 15:00:00|18.81|18.73|18.8|18.72|18.88|18.8|18.75|18.67|778
1740755100000|2025-02-28 15:05:00|18.81|18.73|18.8|18.72|18.88|18.8|18.8|18.72|226
1740755400000|2025-02-28 15:10:00|18.81|18.73|18.75|18.67|18.83|18.75|18.75|18.67|644
1740755700000|2025-02-28 15:15:00|18.76|18.68|18.81|18.73|18.83|18.75|18.75|18.67|360
1740756000000|2025-02-28 15:20:00|18.8|18.72|18.78|18.7|18.85|18.77|18.75|18.67|497
1740756300000|2025-02-28 15:25:00|18.76|18.68|18.68|18.6|18.78|18.7|18.68|18.6|487
1740756600000|2025-02-28 15:30:00|18.69|18.61|18.7|18.62|18.73|18.65|18.65|18.57|597
1740756900000|2025-02-28 15:35:00|18.71|18.63|18.75|18.67|18.8|18.72|18.7|18.62|250
1740757200000|2025-02-28 15:40:00|18.76|18.68|18.8|18.72|18.83|18.75|18.75|18.67|71
1740757500000|2025-02-28 15:45:00|18.81|18.73|18.75|18.67|18.83|18.75|18.67|18.59|336
1740757800000|2025-02-28 15:50:00|18.72|18.64|18.7|18.62|18.75|18.67|18.67|18.59|382
1740758100000|2025-02-28 15:55:00|18.71|18.63|18.65|18.57|18.73|18.65|18.63|18.55|756
1740758400000|2025-02-28 16:00:00|18.62|18.54|18.66|18.58|18.68|18.6|18.62|18.54|279
1740758700000|2025-02-28 16:05:00|18.67|18.59|18.7|18.62|18.71|18.63|18.62|18.54|182
1740759000000|2025-02-28 16:10:00|18.71|18.63|18.78|18.7|18.78|18.7|18.7|18.62|423
1740759300000|2025-02-28 16:15:00|18.75|18.67|18.8|18.72|18.88|18.8|18.75|18.67|896
1740759600000|2025-02-28 16:20:00|18.81|18.73|18.83|18.75|18.83|18.75|18.75|18.67|963
1740759900000|2025-02-28 16:25:00|18.84|18.76|18.93|18.85|18.93|18.85|18.83|18.75|677
1740760200000|2025-02-28 16:30:00|18.96|18.88|18.8|18.72|19|18.92|18.8|18.72|139
1740760500000|2025-02-28 16:35:00|18.77|18.69|18.78|18.7|18.84|18.76|18.75|18.67|94
1740760800000|2025-02-28 16:40:00|18.75|18.67|18.75|18.67|18.78|18.7|18.7|18.62|295
1740761100000|2025-02-28 16:45:00|18.7|18.62|18.75|18.67|18.75|18.67|18.65|18.57|201
1740761400000|2025-02-28 16:50:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|15
1740761700000|2025-02-28 16:55:00|18.8|18.72|18.75|18.67|18.85|18.77|18.75|18.67|266
1740762000000|2025-02-28 17:00:00|18.76|18.68|18.8|18.72|18.85|18.77|18.75|18.67|31
1740762300000|2025-02-28 17:05:00|18.83|18.75|18.8|18.72|18.85|18.77|18.75|18.67|23
1740762600000|2025-02-28 17:10:00|18.78|18.7|18.75|18.67|18.8|18.72|18.73|18.65|36
1740762900000|2025-02-28 17:15:00|18.77|18.69|18.75|18.67|18.8|18.72|18.71|18.63|51
1740763200000|2025-02-28 17:20:00|18.72|18.64|18.83|18.75|18.88|18.8|18.72|18.64|189
1740763500000|2025-02-28 17:25:00|18.8|18.72|18.83|18.75|18.88|18.8|18.78|18.7|106
1740763800000|2025-02-28 17:30:00|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|12
1740764100000|2025-02-28 17:35:00|18.86|18.78|18.83|18.75|18.88|18.8|18.8|18.72|46
1740764400000|2025-02-28 17:40:00|18.84|18.76|18.98|18.9|19.03|18.95|18.83|18.75|151
1740764700000|2025-02-28 17:45:00|18.96|18.88|19.11|19.03|19.11|19.03|18.94|18.86|32
1740765000000|2025-02-28 17:50:00|19.12|19.04|19.01|18.93|19.16|19.08|18.94|18.86|139
1740765300000|2025-02-28 17:55:00|19.02|18.94|19.16|19.08|19.16|19.08|19.01|18.93|87
1740765600000|2025-02-28 18:00:00|19.11|19.03|19.11|19.03|19.13|19.05|19.03|18.95|28
1740765900000|2025-02-28 18:05:00|19.08|19|19.16|19.08|19.16|19.08|19.07|18.99|25
1740766200000|2025-02-28 18:10:00|19.21|19.13|19.11|19.03|19.21|19.13|19.11|19.03|164
1740766500000|2025-02-28 18:15:00|19.09|19.01|19.31|19.23|19.31|19.23|19.04|18.96|271
1740766800000|2025-02-28 18:20:00|19.26|19.18|19.31|19.23|19.31|19.23|19.21|19.13|247
1740767100000|2025-02-28 18:25:00|19.29|19.21|19.13|19.05|19.31|19.23|19.1|19.02|165
1740767400000|2025-02-28 18:30:00|19.14|19.06|19.13|19.05|19.22|19.14|19.1|19.02|123
1740767700000|2025-02-28 18:35:00|19.12|19.04|19.11|19.03|19.17|19.09|19.07|18.99|5
1740768000000|2025-02-28 18:40:00|19.08|19|19.08|19|19.18|19.1|19.03|18.95|11
1740768300000|2025-02-28 18:45:00|19.09|19.01|19.13|19.05|19.18|19.1|19.08|19|10
1740768600000|2025-02-28 18:50:00|19.14|19.06|19.21|19.13|19.21|19.13|19.08|19|33
1740768900000|2025-02-28 18:55:00|19.22|19.14|19.32|19.24|19.36|19.28|19.22|19.14|258
1740769200000|2025-02-28 19:00:00|19.33|19.25|19.27|19.19|19.36|19.28|19.19|19.11|46
1740769500000|2025-02-28 19:05:00|19.28|19.2|19.28|19.2|19.31|19.23|19.21|19.13|237
1740769800000|2025-02-28 19:10:00|19.29|19.21|19.31|19.23|19.31|19.23|19.26|19.18|57
1740770100000|2025-02-28 19:15:00|19.26|19.18|19.21|19.13|19.31|19.23|19.19|19.11|492
1740770400000|2025-02-28 19:20:00|19.22|19.14|19.26|19.18|19.32|19.24|19.17|19.09|510
1740770700000|2025-02-28 19:25:00|19.23|19.15|19.26|19.18|19.26|19.18|19.21|19.13|14
1740771000000|2025-02-28 19:30:00|19.27|19.19|19.17|19.09|19.29|19.21|19.13|19.05|46
1740771300000|2025-02-28 19:35:00|19.18|19.1|19.11|19.03|19.21|19.13|19.06|18.98|97
1740771600000|2025-02-28 19:40:00|19.16|19.08|19.11|19.03|19.16|19.08|19.06|18.98|13
1740771900000|2025-02-28 19:45:00|19.09|19.01|19.11|19.03|19.12|19.04|19.06|18.98|5
1740772200000|2025-02-28 19:50:00|19.09|19.01|19.12|19.04|19.14|19.06|19.03|18.95|20
1740772500000|2025-02-28 19:55:00|19.11|19.03|19.03|18.95|19.12|19.04|19.02|18.94|65
1740772800000|2025-02-28 20:00:00|19.02|18.94|18.93|18.85|19.08|19|18.93|18.85|357
1740773100000|2025-02-28 20:05:00|18.94|18.86|18.88|18.8|18.95|18.87|18.83|18.75|82
1740773400000|2025-02-28 20:10:00|18.91|18.83|18.91|18.83|18.96|18.88|18.87|18.79|18
1740773700000|2025-02-28 20:15:00|18.89|18.81|18.89|18.81|18.93|18.85|18.83|18.75|178
1740774000000|2025-02-28 20:20:00|18.91|18.83|18.88|18.8|18.94|18.86|18.88|18.8|2
1740774300000|2025-02-28 20:25:00|18.86|18.78|18.75|18.67|18.88|18.8|18.73|18.65|37
1740774600000|2025-02-28 20:30:00|18.76|18.68|18.88|18.8|18.88|18.8|18.76|18.68|15
1740774900000|2025-02-28 20:35:00|18.89|18.81|18.81|18.73|18.93|18.85|18.78|18.7|78
1740775200000|2025-02-28 20:40:00|18.8|18.72|18.84|18.76|18.88|18.8|18.78|18.7|13
1740775500000|2025-02-28 20:45:00|18.85|18.77|18.85|18.77|18.88|18.8|18.8|18.72|76
1740775800000|2025-02-28 20:50:00|18.84|18.76|18.65|18.57|18.88|18.8|18.65|18.57|120
1740776100000|2025-02-28 20:55:00|18.63|18.55|18.65|18.57|18.72|18.62|18.6|18.46|216
1740776400000|2025-02-28 21:00:00|18.63|18.55|18.7|18.45|18.7|18.55|18.63|18.45|0
1740960900000|2025-03-03 00:15:00|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1740961200000|2025-03-03 00:20:00|18.64|18.56|18.79|18.49|18.8|18.61|18.59|18.46|22
1740961500000|2025-03-03 00:25:00|18.75|18.5|18.79|18.49|18.79|18.5|18.73|18.47|0
1740961800000|2025-03-03 00:30:00|18.78|18.53|18.79|18.49|18.8|18.55|18.78|18.49|0
1740962100000|2025-03-03 00:35:00|18.78|18.53|18.79|18.49|18.81|18.56|18.78|18.49|0
1740962400000|2025-03-03 00:40:00|18.75|18.5|18.7|18.62|18.75|18.62|18.69|18.48|0
1740962700000|2025-03-03 00:45:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1740963000000|2025-03-03 00:50:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740963300000|2025-03-03 00:55:00|18.73|18.65|18.72|18.64|18.74|18.66|18.69|18.61|38
1740963600000|2025-03-03 01:00:00|18.74|18.66|18.72|18.64|18.74|18.66|18.67|18.59|2
1740963900000|2025-03-03 01:05:00|18.69|18.61|18.69|18.61|18.71|18.63|18.67|18.59|49
1740964200000|2025-03-03 01:10:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|3
1740964500000|2025-03-03 01:15:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1740964800000|2025-03-03 01:20:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1740965100000|2025-03-03 01:25:00|18.64|18.56|18.64|18.56|18.76|18.56|18.64|18.51|5
1740965400000|2025-03-03 01:30:00|18.75|18.5|18.75|18.5|18.76|18.51|18.75|18.5|0
1740965700000|2025-03-03 01:35:00|18.64|18.56|18.69|18.61|18.76|18.61|18.64|18.51|0
1740966000000|2025-03-03 01:40:00|18.72|18.64|18.74|18.66|18.81|18.66|18.72|18.56|0
1740966300000|2025-03-03 01:45:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|9
1740966900000|2025-03-03 01:55:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|1
1740967500000|2025-03-03 02:05:00|18.63|18.55|18.6|18.52|18.64|18.56|18.6|18.52|0
1740967800000|2025-03-03 02:10:00|18.64|18.56|18.63|18.55|18.65|18.57|18.62|18.54|0
1740968400000|2025-03-03 02:20:00|18.64|18.56|18.75|18.5|18.76|18.59|18.64|18.49|0
1740968700000|2025-03-03 02:25:00|18.65|18.57|18.76|18.51|18.76|18.57|18.65|18.5|0
1740969000000|2025-03-03 02:30:00|18.69|18.61|18.67|18.59|18.76|18.62|18.67|18.51|0
1740969900000|2025-03-03 02:45:00|18.68|18.6|18.67|18.59|18.76|18.61|18.67|18.51|0
1740970200000|2025-03-03 02:50:00|18.68|18.6|18.63|18.55|18.76|18.61|18.63|18.51|0
1740970500000|2025-03-03 02:55:00|18.65|18.57|18.76|18.51|18.76|18.57|18.65|18.5|0
1740970800000|2025-03-03 03:00:00|18.75|18.5|18.75|18.5|18.76|18.51|18.75|18.5|0
1740971400000|2025-03-03 03:10:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1740972000000|2025-03-03 03:20:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740972300000|2025-03-03 03:25:00|18.7|18.62|18.68|18.6|18.73|18.65|18.67|18.59|0
1740972900000|2025-03-03 03:35:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1740973200000|2025-03-03 03:40:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1740974100000|2025-03-03 03:55:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1740974400000|2025-03-03 04:00:00|18.65|18.57|18.64|18.56|18.67|18.59|18.63|18.55|4
1740974700000|2025-03-03 04:05:00|18.63|18.55|18.63|18.55|18.74|18.56|18.63|18.49|0
1740975300000|2025-03-03 04:15:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740975600000|2025-03-03 04:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740975900000|2025-03-03 04:25:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740976500000|2025-03-03 04:35:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740976800000|2025-03-03 04:40:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1740977100000|2025-03-03 04:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740977700000|2025-03-03 04:55:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740978000000|2025-03-03 05:00:00|18.63|18.55|18.62|18.54|18.64|18.56|18.6|18.52|0
1740978300000|2025-03-03 05:05:00|18.6|18.52|18.64|18.56|18.7|18.56|18.6|18.45|0
1740978600000|2025-03-03 05:10:00|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1740978900000|2025-03-03 05:15:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1740979200000|2025-03-03 05:20:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1740979500000|2025-03-03 05:25:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1740979800000|2025-03-03 05:30:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1740980700000|2025-03-03 05:45:00|||||||||14
1740981600000|2025-03-03 06:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740981900000|2025-03-03 06:05:00|18.71|18.46|18.62|18.54|18.71|18.54|18.62|18.46|0
1740982200000|2025-03-03 06:10:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740982500000|2025-03-03 06:15:00|18.6|18.52|18.57|18.49|18.66|18.52|18.57|18.41|4
1740982800000|2025-03-03 06:20:00|18.66|18.41|18.57|18.49|18.66|18.51|18.57|18.41|1
1740983100000|2025-03-03 06:25:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1740983400000|2025-03-03 06:30:00|18.55|18.47|18.59|18.51|18.66|18.51|18.55|18.41|3
1740983700000|2025-03-03 06:35:00|18.66|18.41|18.59|18.51|18.68|18.51|18.57|18.41|4
1740984300000|2025-03-03 06:45:00|18.66|18.41|18.55|18.47|18.66|18.51|18.55|18.4|0
1740984600000|2025-03-03 06:50:00|18.57|18.49|18.54|18.46|18.58|18.5|18.54|18.46|5
1740984900000|2025-03-03 06:55:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|12
1740985200000|2025-03-03 07:00:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|37
1740985500000|2025-03-03 07:05:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|3
1740985800000|2025-03-03 07:10:00|||||||||6
1740986400000|2025-03-03 07:20:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|24
1740986700000|2025-03-03 07:25:00|18.65|18.57|18.68|18.6|18.69|18.61|18.64|18.56|27
1740987000000|2025-03-03 07:30:00|18.67|18.59|18.59|18.51|18.67|18.59|18.59|18.51|18
1740987300000|2025-03-03 07:35:00|18.57|18.49|18.55|18.47|18.57|18.49|18.54|18.46|1
1740987600000|2025-03-03 07:40:00|18.57|18.49|18.59|18.51|18.59|18.51|18.55|18.47|0
1740987900000|2025-03-03 07:45:00|||||||||88
1740988200000|2025-03-03 07:50:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1740988500000|2025-03-03 07:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|10
1740988800000|2025-03-03 08:00:00|18.64|18.56|18.57|18.49|18.67|18.59|18.57|18.49|269
1740989100000|2025-03-03 08:05:00|18.58|18.5|18.54|18.46|18.59|18.51|18.54|18.46|98
1740989400000|2025-03-03 08:10:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|242
1740989700000|2025-03-03 08:15:00|18.63|18.55|18.67|18.59|18.67|18.59|18.62|18.54|85
1740990000000|2025-03-03 08:20:00|18.69|18.61|18.72|18.64|18.72|18.64|18.67|18.59|171
1740990300000|2025-03-03 08:25:00|18.73|18.65|18.74|18.66|18.84|18.76|18.72|18.64|465
1740990600000|2025-03-03 08:30:00|18.75|18.67|18.72|18.64|18.77|18.69|18.72|18.64|70
1740990900000|2025-03-03 08:35:00|18.73|18.65|18.67|18.59|18.73|18.65|18.67|18.59|75
1740991200000|2025-03-03 08:40:00|18.65|18.57|18.62|18.54|18.67|18.59|18.57|18.49|588
1740991500000|2025-03-03 08:45:00|18.58|18.5|18.67|18.59|18.67|18.59|18.57|18.49|97
1740991800000|2025-03-03 08:50:00|18.64|18.56|18.67|18.59|18.69|18.61|18.64|18.56|264
1740992100000|2025-03-03 08:55:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|38
1740992400000|2025-03-03 09:00:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|69
1740992700000|2025-03-03 09:05:00|18.58|18.5|18.59|18.51|18.62|18.54|18.58|18.5|32
1740993000000|2025-03-03 09:10:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|50
1740993300000|2025-03-03 09:15:00|18.58|18.5|18.52|18.44|18.58|18.5|18.52|18.44|154
1740993600000|2025-03-03 09:20:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|21
1740993900000|2025-03-03 09:25:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|34
1740994200000|2025-03-03 09:30:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|99
1740994500000|2025-03-03 09:35:00|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|116
1740994800000|2025-03-03 09:40:00|18.42|18.34|18.44|18.36|18.44|18.36|18.4|18.32|58
1740995100000|2025-03-03 09:45:00|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|38
1740995400000|2025-03-03 09:50:00|18.37|18.29|18.34|18.26|18.39|18.31|18.34|18.26|76
1740995700000|2025-03-03 09:55:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|241
1740996000000|2025-03-03 10:00:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|451
1740996300000|2025-03-03 10:05:00|18.37|18.29|18.37|18.29|18.37|18.29|18.32|18.24|144
1740996600000|2025-03-03 10:10:00|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|20
1740996900000|2025-03-03 10:15:00|18.34|18.26|18.24|18.16|18.35|18.27|18.24|18.16|669
1740997200000|2025-03-03 10:20:00|||||||||68
1740997500000|2025-03-03 10:25:00|18.27|18.19|18.24|18.16|18.29|18.21|18.24|18.16|214
1740997800000|2025-03-03 10:30:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|175
1740998100000|2025-03-03 10:35:00|18.19|18.11|18.19|18.11|18.24|18.16|18.19|18.11|289
1740998400000|2025-03-03 10:40:00|||||||||8
1740998700000|2025-03-03 10:45:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|82
1740999000000|2025-03-03 10:50:00|||||||||8
1740999300000|2025-03-03 10:55:00|||||||||53
1740999600000|2025-03-03 11:00:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|210
1740999900000|2025-03-03 11:05:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|44
1741000200000|2025-03-03 11:10:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|113
1741000500000|2025-03-03 11:15:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|69
1741000800000|2025-03-03 11:20:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|24
1741001100000|2025-03-03 11:25:00|18.19|18.11|18.18|18.1|18.19|18.11|18.14|18.06|94
1741001400000|2025-03-03 11:30:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|172
1741001700000|2025-03-03 11:35:00|18.24|18.16|18.24|18.16|18.27|18.19|18.24|18.16|31
1741002000000|2025-03-03 11:40:00|18.22|18.14|18.19|18.11|18.23|18.15|18.19|18.11|69
1741002300000|2025-03-03 11:45:00|||||||||60
1741002600000|2025-03-03 11:50:00|||||||||3
1741002900000|2025-03-03 11:55:00|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|93
1741003200000|2025-03-03 12:00:00|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|108
1741003500000|2025-03-03 12:05:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|75
1741003800000|2025-03-03 12:10:00|18.17|18.09|18.13|18.05|18.19|18.11|18.08|18|187
1741004100000|2025-03-03 12:15:00|18.14|18.06|18.14|18.06|18.15|18.07|18.1|18.02|142
1741004400000|2025-03-03 12:20:00|18.12|18.04|18.14|18.06|18.14|18.06|18.09|18.01|601
1741004700000|2025-03-03 12:25:00|18.15|18.07|18.14|18.06|18.18|18.1|18.12|18.04|223
1741005000000|2025-03-03 12:30:00|18.17|18.09|18.14|18.06|18.19|18.11|18.14|18.06|84
1741005300000|2025-03-03 12:35:00|||||||||87
1741005600000|2025-03-03 12:40:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|92
1741005900000|2025-03-03 12:45:00|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|270
1741006200000|2025-03-03 12:50:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|65
1741006500000|2025-03-03 12:55:00|18.15|18.07|18.15|18.07|18.17|18.09|18.12|18.04|105
1741006800000|2025-03-03 13:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.14|18.06|69
1741007100000|2025-03-03 13:05:00|||||||||95
1741007400000|2025-03-03 13:10:00|||||||||138
1741007700000|2025-03-03 13:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|269
1741008000000|2025-03-03 13:20:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|25
1741008300000|2025-03-03 13:25:00|||||||||242
1741008600000|2025-03-03 13:30:00|18.13|18.05|18.17|18.09|18.17|18.09|18.12|18.04|355
1741008900000|2025-03-03 13:35:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|28
1741009200000|2025-03-03 13:40:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|78
1741009500000|2025-03-03 13:45:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|18
1741009800000|2025-03-03 13:50:00|18.2|18.12|18.17|18.09|18.22|18.14|18.17|18.09|199
1741010100000|2025-03-03 13:55:00|18.18|18.1|18.18|18.1|18.22|18.14|18.17|18.09|142
1741010400000|2025-03-03 14:00:00|18.17|18.09|18.12|18.04|18.18|18.1|18.09|18.01|430
1741010700000|2025-03-03 14:05:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|295
1741011000000|2025-03-03 14:10:00|18.13|18.05|18.12|18.04|18.14|18.06|18.12|18.04|63
1741011300000|2025-03-03 14:15:00|18.13|18.05|18.04|17.96|18.13|18.05|18.04|17.96|169
1741011600000|2025-03-03 14:20:00|18.05|17.97|18.09|18.01|18.09|18.01|18.04|17.96|97
1741011900000|2025-03-03 14:25:00|18.13|18.05|18.09|18.01|18.14|18.06|18.09|18.01|246
1741012200000|2025-03-03 14:30:00|18.12|18.04|18.09|18.01|18.14|18.06|18.05|17.97|328
1741012500000|2025-03-03 14:35:00|18.12|18.04|18.14|18.06|18.19|18.11|18.07|17.99|297
1741012800000|2025-03-03 14:40:00|18.13|18.05|18.24|18.16|18.24|18.16|18.12|18.04|253
1741013100000|2025-03-03 14:45:00|18.27|18.19|18.32|18.24|18.32|18.24|18.17|18.09|1876
1741013400000|2025-03-03 14:50:00|18.28|18.2|18.32|18.24|18.32|18.24|18.27|18.19|207
1741013700000|2025-03-03 14:55:00|18.3|18.22|18.44|18.36|18.47|18.39|18.27|18.19|231
1741014000000|2025-03-03 15:00:00|18.45|18.37|18.52|18.44|18.64|18.56|18.45|18.37|552
1741014300000|2025-03-03 15:05:00|18.5|18.42|18.57|18.49|18.62|18.54|18.44|18.36|206
1741014600000|2025-03-03 15:10:00|18.59|18.51|18.59|18.51|18.63|18.55|18.47|18.39|214
1741014900000|2025-03-03 15:15:00|18.6|18.52|18.57|18.49|18.64|18.56|18.54|18.46|89
1741015200000|2025-03-03 15:20:00|18.54|18.46|18.52|18.44|18.57|18.49|18.42|18.34|298
1741015500000|2025-03-03 15:25:00|18.49|18.41|18.29|18.21|18.52|18.44|18.29|18.21|149
1741015800000|2025-03-03 15:30:00|18.3|18.22|18.4|18.32|18.47|18.39|18.27|18.19|299
1741016100000|2025-03-03 15:35:00|18.42|18.34|18.42|18.34|18.52|18.44|18.37|18.29|266
1741016400000|2025-03-03 15:40:00|18.45|18.37|18.33|18.25|18.47|18.39|18.3|18.22|156
1741016700000|2025-03-03 15:45:00|18.34|18.26|18.42|18.34|18.47|18.39|18.34|18.26|265
1741017000000|2025-03-03 15:50:00|18.43|18.35|18.37|18.29|18.47|18.39|18.3|18.22|174
1741017300000|2025-03-03 15:55:00|18.38|18.3|18.45|18.37|18.47|18.39|18.34|18.26|180
1741017600000|2025-03-03 16:00:00|18.42|18.34|18.47|18.39|18.52|18.44|18.39|18.31|298
1741017900000|2025-03-03 16:05:00|18.45|18.37|18.52|18.44|18.52|18.44|18.42|18.34|212
1741018200000|2025-03-03 16:10:00|18.47|18.39|18.47|18.39|18.57|18.49|18.42|18.34|364
1741018500000|2025-03-03 16:15:00|18.5|18.42|18.47|18.39|18.52|18.44|18.44|18.36|433
1741018800000|2025-03-03 16:20:00|18.44|18.36|18.47|18.39|18.49|18.41|18.42|18.34|215
1741019100000|2025-03-03 16:25:00|18.44|18.36|18.57|18.49|18.62|18.54|18.44|18.36|983
1741019400000|2025-03-03 16:30:00|18.55|18.47|18.58|18.5|18.62|18.54|18.54|18.46|330
1741019700000|2025-03-03 16:35:00|18.59|18.51|18.64|18.56|18.67|18.59|18.52|18.44|102
1741020000000|2025-03-03 16:40:00|18.65|18.57|18.67|18.59|18.69|18.61|18.6|18.52|21
1741020300000|2025-03-03 16:45:00|18.64|18.56|18.57|18.49|18.67|18.59|18.54|18.46|54
1741020600000|2025-03-03 16:50:00|18.54|18.46|18.54|18.46|18.59|18.51|18.52|18.44|19
1741020900000|2025-03-03 16:55:00|18.52|18.44|18.54|18.46|18.57|18.49|18.52|18.44|22
1741021200000|2025-03-03 17:00:00|18.55|18.47|18.52|18.44|18.59|18.51|18.52|18.44|2
1741021500000|2025-03-03 17:05:00|18.49|18.41|18.54|18.46|18.55|18.47|18.47|18.39|23
1741021800000|2025-03-03 17:10:00|18.53|18.45|18.52|18.44|18.54|18.46|18.48|18.4|8
1741022100000|2025-03-03 17:15:00|18.53|18.45|18.49|18.41|18.55|18.47|18.48|18.4|59
1741022400000|2025-03-03 17:20:00|18.52|18.44|18.44|18.36|18.52|18.44|18.44|18.36|32
1741022700000|2025-03-03 17:25:00|18.42|18.34|18.47|18.39|18.49|18.41|18.42|18.34|41
1741023000000|2025-03-03 17:30:00|18.44|18.36|18.47|18.39|18.49|18.41|18.44|18.36|13
1741023300000|2025-03-03 17:35:00|18.48|18.4|18.44|18.36|18.5|18.42|18.44|18.36|11
1741023600000|2025-03-03 17:40:00|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|73
1741023900000|2025-03-03 17:45:00|18.48|18.4|18.49|18.41|18.54|18.46|18.47|18.39|33
1741024200000|2025-03-03 17:50:00|18.5|18.42|18.62|18.54|18.62|18.54|18.49|18.41|30
1741024500000|2025-03-03 17:55:00|18.6|18.52|18.62|18.54|18.68|18.6|18.59|18.51|38
1741024800000|2025-03-03 18:00:00|18.6|18.52|18.72|18.64|18.72|18.64|18.57|18.49|38
1741025100000|2025-03-03 18:05:00|18.73|18.65|18.77|18.69|18.8|18.72|18.72|18.64|241
1741025400000|2025-03-03 18:10:00|18.75|18.67|18.79|18.71|18.84|18.76|18.74|18.66|56
1741025700000|2025-03-03 18:15:00|18.77|18.69|18.78|18.7|18.83|18.75|18.74|18.66|16
1741026000000|2025-03-03 18:20:00|18.77|18.69|18.74|18.66|18.83|18.75|18.72|18.64|14
1741026300000|2025-03-03 18:25:00|18.75|18.67|18.94|18.86|18.94|18.86|18.74|18.66|265
1741026600000|2025-03-03 18:30:00|18.92|18.84|18.97|18.89|18.97|18.89|18.83|18.75|189
1741026900000|2025-03-03 18:35:00|18.95|18.87|19|18.92|19.02|18.94|18.89|18.81|69
1741027200000|2025-03-03 18:40:00|18.99|18.91|18.92|18.84|19|18.92|18.89|18.81|28
1741027500000|2025-03-03 18:45:00|18.97|18.89|18.89|18.81|19.02|18.94|18.77|18.69|249
1741027800000|2025-03-03 18:50:00|18.9|18.82|18.89|18.81|18.94|18.86|18.83|18.75|37
1741028100000|2025-03-03 18:55:00|18.9|18.82|18.84|18.76|18.94|18.86|18.8|18.72|7
1741028400000|2025-03-03 19:00:00|18.85|18.77|18.82|18.74|18.88|18.8|18.73|18.65|31
1741028700000|2025-03-03 19:05:00|18.83|18.75|18.79|18.71|18.85|18.77|18.78|18.7|27
1741029000000|2025-03-03 19:10:00|18.8|18.72|18.84|18.76|18.87|18.79|18.79|18.71|80
1741029300000|2025-03-03 19:15:00|18.85|18.77|18.94|18.86|18.99|18.91|18.84|18.76|61
1741029600000|2025-03-03 19:20:00|18.93|18.85|18.92|18.84|18.94|18.86|18.85|18.77|26
1741029900000|2025-03-03 19:25:00|18.93|18.85|18.94|18.86|18.99|18.91|18.93|18.85|3
1741030200000|2025-03-03 19:30:00|18.92|18.84|18.82|18.74|18.93|18.85|18.8|18.72|25
1741030500000|2025-03-03 19:35:00|18.83|18.75|18.78|18.7|18.93|18.85|18.78|18.7|57
1741030800000|2025-03-03 19:40:00|18.77|18.69|18.72|18.64|18.78|18.7|18.67|18.59|31
1741031100000|2025-03-03 19:45:00|18.73|18.65|18.89|18.81|18.89|18.81|18.73|18.65|44
1741031400000|2025-03-03 19:50:00|18.87|18.79|19.02|18.94|19.08|19|18.82|18.74|415
1741031700000|2025-03-03 19:55:00|19|18.92|19.12|19.04|19.12|19.04|18.97|18.89|131
1741032000000|2025-03-03 20:00:00|19.13|19.05|19.27|19.19|19.37|19.29|19.12|19.04|556
1741032300000|2025-03-03 20:05:00|19.24|19.16|19.37|19.29|19.39|19.31|19.22|19.14|130
1741032600000|2025-03-03 20:10:00|19.35|19.27|19.44|19.36|19.47|19.39|19.32|19.24|440
1741032900000|2025-03-03 20:15:00|19.42|19.34|19.47|19.39|19.48|19.4|19.34|19.26|278
1741033200000|2025-03-03 20:20:00|19.5|19.42|19.54|19.46|19.54|19.46|19.37|19.29|498
1741033500000|2025-03-03 20:25:00|19.52|19.44|19.59|19.51|19.61|19.53|19.47|19.39|244
1741033800000|2025-03-03 20:30:00|19.58|19.5|19.64|19.56|19.64|19.56|19.42|19.34|197
1741034100000|2025-03-03 20:35:00|19.61|19.53|19.82|19.74|19.85|19.77|19.59|19.51|369
1741034400000|2025-03-03 20:40:00|19.8|19.72|19.82|19.74|19.87|19.79|19.72|19.64|468
1741034700000|2025-03-03 20:45:00|19.83|19.75|19.64|19.56|19.87|19.79|19.53|19.45|245
1741035000000|2025-03-03 20:50:00|19.65|19.57|19.58|19.5|19.72|19.64|19.54|19.46|199
1741035300000|2025-03-03 20:55:00|19.57|19.49|19.64|19.56|19.67|19.59|19.52|19.44|171
1741047300000|2025-03-04 00:15:00|19.63|19.34|19.53|19.23|19.63|19.34|19.53|19.23|0
1741047600000|2025-03-04 00:20:00|19.54|19.24|19.55|19.25|19.58|19.28|19.54|19.24|0
1741047900000|2025-03-04 00:25:00|19.58|19.28|19.34|19.26|19.59|19.33|19.34|19.22|0
1741048200000|2025-03-04 00:30:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|14
1741048500000|2025-03-04 00:35:00|19.38|19.3|19.39|19.31|19.39|19.31|19.35|19.27|0
1741048800000|2025-03-04 00:40:00|19.4|19.32|19.54|19.29|19.56|19.41|19.39|19.29|4
1741049100000|2025-03-04 00:45:00|19.53|19.28|19.44|19.36|19.59|19.36|19.43|19.28|0
1741049400000|2025-03-04 00:50:00|19.54|19.29|19.43|19.35|19.57|19.41|19.42|19.26|0
1741049700000|2025-03-04 00:55:00|19.42|19.34|19.43|19.35|19.54|19.39|19.4|19.28|0
1741050000000|2025-03-04 01:00:00|19.44|19.36|19.46|19.21|19.55|19.37|19.38|19.2|7
1741050300000|2025-03-04 01:05:00|19.35|19.27|19.49|19.24|19.5|19.3|19.34|19.18|5
1741050600000|2025-03-04 01:10:00|19.5|19.25|19.47|19.39|19.53|19.39|19.45|19.2|0
1741050900000|2025-03-04 01:15:00|19.45|19.37|19.47|19.39|19.54|19.39|19.42|19.23|0
1741051200000|2025-03-04 01:20:00|19.48|19.4|19.47|19.39|19.54|19.41|19.45|19.28|0
1741051500000|2025-03-04 01:25:00|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|0
1741051800000|2025-03-04 01:30:00|19.49|19.41|19.68|19.43|19.68|19.54|19.47|19.39|3
1741052100000|2025-03-04 01:35:00|19.6|19.52|19.82|19.57|19.82|19.65|19.57|19.43|11
1741052400000|2025-03-04 01:40:00|19.84|19.59|19.82|19.57|19.84|19.66|19.68|19.52|1
1741052700000|2025-03-04 01:45:00|19.73|19.65|19.63|19.38|19.82|19.65|19.63|19.38|0
1741053000000|2025-03-04 01:50:00|19.64|19.39|19.7|19.45|19.71|19.53|19.59|19.38|1
1741053300000|2025-03-04 01:55:00|19.69|19.44|19.79|19.54|19.8|19.65|19.63|19.41|4
1741053600000|2025-03-04 02:00:00|19.71|19.63|19.8|19.55|19.8|19.65|19.69|19.45|0
1741053900000|2025-03-04 02:05:00|19.74|19.66|19.74|19.66|19.8|19.69|19.73|19.55|0
1741054200000|2025-03-04 02:10:00|19.72|19.64|19.75|19.5|19.75|19.64|19.71|19.46|1
1741054500000|2025-03-04 02:15:00|19.74|19.49|19.78|19.53|19.78|19.61|19.67|19.48|0
1741054800000|2025-03-04 02:20:00|19.68|19.6|19.67|19.59|19.78|19.6|19.67|19.51|0
1741055100000|2025-03-04 02:25:00|19.76|19.51|19.67|19.59|19.78|19.59|19.67|19.51|0
1741055400000|2025-03-04 02:30:00|19.76|19.51|19.67|19.59|19.78|19.59|19.67|19.51|0
1741056300000|2025-03-04 02:45:00|19.78|19.53|19.8|19.55|19.8|19.62|19.69|19.53|0
1741056600000|2025-03-04 02:50:00|19.7|19.62|19.8|19.55|19.8|19.64|19.7|19.55|0
1741056900000|2025-03-04 02:55:00|19.7|19.62|19.8|19.55|19.8|19.62|19.7|19.55|0
1741057200000|2025-03-04 03:00:00|19.7|19.62|19.8|19.55|19.83|19.62|19.7|19.55|0
1741057500000|2025-03-04 03:05:00|19.7|19.62|19.8|19.55|19.81|19.62|19.69|19.55|0
1741057800000|2025-03-04 03:10:00|19.83|19.58|19.83|19.58|19.83|19.58|19.8|19.55|0
1741058100000|2025-03-04 03:15:00|19.8|19.55|19.65|19.57|19.81|19.62|19.65|19.51|0
1741058400000|2025-03-04 03:20:00|19.67|19.59|19.69|19.61|19.7|19.62|19.64|19.56|0
1741058700000|2025-03-04 03:25:00|19.76|19.51|19.7|19.62|19.8|19.62|19.69|19.51|0
1741059000000|2025-03-04 03:30:00|19.69|19.61|19.73|19.65|19.73|19.65|19.68|19.6|0
1741059300000|2025-03-04 03:35:00|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|12
1741059600000|2025-03-04 03:40:00|19.8|19.55|19.74|19.66|19.81|19.72|19.74|19.55|1
1741060500000|2025-03-04 03:55:00|19.72|19.64|19.72|19.64|19.74|19.66|19.71|19.63|0
1741060800000|2025-03-04 04:00:00|19.8|19.55|19.75|19.67|19.86|19.72|19.7|19.53|4
1741061100000|2025-03-04 04:05:00|19.85|19.6|19.75|19.67|19.85|19.71|19.75|19.6|0
1741061400000|2025-03-04 04:10:00|19.85|19.6|19.84|19.76|19.85|19.76|19.75|19.6|4
1741061700000|2025-03-04 04:15:00|19.83|19.75|19.8|19.72|19.9|19.76|19.77|19.65|4
1741062000000|2025-03-04 04:20:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|3
1741062900000|2025-03-04 04:35:00|19.85|19.6|19.8|19.72|19.86|19.72|19.8|19.6|0
1741063200000|2025-03-04 04:40:00|19.9|19.65|19.91|19.66|19.91|19.77|19.83|19.63|0
1741063500000|2025-03-04 04:45:00|19.9|19.65|19.79|19.71|19.9|19.77|19.77|19.62|3
1741063800000|2025-03-04 04:50:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1741064100000|2025-03-04 04:55:00|19.78|19.7|19.78|19.7|19.84|19.71|19.73|19.59|3
1741064400000|2025-03-04 05:00:00|19.79|19.71|19.9|19.65|19.95|19.82|19.74|19.56|3
1741064700000|2025-03-04 05:05:00|19.91|19.66|19.86|19.61|19.91|19.71|19.7|19.55|0
1741065000000|2025-03-04 05:10:00|19.88|19.63|19.91|19.66|19.95|19.77|19.79|19.61|1
1741065300000|2025-03-04 05:15:00|19.84|19.76|19.9|19.65|19.91|19.77|19.84|19.64|9
1741065600000|2025-03-04 05:20:00|19.91|19.66|19.86|19.61|19.91|19.66|19.86|19.61|0
1741065900000|2025-03-04 05:25:00|19.75|19.67|19.75|19.67|19.86|19.7|19.73|19.6|10
1741066500000|2025-03-04 05:35:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1741067400000|2025-03-04 05:50:00|19.73|19.65|19.73|19.65|19.78|19.65|19.67|19.51|6
1741067700000|2025-03-04 05:55:00|19.67|19.59|19.75|19.67|19.75|19.67|19.67|19.59|0
1741068000000|2025-03-04 06:00:00|19.84|19.54|19.86|19.61|19.86|19.71|19.73|19.54|4
1741068300000|2025-03-04 06:05:00|19.79|19.71|19.83|19.75|19.9|19.75|19.75|19.61|5
1741068600000|2025-03-04 06:10:00|19.9|19.65|19.83|19.75|19.94|19.76|19.81|19.64|0
1741068900000|2025-03-04 06:15:00|19.81|19.73|19.9|19.65|19.9|19.76|19.79|19.64|17
1741069200000|2025-03-04 06:20:00|19.89|19.64|19.84|19.59|19.9|19.73|19.78|19.59|3
1741069500000|2025-03-04 06:25:00|19.74|19.66|19.73|19.65|19.8|19.67|19.69|19.53|1
1741069800000|2025-03-04 06:30:00|19.74|19.66|19.85|19.6|19.85|19.67|19.68|19.53|6
1741070100000|2025-03-04 06:35:00|19.75|19.67|19.79|19.71|19.85|19.71|19.75|19.57|0
1741070400000|2025-03-04 06:40:00|19.78|19.7|19.78|19.7|19.89|19.7|19.73|19.56|15
1741070700000|2025-03-04 06:45:00|19.85|19.6|19.8|19.55|19.89|19.7|19.71|19.54|1
1741071000000|2025-03-04 06:50:00|19.79|19.54|19.74|19.66|19.79|19.66|19.67|19.54|3
1741071300000|2025-03-04 06:55:00|19.75|19.67|19.69|19.61|19.75|19.67|19.69|19.61|1
1741071600000|2025-03-04 07:00:00|19.68|19.6|19.62|19.54|19.68|19.6|19.57|19.49|80
1741071900000|2025-03-04 07:05:00|19.6|19.52|19.72|19.64|19.72|19.64|19.6|19.52|9
1741072200000|2025-03-04 07:10:00|19.7|19.62|19.7|19.62|19.74|19.66|19.65|19.57|44
1741072500000|2025-03-04 07:15:00|19.72|19.64|19.6|19.52|19.72|19.64|19.6|19.52|5
1741072800000|2025-03-04 07:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|2
1741073100000|2025-03-04 07:25:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|7
1741073400000|2025-03-04 07:30:00|19.63|19.55|19.64|19.56|19.67|19.59|19.62|19.54|13
1741073700000|2025-03-04 07:35:00|19.63|19.55|19.7|19.62|19.7|19.62|19.62|19.54|17
1741074000000|2025-03-04 07:40:00|19.67|19.59|19.69|19.61|19.75|19.67|19.67|19.59|99
1741074300000|2025-03-04 07:45:00|19.7|19.62|19.72|19.64|19.74|19.66|19.68|19.6|6
1741074600000|2025-03-04 07:50:00|19.73|19.65|19.74|19.66|19.75|19.67|19.68|19.6|13
1741074900000|2025-03-04 07:55:00|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|25
1741075200000|2025-03-04 08:00:00|19.8|19.72|19.8|19.72|19.81|19.73|19.69|19.61|606
1741075500000|2025-03-04 08:05:00|19.79|19.71|19.79|19.71|19.86|19.78|19.74|19.66|501
1741075800000|2025-03-04 08:10:00|19.8|19.72|19.66|19.58|19.81|19.73|19.64|19.56|378
1741076100000|2025-03-04 08:15:00|19.71|19.63|19.71|19.63|19.76|19.68|19.66|19.58|226
1741076400000|2025-03-04 08:20:00|19.66|19.58|19.61|19.53|19.71|19.63|19.59|19.51|298
1741076700000|2025-03-04 08:25:00|19.64|19.56|19.59|19.51|19.66|19.58|19.59|19.51|97
1741077000000|2025-03-04 08:30:00|19.6|19.52|19.56|19.48|19.61|19.53|19.51|19.43|148
1741077300000|2025-03-04 08:35:00|19.58|19.5|19.56|19.48|19.61|19.53|19.53|19.45|110
1741077600000|2025-03-04 08:40:00|19.57|19.49|19.56|19.48|19.61|19.53|19.54|19.46|538
1741077900000|2025-03-04 08:45:00|19.59|19.51|19.71|19.63|19.71|19.63|19.56|19.48|104
1741078200000|2025-03-04 08:50:00|19.72|19.64|19.71|19.63|19.76|19.68|19.69|19.61|415
1741078500000|2025-03-04 08:55:00|19.69|19.61|19.61|19.53|19.71|19.63|19.61|19.53|200
1741078800000|2025-03-04 09:00:00|19.66|19.58|19.59|19.51|19.66|19.58|19.56|19.48|107
1741079100000|2025-03-04 09:05:00|19.58|19.5|19.56|19.48|19.61|19.53|19.56|19.48|43
1741079400000|2025-03-04 09:10:00|19.58|19.5|19.64|19.56|19.65|19.57|19.54|19.46|168
1741079700000|2025-03-04 09:15:00|19.62|19.54|19.69|19.61|19.72|19.64|19.62|19.54|86
1741080000000|2025-03-04 09:20:00|19.66|19.58|19.62|19.54|19.66|19.58|19.6|19.52|169
1741080300000|2025-03-04 09:25:00|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|124
1741080600000|2025-03-04 09:30:00|19.61|19.53|19.64|19.56|19.65|19.57|19.61|19.53|86
1741080900000|2025-03-04 09:35:00|19.66|19.58|19.64|19.56|19.69|19.61|19.64|19.56|229
1741081200000|2025-03-04 09:40:00|19.65|19.57|19.61|19.53|19.69|19.61|19.58|19.5|623
1741081500000|2025-03-04 09:45:00|19.56|19.48|19.56|19.48|19.61|19.53|19.51|19.43|346
1741081800000|2025-03-04 09:50:00|19.59|19.51|19.64|19.56|19.69|19.61|19.59|19.51|118
1741082100000|2025-03-04 09:55:00|19.65|19.57|19.66|19.58|19.69|19.61|19.64|19.56|403
1741082400000|2025-03-04 10:00:00|19.67|19.59|19.75|19.67|19.81|19.73|19.67|19.59|164
1741082700000|2025-03-04 10:05:00|19.76|19.68|19.72|19.64|19.76|19.68|19.66|19.58|86
1741083000000|2025-03-04 10:10:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|9
1741083300000|2025-03-04 10:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.71|19.63|90
1741083600000|2025-03-04 10:20:00|19.72|19.64|19.81|19.73|19.81|19.73|19.72|19.64|13
1741083900000|2025-03-04 10:25:00|19.76|19.68|19.86|19.78|19.86|19.78|19.76|19.68|89
1741084200000|2025-03-04 10:30:00|19.85|19.77|19.86|19.78|19.89|19.81|19.81|19.73|173
1741084500000|2025-03-04 10:35:00|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|60
1741084800000|2025-03-04 10:40:00|19.84|19.76|19.84|19.76|19.86|19.78|19.79|19.71|320
1741085100000|2025-03-04 10:45:00|19.81|19.73|19.74|19.66|19.84|19.76|19.72|19.64|131
1741085400000|2025-03-04 10:50:00|19.75|19.67|19.74|19.66|19.76|19.68|19.71|19.63|29
1741085700000|2025-03-04 10:55:00|19.76|19.68|19.74|19.66|19.79|19.71|19.74|19.66|19
1741086000000|2025-03-04 11:00:00|19.77|19.69|19.84|19.76|19.84|19.76|19.75|19.67|14
1741086300000|2025-03-04 11:05:00|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|102
1741086600000|2025-03-04 11:10:00|19.8|19.72|19.76|19.68|19.8|19.72|19.74|19.66|71
1741086900000|2025-03-04 11:15:00|19.77|19.69|19.76|19.68|19.81|19.73|19.74|19.66|122
1741087200000|2025-03-04 11:20:00|19.75|19.67|19.72|19.64|19.76|19.68|19.71|19.63|33
1741087500000|2025-03-04 11:25:00|19.74|19.66|19.74|19.66|19.76|19.68|19.71|19.63|54
1741087800000|2025-03-04 11:30:00|19.76|19.68|19.79|19.71|19.81|19.73|19.75|19.67|21
1741088100000|2025-03-04 11:35:00|19.8|19.72|19.82|19.74|19.84|19.76|19.79|19.71|55
1741088400000|2025-03-04 11:40:00|19.81|19.73|19.79|19.71|19.81|19.73|19.76|19.68|50
1741088700000|2025-03-04 11:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1741089000000|2025-03-04 11:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|41
1741089300000|2025-03-04 11:55:00|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|271
1741089600000|2025-03-04 12:00:00|19.89|19.81|19.91|19.83|19.91|19.83|19.86|19.78|93
1741089900000|2025-03-04 12:05:00|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|37
1741090200000|2025-03-04 12:10:00|19.86|19.78|19.86|19.78|19.91|19.83|19.83|19.75|106
1741090500000|2025-03-04 12:15:00|19.87|19.79|19.92|19.84|19.96|19.88|19.86|19.78|176
1741090800000|2025-03-04 12:20:00|19.93|19.85|20.01|19.93|20.06|19.98|19.93|19.85|135
1741091100000|2025-03-04 12:25:00|20.03|19.95|20.11|20.03|20.11|20.03|20.01|19.93|173
1741091400000|2025-03-04 12:30:00|20.1|20.02|20.08|20|20.11|20.03|20.03|19.95|30
1741091700000|2025-03-04 12:35:00|20.11|20.03|20.08|20|20.13|20.05|20.03|19.95|132
1741092000000|2025-03-04 12:40:00|20.1|20.02|20.07|19.99|20.13|20.05|20.03|19.95|899
1741092300000|2025-03-04 12:45:00|20.08|20|20.11|20.03|20.13|20.05|20.01|19.93|367
1741092600000|2025-03-04 12:50:00|20.13|20.05|20.18|20.1|20.18|20.1|20.09|20.01|128
1741092900000|2025-03-04 12:55:00|20.2|20.12|20.23|20.15|20.25|20.17|20.18|20.1|233
1741093200000|2025-03-04 13:00:00|20.24|20.16|20.4|20.32|20.4|20.32|20.23|20.15|546
1741093500000|2025-03-04 13:05:00|20.39|20.31|20.33|20.25|20.4|20.32|20.3|20.22|196
1741093800000|2025-03-04 13:10:00|20.35|20.27|20.4|20.32|20.4|20.32|20.33|20.25|86
1741094100000|2025-03-04 13:15:00|20.39|20.31|20.42|20.34|20.42|20.34|20.35|20.27|252
1741094400000|2025-03-04 13:20:00|20.46|20.38|20.42|20.34|20.47|20.39|20.4|20.32|336
1741094700000|2025-03-04 13:25:00|20.4|20.32|20.44|20.36|20.47|20.39|20.4|20.32|288
1741095000000|2025-03-04 13:30:00|20.42|20.34|20.35|20.27|20.42|20.34|20.3|20.22|517
1741095300000|2025-03-04 13:35:00|20.33|20.25|20.4|20.32|20.42|20.34|20.32|20.24|1163
1741095600000|2025-03-04 13:40:00|20.38|20.3|20.32|20.24|20.38|20.3|20.25|20.17|331
1741095900000|2025-03-04 13:45:00|20.31|20.23|20.3|20.22|20.37|20.29|20.27|20.19|778
1741096200000|2025-03-04 13:50:00|20.27|20.19|20.3|20.22|20.37|20.29|20.25|20.17|629
1741096500000|2025-03-04 13:55:00|20.31|20.23|20.44|20.36|20.45|20.37|20.3|20.22|651
1741096800000|2025-03-04 14:00:00|20.45|20.37|20.37|20.29|20.52|20.44|20.32|20.24|580
1741097100000|2025-03-04 14:05:00|20.35|20.27|20.31|20.23|20.37|20.29|20.27|20.19|412
1741097400000|2025-03-04 14:10:00|20.3|20.22|20.27|20.19|20.32|20.24|20.27|20.19|358
1741097700000|2025-03-04 14:15:00|20.32|20.24|20.45|20.37|20.45|20.37|20.27|20.19|545
1741098000000|2025-03-04 14:20:00|20.46|20.38|20.46|20.38|20.49|20.41|20.42|20.34|190
1741098300000|2025-03-04 14:25:00|20.47|20.39|20.45|20.37|20.47|20.39|20.31|20.23|610
1741098600000|2025-03-04 14:30:00|20.47|20.39|20.72|20.64|20.77|20.69|20.44|20.36|1571
1741098900000|2025-03-04 14:35:00|20.71|20.63|20.57|20.49|20.72|20.64|20.47|20.39|301
1741099200000|2025-03-04 14:40:00|20.58|20.5|20.69|20.61|20.82|20.74|20.52|20.44|737
1741099500000|2025-03-04 14:45:00|20.71|20.63|20.59|20.51|20.72|20.64|20.4|20.32|892
1741099800000|2025-03-04 14:50:00|20.62|20.54|20.69|20.61|20.79|20.71|20.59|20.51|392
1741100100000|2025-03-04 14:55:00|20.68|20.6|20.84|20.76|20.84|20.76|20.59|20.51|693
1741100400000|2025-03-04 15:00:00|20.86|20.78|20.92|20.84|20.97|20.89|20.79|20.71|534
1741100700000|2025-03-04 15:05:00|20.88|20.8|21.12|21.04|21.12|21.04|20.86|20.78|652
1741101000000|2025-03-04 15:10:00|21.14|21.06|21.02|20.94|21.22|21.14|20.94|20.86|1544
1741101300000|2025-03-04 15:15:00|21.04|20.96|21.36|21.28|21.39|21.31|21.04|20.96|1146
1741101600000|2025-03-04 15:20:00|21.35|21.27|21.19|21.11|21.41|21.33|21.19|21.11|605
1741101900000|2025-03-04 15:25:00|21.2|21.12|21.09|21.01|21.29|21.21|21.03|20.95|636
1741102200000|2025-03-04 15:30:00|21.12|21.04|21.02|20.94|21.14|21.06|20.94|20.86|1281
1741102500000|2025-03-04 15:35:00|21.03|20.95|21.07|20.99|21.09|21.01|20.94|20.86|943
1741102800000|2025-03-04 15:40:00|21.09|21.01|20.97|20.89|21.14|21.06|20.97|20.89|466
1741103100000|2025-03-04 15:45:00|21.02|20.94|20.98|20.9|21.14|21.06|20.89|20.81|738
1741103400000|2025-03-04 15:50:00|20.99|20.91|21.17|21.09|21.17|21.09|20.96|20.88|581
1741103700000|2025-03-04 15:55:00|21.14|21.06|21.22|21.14|21.32|21.24|21.14|21.06|411
1741104000000|2025-03-04 16:00:00|21.23|21.15|21.27|21.19|21.29|21.21|21.14|21.06|549
1741104300000|2025-03-04 16:05:00|21.28|21.2|21.39|21.31|21.43|21.35|21.27|21.19|316
1741104600000|2025-03-04 16:10:00|21.37|21.29|21.08|21|21.37|21.29|21.03|20.95|734
1741104900000|2025-03-04 16:15:00|21.09|21.01|21.16|21.08|21.17|21.09|21|20.92|559
1741105200000|2025-03-04 16:20:00|21.14|21.06|21.15|21.07|21.19|21.11|20.97|20.89|877
1741105500000|2025-03-04 16:25:00|21.16|21.08|21.29|21.21|21.36|21.28|21.15|21.07|1219
1741105800000|2025-03-04 16:30:00|21.27|21.19|21.22|21.14|21.29|21.21|21.1|21.02|744
1741106100000|2025-03-04 16:35:00|21.23|21.15|21.17|21.09|21.24|21.16|21.12|21.04|376
1741106400000|2025-03-04 16:40:00|21.13|21.05|20.97|20.89|21.17|21.09|20.92|20.84|624
1741106700000|2025-03-04 16:45:00|20.96|20.88|20.8|20.72|20.97|20.89|20.75|20.67|264
1741107000000|2025-03-04 16:50:00|20.81|20.73|20.75|20.67|20.87|20.79|20.65|20.57|165
1741107300000|2025-03-04 16:55:00|20.74|20.66|20.7|20.62|20.75|20.67|20.65|20.57|154
1741107600000|2025-03-04 17:00:00|20.69|20.61|20.65|20.57|20.8|20.72|20.62|20.54|74
1741107900000|2025-03-04 17:05:00|20.66|20.58|20.75|20.67|20.83|20.75|20.65|20.57|146
1741108200000|2025-03-04 17:10:00|20.74|20.66|20.7|20.62|20.76|20.68|20.6|20.52|145
1741108500000|2025-03-04 17:15:00|20.73|20.65|20.62|20.54|20.75|20.67|20.59|20.51|307
1741108800000|2025-03-04 17:20:00|20.64|20.56|20.6|20.52|20.65|20.57|20.5|20.42|138
1741109100000|2025-03-04 17:25:00|20.61|20.53|20.45|20.37|20.61|20.53|20.36|20.28|101
1741109400000|2025-03-04 17:30:00|20.47|20.39|20.46|20.38|20.61|20.53|20.45|20.37|97
1741109700000|2025-03-04 17:35:00|20.45|20.37|20.4|20.32|20.47|20.39|20.32|20.24|117
1741110000000|2025-03-04 17:40:00|20.41|20.33|20.5|20.42|20.64|20.56|20.32|20.24|388
1741110300000|2025-03-04 17:45:00|20.51|20.43|20.51|20.43|20.55|20.47|20.37|20.29|105
1741110600000|2025-03-04 17:50:00|20.5|20.42|20.57|20.49|20.76|20.68|20.5|20.42|319
1741110900000|2025-03-04 17:55:00|20.59|20.51|20.68|20.6|20.74|20.66|20.57|20.49|88
1741111200000|2025-03-04 18:00:00|20.67|20.59|20.67|20.59|20.78|20.7|20.59|20.51|201
1741111500000|2025-03-04 18:05:00|20.68|20.6|20.42|20.34|20.69|20.61|20.38|20.3|341
1741111800000|2025-03-04 18:10:00|20.41|20.33|20.36|20.28|20.42|20.34|20.3|20.22|310
1741112100000|2025-03-04 18:15:00|20.35|20.27|20.42|20.34|20.52|20.44|20.32|20.24|171
1741112400000|2025-03-04 18:20:00|20.41|20.33|20.43|20.35|20.47|20.39|20.35|20.27|42
1741112700000|2025-03-04 18:25:00|20.42|20.34|20.53|20.45|20.57|20.49|20.41|20.33|49
1741113000000|2025-03-04 18:30:00|20.52|20.44|20.39|20.31|20.57|20.49|20.37|20.29|26
1741113300000|2025-03-04 18:35:00|20.4|20.32|20.37|20.29|20.45|20.37|20.36|20.28|54
1741113600000|2025-03-04 18:40:00|20.34|20.26|20.32|20.24|20.4|20.32|20.29|20.21|63
1741113900000|2025-03-04 18:45:00|20.35|20.27|20.37|20.29|20.37|20.29|20.27|20.19|44
1741114200000|2025-03-04 18:50:00|20.36|20.28|20.27|20.19|20.37|20.29|20.25|20.17|92
1741114500000|2025-03-04 18:55:00|20.26|20.18|20.25|20.17|20.3|20.22|20.15|20.07|89
1741114800000|2025-03-04 19:00:00|20.3|20.22|20.2|20.12|20.3|20.22|20.08|20|244
1741115100000|2025-03-04 19:05:00|20.21|20.13|20.13|20.05|20.25|20.17|20.08|20|285
1741115400000|2025-03-04 19:10:00|20.14|20.06|20.1|20.02|20.18|20.1|20.08|20|80
1741115700000|2025-03-04 19:15:00|20.11|20.03|20.05|19.97|20.18|20.1|20.05|19.97|31
1741116000000|2025-03-04 19:20:00|20.03|19.95|19.95|19.87|20.05|19.97|19.95|19.87|102
1741116300000|2025-03-04 19:25:00|20|19.92|20.07|19.99|20.07|19.99|19.97|19.89|49
1741116600000|2025-03-04 19:30:00|20.06|19.98|20.07|19.99|20.12|20.04|20.02|19.94|31
1741116900000|2025-03-04 19:35:00|20.11|20.03|19.97|19.89|20.11|20.03|19.96|19.88|21
1741117200000|2025-03-04 19:40:00|19.96|19.88|20.02|19.94|20.02|19.94|19.92|19.84|93
1741117500000|2025-03-04 19:45:00|20|19.92|19.97|19.89|20.02|19.94|19.95|19.87|72
1741117800000|2025-03-04 19:50:00|19.99|19.91|19.92|19.84|19.99|19.91|19.87|19.79|91
1741118100000|2025-03-04 19:55:00|19.87|19.79|19.85|19.77|19.9|19.82|19.84|19.76|65
1741118400000|2025-03-04 20:00:00|19.86|19.78|19.88|19.8|19.95|19.87|19.8|19.72|72
1741118700000|2025-03-04 20:05:00|19.86|19.78|19.86|19.78|19.9|19.82|19.84|19.76|11
1741119000000|2025-03-04 20:10:00|19.85|19.77|19.81|19.73|19.88|19.8|19.78|19.7|66
1741119300000|2025-03-04 20:15:00|19.83|19.75|19.78|19.7|19.85|19.77|19.78|19.7|157
1741119600000|2025-03-04 20:20:00|19.8|19.72|19.73|19.65|19.8|19.72|19.73|19.65|389
1741119900000|2025-03-04 20:25:00|19.74|19.66|19.84|19.76|19.85|19.77|19.73|19.65|218
1741120200000|2025-03-04 20:30:00|19.83|19.75|20.03|19.95|20.1|20.02|19.83|19.75|280
1741120500000|2025-03-04 20:35:00|20.01|19.93|20.2|20.12|20.2|20.12|19.98|19.9|71
1741120800000|2025-03-04 20:40:00|20.18|20.1|20.2|20.12|20.32|20.24|20.15|20.07|24
1741121100000|2025-03-04 20:45:00|20.16|20.08|20.19|20.11|20.22|20.14|20.05|19.97|131
1741121400000|2025-03-04 20:50:00|20.21|20.13|20.49|20.41|20.72|20.64|20.21|20.13|361
1741121700000|2025-03-04 20:55:00|20.48|20.4|20.48|20.4|20.54|20.46|20.42|20.34|36
1741122000000|2025-03-04 21:00:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741133700000|2025-03-05 00:15:00|20.08|19.78|20.03|19.73|20.15|19.98|19.98|19.68|0
1741134000000|2025-03-05 00:20:00|20.04|19.74|20.03|19.78|20.06|19.78|20.01|19.71|0
1741134300000|2025-03-05 00:25:00|20.04|19.74|20.03|19.73|20.09|19.79|19.92|19.64|2
1741134600000|2025-03-05 00:30:00|20.02|19.72|20.04|19.74|20.04|19.74|19.99|19.69|0
1741134900000|2025-03-05 00:35:00|20.03|19.73|20.13|19.88|20.14|19.94|20.01|19.73|0
1741135200000|2025-03-05 00:40:00|20.1|19.85|20.04|19.79|20.13|19.88|20.03|19.78|0
1741135500000|2025-03-05 00:45:00|20.01|19.76|20|19.75|20.03|19.77|19.99|19.7|0
1741135800000|2025-03-05 00:50:00|20.02|19.77|19.99|19.74|20.02|19.77|19.99|19.74|0
1741136100000|2025-03-05 00:55:00|19.96|19.71|19.94|19.69|19.96|19.79|19.85|19.69|0
1741136400000|2025-03-05 01:00:00|19.85|19.77|20.05|19.75|20.07|19.84|19.85|19.68|21
1741136700000|2025-03-05 01:05:00|20.07|19.77|20|19.75|20.12|19.82|19.99|19.74|0
1741137000000|2025-03-05 01:10:00|19.99|19.74|20.04|19.79|20.06|19.89|19.97|19.7|0
1741137300000|2025-03-05 01:15:00|19.97|19.89|20.04|19.79|20.08|19.89|19.97|19.79|0
1741137600000|2025-03-05 01:20:00|19.97|19.89|19.99|19.74|20.09|19.9|19.89|19.74|0
1741137900000|2025-03-05 01:25:00|19.89|19.81|19.97|19.72|20.05|19.85|19.89|19.72|0
1741138200000|2025-03-05 01:30:00|19.99|19.74|19.93|19.85|20.16|19.91|19.91|19.74|2
1741138500000|2025-03-05 01:35:00|19.99|19.74|19.99|19.74|19.99|19.74|19.97|19.72|0
1741138800000|2025-03-05 01:40:00|19.89|19.81|19.88|19.8|19.89|19.81|19.86|19.78|0
1741139100000|2025-03-05 01:45:00|20.06|19.81|20.06|19.81|20.06|19.81|20.02|19.77|10
1741139400000|2025-03-05 01:50:00|20.05|19.8|19.99|19.74|20.07|19.81|19.95|19.7|0
1741139700000|2025-03-05 01:55:00|20|19.75|20.04|19.79|20.04|19.79|19.99|19.74|0
1741140000000|2025-03-05 02:00:00|20.02|19.77|19.99|19.74|20.04|19.85|19.93|19.74|0
1741140300000|2025-03-05 02:05:00|19.97|19.72|20.04|19.79|20.05|19.85|19.91|19.72|0
1741140600000|2025-03-05 02:10:00|20.02|19.77|20.18|19.93|20.2|19.95|19.91|19.72|1
1741140900000|2025-03-05 02:15:00|20.17|19.92|20.1|19.8|20.21|19.96|20|19.77|0
1741141200000|2025-03-05 02:20:00|20.11|19.81|20.06|19.81|20.12|19.84|20|19.75|0
1741141500000|2025-03-05 02:25:00|20.07|19.82|20.07|19.82|20.09|19.93|20.01|19.82|0
1741141800000|2025-03-05 02:30:00|20.08|19.83|20.21|19.91|20.21|19.94|19.97|19.78|0
1741142100000|2025-03-05 02:35:00|20.17|19.92|20.06|19.98|20.21|20.01|20.04|19.87|1
1741142400000|2025-03-05 02:40:00|20.07|19.99|20.07|19.82|20.08|19.99|19.98|19.81|1
1741142700000|2025-03-05 02:45:00|20|19.92|20.06|19.81|20.07|19.92|19.96|19.81|0
1741143000000|2025-03-05 02:50:00|20.07|19.82|20.01|19.76|20.07|19.89|19.96|19.72|0
1741143300000|2025-03-05 02:55:00|20.04|19.79|20.16|19.86|20.19|19.89|20.02|19.77|0
1741143600000|2025-03-05 03:00:00|20.14|19.84|20.07|19.82|20.21|19.92|20.01|19.76|0
1741143900000|2025-03-05 03:05:00|20.06|19.81|20.1|19.8|20.12|19.82|19.92|19.67|0
1741144200000|2025-03-05 03:10:00|20.09|19.79|19.96|19.66|20.1|19.8|19.96|19.66|0
1741144500000|2025-03-05 03:15:00|19.99|19.69|20.03|19.73|20.05|19.75|19.96|19.66|0
1741144800000|2025-03-05 03:20:00|20.05|19.75|19.99|19.69|20.05|19.75|19.99|19.69|0
1741145100000|2025-03-05 03:25:00|19.96|19.66|19.99|19.69|19.99|19.69|19.92|19.64|0
1741145400000|2025-03-05 03:30:00|19.97|19.67|20.07|19.77|20.07|19.77|19.92|19.64|0
1741145700000|2025-03-05 03:35:00|20.05|19.75|20.05|19.75|20.05|19.75|20.02|19.72|0
1741146000000|2025-03-05 03:40:00|19.99|19.74|20.04|19.74|20.05|19.79|19.99|19.7|0
1741146300000|2025-03-05 03:45:00|20.02|19.72|19.94|19.64|20.04|19.77|19.94|19.64|0
1741146600000|2025-03-05 03:50:00|19.89|19.6|19.94|19.64|19.95|19.65|19.89|19.6|0
1741146900000|2025-03-05 03:55:00|19.91|19.61|19.85|19.55|19.91|19.61|19.84|19.54|0
1741147200000|2025-03-05 04:00:00|19.84|19.54|19.85|19.55|19.9|19.6|19.84|19.54|0
1741147500000|2025-03-05 04:05:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1741148100000|2025-03-05 04:15:00|19.8|19.55|19.8|19.55|19.8|19.55|19.79|19.54|0
1741148400000|2025-03-05 04:20:00|19.79|19.54|19.81|19.56|19.83|19.67|19.72|19.54|1
1741148700000|2025-03-05 04:25:00|19.83|19.58|19.85|19.6|19.85|19.6|19.81|19.56|0
1741149000000|2025-03-05 04:30:00|19.88|19.63|19.9|19.65|19.9|19.65|19.88|19.63|0
1741149300000|2025-03-05 04:35:00|19.89|19.64|19.81|19.56|19.89|19.64|19.81|19.56|0
1741149600000|2025-03-05 04:40:00|19.83|19.58|19.85|19.6|19.85|19.6|19.83|19.58|0
1741150200000|2025-03-05 04:50:00|19.84|19.59|19.84|19.59|19.85|19.6|19.84|19.59|0
1741150800000|2025-03-05 05:00:00|19.83|19.58|19.83|19.58|19.84|19.59|19.83|19.58|0
1741151100000|2025-03-05 05:05:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1741151400000|2025-03-05 05:10:00|19.8|19.55|19.84|19.59|19.87|19.62|19.79|19.54|0
1741151700000|2025-03-05 05:15:00|19.85|19.6|19.9|19.65|19.9|19.7|19.78|19.59|0
1741152000000|2025-03-05 05:20:00|19.89|19.64|19.89|19.64|19.96|19.71|19.89|19.64|0
1741152300000|2025-03-05 05:25:00|19.91|19.66|19.92|19.67|19.92|19.75|19.83|19.64|0
1741152600000|2025-03-05 05:30:00|19.91|19.66|19.89|19.64|19.92|19.75|19.81|19.64|0
1741153200000|2025-03-05 05:40:00|19.88|19.63|19.85|19.6|19.88|19.63|19.84|19.59|0
1741153500000|2025-03-05 05:45:00|19.84|19.59|19.85|19.6|19.85|19.6|19.84|19.59|0
1741153800000|2025-03-05 05:50:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741154400000|2025-03-05 06:00:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741154700000|2025-03-05 06:05:00|19.72|19.64|19.83|19.58|19.83|19.64|19.72|19.58|3
1741155000000|2025-03-05 06:10:00|19.81|19.56|19.78|19.53|19.83|19.58|19.78|19.53|0
1741155300000|2025-03-05 06:15:00|19.71|19.63|19.8|19.55|19.8|19.63|19.71|19.53|0
1741155600000|2025-03-05 06:20:00|19.71|19.63|19.76|19.68|19.85|19.69|19.71|19.55|0
1741155900000|2025-03-05 06:25:00|19.85|19.6|19.81|19.73|19.87|19.73|19.77|19.6|0
1741156200000|2025-03-05 06:30:00|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|0
1741156500000|2025-03-05 06:35:00|19.87|19.62|19.79|19.71|19.87|19.73|19.76|19.6|0
1741156800000|2025-03-05 06:40:00|19.77|19.69|19.76|19.68|19.77|19.69|19.74|19.66|1
1741157100000|2025-03-05 06:45:00|19.74|19.66|19.74|19.66|19.78|19.7|19.73|19.65|1
1741157400000|2025-03-05 06:50:00|19.87|19.62|19.73|19.65|19.87|19.69|19.73|19.62|0
1741157700000|2025-03-05 06:55:00|19.72|19.64|19.7|19.62|19.73|19.65|19.7|19.62|13
1741158000000|2025-03-05 07:00:00|19.76|19.68|19.71|19.63|19.76|19.68|19.7|19.62|11
1741158300000|2025-03-05 07:05:00|19.7|19.62|19.66|19.58|19.71|19.63|19.65|19.57|82
1741158600000|2025-03-05 07:10:00|19.65|19.57|19.67|19.59|19.72|19.64|19.65|19.57|56
1741158900000|2025-03-05 07:15:00|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|43
1741159200000|2025-03-05 07:20:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|18
1741159500000|2025-03-05 07:25:00|19.66|19.58|19.68|19.6|19.7|19.62|19.66|19.58|18
1741159800000|2025-03-05 07:30:00|19.7|19.62|19.72|19.64|19.76|19.68|19.7|19.62|56
1741160100000|2025-03-05 07:35:00|19.71|19.63|19.72|19.64|19.72|19.64|19.7|19.62|35
1741160400000|2025-03-05 07:40:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|32
1741160700000|2025-03-05 07:45:00|19.76|19.68|19.7|19.62|19.77|19.69|19.7|19.62|11
1741161000000|2025-03-05 07:50:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|23
1741161300000|2025-03-05 07:55:00|19.8|19.72|19.82|19.74|19.82|19.74|19.74|19.66|46
1741161600000|2025-03-05 08:00:00|19.85|19.77|19.87|19.79|19.97|19.89|19.82|19.74|324
1741161900000|2025-03-05 08:05:00|19.88|19.8|19.9|19.82|19.93|19.85|19.8|19.72|176
1741162200000|2025-03-05 08:10:00|19.87|19.79|19.77|19.69|19.9|19.82|19.77|19.69|267
1741162500000|2025-03-05 08:15:00|19.76|19.68|19.58|19.5|19.77|19.69|19.58|19.5|267
1741162800000|2025-03-05 08:20:00|19.56|19.48|19.59|19.51|19.66|19.58|19.54|19.46|1284
1741163100000|2025-03-05 08:25:00|19.6|19.52|19.56|19.48|19.66|19.58|19.56|19.48|146
1741163400000|2025-03-05 08:30:00|19.57|19.49|19.68|19.6|19.68|19.6|19.56|19.48|211
1741163700000|2025-03-05 08:35:00|19.67|19.59|19.66|19.58|19.73|19.65|19.63|19.55|107
1741164000000|2025-03-05 08:40:00|19.67|19.59|19.71|19.63|19.73|19.65|19.64|19.56|461
1741164300000|2025-03-05 08:45:00|19.72|19.64|19.76|19.68|19.79|19.71|19.71|19.63|394
1741164600000|2025-03-05 08:50:00|19.74|19.66|19.76|19.68|19.81|19.73|19.74|19.66|313
1741164900000|2025-03-05 08:55:00|19.77|19.69|19.76|19.68|19.81|19.73|19.74|19.66|84
1741165200000|2025-03-05 09:00:00|19.77|19.69|19.71|19.63|19.81|19.73|19.66|19.58|596
1741165500000|2025-03-05 09:05:00|19.73|19.65|19.66|19.58|19.76|19.68|19.61|19.53|145
1741165800000|2025-03-05 09:10:00|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|46
1741166100000|2025-03-05 09:15:00|19.71|19.63|19.68|19.6|19.73|19.65|19.67|19.59|129
1741166400000|2025-03-05 09:20:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|73
1741166700000|2025-03-05 09:25:00|19.58|19.5|19.63|19.55|19.66|19.58|19.58|19.5|109
1741167000000|2025-03-05 09:30:00|19.64|19.56|19.58|19.5|19.64|19.56|19.58|19.5|62
1741167300000|2025-03-05 09:35:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|132
1741167600000|2025-03-05 09:40:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|113
1741167900000|2025-03-05 09:45:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|721
1741168200000|2025-03-05 09:50:00|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|12
1741168500000|2025-03-05 09:55:00|19.55|19.47|19.54|19.46|19.56|19.48|19.49|19.41|173
1741168800000|2025-03-05 10:00:00|19.55|19.47|19.54|19.46|19.56|19.48|19.52|19.44|238
1741169100000|2025-03-05 10:05:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|190
1741169400000|2025-03-05 10:10:00|19.55|19.47|19.59|19.51|19.59|19.51|19.54|19.46|319
1741169700000|2025-03-05 10:15:00|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|246
1741170000000|2025-03-05 10:20:00|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|1047
1741170300000|2025-03-05 10:25:00|19.59|19.51|19.6|19.52|19.64|19.56|19.57|19.49|823
1741170600000|2025-03-05 10:30:00|19.59|19.51|19.57|19.49|19.62|19.54|19.54|19.46|225
1741170900000|2025-03-05 10:35:00|19.55|19.47|19.53|19.45|19.57|19.49|19.52|19.44|139
1741171200000|2025-03-05 10:40:00|19.52|19.44|19.55|19.47|19.57|19.49|19.52|19.44|68
1741171500000|2025-03-05 10:45:00|19.57|19.49|19.59|19.51|19.59|19.51|19.52|19.44|139
1741171800000|2025-03-05 10:50:00|19.57|19.49|19.59|19.51|19.59|19.51|19.56|19.48|284
1741172100000|2025-03-05 10:55:00|19.6|19.52|19.59|19.51|19.6|19.52|19.55|19.47|279
1741172400000|2025-03-05 11:00:00|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|307
1741172700000|2025-03-05 11:05:00|19.57|19.49|19.53|19.45|19.58|19.5|19.51|19.43|401
1741173000000|2025-03-05 11:10:00|19.52|19.44|19.54|19.46|19.56|19.48|19.51|19.43|108
1741173300000|2025-03-05 11:15:00|19.53|19.45|19.56|19.48|19.57|19.49|19.52|19.44|45
1741173600000|2025-03-05 11:20:00|19.54|19.46|19.56|19.48|19.56|19.48|19.53|19.45|150
1741173900000|2025-03-05 11:25:00|19.54|19.46|19.56|19.48|19.56|19.48|19.52|19.44|35
1741174200000|2025-03-05 11:30:00|19.57|19.49|19.58|19.5|19.59|19.51|19.56|19.48|550
1741174500000|2025-03-05 11:35:00|19.59|19.51|19.58|19.5|19.63|19.55|19.58|19.5|181
1741174800000|2025-03-05 11:40:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|172
1741175100000|2025-03-05 11:45:00|19.58|19.5|19.63|19.55|19.65|19.57|19.58|19.5|245
1741175400000|2025-03-05 11:50:00|19.64|19.56|19.86|19.78|19.87|19.79|19.64|19.56|427
1741175700000|2025-03-05 11:55:00|19.87|19.79|19.82|19.74|19.87|19.79|19.75|19.67|367
1741176000000|2025-03-05 12:00:00|19.81|19.73|19.84|19.76|19.87|19.79|19.77|19.69|323
1741176300000|2025-03-05 12:05:00|19.86|19.78|19.82|19.74|19.86|19.78|19.77|19.69|349
1741176600000|2025-03-05 12:10:00|19.83|19.75|19.82|19.74|19.84|19.76|19.77|19.69|181
1741176900000|2025-03-05 12:15:00|19.84|19.76|19.86|19.78|19.87|19.79|19.82|19.74|55
1741177200000|2025-03-05 12:20:00|19.83|19.75|19.8|19.72|19.89|19.81|19.8|19.72|213
1741177500000|2025-03-05 12:25:00|19.81|19.73|19.78|19.7|19.83|19.75|19.78|19.7|18
1741177800000|2025-03-05 12:30:00|19.76|19.68|19.75|19.67|19.78|19.7|19.73|19.65|45
1741178100000|2025-03-05 12:35:00|19.76|19.68|19.73|19.65|19.77|19.69|19.68|19.6|170
1741178700000|2025-03-05 12:45:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|531
1741179000000|2025-03-05 12:50:00|19.74|19.66|19.73|19.65|19.74|19.66|19.68|19.6|252
1741179300000|2025-03-05 12:55:00|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|19
1741179600000|2025-03-05 13:00:00|19.74|19.66|19.69|19.61|19.78|19.7|19.64|19.56|584
1741179900000|2025-03-05 13:05:00|19.7|19.62|19.71|19.63|19.76|19.68|19.69|19.61|94
1741180200000|2025-03-05 13:10:00|19.69|19.61|19.79|19.71|19.79|19.71|19.69|19.61|93
1741180500000|2025-03-05 13:15:00|19.8|19.72|19.88|19.8|19.89|19.81|19.78|19.7|118
1741180800000|2025-03-05 13:20:00|19.89|19.81|19.88|19.8|19.9|19.82|19.85|19.77|10
1741181100000|2025-03-05 13:25:00|19.86|19.78|19.95|19.87|20|19.92|19.85|19.77|82
1741181400000|2025-03-05 13:30:00|19.93|19.85|19.86|19.78|19.94|19.86|19.83|19.75|103
1741181700000|2025-03-05 13:35:00|19.85|19.77|19.9|19.82|19.91|19.83|19.85|19.77|58
1741182000000|2025-03-05 13:40:00|19.89|19.81|19.88|19.8|19.9|19.82|19.83|19.75|172
1741182300000|2025-03-05 13:45:00|19.89|19.81|19.86|19.78|19.93|19.85|19.81|19.73|91
1741182600000|2025-03-05 13:50:00|19.87|19.79|19.88|19.8|19.88|19.8|19.83|19.75|41
1741182900000|2025-03-05 13:55:00|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|67
1741183200000|2025-03-05 14:00:00|19.94|19.86|19.98|19.9|19.99|19.91|19.93|19.85|103
1741183500000|2025-03-05 14:05:00|19.99|19.91|19.97|19.89|20|19.92|19.93|19.85|385
1741183800000|2025-03-05 14:10:00|19.99|19.91|19.87|19.79|20.02|19.94|19.84|19.76|438
1741184100000|2025-03-05 14:15:00|19.84|19.76|19.79|19.71|19.84|19.76|19.77|19.69|110
1741184400000|2025-03-05 14:20:00|19.81|19.73|19.89|19.81|19.89|19.81|19.79|19.71|85
1741184700000|2025-03-05 14:25:00|19.88|19.8|19.86|19.78|19.89|19.81|19.79|19.71|175
1741185000000|2025-03-05 14:30:00|19.88|19.8|19.89|19.81|19.98|19.9|19.83|19.75|640
1741185300000|2025-03-05 14:35:00|19.9|19.82|19.98|19.9|20.03|19.95|19.86|19.78|626
1741185600000|2025-03-05 14:40:00|19.97|19.89|19.9|19.82|19.98|19.9|19.84|19.76|231
1741185900000|2025-03-05 14:45:00|19.91|19.83|20.03|19.95|20.03|19.95|19.86|19.78|294
1741186200000|2025-03-05 14:50:00|20.02|19.94|20.03|19.95|20.03|19.95|19.91|19.83|768
1741186500000|2025-03-05 14:55:00|20.04|19.96|20.11|20.03|20.18|20.1|19.98|19.9|704
1741186800000|2025-03-05 15:00:00|20.07|19.99|19.93|19.85|20.11|20.03|19.83|19.74|1267
1741187100000|2025-03-05 15:05:00|19.94|19.86|19.98|19.9|19.98|19.9|19.85|19.77|1093
1741187400000|2025-03-05 15:10:00|19.96|19.88|20.05|19.97|20.1|20.02|19.95|19.87|722
1741187700000|2025-03-05 15:15:00|20.07|19.99|20.05|19.97|20.15|20.07|20|19.92|1517
1741188000000|2025-03-05 15:20:00|20.07|19.99|20.16|20.08|20.2|20.12|20.03|19.95|2141
1741188300000|2025-03-05 15:25:00|20.15|20.07|20.18|20.1|20.2|20.12|20.14|20.06|755
1741188600000|2025-03-05 15:30:00|20.16|20.08|20.08|20|20.23|20.15|20.03|19.95|302
1741188900000|2025-03-05 15:35:00|20.09|20.01|19.9|19.82|20.1|20.02|19.88|19.8|391
1741189200000|2025-03-05 15:40:00|19.92|19.84|19.95|19.87|20.05|19.97|19.9|19.82|243
1741189500000|2025-03-05 15:45:00|19.97|19.89|20.03|19.95|20.08|20|19.9|19.82|163
1741189800000|2025-03-05 15:50:00|20.04|19.96|19.95|19.87|20.14|20.06|19.95|19.87|414
1741190100000|2025-03-05 15:55:00|19.98|19.9|20|19.92|20.05|19.97|19.93|19.85|127
1741190400000|2025-03-05 16:00:00|20.01|19.93|20.1|20.02|20.15|20.07|20.01|19.93|210
1741190700000|2025-03-05 16:05:00|20.09|20.01|20.13|20.05|20.15|20.07|20.09|20.01|158
1741191000000|2025-03-05 16:10:00|20.16|20.08|20.18|20.1|20.3|20.22|20.15|20.07|761
1741191300000|2025-03-05 16:15:00|20.15|20.07|20.25|20.17|20.3|20.22|20.15|20.07|217
1741191600000|2025-03-05 16:20:00|20.24|20.16|20.25|20.17|20.33|20.25|20.24|20.16|453
1741191900000|2025-03-05 16:25:00|20.23|20.15|20.28|20.2|20.36|20.28|20.2|20.12|1339
1741192200000|2025-03-05 16:30:00|20.29|20.21|20.35|20.27|20.37|20.29|20.23|20.15|293
1741192500000|2025-03-05 16:35:00|20.36|20.28|20.27|20.19|20.36|20.28|20.2|20.12|200
1741192800000|2025-03-05 16:40:00|20.25|20.17|20.35|20.27|20.42|20.34|20.25|20.17|55
1741193100000|2025-03-05 16:45:00|20.36|20.28|20.35|20.27|20.47|20.39|20.32|20.24|78
1741193400000|2025-03-05 16:50:00|20.36|20.28|20.22|20.14|20.39|20.31|20.21|20.13|48
1741193700000|2025-03-05 16:55:00|20.2|20.12|20.03|19.95|20.25|20.17|19.88|19.8|307
1741194000000|2025-03-05 17:00:00|20.04|19.96|20.03|19.95|20.04|19.96|19.86|19.78|71
1741194300000|2025-03-05 17:05:00|20.04|19.96|19.91|19.83|20.04|19.96|19.91|19.83|33
1741194600000|2025-03-05 17:10:00|19.92|19.84|20.03|19.95|20.05|19.97|19.91|19.83|26
1741194900000|2025-03-05 17:15:00|20.02|19.94|19.96|19.88|20.05|19.97|19.89|19.81|59
1741195200000|2025-03-05 17:20:00|19.97|19.89|19.89|19.81|20|19.92|19.84|19.76|27
1741195500000|2025-03-05 17:25:00|19.91|19.83|19.84|19.76|19.96|19.88|19.83|19.75|34
1741195800000|2025-03-05 17:30:00|19.85|19.77|19.86|19.78|19.88|19.8|19.81|19.73|13
1741196100000|2025-03-05 17:35:00|19.89|19.81|19.83|19.75|19.91|19.83|19.79|19.71|35
1741196400000|2025-03-05 17:40:00|19.81|19.73|19.86|19.78|19.86|19.78|19.8|19.72|39
1741196700000|2025-03-05 17:45:00|19.88|19.8|19.86|19.78|19.97|19.89|19.86|19.78|98
1741197000000|2025-03-05 17:50:00|19.85|19.77|19.83|19.75|19.86|19.78|19.79|19.71|35
1741197300000|2025-03-05 17:55:00|19.84|19.76|19.74|19.66|19.86|19.78|19.74|19.66|52
1741197600000|2025-03-05 18:00:00|19.75|19.67|19.74|19.66|19.84|19.76|19.72|19.64|18
1741197900000|2025-03-05 18:05:00|19.78|19.7|19.91|19.83|19.98|19.9|19.72|19.64|86
1741198200000|2025-03-05 18:10:00|19.94|19.86|19.86|19.78|19.96|19.88|19.79|19.71|69
1741198500000|2025-03-05 18:15:00|19.87|19.79|19.81|19.73|19.9|19.82|19.78|19.7|18
1741198800000|2025-03-05 18:20:00|19.8|19.72|19.8|19.72|19.89|19.81|19.79|19.71|29
1741199100000|2025-03-05 18:25:00|19.79|19.71|19.81|19.73|19.86|19.78|19.76|19.68|7
1741199400000|2025-03-05 18:30:00|19.83|19.75|19.88|19.8|19.96|19.88|19.8|19.72|30
1741199700000|2025-03-05 18:35:00|19.9|19.82|19.87|19.79|19.98|19.9|19.81|19.73|24
1741200000000|2025-03-05 18:40:00|19.88|19.8|19.97|19.89|19.99|19.91|19.88|19.8|36
1741200300000|2025-03-05 18:45:00|19.96|19.88|19.81|19.73|19.97|19.89|19.8|19.72|23
1741200600000|2025-03-05 18:50:00|19.8|19.72|19.78|19.7|19.81|19.73|19.76|19.68|15
1741200900000|2025-03-05 18:55:00|19.76|19.68|19.7|19.62|19.78|19.7|19.66|19.58|21
1741201200000|2025-03-05 19:00:00|19.71|19.63|19.65|19.57|19.71|19.63|19.64|19.56|25
1741201500000|2025-03-05 19:05:00|19.66|19.58|19.51|19.43|19.69|19.61|19.51|19.43|48
1741201800000|2025-03-05 19:10:00|19.49|19.41|19.46|19.38|19.53|19.45|19.46|19.38|169
1741202100000|2025-03-05 19:15:00|19.44|19.36|19.55|19.47|19.56|19.48|19.41|19.33|131
1741202400000|2025-03-05 19:20:00|19.54|19.46|19.44|19.36|19.58|19.5|19.44|19.36|15
1741202700000|2025-03-05 19:25:00|19.45|19.37|19.56|19.48|19.58|19.5|19.44|19.36|43
1741203000000|2025-03-05 19:30:00|19.55|19.47|19.54|19.46|19.59|19.51|19.49|19.41|13
1741203300000|2025-03-05 19:35:00|19.53|19.45|19.54|19.46|19.64|19.56|19.49|19.41|60
1741203600000|2025-03-05 19:40:00|19.55|19.47|19.57|19.49|19.59|19.51|19.5|19.42|17
1741203900000|2025-03-05 19:45:00|19.55|19.47|19.52|19.44|19.6|19.52|19.49|19.41|31
1741204200000|2025-03-05 19:50:00|19.47|19.39|19.49|19.41|19.52|19.44|19.47|19.39|32
1741204500000|2025-03-05 19:55:00|19.48|19.4|19.54|19.46|19.56|19.48|19.44|19.36|23
1741204800000|2025-03-05 20:00:00|19.55|19.47|19.49|19.41|19.55|19.47|19.44|19.36|52
1741205100000|2025-03-05 20:05:00|19.5|19.42|19.52|19.44|19.54|19.46|19.47|19.39|18
1741205400000|2025-03-05 20:10:00|19.54|19.46|19.49|19.41|19.54|19.46|19.47|19.39|41
1741205700000|2025-03-05 20:15:00|19.48|19.4|19.58|19.5|19.64|19.56|19.48|19.4|39
1741206000000|2025-03-05 20:20:00|19.57|19.49|19.59|19.51|19.65|19.57|19.52|19.44|108
1741206300000|2025-03-05 20:25:00|19.61|19.53|19.52|19.44|19.64|19.56|19.49|19.41|13
1741206600000|2025-03-05 20:30:00|19.54|19.46|19.57|19.49|19.64|19.56|19.52|19.44|80
1741206900000|2025-03-05 20:35:00|19.55|19.47|19.57|19.49|19.62|19.54|19.53|19.45|7
1741207200000|2025-03-05 20:40:00|19.55|19.47|19.52|19.44|19.57|19.49|19.5|19.42|11
1741207500000|2025-03-05 20:45:00|19.54|19.46|19.58|19.5|19.59|19.51|19.52|19.44|51
1741207800000|2025-03-05 20:50:00|19.59|19.51|19.43|19.35|19.64|19.56|19.43|19.35|82
1741208100000|2025-03-05 20:55:00|19.45|19.37|19.46|19.38|19.51|19.43|19.44|19.36|29
1741220100000|2025-03-06 00:15:00|19.58|19.28|19.59|19.29|19.6|19.3|19.58|19.28|0
1741220400000|2025-03-06 00:20:00|19.6|19.3|19.63|19.33|19.65|19.35|19.59|19.29|0
1741220700000|2025-03-06 00:25:00|19.64|19.34|19.6|19.3|19.64|19.34|19.6|19.3|0
1741221300000|2025-03-06 00:35:00|19.62|19.32|19.62|19.37|19.65|19.37|19.6|19.3|0
1741221600000|2025-03-06 00:40:00|19.63|19.33|19.6|19.3|19.63|19.37|19.59|19.29|0
1741221900000|2025-03-06 00:45:00|19.59|19.34|19.59|19.29|19.61|19.34|19.59|19.29|0
1741222200000|2025-03-06 00:50:00|19.6|19.3|19.64|19.34|19.65|19.35|19.59|19.3|0
1741222500000|2025-03-06 00:55:00|19.65|19.35|19.64|19.39|19.65|19.39|19.6|19.34|0
1741222800000|2025-03-06 01:00:00|19.63|19.38|19.64|19.39|19.65|19.39|19.59|19.34|0
1741223100000|2025-03-06 01:05:00|19.63|19.38|19.59|19.34|19.65|19.39|19.59|19.29|0
1741223400000|2025-03-06 01:10:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741224300000|2025-03-06 01:25:00|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1741224600000|2025-03-06 01:30:00|19.59|19.29|19.62|19.32|19.62|19.35|19.59|19.29|0
1741224900000|2025-03-06 01:35:00|19.6|19.3|19.62|19.37|19.65|19.37|19.6|19.3|0
1741225200000|2025-03-06 01:40:00|19.6|19.35|19.65|19.35|19.65|19.37|19.6|19.32|0
1741225500000|2025-03-06 01:45:00|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|0
1741225800000|2025-03-06 01:50:00|19.62|19.37|19.6|19.3|19.62|19.37|19.6|19.3|0
1741226100000|2025-03-06 01:55:00|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|0
1741226400000|2025-03-06 02:00:00|19.58|19.28|19.58|19.28|19.58|19.28|19.57|19.27|0
1741226700000|2025-03-06 02:05:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1741227000000|2025-03-06 02:10:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|0
1741227300000|2025-03-06 02:15:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1741227600000|2025-03-06 02:20:00|19.63|19.33|19.62|19.37|19.65|19.37|19.62|19.32|0
1741227900000|2025-03-06 02:25:00|19.6|19.32|19.6|19.35|19.64|19.35|19.6|19.32|0
1741228200000|2025-03-06 02:30:00|19.64|19.34|19.6|19.3|19.64|19.37|19.6|19.3|0
1741228500000|2025-03-06 02:35:00|19.62|19.32|19.67|19.42|19.68|19.42|19.62|19.32|0
1741228800000|2025-03-06 02:40:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1741229100000|2025-03-06 02:45:00|19.67|19.42|19.67|19.42|19.68|19.43|19.67|19.42|0
1741229400000|2025-03-06 02:50:00|19.65|19.4|19.65|19.4|19.65|19.4|19.64|19.39|0
1741229700000|2025-03-06 02:55:00|19.64|19.39|19.65|19.4|19.65|19.4|19.62|19.35|0
1741230000000|2025-03-06 03:00:00|19.67|19.42|19.65|19.4|19.67|19.42|19.65|19.4|0
1741230300000|2025-03-06 03:05:00|19.67|19.42|19.65|19.4|19.67|19.42|19.65|19.4|0
1741230900000|2025-03-06 03:15:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741231200000|2025-03-06 03:20:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741231800000|2025-03-06 03:30:00|19.67|19.42|19.65|19.4|19.67|19.42|19.65|19.4|0
1741232100000|2025-03-06 03:35:00|19.63|19.38|19.62|19.37|19.65|19.38|19.62|19.35|0
1741232400000|2025-03-06 03:40:00|19.65|19.35|19.62|19.37|19.65|19.37|19.59|19.32|0
1741232700000|2025-03-06 03:45:00|19.65|19.35|19.65|19.35|19.65|19.37|19.62|19.35|0
1741233300000|2025-03-06 03:55:00|19.62|19.37|19.62|19.37|19.65|19.37|19.59|19.34|0
1741233600000|2025-03-06 04:00:00|19.6|19.35|19.59|19.34|19.64|19.37|19.59|19.3|0
1741233900000|2025-03-06 04:05:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741239600000|2025-03-06 05:40:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1741239900000|2025-03-06 05:45:00|19.58|19.33|19.57|19.49|19.65|19.5|19.56|19.33|0
1741240200000|2025-03-06 05:50:00|19.58|19.5|19.64|19.56|19.65|19.57|19.58|19.5|11
1741240500000|2025-03-06 05:55:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|1
1741240800000|2025-03-06 06:00:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1741241100000|2025-03-06 06:05:00|19.75|19.5|19.67|19.59|19.78|19.6|19.65|19.5|0
1741241400000|2025-03-06 06:10:00|19.78|19.53|19.63|19.55|19.78|19.6|19.63|19.48|0
1741241700000|2025-03-06 06:15:00|19.62|19.54|19.7|19.4|19.71|19.59|19.62|19.4|0
1741242000000|2025-03-06 06:20:00|19.67|19.42|19.65|19.4|19.69|19.42|19.65|19.39|0
1741242600000|2025-03-06 06:30:00|19.66|19.41|19.68|19.43|19.68|19.43|19.66|19.41|0
1741242900000|2025-03-06 06:35:00|19.67|19.42|19.69|19.44|19.69|19.44|19.67|19.42|0
1741243200000|2025-03-06 06:40:00|19.59|19.51|19.67|19.42|19.67|19.51|19.58|19.42|0
1741243500000|2025-03-06 06:45:00|19.58|19.5|19.69|19.44|19.69|19.5|19.58|19.42|0
1741243800000|2025-03-06 06:50:00|19.7|19.45|19.61|19.53|19.7|19.53|19.61|19.45|0
1741244100000|2025-03-06 06:55:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1741244400000|2025-03-06 07:00:00|19.55|19.47|19.55|19.47|19.55|19.47|19.52|19.44|14
1741244700000|2025-03-06 07:05:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|6
1741245000000|2025-03-06 07:10:00|19.48|19.4|19.48|19.4|19.5|19.42|19.46|19.38|5
1741245300000|2025-03-06 07:15:00|19.53|19.45|19.48|19.4|19.55|19.47|19.48|19.4|7
1741245600000|2025-03-06 07:20:00|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|2
1741245900000|2025-03-06 07:25:00|19.51|19.43|19.52|19.44|19.52|19.44|19.48|19.4|1
1741246200000|2025-03-06 07:30:00|19.5|19.42|19.44|19.36|19.5|19.42|19.41|19.33|35
1741246500000|2025-03-06 07:35:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1741246800000|2025-03-06 07:40:00|19.48|19.4|19.62|19.54|19.63|19.55|19.46|19.38|130
1741247100000|2025-03-06 07:45:00|19.64|19.56|19.63|19.55|19.65|19.57|19.58|19.5|54
1741247400000|2025-03-06 07:50:00|19.64|19.56|19.63|19.55|19.7|19.62|19.63|19.55|31
1741247700000|2025-03-06 07:55:00|19.65|19.57|19.71|19.63|19.74|19.66|19.65|19.57|117
1741248000000|2025-03-06 08:00:00|19.72|19.64|19.87|19.79|19.9|19.82|19.72|19.64|295
1741248300000|2025-03-06 08:05:00|19.85|19.77|19.8|19.72|19.87|19.79|19.73|19.65|89
1741248600000|2025-03-06 08:10:00|19.79|19.71|19.77|19.69|19.86|19.78|19.75|19.67|375
1741248900000|2025-03-06 08:15:00|19.78|19.7|19.73|19.65|19.78|19.7|19.68|19.6|174
1741249200000|2025-03-06 08:20:00|19.75|19.67|19.84|19.76|19.87|19.79|19.73|19.65|270
1741249500000|2025-03-06 08:25:00|19.85|19.77|19.9|19.82|19.97|19.89|19.85|19.77|144
1741249800000|2025-03-06 08:30:00|19.91|19.83|19.89|19.81|19.97|19.89|19.88|19.8|461
1741250100000|2025-03-06 08:35:00|19.88|19.8|19.88|19.8|19.93|19.85|19.86|19.78|194
1741250400000|2025-03-06 08:40:00|19.9|19.82|20.02|19.94|20.04|19.96|19.9|19.82|899
1741250700000|2025-03-06 08:45:00|20.03|19.95|20.11|20.03|20.11|20.03|20.02|19.94|181
1741251000000|2025-03-06 08:50:00|20.12|20.04|20.18|20.1|20.18|20.1|20.09|20.01|843
1741251300000|2025-03-06 08:55:00|20.21|20.13|20.47|20.39|20.52|20.44|20.21|20.13|749
1741251600000|2025-03-06 09:00:00|20.48|20.4|20.35|20.27|20.52|20.44|20.28|20.2|308
1741251900000|2025-03-06 09:05:00|20.34|20.26|20.3|20.22|20.35|20.27|20.28|20.2|168
1741252200000|2025-03-06 09:10:00|20.33|20.25|20.35|20.27|20.36|20.28|20.3|20.22|164
1741252500000|2025-03-06 09:15:00|20.34|20.26|20.45|20.37|20.45|20.37|20.33|20.25|221
1741252800000|2025-03-06 09:20:00|20.44|20.36|20.47|20.39|20.47|20.39|20.4|20.32|281
1741253100000|2025-03-06 09:25:00|20.46|20.38|20.54|20.46|20.55|20.47|20.45|20.37|760
1741253400000|2025-03-06 09:30:00|20.59|20.51|20.47|20.39|20.62|20.54|20.47|20.39|1072
1741253700000|2025-03-06 09:35:00|20.49|20.41|20.52|20.44|20.56|20.48|20.47|20.39|434
1741254000000|2025-03-06 09:40:00|20.49|20.41|20.4|20.32|20.51|20.43|20.4|20.32|614
1741254300000|2025-03-06 09:45:00|20.39|20.31|20.46|20.38|20.5|20.42|20.38|20.3|508
1741254600000|2025-03-06 09:50:00|20.47|20.39|20.56|20.48|20.57|20.49|20.45|20.37|62
1741254900000|2025-03-06 09:55:00|20.55|20.47|20.57|20.49|20.62|20.54|20.55|20.47|108
1741255200000|2025-03-06 10:00:00|20.58|20.5|20.64|20.56|20.69|20.61|20.58|20.5|205
1741255500000|2025-03-06 10:05:00|20.63|20.55|20.61|20.53|20.64|20.56|20.57|20.49|133
1741255800000|2025-03-06 10:10:00|20.59|20.51|20.66|20.58|20.73|20.65|20.59|20.51|678
1741256100000|2025-03-06 10:15:00|20.67|20.59|20.57|20.49|20.68|20.6|20.55|20.47|211
1741256400000|2025-03-06 10:20:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|208
1741256700000|2025-03-06 10:25:00|20.54|20.46|20.52|20.44|20.54|20.46|20.5|20.42|27
1741257000000|2025-03-06 10:30:00|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|176
1741257300000|2025-03-06 10:35:00|20.58|20.5|20.85|20.77|20.85|20.77|20.57|20.49|437
1741257600000|2025-03-06 10:40:00|20.87|20.79|20.83|20.75|20.87|20.79|20.71|20.63|543
1741257900000|2025-03-06 10:45:00|20.82|20.74|20.87|20.79|20.92|20.84|20.82|20.74|49
1741258200000|2025-03-06 10:50:00|20.85|20.77|20.9|20.82|20.9|20.82|20.78|20.7|168
1741258500000|2025-03-06 10:55:00|20.88|20.8|20.92|20.84|20.97|20.89|20.85|20.77|131
1741258800000|2025-03-06 11:00:00|20.95|20.87|20.92|20.84|20.99|20.91|20.9|20.82|330
1741259100000|2025-03-06 11:05:00|20.9|20.82|20.85|20.77|20.92|20.84|20.8|20.72|162
1741259400000|2025-03-06 11:10:00|20.84|20.76|20.8|20.72|20.85|20.77|20.79|20.71|38
1741259700000|2025-03-06 11:15:00|20.78|20.7|20.73|20.65|20.8|20.72|20.68|20.6|160
1741260000000|2025-03-06 11:20:00|20.72|20.64|20.68|20.6|20.75|20.67|20.68|20.6|178
1741260300000|2025-03-06 11:25:00|20.7|20.62|20.73|20.65|20.75|20.67|20.68|20.6|319
1741260600000|2025-03-06 11:30:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|29
1741260900000|2025-03-06 11:35:00|20.69|20.61|20.66|20.58|20.69|20.61|20.63|20.55|97
1741261200000|2025-03-06 11:40:00|20.68|20.6|20.56|20.48|20.68|20.6|20.56|20.48|188
1741261500000|2025-03-06 11:45:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|87
1741261800000|2025-03-06 11:50:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|9
1741262100000|2025-03-06 11:55:00|20.59|20.51|20.59|20.51|20.61|20.53|20.56|20.48|46
1741262400000|2025-03-06 12:00:00|20.58|20.5|20.56|20.48|20.6|20.52|20.54|20.46|322
1741262700000|2025-03-06 12:05:00|20.57|20.49|20.62|20.54|20.64|20.56|20.56|20.48|53
1741263000000|2025-03-06 12:10:00|20.61|20.53|20.65|20.57|20.66|20.58|20.61|20.53|21
1741263300000|2025-03-06 12:15:00|20.66|20.58|20.66|20.58|20.71|20.63|20.65|20.57|89
1741263600000|2025-03-06 12:20:00|20.67|20.59|20.66|20.58|20.71|20.63|20.66|20.58|85
1741263900000|2025-03-06 12:25:00|20.65|20.57|20.59|20.51|20.66|20.58|20.57|20.49|150
1741264200000|2025-03-06 12:30:00|20.6|20.52|20.67|20.59|20.69|20.61|20.6|20.52|88
1741264500000|2025-03-06 12:35:00|20.68|20.6|20.78|20.7|20.78|20.7|20.67|20.59|80
1741264800000|2025-03-06 12:40:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|11
1741265100000|2025-03-06 12:45:00|20.69|20.61|20.73|20.65|20.74|20.66|20.67|20.59|19
1741265400000|2025-03-06 12:50:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|12
1741265700000|2025-03-06 12:55:00|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|49
1741266000000|2025-03-06 13:00:00|20.7|20.62|20.76|20.68|20.76|20.68|20.69|20.61|34
1741266300000|2025-03-06 13:05:00|20.77|20.69|20.76|20.68|20.81|20.73|20.71|20.63|128
1741266600000|2025-03-06 13:10:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|79
1741266900000|2025-03-06 13:15:00|20.78|20.7|20.87|20.79|20.87|20.79|20.76|20.68|63
1741267200000|2025-03-06 13:20:00|20.88|20.8|20.87|20.79|20.92|20.84|20.82|20.74|61
1741267500000|2025-03-06 13:25:00|20.86|20.78|20.84|20.76|20.87|20.79|20.81|20.73|57
1741267800000|2025-03-06 13:30:00|20.82|20.74|20.69|20.61|20.82|20.74|20.69|20.61|182
1741268100000|2025-03-06 13:35:00|20.71|20.63|20.63|20.55|20.71|20.63|20.6|20.52|214
1741268400000|2025-03-06 13:40:00|20.62|20.54|20.63|20.55|20.67|20.59|20.59|20.51|22
1741268700000|2025-03-06 13:45:00|20.64|20.56|20.67|20.59|20.69|20.61|20.64|20.56|92
1741269000000|2025-03-06 13:50:00|20.68|20.6|20.69|20.61|20.75|20.67|20.68|20.6|81
1741269300000|2025-03-06 13:55:00|20.68|20.6|20.69|20.61|20.72|20.64|20.65|20.57|103
1741269600000|2025-03-06 14:00:00|20.67|20.59|20.62|20.54|20.72|20.64|20.62|20.54|348
1741269900000|2025-03-06 14:05:00|20.61|20.53|20.57|20.49|20.64|20.56|20.55|20.47|62
1741270200000|2025-03-06 14:10:00|20.6|20.52|20.55|20.47|20.62|20.54|20.55|20.47|44
1741270500000|2025-03-06 14:15:00|20.56|20.48|20.55|20.47|20.61|20.53|20.53|20.45|68
1741270800000|2025-03-06 14:20:00|20.57|20.49|20.67|20.59|20.67|20.59|20.55|20.47|77
1741271100000|2025-03-06 14:25:00|20.68|20.6|20.67|20.59|20.72|20.64|20.6|20.52|80
1741271400000|2025-03-06 14:30:00|20.68|20.6|20.75|20.67|20.8|20.72|20.62|20.54|345
1741271700000|2025-03-06 14:35:00|20.79|20.71|20.85|20.77|20.97|20.89|20.77|20.69|210
1741272000000|2025-03-06 14:40:00|20.84|20.76|20.85|20.77|20.87|20.79|20.73|20.65|735
1741272300000|2025-03-06 14:45:00|20.84|20.76|20.72|20.64|20.84|20.76|20.7|20.62|324
1741272600000|2025-03-06 14:50:00|20.71|20.63|20.8|20.72|20.82|20.74|20.58|20.5|227
1741272900000|2025-03-06 14:55:00|20.78|20.7|20.87|20.79|20.92|20.84|20.75|20.67|282
1741273200000|2025-03-06 15:00:00|20.88|20.8|20.73|20.65|20.94|20.86|20.68|20.6|372
1741273500000|2025-03-06 15:05:00|20.72|20.64|20.67|20.59|20.72|20.64|20.57|20.49|534
1741273800000|2025-03-06 15:10:00|20.69|20.61|20.63|20.55|20.72|20.64|20.62|20.54|283
1741274100000|2025-03-06 15:15:00|20.65|20.57|20.58|20.5|20.65|20.57|20.53|20.45|214
1741274400000|2025-03-06 15:20:00|20.59|20.51|20.63|20.55|20.63|20.55|20.5|20.42|209
1741274700000|2025-03-06 15:25:00|20.64|20.56|20.63|20.55|20.73|20.65|20.58|20.5|245
1741275000000|2025-03-06 15:30:00|20.62|20.54|20.61|20.53|20.65|20.57|20.56|20.48|452
1741275300000|2025-03-06 15:35:00|20.62|20.54|20.48|20.4|20.65|20.57|20.48|20.4|233
1741275600000|2025-03-06 15:40:00|20.49|20.41|20.53|20.45|20.55|20.47|20.44|20.36|372
1741275900000|2025-03-06 15:45:00|20.51|20.43|20.6|20.52|20.6|20.52|20.46|20.38|291
1741276200000|2025-03-06 15:50:00|20.61|20.53|20.61|20.53|20.66|20.58|20.56|20.48|263
1741276500000|2025-03-06 15:55:00|20.6|20.52|20.56|20.48|20.68|20.6|20.56|20.48|736
1741276800000|2025-03-06 16:00:00|20.55|20.47|20.48|20.4|20.55|20.47|20.43|20.35|1001
1741277100000|2025-03-06 16:05:00|20.49|20.41|20.43|20.35|20.55|20.47|20.41|20.33|172
1741277400000|2025-03-06 16:10:00|20.46|20.38|20.44|20.36|20.49|20.41|20.41|20.33|723
1741277700000|2025-03-06 16:15:00|20.46|20.38|20.45|20.37|20.49|20.41|20.39|20.31|119
1741278000000|2025-03-06 16:20:00|20.48|20.4|20.51|20.43|20.56|20.48|20.44|20.36|470
1741278300000|2025-03-06 16:25:00|20.49|20.41|20.6|20.52|20.66|20.58|20.49|20.41|1484
1741278600000|2025-03-06 16:30:00|20.65|20.57|20.48|20.4|20.65|20.57|20.41|20.33|413
1741278900000|2025-03-06 16:35:00|20.46|20.38|20.61|20.53|20.69|20.61|20.43|20.35|192
1741279200000|2025-03-06 16:40:00|20.6|20.52|20.73|20.65|20.81|20.73|20.6|20.52|77
1741279500000|2025-03-06 16:45:00|20.71|20.63|20.76|20.68|20.76|20.68|20.64|20.56|102
1741279800000|2025-03-06 16:50:00|20.78|20.7|20.88|20.8|20.93|20.85|20.76|20.68|53
1741280100000|2025-03-06 16:55:00|20.91|20.83|20.93|20.85|20.98|20.9|20.83|20.75|112
1741280400000|2025-03-06 17:00:00|20.94|20.86|21.08|21|21.08|21|20.86|20.78|463
1741280700000|2025-03-06 17:05:00|21.12|21.04|21.02|20.94|21.13|21.05|20.98|20.9|319
1741281000000|2025-03-06 17:10:00|21.03|20.95|21.1|21.02|21.1|21.02|20.98|20.9|71
1741281300000|2025-03-06 17:15:00|21.08|21|21.01|20.93|21.13|21.05|21|20.92|128
1741281600000|2025-03-06 17:20:00|21|20.92|20.96|20.88|21.01|20.93|20.86|20.78|61
1741281900000|2025-03-06 17:25:00|20.97|20.89|21.08|21|21.13|21.05|20.96|20.88|31
1741282200000|2025-03-06 17:30:00|21.05|20.97|21.12|21.04|21.13|21.05|20.96|20.88|38
1741282500000|2025-03-06 17:35:00|21.11|21.03|21.23|21.15|21.23|21.15|21.08|21|251
1741282800000|2025-03-06 17:40:00|21.18|21.1|21.08|21|21.23|21.15|21.06|20.98|125
1741283100000|2025-03-06 17:45:00|21.06|20.98|21.18|21.1|21.23|21.15|21.03|20.95|319
1741283400000|2025-03-06 17:50:00|21.21|21.13|21.11|21.03|21.23|21.15|21.09|21.01|251
1741283700000|2025-03-06 17:55:00|21.1|21.02|21.01|20.93|21.12|21.04|20.93|20.85|49
1741284000000|2025-03-06 18:00:00|20.99|20.91|21.08|21|21.13|21.05|20.96|20.88|31
1741284300000|2025-03-06 18:05:00|21.07|20.99|21.08|21|21.13|21.05|21.01|20.93|68
1741284600000|2025-03-06 18:10:00|21.07|20.99|21.08|21|21.13|21.05|21.02|20.94|25
1741284900000|2025-03-06 18:15:00|21.06|20.98|20.95|20.87|21.06|20.98|20.94|20.86|18
1741285200000|2025-03-06 18:20:00|20.96|20.88|20.91|20.83|21.01|20.93|20.87|20.79|24
1741285500000|2025-03-06 18:25:00|20.89|20.81|21.08|21|21.08|21|20.86|20.78|48
1741285800000|2025-03-06 18:30:00|21.07|20.99|21.07|20.99|21.08|21|20.97|20.89|59
1741286100000|2025-03-06 18:35:00|21.05|20.97|21.23|21.15|21.23|21.15|21.02|20.94|117
1741286400000|2025-03-06 18:40:00|21.25|21.17|21.25|21.17|21.31|21.23|21.21|21.13|244
1741286700000|2025-03-06 18:45:00|21.21|21.13|21.21|21.13|21.27|21.19|21.14|21.06|35
1741287000000|2025-03-06 18:50:00|21.2|21.12|21.15|21.07|21.22|21.14|21.08|21|17
1741287300000|2025-03-06 18:55:00|21.14|21.06|21.22|21.14|21.27|21.19|21.11|21.03|42
1741287600000|2025-03-06 19:00:00|21.2|21.12|21.39|21.31|21.39|21.31|21.17|21.09|92
1741287900000|2025-03-06 19:05:00|21.36|21.28|21.28|21.2|21.39|21.31|21.27|21.19|52
1741288200000|2025-03-06 19:10:00|21.29|21.21|21.28|21.2|21.3|21.22|21.18|21.1|21
1741288500000|2025-03-06 19:15:00|21.29|21.21|21.38|21.3|21.42|21.34|21.22|21.14|121
1741288800000|2025-03-06 19:20:00|21.35|21.27|21.33|21.25|21.47|21.39|21.33|21.25|43
1741289100000|2025-03-06 19:25:00|21.34|21.26|21.42|21.34|21.49|21.41|21.34|21.26|73
1741289400000|2025-03-06 19:30:00|21.43|21.35|21.44|21.36|21.47|21.39|21.34|21.26|70
1741289700000|2025-03-06 19:35:00|21.42|21.34|21.42|21.34|21.49|21.41|21.37|21.29|21
1741290000000|2025-03-06 19:40:00|21.43|21.35|21.25|21.17|21.43|21.35|21.21|21.13|25
1741290300000|2025-03-06 19:45:00|21.26|21.18|20.98|20.9|21.26|21.18|20.93|20.85|91
1741290600000|2025-03-06 19:50:00|20.96|20.88|20.99|20.91|20.99|20.91|20.81|20.73|134
1741290900000|2025-03-06 19:55:00|21.01|20.93|21.25|21.17|21.3|21.22|20.99|20.91|95
1741291200000|2025-03-06 20:00:00|21.27|21.19|21.15|21.07|21.32|21.24|21.11|21.03|77
1741291500000|2025-03-06 20:05:00|21.14|21.06|21.24|21.16|21.25|21.17|21.08|21|36
1741291800000|2025-03-06 20:10:00|21.25|21.17|21.13|21.05|21.25|21.17|21.11|21.03|18
1741292100000|2025-03-06 20:15:00|21.14|21.06|21.08|21|21.16|21.08|21.03|20.95|43
1741292400000|2025-03-06 20:20:00|21.09|21.01|21.25|21.17|21.27|21.19|21.06|20.98|67
1741292700000|2025-03-06 20:25:00|21.26|21.18|21.15|21.07|21.26|21.18|21.15|21.07|47
1741293000000|2025-03-06 20:30:00|21.1|21.02|21.15|21.07|21.15|21.07|20.94|20.86|43
1741293300000|2025-03-06 20:35:00|21.16|21.08|21.2|21.12|21.2|21.12|21.05|20.97|36
1741293600000|2025-03-06 20:40:00|21.19|21.11|21.25|21.17|21.32|21.24|21.15|21.07|34
1741293900000|2025-03-06 20:45:00|21.26|21.18|21.29|21.21|21.38|21.3|21.23|21.15|118
1741294200000|2025-03-06 20:50:00|21.27|21.19|21.27|21.19|21.37|21.29|21.24|21.16|40
1741294500000|2025-03-06 20:55:00|21.25|21.17|21.4|21.32|21.42|21.34|21.23|21.15|52
1741294800000|2025-03-06 21:00:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741306500000|2025-03-07 00:15:00|21.23|20.93|21.23|20.93|21.27|20.97|21.05|20.8|0
1741306800000|2025-03-07 00:20:00|21.24|20.94|21.3|21|21.3|21|21.23|20.93|0
1741307100000|2025-03-07 00:25:00|21.34|21.04|21.34|21.04|21.36|21.06|21.34|21.04|0
1741307400000|2025-03-07 00:30:00|21.33|21.03|21.23|20.93|21.34|21.04|21.21|20.91|0
1741307700000|2025-03-07 00:35:00|21.25|20.95|21.26|20.96|21.27|20.97|21.23|20.93|0
1741308000000|2025-03-07 00:40:00|21.23|20.93|21.21|20.91|21.26|20.96|21.17|20.87|0
1741308300000|2025-03-07 00:45:00|21.23|20.93|21.23|20.93|21.26|20.96|21.21|20.91|0
1741308600000|2025-03-07 00:50:00|21.22|20.92|21.26|20.96|21.26|20.96|21.21|20.91|0
1741308900000|2025-03-07 00:55:00|21.27|20.97|21.27|20.97|21.27|20.97|21.26|20.96|0
1741309200000|2025-03-07 01:00:00|21.26|20.96|21.27|20.97|21.32|21.02|21.26|20.96|0
1741309500000|2025-03-07 01:05:00|21.28|20.98|21.21|20.91|21.3|21|21.19|20.89|0
1741309800000|2025-03-07 01:10:00|21.19|20.89|21.17|20.87|21.21|20.91|21.17|20.87|0
1741310100000|2025-03-07 01:15:00|21.18|20.88|21.18|20.88|21.18|20.88|21.17|20.87|0
1741310400000|2025-03-07 01:20:00|21.19|20.89|21.21|20.91|21.21|20.91|21.19|20.89|0
1741310700000|2025-03-07 01:25:00|21.2|20.9|21.19|20.89|21.2|20.9|21.19|20.89|0
1741311000000|2025-03-07 01:30:00|21.2|20.9|21.16|20.86|21.21|20.91|21.15|20.85|0
1741311300000|2025-03-07 01:35:00|21.14|20.84|21.16|20.86|21.16|20.86|21.14|20.84|0
1741311900000|2025-03-07 01:45:00|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1741312200000|2025-03-07 01:50:00|21.2|20.9|21.2|20.9|21.2|20.9|21.18|20.88|0
1741312500000|2025-03-07 01:55:00|21.16|20.91|21.18|20.88|21.19|20.91|21.16|20.88|0
1741312800000|2025-03-07 02:00:00|21.16|20.91|21.18|20.88|21.2|20.91|21.16|20.88|0
1741313400000|2025-03-07 02:10:00|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.86|0
1741313700000|2025-03-07 02:15:00|21.15|20.85|21.13|20.83|21.15|20.85|21.1|20.81|0
1741314000000|2025-03-07 02:20:00|21.15|20.85|21.16|20.86|21.16|20.86|21.13|20.83|0
1741314600000|2025-03-07 02:30:00|21.18|20.88|21.2|20.9|21.23|20.95|21.18|20.88|0
1741314900000|2025-03-07 02:35:00|21.21|20.91|21.2|20.9|21.21|20.91|21.2|20.9|0
1741315500000|2025-03-07 02:45:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741316100000|2025-03-07 02:55:00|21.16|20.91|21.18|20.88|21.2|20.91|21.16|20.88|0
1741316400000|2025-03-07 03:00:00|21.2|20.9|21.2|20.9|21.2|20.9|21.18|20.88|0
1741317000000|2025-03-07 03:10:00|21.22|20.92|21.23|20.93|21.23|20.93|21.2|20.9|0
1741317300000|2025-03-07 03:15:00|21.22|20.92|21.25|20.95|21.25|20.95|21.18|20.9|0
1741317600000|2025-03-07 03:20:00|21.23|20.98|21.25|20.95|21.25|20.98|21.23|20.93|0
1741317900000|2025-03-07 03:25:00|21.23|20.93|21.25|20.95|21.25|20.95|21.21|20.91|0
1741318200000|2025-03-07 03:30:00|21.23|20.98|21.25|20.95|21.26|20.98|21.23|20.95|0
1741318500000|2025-03-07 03:35:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1741319100000|2025-03-07 03:45:00|21.26|20.96|21.28|21.03|21.28|21.03|21.23|20.96|0
1741319400000|2025-03-07 03:50:00|21.27|21.02|21.28|21.03|21.28|21.03|21.27|21.02|0
1741319700000|2025-03-07 03:55:00|21.27|21.02|21.32|21.07|21.32|21.07|21.27|21.02|0
1741320000000|2025-03-07 04:00:00|21.25|21.17|21.19|21.11|21.32|21.17|21.19|21.05|0
1741320300000|2025-03-07 04:05:00|21.29|21.04|21.19|21.11|21.29|21.13|21.19|21.04|0
1741320600000|2025-03-07 04:10:00|21.29|21.04|21.33|21.08|21.36|21.15|21.19|21.04|0
1741320900000|2025-03-07 04:15:00|21.34|21.09|21.37|21.12|21.37|21.12|21.34|21.09|0
1741321500000|2025-03-07 04:25:00|21.4|21.15|21.31|21.23|21.42|21.27|21.31|21.15|0
1741321800000|2025-03-07 04:30:00|21.3|21.22|21.41|21.16|21.41|21.23|21.3|21.12|0
1741322100000|2025-03-07 04:35:00|21.3|21.22|21.41|21.16|21.41|21.23|21.3|21.12|0
1741322400000|2025-03-07 04:40:00|21.31|21.23|21.37|21.12|21.41|21.23|21.3|21.12|0
1741322700000|2025-03-07 04:45:00|21.41|21.16|21.41|21.16|21.42|21.17|21.41|21.16|0
1741323000000|2025-03-07 04:50:00|21.31|21.23|21.41|21.16|21.41|21.23|21.3|21.14|0
1741323300000|2025-03-07 04:55:00|21.31|21.23|21.27|21.19|21.41|21.23|21.27|21.12|0
1741323600000|2025-03-07 05:00:00|21.26|21.18|21.28|21.2|21.29|21.21|21.25|21.17|0
1741323900000|2025-03-07 05:05:00|21.27|21.19|21.28|21.2|21.29|21.21|21.25|21.17|0
1741324200000|2025-03-07 05:10:00|21.26|21.18|21.26|21.18|21.29|21.21|21.25|21.17|0
1741324500000|2025-03-07 05:15:00|21.25|21.17|21.19|21.11|21.26|21.18|21.19|21.11|0
1741324800000|2025-03-07 05:20:00|21.29|21.04|21.24|21.16|21.32|21.16|21.21|21.04|0
1741325100000|2025-03-07 05:25:00|21.23|21.15|21.21|21.13|21.32|21.16|21.19|21.07|0
1741325400000|2025-03-07 05:30:00|21.19|21.11|21.18|21.1|21.21|21.13|21.18|21.1|0
1741325700000|2025-03-07 05:35:00|21.21|21.13|21.2|21.12|21.29|21.15|21.18|21.04|0
1741326000000|2025-03-07 05:40:00|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|0
1741326600000|2025-03-07 05:50:00|21.24|21.16|21.35|21.1|21.35|21.16|21.23|21.1|1
1741326900000|2025-03-07 05:55:00|21.29|21.21|21.35|21.1|21.35|21.21|21.23|21.05|2
1741327200000|2025-03-07 06:00:00|21.32|21.07|21.29|21.21|21.37|21.21|21.2|21.07|4
1741327500000|2025-03-07 06:05:00|21.37|21.12|21.29|21.21|21.37|21.22|21.28|21.12|0
1741327800000|2025-03-07 06:10:00|21.3|21.22|21.39|21.14|21.4|21.26|21.29|21.14|7
1741328100000|2025-03-07 06:15:00|21.4|21.15|21.29|21.21|21.4|21.21|21.29|21.14|0
1741328400000|2025-03-07 06:20:00|21.39|21.14|21.36|21.28|21.45|21.28|21.29|21.14|0
1741328700000|2025-03-07 06:25:00|21.44|21.19|21.42|21.17|21.44|21.3|21.35|21.17|0
1741329000000|2025-03-07 06:30:00|21.35|21.27|21.38|21.3|21.47|21.3|21.35|21.17|0
1741329300000|2025-03-07 06:35:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1741329600000|2025-03-07 06:40:00|21.39|21.31|21.49|21.24|21.49|21.33|21.39|21.24|2
1741329900000|2025-03-07 06:45:00|21.38|21.3|21.4|21.32|21.49|21.32|21.38|21.22|0
1741330200000|2025-03-07 06:50:00|21.38|21.3|21.37|21.29|21.4|21.32|21.37|21.29|0
1741330500000|2025-03-07 06:55:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|1
1741330800000|2025-03-07 07:00:00|21.37|21.29|21.2|21.12|21.38|21.3|21.18|21.1|29
1741331100000|2025-03-07 07:05:00|21.21|21.13|21.15|21.07|21.21|21.13|21.15|21.07|3
1741331400000|2025-03-07 07:10:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1741331700000|2025-03-07 07:15:00|21.19|21.11|21.25|21.17|21.25|21.17|21.19|21.11|4
1741332000000|2025-03-07 07:20:00|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|3
1741332300000|2025-03-07 07:25:00|21.23|21.15|21.17|21.09|21.23|21.15|21.14|21.06|19
1741332600000|2025-03-07 07:30:00|21.18|21.1|21.17|21.09|21.22|21.14|21.17|21.09|4
1741332900000|2025-03-07 07:35:00|21.14|21.06|21.25|21.17|21.25|21.17|21.14|21.06|2
1741333200000|2025-03-07 07:40:00|21.27|21.19|21.22|21.14|21.28|21.2|21.2|21.12|7
1741333500000|2025-03-07 07:45:00|21.2|21.12|21.13|21.05|21.22|21.14|21.13|21.05|4
1741333800000|2025-03-07 07:50:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741334100000|2025-03-07 07:55:00|21.12|21.04|21.12|21.04|21.12|21.04|21.07|20.99|116
1741334400000|2025-03-07 08:00:00|21.13|21.05|21.16|21.08|21.26|21.18|21.1|21.02|121
1741334700000|2025-03-07 08:05:00|21.17|21.09|21.21|21.13|21.25|21.17|21.06|20.98|198
1741335000000|2025-03-07 08:10:00|21.2|21.12|21.2|21.12|21.26|21.18|21.2|21.12|168
1741335300000|2025-03-07 08:15:00|21.22|21.14|21.25|21.17|21.3|21.22|21.2|21.12|331
1741335600000|2025-03-07 08:20:00|21.24|21.16|21.3|21.22|21.32|21.24|21.24|21.16|396
1741335900000|2025-03-07 08:25:00|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|158
1741336200000|2025-03-07 08:30:00|21.33|21.25|21.39|21.31|21.4|21.32|21.27|21.19|306
1741336500000|2025-03-07 08:35:00|21.37|21.29|21.47|21.39|21.49|21.41|21.35|21.27|217
1741336800000|2025-03-07 08:40:00|21.48|21.4|21.39|21.31|21.49|21.41|21.38|21.3|85
1741337100000|2025-03-07 08:45:00|21.41|21.33|21.31|21.23|21.42|21.34|21.31|21.23|179
1741337400000|2025-03-07 08:50:00|21.32|21.24|21.35|21.27|21.37|21.29|21.32|21.24|94
1741337700000|2025-03-07 08:55:00|21.33|21.25|21.35|21.27|21.35|21.27|21.28|21.2|165
1741338000000|2025-03-07 09:00:00|21.38|21.3|21.28|21.2|21.42|21.34|21.28|21.2|96
1741338300000|2025-03-07 09:05:00|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|20
1741338600000|2025-03-07 09:10:00|21.22|21.14|21.15|21.07|21.23|21.15|21.15|21.07|103
1741338900000|2025-03-07 09:15:00|21.16|21.08|21.1|21.02|21.21|21.13|21.08|21|342
1741339200000|2025-03-07 09:20:00|21.09|21.01|21.2|21.12|21.2|21.12|21.09|21.01|31
1741339500000|2025-03-07 09:25:00|21.17|21.09|21.13|21.05|21.2|21.12|21.13|21.05|31
1741339800000|2025-03-07 09:30:00|21.14|21.06|21.1|21.02|21.15|21.07|21.05|20.97|56
1741340100000|2025-03-07 09:35:00|21.11|21.03|21.15|21.07|21.15|21.07|21.08|21|363
1741340400000|2025-03-07 09:40:00|21.16|21.08|21.15|21.07|21.2|21.12|21.15|21.07|33
1741340700000|2025-03-07 09:45:00|21.14|21.06|21.1|21.02|21.15|21.07|21.1|21.02|18
1741341000000|2025-03-07 09:50:00|21.15|21.07|21.08|21|21.15|21.07|21.05|20.97|128
1741341300000|2025-03-07 09:55:00|21.06|20.98|21.15|21.07|21.15|21.07|21.05|20.97|135
1741341600000|2025-03-07 10:00:00|21.13|21.05|21.16|21.08|21.2|21.12|21.11|21.03|98
1741341900000|2025-03-07 10:05:00|21.2|21.12|21.28|21.2|21.28|21.2|21.16|21.08|169
1741342200000|2025-03-07 10:10:00|21.25|21.17|21.15|21.07|21.26|21.18|21.13|21.05|64
1741342500000|2025-03-07 10:15:00|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|221
1741342800000|2025-03-07 10:20:00|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|346
1741343100000|2025-03-07 10:25:00|21.19|21.11|21.2|21.12|21.25|21.17|21.19|21.11|48
1741343400000|2025-03-07 10:30:00|21.22|21.14|21.23|21.15|21.25|21.17|21.2|21.12|56
1741343700000|2025-03-07 10:35:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|10
1741344000000|2025-03-07 10:40:00|21.26|21.18|21.3|21.22|21.3|21.22|21.23|21.15|156
1741344300000|2025-03-07 10:45:00|21.31|21.23|21.3|21.22|21.32|21.24|21.27|21.19|193
1741344600000|2025-03-07 10:50:00|21.28|21.2|21.25|21.17|21.31|21.23|21.25|21.17|98
1741344900000|2025-03-07 10:55:00|21.26|21.18|21.27|21.19|21.3|21.22|21.25|21.17|167
1741345200000|2025-03-07 11:00:00|21.29|21.21|21.2|21.12|21.32|21.24|21.2|21.12|144
1741345500000|2025-03-07 11:05:00|21.19|21.11|21.11|21.03|21.2|21.12|21.08|21|282
1741345800000|2025-03-07 11:10:00|21.13|21.05|21.11|21.03|21.13|21.05|21.08|21|26
1741346100000|2025-03-07 11:15:00|21.06|20.98|21.06|20.98|21.1|21.02|21.01|20.93|119
1741346400000|2025-03-07 11:20:00|21.04|20.96|21|20.92|21.06|20.98|20.99|20.91|114
1741346700000|2025-03-07 11:25:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|54
1741347000000|2025-03-07 11:30:00|21|20.92|20.94|20.86|21.01|20.93|20.93|20.85|110
1741347300000|2025-03-07 11:35:00|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|123
1741347600000|2025-03-07 11:40:00|20.93|20.85|21.01|20.93|21.01|20.93|20.93|20.85|154
1741347900000|2025-03-07 11:45:00|21|20.92|21.06|20.98|21.08|21|20.99|20.91|175
1741348200000|2025-03-07 11:50:00|21.05|20.97|21.01|20.93|21.06|20.98|21|20.92|76
1741348500000|2025-03-07 11:55:00|||||||||3
1741348800000|2025-03-07 12:00:00|21.03|20.95|20.96|20.88|21.03|20.95|20.96|20.88|71
1741349100000|2025-03-07 12:05:00|20.97|20.89|21.01|20.93|21.01|20.93|20.96|20.88|72
1741349400000|2025-03-07 12:10:00|21.02|20.94|21.01|20.93|21.03|20.95|21.01|20.93|18
1741349700000|2025-03-07 12:15:00|21.06|20.98|21.13|21.05|21.13|21.05|21.06|20.98|208
1741350000000|2025-03-07 12:20:00|21.11|21.03|21.1|21.02|21.13|21.05|21.08|21|58
1741350300000|2025-03-07 12:25:00|21.11|21.03|21.16|21.08|21.16|21.08|21.08|21|70
1741350600000|2025-03-07 12:30:00|21.18|21.1|21.15|21.07|21.21|21.13|21.13|21.05|33
1741350900000|2025-03-07 12:35:00|21.16|21.08|21.2|21.12|21.2|21.12|21.15|21.07|11
1741351200000|2025-03-07 12:40:00|21.23|21.15|21.31|21.23|21.31|21.23|21.23|21.15|107
1741351500000|2025-03-07 12:45:00|21.3|21.22|21.26|21.18|21.32|21.24|21.26|21.18|154
1741351800000|2025-03-07 12:50:00|21.25|21.17|21.24|21.16|21.26|21.18|21.23|21.15|117
1741352100000|2025-03-07 12:55:00|21.23|21.15|21.2|21.12|21.23|21.15|21.15|21.07|34
1741352400000|2025-03-07 13:00:00|21.21|21.13|21.21|21.13|21.25|21.17|21.2|21.12|22
1741352700000|2025-03-07 13:05:00|21.23|21.15|21.2|21.12|21.26|21.18|21.18|21.1|81
1741353000000|2025-03-07 13:10:00|21.21|21.13|21.2|21.12|21.21|21.13|21.16|21.08|67
1741353300000|2025-03-07 13:15:00|21.18|21.1|21.21|21.13|21.23|21.15|21.18|21.1|25
1741353600000|2025-03-07 13:20:00|21.2|21.12|21.18|21.1|21.21|21.13|21.15|21.07|105
1741353900000|2025-03-07 13:25:00|21.16|21.08|21.2|21.12|21.21|21.13|21.13|21.05|51
1741354200000|2025-03-07 13:30:00|21.34|21.04|20.86|20.78|21.41|21.24|20.76|20.68|459
1741354500000|2025-03-07 13:35:00|20.84|20.76|20.89|20.81|20.96|20.88|20.81|20.73|313
1741354800000|2025-03-07 13:40:00|20.88|20.8|20.9|20.82|21.09|21.01|20.88|20.8|298
1741355100000|2025-03-07 13:45:00|20.91|20.83|20.94|20.86|20.96|20.88|20.89|20.81|64
1741355400000|2025-03-07 13:50:00|20.96|20.88|20.94|20.86|20.99|20.91|20.93|20.85|46
1741355700000|2025-03-07 13:55:00|20.95|20.87|21.19|21.11|21.19|21.11|20.94|20.86|67
1741356000000|2025-03-07 14:00:00|21.2|21.12|21.09|21.01|21.23|21.15|21.09|21.01|687
1741356300000|2025-03-07 14:05:00|21.1|21.02|21.26|21.18|21.28|21.2|21.09|21.01|234
1741356600000|2025-03-07 14:10:00|21.27|21.19|21.3|21.22|21.38|21.3|21.27|21.19|226
1741356900000|2025-03-07 14:15:00|21.31|21.23|21.31|21.23|21.31|21.23|21.19|21.11|325
1741357200000|2025-03-07 14:20:00|21.34|21.26|21.35|21.27|21.39|21.31|21.31|21.23|226
1741357500000|2025-03-07 14:25:00|21.36|21.28|21.33|21.25|21.36|21.28|21.28|21.2|227
1741357800000|2025-03-07 14:30:00|21.31|21.23|21.3|21.22|21.43|21.35|21.24|21.16|358
1741358100000|2025-03-07 14:35:00|21.29|21.21|21.34|21.26|21.47|21.39|21.24|21.16|585
1741358400000|2025-03-07 14:40:00|21.38|21.3|21.13|21.05|21.39|21.31|21.01|20.93|405
1741358700000|2025-03-07 14:45:00|21.11|21.03|20.96|20.88|21.11|21.03|20.93|20.85|130
1741359000000|2025-03-07 14:50:00|20.94|20.86|20.87|20.79|20.99|20.91|20.86|20.78|305
1741359300000|2025-03-07 14:55:00|20.88|20.8|20.97|20.89|20.99|20.91|20.82|20.74|349
1741359600000|2025-03-07 15:00:00|20.96|20.88|20.87|20.79|21.11|21.03|20.87|20.79|318
1741359900000|2025-03-07 15:05:00|20.88|20.8|20.89|20.81|20.94|20.86|20.82|20.74|258
1741360200000|2025-03-07 15:10:00|20.88|20.8|21.04|20.96|21.06|20.98|20.84|20.76|544
1741360500000|2025-03-07 15:15:00|21.03|20.95|21.18|21.1|21.28|21.2|21.02|20.94|392
1741360800000|2025-03-07 15:20:00|21.17|21.09|21.09|21.01|21.21|21.13|21.06|20.98|209
1741361100000|2025-03-07 15:25:00|21.11|21.03|21.18|21.1|21.23|21.15|21.08|21|148
1741361400000|2025-03-07 15:30:00|21.19|21.11|21.44|21.36|21.46|21.38|21.16|21.08|634
1741361700000|2025-03-07 15:35:00|21.45|21.37|21.61|21.53|21.68|21.6|21.44|21.36|340
1741362000000|2025-03-07 15:40:00|21.63|21.55|21.53|21.45|21.69|21.61|21.48|21.4|614
1741362300000|2025-03-07 15:45:00|21.51|21.43|21.11|21.03|21.53|21.45|20.99|20.91|1244
1741362600000|2025-03-07 15:50:00|21.07|20.99|21.27|21.19|21.37|21.29|21.06|20.98|949
1741362900000|2025-03-07 15:55:00|21.29|21.21|21.24|21.16|21.39|21.31|21.19|21.11|227
1741363200000|2025-03-07 16:00:00|21.26|21.18|21.34|21.26|21.46|21.38|21.17|21.09|545
1741363500000|2025-03-07 16:05:00|21.35|21.27|21.27|21.19|21.46|21.38|21.24|21.16|148
1741363800000|2025-03-07 16:10:00|21.26|21.18|21.3|21.22|21.37|21.29|21.26|21.18|187
1741364100000|2025-03-07 16:15:00|21.26|21.18|21.46|21.38|21.46|21.38|21.24|21.16|454
1741364400000|2025-03-07 16:20:00|21.42|21.34|21.46|21.38|21.49|21.41|21.39|21.31|327
1741364700000|2025-03-07 16:25:00|21.47|21.39|21.61|21.53|21.62|21.54|21.46|21.38|363
1741365000000|2025-03-07 16:30:00|21.59|21.51|21.47|21.39|21.62|21.54|21.46|21.38|125
1741365300000|2025-03-07 16:35:00|21.52|21.44|21.62|21.54|21.64|21.56|21.47|21.39|54
1741365600000|2025-03-07 16:40:00|21.59|21.51|21.61|21.53|21.7|21.62|21.57|21.49|501
1741365900000|2025-03-07 16:45:00|21.59|21.51|21.69|21.61|21.74|21.66|21.55|21.47|240
1741366200000|2025-03-07 16:50:00|21.67|21.59|21.69|21.61|21.81|21.73|21.66|21.58|95
1741366500000|2025-03-07 16:55:00|21.67|21.59|21.57|21.49|21.74|21.66|21.56|21.48|185
1741366800000|2025-03-07 17:00:00|21.56|21.48|21.52|21.44|21.59|21.51|21.36|21.28|214
1741367100000|2025-03-07 17:05:00|21.49|21.41|21.73|21.65|21.79|21.71|21.46|21.38|128
1741367400000|2025-03-07 17:10:00|21.72|21.64|21.62|21.54|21.79|21.71|21.62|21.54|34
1741367700000|2025-03-07 17:15:00|21.61|21.53|21.67|21.59|21.78|21.7|21.58|21.5|191
1741368000000|2025-03-07 17:20:00|21.64|21.56|21.47|21.39|21.69|21.61|21.46|21.38|136
1741368300000|2025-03-07 17:25:00|21.48|21.4|21.39|21.31|21.49|21.41|21.36|21.28|93
1741368600000|2025-03-07 17:30:00|21.43|21.35|21.26|21.18|21.49|21.41|21.21|21.13|61
1741368900000|2025-03-07 17:35:00|21.27|21.19|21.27|21.19|21.32|21.24|21.16|21.08|57
1741369200000|2025-03-07 17:40:00|21.3|21.22|21.1|21.02|21.32|21.24|21.1|21.02|246
1741369500000|2025-03-07 17:45:00|21.05|20.97|21.11|21.03|21.16|21.08|20.99|20.91|510
1741369800000|2025-03-07 17:50:00|21.1|21.02|21.01|20.93|21.11|21.03|20.97|20.89|219
1741370100000|2025-03-07 17:55:00|21|20.92|21.31|21.23|21.36|21.28|20.99|20.91|108
1741370400000|2025-03-07 18:00:00|21.27|21.19|21.07|20.99|21.27|21.19|21.06|20.98|54
1741370700000|2025-03-07 18:05:00|21.06|20.98|21.11|21.03|21.12|21.04|21|20.92|114
1741371000000|2025-03-07 18:10:00|21.12|21.04|21.01|20.93|21.16|21.08|21|20.92|43
1741371300000|2025-03-07 18:15:00|20.99|20.91|21.02|20.94|21.05|20.97|20.96|20.88|225
1741371600000|2025-03-07 18:20:00|21.03|20.95|21.17|21.09|21.17|21.09|20.95|20.87|116
1741371900000|2025-03-07 18:25:00|21.16|21.08|21.16|21.08|21.18|21.1|21.09|21.01|21
1741372200000|2025-03-07 18:30:00|21.15|21.07|21.12|21.04|21.19|21.11|21.05|20.97|8
1741372500000|2025-03-07 18:35:00|21.11|21.03|20.99|20.91|21.12|21.04|20.99|20.91|27
1741372800000|2025-03-07 18:40:00|21|20.92|21|20.92|21.05|20.97|20.94|20.86|9
1741373100000|2025-03-07 18:45:00|20.99|20.91|20.99|20.91|21.04|20.96|20.94|20.86|25
1741373400000|2025-03-07 18:50:00|21|20.92|20.93|20.85|21.04|20.96|20.92|20.84|9
1741373700000|2025-03-07 18:55:00|20.94|20.86|20.94|20.86|21.04|20.96|20.92|20.84|25
1741374000000|2025-03-07 19:00:00|20.92|20.84|20.95|20.87|21|20.92|20.87|20.79|306
1741374300000|2025-03-07 19:05:00|20.94|20.86|21.05|20.97|21.1|21.02|20.94|20.86|58
1741374600000|2025-03-07 19:10:00|21.03|20.95|20.92|20.84|21.05|20.97|20.88|20.8|65
1741374900000|2025-03-07 19:15:00|20.9|20.82|20.84|20.76|20.94|20.86|20.79|20.71|78
1741375200000|2025-03-07 19:20:00|20.79|20.71|20.74|20.66|20.79|20.71|20.67|20.59|69
1741375500000|2025-03-07 19:25:00|20.72|20.64|20.72|20.64|20.84|20.76|20.72|20.64|81
1741375800000|2025-03-07 19:30:00|20.76|20.68|20.77|20.69|20.87|20.79|20.7|20.62|70
1741376100000|2025-03-07 19:35:00|20.76|20.68|20.75|20.67|20.84|20.76|20.71|20.63|49
1741376400000|2025-03-07 19:40:00|20.74|20.66|20.82|20.74|20.83|20.75|20.7|20.62|55
1741376700000|2025-03-07 19:45:00|20.79|20.71|20.89|20.81|20.89|20.81|20.79|20.71|64
1741377000000|2025-03-07 19:50:00|20.9|20.82|20.79|20.71|20.9|20.82|20.77|20.69|66
1741377300000|2025-03-07 19:55:00|20.78|20.7|20.79|20.71|20.79|20.71|20.72|20.64|25
1741377600000|2025-03-07 20:00:00|20.78|20.7|20.74|20.66|20.84|20.76|20.74|20.66|22
1741377900000|2025-03-07 20:05:00|20.72|20.64|20.57|20.49|20.72|20.64|20.56|20.48|145
1741378200000|2025-03-07 20:10:00|20.59|20.51|20.59|20.51|20.62|20.54|20.52|20.44|31
1741378500000|2025-03-07 20:15:00|20.6|20.52|20.57|20.49|20.7|20.62|20.52|20.44|169
1741378800000|2025-03-07 20:20:00|20.59|20.51|20.64|20.56|20.66|20.58|20.57|20.49|31
1741379100000|2025-03-07 20:25:00|20.59|20.51|20.62|20.54|20.67|20.59|20.57|20.49|112
1741379400000|2025-03-07 20:30:00|20.6|20.52|20.55|20.47|20.62|20.54|20.5|20.42|263
1741379700000|2025-03-07 20:35:00|20.54|20.46|20.74|20.66|20.79|20.71|20.53|20.45|119
1741380000000|2025-03-07 20:40:00|20.75|20.67|20.7|20.62|20.84|20.76|20.64|20.56|102
1741380300000|2025-03-07 20:45:00|20.69|20.61|20.65|20.57|20.74|20.66|20.63|20.55|56
1741380600000|2025-03-07 20:50:00|20.73|20.65|20.52|20.44|20.73|20.65|20.52|20.44|130
1741380900000|2025-03-07 20:55:00|20.5|20.42|20.49|20.41|20.53|20.45|20.43|20.35|215
1741565700000|2025-03-10 00:15:00|20.96|20.66|20.89|20.64|21.02|20.72|20.89|20.63|0
1741566000000|2025-03-10 00:20:00|20.86|20.61|20.84|20.76|20.92|20.81|20.75|20.59|7
1741566300000|2025-03-10 00:25:00|20.88|20.8|20.81|20.73|20.88|20.8|20.72|20.56|0
1741566600000|2025-03-10 00:30:00|20.9|20.65|20.8|20.72|20.9|20.75|20.79|20.65|0
1741567200000|2025-03-10 00:40:00|20.81|20.73|20.81|20.73|20.89|20.75|20.8|20.64|10
1741567500000|2025-03-10 00:45:00|20.83|20.75|20.81|20.73|20.9|20.78|20.76|20.58|3
1741567800000|2025-03-10 00:50:00|20.9|20.65|20.81|20.73|20.92|20.78|20.8|20.58|14
1741568100000|2025-03-10 00:55:00|20.87|20.62|20.87|20.62|20.87|20.62|20.84|20.59|0
1741568700000|2025-03-10 01:05:00|20.78|20.7|20.87|20.62|20.87|20.7|20.76|20.6|0
1741569000000|2025-03-10 01:10:00|20.79|20.71|20.87|20.62|20.87|20.71|20.79|20.62|0
1741569300000|2025-03-10 01:15:00|20.79|20.71|20.81|20.73|20.87|20.73|20.78|20.62|0
1741569600000|2025-03-10 01:20:00|20.86|20.78|20.81|20.73|20.89|20.78|20.79|20.59|1
1741569900000|2025-03-10 01:25:00|20.9|20.65|20.79|20.71|20.94|20.78|20.79|20.59|0
1741570200000|2025-03-10 01:30:00|20.87|20.62|20.76|20.68|20.87|20.68|20.76|20.6|0
1741570500000|2025-03-10 01:35:00|20.85|20.6|20.85|20.6|20.85|20.69|20.77|20.6|0
1741570800000|2025-03-10 01:40:00|20.83|20.58|20.81|20.73|20.87|20.73|20.74|20.58|0
1741571100000|2025-03-10 01:45:00|20.79|20.71|20.81|20.73|20.85|20.73|20.72|20.6|2
1741571400000|2025-03-10 01:50:00|20.79|20.71|20.76|20.68|20.85|20.73|20.74|20.57|1
1741571700000|2025-03-10 01:55:00|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1741572000000|2025-03-10 02:00:00|20.76|20.68|20.76|20.68|20.85|20.68|20.72|20.55|0
1741572300000|2025-03-10 02:05:00|20.85|20.6|20.85|20.6|20.85|20.69|20.74|20.6|0
1741572600000|2025-03-10 02:10:00|20.77|20.69|20.76|20.68|20.85|20.71|20.76|20.55|0
1741572900000|2025-03-10 02:15:00|20.85|20.6|20.76|20.68|20.85|20.69|20.76|20.6|0
1741573200000|2025-03-10 02:20:00|20.78|20.7|20.79|20.71|20.85|20.73|20.72|20.6|1
1741573500000|2025-03-10 02:25:00|20.81|20.73|20.81|20.73|20.83|20.75|20.74|20.57|2
1741573800000|2025-03-10 02:30:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741574100000|2025-03-10 02:35:00|20.78|20.7|20.76|20.68|20.78|20.7|20.71|20.63|2
1741574400000|2025-03-10 02:40:00|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|0
1741574700000|2025-03-10 02:45:00|20.83|20.75|20.81|20.73|20.88|20.75|20.74|20.55|0
1741575300000|2025-03-10 02:55:00|20.82|20.74|20.81|20.73|20.87|20.75|20.8|20.55|1
1741575600000|2025-03-10 03:00:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1741576200000|2025-03-10 03:10:00|20.88|20.8|20.94|20.86|20.94|20.86|20.76|20.58|3
1741576500000|2025-03-10 03:15:00|20.93|20.68|20.94|20.86|21|20.86|20.86|20.68|0
1741576800000|2025-03-10 03:20:00|20.98|20.9|21.01|20.93|21.03|20.95|20.94|20.76|0
1741577400000|2025-03-10 03:30:00|20.99|20.91|21.05|20.8|21.05|20.93|20.92|20.71|0
1741577700000|2025-03-10 03:35:00|20.97|20.89|20.91|20.66|21.03|20.93|20.88|20.6|0
1741578000000|2025-03-10 03:40:00|20.9|20.65|20.9|20.65|20.95|20.74|20.82|20.65|0
1741578300000|2025-03-10 03:45:00|20.82|20.74|20.87|20.62|20.95|20.78|20.78|20.57|0
1741578600000|2025-03-10 03:50:00|20.85|20.6|20.81|20.73|20.85|20.73|20.79|20.6|0
1741578900000|2025-03-10 03:55:00|20.86|20.78|20.84|20.76|20.9|20.78|20.79|20.62|1
1741579200000|2025-03-10 04:00:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1741579500000|2025-03-10 04:05:00|20.84|20.76|20.84|20.76|20.85|20.77|20.75|20.59|0
1741579800000|2025-03-10 04:10:00|20.83|20.75|20.79|20.71|20.9|20.75|20.77|20.57|0
1741580100000|2025-03-10 04:15:00|20.86|20.61|20.9|20.65|20.9|20.72|20.77|20.6|0
1741580400000|2025-03-10 04:20:00|20.8|20.72|20.8|20.72|20.9|20.76|20.74|20.56|0
1741580700000|2025-03-10 04:25:00|20.75|20.55|20.8|20.72|20.8|20.72|20.75|20.55|0
1741581000000|2025-03-10 04:30:00|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|0
1741581300000|2025-03-10 04:35:00|20.84|20.76|20.98|20.73|20.98|20.84|20.84|20.73|1
1741581600000|2025-03-10 04:40:00|20.89|20.81|20.98|20.73|20.98|20.82|20.89|20.73|0
1741581900000|2025-03-10 04:45:00|20.89|20.81|20.89|20.81|20.98|20.81|20.89|20.73|0
1741582200000|2025-03-10 04:50:00|20.98|20.73|20.83|20.75|20.98|20.84|20.83|20.64|1
1741582500000|2025-03-10 04:55:00|20.85|20.77|21.01|20.76|21.01|20.87|20.83|20.75|0
1741582800000|2025-03-10 05:00:00|20.92|20.84|20.92|20.84|21.01|20.84|20.92|20.75|0
1741583100000|2025-03-10 05:05:00|20.94|20.86|20.92|20.84|21.03|20.86|20.92|20.71|0
1741583400000|2025-03-10 05:10:00|21|20.75|21.05|20.8|21.05|20.86|20.92|20.75|0
1741583700000|2025-03-10 05:15:00|20.95|20.87|20.95|20.87|21.04|20.87|20.93|20.79|0
1741584000000|2025-03-10 05:20:00|21.03|20.78|20.9|20.82|21.03|20.87|20.85|20.69|0
1741584300000|2025-03-10 05:25:00|20.92|20.84|20.9|20.82|20.98|20.84|20.9|20.73|0
1741584600000|2025-03-10 05:30:00|20.98|20.73|20.93|20.85|20.99|20.87|20.9|20.73|0
1741584900000|2025-03-10 05:35:00|20.88|20.8|21.03|20.78|21.03|20.87|20.88|20.73|0
1741585200000|2025-03-10 05:40:00|20.86|20.82|20.95|20.87|21.03|20.87|20.86|20.76|0
1741585500000|2025-03-10 05:45:00|21.03|20.78|20.99|20.91|21.03|20.91|20.93|20.78|1
1741585800000|2025-03-10 05:50:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1741586100000|2025-03-10 05:55:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1741586400000|2025-03-10 06:00:00|20.9|20.82|21.03|20.78|21.04|20.89|20.9|20.76|0
1741586700000|2025-03-10 06:05:00|20.95|20.87|20.95|20.87|21.03|20.87|20.93|20.77|0
1741587000000|2025-03-10 06:10:00|21.03|20.78|21.03|20.78|21.03|20.89|20.93|20.78|1
1741587300000|2025-03-10 06:15:00|20.93|20.85|20.9|20.82|21.03|20.85|20.88|20.78|0
1741587600000|2025-03-10 06:20:00|20.88|20.8|20.95|20.87|21.01|20.87|20.88|20.76|0
1741587900000|2025-03-10 06:25:00|21.04|20.79|20.94|20.86|21.04|20.86|20.9|20.79|0
1741588200000|2025-03-10 06:30:00|20.9|20.82|21|20.75|21.01|20.82|20.85|20.67|7
1741588500000|2025-03-10 06:35:00|21.01|20.76|20.99|20.74|21.01|20.76|20.99|20.74|0
1741588800000|2025-03-10 06:40:00|20.98|20.73|20.98|20.73|21.01|20.76|20.97|20.72|0
1741589100000|2025-03-10 06:45:00|20.99|20.74|20.91|20.83|20.99|20.83|20.83|20.67|1
1741589400000|2025-03-10 06:50:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741589700000|2025-03-10 06:55:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1741590000000|2025-03-10 07:00:00|20.89|20.81|20.8|20.72|20.89|20.81|20.79|20.71|53
1741590300000|2025-03-10 07:05:00|20.79|20.71|20.85|20.77|20.85|20.77|20.79|20.71|1
1741590600000|2025-03-10 07:10:00|20.84|20.76|20.89|20.81|20.9|20.82|20.84|20.76|10
1741590900000|2025-03-10 07:15:00|20.9|20.82|20.9|20.82|20.93|20.85|20.9|20.82|18
1741591200000|2025-03-10 07:20:00|20.94|20.86|20.9|20.82|20.95|20.87|20.9|20.82|7
1741591500000|2025-03-10 07:25:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|9
1741591800000|2025-03-10 07:30:00|20.83|20.75|20.8|20.72|20.85|20.77|20.8|20.72|22
1741592100000|2025-03-10 07:35:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|35
1741592400000|2025-03-10 07:40:00|20.78|20.7|20.79|20.71|20.8|20.72|20.75|20.67|6
1741592700000|2025-03-10 07:45:00|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|20
1741593000000|2025-03-10 07:50:00|20.83|20.75|20.76|20.68|20.83|20.75|20.76|20.68|10
1741593300000|2025-03-10 07:55:00|20.81|20.73|20.81|20.73|20.81|20.73|20.75|20.67|56
1741593600000|2025-03-10 08:00:00|20.79|20.71|20.93|20.85|20.93|20.85|20.75|20.67|231
1741593900000|2025-03-10 08:05:00|20.94|20.86|20.98|20.9|20.98|20.9|20.88|20.8|53
1741594200000|2025-03-10 08:10:00|20.99|20.91|21.06|20.98|21.06|20.98|20.96|20.88|137
1741594500000|2025-03-10 08:15:00|21.04|20.96|21.26|21.18|21.27|21.19|21.01|20.93|207
1741594800000|2025-03-10 08:20:00|21.22|21.14|21.2|21.12|21.26|21.18|21.16|21.08|133
1741595100000|2025-03-10 08:25:00|21.18|21.1|21.11|21.03|21.21|21.13|21.1|21.02|56
1741595400000|2025-03-10 08:30:00|21.15|21.07|21.2|21.12|21.21|21.13|21.11|21.03|58
1741595700000|2025-03-10 08:35:00|21.18|21.1|21.24|21.16|21.24|21.16|21.18|21.1|74
1741596000000|2025-03-10 08:40:00|21.21|21.13|21.26|21.18|21.31|21.23|21.16|21.08|234
1741596300000|2025-03-10 08:45:00|21.28|21.2|21.36|21.28|21.36|21.28|21.25|21.17|74
1741596600000|2025-03-10 08:50:00|21.34|21.26|21.49|21.41|21.51|21.43|21.31|21.23|620
1741596900000|2025-03-10 08:55:00|21.51|21.43|21.55|21.47|21.6|21.52|21.49|21.41|557
1741597200000|2025-03-10 09:00:00|21.58|21.5|21.44|21.36|21.65|21.57|21.41|21.33|201
1741597500000|2025-03-10 09:05:00|21.42|21.34|21.49|21.41|21.49|21.41|21.34|21.26|62
1741597800000|2025-03-10 09:10:00|21.5|21.42|21.5|21.42|21.55|21.47|21.5|21.42|44
1741598100000|2025-03-10 09:15:00|21.52|21.44|21.36|21.28|21.52|21.44|21.31|21.23|599
1741598400000|2025-03-10 09:20:00|21.38|21.3|21.26|21.18|21.41|21.33|21.26|21.18|141
1741598700000|2025-03-10 09:25:00|21.29|21.21|21.31|21.23|21.32|21.24|21.25|21.17|69
1741599000000|2025-03-10 09:30:00|21.29|21.21|21.31|21.23|21.31|21.23|21.21|21.13|396
1741599300000|2025-03-10 09:35:00|21.32|21.24|21.35|21.27|21.36|21.28|21.3|21.22|56
1741599600000|2025-03-10 09:40:00|21.33|21.25|21.3|21.22|21.35|21.27|21.28|21.2|332
1741599900000|2025-03-10 09:45:00|21.29|21.21|21.2|21.12|21.29|21.21|21.19|21.11|190
1741600200000|2025-03-10 09:50:00|21.19|21.11|21.42|21.34|21.42|21.34|21.19|21.11|374
1741600500000|2025-03-10 09:55:00|21.39|21.31|21.37|21.29|21.49|21.41|21.36|21.28|61
1741600800000|2025-03-10 10:00:00|21.36|21.28|21.31|21.23|21.37|21.29|21.31|21.23|125
1741601100000|2025-03-10 10:05:00|21.32|21.24|21.41|21.33|21.41|21.33|21.31|21.23|85
1741601400000|2025-03-10 10:10:00|21.42|21.34|21.37|21.29|21.42|21.34|21.35|21.27|54
1741601700000|2025-03-10 10:15:00|21.39|21.31|21.42|21.34|21.43|21.35|21.36|21.28|390
1741602000000|2025-03-10 10:20:00|21.43|21.35|21.43|21.35|21.45|21.37|21.4|21.32|55
1741602300000|2025-03-10 10:25:00|21.42|21.34|21.48|21.4|21.48|21.4|21.42|21.34|59
1741602600000|2025-03-10 10:30:00|21.5|21.42|21.42|21.34|21.52|21.44|21.41|21.33|169
1741602900000|2025-03-10 10:35:00|21.41|21.33|21.46|21.38|21.46|21.38|21.37|21.29|75
1741603200000|2025-03-10 10:40:00|21.47|21.39|21.47|21.39|21.52|21.44|21.47|21.39|42
1741603500000|2025-03-10 10:45:00|21.46|21.38|21.51|21.43|21.52|21.44|21.46|21.38|95
1741603800000|2025-03-10 10:50:00|21.47|21.39|21.42|21.34|21.51|21.43|21.41|21.33|90
1741604100000|2025-03-10 10:55:00|21.44|21.36|21.37|21.29|21.44|21.36|21.37|21.29|67
1741604400000|2025-03-10 11:00:00|21.36|21.28|21.48|21.4|21.48|21.4|21.31|21.23|324
1741604700000|2025-03-10 11:05:00|21.51|21.43|21.41|21.33|21.53|21.45|21.4|21.32|203
1741605000000|2025-03-10 11:10:00|21.42|21.34|21.41|21.33|21.42|21.34|21.36|21.28|58
1741605300000|2025-03-10 11:15:00|21.42|21.34|21.34|21.26|21.47|21.39|21.31|21.23|215
1741605600000|2025-03-10 11:20:00|21.32|21.24|21.31|21.23|21.37|21.29|21.31|21.23|13
1741605900000|2025-03-10 11:25:00|21.32|21.24|21.32|21.24|21.32|21.24|21.27|21.19|49
1741606200000|2025-03-10 11:30:00|21.31|21.23|21.41|21.33|21.41|21.33|21.31|21.23|98
1741606500000|2025-03-10 11:35:00|21.43|21.35|21.42|21.34|21.46|21.38|21.41|21.33|144
1741606800000|2025-03-10 11:40:00|21.44|21.36|21.42|21.34|21.47|21.39|21.41|21.33|363
1741607100000|2025-03-10 11:45:00|21.41|21.33|21.42|21.34|21.42|21.34|21.36|21.28|303
1741607400000|2025-03-10 11:50:00|21.44|21.36|21.44|21.36|21.47|21.39|21.41|21.33|47
1741607700000|2025-03-10 11:55:00|21.42|21.34|21.41|21.33|21.47|21.39|21.41|21.33|255
1741608000000|2025-03-10 12:00:00|21.39|21.31|21.42|21.34|21.44|21.36|21.39|21.31|59
1741608300000|2025-03-10 12:05:00|21.44|21.36|21.53|21.45|21.53|21.45|21.44|21.36|26
1741608600000|2025-03-10 12:10:00|21.55|21.47|21.58|21.5|21.64|21.56|21.53|21.45|56
1741608900000|2025-03-10 12:15:00|21.57|21.49|21.64|21.56|21.69|21.61|21.57|21.49|122
1741609200000|2025-03-10 12:20:00|21.67|21.59|21.66|21.58|21.68|21.6|21.58|21.5|1163
1741609500000|2025-03-10 12:25:00|21.64|21.56|21.74|21.66|21.78|21.7|21.63|21.55|82
1741609800000|2025-03-10 12:30:00|21.78|21.7|21.79|21.71|21.81|21.73|21.73|21.65|148
1741610100000|2025-03-10 12:35:00|21.81|21.73|21.74|21.66|21.84|21.76|21.73|21.65|107
1741610400000|2025-03-10 12:40:00|21.73|21.65|21.7|21.62|21.78|21.7|21.68|21.6|23
1741610700000|2025-03-10 12:45:00|21.73|21.65|21.73|21.65|21.74|21.66|21.67|21.59|46
1741611000000|2025-03-10 12:50:00|21.74|21.66|21.62|21.54|21.74|21.66|21.62|21.54|237
1741611300000|2025-03-10 12:55:00|21.63|21.55|21.57|21.49|21.68|21.6|21.57|21.49|220
1741611600000|2025-03-10 13:00:00|21.56|21.48|21.62|21.54|21.63|21.55|21.52|21.44|262
1741611900000|2025-03-10 13:05:00|21.65|21.57|21.67|21.59|21.73|21.65|21.62|21.54|393
1741612200000|2025-03-10 13:10:00|21.68|21.6|21.61|21.53|21.69|21.61|21.58|21.5|129
1741612500000|2025-03-10 13:15:00|21.62|21.54|21.64|21.56|21.66|21.58|21.61|21.53|18
1741612800000|2025-03-10 13:20:00|21.66|21.58|21.65|21.57|21.67|21.59|21.62|21.54|128
1741613100000|2025-03-10 13:25:00|21.67|21.59|21.58|21.5|21.67|21.59|21.57|21.49|24
1741613400000|2025-03-10 13:30:00|21.6|21.52|21.58|21.5|21.64|21.56|21.48|21.4|474
1741613700000|2025-03-10 13:35:00|21.57|21.49|21.48|21.4|21.58|21.5|21.47|21.39|167
1741614000000|2025-03-10 13:40:00|21.52|21.44|21.41|21.33|21.52|21.44|21.37|21.29|154
1741614300000|2025-03-10 13:45:00|21.42|21.34|21.48|21.4|21.53|21.45|21.36|21.28|406
1741614600000|2025-03-10 13:50:00|21.47|21.39|21.52|21.44|21.55|21.47|21.41|21.33|262
1741614900000|2025-03-10 13:55:00|21.5|21.42|21.5|21.42|21.52|21.44|21.41|21.33|174
1741615200000|2025-03-10 14:00:00|21.52|21.44|21.65|21.57|21.65|21.57|21.52|21.44|337
1741615500000|2025-03-10 14:05:00|21.64|21.56|21.7|21.62|21.7|21.62|21.6|21.52|125
1741615800000|2025-03-10 14:10:00|21.74|21.66|21.68|21.6|21.75|21.67|21.64|21.56|169
1741616100000|2025-03-10 14:15:00|21.69|21.61|21.74|21.66|21.74|21.66|21.63|21.55|745
1741616400000|2025-03-10 14:20:00|21.7|21.62|21.7|21.62|21.77|21.69|21.67|21.59|352
1741616700000|2025-03-10 14:25:00|21.69|21.61|21.8|21.72|21.81|21.73|21.65|21.57|367
1741617000000|2025-03-10 14:30:00|21.81|21.73|21.93|21.85|21.93|21.85|21.75|21.67|471
1741617300000|2025-03-10 14:35:00|21.92|21.84|21.86|21.78|21.98|21.9|21.79|21.71|483
1741617600000|2025-03-10 14:40:00|21.85|21.77|21.91|21.83|21.91|21.83|21.81|21.73|385
1741617900000|2025-03-10 14:45:00|21.89|21.81|21.8|21.72|21.96|21.88|21.74|21.66|236
1741618200000|2025-03-10 14:50:00|21.79|21.71|21.9|21.82|21.91|21.83|21.79|21.71|193
1741618500000|2025-03-10 14:55:00|21.91|21.83|21.84|21.76|21.95|21.87|21.82|21.74|139
1741618800000|2025-03-10 15:00:00|21.8|21.72|21.69|21.61|21.8|21.72|21.63|21.55|214
1741619100000|2025-03-10 15:05:00|21.68|21.6|21.65|21.57|21.73|21.65|21.62|21.54|552
1741619400000|2025-03-10 15:10:00|21.66|21.58|21.62|21.54|21.69|21.61|21.57|21.49|313
1741619700000|2025-03-10 15:15:00|21.6|21.52|21.65|21.57|21.67|21.59|21.57|21.49|532
1741620000000|2025-03-10 15:20:00|21.67|21.59|21.6|21.52|21.67|21.59|21.59|21.51|211
1741620300000|2025-03-10 15:25:00|21.62|21.54|21.65|21.57|21.67|21.59|21.55|21.47|413
1741620600000|2025-03-10 15:30:00|21.67|21.59|21.56|21.48|21.67|21.59|21.55|21.47|294
1741620900000|2025-03-10 15:35:00|21.57|21.49|21.6|21.52|21.62|21.54|21.48|21.4|304
1741621200000|2025-03-10 15:40:00|21.61|21.53|21.75|21.67|21.78|21.7|21.57|21.49|185
1741621500000|2025-03-10 15:45:00|21.77|21.69|21.67|21.59|21.77|21.69|21.67|21.59|424
1741621800000|2025-03-10 15:50:00|21.68|21.6|21.68|21.6|21.73|21.65|21.67|21.59|220
1741622100000|2025-03-10 15:55:00|21.7|21.62|21.78|21.7|21.83|21.75|21.68|21.6|237
1741622400000|2025-03-10 16:00:00|21.77|21.69|21.83|21.75|21.83|21.75|21.72|21.64|630
1741622700000|2025-03-10 16:05:00|21.82|21.74|21.84|21.76|21.89|21.81|21.76|21.68|385
1741623000000|2025-03-10 16:10:00|21.81|21.73|21.73|21.65|21.84|21.76|21.73|21.65|435
1741623300000|2025-03-10 16:15:00|21.74|21.66|21.92|21.84|21.92|21.84|21.73|21.65|814
1741623600000|2025-03-10 16:20:00|21.91|21.83|21.9|21.82|22.02|21.94|21.9|21.82|687
1741623900000|2025-03-10 16:25:00|21.85|21.77|21.85|21.77|21.91|21.83|21.85|21.77|632
1741624200000|2025-03-10 16:30:00|21.84|21.76|21.7|21.62|21.85|21.77|21.69|21.61|617
1741624500000|2025-03-10 16:35:00|21.74|21.66|22.06|21.98|22.06|21.98|21.74|21.66|353
1741624800000|2025-03-10 16:40:00|22.05|21.97|21.96|21.88|22.05|21.97|21.88|21.8|217
1741625100000|2025-03-10 16:45:00|21.95|21.87|21.91|21.83|21.96|21.88|21.9|21.82|101
1741625400000|2025-03-10 16:50:00|21.9|21.82|21.85|21.77|21.91|21.83|21.82|21.74|110
1741625700000|2025-03-10 16:55:00|21.83|21.75|21.86|21.78|21.86|21.78|21.75|21.67|67
1741626000000|2025-03-10 17:00:00|21.85|21.77|21.96|21.88|21.97|21.89|21.85|21.77|106
1741626300000|2025-03-10 17:05:00|21.95|21.87|22.02|21.94|22.02|21.94|21.91|21.83|52
1741626600000|2025-03-10 17:10:00|22.07|21.99|21.99|21.91|22.12|22.04|21.97|21.89|127
1741626900000|2025-03-10 17:15:00|22.01|21.93|21.98|21.9|22.06|21.98|21.97|21.89|359
1741627200000|2025-03-10 17:20:00|21.97|21.89|21.93|21.85|21.98|21.9|21.89|21.81|253
1741627500000|2025-03-10 17:25:00|21.96|21.88|22.03|21.95|22.03|21.95|21.93|21.85|180
1741627800000|2025-03-10 17:30:00|22.04|21.96|22.13|22.05|22.14|22.06|22.01|21.93|83
1741628100000|2025-03-10 17:35:00|22.14|22.06|22.14|22.06|22.2|22.12|22.08|22|44
1741628400000|2025-03-10 17:40:00|22.13|22.05|22.21|22.13|22.21|22.13|22.1|22.02|151
1741628700000|2025-03-10 17:45:00|22.2|22.12|22.21|22.13|22.21|22.13|22.09|22.01|33
1741629000000|2025-03-10 17:50:00|22.22|22.14|22.13|22.05|22.27|22.19|22.11|22.03|141
1741629300000|2025-03-10 17:55:00|22.14|22.06|22.27|22.19|22.27|22.19|22.14|22.06|35
1741629600000|2025-03-10 18:00:00|22.28|22.2|22.28|22.2|22.3|22.22|22.23|22.15|43
1741629900000|2025-03-10 18:05:00|22.29|22.21|22.29|22.21|22.39|22.31|22.28|22.2|138
1741630200000|2025-03-10 18:10:00|22.28|22.2|22.23|22.15|22.31|22.23|22.07|21.99|205
1741630500000|2025-03-10 18:15:00|22.28|22.2|22.29|22.21|22.32|22.24|22.18|22.1|27
1741630800000|2025-03-10 18:20:00|22.32|22.24|22.24|22.16|22.34|22.26|22.24|22.16|7
1741631100000|2025-03-10 18:25:00|22.25|22.17|22.29|22.21|22.34|22.26|22.24|22.16|102
1741631400000|2025-03-10 18:30:00|22.27|22.19|22.29|22.21|22.29|22.21|22.19|22.11|65
1741631700000|2025-03-10 18:35:00|22.31|22.23|22.36|22.28|22.39|22.31|22.29|22.21|199
1741632000000|2025-03-10 18:40:00|22.39|22.31|22.33|22.25|22.44|22.36|22.33|22.25|207
1741632300000|2025-03-10 18:45:00|22.35|22.27|22.38|22.3|22.38|22.3|22.33|22.25|19
1741632600000|2025-03-10 18:50:00|22.34|22.26|22.44|22.36|22.44|22.36|22.33|22.25|27
1741632900000|2025-03-10 18:55:00|22.46|22.38|22.5|22.42|22.55|22.47|22.44|22.36|51
1741633200000|2025-03-10 19:00:00|22.52|22.44|22.6|22.52|22.63|22.55|22.49|22.41|155
1741633500000|2025-03-10 19:05:00|22.61|22.53|22.75|22.67|22.76|22.68|22.57|22.49|162
1741633800000|2025-03-10 19:10:00|22.73|22.65|22.7|22.62|22.86|22.78|22.67|22.59|133
1741634100000|2025-03-10 19:15:00|22.71|22.63|22.51|22.43|22.71|22.63|22.48|22.4|301
1741634400000|2025-03-10 19:20:00|22.53|22.45|22.38|22.3|22.54|22.46|22.32|22.24|153
1741634700000|2025-03-10 19:25:00|22.37|22.29|22.37|22.29|22.4|22.32|22.26|22.18|121
1741635000000|2025-03-10 19:30:00|22.36|22.28|22.23|22.15|22.37|22.29|22.19|22.11|38
1741635300000|2025-03-10 19:35:00|22.25|22.17|22.35|22.27|22.41|22.33|22.19|22.11|72
1741635600000|2025-03-10 19:40:00|22.33|22.25|22.47|22.39|22.51|22.43|22.3|22.22|43
1741635900000|2025-03-10 19:45:00|22.46|22.38|22.41|22.33|22.47|22.39|22.36|22.28|112
1741636200000|2025-03-10 19:50:00|22.38|22.3|22.4|22.32|22.46|22.38|22.28|22.2|84
1741636500000|2025-03-10 19:55:00|22.41|22.33|22.56|22.48|22.6|22.52|22.35|22.27|148
1741636800000|2025-03-10 20:00:00|22.57|22.49|22.48|22.4|22.57|22.49|22.46|22.38|41
1741637100000|2025-03-10 20:05:00|22.51|22.43|22.49|22.41|22.51|22.43|22.46|22.38|32
1741637400000|2025-03-10 20:10:00|22.48|22.4|22.49|22.41|22.52|22.44|22.46|22.38|67
1741638600000|2025-03-10 20:30:00|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|7
1741638900000|2025-03-10 20:35:00|22.47|22.39|22.46|22.38|22.47|22.39|22.44|22.36|13
1741639200000|2025-03-10 20:40:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|21
1741639500000|2025-03-10 20:45:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|0
1741639800000|2025-03-10 20:50:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|9
1741640100000|2025-03-10 20:55:00|22.43|22.35|22.5|22.42|22.51|22.43|22.42|22.34|19
1741640400000|2025-03-10 21:00:00|22.54|22.29|22.53|22.23|22.54|22.29|22.53|22.23|0
1741652100000|2025-03-11 00:15:00|23.03|22.73|23.01|22.71|23.05|22.75|23|22.7|0
1741652400000|2025-03-11 00:20:00|22.99|22.69|22.96|22.71|22.99|22.71|22.91|22.62|5
1741652700000|2025-03-11 00:25:00|22.94|22.69|22.9|22.65|23|22.77|22.8|22.65|7
1741653000000|2025-03-11 00:30:00|22.8|22.72|23|22.7|23|22.78|22.8|22.67|4
1741653300000|2025-03-11 00:35:00|23.01|22.71|23|22.7|23.02|22.72|22.95|22.69|3
1741653600000|2025-03-11 00:40:00|22.98|22.68|23.08|22.78|23.1|22.85|22.83|22.68|27
1741653900000|2025-03-11 00:45:00|23.09|22.79|23.14|22.84|23.16|22.99|23.04|22.75|6
1741654200000|2025-03-11 00:50:00|23.12|22.82|23.61|23.31|23.74|23.49|23.12|22.82|11
1741654500000|2025-03-11 00:55:00|23.58|23.28|23.5|23.2|23.66|23.42|23.39|23.09|1
1741654800000|2025-03-11 01:00:00|23.48|23.18|23.58|23.33|23.62|23.33|23.43|23.13|0
1741655100000|2025-03-11 01:05:00|23.6|23.35|23.69|23.61|23.73|23.61|23.6|23.35|11
1741655400000|2025-03-11 01:10:00|23.68|23.6|23.67|23.59|23.68|23.6|23.61|23.53|8
1741655700000|2025-03-11 01:15:00|23.66|23.58|23.66|23.58|23.68|23.6|23.65|23.57|0
1741656000000|2025-03-11 01:20:00|23.64|23.56|23.72|23.42|23.72|23.56|23.64|23.42|14
1741656300000|2025-03-11 01:25:00|23.73|23.43|23.7|23.4|23.73|23.43|23.7|23.4|0
1741656600000|2025-03-11 01:30:00|23.66|23.36|23.67|23.37|23.67|23.37|23.65|23.35|0
1741656900000|2025-03-11 01:35:00|23.62|23.34|23.52|23.22|23.65|23.37|23.52|23.22|0
1741657200000|2025-03-11 01:40:00|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1741657500000|2025-03-11 01:45:00|23.52|23.22|23.52|23.22|23.52|23.22|23.52|23.22|0
1741658100000|2025-03-11 01:55:00|23.53|23.23|23.55|23.25|23.59|23.29|23.53|23.23|0
1741658400000|2025-03-11 02:00:00|23.54|23.24|23.57|23.27|23.57|23.27|23.54|23.24|0
1741658700000|2025-03-11 02:05:00|23.58|23.28|23.38|23.08|23.6|23.3|23.18|22.88|0
1741659000000|2025-03-11 02:10:00|23.34|23.04|23.15|22.85|23.34|23.04|23.11|22.81|0
1741659300000|2025-03-11 02:15:00|23.13|22.83|23.06|22.76|23.13|22.83|23.04|22.74|0
1741659600000|2025-03-11 02:20:00|23.07|22.77|23.04|22.74|23.08|22.78|23.02|22.72|0
1741659900000|2025-03-11 02:25:00|23.06|22.76|23.04|22.79|23.1|22.84|23.02|22.74|0
1741660200000|2025-03-11 02:30:00|23.09|22.81|23.07|22.82|23.09|22.82|23.04|22.79|0
1741660500000|2025-03-11 02:35:00|23.06|22.81|22.99|22.74|23.07|22.9|22.88|22.72|2
1741660800000|2025-03-11 02:40:00|23.01|22.76|23.01|22.76|23.01|22.8|22.88|22.72|0
1741661100000|2025-03-11 02:45:00|22.99|22.74|22.93|22.85|23.01|22.85|22.93|22.74|0
1741661400000|2025-03-11 02:50:00|23.01|22.76|22.94|22.69|23.01|22.84|22.86|22.69|1
1741661700000|2025-03-11 02:55:00|22.97|22.72|22.94|22.69|22.97|22.72|22.92|22.67|0
1741662000000|2025-03-11 03:00:00|22.92|22.67|22.75|22.67|22.92|22.72|22.72|22.6|5
1741662300000|2025-03-11 03:05:00|22.76|22.68|22.74|22.66|22.85|22.7|22.73|22.57|0
1741662600000|2025-03-11 03:10:00|22.85|22.6|22.74|22.44|22.85|22.68|22.71|22.41|27
1741662900000|2025-03-11 03:15:00|22.76|22.46|22.81|22.51|22.84|22.54|22.73|22.43|0
1741663200000|2025-03-11 03:20:00|22.79|22.49|22.72|22.47|22.79|22.51|22.72|22.42|0
1741663500000|2025-03-11 03:25:00|22.73|22.48|22.7|22.45|22.75|22.5|22.7|22.45|0
1741663800000|2025-03-11 03:30:00|22.72|22.47|22.59|22.29|22.72|22.47|22.59|22.29|0
1741664100000|2025-03-11 03:35:00|22.61|22.31|22.66|22.36|22.66|22.36|22.59|22.29|0
1741664400000|2025-03-11 03:40:00|22.64|22.34|22.72|22.42|22.72|22.47|22.64|22.34|0
1741664700000|2025-03-11 03:45:00|22.7|22.4|22.7|22.4|22.72|22.42|22.7|22.4|0
1741665000000|2025-03-11 03:50:00|22.66|22.36|22.67|22.37|22.72|22.52|22.6|22.36|10
1741665300000|2025-03-11 03:55:00|22.68|22.38|22.65|22.35|22.71|22.41|22.65|22.35|0
1741665600000|2025-03-11 04:00:00|22.67|22.37|22.67|22.37|22.74|22.44|22.65|22.35|0
1741665900000|2025-03-11 04:05:00|22.74|22.44|22.63|22.33|22.74|22.44|22.63|22.33|0
1741666200000|2025-03-11 04:10:00|22.61|22.31|22.65|22.35|22.69|22.39|22.61|22.31|0
1741666500000|2025-03-11 04:15:00|22.64|22.34|22.54|22.24|22.64|22.34|22.54|22.24|0
1741666800000|2025-03-11 04:20:00|22.67|22.37|22.58|22.28|22.67|22.37|22.51|22.21|0
1741667100000|2025-03-11 04:25:00|22.5|22.42|22.54|22.29|22.59|22.42|22.47|22.27|3
1741667400000|2025-03-11 04:30:00|22.53|22.28|22.49|22.24|22.53|22.28|22.49|22.24|0
1741667700000|2025-03-11 04:35:00|22.52|22.22|22.49|22.24|22.52|22.24|22.49|22.22|0
1741668000000|2025-03-11 04:40:00|22.52|22.22|22.54|22.29|22.54|22.29|22.49|22.22|0
1741668300000|2025-03-11 04:45:00|22.45|22.37|22.54|22.29|22.54|22.37|22.45|22.28|2
1741669200000|2025-03-11 05:00:00|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1741669500000|2025-03-11 05:05:00|22.57|22.32|22.54|22.29|22.57|22.32|22.54|22.29|0
1741669800000|2025-03-11 05:10:00|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1741670100000|2025-03-11 05:15:00|22.54|22.29|22.54|22.29|22.56|22.31|22.54|22.29|0
1741670400000|2025-03-11 05:20:00|22.56|22.31|22.54|22.29|22.56|22.31|22.54|22.29|0
1741670700000|2025-03-11 05:25:00|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1741671000000|2025-03-11 05:30:00|22.54|22.29|22.38|22.3|22.54|22.38|22.38|22.24|0
1741671300000|2025-03-11 05:35:00|22.36|22.28|22.45|22.2|22.47|22.3|22.31|22.14|2
1741671600000|2025-03-11 05:40:00|22.44|22.19|22.49|22.24|22.49|22.31|22.39|22.19|1
1741671900000|2025-03-11 05:45:00|22.52|22.22|22.49|22.24|22.52|22.24|22.49|22.22|0
1741672200000|2025-03-11 05:50:00|22.47|22.22|22.51|22.26|22.51|22.26|22.47|22.19|0
1741672500000|2025-03-11 05:55:00|22.53|22.28|22.51|22.26|22.53|22.28|22.51|22.26|0
1741672800000|2025-03-11 06:00:00|22.53|22.28|22.56|22.31|22.56|22.31|22.51|22.26|0
1741673100000|2025-03-11 06:05:00|22.58|22.28|22.51|22.26|22.58|22.28|22.51|22.26|0
1741673400000|2025-03-11 06:10:00|22.53|22.28|22.42|22.34|22.55|22.35|22.42|22.26|0
1741673700000|2025-03-11 06:15:00|22.43|22.35|22.51|22.26|22.53|22.39|22.43|22.26|1
1741674000000|2025-03-11 06:20:00|22.53|22.28|22.44|22.19|22.53|22.37|22.23|22.08|15
1741674300000|2025-03-11 06:25:00|22.46|22.21|22.45|22.2|22.48|22.23|22.45|22.2|0
1741674600000|2025-03-11 06:30:00|22.44|22.19|22.5|22.25|22.5|22.25|22.44|22.19|2
1741674900000|2025-03-11 06:35:00|22.48|22.18|22.45|22.2|22.53|22.25|22.45|22.18|0
1741675200000|2025-03-11 06:40:00|22.46|22.21|22.36|22.28|22.46|22.28|22.36|22.18|1
1741675500000|2025-03-11 06:45:00|22.34|22.26|22.4|22.15|22.51|22.26|22.25|22.02|0
1741675800000|2025-03-11 06:50:00|22.38|22.1|22.43|22.18|22.45|22.27|22.32|22.1|6
1741676100000|2025-03-11 06:55:00|22.45|22.2|22.41|22.33|22.5|22.33|22.37|22.18|0
1741676400000|2025-03-11 07:00:00|22.4|22.32|22.32|22.24|22.48|22.36|22.32|22.23|23
1741676700000|2025-03-11 07:05:00|22.35|22.27|22.27|22.19|22.35|22.27|22.26|22.18|72
1741677000000|2025-03-11 07:10:00|22.28|22.2|22.32|22.24|22.32|22.24|22.27|22.19|3
1741677300000|2025-03-11 07:15:00|22.33|22.25|22.37|22.29|22.38|22.3|22.33|22.25|58
1741677600000|2025-03-11 07:20:00|22.38|22.3|22.32|22.24|22.38|22.3|22.31|22.23|8
1741677900000|2025-03-11 07:25:00|22.34|22.26|22.35|22.27|22.37|22.29|22.31|22.23|3
1741678200000|2025-03-11 07:30:00|22.32|22.24|22.42|22.34|22.47|22.39|22.32|22.24|19
1741678500000|2025-03-11 07:35:00|22.43|22.35|22.42|22.34|22.48|22.4|22.42|22.34|10
1741678800000|2025-03-11 07:40:00|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|20
1741679100000|2025-03-11 07:45:00|22.45|22.37|22.33|22.25|22.47|22.39|22.3|22.22|38
1741679400000|2025-03-11 07:50:00|22.35|22.27|22.28|22.2|22.37|22.29|22.28|22.2|42
1741679700000|2025-03-11 07:55:00|22.25|22.17|22.26|22.18|22.26|22.18|22.18|22.1|33
1741680000000|2025-03-11 08:00:00|22.28|22.2|22.3|22.22|22.35|22.27|22.26|22.18|533
1741680300000|2025-03-11 08:05:00|22.32|22.24|22.19|22.11|22.33|22.25|22.14|22.06|791
1741680600000|2025-03-11 08:10:00|22.15|22.07|22.02|21.94|22.19|22.11|21.98|21.9|231
1741680900000|2025-03-11 08:15:00|22.03|21.95|22.08|22|22.11|22.03|22.03|21.95|194
1741681200000|2025-03-11 08:20:00|22.1|22.02|21.99|21.91|22.1|22.02|21.99|21.91|308
1741681500000|2025-03-11 08:25:00|21.98|21.9|21.87|21.79|21.99|21.91|21.87|21.79|271
1741681800000|2025-03-11 08:30:00|21.89|21.81|21.88|21.8|21.94|21.86|21.87|21.79|353
1741682100000|2025-03-11 08:35:00|21.87|21.79|21.92|21.84|21.93|21.85|21.87|21.79|400
1741682400000|2025-03-11 08:40:00|21.9|21.82|21.88|21.8|21.93|21.85|21.87|21.79|179
1741682700000|2025-03-11 08:45:00|21.87|21.79|21.82|21.74|21.95|21.87|21.81|21.73|266
1741683000000|2025-03-11 08:50:00|21.81|21.73|21.81|21.73|21.87|21.79|21.8|21.72|271
1741683300000|2025-03-11 08:55:00|21.83|21.75|21.8|21.72|21.83|21.75|21.76|21.68|50
1741683600000|2025-03-11 09:00:00|21.77|21.69|21.78|21.7|21.83|21.75|21.74|21.66|688
1741683900000|2025-03-11 09:05:00|21.8|21.72|21.89|21.81|21.89|21.81|21.78|21.7|37
1741684200000|2025-03-11 09:10:00|21.88|21.8|21.89|21.81|21.94|21.86|21.88|21.8|194
1741684500000|2025-03-11 09:15:00|21.87|21.79|21.89|21.81|21.89|21.81|21.83|21.75|280
1741684800000|2025-03-11 09:20:00|21.88|21.8|21.89|21.81|21.94|21.86|21.84|21.76|255
1741685100000|2025-03-11 09:25:00|21.88|21.8|21.84|21.76|21.89|21.81|21.84|21.76|21
1741685400000|2025-03-11 09:30:00|21.89|21.81|21.84|21.76|21.91|21.83|21.84|21.76|233
1741685700000|2025-03-11 09:35:00|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|47
1741686000000|2025-03-11 09:40:00|21.86|21.78|21.88|21.8|21.94|21.86|21.84|21.76|280
1741686300000|2025-03-11 09:45:00|21.89|21.81|21.82|21.74|21.91|21.83|21.82|21.74|227
1741686600000|2025-03-11 09:50:00|21.77|21.69|21.8|21.72|21.83|21.75|21.75|21.67|272
1741686900000|2025-03-11 09:55:00|21.78|21.7|21.82|21.74|21.83|21.75|21.77|21.69|545
1741687200000|2025-03-11 10:00:00|21.81|21.73|21.92|21.84|21.93|21.85|21.79|21.71|114
1741687500000|2025-03-11 10:05:00|21.9|21.82|21.87|21.79|21.9|21.82|21.82|21.74|95
1741687800000|2025-03-11 10:10:00|21.88|21.8|21.82|21.74|21.88|21.8|21.82|21.74|95
1741688100000|2025-03-11 10:15:00|21.83|21.75|21.78|21.7|21.83|21.75|21.77|21.69|64
1741688400000|2025-03-11 10:20:00|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|14
1741688700000|2025-03-11 10:25:00|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|52
1741689000000|2025-03-11 10:30:00|21.77|21.69|21.78|21.7|21.82|21.74|21.73|21.65|78
1741689300000|2025-03-11 10:35:00|21.8|21.72|21.78|21.7|21.82|21.74|21.78|21.7|12
1741689600000|2025-03-11 10:40:00|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|21
1741689900000|2025-03-11 10:45:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|45
1741690200000|2025-03-11 10:50:00|21.77|21.69|21.71|21.63|21.81|21.73|21.71|21.63|209
1741690500000|2025-03-11 10:55:00|21.7|21.62|21.77|21.69|21.77|21.69|21.7|21.62|210
1741690800000|2025-03-11 11:00:00|21.81|21.73|21.85|21.77|21.85|21.77|21.8|21.72|650
1741691100000|2025-03-11 11:05:00|21.87|21.79|21.85|21.77|21.9|21.82|21.8|21.72|671
1741691400000|2025-03-11 11:10:00|21.81|21.73|21.81|21.73|21.85|21.77|21.8|21.72|320
1741691700000|2025-03-11 11:15:00|21.8|21.72|21.8|21.72|21.81|21.73|21.78|21.7|57
1741692000000|2025-03-11 11:20:00|21.78|21.7|21.8|21.72|21.81|21.73|21.78|21.7|20
1741692300000|2025-03-11 11:25:00|21.81|21.73|21.8|21.72|21.85|21.77|21.8|21.72|6
1741692600000|2025-03-11 11:30:00|21.81|21.73|21.78|21.7|21.81|21.73|21.75|21.67|160
1741692900000|2025-03-11 11:35:00|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|262
1741693200000|2025-03-11 11:40:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|60
1741693500000|2025-03-11 11:45:00|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|30
1741693800000|2025-03-11 11:50:00|21.85|21.77|21.8|21.72|21.85|21.77|21.75|21.67|186
1741694100000|2025-03-11 11:55:00|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|36
1741694400000|2025-03-11 12:00:00|21.78|21.7|21.79|21.71|21.79|21.71|21.74|21.66|178
1741694700000|2025-03-11 12:05:00|21.78|21.7|21.89|21.81|21.89|21.81|21.74|21.66|362
1741695000000|2025-03-11 12:10:00|21.91|21.83|21.93|21.85|21.97|21.89|21.89|21.81|2093
1741695300000|2025-03-11 12:15:00|21.98|21.9|21.88|21.8|21.98|21.9|21.83|21.75|564
1741695600000|2025-03-11 12:20:00|21.86|21.78|21.82|21.74|21.88|21.8|21.82|21.74|235
1741695900000|2025-03-11 12:25:00|21.83|21.75|21.88|21.8|21.88|21.8|21.82|21.74|79
1741696200000|2025-03-11 12:30:00|21.9|21.82|21.97|21.89|21.97|21.89|21.88|21.8|125
1741696500000|2025-03-11 12:35:00|21.95|21.87|21.97|21.89|21.97|21.89|21.92|21.84|116
1741696800000|2025-03-11 12:40:00|21.99|21.91|21.96|21.88|22.01|21.93|21.96|21.88|221
1741697100000|2025-03-11 12:45:00|21.98|21.9|22.01|21.93|22.03|21.95|21.96|21.88|284
1741697400000|2025-03-11 12:50:00|22.03|21.95|22.01|21.93|22.03|21.95|21.96|21.88|50
1741697700000|2025-03-11 12:55:00|22.03|21.95|22.01|21.93|22.03|21.95|22|21.92|164
1741698000000|2025-03-11 13:00:00|22|21.92|21.92|21.84|22.01|21.93|21.9|21.82|90
1741698300000|2025-03-11 13:05:00|21.9|21.82|21.97|21.89|21.98|21.9|21.88|21.8|273
1741698600000|2025-03-11 13:10:00|21.95|21.87|21.96|21.88|22.01|21.93|21.95|21.87|126
1741698900000|2025-03-11 13:15:00|21.98|21.9|22.01|21.93|22.01|21.93|21.96|21.88|159
1741699200000|2025-03-11 13:20:00|21.99|21.91|22.01|21.93|22.02|21.94|21.96|21.88|391
1741699500000|2025-03-11 13:25:00|22.02|21.94|22.11|22.03|22.15|22.07|22.02|21.94|171
1741699800000|2025-03-11 13:30:00|22.13|22.05|22.3|22.22|22.36|22.28|22.08|22|726
1741700100000|2025-03-11 13:35:00|22.31|22.23|22.22|22.14|22.36|22.28|22.13|22.05|998
1741700400000|2025-03-11 13:40:00|22.23|22.15|22.23|22.15|22.44|22.36|22.18|22.1|254
1741700700000|2025-03-11 13:45:00|22.24|22.16|22.03|21.95|22.29|22.21|21.99|21.91|417
1741701000000|2025-03-11 13:50:00|22.02|21.94|22.19|22.11|22.19|22.11|21.98|21.9|278
1741701300000|2025-03-11 13:55:00|22.18|22.1|22.14|22.06|22.24|22.16|22.14|22.06|132
1741701600000|2025-03-11 14:00:00|22.18|22.1|22.65|22.57|22.75|22.67|21.97|21.89|1029
1741701900000|2025-03-11 14:05:00|22.67|22.59|22.3|22.22|22.69|22.61|22.28|22.2|742
1741702200000|2025-03-11 14:10:00|22.28|22.2|22.6|22.52|22.65|22.57|22.28|22.2|867
1741702500000|2025-03-11 14:15:00|22.59|22.51|22.62|22.54|22.71|22.63|22.49|22.41|371
1741702800000|2025-03-11 14:20:00|22.61|22.53|22.76|22.68|22.82|22.74|22.51|22.43|309
1741703100000|2025-03-11 14:25:00|22.73|22.65|22.83|22.75|22.88|22.8|22.69|22.61|248
1741703400000|2025-03-11 14:30:00|22.85|22.77|22.88|22.8|22.93|22.85|22.67|22.59|699
1741703700000|2025-03-11 14:35:00|22.87|22.79|23.15|23.07|23.2|23.12|22.82|22.74|760
1741704000000|2025-03-11 14:40:00|23.12|23.04|22.99|22.91|23.24|23.16|22.89|22.81|288
1741704300000|2025-03-11 14:45:00|23|22.92|23|22.92|23.09|23.01|22.89|22.81|192
1741704600000|2025-03-11 14:50:00|23.02|22.94|22.79|22.71|23.04|22.96|22.74|22.66|766
1741704900000|2025-03-11 14:55:00|22.8|22.72|23.09|23.01|23.14|23.06|22.79|22.71|428
1741705200000|2025-03-11 15:00:00|23.1|23.02|23.08|23|23.19|23.11|22.98|22.9|315
1741705500000|2025-03-11 15:05:00|23.09|23.01|22.68|22.6|23.09|23.01|22.68|22.6|308
1741705800000|2025-03-11 15:10:00|22.7|22.62|22.69|22.61|22.75|22.67|22.57|22.49|433
1741706100000|2025-03-11 15:15:00|22.68|22.6|22.58|22.5|22.69|22.61|22.57|22.49|295
1741706400000|2025-03-11 15:20:00|22.57|22.49|22.69|22.61|22.73|22.65|22.52|22.44|312
1741706700000|2025-03-11 15:25:00|22.71|22.63|22.74|22.66|22.74|22.66|22.57|22.49|174
1741707000000|2025-03-11 15:30:00|22.73|22.65|22.59|22.51|22.74|22.66|22.54|22.46|131
1741707300000|2025-03-11 15:35:00|22.58|22.5|22.58|22.5|22.74|22.66|22.58|22.5|271
1741707600000|2025-03-11 15:40:00|22.57|22.49|22.42|22.34|22.57|22.49|22.36|22.28|334
1741707900000|2025-03-11 15:45:00|22.41|22.33|22.41|22.33|22.56|22.48|22.37|22.29|381
1741708200000|2025-03-11 15:50:00|22.4|22.32|22.41|22.33|22.51|22.43|22.35|22.27|365
1741708500000|2025-03-11 15:55:00|22.43|22.35|22.72|22.64|22.72|22.64|22.4|22.32|286
1741708800000|2025-03-11 16:00:00|22.74|22.66|22.82|22.74|22.85|22.77|22.67|22.59|424
1741709100000|2025-03-11 16:05:00|22.87|22.79|22.88|22.8|22.97|22.89|22.76|22.68|160
1741709400000|2025-03-11 16:10:00|22.87|22.79|23.02|22.94|23.02|22.94|22.87|22.79|136
1741709700000|2025-03-11 16:15:00|23|22.92|22.94|22.86|23.02|22.94|22.87|22.79|131
1741710000000|2025-03-11 16:20:00|22.92|22.84|22.87|22.79|22.97|22.89|22.81|22.73|303
1741710300000|2025-03-11 16:25:00|22.86|22.78|22.86|22.78|22.91|22.83|22.81|22.73|327
1741710600000|2025-03-11 16:30:00|22.85|22.77|22.65|22.57|22.86|22.78|22.6|22.52|404
1741710900000|2025-03-11 16:35:00|22.64|22.56|22.76|22.68|22.78|22.7|22.55|22.47|276
1741711200000|2025-03-11 16:40:00|22.75|22.67|22.85|22.77|22.86|22.78|22.6|22.52|245
1741711500000|2025-03-11 16:45:00|22.84|22.76|22.84|22.76|22.95|22.87|22.8|22.72|57
1741711800000|2025-03-11 16:50:00|22.85|22.77|22.95|22.87|23.05|22.97|22.84|22.76|335
1741712100000|2025-03-11 16:55:00|22.94|22.86|23.09|23.01|23.14|23.06|22.89|22.81|91
1741712400000|2025-03-11 17:00:00|23.14|23.06|23.14|23.06|23.22|23.14|23.09|23.01|171
1741712700000|2025-03-11 17:05:00|23.12|23.04|23.14|23.06|23.19|23.11|23.07|22.99|58
1741713000000|2025-03-11 17:10:00|23.12|23.04|23.15|23.07|23.19|23.11|23.09|23.01|67
1741713300000|2025-03-11 17:15:00|23.17|23.09|23.09|23.01|23.19|23.11|22.95|22.87|56
1741713600000|2025-03-11 17:20:00|23.1|23.02|23.14|23.06|23.24|23.16|23.05|22.97|138
1741713900000|2025-03-11 17:25:00|23.1|23.02|23.19|23.11|23.24|23.16|23.09|23.01|181
1741714200000|2025-03-11 17:30:00|23.21|23.13|23.14|23.06|23.21|23.13|23.04|22.96|40
1741714500000|2025-03-11 17:35:00|23.13|23.05|23.09|23.01|23.19|23.11|23.08|23|34
1741714800000|2025-03-11 17:40:00|23.08|23|23.03|22.95|23.09|23.01|22.98|22.9|38
1741715100000|2025-03-11 17:45:00|23.04|22.96|22.94|22.86|23.06|22.98|22.84|22.76|130
1741715400000|2025-03-11 17:50:00|22.93|22.85|22.89|22.81|22.99|22.91|22.84|22.76|26
1741715700000|2025-03-11 17:55:00|22.91|22.83|22.99|22.91|23.09|23.01|22.91|22.83|61
1741716000000|2025-03-11 18:00:00|22.98|22.9|22.74|22.66|22.99|22.91|22.64|22.56|100
1741716300000|2025-03-11 18:05:00|22.73|22.65|22.71|22.63|22.81|22.73|22.58|22.5|81
1741716600000|2025-03-11 18:10:00|22.69|22.61|22.48|22.4|22.69|22.61|22.48|22.4|124
1741716900000|2025-03-11 18:15:00|22.5|22.42|22.53|22.45|22.61|22.53|22.47|22.39|147
1741717200000|2025-03-11 18:20:00|22.52|22.44|22.42|22.34|22.58|22.5|22.31|22.23|128
1741717500000|2025-03-11 18:25:00|22.44|22.36|22.47|22.39|22.52|22.44|22.36|22.28|75
1741717800000|2025-03-11 18:30:00|22.49|22.41|22.52|22.44|22.62|22.54|22.41|22.33|127
1741718100000|2025-03-11 18:35:00|22.53|22.45|22.41|22.33|22.6|22.52|22.41|22.33|51
1741718400000|2025-03-11 18:40:00|22.43|22.35|22.24|22.16|22.43|22.35|22.22|22.14|97
1741718700000|2025-03-11 18:45:00|22.22|22.14|22.12|22.04|22.27|22.19|22.09|22.01|69
1741719000000|2025-03-11 18:50:00|22.09|22.01|22.09|22.01|22.14|22.06|22.01|21.93|30
1741719300000|2025-03-11 18:55:00|22.1|22.02|22.12|22.04|22.24|22.16|22.04|21.96|81
1741719600000|2025-03-11 19:00:00|22.14|22.06|22.14|22.06|22.35|22.27|22.1|22.02|38
1741719900000|2025-03-11 19:05:00|22.15|22.07|22.03|21.95|22.15|22.07|21.93|21.85|163
1741720200000|2025-03-11 19:10:00|22.04|21.96|22.18|22.1|22.19|22.11|22.03|21.95|47
1741720500000|2025-03-11 19:15:00|22.19|22.11|22.23|22.15|22.29|22.21|22.13|22.05|7
1741720800000|2025-03-11 19:20:00|22.21|22.13|22.34|22.26|22.34|22.26|22.13|22.05|86
1741721100000|2025-03-11 19:25:00|22.36|22.28|22.29|22.21|22.38|22.3|22.21|22.13|67
1741721400000|2025-03-11 19:30:00|22.27|22.19|22.29|22.21|22.32|22.24|22.19|22.11|48
1741721700000|2025-03-11 19:35:00|22.31|22.23|22.3|22.22|22.33|22.25|22.19|22.11|80
1741722000000|2025-03-11 19:40:00|22.33|22.25|22.11|22.03|22.35|22.27|22.1|22.02|136
1741722300000|2025-03-11 19:45:00|22.1|22.02|22.05|21.97|22.21|22.13|22|21.92|47
1741722600000|2025-03-11 19:50:00|22.06|21.98|22.26|22.18|22.34|22.26|22.06|21.98|57
1741722900000|2025-03-11 19:55:00|22.29|22.21|22.22|22.14|22.37|22.29|22.16|22.08|44
1741723200000|2025-03-11 20:00:00|22.24|22.16|22.22|22.14|22.3|22.22|22.22|22.14|14
1741723500000|2025-03-11 20:05:00|22.24|22.16|22.19|22.11|22.27|22.19|22.16|22.08|2
1741723800000|2025-03-11 20:10:00|22.21|22.13|22.19|22.11|22.21|22.13|22.17|22.09|0
1741725000000|2025-03-11 20:30:00|22.34|22.26|22.36|22.28|22.36|22.28|22.32|22.24|1
1741725300000|2025-03-11 20:35:00|22.34|22.26|22.34|22.26|22.36|22.28|22.29|22.21|2
1741725600000|2025-03-11 20:40:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|4
1741725900000|2025-03-11 20:45:00|22.29|22.21|22.29|22.21|22.31|22.23|22.27|22.19|10
1741726200000|2025-03-11 20:50:00|22.32|22.24|22.34|22.26|22.36|22.28|22.32|22.24|5
1741726500000|2025-03-11 20:55:00|22.35|22.27|22.34|22.26|22.37|22.29|22.34|22.26|16
1741726800000|2025-03-11 21:00:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741738500000|2025-03-12 00:15:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1741738800000|2025-03-12 00:20:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1741739400000|2025-03-12 00:30:00|22.07|21.77|22.09|21.79|22.09|21.79|22.06|21.76|0
1741739700000|2025-03-12 00:35:00|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1741740000000|2025-03-12 00:40:00|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|0
1741740300000|2025-03-12 00:45:00|22.1|21.8|22.09|21.79|22.12|21.82|22.09|21.79|0
1741740600000|2025-03-12 00:50:00|22|21.92|22.09|21.79|22.13|21.92|22|21.79|0
1741740900000|2025-03-12 00:55:00|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1741741200000|2025-03-12 01:00:00|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|0
1741741500000|2025-03-12 01:05:00|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|0
1741743300000|2025-03-12 01:35:00|21.99|21.74|21.97|21.72|21.99|21.74|21.97|21.72|0
1741743600000|2025-03-12 01:40:00|21.9|21.82|22.01|21.71|22.03|21.87|21.9|21.71|4
1741743900000|2025-03-12 01:45:00|22.03|21.73|22.01|21.76|22.03|21.76|22.01|21.73|0
1741744200000|2025-03-12 01:50:00|22|21.75|21.98|21.73|22|21.81|21.88|21.73|4
1741744500000|2025-03-12 01:55:00|21.88|21.8|22.01|21.76|22.01|21.82|21.88|21.73|6
1741745100000|2025-03-12 02:05:00|22|21.75|22.01|21.76|22.01|21.76|22|21.75|0
1741745400000|2025-03-12 02:10:00|22|21.75|22|21.75|22.01|21.76|21.98|21.73|0
1741745700000|2025-03-12 02:15:00|21.98|21.73|22.01|21.76|22.01|21.76|21.98|21.73|0
1741746000000|2025-03-12 02:20:00|22.03|21.78|21.95|21.87|22.03|21.87|21.95|21.78|0
1741746300000|2025-03-12 02:25:00|22.04|21.79|21.95|21.87|22.04|21.87|21.95|21.78|0
1741746600000|2025-03-12 02:30:00|22.03|21.78|21.93|21.85|22.03|21.87|21.93|21.78|0
1741746900000|2025-03-12 02:35:00|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747200000|2025-03-12 02:40:00|22.04|21.79|21.95|21.87|22.04|21.87|21.95|21.79|0
1741747500000|2025-03-12 02:45:00|22.01|21.76|21.93|21.85|22.01|21.87|21.93|21.76|0
1741747800000|2025-03-12 02:50:00|21.95|21.87|22.04|21.79|22.04|21.87|21.93|21.76|0
1741748100000|2025-03-12 02:55:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1741748400000|2025-03-12 03:00:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741748700000|2025-03-12 03:05:00|22.04|21.79|22.04|21.79|22.04|21.87|21.93|21.76|0
1741749000000|2025-03-12 03:10:00|21.96|21.88|22.04|21.79|22.04|21.88|21.96|21.79|0
1741749300000|2025-03-12 03:15:00|21.96|21.88|21.99|21.74|22.05|21.9|21.96|21.74|0
1741749900000|2025-03-12 03:25:00|22.01|21.71|22.01|21.71|22.01|21.74|21.99|21.71|0
1741750200000|2025-03-12 03:30:00|21.99|21.74|21.99|21.74|22.01|21.74|21.99|21.71|0
1741750500000|2025-03-12 03:35:00|22.01|21.71|21.99|21.69|22.01|21.71|21.96|21.68|0
1741750800000|2025-03-12 03:40:00|22.01|21.71|22.01|21.76|22.07|21.8|21.99|21.69|0
1741751100000|2025-03-12 03:45:00|22.03|21.78|22.01|21.76|22.03|21.78|22.01|21.76|0
1741751400000|2025-03-12 03:50:00|22.03|21.78|22.01|21.76|22.03|21.78|22.01|21.76|0
1741751700000|2025-03-12 03:55:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1741752900000|2025-03-12 04:15:00|22.05|21.75|22.01|21.76|22.05|21.76|22.01|21.72|0
1741753200000|2025-03-12 04:20:00|22.03|21.78|22.11|21.81|22.14|21.89|22.03|21.78|0
1741753500000|2025-03-12 04:25:00|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741754100000|2025-03-12 04:35:00|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1741754400000|2025-03-12 04:40:00|22.07|21.82|22.1|21.8|22.1|21.82|22.07|21.8|0
1741755300000|2025-03-12 04:55:00|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1741755600000|2025-03-12 05:00:00|22.1|21.8|22.11|21.81|22.11|21.81|22.1|21.8|0
1741756200000|2025-03-12 05:10:00|22.09|21.84|22.09|21.84|22.11|21.84|22.09|21.81|0
1741756500000|2025-03-12 05:15:00|22.11|21.86|22.09|21.84|22.11|21.86|22.09|21.84|0
1741757100000|2025-03-12 05:25:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1741757400000|2025-03-12 05:30:00|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741757700000|2025-03-12 05:35:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1741758000000|2025-03-12 05:40:00|22.09|21.84|22.08|21.78|22.11|21.84|22.06|21.78|0
1741758600000|2025-03-12 05:50:00|22.05|21.8|22.04|21.79|22.05|21.8|22.04|21.79|0
1741758900000|2025-03-12 05:55:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1741759200000|2025-03-12 06:00:00|22.03|21.78|22.03|21.78|22.03|21.78|22.02|21.77|0
1741759500000|2025-03-12 06:05:00|22.05|21.8|22.04|21.79|22.05|21.88|21.96|21.79|1
1741759800000|2025-03-12 06:10:00|21.96|21.88|21.95|21.87|22.07|21.9|21.95|21.79|0
1741760100000|2025-03-12 06:15:00|22.04|21.79|21.96|21.88|22.07|21.91|21.96|21.79|0
1741760400000|2025-03-12 06:20:00|21.99|21.91|21.99|21.91|22.07|21.91|21.99|21.82|0
1741760700000|2025-03-12 06:25:00|21.98|21.9|22.01|21.93|22.09|21.93|21.96|21.82|0
1741761000000|2025-03-12 06:30:00|22.09|21.84|22.03|21.95|22.12|21.96|21.98|21.84|2
1741761300000|2025-03-12 06:35:00|22|21.92|22.01|21.93|22.01|21.93|21.98|21.9|1
1741761600000|2025-03-12 06:40:00|22|21.92|22|21.92|22.09|21.93|22|21.84|0
1741761900000|2025-03-12 06:45:00|22.03|21.95|22.26|22.01|22.27|22.12|22.03|21.94|9
1741762200000|2025-03-12 06:50:00|22.18|22.1|22.2|22.12|22.25|22.17|22.16|22.08|9
1741762500000|2025-03-12 06:55:00|22.21|22.13|22.2|22.12|22.29|22.17|22.18|22.04|1
1741762800000|2025-03-12 07:00:00|22.21|22.13|22.2|22.12|22.3|22.22|22.2|22.12|12
1741763100000|2025-03-12 07:05:00|22.21|22.13|22.31|22.23|22.31|22.23|22.21|22.13|4
1741763400000|2025-03-12 07:10:00|22.26|22.18|22.27|22.19|22.32|22.24|22.21|22.13|11
1741763700000|2025-03-12 07:15:00|22.26|22.18|22.27|22.19|22.31|22.23|22.24|22.16|0
1741764000000|2025-03-12 07:20:00|22.24|22.16|22.24|22.16|22.31|22.23|22.24|22.16|8
1741764300000|2025-03-12 07:25:00|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|3
1741764600000|2025-03-12 07:30:00|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|6
1741764900000|2025-03-12 07:35:00|22.22|22.14|22.22|22.14|22.27|22.19|22.21|22.13|16
1741765200000|2025-03-12 07:40:00|22.21|22.13|22.21|22.13|22.21|22.13|22.16|22.08|21
1741765500000|2025-03-12 07:45:00|22.2|22.12|22.11|22.03|22.2|22.12|22.11|22.03|2
1741765800000|2025-03-12 07:50:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|13
1741766100000|2025-03-12 07:55:00|22.1|22.02|22.11|22.03|22.11|22.03|22.06|21.98|9
1741766400000|2025-03-12 08:00:00|22.15|22.07|22.06|21.98|22.16|22.08|22.02|21.94|89
1741766700000|2025-03-12 08:05:00|22.09|22.01|22.09|22.01|22.14|22.06|22.06|21.98|24
1741767000000|2025-03-12 08:10:00|22.07|21.99|22.16|22.08|22.21|22.13|22.06|21.98|21
1741767300000|2025-03-12 08:15:00|22.14|22.06|22.17|22.09|22.24|22.16|22.11|22.03|87
1741767600000|2025-03-12 08:20:00|22.19|22.11|22.21|22.13|22.21|22.13|22.16|22.08|134
1741767900000|2025-03-12 08:25:00|22.2|22.12|22.19|22.11|22.25|22.17|22.19|22.11|282
1741768200000|2025-03-12 08:30:00|22.21|22.13|22.13|22.05|22.21|22.13|22.1|22.02|159
1741768500000|2025-03-12 08:35:00|22.17|22.09|22.02|21.94|22.18|22.1|22.02|21.94|216
1741768800000|2025-03-12 08:40:00|22.01|21.93|22|21.92|22.01|21.93|21.94|21.86|456
1741769100000|2025-03-12 08:45:00|22.02|21.94|21.94|21.86|22.02|21.94|21.94|21.86|8
1741769400000|2025-03-12 08:50:00|21.96|21.88|21.88|21.8|21.99|21.91|21.88|21.8|89
1741769700000|2025-03-12 08:55:00|21.89|21.81|21.82|21.74|21.93|21.85|21.82|21.74|160
1741770000000|2025-03-12 09:00:00|21.81|21.73|21.82|21.74|21.87|21.79|21.77|21.69|212
1741770300000|2025-03-12 09:05:00|21.83|21.75|21.83|21.75|21.87|21.79|21.82|21.74|55
1741770600000|2025-03-12 09:10:00|21.82|21.74|21.82|21.74|21.87|21.79|21.78|21.7|26
1741770900000|2025-03-12 09:15:00|21.83|21.75|21.83|21.75|21.83|21.75|21.78|21.7|49
1741771200000|2025-03-12 09:20:00|21.81|21.73|21.89|21.81|21.89|21.81|21.78|21.7|188
1741771500000|2025-03-12 09:25:00|21.9|21.82|21.92|21.84|21.95|21.87|21.89|21.81|23
1741771800000|2025-03-12 09:30:00|21.9|21.82|21.89|21.81|21.92|21.84|21.86|21.78|38
1741772100000|2025-03-12 09:35:00|21.88|21.8|21.82|21.74|21.89|21.81|21.82|21.74|40
1741772400000|2025-03-12 09:40:00|21.83|21.75|21.9|21.82|21.93|21.85|21.82|21.74|102
1741772700000|2025-03-12 09:45:00|21.92|21.84|21.89|21.81|21.93|21.85|21.88|21.8|19
1741773000000|2025-03-12 09:50:00|21.88|21.8|21.88|21.8|21.89|21.81|21.83|21.75|18
1741773300000|2025-03-12 09:55:00|21.86|21.78|21.84|21.76|21.89|21.81|21.83|21.75|16
1741773600000|2025-03-12 10:00:00|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|18
1741773900000|2025-03-12 10:05:00|21.79|21.71|21.84|21.76|21.84|21.76|21.78|21.7|15
1741774200000|2025-03-12 10:10:00|21.83|21.75|21.89|21.81|21.89|21.81|21.83|21.75|16
1741774500000|2025-03-12 10:15:00|21.88|21.8|21.89|21.81|21.93|21.85|21.86|21.78|75
1741774800000|2025-03-12 10:20:00|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|22
1741775100000|2025-03-12 10:25:00|21.86|21.78|21.84|21.76|21.88|21.8|21.84|21.76|23
1741775400000|2025-03-12 10:30:00|21.83|21.75|21.81|21.73|21.84|21.76|21.79|21.71|22
1741775700000|2025-03-12 10:35:00|21.79|21.71|21.79|21.71|21.84|21.76|21.78|21.7|109
1741776000000|2025-03-12 10:40:00|21.8|21.72|21.8|21.72|21.82|21.74|21.79|21.71|53
1741776300000|2025-03-12 10:45:00|21.79|21.71|21.74|21.66|21.8|21.72|21.74|21.66|31
1741776600000|2025-03-12 10:50:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|157
1741776900000|2025-03-12 10:55:00|21.73|21.65|21.74|21.66|21.75|21.67|21.69|21.61|125
1741777200000|2025-03-12 11:00:00|21.75|21.67|21.74|21.66|21.75|21.67|21.69|21.61|65
1741777500000|2025-03-12 11:05:00|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|37
1741777800000|2025-03-12 11:10:00|21.72|21.64|21.75|21.67|21.75|21.67|21.69|21.61|170
1741778100000|2025-03-12 11:15:00|21.77|21.69|21.75|21.67|21.79|21.71|21.74|21.66|8
1741778400000|2025-03-12 11:20:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|67
1741778700000|2025-03-12 11:25:00|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|51
1741779000000|2025-03-12 11:30:00|21.74|21.66|21.7|21.62|21.74|21.66|21.69|21.61|154
1741779300000|2025-03-12 11:35:00|||||||||33
1741779600000|2025-03-12 11:40:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|47
1741779900000|2025-03-12 11:45:00|21.72|21.64|21.77|21.69|21.77|21.69|21.71|21.63|192
1741780200000|2025-03-12 11:50:00|21.76|21.68|21.79|21.71|21.82|21.74|21.76|21.68|42
1741780500000|2025-03-12 11:55:00|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|159
1741780800000|2025-03-12 12:00:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|83
1741781100000|2025-03-12 12:05:00|||||||||37
1741781400000|2025-03-12 12:10:00|21.8|21.72|21.77|21.69|21.82|21.74|21.77|21.69|83
1741781700000|2025-03-12 12:15:00|21.75|21.67|21.68|21.6|21.77|21.69|21.67|21.59|79
1741782000000|2025-03-12 12:20:00|21.7|21.62|21.68|21.6|21.73|21.65|21.67|21.59|181
1741782300000|2025-03-12 12:25:00|21.7|21.62|21.85|21.6|21.85|21.67|21.7|21.58|70
1741782600000|2025-03-12 12:30:00|21.83|21.58|21.56|21.48|21.83|21.58|21.36|21.28|598
1741782900000|2025-03-12 12:35:00|21.58|21.5|21.61|21.53|21.61|21.53|21.53|21.45|85
1741783200000|2025-03-12 12:40:00|21.6|21.52|21.5|21.42|21.61|21.53|21.49|21.41|439
1741783500000|2025-03-12 12:45:00|21.55|21.47|21.54|21.46|21.6|21.52|21.5|21.42|100
1741783800000|2025-03-12 12:50:00|21.52|21.44|21.56|21.48|21.58|21.5|21.49|21.41|416
1741784100000|2025-03-12 12:55:00|21.58|21.5|21.61|21.53|21.61|21.53|21.55|21.47|31
1741784400000|2025-03-12 13:00:00|21.63|21.55|21.55|21.47|21.66|21.58|21.5|21.42|45
1741784700000|2025-03-12 13:05:00|21.56|21.48|21.56|21.48|21.6|21.52|21.5|21.42|51
1741785000000|2025-03-12 13:10:00|21.54|21.46|21.58|21.5|21.62|21.54|21.54|21.46|274
1741785300000|2025-03-12 13:15:00|21.6|21.52|21.7|21.62|21.7|21.62|21.58|21.5|521
1741785600000|2025-03-12 13:20:00|21.66|21.58|21.65|21.57|21.7|21.62|21.64|21.56|161
1741785900000|2025-03-12 13:25:00|21.64|21.56|21.59|21.51|21.65|21.57|21.54|21.46|65
1741786200000|2025-03-12 13:30:00|21.54|21.46|21.64|21.56|21.64|21.56|21.52|21.44|491
1741786500000|2025-03-12 13:35:00|21.63|21.55|21.64|21.56|21.65|21.57|21.54|21.46|353
1741786800000|2025-03-12 13:40:00|21.6|21.52|21.75|21.67|21.81|21.73|21.59|21.51|2097
1741787100000|2025-03-12 13:45:00|21.7|21.62|21.78|21.7|21.91|21.83|21.7|21.62|381
1741787400000|2025-03-12 13:50:00|21.8|21.72|21.84|21.76|21.84|21.76|21.65|21.57|328
1741787700000|2025-03-12 13:55:00|21.82|21.74|21.81|21.73|21.99|21.91|21.81|21.73|621
1741788000000|2025-03-12 14:00:00|21.82|21.74|21.81|21.73|21.96|21.88|21.75|21.67|228
1741788300000|2025-03-12 14:05:00|21.8|21.72|21.77|21.69|21.86|21.78|21.71|21.63|132
1741788600000|2025-03-12 14:10:00|21.76|21.68|21.8|21.72|21.87|21.79|21.71|21.63|380
1741788900000|2025-03-12 14:15:00|21.82|21.74|21.74|21.66|21.89|21.81|21.74|21.66|604
1741789200000|2025-03-12 14:20:00|21.77|21.69|21.8|21.72|21.84|21.76|21.68|21.6|479
1741789500000|2025-03-12 14:25:00|21.79|21.71|21.74|21.66|21.82|21.74|21.69|21.61|186
1741789800000|2025-03-12 14:30:00|21.75|21.67|21.91|21.83|21.91|21.83|21.71|21.63|442
1741790100000|2025-03-12 14:35:00|21.89|21.81|21.86|21.78|21.91|21.83|21.81|21.73|249
1741790400000|2025-03-12 14:40:00|21.88|21.8|21.87|21.79|21.92|21.84|21.82|21.74|145
1741790700000|2025-03-12 14:45:00|21.89|21.81|21.92|21.84|21.92|21.84|21.82|21.74|401
1741791000000|2025-03-12 14:50:00|21.91|21.83|21.82|21.74|21.92|21.84|21.82|21.74|412
1741791300000|2025-03-12 14:55:00|21.83|21.75|22.03|21.95|22.04|21.96|21.83|21.75|182
1741791600000|2025-03-12 15:00:00|22.02|21.94|22.13|22.05|22.14|22.06|21.98|21.9|574
1741791900000|2025-03-12 15:05:00|22.11|22.03|22.16|22.08|22.25|22.17|22.11|22.03|242
1741792200000|2025-03-12 15:10:00|22.18|22.1|22.09|22.01|22.18|22.1|22.04|21.96|252
1741792500000|2025-03-12 15:15:00|22.13|22.05|22.04|21.96|22.21|22.13|22.02|21.94|151
1741792800000|2025-03-12 15:20:00|22.02|21.94|21.97|21.89|22.12|22.04|21.97|21.89|729
1741793100000|2025-03-12 15:25:00|21.94|21.86|21.92|21.84|21.97|21.89|21.87|21.79|62
1741793400000|2025-03-12 15:30:00|21.89|21.81|21.86|21.78|21.92|21.84|21.81|21.73|238
1741793700000|2025-03-12 15:35:00|21.85|21.77|21.77|21.69|21.86|21.78|21.75|21.67|47
1741794000000|2025-03-12 15:40:00|21.75|21.67|21.81|21.73|21.86|21.78|21.75|21.67|319
1741794300000|2025-03-12 15:45:00|21.79|21.71|21.71|21.63|21.81|21.73|21.66|21.58|370
1741794600000|2025-03-12 15:50:00|21.7|21.62|21.71|21.63|21.76|21.68|21.65|21.57|158
1741794900000|2025-03-12 15:55:00|21.76|21.68|21.71|21.63|21.84|21.76|21.71|21.63|164
1741795200000|2025-03-12 16:00:00|21.73|21.65|21.7|21.62|21.76|21.68|21.7|21.62|302
1741795500000|2025-03-12 16:05:00|21.71|21.63|21.56|21.48|21.71|21.63|21.55|21.47|182
1741795800000|2025-03-12 16:10:00|21.58|21.5|21.51|21.43|21.62|21.54|21.49|21.41|424
1741796100000|2025-03-12 16:15:00|21.5|21.42|21.46|21.38|21.55|21.47|21.46|21.38|289
1741796400000|2025-03-12 16:20:00|21.45|21.37|21.45|21.37|21.48|21.4|21.4|21.32|229
1741796700000|2025-03-12 16:25:00|21.46|21.38|21.43|21.35|21.51|21.43|21.43|21.35|917
1741797000000|2025-03-12 16:30:00|21.44|21.36|21.41|21.33|21.46|21.38|21.4|21.32|220
1741797300000|2025-03-12 16:35:00|21.4|21.32|21.47|21.39|21.49|21.41|21.4|21.32|127
1741797600000|2025-03-12 16:40:00|21.49|21.41|21.71|21.63|21.72|21.64|21.49|21.41|180
1741797900000|2025-03-12 16:45:00|21.69|21.61|21.5|21.42|21.71|21.63|21.45|21.37|18
1741798200000|2025-03-12 16:50:00|21.45|21.37|21.5|21.42|21.56|21.48|21.45|21.37|12
1741798500000|2025-03-12 16:55:00|21.51|21.43|21.61|21.53|21.61|21.53|21.51|21.43|14
1741798800000|2025-03-12 17:00:00|21.6|21.52|21.61|21.53|21.66|21.58|21.55|21.47|8
1741799100000|2025-03-12 17:05:00|21.62|21.54|21.53|21.45|21.67|21.59|21.53|21.45|78
1741799400000|2025-03-12 17:10:00|21.55|21.47|21.46|21.38|21.56|21.48|21.46|21.38|7
1741799700000|2025-03-12 17:15:00|21.48|21.4|21.46|21.38|21.56|21.48|21.45|21.37|19
1741800000000|2025-03-12 17:20:00|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|23
1741800300000|2025-03-12 17:25:00|21.46|21.38|21.35|21.27|21.46|21.38|21.35|21.27|32
1741800600000|2025-03-12 17:30:00|21.33|21.25|21.41|21.33|21.41|21.33|21.31|21.23|9
1741800900000|2025-03-12 17:35:00|21.4|21.32|21.36|21.28|21.41|21.33|21.33|21.25|56
1741801200000|2025-03-12 17:40:00|21.34|21.26|21.39|21.31|21.41|21.33|21.32|21.24|12
1741801500000|2025-03-12 17:45:00|21.41|21.33|21.37|21.29|21.42|21.34|21.32|21.24|6
1741801800000|2025-03-12 17:50:00|21.39|21.31|21.52|21.44|21.54|21.46|21.37|21.29|11
1741802100000|2025-03-12 17:55:00|21.54|21.46|21.62|21.54|21.62|21.54|21.52|21.44|8
1741802400000|2025-03-12 18:00:00|21.64|21.56|21.51|21.43|21.64|21.56|21.45|21.37|4
1741802700000|2025-03-12 18:05:00|21.5|21.42|21.51|21.43|21.58|21.5|21.5|21.42|5
1741803000000|2025-03-12 18:10:00|21.47|21.39|21.41|21.33|21.51|21.43|21.4|21.32|35
1741803300000|2025-03-12 18:15:00|21.43|21.35|21.46|21.38|21.46|21.38|21.4|21.32|3
1741803600000|2025-03-12 18:20:00|21.45|21.37|21.43|21.35|21.51|21.43|21.4|21.32|6
1741803900000|2025-03-12 18:25:00|21.41|21.33|21.35|21.27|21.43|21.35|21.35|21.27|5
1741804200000|2025-03-12 18:30:00|21.36|21.28|21.35|21.27|21.41|21.33|21.35|21.27|3
1741804500000|2025-03-12 18:35:00|21.36|21.28|21.32|21.24|21.36|21.28|21.3|21.22|2
1741804800000|2025-03-12 18:40:00|21.3|21.22|21.3|21.22|21.35|21.27|21.3|21.22|4
1741805100000|2025-03-12 18:45:00|21.32|21.24|21.25|21.17|21.35|21.27|21.25|21.17|2
1741805400000|2025-03-12 18:50:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|5
1741805700000|2025-03-12 18:55:00|21.31|21.23|21.28|21.2|21.35|21.27|21.25|21.17|10
1741806000000|2025-03-12 19:00:00|21.3|21.22|21.33|21.25|21.38|21.3|21.3|21.22|6
1741806300000|2025-03-12 19:05:00|21.31|21.23|21.3|21.22|21.36|21.28|21.28|21.2|24
1741806600000|2025-03-12 19:10:00|21.28|21.2|21.31|21.23|21.31|21.23|21.25|21.17|6
1741806900000|2025-03-12 19:15:00|21.3|21.22|21.2|21.12|21.31|21.23|21.18|21.1|33
1741807200000|2025-03-12 19:20:00|21.21|21.13|21.26|21.18|21.33|21.25|21.2|21.12|12
1741807500000|2025-03-12 19:25:00|21.25|21.17|21.26|21.18|21.26|21.18|21.21|21.13|3
1741807800000|2025-03-12 19:30:00|21.25|21.17|21.2|21.12|21.25|21.17|21.16|21.08|19
1741808100000|2025-03-12 19:35:00|21.21|21.13|21.25|21.17|21.3|21.22|21.2|21.12|9
1741808400000|2025-03-12 19:40:00|21.23|21.15|21.16|21.08|21.26|21.18|21.16|21.08|5
1741808700000|2025-03-12 19:45:00|21.15|21.07|21.08|21|21.15|21.07|21.05|20.97|37
1741809000000|2025-03-12 19:50:00|21.1|21.02|21.05|20.97|21.26|21.18|21.05|20.97|16
1741809300000|2025-03-12 19:55:00|21.03|20.95|21.15|21.07|21.2|21.12|21.01|20.93|10
1741809600000|2025-03-12 20:00:00|21.16|21.08|21.25|21.17|21.25|21.17|21.15|21.07|17
1741809900000|2025-03-12 20:05:00|21.23|21.15|21.25|21.17|21.28|21.2|21.23|21.15|1
1741810200000|2025-03-12 20:10:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|1
1741811400000|2025-03-12 20:30:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741811700000|2025-03-12 20:35:00|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1741812000000|2025-03-12 20:40:00|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|1
1741812300000|2025-03-12 20:45:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1741812600000|2025-03-12 20:50:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1741812900000|2025-03-12 20:55:00|21.29|21.21|21.35|21.27|21.35|21.27|21.29|21.21|7
1741824900000|2025-03-13 00:15:00|21.15|20.85|21.18|20.88|21.18|20.88|21.13|20.83|0
1741825200000|2025-03-13 00:20:00|21.17|20.87|21.14|20.89|21.17|20.9|21.14|20.86|1
1741825500000|2025-03-13 00:25:00|21.15|20.9|21.15|20.9|21.19|20.94|21.14|20.89|0
1741825800000|2025-03-13 00:30:00|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1741826400000|2025-03-13 00:40:00|21.11|21.03|21.12|21.04|21.2|21.04|21.11|20.95|1
1741826700000|2025-03-13 00:45:00|21.21|20.96|21.16|21.08|21.25|21.08|21.12|20.96|0
1741827000000|2025-03-13 00:50:00|21.25|21|21.24|20.99|21.25|21.08|21.16|20.99|0
1741827300000|2025-03-13 00:55:00|21.2|20.95|21.25|21|21.25|21.04|21.12|20.95|0
1741827600000|2025-03-13 01:00:00|21.16|21.08|21.29|21.04|21.29|21.08|21.16|20.96|0
1741827900000|2025-03-13 01:05:00|21.25|21|21.21|21.13|21.29|21.13|21.19|21|0
1741828200000|2025-03-13 01:10:00|21.29|21.04|21.16|21.08|21.29|21.09|21.16|21|0
1741828500000|2025-03-13 01:15:00|21.25|21|21.16|21.08|21.25|21.08|21.16|20.99|0
1741828800000|2025-03-13 01:20:00|21.24|20.99|21.25|21|21.25|21.08|21.16|20.99|0
1741829100000|2025-03-13 01:25:00|21.16|21.08|21.16|21.08|21.25|21.09|21.16|20.99|0
1741829400000|2025-03-13 01:30:00|21.25|21|21.27|21.02|21.3|21.13|21.21|21|0
1741829700000|2025-03-13 01:35:00|21.25|21|21.27|21.19|21.29|21.19|21.21|21|2
1741830000000|2025-03-13 01:40:00|21.25|21.17|21.23|21.15|21.27|21.19|21.23|21.15|0
1741830600000|2025-03-13 01:50:00|21.22|21.14|21.25|21|21.3|21.14|21.22|21|1
1741831500000|2025-03-13 02:05:00|21.28|21.03|21.25|21|21.28|21.03|21.25|21|0
1741831800000|2025-03-13 02:10:00|21.23|20.98|21.25|21|21.25|21|21.23|20.98|0
1741832400000|2025-03-13 02:20:00|21.28|20.98|21.35|21.1|21.35|21.1|21.26|20.98|0
1741833000000|2025-03-13 02:30:00|21.26|21.18|21.35|21.1|21.35|21.18|21.26|21.1|0
1741833300000|2025-03-13 02:35:00|21.26|21.18|21.22|21.14|21.35|21.18|21.22|21.1|0
1741833600000|2025-03-13 02:40:00|21.24|21.16|21.26|21.18|21.35|21.18|21.24|21.08|0
1741833900000|2025-03-13 02:45:00|21.35|21.1|21.35|21.1|21.35|21.18|21.26|21.1|0
1741834200000|2025-03-13 02:50:00|21.26|21.18|21.35|21.1|21.35|21.18|21.26|21.1|0
1741834500000|2025-03-13 02:55:00|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|0
1741834800000|2025-03-13 03:00:00|21.27|21.19|21.32|21.24|21.4|21.24|21.27|21.11|6
1741835100000|2025-03-13 03:05:00|21.36|21.11|21.32|21.24|21.4|21.26|21.27|21.11|0
1741835400000|2025-03-13 03:10:00|21.4|21.15|21.32|21.24|21.4|21.24|21.31|21.15|0
1741836000000|2025-03-13 03:20:00|21.4|21.15|21.32|21.24|21.4|21.24|21.32|21.15|0
1741836300000|2025-03-13 03:25:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1741836600000|2025-03-13 03:30:00|21.32|21.24|21.46|21.21|21.49|21.3|21.32|21.21|1
1741836900000|2025-03-13 03:35:00|21.48|21.23|21.38|21.3|21.51|21.35|21.38|21.21|0
1741837200000|2025-03-13 03:40:00|21.46|21.21|21.4|21.32|21.49|21.32|21.38|21.21|0
1741837500000|2025-03-13 03:45:00|21.49|21.24|21.51|21.26|21.51|21.34|21.4|21.24|0
1741837800000|2025-03-13 03:50:00|21.42|21.34|21.51|21.26|21.51|21.34|21.42|21.26|0
1741838400000|2025-03-13 04:00:00|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|1
1741838700000|2025-03-13 04:05:00|21.51|21.26|21.51|21.26|21.51|21.26|21.49|21.24|0
1741839300000|2025-03-13 04:15:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741839900000|2025-03-13 04:25:00|21.43|21.35|21.43|21.35|21.51|21.35|21.43|21.26|1
1741840200000|2025-03-13 04:30:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1741840500000|2025-03-13 04:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1741840800000|2025-03-13 04:40:00|21.47|21.39|21.45|21.37|21.56|21.42|21.43|21.29|1
1741841100000|2025-03-13 04:45:00|21.54|21.29|21.45|21.37|21.54|21.37|21.45|21.29|0
1741841400000|2025-03-13 04:50:00|21.54|21.29|21.43|21.35|21.58|21.42|21.43|21.26|0
1741841700000|2025-03-13 04:55:00|21.51|21.26|21.51|21.26|21.51|21.37|21.43|21.26|0
1741842000000|2025-03-13 05:00:00|21.43|21.35|21.45|21.37|21.51|21.37|21.43|21.26|0
1741842300000|2025-03-13 05:05:00|21.47|21.39|21.59|21.34|21.59|21.42|21.45|21.29|1
1741842600000|2025-03-13 05:10:00|21.56|21.31|21.59|21.34|21.59|21.34|21.54|21.29|0
1741842900000|2025-03-13 05:15:00|21.61|21.36|21.51|21.43|21.61|21.46|21.49|21.34|3
1741843200000|2025-03-13 05:20:00|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1741843500000|2025-03-13 05:25:00|21.51|21.43|21.56|21.48|21.56|21.48|21.49|21.41|4
1741843800000|2025-03-13 05:30:00|21.65|21.4|21.59|21.51|21.68|21.51|21.56|21.4|0
1741844100000|2025-03-13 05:35:00|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|0
1741844400000|2025-03-13 05:40:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|0
1741844700000|2025-03-13 05:45:00|21.61|21.53|21.56|21.48|21.65|21.53|21.56|21.4|0
1741845000000|2025-03-13 05:50:00|21.65|21.4|21.56|21.48|21.65|21.53|21.56|21.4|0
1741845300000|2025-03-13 05:55:00|21.54|21.46|21.56|21.48|21.62|21.5|21.54|21.37|1
1741845600000|2025-03-13 06:00:00|21.54|21.46|21.67|21.42|21.7|21.53|21.54|21.37|0
1741845900000|2025-03-13 06:05:00|21.69|21.44|21.64|21.56|21.7|21.56|21.59|21.42|0
1741846200000|2025-03-13 06:10:00|21.63|21.55|21.69|21.44|21.69|21.56|21.59|21.44|0
1741846500000|2025-03-13 06:15:00|21.61|21.53|21.69|21.44|21.71|21.55|21.61|21.44|0
1741846800000|2025-03-13 06:20:00|21.7|21.45|21.85|21.6|21.85|21.61|21.66|21.44|0
1741847100000|2025-03-13 06:25:00|21.83|21.58|21.71|21.46|21.83|21.58|21.69|21.44|0
1741847400000|2025-03-13 06:30:00|21.63|21.55|21.62|21.54|21.71|21.59|21.62|21.46|1
1741847700000|2025-03-13 06:35:00|21.67|21.59|21.8|21.55|21.82|21.63|21.67|21.53|2
1741848000000|2025-03-13 06:40:00|21.71|21.63|21.68|21.6|21.82|21.65|21.68|21.55|0
1741848300000|2025-03-13 06:45:00|21.66|21.58|21.59|21.51|21.68|21.6|21.59|21.51|1
1741848600000|2025-03-13 06:50:00|21.61|21.53|21.71|21.46|21.71|21.53|21.59|21.46|2
1741849200000|2025-03-13 07:00:00|21.69|21.44|21.6|21.52|21.69|21.55|21.58|21.44|2
1741849500000|2025-03-13 07:05:00|21.63|21.55|21.7|21.62|21.7|21.62|21.6|21.52|1
1741849800000|2025-03-13 07:10:00|21.73|21.65|21.63|21.55|21.73|21.65|21.63|21.55|1
1741850100000|2025-03-13 07:15:00|21.65|21.57|21.77|21.69|21.77|21.69|21.62|21.54|5
1741850400000|2025-03-13 07:20:00|21.72|21.64|21.64|21.56|21.72|21.64|21.59|21.51|3
1741850700000|2025-03-13 07:25:00|21.67|21.59|21.63|21.55|21.68|21.6|21.62|21.54|97
1741851000000|2025-03-13 07:30:00|21.62|21.54|21.62|21.54|21.63|21.55|21.59|21.51|12
1741851300000|2025-03-13 07:35:00|21.64|21.56|21.73|21.65|21.73|21.65|21.64|21.56|49
1741851600000|2025-03-13 07:40:00|21.75|21.67|21.72|21.64|21.75|21.67|21.67|21.59|26
1741851900000|2025-03-13 07:45:00|21.73|21.65|21.67|21.59|21.73|21.65|21.67|21.59|36
1741852200000|2025-03-13 07:50:00|21.68|21.6|21.78|21.7|21.78|21.7|21.68|21.6|46
1741852500000|2025-03-13 07:55:00|21.74|21.66|21.68|21.6|21.78|21.7|21.68|21.6|188
1741852800000|2025-03-13 08:00:00|21.66|21.58|21.63|21.55|21.71|21.63|21.58|21.5|88
1741853100000|2025-03-13 08:05:00|21.62|21.54|21.6|21.52|21.69|21.61|21.6|21.52|156
1741853400000|2025-03-13 08:10:00|21.62|21.54|21.64|21.56|21.69|21.61|21.58|21.5|345
1741853700000|2025-03-13 08:15:00|21.66|21.58|21.78|21.7|21.79|21.71|21.63|21.55|142
1741854000000|2025-03-13 08:20:00|21.76|21.68|21.62|21.54|21.78|21.7|21.6|21.52|262
1741854300000|2025-03-13 08:25:00|21.59|21.51|21.52|21.44|21.62|21.54|21.51|21.43|18
1741854600000|2025-03-13 08:30:00|21.51|21.43|21.57|21.49|21.58|21.5|21.51|21.43|178
1741854900000|2025-03-13 08:35:00|21.58|21.5|21.62|21.54|21.63|21.55|21.55|21.47|71
1741855200000|2025-03-13 08:40:00|21.59|21.51|21.57|21.49|21.62|21.54|21.57|21.49|34
1741855500000|2025-03-13 08:45:00|21.54|21.46|21.52|21.44|21.57|21.49|21.47|21.39|1
1741855800000|2025-03-13 08:50:00|21.47|21.39|21.51|21.43|21.52|21.44|21.47|21.39|105
1741856100000|2025-03-13 08:55:00|21.52|21.44|21.4|21.32|21.52|21.44|21.38|21.3|405
1741856400000|2025-03-13 09:00:00|21.38|21.3|21.47|21.39|21.51|21.43|21.38|21.3|484
1741856700000|2025-03-13 09:05:00|21.46|21.38|21.47|21.39|21.52|21.44|21.46|21.38|106
1741857000000|2025-03-13 09:10:00|21.46|21.38|21.35|21.27|21.46|21.38|21.35|21.27|180
1741857300000|2025-03-13 09:15:00|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|39
1741857600000|2025-03-13 09:20:00|21.3|21.22|21.25|21.17|21.3|21.22|21.24|21.16|481
1741857900000|2025-03-13 09:25:00|21.27|21.19|21.3|21.22|21.32|21.24|21.25|21.17|73
1741858200000|2025-03-13 09:30:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|185
1741858500000|2025-03-13 09:35:00|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|53
1741858800000|2025-03-13 09:40:00|21.26|21.18|21.26|21.18|21.3|21.22|21.26|21.18|40
1741859100000|2025-03-13 09:45:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|44
1741859400000|2025-03-13 09:50:00|21.26|21.18|21.25|21.17|21.26|21.18|21.21|21.13|41
1741859700000|2025-03-13 09:55:00|21.26|21.18|21.25|21.17|21.26|21.18|21.21|21.13|117
1741860000000|2025-03-13 10:00:00|21.23|21.15|21.15|21.07|21.23|21.15|21.15|21.07|90
1741860300000|2025-03-13 10:05:00|21.18|21.1|21.2|21.12|21.25|21.17|21.15|21.07|11
1741860600000|2025-03-13 10:10:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|208
1741860900000|2025-03-13 10:15:00|21.16|21.08|21.13|21.05|21.16|21.08|21.1|21.02|200
1741861200000|2025-03-13 10:20:00|21.15|21.07|21.15|21.07|21.16|21.08|21.1|21.02|195
1741861500000|2025-03-13 10:25:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|43
1741861800000|2025-03-13 10:30:00|21.12|21.04|21.05|20.97|21.15|21.07|21.05|20.97|59
1741862100000|2025-03-13 10:35:00|21.03|20.95|21.05|20.97|21.1|21.02|21|20.92|193
1741862400000|2025-03-13 10:40:00|21.03|20.95|21|20.92|21.05|20.97|21|20.92|227
1741862700000|2025-03-13 10:45:00|21.02|20.94|20.97|20.89|21.02|20.94|20.95|20.87|121
1741863000000|2025-03-13 10:50:00|21|20.92|21.05|20.97|21.05|20.97|20.97|20.89|154
1741863300000|2025-03-13 10:55:00|21.02|20.94|21.05|20.97|21.1|21.02|21|20.92|720
1741863600000|2025-03-13 11:00:00|21.07|20.99|21.05|20.97|21.1|21.02|21|20.92|499
1741863900000|2025-03-13 11:05:00|21.07|20.99|21.09|21.01|21.1|21.02|21.01|20.93|84
1741864200000|2025-03-13 11:10:00|21.07|20.99|21.09|21.01|21.1|21.02|21.04|20.96|713
1741864500000|2025-03-13 11:15:00|21.1|21.02|21.09|21.01|21.14|21.06|20.99|20.91|147
1741864800000|2025-03-13 11:20:00|21.1|21.02|21.1|21.02|21.14|21.06|21.09|21.01|248
1741865100000|2025-03-13 11:25:00|21.12|21.04|21.1|21.02|21.15|21.07|21.1|21.02|66
1741865400000|2025-03-13 11:30:00|21.09|21.01|21.1|21.02|21.12|21.04|21.05|20.97|205
1741865700000|2025-03-13 11:35:00|21.12|21.04|21.15|21.07|21.16|21.08|21.1|21.02|108
1741866000000|2025-03-13 11:40:00|21.18|21.1|21.2|21.12|21.21|21.13|21.15|21.07|162
1741866300000|2025-03-13 11:45:00|21.21|21.13|21.2|21.12|21.23|21.15|21.2|21.12|12
1741866600000|2025-03-13 11:50:00|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|84
1741866900000|2025-03-13 11:55:00|21.2|21.12|21.26|21.18|21.36|21.28|21.2|21.12|388
1741867200000|2025-03-13 12:00:00|21.25|21.17|21.3|21.22|21.31|21.23|21.2|21.12|190
1741867500000|2025-03-13 12:05:00|21.28|21.2|21.41|21.33|21.41|21.33|21.26|21.18|129
1741867800000|2025-03-13 12:10:00|21.4|21.32|21.41|21.33|21.41|21.33|21.35|21.27|244
1741868100000|2025-03-13 12:15:00|21.38|21.3|21.42|21.34|21.42|21.34|21.31|21.23|557
1741868400000|2025-03-13 12:20:00|21.44|21.36|21.37|21.29|21.44|21.36|21.37|21.29|379
1741868700000|2025-03-13 12:25:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|88
1741869000000|2025-03-13 12:30:00|21.29|21.21|21.22|21.14|21.32|21.24|21.17|20.94|375
1741869300000|2025-03-13 12:35:00|21.24|21.16|21.19|21.11|21.24|21.16|21.17|21.09|137
1741869600000|2025-03-13 12:40:00|21.17|21.09|21.17|21.09|21.19|21.11|21.12|21.04|48
1741869900000|2025-03-13 12:45:00|21.19|21.11|21.27|21.19|21.27|21.19|21.19|21.11|49
1741870200000|2025-03-13 12:50:00|21.3|21.22|21.27|21.19|21.32|21.24|21.22|21.14|181
1741870500000|2025-03-13 12:55:00|21.25|21.17|21.23|21.15|21.28|21.2|21.22|21.14|119
1741870800000|2025-03-13 13:00:00|21.22|21.14|21.17|21.09|21.22|21.14|21.15|21.07|235
1741871100000|2025-03-13 13:05:00|21.2|21.12|21.18|21.1|21.23|21.15|21.15|21.07|197
1741871400000|2025-03-13 13:10:00|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|54
1741871700000|2025-03-13 13:15:00|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|22
1741872000000|2025-03-13 13:20:00|21.2|21.12|21.17|21.09|21.23|21.15|21.17|21.09|145
1741872300000|2025-03-13 13:25:00|21.12|21.04|21.15|21.07|21.17|21.09|21.12|21.04|149
1741872600000|2025-03-13 13:30:00|21.13|21.05|21.12|21.04|21.23|21.15|21.09|21.01|231
1741872900000|2025-03-13 13:35:00|21.1|21.02|21.07|20.99|21.17|21.09|21.07|20.99|131
1741873200000|2025-03-13 13:40:00|21.09|21.01|21.17|21.09|21.17|21.09|21.07|20.99|224
1741873500000|2025-03-13 13:45:00|21.19|21.11|21.22|21.14|21.22|21.14|21.12|21.04|663
1741873800000|2025-03-13 13:50:00|21.2|21.12|21.31|21.23|21.33|21.25|21.17|21.09|155
1741874100000|2025-03-13 13:55:00|21.33|21.25|21.39|21.31|21.45|21.37|21.28|21.2|407
1741874400000|2025-03-13 14:00:00|21.41|21.33|21.29|21.21|21.45|21.37|21.24|21.16|550
1741874700000|2025-03-13 14:05:00|21.28|21.2|21.18|21.1|21.29|21.21|21.16|21.08|206
1741875000000|2025-03-13 14:10:00|21.21|21.13|21.04|20.96|21.23|21.15|21.03|20.95|728
1741875300000|2025-03-13 14:15:00|21.05|20.97|21.03|20.95|21.1|21.02|20.99|20.91|774
1741875600000|2025-03-13 14:20:00|20.99|20.91|21.06|20.98|21.09|21.01|20.98|20.9|239
1741875900000|2025-03-13 14:25:00|21.03|20.95|21.19|21.11|21.19|21.11|20.98|20.9|544
1741876200000|2025-03-13 14:30:00|21.18|21.1|21.13|21.05|21.18|21.1|21.03|20.95|282
1741876500000|2025-03-13 14:35:00|21.14|21.06|21.19|21.11|21.24|21.16|21.09|21.01|134
1741876800000|2025-03-13 14:40:00|21.18|21.1|21.19|21.11|21.24|21.16|21.16|21.08|65
1741877100000|2025-03-13 14:45:00|21.17|21.09|21.21|21.13|21.24|21.16|21.14|21.06|229
1741877400000|2025-03-13 14:50:00|21.23|21.15|21.18|21.1|21.23|21.15|21.13|21.05|26
1741877700000|2025-03-13 14:55:00|21.21|21.13|21.21|21.13|21.23|21.15|21.18|21.1|208
1741878000000|2025-03-13 15:00:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|122
1741878300000|2025-03-13 15:05:00|21.08|21|21.24|21.16|21.28|21.2|21.08|21|137
1741878600000|2025-03-13 15:10:00|21.23|21.15|21.28|21.2|21.29|21.21|21.21|21.13|46
1741878900000|2025-03-13 15:15:00|21.26|21.18|21.24|21.16|21.29|21.21|21.22|21.14|204
1741879200000|2025-03-13 15:20:00|21.25|21.17|21.25|21.17|21.34|21.26|21.24|21.16|64
1741879500000|2025-03-13 15:25:00|21.24|21.16|21.34|21.26|21.34|21.26|21.24|21.16|162
1741879800000|2025-03-13 15:30:00|21.35|21.27|21.29|21.21|21.35|21.27|21.24|21.16|409
1741880100000|2025-03-13 15:35:00|21.3|21.22|21.45|21.37|21.46|21.38|21.29|21.21|449
1741880400000|2025-03-13 15:40:00|21.46|21.38|21.25|21.17|21.51|21.43|21.2|21.12|1232
1741880700000|2025-03-13 15:45:00|21.24|21.16|21.19|21.11|21.35|21.27|21.15|21.07|367
1741881000000|2025-03-13 15:50:00|21.2|21.12|21.29|21.21|21.3|21.22|21.19|21.11|198
1741881300000|2025-03-13 15:55:00|21.3|21.22|21.35|21.27|21.35|21.27|21.29|21.21|335
1741881600000|2025-03-13 16:00:00|21.4|21.32|21.3|21.22|21.4|21.32|21.3|21.22|431
1741881900000|2025-03-13 16:05:00|21.27|21.19|21.25|21.17|21.35|21.27|21.2|21.12|225
1741882200000|2025-03-13 16:10:00|21.24|21.16|21.3|21.22|21.32|21.24|21.2|21.12|151
1741882500000|2025-03-13 16:15:00|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|246
1741882800000|2025-03-13 16:20:00|21.35|21.27|21.35|21.27|21.4|21.32|21.3|21.22|458
1741883100000|2025-03-13 16:25:00|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|276
1741883400000|2025-03-13 16:30:00|21.37|21.29|21.25|21.17|21.45|21.37|21.25|21.17|526
1741883700000|2025-03-13 16:35:00|21.3|21.22|21.2|21.12|21.3|21.22|21.2|21.12|60
1741884000000|2025-03-13 16:40:00|21.19|21.11|21.39|21.31|21.4|21.32|21.19|21.11|19
1741884300000|2025-03-13 16:45:00|21.4|21.32|21.52|21.44|21.6|21.52|21.35|21.27|93
1741884600000|2025-03-13 16:50:00|21.54|21.46|21.54|21.46|21.57|21.49|21.44|21.36|105
1741884900000|2025-03-13 16:55:00|21.55|21.47|21.54|21.46|21.59|21.51|21.52|21.44|71
1741885200000|2025-03-13 17:00:00|21.55|21.47|21.49|21.41|21.6|21.52|21.49|21.41|97
1741885500000|2025-03-13 17:05:00|21.44|21.36|21.57|21.49|21.59|21.51|21.44|21.36|55
1741885800000|2025-03-13 17:10:00|21.56|21.48|21.69|21.61|21.7|21.62|21.54|21.46|12
1741886100000|2025-03-13 17:15:00|21.7|21.62|21.89|21.81|21.89|21.81|21.69|21.61|235
1741886400000|2025-03-13 17:20:00|21.86|21.78|21.84|21.76|21.88|21.8|21.79|21.71|103
1741886700000|2025-03-13 17:25:00|21.86|21.78|21.84|21.76|21.89|21.81|21.83|21.75|186
1741887000000|2025-03-13 17:30:00|21.86|21.78|21.94|21.86|21.95|21.87|21.84|21.76|66
1741887300000|2025-03-13 17:35:00|21.95|21.87|22.02|21.94|22.05|21.97|21.94|21.86|207
1741887600000|2025-03-13 17:40:00|22|21.92|22.05|21.97|22.08|22|21.95|21.87|19
1741887900000|2025-03-13 17:45:00|22.08|22|22.15|22.07|22.16|22.08|22.05|21.97|137
1741888200000|2025-03-13 17:50:00|22.1|22.02|22.07|21.99|22.15|22.07|22.02|21.94|5
1741888500000|2025-03-13 17:55:00|22.1|22.02|22.15|22.07|22.2|22.12|22.05|21.97|43
1741888800000|2025-03-13 18:00:00|22.18|22.1|22.06|21.98|22.2|22.12|21.98|21.9|82
1741889100000|2025-03-13 18:05:00|22.05|21.97|22.01|21.93|22.06|21.98|21.96|21.88|24
1741889400000|2025-03-13 18:10:00|22|21.92|21.8|21.72|22.01|21.93|21.79|21.71|96
1741889700000|2025-03-13 18:15:00|21.82|21.74|22|21.92|22|21.92|21.82|21.74|54
1741890000000|2025-03-13 18:20:00|21.99|21.91|21.94|21.86|22|21.92|21.9|21.82|16
1741890300000|2025-03-13 18:25:00|21.92|21.84|21.84|21.76|21.94|21.86|21.84|21.76|17
1741890600000|2025-03-13 18:30:00|21.83|21.75|21.81|21.73|21.86|21.78|21.73|21.65|16
1741890900000|2025-03-13 18:35:00|21.79|21.71|21.69|21.61|21.79|21.71|21.66|21.58|21
1741891200000|2025-03-13 18:40:00|21.71|21.63|21.64|21.56|21.74|21.66|21.64|21.56|9
1741891500000|2025-03-13 18:45:00|21.66|21.58|21.59|21.51|21.71|21.63|21.59|21.51|40
1741891800000|2025-03-13 18:50:00|21.61|21.53|21.69|21.61|21.79|21.71|21.58|21.5|13
1741892100000|2025-03-13 18:55:00|21.71|21.63|21.64|21.56|21.74|21.66|21.64|21.56|5
1741892400000|2025-03-13 19:00:00|21.66|21.58|21.69|21.61|21.7|21.62|21.57|21.49|10
1741892700000|2025-03-13 19:05:00|21.7|21.62|21.79|21.71|21.84|21.76|21.69|21.61|7
1741893000000|2025-03-13 19:10:00|21.8|21.72|21.77|21.69|21.84|21.76|21.74|21.66|8
1741893300000|2025-03-13 19:15:00|21.76|21.68|21.64|21.56|21.79|21.71|21.64|21.56|12
1741893600000|2025-03-13 19:20:00|21.65|21.57|21.75|21.67|21.77|21.69|21.64|21.56|7
1741893900000|2025-03-13 19:25:00|21.74|21.66|21.89|21.81|21.92|21.84|21.74|21.66|16
1741894200000|2025-03-13 19:30:00|21.87|21.79|21.84|21.76|21.95|21.87|21.79|21.71|10
1741894500000|2025-03-13 19:35:00|21.87|21.79|21.94|21.86|21.97|21.89|21.84|21.76|18
1741894800000|2025-03-13 19:40:00|21.89|21.81|21.89|21.81|21.97|21.89|21.84|21.76|25
1741895100000|2025-03-13 19:45:00|21.92|21.84|21.94|21.86|21.99|21.91|21.84|21.76|18
1741895400000|2025-03-13 19:50:00|21.97|21.89|21.94|21.86|22.02|21.94|21.89|21.81|35
1741895700000|2025-03-13 19:55:00|21.92|21.84|21.87|21.79|21.94|21.86|21.84|21.76|20
1741896000000|2025-03-13 20:00:00|21.89|21.81|21.76|21.68|21.89|21.81|21.74|21.66|3
1741896300000|2025-03-13 20:05:00|21.74|21.66|21.74|21.66|21.76|21.68|21.72|21.64|15
1741896600000|2025-03-13 20:10:00|21.71|21.63|21.71|21.63|21.74|21.66|21.69|21.61|4
1741897800000|2025-03-13 20:30:00|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|1
1741898100000|2025-03-13 20:35:00|||||||||1
1741899000000|2025-03-13 20:50:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|10
1741899300000|2025-03-13 20:55:00|21.79|21.71|21.79|21.71|21.84|21.76|21.77|21.69|43
1741899600000|2025-03-13 21:00:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1741911300000|2025-03-14 00:15:00|21.65|21.35|21.65|21.35|21.68|21.38|21.6|21.33|0
1741911600000|2025-03-14 00:20:00|21.61|21.4|21.65|21.4|21.65|21.4|21.61|21.36|0
1741911900000|2025-03-14 00:25:00|21.61|21.36|21.73|21.43|21.73|21.43|21.61|21.36|0
1741912200000|2025-03-14 00:30:00|21.7|21.45|21.63|21.38|21.7|21.45|21.6|21.33|0
1741912500000|2025-03-14 00:35:00|21.65|21.4|21.65|21.4|21.65|21.4|21.63|21.38|0
1741912800000|2025-03-14 00:40:00|21.63|21.35|21.65|21.4|21.65|21.4|21.63|21.35|0
1741913100000|2025-03-14 00:45:00|21.63|21.38|21.63|21.38|21.65|21.4|21.63|21.38|0
1741913400000|2025-03-14 00:50:00|21.65|21.4|21.65|21.4|21.65|21.4|21.63|21.38|0
1741913700000|2025-03-14 00:55:00|21.61|21.36|21.56|21.31|21.65|21.4|21.52|21.27|0
1741914600000|2025-03-14 01:10:00|21.54|21.29|21.42|21.34|21.54|21.34|21.4|21.26|0
1741914900000|2025-03-14 01:15:00|21.4|21.32|21.48|21.23|21.51|21.34|21.4|21.19|7
1741916400000|2025-03-14 01:40:00|21.46|21.21|21.48|21.23|21.48|21.23|21.44|21.19|0
1741916700000|2025-03-14 01:45:00|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1741917000000|2025-03-14 01:50:00|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741917300000|2025-03-14 01:55:00|21.48|21.23|21.48|21.23|21.48|21.32|21.4|21.23|0
1741917600000|2025-03-14 02:00:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741917900000|2025-03-14 02:05:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741918500000|2025-03-14 02:15:00|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1741919700000|2025-03-14 02:35:00|21.44|21.19|21.48|21.23|21.48|21.23|21.44|21.19|0
1741920000000|2025-03-14 02:40:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741920300000|2025-03-14 02:45:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741921200000|2025-03-14 03:00:00|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1741921500000|2025-03-14 03:05:00|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1741923000000|2025-03-14 03:30:00|21.46|21.21|21.46|21.21|21.48|21.23|21.46|21.21|0
1741923300000|2025-03-14 03:35:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741924200000|2025-03-14 03:50:00|21.42|21.34|21.42|21.34|21.48|21.34|21.4|21.23|0
1741924500000|2025-03-14 03:55:00|21.5|21.25|21.5|21.25|21.53|21.28|21.46|21.21|1
1741924800000|2025-03-14 04:00:00|21.53|21.28|21.5|21.25|21.53|21.28|21.46|21.21|0
1741925100000|2025-03-14 04:05:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741926300000|2025-03-14 04:25:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741926600000|2025-03-14 04:30:00|21.4|21.32|21.4|21.32|21.48|21.32|21.4|21.23|0
1741926900000|2025-03-14 04:35:00|21.48|21.23|21.4|21.32|21.48|21.32|21.4|21.23|0
1741927200000|2025-03-14 04:40:00|21.48|21.23|21.48|21.23|21.48|21.32|21.4|21.23|0
1741928400000|2025-03-14 05:00:00|21.46|21.21|21.46|21.21|21.48|21.23|21.46|21.21|0
1741928700000|2025-03-14 05:05:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741929300000|2025-03-14 05:15:00|21.42|21.17|21.31|21.23|21.42|21.26|21.31|21.11|3
1741929600000|2025-03-14 05:20:00|21.39|21.14|21.45|21.2|21.45|21.28|21.33|21.14|0
1741929900000|2025-03-14 05:25:00|21.47|21.22|21.5|21.2|21.5|21.3|21.38|21.2|0
1741931100000|2025-03-14 05:45:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741932000000|2025-03-14 06:00:00|21.5|21.25|21.53|21.28|21.53|21.28|21.48|21.23|0
1741932300000|2025-03-14 06:05:00|21.51|21.26|21.51|21.26|21.51|21.26|21.48|21.23|0
1741932600000|2025-03-14 06:10:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1741932900000|2025-03-14 06:15:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741933200000|2025-03-14 06:20:00|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1741933500000|2025-03-14 06:25:00|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1741933800000|2025-03-14 06:30:00|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1741934100000|2025-03-14 06:35:00|21.48|21.23|21.5|21.2|21.5|21.23|21.48|21.2|0
1741934400000|2025-03-14 06:40:00|21.48|21.23|21.48|21.18|21.5|21.23|21.45|21.18|0
1741934700000|2025-03-14 06:45:00|21.45|21.2|21.5|21.2|21.5|21.2|21.45|21.17|0
1741935000000|2025-03-14 06:50:00|21.47|21.17|21.34|21.26|21.47|21.28|21.34|21.17|0
1741935300000|2025-03-14 06:55:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1741935600000|2025-03-14 07:00:00|21.38|21.3|21.44|21.36|21.44|21.36|21.36|21.28|3
1741935900000|2025-03-14 07:05:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|2
1741936200000|2025-03-14 07:10:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1741936500000|2025-03-14 07:15:00|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|5
1741937100000|2025-03-14 07:25:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1741937400000|2025-03-14 07:30:00|21.49|21.41|21.49|21.41|21.49|21.41|21.44|21.36|0
1741937700000|2025-03-14 07:35:00|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|54
1741938000000|2025-03-14 07:40:00|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|4
1741938300000|2025-03-14 07:45:00|21.34|21.26|21.33|21.25|21.36|21.28|21.33|21.25|15
1741938600000|2025-03-14 07:50:00|21.38|21.3|21.31|21.23|21.38|21.3|21.31|21.23|1
1741938900000|2025-03-14 07:55:00|21.29|21.21|21.39|21.31|21.39|21.31|21.29|21.21|0
1741939200000|2025-03-14 08:00:00|21.36|21.28|21.44|21.36|21.49|21.41|21.36|21.28|136
1741939500000|2025-03-14 08:05:00|21.43|21.35|21.33|21.25|21.44|21.36|21.33|21.25|38
1741939800000|2025-03-14 08:10:00|21.38|21.3|21.37|21.29|21.42|21.34|21.33|21.25|377
1741940100000|2025-03-14 08:15:00|21.39|21.31|21.28|21.2|21.42|21.34|21.28|21.2|140
1741940400000|2025-03-14 08:20:00|21.27|21.19|21.28|21.2|21.28|21.2|21.22|21.14|60
1741940700000|2025-03-14 08:25:00|21.27|21.19|21.23|21.15|21.28|21.2|21.18|21.1|170
1741941000000|2025-03-14 08:30:00|21.2|21.12|21.28|21.2|21.28|21.2|21.18|21.1|101
1741941300000|2025-03-14 08:35:00|21.23|21.15|21.23|21.15|21.28|21.2|21.23|21.15|37
1741941600000|2025-03-14 08:40:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|39
1741941900000|2025-03-14 08:45:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|96
1741942200000|2025-03-14 08:50:00|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|48
1741942500000|2025-03-14 08:55:00|21.22|21.14|21.23|21.15|21.23|21.15|21.18|21.1|270
1741942800000|2025-03-14 09:00:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|54
1741943100000|2025-03-14 09:05:00|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|4
1741943400000|2025-03-14 09:10:00|21.18|21.1|21.18|21.1|21.23|21.15|21.15|21.07|97
1741943700000|2025-03-14 09:15:00|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|10
1741944000000|2025-03-14 09:20:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|126
1741944300000|2025-03-14 09:25:00|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|34
1741944600000|2025-03-14 09:30:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|251
1741944900000|2025-03-14 09:35:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|392
1741945200000|2025-03-14 09:40:00|21.2|21.12|21.23|21.15|21.23|21.15|21.17|21.09|38
1741945500000|2025-03-14 09:45:00|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|67
1741945800000|2025-03-14 09:50:00|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|325
1741946100000|2025-03-14 09:55:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|32
1741946400000|2025-03-14 10:00:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|91
1741946700000|2025-03-14 10:05:00|21.2|21.12|21.13|21.05|21.22|21.14|21.12|21.04|57
1741947000000|2025-03-14 10:10:00|21.12|21.04|21.2|21.12|21.23|21.15|21.12|21.04|313
1741947300000|2025-03-14 10:15:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|281
1741947600000|2025-03-14 10:20:00|21.28|21.2|21.25|21.17|21.28|21.2|21.23|21.15|45
1741947900000|2025-03-14 10:25:00|21.28|21.2|21.27|21.19|21.28|21.2|21.23|21.15|159
1741948200000|2025-03-14 10:30:00|21.28|21.2|21.28|21.2|21.32|21.24|21.22|21.14|237
1741948500000|2025-03-14 10:35:00|21.3|21.22|21.22|21.14|21.33|21.25|21.17|21.09|148
1741948800000|2025-03-14 10:40:00|21.23|21.15|21.17|21.09|21.28|21.2|21.17|21.09|889
1741949100000|2025-03-14 10:45:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|227
1741949400000|2025-03-14 10:50:00|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|246
1741949700000|2025-03-14 10:55:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|7
1741950000000|2025-03-14 11:00:00|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|51
1741950300000|2025-03-14 11:05:00|21.06|20.98|21.11|21.03|21.17|21.09|21.02|20.94|79
1741950600000|2025-03-14 11:10:00|21.09|21.01|21.12|21.04|21.12|21.04|21.06|20.98|209
1741950900000|2025-03-14 11:15:00|21.09|21.01|21.14|21.06|21.16|21.08|21.07|20.99|91
1741951200000|2025-03-14 11:20:00|21.12|21.04|21.11|21.03|21.14|21.06|21.06|20.98|52
1741951500000|2025-03-14 11:25:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|105
1741951800000|2025-03-14 11:30:00|21.07|20.99|21.06|20.98|21.07|20.99|21.01|20.93|50
1741952100000|2025-03-14 11:35:00|21.02|20.94|21.04|20.96|21.06|20.98|21.02|20.94|6
1741952400000|2025-03-14 11:40:00|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|25
1741952700000|2025-03-14 11:45:00|21.02|20.94|20.96|20.88|21.04|20.96|20.96|20.88|130
1741953000000|2025-03-14 11:50:00|20.97|20.89|21.01|20.93|21.06|20.98|20.96|20.88|117
1741953300000|2025-03-14 11:55:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|212
1741953600000|2025-03-14 12:00:00|21.01|20.93|21.01|20.93|21.01|20.93|20.96|20.88|150
1741953900000|2025-03-14 12:05:00|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|26
1741954200000|2025-03-14 12:10:00|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|59
1741954500000|2025-03-14 12:15:00|21.02|20.94|21.06|20.98|21.06|20.98|21.01|20.93|64
1741954800000|2025-03-14 12:20:00|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|85
1741955100000|2025-03-14 12:25:00|||||||||79
1741955400000|2025-03-14 12:30:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|4
1741955700000|2025-03-14 12:35:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|12
1741956000000|2025-03-14 12:40:00|21.11|21.03|21.11|21.03|21.11|21.03|21.06|20.98|312
1741956300000|2025-03-14 12:45:00|21.06|20.98|21.01|20.93|21.08|21|21.01|20.93|26
1741956600000|2025-03-14 12:50:00|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|194
1741956900000|2025-03-14 12:55:00|21.11|21.03|21.06|20.98|21.11|21.03|21.05|20.97|185
1741957200000|2025-03-14 13:00:00|21.08|21|21.06|20.98|21.08|21|21.05|20.97|101
1741957500000|2025-03-14 13:05:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|23
1741957800000|2025-03-14 13:10:00|21.1|21.02|21.1|21.02|21.1|21.02|21.05|20.97|35
1741958100000|2025-03-14 13:15:00|21.11|21.03|21.15|21.07|21.16|21.08|21.11|21.03|80
1741958400000|2025-03-14 13:20:00|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|10
1741958700000|2025-03-14 13:25:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|72
1741959000000|2025-03-14 13:30:00|21.08|21|21.02|20.94|21.11|21.03|21|20.92|365
1741959300000|2025-03-14 13:35:00|21|20.92|20.95|20.87|21.06|20.98|20.9|20.82|446
1741959600000|2025-03-14 13:40:00|20.93|20.85|20.95|20.87|20.95|20.87|20.9|20.82|365
1741959900000|2025-03-14 13:45:00|20.94|20.86|20.94|20.86|20.95|20.87|20.89|20.81|280
1741960200000|2025-03-14 13:50:00|20.92|20.84|20.92|20.84|20.99|20.91|20.89|20.81|386
1741960500000|2025-03-14 13:55:00|20.94|20.86|21.04|20.96|21.06|20.98|20.94|20.86|276
1741960800000|2025-03-14 14:00:00|21.08|21|20.99|20.91|21.14|21.06|20.94|20.86|1246
1741961100000|2025-03-14 14:05:00|20.98|20.9|20.99|20.91|20.99|20.91|20.84|20.76|657
1741961400000|2025-03-14 14:10:00|20.96|20.88|20.99|20.91|21.06|20.98|20.94|20.86|562
1741961700000|2025-03-14 14:15:00|21.02|20.94|20.94|20.86|21.02|20.94|20.89|20.81|377
1741962000000|2025-03-14 14:20:00|20.99|20.91|20.89|20.81|20.99|20.91|20.89|20.81|1431
1741962300000|2025-03-14 14:25:00|20.87|20.79|20.89|20.81|20.94|20.86|20.87|20.79|319
1741962600000|2025-03-14 14:30:00|20.91|20.83|20.88|20.8|20.94|20.86|20.83|20.75|173
1741962900000|2025-03-14 14:35:00|20.89|20.81|20.83|20.75|20.93|20.85|20.83|20.75|157
1741963200000|2025-03-14 14:40:00|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|235
1741963500000|2025-03-14 14:45:00|20.82|20.74|20.77|20.69|20.83|20.75|20.77|20.69|754
1741963800000|2025-03-14 14:50:00|20.76|20.68|20.82|20.74|20.82|20.74|20.76|20.68|874
1741964100000|2025-03-14 14:55:00|20.84|20.76|20.64|20.56|20.84|20.76|20.64|20.56|698
1741964400000|2025-03-14 15:00:00|20.63|20.55|20.68|20.6|20.68|20.6|20.61|20.53|144
1741964700000|2025-03-14 15:05:00|20.66|20.58|20.73|20.65|20.73|20.65|20.63|20.55|356
1741965000000|2025-03-14 15:10:00|20.71|20.63|20.68|20.6|20.71|20.63|20.66|20.58|540
1741965300000|2025-03-14 15:15:00|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|247
1741965600000|2025-03-14 15:20:00|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|259
1741965900000|2025-03-14 15:25:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|300
1741966200000|2025-03-14 15:30:00|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|846
1741966500000|2025-03-14 15:35:00|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|272
1741966800000|2025-03-14 15:40:00|20.53|20.45|20.49|20.41|20.53|20.45|20.44|20.36|260
1741967100000|2025-03-14 15:45:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|575
1741967400000|2025-03-14 15:50:00|20.49|20.41|20.44|20.36|20.5|20.42|20.44|20.36|696
1741967700000|2025-03-14 15:55:00|20.45|20.37|20.44|20.36|20.49|20.41|20.44|20.36|103
1741968000000|2025-03-14 16:00:00|20.42|20.34|20.49|20.41|20.49|20.41|20.39|20.31|880
1741968300000|2025-03-14 16:05:00|20.47|20.39|20.49|20.41|20.49|20.41|20.44|20.36|296
1741968600000|2025-03-14 16:10:00|20.44|20.36|20.54|20.46|20.55|20.47|20.44|20.36|534
1741968900000|2025-03-14 16:15:00|20.55|20.47|20.54|20.46|20.55|20.47|20.49|20.41|426
1741969200000|2025-03-14 16:20:00|20.5|20.42|20.45|20.37|20.52|20.44|20.45|20.37|109
1741969500000|2025-03-14 16:25:00|20.47|20.39|20.54|20.46|20.55|20.47|20.47|20.39|1796
1741969800000|2025-03-14 16:30:00|20.59|20.51|20.59|20.51|20.64|20.56|20.55|20.47|276
1741970100000|2025-03-14 16:35:00|20.56|20.48|20.64|20.56|20.64|20.56|20.54|20.46|490
1741970400000|2025-03-14 16:40:00|20.59|20.51|20.55|20.47|20.64|20.56|20.54|20.46|110
1741970700000|2025-03-14 16:45:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|204
1741971000000|2025-03-14 16:50:00|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|22
1741971300000|2025-03-14 16:55:00|20.48|20.4|20.5|20.42|20.5|20.42|20.45|20.37|41
1741971600000|2025-03-14 17:00:00|20.53|20.45|20.5|20.42|20.53|20.45|20.45|20.37|54
1741971900000|2025-03-14 17:05:00|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|146
1741972200000|2025-03-14 17:10:00|20.5|20.42|20.5|20.42|20.55|20.47|20.5|20.42|283
1741972500000|2025-03-14 17:15:00|20.53|20.45|20.55|20.47|20.55|20.47|20.5|20.42|11
1741972800000|2025-03-14 17:20:00|||||||||20
1741973100000|2025-03-14 17:25:00|20.5|20.42|20.55|20.47|20.6|20.52|20.5|20.42|35
1741973400000|2025-03-14 17:30:00|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|13
1741973700000|2025-03-14 17:35:00|20.52|20.44|20.55|20.47|20.6|20.52|20.52|20.44|9
1741974000000|2025-03-14 17:40:00|20.57|20.49|20.65|20.57|20.65|20.57|20.55|20.47|6
1741974300000|2025-03-14 17:45:00|20.6|20.52|20.6|20.52|20.65|20.57|20.6|20.52|6
1741974600000|2025-03-14 17:50:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|34
1741974900000|2025-03-14 17:55:00|20.56|20.48|20.55|20.47|20.56|20.48|20.51|20.43|24
1741975200000|2025-03-14 18:00:00|20.51|20.43|20.45|20.37|20.51|20.43|20.45|20.37|16
1741975500000|2025-03-14 18:05:00|||||||||8
1741975800000|2025-03-14 18:10:00|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|29
1741976100000|2025-03-14 18:15:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|22
1741976400000|2025-03-14 18:20:00|20.48|20.4|20.5|20.42|20.5|20.42|20.45|20.37|8
1741976700000|2025-03-14 18:25:00|20.48|20.4|20.41|20.33|20.5|20.42|20.41|20.33|120
1741977000000|2025-03-14 18:30:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|169
1741977300000|2025-03-14 18:35:00|20.38|20.3|20.33|20.25|20.38|20.3|20.3|20.22|9
1741977600000|2025-03-14 18:40:00|20.3|20.22|20.3|20.22|20.35|20.27|20.3|20.22|36
1741977900000|2025-03-14 18:45:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|1
1741978200000|2025-03-14 18:50:00|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|0
1741978500000|2025-03-14 18:55:00|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|5
1741978800000|2025-03-14 19:00:00|20.33|20.25|20.25|20.17|20.35|20.27|20.25|20.17|0
1741979100000|2025-03-14 19:05:00|20.3|20.22|20.21|20.13|20.3|20.22|20.2|20.12|21
1741979400000|2025-03-14 19:10:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1741979700000|2025-03-14 19:15:00|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|11
1741980000000|2025-03-14 19:20:00|20.23|20.15|20.3|20.22|20.31|20.23|20.23|20.15|13
1741980300000|2025-03-14 19:25:00|20.28|20.2|20.3|20.22|20.3|20.22|20.25|20.17|2
1741980600000|2025-03-14 19:30:00|20.28|20.2|20.26|20.18|20.3|20.22|20.25|20.17|3
1741980900000|2025-03-14 19:35:00|20.28|20.2|20.3|20.22|20.31|20.23|20.25|20.17|12
1741981200000|2025-03-14 19:40:00|20.28|20.2|20.28|20.2|20.3|20.22|20.25|20.17|8
1741981500000|2025-03-14 19:45:00|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|4
1741981800000|2025-03-14 19:50:00|20.23|20.15|20.18|20.1|20.3|20.22|20.16|20.08|4
1741982100000|2025-03-14 19:55:00|20.16|20.08|20.06|19.98|20.16|20.08|20.01|19.93|249
1741982400000|2025-03-14 20:00:00|20.08|20|20.11|20.03|20.14|20.06|20.06|19.98|62
1741982700000|2025-03-14 20:05:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|3
1741983000000|2025-03-14 20:10:00|||||||||23
1742170500000|2025-03-17 00:15:00||20.03||20.03||20.03||20.03|0
1742170800000|2025-03-17 00:20:00|20.19|20.11|20.19|20.11|20.3|20.11|20.19|20.05|0
1742171700000|2025-03-17 00:35:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742172000000|2025-03-17 00:40:00|20.35|20.1|20.22|20.14|20.35|20.19|20.22|20.1|0
1742172600000|2025-03-17 00:50:00|20.09|20.01|20.09|20.01|20.33|20.06|20.09|19.95|4
1742172900000|2025-03-17 00:55:00|20.28|19.98|20.14|20.06|20.28|20.06|20.14|19.95|1
1742173200000|2025-03-17 01:00:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173500000|2025-03-17 01:05:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173800000|2025-03-17 01:10:00|20.12|20.04|20.25|20|20.33|20.04|20.12|20|2
1742174100000|2025-03-17 01:15:00|||||||||4
1742174400000|2025-03-17 01:20:00|20.14|20.06|20.14|20.06|20.25|20.06|20.14|20|2
1742174700000|2025-03-17 01:25:00|20.33|20.08|20.19|20.11|20.33|20.11|20.19|20.05|1
1742175000000|2025-03-17 01:30:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|2
1742175900000|2025-03-17 01:45:00|20.25|20|20.07|19.99|20.28|20.06|20.07|19.99|1
1742176200000|2025-03-17 01:50:00|20.25|20|20.25|20|20.28|20.03|20.25|20|1
1742176500000|2025-03-17 01:55:00|20.28|20.03|20.28|20.03|20.28|20.03|20.25|20|0
1742176800000|2025-03-17 02:00:00|20.25|20|20.1|19.85|20.25|20.06|20.04|19.85|0
1742177700000|2025-03-17 02:15:00|19.99|19.91|20.1|19.85|20.18|19.96|19.99|19.85|1
1742178300000|2025-03-17 02:25:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1742178600000|2025-03-17 02:30:00|20.02|19.94|20.15|19.9|20.28|19.98|20.02|19.9|2
1742178900000|2025-03-17 02:35:00|20.09|20.01|20.15|19.9|20.15|20.01|20.09|19.9|0
1742179500000|2025-03-17 02:45:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1742179800000|2025-03-17 02:50:00|20.28|19.98|20.15|19.9|20.28|20.01|20.09|19.9|1
1742180100000|2025-03-17 02:55:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1742180400000|2025-03-17 03:00:00|20.07|19.99|20.14|20.06|20.28|20.06|20.04|19.96|7
1742180700000|2025-03-17 03:05:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1742181000000|2025-03-17 03:10:00|20.14|20.06|20.14|20.06|20.25|20.06|20.14|20|0
1742181600000|2025-03-17 03:20:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|3
1742181900000|2025-03-17 03:25:00|20.17|20.09|20.04|19.96|20.17|20.09|20.04|19.96|2
1742182500000|2025-03-17 03:35:00|20.07|19.99|20.2|19.95|20.3|20.06|20.07|19.95|1
1742182800000|2025-03-17 03:40:00|20.17|20.09|20.35|20.1|20.35|20.1|20.17|20.09|1
1742183100000|2025-03-17 03:45:00|20.24|20.16|20.33|20.08|20.35|20.16|20.24|20.05|0
1742183400000|2025-03-17 03:50:00|20.3|20.05|20.3|20.05|20.33|20.08|20.3|20.05|0
1742184000000|2025-03-17 04:00:00|20.25|20|20.2|19.95|20.25|20|20.2|19.95|0
1742184300000|2025-03-17 04:05:00|20.14|20.06|20.12|20.04|20.2|20.06|20.09|19.9|0
1742184600000|2025-03-17 04:10:00|20.09|20.01|20.09|20.01|20.28|20.06|20.09|20.01|1
1742184900000|2025-03-17 04:15:00|20.28|20.03|20.09|20.01|20.28|20.04|20.09|20.01|0
1742185200000|2025-03-17 04:20:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742185500000|2025-03-17 04:25:00|20.09|20.01|20.28|20.03|20.3|20.06|20.09|19.9|2
1742186100000|2025-03-17 04:35:00||19.98||19.98||19.98||19.98|0
1742186400000|2025-03-17 04:40:00|20.23|20|20.23|19.98|20.25|20|20.23|19.98|0
1742186700000|2025-03-17 04:45:00|20.25|20|20.23|19.98|20.25|20|20.23|19.98|0
1742187300000|2025-03-17 04:55:00|20.25|20|20.23|19.98|20.25|20|20.23|19.98|0
1742187600000|2025-03-17 05:00:00|||||||||1
1742187900000|2025-03-17 05:05:00|20.2|19.95|20.09|20.01|20.2|20.01|20.09|19.95|0
1742188200000|2025-03-17 05:10:00|||||||||2
1742188500000|2025-03-17 05:15:00|20.23|19.98|20.09|20.01|20.23|20.01|20.09|19.9|1
1742188800000|2025-03-17 05:20:00|20.15|19.9|20.09|20.01|20.15|20.01|20.09|19.9|0
1742189100000|2025-03-17 05:25:00|20.15|19.9|20.09|20.01|20.15|20.01|20.09|19.9|0
1742189400000|2025-03-17 05:30:00|20.15|19.9|20.2|19.95|20.2|20.06|20.04|19.9|4
1742190300000|2025-03-17 05:45:00|20.14|20.06|20.09|20.01|20.2|20.06|20.09|19.95|0
1742190600000|2025-03-17 05:50:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742191500000|2025-03-17 06:05:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1742192100000|2025-03-17 06:15:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|1
1742192700000|2025-03-17 06:25:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1742193000000|2025-03-17 06:30:00|20.22|20.14|20.15|20.07|20.22|20.14|20.14|20.06|2
1742193300000|2025-03-17 06:35:00|||||||||1
1742193900000|2025-03-17 06:45:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|2
1742194200000|2025-03-17 06:50:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1742194500000|2025-03-17 06:55:00|||||||||3
1742194800000|2025-03-17 07:00:00|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|33
1742195100000|2025-03-17 07:05:00|||||||||12
1742195400000|2025-03-17 07:10:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1742195700000|2025-03-17 07:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1742196300000|2025-03-17 07:25:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|70
1742196600000|2025-03-17 07:30:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|27
1742196900000|2025-03-17 07:35:00|20.42|20.34|20.37|20.29|20.42|20.34|20.37|20.29|11
1742197200000|2025-03-17 07:40:00|||||||||15
1742197500000|2025-03-17 07:45:00|20.32|20.24|20.35|20.27|20.37|20.29|20.32|20.24|21
1742197800000|2025-03-17 07:50:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|56
1742198100000|2025-03-17 07:55:00|20.32|20.24|20.25|20.17|20.32|20.24|20.22|20.14|102
1742198400000|2025-03-17 08:00:00|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|153
1742198700000|2025-03-17 08:05:00|20.37|20.29|20.27|20.19|20.37|20.29|20.27|20.19|365
1742199000000|2025-03-17 08:10:00|20.22|20.14|20.27|20.19|20.32|20.24|20.22|20.14|130
1742199300000|2025-03-17 08:15:00|20.3|20.22|20.32|20.24|20.37|20.29|20.3|20.22|75
1742199600000|2025-03-17 08:20:00|20.37|20.29|20.27|20.19|20.37|20.29|20.27|20.19|142
1742199900000|2025-03-17 08:25:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|18
1742200200000|2025-03-17 08:30:00|20.25|20.17|20.27|20.19|20.27|20.19|20.22|20.14|37
1742200500000|2025-03-17 08:35:00|20.3|20.22|20.17|20.09|20.3|20.22|20.17|20.09|219
1742200800000|2025-03-17 08:40:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|50
1742201100000|2025-03-17 08:45:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|39
1742201400000|2025-03-17 08:50:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|28
1742201700000|2025-03-17 08:55:00|||||||||28
1742202000000|2025-03-17 09:00:00|||||||||157
1742202300000|2025-03-17 09:05:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|176
1742202600000|2025-03-17 09:10:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|192
1742202900000|2025-03-17 09:15:00|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|494
1742203200000|2025-03-17 09:20:00|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|948
1742203500000|2025-03-17 09:25:00|||||||||539
1742203800000|2025-03-17 09:30:00|20.2|20.12|20.22|20.14|20.22|20.14|20.17|20.09|38
1742204100000|2025-03-17 09:35:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|16
1742204400000|2025-03-17 09:40:00|||||||||13
1742204700000|2025-03-17 09:45:00|20.15|20.07|20.12|20.04|20.15|20.07|20.07|19.99|344
1742205000000|2025-03-17 09:50:00|20.17|20.09|20.17|20.09|20.17|20.09|20.12|20.04|223
1742205300000|2025-03-17 09:55:00|||||||||35
1742205600000|2025-03-17 10:00:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|174
1742205900000|2025-03-17 10:05:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|77
1742206200000|2025-03-17 10:10:00|||||||||27
1742206500000|2025-03-17 10:15:00|||||||||34
1742206800000|2025-03-17 10:20:00|||||||||156
1742207100000|2025-03-17 10:25:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|226
1742207400000|2025-03-17 10:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|222
1742207700000|2025-03-17 10:35:00|||||||||13
1742208000000|2025-03-17 10:40:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|232
1742208300000|2025-03-17 10:45:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|495
1742208600000|2025-03-17 10:50:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|49
1742208900000|2025-03-17 10:55:00|||||||||44
1742209200000|2025-03-17 11:00:00|||||||||27
1742209500000|2025-03-17 11:05:00|||||||||17
1742209800000|2025-03-17 11:10:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|39
1742210100000|2025-03-17 11:15:00|||||||||17
1742210400000|2025-03-17 11:20:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|16
1742210700000|2025-03-17 11:25:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|299
1742211000000|2025-03-17 11:30:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|5
1742211300000|2025-03-17 11:35:00|||||||||12
1742211600000|2025-03-17 11:40:00|19.97|19.89|19.98|19.9|19.98|19.9|19.93|19.85|82
1742211900000|2025-03-17 11:45:00|||||||||2
1742212200000|2025-03-17 11:50:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|128
1742212500000|2025-03-17 11:55:00|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|23
1742212800000|2025-03-17 12:00:00|||||||||14
1742213100000|2025-03-17 12:05:00|20.03|19.95|20.03|19.95|20.03|19.95|19.98|19.9|168
1742213400000|2025-03-17 12:10:00|||||||||4
1742213700000|2025-03-17 12:15:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|314
1742214000000|2025-03-17 12:20:00|||||||||16
1742214300000|2025-03-17 12:25:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|173
1742214600000|2025-03-17 12:30:00|20|19.92|19.87|19.79|20.02|19.94|19.87|19.79|352
1742214900000|2025-03-17 12:35:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|292
1742215200000|2025-03-17 12:40:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|309
1742215500000|2025-03-17 12:45:00|||||||||1227
1742215800000|2025-03-17 12:50:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|21
1742216100000|2025-03-17 12:55:00|||||||||28
1742216400000|2025-03-17 13:00:00|||||||||119
1742216700000|2025-03-17 13:05:00|||||||||42
1742217000000|2025-03-17 13:10:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|220
1742217300000|2025-03-17 13:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|26
1742217600000|2025-03-17 13:20:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|83
1742217900000|2025-03-17 13:25:00|||||||||340
1742218200000|2025-03-17 13:30:00|19.83|19.75|19.78|19.7|19.88|19.8|19.73|19.65|520
1742218500000|2025-03-17 13:35:00|19.73|19.65|19.73|19.65|19.78|19.7|19.68|19.6|310
1742218800000|2025-03-17 13:40:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|579
1742219100000|2025-03-17 13:45:00|19.68|19.6|19.75|19.67|19.78|19.7|19.63|19.55|1071
1742219400000|2025-03-17 13:50:00|19.78|19.7|19.68|19.6|19.78|19.7|19.68|19.6|274
1742219700000|2025-03-17 13:55:00|19.73|19.65|19.7|19.62|19.73|19.65|19.68|19.6|87
1742220000000|2025-03-17 14:00:00|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|270
1742220300000|2025-03-17 14:05:00|19.68|19.6|19.73|19.65|19.78|19.7|19.68|19.6|240
1742220600000|2025-03-17 14:10:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|109
1742220900000|2025-03-17 14:15:00|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|244
1742221200000|2025-03-17 14:20:00|19.63|19.55|19.63|19.55|19.68|19.6|19.63|19.55|116
1742221500000|2025-03-17 14:25:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|156
1742221800000|2025-03-17 14:30:00|19.73|19.65|19.63|19.55|19.73|19.65|19.63|19.55|138
1742222100000|2025-03-17 14:35:00|19.68|19.6|19.58|19.5|19.68|19.6|19.58|19.5|187
1742222400000|2025-03-17 14:40:00|||||||||51
1742222700000|2025-03-17 14:45:00|19.6|19.52|19.58|19.5|19.63|19.55|19.58|19.5|358
1742223000000|2025-03-17 14:50:00|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|85
1742223300000|2025-03-17 14:55:00|19.7|19.62|19.68|19.6|19.73|19.65|19.63|19.55|740
1742223600000|2025-03-17 15:00:00|19.7|19.62|19.73|19.65|19.73|19.65|19.63|19.55|312
1742223900000|2025-03-17 15:05:00|||||||||164
1742224200000|2025-03-17 15:10:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|296
1742224500000|2025-03-17 15:15:00|19.68|19.6|19.73|19.65|19.78|19.7|19.68|19.6|88
1742224800000|2025-03-17 15:20:00|||||||||86
1742225100000|2025-03-17 15:25:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|232
1742225400000|2025-03-17 15:30:00|19.78|19.7|19.78|19.7|19.78|19.7|19.73|19.65|1309
1742225700000|2025-03-17 15:35:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|228
1742226000000|2025-03-17 15:40:00|19.73|19.65|19.73|19.65|19.78|19.7|19.73|19.65|485
1742226300000|2025-03-17 15:45:00|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|288
1742226600000|2025-03-17 15:50:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|290
1742226900000|2025-03-17 15:55:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|283
1742227200000|2025-03-17 16:00:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|370
1742227500000|2025-03-17 16:05:00|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|164
1742227800000|2025-03-17 16:10:00|19.48|19.4|19.48|19.4|19.53|19.45|19.48|19.4|677
1742228100000|2025-03-17 16:15:00|19.5|19.42|19.53|19.45|19.53|19.45|19.48|19.4|317
1742228400000|2025-03-17 16:20:00|||||||||336
1742228700000|2025-03-17 16:25:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|655
1742229000000|2025-03-17 16:30:00|19.58|19.5|19.58|19.5|19.58|19.5|19.53|19.45|372
1742229300000|2025-03-17 16:35:00|19.53|19.45|19.53|19.45|19.58|19.5|19.48|19.4|116
1742229600000|2025-03-17 16:40:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|8
1742229900000|2025-03-17 16:45:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|26
1742230200000|2025-03-17 16:50:00|||||||||19
1742230500000|2025-03-17 16:55:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|44
1742230800000|2025-03-17 17:00:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|90
1742231100000|2025-03-17 17:05:00|||||||||15
1742231400000|2025-03-17 17:10:00|||||||||1
1742232000000|2025-03-17 17:20:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|29
1742232300000|2025-03-17 17:25:00|||||||||13
1742232600000|2025-03-17 17:30:00|||||||||50
1742232900000|2025-03-17 17:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|164
1742233200000|2025-03-17 17:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|26
1742233500000|2025-03-17 17:45:00|||||||||15
1742233800000|2025-03-17 17:50:00|||||||||12
1742234100000|2025-03-17 17:55:00|||||||||1
1742234400000|2025-03-17 18:00:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|141
1742234700000|2025-03-17 18:05:00|||||||||47
1742235000000|2025-03-17 18:10:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|32
1742235300000|2025-03-17 18:15:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|25
1742235600000|2025-03-17 18:20:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|38
1742235900000|2025-03-17 18:25:00|||||||||12
1742236200000|2025-03-17 18:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|44
1742236500000|2025-03-17 18:35:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|35
1742237400000|2025-03-17 18:50:00|||||||||28
1742237700000|2025-03-17 18:55:00|||||||||12
1742238000000|2025-03-17 19:00:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|13
1742238300000|2025-03-17 19:05:00|||||||||10
1742238600000|2025-03-17 19:10:00|||||||||17
1742238900000|2025-03-17 19:15:00|||||||||13
1742239200000|2025-03-17 19:20:00|||||||||12
1742240100000|2025-03-17 19:35:00|||||||||19
1742240700000|2025-03-17 19:45:00|||||||||5
1742241000000|2025-03-17 19:50:00|||||||||5
1742241300000|2025-03-17 19:55:00|19.38|19.3|19.38|19.3|19.38|19.3|19.33|19.25|53
1742241600000|2025-03-17 20:00:00|19.36|19.28|19.38|19.3|19.41|19.33|19.36|19.28|133
1742241900000|2025-03-17 20:05:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|29
1742242200000|2025-03-17 20:10:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|10
1742244000000|2025-03-17 20:40:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|6
1742244300000|2025-03-17 20:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|51
1742244600000|2025-03-17 20:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|1
1742244900000|2025-03-17 20:55:00|19.28|19.2|19.42|19.17|19.42|19.2|19.28|19.17|11
1742245200000|2025-03-17 21:00:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1742256900000|2025-03-18 00:15:00|19.42|19.09|19.39|19.09|19.42|19.12|19.39|19.09|0
1742257200000|2025-03-18 00:20:00|19.37|19.07|19.35|19.05|19.4|19.1|19.35|19.05|0
1742257500000|2025-03-18 00:25:00|19.39|19.09|19.35|19.05|19.4|19.1|19.35|19.05|0
1742257800000|2025-03-18 00:30:00|19.34|19.09|19.39|19.09|19.39|19.1|19.34|19.09|0
1742258100000|2025-03-18 00:35:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742259900000|2025-03-18 01:05:00|19.37|19.07|19.35|19.05|19.4|19.12|19.35|19.05|0
1742260200000|2025-03-18 01:10:00|19.4|19.1|19.35|19.1|19.4|19.12|19.35|19.1|0
1742260500000|2025-03-18 01:15:00|19.4|19.05|19.4|19.1|19.4|19.1|19.35|19.05|0
1742261700000|2025-03-18 01:35:00||19.15||19.1||19.15||19.1|0
1742262300000|2025-03-18 01:45:00||19.15||19.15||19.15||19.1|0
1742266200000|2025-03-18 02:50:00|19.36|19.28|19.36|19.28|19.44|19.36|19.36|19.28|16
1742267100000|2025-03-18 03:05:00|19.47|19.22|19.36|19.28|19.47|19.33|19.36|19.22|0
1742267400000|2025-03-18 03:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1742268000000|2025-03-18 03:20:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|4
1742269500000|2025-03-18 03:45:00|19.45|19.2|19.42|19.17|19.45|19.2|19.42|19.17|0
1742272800000|2025-03-18 04:40:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742273100000|2025-03-18 04:45:00|19.42|19.17|19.4|19.15|19.42|19.17|19.4|19.15|0
1742273700000|2025-03-18 04:55:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1742274000000|2025-03-18 05:00:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742276700000|2025-03-18 05:45:00||19.1||19.1||19.15||19.1|0
1742277000000|2025-03-18 05:50:00||19.15||19.15||19.15||19.15|0
1742277300000|2025-03-18 05:55:00|19.38|19.13|19.38|19.13|19.4|19.15|19.38|19.13|0
1742277600000|2025-03-18 06:00:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742278200000|2025-03-18 06:10:00|19.37|19.12|19.31|19.23|19.37|19.23|19.31|19.12|0
1742278500000|2025-03-18 06:15:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1742278800000|2025-03-18 06:20:00|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1742279100000|2025-03-18 06:25:00|19.26|19.18|19.19|19.11|19.32|19.18|19.19|19.07|1
1742279400000|2025-03-18 06:30:00|19.26|19.18|19.21|19.13|19.32|19.18|19.19|19.07|0
1742280000000|2025-03-18 06:40:00|19.26|19.18|19.21|19.13|19.32|19.18|19.19|19.07|3
1742280300000|2025-03-18 06:45:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742280600000|2025-03-18 06:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1742280900000|2025-03-18 06:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742281200000|2025-03-18 07:00:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|4
1742281500000|2025-03-18 07:05:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|5
1742281800000|2025-03-18 07:10:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|2
1742282100000|2025-03-18 07:15:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1742282400000|2025-03-18 07:20:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1742282700000|2025-03-18 07:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742283000000|2025-03-18 07:30:00|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|32
1742283600000|2025-03-18 07:40:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|27
1742283900000|2025-03-18 07:45:00|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|155
1742284200000|2025-03-18 07:50:00|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|118
1742284500000|2025-03-18 07:55:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|20
1742284800000|2025-03-18 08:00:00|19.24|19.16|19.25|19.17|19.29|19.21|19.2|19.12|106
1742285100000|2025-03-18 08:05:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|61
1742285400000|2025-03-18 08:10:00|19.15|19.07|19.2|19.12|19.24|19.16|19.15|19.07|66
1742285700000|2025-03-18 08:15:00|19.19|19.11|19.15|19.07|19.2|19.12|19.15|19.07|57
1742286000000|2025-03-18 08:20:00|||||||||2
1742286300000|2025-03-18 08:25:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|349
1742286600000|2025-03-18 08:30:00|19.12|19.04|19.15|19.07|19.15|19.07|19.1|19.02|68
1742286900000|2025-03-18 08:35:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|49
1742287200000|2025-03-18 08:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|129
1742287500000|2025-03-18 08:45:00|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|418
1742287800000|2025-03-18 08:50:00|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|73
1742288100000|2025-03-18 08:55:00|||||||||44
1742288400000|2025-03-18 09:00:00|19.1|19.02|19.1|19.02|19.15|19.07|19.1|19.02|155
1742288700000|2025-03-18 09:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|122
1742289000000|2025-03-18 09:10:00|19.1|19.02|19.1|19.02|19.15|19.07|19.1|19.02|1155
1742289300000|2025-03-18 09:15:00|19.05|18.97|19.05|18.97|19.1|19.02|19.05|18.97|250
1742289600000|2025-03-18 09:20:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|181
1742289900000|2025-03-18 09:25:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|176
1742290200000|2025-03-18 09:30:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|91
1742290500000|2025-03-18 09:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1711
1742290800000|2025-03-18 09:40:00|19|18.92|19|18.92|19|18.92|19|18.92|111
1742291100000|2025-03-18 09:45:00|19.05|18.97|19.05|18.97|19.05|18.97|19|18.92|41
1742291400000|2025-03-18 09:50:00|||||||||66
1742291700000|2025-03-18 09:55:00|||||||||30
1742292000000|2025-03-18 10:00:00|||||||||104
1742292300000|2025-03-18 10:05:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|82
1742292600000|2025-03-18 10:10:00|19.08|19|19.05|18.97|19.1|19.02|19|18.92|688
1742292900000|2025-03-18 10:15:00|19.1|19.02|19.1|19.02|19.15|19.07|19.05|18.97|743
1742293200000|2025-03-18 10:20:00|19.15|19.07|19.05|18.97|19.15|19.07|19.05|18.97|450
1742293500000|2025-03-18 10:25:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|66
1742293800000|2025-03-18 10:30:00|19.07|18.99|19.05|18.97|19.1|19.02|19.05|18.97|44
1742294100000|2025-03-18 10:35:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|164
1742294400000|2025-03-18 10:40:00|19.07|18.99|19.05|18.97|19.1|19.02|19.05|18.97|153
1742294700000|2025-03-18 10:45:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|43
1742295000000|2025-03-18 10:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|132
1742295300000|2025-03-18 10:55:00|||||||||62
1742295600000|2025-03-18 11:00:00|||||||||29
1742295900000|2025-03-18 11:05:00|19|18.92|19|18.92|19|18.92|19|18.92|48
1742296200000|2025-03-18 11:10:00|19.05|18.97|19|18.92|19.05|18.97|18.95|18.87|325
1742296500000|2025-03-18 11:15:00|||||||||31
1742296800000|2025-03-18 11:20:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|114
1742297100000|2025-03-18 11:25:00|||||||||45
1742297700000|2025-03-18 11:35:00|||||||||61
1742298000000|2025-03-18 11:40:00|19.03|18.95|19.1|19.02|19.1|19.02|19|18.92|306
1742298300000|2025-03-18 11:45:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|142
1742298600000|2025-03-18 11:50:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|17
1742298900000|2025-03-18 11:55:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|35
1742299200000|2025-03-18 12:00:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|361
1742299500000|2025-03-18 12:05:00|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|439
1742299800000|2025-03-18 12:10:00|||||||||51
1742300100000|2025-03-18 12:15:00|||||||||103
1742300400000|2025-03-18 12:20:00|||||||||25
1742300700000|2025-03-18 12:25:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|510
1742301000000|2025-03-18 12:30:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|64
1742301300000|2025-03-18 12:35:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|82
1742301600000|2025-03-18 12:40:00|19|18.92|19|18.92|19|18.92|19|18.92|39
1742301900000|2025-03-18 12:45:00|||||||||2
1742302200000|2025-03-18 12:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|23
1742302500000|2025-03-18 12:55:00|19.07|18.99|19.05|18.97|19.1|19.02|19.05|18.97|301
1742302800000|2025-03-18 13:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|335
1742303100000|2025-03-18 13:05:00|||||||||58
1742303400000|2025-03-18 13:10:00|||||||||33
1742303700000|2025-03-18 13:15:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|340
1742304000000|2025-03-18 13:20:00|19.13|19.05|19.15|19.07|19.15|19.07|19.1|19.02|187
1742304300000|2025-03-18 13:25:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|135
1742304600000|2025-03-18 13:30:00|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|811
1742304900000|2025-03-18 13:35:00|19.25|19.17|19.35|19.27|19.35|19.27|19.2|19.12|587
1742305200000|2025-03-18 13:40:00|19.4|19.32|19.45|19.37|19.45|19.37|19.3|19.22|364
1742305500000|2025-03-18 13:45:00|19.47|19.39|19.45|19.37|19.5|19.42|19.4|19.32|637
1742305800000|2025-03-18 13:50:00|19.47|19.39|19.52|19.44|19.59|19.51|19.45|19.37|414
1742306100000|2025-03-18 13:55:00|19.54|19.46|19.55|19.47|19.6|19.52|19.5|19.42|458
1742306400000|2025-03-18 14:00:00|19.57|19.49|19.5|19.42|19.6|19.52|19.5|19.42|269
1742306700000|2025-03-18 14:05:00|19.45|19.37|19.45|19.37|19.5|19.42|19.4|19.32|371
1742307000000|2025-03-18 14:10:00|19.42|19.34|19.6|19.52|19.6|19.52|19.4|19.32|514
1742307300000|2025-03-18 14:15:00|19.55|19.47|19.6|19.52|19.65|19.57|19.55|19.47|360
1742307600000|2025-03-18 14:20:00|19.62|19.54|19.55|19.47|19.65|19.57|19.55|19.47|181
1742307900000|2025-03-18 14:25:00|19.57|19.49|19.45|19.37|19.6|19.52|19.45|19.37|342
1742308200000|2025-03-18 14:30:00|19.5|19.42|19.43|19.35|19.5|19.42|19.4|19.32|97
1742308500000|2025-03-18 14:35:00|19.45|19.37|19.35|19.27|19.45|19.37|19.35|19.27|443
1742308800000|2025-03-18 14:40:00|19.4|19.32|19.4|19.32|19.45|19.37|19.35|19.27|179
1742309100000|2025-03-18 14:45:00|19.45|19.37|19.55|19.47|19.55|19.47|19.45|19.37|225
1742309400000|2025-03-18 14:50:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|231
1742309700000|2025-03-18 14:55:00|19.5|19.42|19.45|19.37|19.5|19.42|19.4|19.32|709
1742310000000|2025-03-18 15:00:00|19.48|19.4|19.55|19.47|19.65|19.57|19.45|19.37|402
1742310300000|2025-03-18 15:05:00|19.6|19.52|19.58|19.5|19.65|19.57|19.55|19.47|1409
1742310600000|2025-03-18 15:10:00|19.55|19.47|19.41|19.33|19.6|19.52|19.41|19.33|426
1742310900000|2025-03-18 15:15:00|19.45|19.37|19.41|19.33|19.45|19.37|19.4|19.32|122
1742311200000|2025-03-18 15:20:00|19.45|19.37|19.5|19.42|19.51|19.43|19.41|19.33|437
1742311500000|2025-03-18 15:25:00|19.48|19.4|19.5|19.42|19.5|19.42|19.41|19.33|158
1742311800000|2025-03-18 15:30:00|19.45|19.37|19.5|19.42|19.55|19.47|19.45|19.37|200
1742312100000|2025-03-18 15:35:00|19.48|19.4|19.41|19.33|19.5|19.42|19.41|19.33|105
1742312400000|2025-03-18 15:40:00|19.43|19.35|19.45|19.37|19.5|19.42|19.41|19.33|85
1742312700000|2025-03-18 15:45:00|19.43|19.35|19.45|19.37|19.48|19.4|19.41|19.33|92
1742313000000|2025-03-18 15:50:00|19.46|19.38|19.5|19.42|19.5|19.42|19.45|19.37|224
1742313300000|2025-03-18 15:55:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|85
1742313600000|2025-03-18 16:00:00|19.53|19.45|19.4|19.32|19.55|19.47|19.36|19.28|229
1742313900000|2025-03-18 16:05:00|19.38|19.3|19.36|19.28|19.4|19.32|19.35|19.27|102
1742314200000|2025-03-18 16:10:00|19.4|19.32|19.26|19.18|19.4|19.32|19.26|19.18|107
1742314500000|2025-03-18 16:15:00|19.3|19.22|19.4|19.32|19.4|19.32|19.26|19.18|283
1742314800000|2025-03-18 16:20:00|19.36|19.28|19.36|19.28|19.4|19.32|19.33|19.25|211
1742315100000|2025-03-18 16:25:00|19.35|19.27|19.26|19.18|19.35|19.27|19.26|19.18|352
1742315400000|2025-03-18 16:30:00|19.28|19.2|19.26|19.18|19.31|19.23|19.21|19.13|246
1742315700000|2025-03-18 16:35:00|19.25|19.17|19.25|19.17|19.3|19.22|19.21|19.13|74
1742316000000|2025-03-18 16:40:00|19.26|19.18|19.35|19.27|19.38|19.3|19.26|19.18|70
1742316300000|2025-03-18 16:45:00|19.31|19.23|19.4|19.32|19.41|19.33|19.31|19.23|103
1742316600000|2025-03-18 16:50:00|19.38|19.3|19.4|19.32|19.45|19.37|19.38|19.3|221
1742316900000|2025-03-18 16:55:00|19.35|19.27|19.31|19.23|19.4|19.32|19.26|19.18|85
1742317200000|2025-03-18 17:00:00|19.35|19.27|19.35|19.27|19.36|19.28|19.31|19.23|148
1742317500000|2025-03-18 17:05:00|19.36|19.28|19.45|19.37|19.45|19.37|19.35|19.27|35
1742317800000|2025-03-18 17:10:00|19.41|19.33|19.28|19.2|19.41|19.33|19.26|19.18|68
1742318100000|2025-03-18 17:15:00|19.26|19.18|19.36|19.28|19.4|19.32|19.26|19.18|55
1742318400000|2025-03-18 17:20:00|19.35|19.27|19.28|19.2|19.36|19.28|19.26|19.18|246
1742318700000|2025-03-18 17:25:00|19.26|19.18|19.4|19.32|19.41|19.33|19.26|19.18|307
1742319000000|2025-03-18 17:30:00|19.36|19.28|19.36|19.28|19.45|19.37|19.36|19.28|270
1742319300000|2025-03-18 17:35:00|19.31|19.23|19.3|19.22|19.35|19.27|19.28|19.2|93
1742319600000|2025-03-18 17:40:00|19.31|19.23|19.4|19.32|19.4|19.32|19.31|19.23|215
1742319900000|2025-03-18 17:45:00|19.36|19.28|19.36|19.28|19.41|19.33|19.35|19.27|344
1742320200000|2025-03-18 17:50:00|19.38|19.3|19.38|19.3|19.4|19.32|19.31|19.23|195
1742320500000|2025-03-18 17:55:00|19.4|19.32|19.45|19.37|19.5|19.42|19.4|19.32|264
1742320800000|2025-03-18 18:00:00|19.43|19.35|19.5|19.42|19.55|19.47|19.43|19.35|31
1742321100000|2025-03-18 18:05:00|19.53|19.45|19.45|19.37|19.55|19.47|19.45|19.37|173
1742321400000|2025-03-18 18:10:00|19.48|19.4|19.56|19.48|19.56|19.48|19.45|19.37|70
1742321700000|2025-03-18 18:15:00|19.58|19.5|19.5|19.42|19.58|19.5|19.5|19.42|15
1742322000000|2025-03-18 18:20:00|19.51|19.43|19.46|19.38|19.53|19.45|19.41|19.33|51
1742322300000|2025-03-18 18:25:00|19.5|19.42|19.53|19.45|19.53|19.45|19.41|19.33|37
1742322600000|2025-03-18 18:30:00|19.51|19.43|19.51|19.43|19.55|19.47|19.46|19.38|94
1742322900000|2025-03-18 18:35:00|19.53|19.45|19.46|19.38|19.53|19.45|19.46|19.38|18
1742323200000|2025-03-18 18:40:00|19.5|19.42|19.5|19.42|19.55|19.47|19.46|19.38|54
1742323500000|2025-03-18 18:45:00|19.46|19.38|19.41|19.33|19.48|19.4|19.41|19.33|114
1742323800000|2025-03-18 18:50:00|19.38|19.3|19.41|19.33|19.46|19.38|19.36|19.28|119
1742324100000|2025-03-18 18:55:00|19.43|19.35|19.45|19.37|19.46|19.38|19.41|19.33|10
1742324400000|2025-03-18 19:00:00|19.46|19.38|19.41|19.33|19.5|19.42|19.41|19.33|30
1742324700000|2025-03-18 19:05:00|19.43|19.35|19.45|19.37|19.5|19.42|19.41|19.33|55
1742325000000|2025-03-18 19:10:00|19.46|19.38|19.41|19.33|19.48|19.4|19.41|19.33|36
1742325300000|2025-03-18 19:15:00|19.43|19.35|19.41|19.33|19.46|19.38|19.38|19.3|20
1742325600000|2025-03-18 19:20:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|12
1742325900000|2025-03-18 19:25:00|19.43|19.35|19.46|19.38|19.5|19.42|19.41|19.33|49
1742326200000|2025-03-18 19:30:00|19.45|19.37|19.48|19.4|19.5|19.42|19.45|19.37|41
1742326500000|2025-03-18 19:35:00|19.5|19.42|19.55|19.47|19.6|19.52|19.5|19.42|18
1742326800000|2025-03-18 19:40:00|19.56|19.48|19.58|19.5|19.6|19.52|19.55|19.47|18
1742327100000|2025-03-18 19:45:00|19.6|19.52|19.7|19.62|19.7|19.62|19.6|19.52|38
1742327400000|2025-03-18 19:50:00|19.65|19.57|19.63|19.55|19.73|19.65|19.6|19.52|66
1742327700000|2025-03-18 19:55:00|19.65|19.57|19.58|19.5|19.7|19.62|19.58|19.5|62
1742328000000|2025-03-18 20:00:00|19.6|19.52|19.58|19.5|19.6|19.52|19.55|19.47|16
1742328300000|2025-03-18 20:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1742329800000|2025-03-18 20:30:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742330100000|2025-03-18 20:35:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1742330400000|2025-03-18 20:40:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742331300000|2025-03-18 20:55:00|19.55|19.47|19.53|19.45|19.55|19.47|19.5|19.42|10
1742331600000|2025-03-18 21:00:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1742343300000|2025-03-19 00:15:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1742343600000|2025-03-19 00:20:00|19.57|19.32|19.44|19.36|19.57|19.36|19.44|19.25|0
1742343900000|2025-03-19 00:25:00|19.5|19.25|19.39|19.31|19.5|19.36|19.39|19.25|0
1742344200000|2025-03-19 00:30:00|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742344500000|2025-03-19 00:35:00|19.5|19.25|19.39|19.31|19.5|19.36|19.39|19.2|0
1742344800000|2025-03-19 00:40:00|19.43|19.35|19.5|19.25|19.55|19.43|19.41|19.25|1
1742345100000|2025-03-19 00:45:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742345400000|2025-03-19 00:50:00|19.45|19.2|19.34|19.26|19.45|19.26|19.34|19.15|0
1742345700000|2025-03-19 00:55:00|19.4|19.15|19.34|19.26|19.4|19.26|19.34|19.15|0
1742346300000|2025-03-19 01:05:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742346600000|2025-03-19 01:10:00|19.43|19.18|19.45|19.2|19.47|19.22|19.43|19.18|0
1742346900000|2025-03-19 01:15:00|19.47|19.22|19.47|19.22|19.47|19.22|19.45|19.2|0
1742347200000|2025-03-19 01:20:00|19.45|19.2|19.45|19.2|19.47|19.22|19.45|19.2|0
1742347500000|2025-03-19 01:25:00|19.47|19.22|19.47|19.22|19.47|19.22|19.45|19.2|0
1742347800000|2025-03-19 01:30:00|19.5|19.25|19.45|19.2|19.5|19.31|19.39|19.2|0
1742348100000|2025-03-19 01:35:00|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|0
1742348700000|2025-03-19 01:45:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742349000000|2025-03-19 01:50:00|19.45|19.2|19.47|19.22|19.47|19.22|19.45|19.2|0
1742349300000|2025-03-19 01:55:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742349600000|2025-03-19 02:00:00|19.47|19.22|19.47|19.22|19.47|19.22|19.45|19.2|0
1742349900000|2025-03-19 02:05:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742351400000|2025-03-19 02:30:00|19.5|19.25|19.45|19.2|19.5|19.31|19.39|19.2|0
1742351700000|2025-03-19 02:35:00|19.47|19.22|19.45|19.2|19.5|19.25|19.45|19.2|0
1742352300000|2025-03-19 02:45:00|19.47|19.22|19.5|19.25|19.5|19.31|19.39|19.2|0
1742352600000|2025-03-19 02:50:00|19.39|19.31|19.5|19.25|19.5|19.31|19.39|19.25|0
1742352900000|2025-03-19 02:55:00|19.39|19.31|19.5|19.25|19.5|19.31|19.39|19.25|0
1742353200000|2025-03-19 03:00:00|19.39|19.31|19.39|19.31|19.5|19.31|19.39|19.25|0
1742353500000|2025-03-19 03:05:00|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742354100000|2025-03-19 03:15:00|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742354400000|2025-03-19 03:20:00|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742354700000|2025-03-19 03:25:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742355000000|2025-03-19 03:30:00|19.39|19.31|19.39|19.31|19.5|19.31|19.39|19.25|0
1742356800000|2025-03-19 04:00:00|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742357100000|2025-03-19 04:05:00|19.5|19.25|19.55|19.3|19.55|19.31|19.39|19.25|1
1742359500000|2025-03-19 04:45:00|19.44|19.36|19.44|19.36|19.55|19.36|19.44|19.3|0
1742359800000|2025-03-19 04:50:00|19.55|19.3|19.44|19.36|19.55|19.38|19.44|19.3|0
1742360100000|2025-03-19 04:55:00|19.55|19.3|19.44|19.36|19.55|19.39|19.44|19.3|0
1742360400000|2025-03-19 05:00:00|19.55|19.3|19.44|19.36|19.55|19.39|19.44|19.3|0
1742360700000|2025-03-19 05:05:00|19.55|19.3|19.55|19.3|19.55|19.36|19.44|19.3|0
1742361000000|2025-03-19 05:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742361900000|2025-03-19 05:25:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742363100000|2025-03-19 05:45:00|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1742364000000|2025-03-19 06:00:00|19.44|19.36|19.44|19.36|19.55|19.36|19.44|19.3|0
1742364300000|2025-03-19 06:05:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742364600000|2025-03-19 06:10:00|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.35|0
1742365500000|2025-03-19 06:25:00|19.47|19.39|19.55|19.3|19.6|19.39|19.47|19.3|1
1742365800000|2025-03-19 06:30:00|19.6|19.35|19.55|19.3|19.6|19.41|19.49|19.3|0
1742366100000|2025-03-19 06:35:00|19.58|19.33|19.6|19.35|19.6|19.35|19.58|19.33|0
1742366700000|2025-03-19 06:45:00|19.57|19.32|19.48|19.23|19.57|19.32|19.48|19.23|2
1742367000000|2025-03-19 06:50:00|19.53||19.48||19.53||19.48||0
1742367300000|2025-03-19 06:55:00||19.18||19.23||19.23||19.18|0
1742367600000|2025-03-19 07:00:00|19.5|19.25|19.49|19.41|19.52|19.44|19.44|19.25|1
1742367900000|2025-03-19 07:05:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1742368200000|2025-03-19 07:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.52|19.44|5
1742368500000|2025-03-19 07:15:00|19.54|19.46|19.52|19.44|19.57|19.49|19.52|19.44|3
1742368800000|2025-03-19 07:20:00|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|0
1742369100000|2025-03-19 07:25:00|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|0
1742369400000|2025-03-19 07:30:00|19.54|19.46|19.59|19.51|19.59|19.51|19.52|19.44|11
1742369700000|2025-03-19 07:35:00|19.61|19.53|19.66|19.58|19.67|19.59|19.57|19.49|8
1742370000000|2025-03-19 07:40:00|19.64|19.56|19.69|19.61|19.71|19.63|19.62|19.54|8
1742370300000|2025-03-19 07:45:00|19.71|19.63|19.62|19.54|19.71|19.63|19.62|19.54|7
1742370600000|2025-03-19 07:50:00|19.64|19.56|19.62|19.54|19.66|19.58|19.61|19.53|6
1742370900000|2025-03-19 07:55:00|19.64|19.56|19.67|19.59|19.72|19.64|19.62|19.54|8
1742371200000|2025-03-19 08:00:00|19.66|19.58|19.57|19.49|19.71|19.63|19.52|19.44|131
1742371500000|2025-03-19 08:05:00|19.54|19.46|19.52|19.44|19.57|19.49|19.52|19.44|8
1742371800000|2025-03-19 08:10:00|19.55|19.47|19.52|19.44|19.57|19.49|19.52|19.44|62
1742372100000|2025-03-19 08:15:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|49
1742372400000|2025-03-19 08:20:00|19.5|19.42|19.47|19.39|19.52|19.44|19.47|19.39|23
1742372700000|2025-03-19 08:25:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|2
1742373000000|2025-03-19 08:30:00|19.45|19.37|19.37|19.29|19.45|19.37|19.37|19.29|101
1742373300000|2025-03-19 08:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|58
1742373600000|2025-03-19 08:40:00|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|41
1742373900000|2025-03-19 08:45:00|19.45|19.37|19.37|19.29|19.45|19.37|19.37|19.29|15
1742374200000|2025-03-19 08:50:00|19.4|19.32|19.37|19.29|19.45|19.37|19.37|19.29|135
1742374500000|2025-03-19 08:55:00|||||||||3
1742374800000|2025-03-19 09:00:00|19.42|19.34|19.47|19.39|19.47|19.39|19.37|19.29|167
1742375100000|2025-03-19 09:05:00|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|151
1742375400000|2025-03-19 09:10:00|19.42|19.34|19.42|19.34|19.45|19.37|19.37|19.29|56
1742375700000|2025-03-19 09:15:00|||||||||25
1742376000000|2025-03-19 09:20:00|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|56
1742376300000|2025-03-19 09:25:00|19.35|19.27|19.33|19.25|19.37|19.29|19.33|19.25|36
1742376600000|2025-03-19 09:30:00|19.35|19.27|19.32|19.24|19.37|19.29|19.28|19.2|24
1742376900000|2025-03-19 09:35:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1742377200000|2025-03-19 09:40:00|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|86
1742377500000|2025-03-19 09:45:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|124
1742377800000|2025-03-19 09:50:00|19.21|19.13|19.18|19.1|19.23|19.15|19.18|19.1|149
1742378100000|2025-03-19 09:55:00|19.21|19.13|19.21|19.13|19.23|19.15|19.18|19.1|43
1742378400000|2025-03-19 10:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|56
1742378700000|2025-03-19 10:05:00|||||||||23
1742379000000|2025-03-19 10:10:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|81
1742379300000|2025-03-19 10:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|15
1742379600000|2025-03-19 10:20:00|19.16|19.08|19.18|19.1|19.18|19.1|19.13|19.05|51
1742379900000|2025-03-19 10:25:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|66
1742380200000|2025-03-19 10:30:00|||||||||7
1742380500000|2025-03-19 10:35:00|||||||||4
1742380800000|2025-03-19 10:40:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|27
1742381100000|2025-03-19 10:45:00|||||||||1
1742381400000|2025-03-19 10:50:00|19.21|19.13|19.21|19.13|19.23|19.15|19.18|19.1|142
1742381700000|2025-03-19 10:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.18|19.1|30
1742382000000|2025-03-19 11:00:00|19.21|19.13|19.18|19.1|19.23|19.15|19.18|19.1|41
1742382300000|2025-03-19 11:05:00|||||||||29
1742382600000|2025-03-19 11:10:00|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|30
1742382900000|2025-03-19 11:15:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|58
1742383200000|2025-03-19 11:20:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|155
1742383500000|2025-03-19 11:25:00|||||||||83
1742383800000|2025-03-19 11:30:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|132
1742384100000|2025-03-19 11:35:00|||||||||17
1742384400000|2025-03-19 11:40:00|||||||||12
1742384700000|2025-03-19 11:45:00|19.18|19.1|19.18|19.1|19.18|19.1|19.13|19.05|145
1742385300000|2025-03-19 11:55:00|19.23|19.15|19.18|19.1|19.28|19.2|19.13|19.05|533
1742385600000|2025-03-19 12:00:00|19.13|19.05|19.23|19.15|19.23|19.15|19.13|19.05|105
1742385900000|2025-03-19 12:05:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|39
1742386200000|2025-03-19 12:10:00|||||||||1
1742386500000|2025-03-19 12:15:00|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|41
1742386800000|2025-03-19 12:20:00|||||||||85
1742387100000|2025-03-19 12:25:00|19.23|19.15|19.23|19.15|19.28|19.2|19.23|19.15|53
1742387400000|2025-03-19 12:30:00|19.25|19.17|19.23|19.15|19.28|19.2|19.2|19.12|3
1742387700000|2025-03-19 12:35:00|19.2|19.12|19.28|19.2|19.28|19.2|19.2|19.12|116
1742388000000|2025-03-19 12:40:00|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|1
1742388300000|2025-03-19 12:45:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|49
1742388600000|2025-03-19 12:50:00|||||||||4
1742388900000|2025-03-19 12:55:00|19.2|19.12|19.18|19.1|19.23|19.15|19.18|19.1|14
1742389200000|2025-03-19 13:00:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|23
1742389500000|2025-03-19 13:05:00|19.18|19.1|19.18|19.1|19.23|19.15|19.18|19.1|62
1742389800000|2025-03-19 13:10:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|33
1742390100000|2025-03-19 13:15:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|33
1742390400000|2025-03-19 13:20:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|110
1742390700000|2025-03-19 13:25:00|19.18|19.1|19.14|19.06|19.2|19.12|19.14|19.06|512
1742391000000|2025-03-19 13:30:00|19.13|19.05|19.18|19.1|19.23|19.15|19.13|19.05|220
1742391300000|2025-03-19 13:35:00|19.2|19.12|19.23|19.15|19.25|19.17|19.18|19.1|146
1742391600000|2025-03-19 13:40:00|19.18|19.1|19.28|19.2|19.33|19.25|19.18|19.1|40
1742391900000|2025-03-19 13:45:00|19.25|19.17|19.23|19.15|19.28|19.2|19.18|19.1|81
1742392200000|2025-03-19 13:50:00|19.21|19.13|19.18|19.1|19.23|19.15|19.18|19.1|328
1742392500000|2025-03-19 13:55:00|19.21|19.13|19.18|19.1|19.23|19.15|19.14|19.06|172
1742392800000|2025-03-19 14:00:00|19.16|19.08|19.13|19.05|19.18|19.1|19.09|19.01|184
1742393100000|2025-03-19 14:05:00|19.08|19|19.03|18.95|19.08|19|18.99|18.91|291
1742393400000|2025-03-19 14:10:00|19.04|18.96|19.03|18.95|19.08|19|18.99|18.91|120
1742393700000|2025-03-19 14:15:00|19.04|18.96|19.03|18.95|19.08|19|19.03|18.95|117
1742394000000|2025-03-19 14:20:00|19.04|18.96|19.03|18.95|19.04|18.96|18.99|18.91|169
1742394300000|2025-03-19 14:25:00|19.04|18.96|19.03|18.95|19.06|18.98|18.99|18.91|88
1742394600000|2025-03-19 14:30:00|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|312
1742394900000|2025-03-19 14:35:00|18.94|18.86|19.03|18.95|19.03|18.95|18.94|18.86|213
1742395200000|2025-03-19 14:40:00|18.99|18.91|19.03|18.95|19.06|18.98|18.99|18.91|190
1742395500000|2025-03-19 14:45:00|19.06|18.98|19.04|18.96|19.08|19|19.04|18.96|62
1742395800000|2025-03-19 14:50:00|19.03|18.95|19.03|18.95|19.08|19|19.03|18.95|112
1742396100000|2025-03-19 14:55:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|73
1742396400000|2025-03-19 15:00:00|19.08|19|18.99|18.91|19.08|19|18.99|18.91|168
1742396700000|2025-03-19 15:05:00|18.98|18.9|18.93|18.85|18.99|18.91|18.93|18.85|294
1742397000000|2025-03-19 15:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.89|18.81|45
1742397300000|2025-03-19 15:15:00|18.98|18.9|19.01|18.93|19.03|18.95|18.94|18.86|217
1742397600000|2025-03-19 15:20:00|19.03|18.95|18.94|18.86|19.03|18.95|18.94|18.86|72
1742397900000|2025-03-19 15:25:00|18.93|18.85|18.93|18.85|18.94|18.86|18.89|18.81|160
1742398200000|2025-03-19 15:30:00|||||||||22
1742398500000|2025-03-19 15:35:00|18.98|18.9|18.99|18.91|19.03|18.95|18.98|18.9|265
1742398800000|2025-03-19 15:40:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|22
1742399100000|2025-03-19 15:45:00|18.98|18.9|19.03|18.95|19.04|18.96|18.94|18.86|1381
1742399400000|2025-03-19 15:50:00|||||||||37
1742399700000|2025-03-19 15:55:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|604
1742400000000|2025-03-19 16:00:00|||||||||91
1742400300000|2025-03-19 16:05:00|18.99|18.91|18.98|18.9|18.99|18.91|18.94|18.86|834
1742400600000|2025-03-19 16:10:00|18.99|18.91|18.99|18.91|19.03|18.95|18.99|18.91|130
1742400900000|2025-03-19 16:15:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|134
1742401200000|2025-03-19 16:20:00|18.98|18.9|18.99|18.91|18.99|18.91|18.94|18.86|258
1742401500000|2025-03-19 16:25:00|18.97|18.89|18.94|18.86|18.99|18.91|18.94|18.86|256
1742401800000|2025-03-19 16:30:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|135
1742402100000|2025-03-19 16:35:00|||||||||22
1742402400000|2025-03-19 16:40:00|19.04|18.96|19.04|18.96|19.04|18.96|18.99|18.91|221
1742402700000|2025-03-19 16:45:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|114
1742403000000|2025-03-19 16:50:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|77
1742403300000|2025-03-19 16:55:00|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|107
1742403600000|2025-03-19 17:00:00|||||||||5
1742403900000|2025-03-19 17:05:00|||||||||2
1742404200000|2025-03-19 17:10:00|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|90
1742404500000|2025-03-19 17:15:00|19.11|19.03|19.09|19.01|19.13|19.05|19.04|18.96|165
1742404800000|2025-03-19 17:20:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|77
1742405100000|2025-03-19 17:25:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|137
1742405400000|2025-03-19 17:30:00|19.14|19.06|19.13|19.05|19.18|19.1|19.13|19.05|338
1742405700000|2025-03-19 17:35:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|120
1742406000000|2025-03-19 17:40:00|19.04|18.96|19.08|19|19.08|19|19.03|18.95|64
1742406300000|2025-03-19 17:45:00|19.11|19.03|19.13|19.05|19.14|19.06|19.08|19|108
1742406600000|2025-03-19 17:50:00|19.09|19.01|19.08|19|19.13|19.05|19.08|19|134
1742406900000|2025-03-19 17:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|41
1742407200000|2025-03-19 18:00:00|19.14|19.06|18.99|18.91|19.14|19.06|18.99|18.91|590
1742407500000|2025-03-19 18:05:00|19.01|18.93|18.94|18.86|19.04|18.96|18.94|18.86|16
1742407800000|2025-03-19 18:10:00|18.91|18.83|18.89|18.81|18.94|18.86|18.84|18.76|57
1742408100000|2025-03-19 18:15:00|18.84|18.76|18.89|18.81|18.89|18.81|18.79|18.71|284
1742408400000|2025-03-19 18:20:00|18.94|18.86|18.94|18.86|18.98|18.9|18.89|18.81|217
1742408700000|2025-03-19 18:25:00|18.91|18.83|18.98|18.9|18.99|18.91|18.91|18.83|33
1742409000000|2025-03-19 18:30:00|18.94|18.86|18.89|18.81|18.94|18.86|18.84|18.76|110
1742409300000|2025-03-19 18:35:00|18.86|18.78|18.84|18.76|18.89|18.81|18.7|18.62|825
1742409600000|2025-03-19 18:40:00|18.86|18.78|18.84|18.76|18.94|18.86|18.84|18.76|175
1742409900000|2025-03-19 18:45:00|18.86|18.78|18.89|18.81|18.89|18.81|18.84|18.76|15
1742410200000|2025-03-19 18:50:00|18.87|18.79|18.79|18.71|18.89|18.81|18.79|18.71|228
1742410500000|2025-03-19 18:55:00|18.82|18.74|18.74|18.66|18.82|18.74|18.74|18.66|43
1742410800000|2025-03-19 19:00:00|18.7|18.62|18.74|18.66|18.74|18.66|18.65|18.57|191
1742411100000|2025-03-19 19:05:00|18.7|18.62|18.69|18.61|18.74|18.66|18.69|18.61|231
1742411400000|2025-03-19 19:10:00|18.65|18.57|18.74|18.66|18.74|18.66|18.64|18.56|448
1742411700000|2025-03-19 19:15:00|18.72|18.64|18.84|18.76|18.84|18.76|18.69|18.61|488
1742412000000|2025-03-19 19:20:00|18.89|18.81|18.98|18.9|19.03|18.95|18.84|18.76|123
1742412300000|2025-03-19 19:25:00|18.99|18.91|19.13|19.05|19.13|19.05|18.99|18.91|200
1742412600000|2025-03-19 19:30:00|19.09|19.01|18.99|18.91|19.13|19.05|18.94|18.86|168
1742412900000|2025-03-19 19:35:00|19.02|18.94|18.97|18.89|19.04|18.96|18.97|18.89|19
1742413200000|2025-03-19 19:40:00|18.94|18.86|18.94|18.86|18.99|18.91|18.94|18.86|4
1742413500000|2025-03-19 19:45:00|18.92|18.84|18.94|18.86|18.99|18.91|18.92|18.84|10
1742413800000|2025-03-19 19:50:00|18.99|18.91|18.99|18.91|19.09|19.01|18.97|18.89|22
1742414100000|2025-03-19 19:55:00|19.01|18.93|19.04|18.96|19.11|19.03|18.99|18.91|11
1742414400000|2025-03-19 20:00:00|19.01|18.93|18.99|18.91|19.02|18.94|18.96|18.88|16
1742414700000|2025-03-19 20:05:00|19.02|18.94|19.01|18.93|19.02|18.94|18.99|18.91|5
1742415000000|2025-03-19 20:10:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742416500000|2025-03-19 20:35:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742416800000|2025-03-19 20:40:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1742417400000|2025-03-19 20:50:00|||||||||9
1742418000000|2025-03-19 21:00:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1742429700000|2025-03-20 00:15:00|18.93|18.63|18.93|18.63|18.95|18.65|18.91|18.61|0
1742430000000|2025-03-20 00:20:00|18.91|18.61|18.91|18.66|18.91|18.66|18.91|18.61|0
1742430300000|2025-03-20 00:25:00|18.9|18.65|18.88|18.63|18.9|18.65|18.88|18.63|0
1742430600000|2025-03-20 00:30:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1742430900000|2025-03-20 00:35:00|18.77|18.69|18.9|18.65|18.9|18.69|18.77|18.58|0
1742431200000|2025-03-20 00:40:00|18.91|18.66|18.9|18.65|18.91|18.66|18.9|18.65|0
1742431500000|2025-03-20 00:45:00|18.88|18.63|18.9|18.65|18.9|18.65|18.88|18.63|0
1742432100000|2025-03-20 00:55:00|18.91|18.66|18.9|18.65|18.91|18.66|18.9|18.65|0
1742432400000|2025-03-20 01:00:00|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1742432700000|2025-03-20 01:05:00|18.9|18.65|18.91|18.66|18.91|18.66|18.9|18.65|0
1742433000000|2025-03-20 01:10:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742433600000|2025-03-20 01:20:00|18.95||18.9||18.95||18.9||0
1742433900000|2025-03-20 01:25:00|18.95|18.66|18.95|18.65|18.95|18.66|18.91|18.65|0
1742434200000|2025-03-20 01:30:00|18.97|18.72|18.91|18.83|18.97|18.83|18.89|18.65|0
1742434500000|2025-03-20 01:35:00|18.89|18.81|18.9|18.65|18.9|18.81|18.89|18.65|0
1742434800000|2025-03-20 01:40:00|18.91|18.66|19|18.7|19|18.7|18.91|18.65|0
1742436600000|2025-03-20 02:10:00|18.95||18.95||19||18.95||0
1742437500000|2025-03-20 02:25:00|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1742437800000|2025-03-20 02:30:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742438100000|2025-03-20 02:35:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742439000000|2025-03-20 02:50:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742439300000|2025-03-20 02:55:00|18.95|18.7|18.95|18.7|18.95|18.7|18.93|18.68|0
1742439600000|2025-03-20 03:00:00|18.93|18.68|18.93|18.68|18.95|18.7|18.93|18.68|0
1742440200000|2025-03-20 03:10:00|18.92|18.67|18.95|18.7|18.95|18.7|18.92|18.67|0
1742440500000|2025-03-20 03:15:00|18.93|18.68|18.92|18.67|18.95|18.7|18.92|18.67|0
1742440800000|2025-03-20 03:20:00|18.95|18.7|18.95|18.7|18.95|18.7|18.92|18.67|0
1742441400000|2025-03-20 03:30:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742441700000|2025-03-20 03:35:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742442000000|2025-03-20 03:40:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742442900000|2025-03-20 03:55:00|18.95|18.7|18.93|18.68|18.95|18.7|18.93|18.68|0
1742443200000|2025-03-20 04:00:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742443800000|2025-03-20 04:10:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1742444100000|2025-03-20 04:15:00|18.93|18.68|18.93|18.68|18.96|18.71|18.93|18.68|0
1742444700000|2025-03-20 04:25:00|18.95|18.7|18.96|18.71|18.96|18.71|18.95|18.7|0
1742445000000|2025-03-20 04:30:00|18.93|18.68|18.96|18.71|18.96|18.71|18.93|18.68|0
1742445600000|2025-03-20 04:40:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742446800000|2025-03-20 05:00:00|18.96|18.71|18.93|18.68|18.96|18.71|18.93|18.68|0
1742447100000|2025-03-20 05:05:00|18.95|18.7|18.96|18.71|18.96|18.71|18.95|18.7|0
1742447400000|2025-03-20 05:10:00|18.93|18.68|18.96|18.71|18.96|18.71|18.93|18.68|0
1742447700000|2025-03-20 05:15:00|19|18.7|18.96|18.71|19|18.71|18.96|18.7|0
1742450100000|2025-03-20 05:55:00|18.93|18.68|18.93|18.68|18.96|18.71|18.93|18.68|0
1742450700000|2025-03-20 06:05:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1742451900000|2025-03-20 06:25:00|18.98|18.73|19|18.75|19|18.75|18.98|18.73|0
1742452200000|2025-03-20 06:30:00|18.98|18.73|18.98|18.73|19|18.75|18.98|18.73|0
1742452500000|2025-03-20 06:35:00|19|18.75|19|18.75|19|18.75|18.98|18.73|0
1742452800000|2025-03-20 06:40:00|18.98|18.73|18.98|18.73|19|18.75|18.98|18.73|0
1742453400000|2025-03-20 06:50:00|18.92|18.84|18.94|18.86|18.94|18.86|18.89|18.81|7
1742453700000|2025-03-20 06:55:00|18.92|18.84|18.95|18.87|18.95|18.87|18.9|18.82|146
1742454000000|2025-03-20 07:00:00|18.97|18.89|18.92|18.84|19|18.92|18.9|18.82|2
1742454300000|2025-03-20 07:05:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|5
1742454600000|2025-03-20 07:10:00|18.88|18.8|18.87|18.79|18.88|18.8|18.85|18.77|1
1742454900000|2025-03-20 07:15:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742455200000|2025-03-20 07:20:00|18.92|18.84|18.85|18.77|18.92|18.84|18.85|18.77|46
1742455500000|2025-03-20 07:25:00|18.87|18.79|18.8|18.72|18.87|18.79|18.8|18.72|95
1742455800000|2025-03-20 07:30:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|17
1742456100000|2025-03-20 07:35:00|||||||||5
1742456400000|2025-03-20 07:40:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|47
1742456700000|2025-03-20 07:45:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|31
1742457000000|2025-03-20 07:50:00|18.7|18.62|18.71|18.63|18.71|18.63|18.66|18.58|179
1742457300000|2025-03-20 07:55:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|19
1742457600000|2025-03-20 08:00:00|||||||||34
1742457900000|2025-03-20 08:05:00|18.8|18.72|18.8|18.72|18.82|18.74|18.75|18.67|57
1742458200000|2025-03-20 08:10:00|18.82|18.74|18.8|18.72|18.82|18.74|18.75|18.67|133
1742458500000|2025-03-20 08:15:00|18.85|18.77|18.75|18.67|18.85|18.77|18.75|18.67|192
1742458800000|2025-03-20 08:20:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|84
1742459100000|2025-03-20 08:25:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|74
1742459400000|2025-03-20 08:30:00|||||||||39
1742459700000|2025-03-20 08:35:00|||||||||72
1742460000000|2025-03-20 08:40:00|||||||||7
1742460300000|2025-03-20 08:45:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|81
1742460600000|2025-03-20 08:50:00|||||||||217
1742460900000|2025-03-20 08:55:00|18.81|18.73|18.85|18.77|18.88|18.8|18.81|18.73|38
1742461200000|2025-03-20 09:00:00|18.86|18.78|18.95|18.87|18.95|18.87|18.85|18.77|313
1742461500000|2025-03-20 09:05:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|31
1742461800000|2025-03-20 09:10:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|214
1742462100000|2025-03-20 09:15:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|100
1742462400000|2025-03-20 09:20:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|251
1742462700000|2025-03-20 09:25:00|18.98|18.9|19|18.92|19.05|18.97|18.95|18.87|775
1742463000000|2025-03-20 09:30:00|19.03|18.95|19.1|19.02|19.1|19.02|19|18.92|19
1742463300000|2025-03-20 09:35:00|19.05|18.97|19.05|18.97|19.08|19|19.05|18.97|41
1742463600000|2025-03-20 09:40:00|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|39
1742463900000|2025-03-20 09:45:00|19.12|19.04|19.14|19.06|19.14|19.06|19.1|19.02|14
1742464200000|2025-03-20 09:50:00|19.15|19.07|19.15|19.07|19.15|19.07|19.05|18.97|386
1742464500000|2025-03-20 09:55:00|19.14|19.06|19.05|18.97|19.17|19.09|19.05|18.97|267
1742464800000|2025-03-20 10:00:00|19.07|18.99|19.09|19.01|19.1|19.02|19.05|18.97|59
1742465100000|2025-03-20 10:05:00|19.1|19.02|19.15|19.07|19.15|19.07|19.05|18.97|91
1742465400000|2025-03-20 10:10:00|19.19|19.11|19.19|19.11|19.24|19.16|19.15|19.07|274
1742465700000|2025-03-20 10:15:00|19.24|19.16|19.41|19.33|19.41|19.33|19.24|19.16|303
1742466000000|2025-03-20 10:20:00|19.44|19.36|19.34|19.26|19.44|19.36|19.34|19.26|396
1742466300000|2025-03-20 10:25:00|19.36|19.28|19.3|19.22|19.36|19.28|19.29|19.21|436
1742466600000|2025-03-20 10:30:00|19.32|19.24|19.3|19.22|19.39|19.31|19.29|19.21|299
1742466900000|2025-03-20 10:35:00|19.34|19.26|19.39|19.31|19.39|19.31|19.3|19.22|211
1742467200000|2025-03-20 10:40:00|19.35|19.27|19.39|19.31|19.44|19.36|19.35|19.27|116
1742467500000|2025-03-20 10:45:00|19.35|19.27|19.25|19.17|19.39|19.31|19.2|19.12|615
1742467800000|2025-03-20 10:50:00|19.2|19.12|19.2|19.12|19.25|19.17|19.18|19.1|101
1742468100000|2025-03-20 10:55:00|19.21|19.13|19.21|19.13|19.25|19.17|19.2|19.12|65
1742468400000|2025-03-20 11:00:00|19.23|19.15|19.21|19.13|19.25|19.17|19.2|19.12|73
1742468700000|2025-03-20 11:05:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|19
1742469000000|2025-03-20 11:10:00|19.21|19.13|19.2|19.12|19.21|19.13|19.16|19.08|26
1742469300000|2025-03-20 11:15:00|19.21|19.13|19.16|19.08|19.25|19.17|19.16|19.08|49
1742469600000|2025-03-20 11:20:00|19.18|19.1|19.25|19.17|19.25|19.17|19.16|19.08|51
1742469900000|2025-03-20 11:25:00|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|41
1742470200000|2025-03-20 11:30:00|19.29|19.21|19.18|19.1|19.3|19.22|19.16|19.08|132
1742470500000|2025-03-20 11:35:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|24
1742470800000|2025-03-20 11:40:00|19.18|19.1|19.15|19.07|19.18|19.1|19.13|19.05|168
1742471100000|2025-03-20 11:45:00|19.13|19.05|19.15|19.07|19.16|19.08|19.11|19.03|84
1742471400000|2025-03-20 11:50:00|19.11|19.03|19.11|19.03|19.13|19.05|19.1|19.02|9
1742471700000|2025-03-20 11:55:00|19.13|19.05|19.1|19.02|19.15|19.07|19.1|19.02|76
1742472000000|2025-03-20 12:00:00|19.12|19.04|19.1|19.02|19.15|19.07|19.1|19.02|59
1742472300000|2025-03-20 12:05:00|19.13|19.05|19.15|19.07|19.15|19.07|19.1|19.02|35
1742472600000|2025-03-20 12:10:00|19.17|19.09|19.19|19.11|19.2|19.12|19.15|19.07|40
1742472900000|2025-03-20 12:15:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|20
1742473200000|2025-03-20 12:20:00|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|9
1742473500000|2025-03-20 12:25:00|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|21
1742473800000|2025-03-20 12:30:00|19.17|19.09|19.15|19.07|19.19|19.11|19.14|19.06|392
1742474100000|2025-03-20 12:35:00|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|53
1742474400000|2025-03-20 12:40:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|113
1742474700000|2025-03-20 12:45:00|19.17|19.09|19.19|19.11|19.2|19.12|19.14|19.06|20
1742475000000|2025-03-20 12:50:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1742475300000|2025-03-20 12:55:00|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|2
1742475600000|2025-03-20 13:00:00|19.2|19.12|19.2|19.12|19.25|19.17|19.19|19.11|35
1742475900000|2025-03-20 13:05:00|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|48
1742476200000|2025-03-20 13:10:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|34
1742476500000|2025-03-20 13:15:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|37
1742476800000|2025-03-20 13:20:00|19.22|19.14|19.3|19.22|19.3|19.22|19.2|19.12|22
1742477100000|2025-03-20 13:25:00|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|239
1742477400000|2025-03-20 13:30:00|19.32|19.24|19.3|19.22|19.35|19.27|19.2|19.12|623
1742477700000|2025-03-20 13:35:00|19.25|19.17|19.25|19.17|19.3|19.22|19.2|19.12|64
1742478000000|2025-03-20 13:40:00|19.24|19.16|19.15|19.07|19.24|19.16|19.1|19.02|563
1742478300000|2025-03-20 13:45:00|19.1|19.02|19.15|19.07|19.15|19.07|19.07|18.99|162
1742478600000|2025-03-20 13:50:00|19.1|19.02|19.05|18.97|19.12|19.04|19.05|18.97|88
1742478900000|2025-03-20 13:55:00|19.1|19.02|19.05|18.97|19.1|19.02|19|18.92|95
1742479200000|2025-03-20 14:00:00|19.03|18.95|18.95|18.87|19.05|18.97|18.91|18.83|387
1742479500000|2025-03-20 14:05:00|18.96|18.88|18.95|18.87|19|18.92|18.91|18.83|330
1742479800000|2025-03-20 14:10:00|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|308
1742480100000|2025-03-20 14:15:00|18.96|18.88|18.91|18.83|19|18.92|18.86|18.78|603
1742480400000|2025-03-20 14:20:00|18.86|18.78|18.86|18.78|18.91|18.83|18.81|18.73|350
1742480700000|2025-03-20 14:25:00|18.84|18.76|18.84|18.76|18.87|18.79|18.81|18.73|199
1742481000000|2025-03-20 14:30:00|18.82|18.74|18.87|18.79|18.92|18.84|18.82|18.74|166
1742481300000|2025-03-20 14:35:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|123
1742481600000|2025-03-20 14:40:00|18.92|18.84|18.87|18.79|18.92|18.84|18.82|18.74|106
1742481900000|2025-03-20 14:45:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|65
1742482200000|2025-03-20 14:50:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|164
1742482500000|2025-03-20 14:55:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|56
1742482800000|2025-03-20 15:00:00|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|65
1742483100000|2025-03-20 15:05:00|18.94|18.86|18.92|18.84|18.94|18.86|18.87|18.79|242
1742483400000|2025-03-20 15:10:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|62
1742483700000|2025-03-20 15:15:00|18.97|18.89|19.06|18.98|19.08|19|18.96|18.88|904
1742484000000|2025-03-20 15:20:00|19.1|19.02|19.01|18.93|19.1|19.02|19.01|18.93|152
1742484300000|2025-03-20 15:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|201
1742484600000|2025-03-20 15:30:00|19.08|19|19.1|19.02|19.15|19.07|19.05|18.97|363
1742484900000|2025-03-20 15:35:00|19.13|19.05|19.15|19.07|19.2|19.12|19.1|19.02|225
1742485200000|2025-03-20 15:40:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|265
1742485500000|2025-03-20 15:45:00|19.15|19.07|19.05|18.97|19.15|19.07|19.05|18.97|147
1742485800000|2025-03-20 15:50:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|89
1742486100000|2025-03-20 15:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|255
1742486400000|2025-03-20 16:00:00|19.13|19.05|19.1|19.02|19.2|19.12|19.05|18.97|561
1742486700000|2025-03-20 16:05:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|294
1742487000000|2025-03-20 16:10:00|19.15|19.07|19.01|18.93|19.15|19.07|19|18.92|376
1742487300000|2025-03-20 16:15:00|19|18.92|19.01|18.93|19.05|18.97|18.96|18.88|707
1742487600000|2025-03-20 16:20:00|18.96|18.88|18.97|18.89|19.01|18.93|18.96|18.88|609
1742487900000|2025-03-20 16:25:00|18.99|18.91|19.06|18.98|19.09|19.01|18.92|18.84|677
1742488200000|2025-03-20 16:30:00|19.09|19.01|19.06|18.98|19.09|19.01|19.01|18.93|237
1742488500000|2025-03-20 16:35:00|19.1|19.02|19.05|18.97|19.11|19.03|19.01|18.93|76
1742488800000|2025-03-20 16:40:00|19.06|18.98|19.11|19.03|19.15|19.07|19.05|18.97|58
1742489100000|2025-03-20 16:45:00|19.1|19.02|19.16|19.08|19.16|19.08|19.1|19.02|53
1742489400000|2025-03-20 16:50:00|19.15|19.07|19.08|19|19.16|19.08|19.08|19|13
1742489700000|2025-03-20 16:55:00|19.06|18.98|19.21|19.13|19.21|19.13|19.06|18.98|45
1742490000000|2025-03-20 17:00:00|19.16|19.08|19.11|19.03|19.21|19.13|19.11|19.03|24
1742490300000|2025-03-20 17:05:00|19.06|18.98|19.06|18.98|19.11|19.03|19.01|18.93|8
1742490600000|2025-03-20 17:10:00|19.09|19.01|19.07|18.99|19.11|19.03|19.06|18.98|9
1742490900000|2025-03-20 17:15:00|19.06|18.98|19.11|19.03|19.14|19.06|19.06|18.98|2
1742491200000|2025-03-20 17:20:00|19.12|19.04|19.16|19.08|19.16|19.08|19.11|19.03|1
1742491500000|2025-03-20 17:25:00|19.18|19.1|19.21|19.13|19.26|19.18|19.16|19.08|19
1742491800000|2025-03-20 17:30:00|19.19|19.11|19.16|19.08|19.19|19.11|19.11|19.03|7
1742492100000|2025-03-20 17:35:00|19.14|19.06|19.11|19.03|19.16|19.08|19.07|18.99|4
1742492400000|2025-03-20 17:40:00|19.09|19.01|19.11|19.03|19.16|19.08|19.09|19.01|15
1742492700000|2025-03-20 17:45:00|19.07|18.99|19.11|19.03|19.11|19.03|19.04|18.96|9
1742493000000|2025-03-20 17:50:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|1
1742493300000|2025-03-20 17:55:00|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|5
1742493600000|2025-03-20 18:00:00|19.09|19.01|19.09|19.01|19.11|19.03|19.06|18.98|17
1742493900000|2025-03-20 18:05:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1742494200000|2025-03-20 18:10:00|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|12
1742494500000|2025-03-20 18:15:00|18.99|18.91|19.04|18.96|19.04|18.96|18.97|18.89|5
1742494800000|2025-03-20 18:20:00|19.06|18.98|19.06|18.98|19.11|19.03|19.06|18.98|13
1742495100000|2025-03-20 18:25:00|19.08|19|19.16|19.08|19.16|19.08|19.06|18.98|8
1742495400000|2025-03-20 18:30:00|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|7
1742495700000|2025-03-20 18:35:00|19.13|19.05|19.06|18.98|19.16|19.08|19.06|18.98|0
1742496000000|2025-03-20 18:40:00|19.11|19.03|19.16|19.08|19.16|19.08|19.06|18.98|11
1742496300000|2025-03-20 18:45:00|19.14|19.06|19.06|18.98|19.14|19.06|19.06|18.98|25
1742496600000|2025-03-20 18:50:00|19.04|18.96|19.01|18.93|19.06|18.98|18.99|18.91|8
1742496900000|2025-03-20 18:55:00|18.99|18.91|19.06|18.98|19.09|19.01|18.97|18.89|7
1742497200000|2025-03-20 19:00:00|19.04|18.96|19.01|18.93|19.06|18.98|18.97|18.89|28
1742497500000|2025-03-20 19:05:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|2
1742497800000|2025-03-20 19:10:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|4
1742498100000|2025-03-20 19:15:00|18.99|18.91|18.94|18.86|19.01|18.93|18.92|18.84|21
1742498400000|2025-03-20 19:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.87|18.79|14
1742498700000|2025-03-20 19:25:00|18.92|18.84|18.96|18.88|18.96|18.88|18.91|18.83|2
1742499000000|2025-03-20 19:30:00|18.92|18.84|18.91|18.83|18.92|18.84|18.87|18.79|7
1742499300000|2025-03-20 19:35:00|18.87|18.79|18.91|18.83|18.91|18.83|18.86|18.78|2
1742499600000|2025-03-20 19:40:00|18.89|18.81|18.82|18.74|18.91|18.83|18.82|18.74|11
1742499900000|2025-03-20 19:45:00|18.84|18.76|18.82|18.74|18.86|18.78|18.81|18.73|23
1742500200000|2025-03-20 19:50:00|18.84|18.76|18.84|18.76|18.86|18.78|18.82|18.74|14
1742500500000|2025-03-20 19:55:00|18.82|18.74|18.84|18.76|18.87|18.79|18.82|18.74|33
1742500800000|2025-03-20 20:00:00|18.86|18.78|18.84|18.76|18.86|18.78|18.82|18.74|1
1742501100000|2025-03-20 20:05:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|1
1742502600000|2025-03-20 20:30:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1742502900000|2025-03-20 20:35:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742503200000|2025-03-20 20:40:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742503500000|2025-03-20 20:45:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742503800000|2025-03-20 20:50:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|1
1742504100000|2025-03-20 20:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|72
1742516100000|2025-03-21 00:15:00|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1742516400000|2025-03-21 00:20:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742519400000|2025-03-21 01:10:00|18.92|18.67|18.9|18.65|18.93|18.68|18.9|18.65|0
1742520300000|2025-03-21 01:25:00|18.79|18.71|18.9|18.65|18.9|18.71|18.79|18.65|0
1742520600000|2025-03-21 01:30:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742520900000|2025-03-21 01:35:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1742521200000|2025-03-21 01:40:00|||||||||1
1742521500000|2025-03-21 01:45:00|18.95|18.7|18.84|18.76|18.95|18.76|18.84|18.7|2
1742521800000|2025-03-21 01:50:00|||||||||2
1742522100000|2025-03-21 01:55:00|18.86|18.78|18.84|18.76|18.89|18.81|18.84|18.76|10
1742522400000|2025-03-21 02:00:00|18.82|18.74|18.95|18.7|18.95|18.76|18.82|18.7|0
1742523600000|2025-03-21 02:20:00|18.96|18.71|18.95|18.7|18.96|18.71|18.95|18.7|0
1742523900000|2025-03-21 02:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742525400000|2025-03-21 02:50:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|8
1742526000000|2025-03-21 03:00:00|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1742526600000|2025-03-21 03:10:00|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1742527200000|2025-03-21 03:20:00|18.93|18.68|18.79|18.71|18.95|18.76|18.79|18.68|0
1742527500000|2025-03-21 03:25:00|18.81|18.73|18.82|18.74|18.82|18.74|18.79|18.71|0
1742527800000|2025-03-21 03:30:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1742528100000|2025-03-21 03:35:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|1
1742528400000|2025-03-21 03:40:00|18.79|18.71|18.79|18.71|18.82|18.74|18.77|18.69|0
1742528700000|2025-03-21 03:45:00|18.77|18.69|18.79|18.71|18.82|18.74|18.77|18.69|0
1742529300000|2025-03-21 03:55:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1742529900000|2025-03-21 04:05:00|18.77|18.69|18.7|18.62|18.79|18.71|18.69|18.61|6
1742531400000|2025-03-21 04:30:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1742532900000|2025-03-21 04:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742533500000|2025-03-21 05:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1742533800000|2025-03-21 05:10:00|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|0
1742534100000|2025-03-21 05:15:00|18.75|18.67|18.75|18.67|18.77|18.69|18.7|18.62|0
1742534700000|2025-03-21 05:25:00|18.73|18.65|18.75|18.67|18.75|18.67|18.71|18.63|1
1742535300000|2025-03-21 05:35:00|18.79|18.71|18.78|18.7|18.93|18.75|18.78|18.66|0
1742535600000|2025-03-21 05:40:00|18.77|18.69|18.84|18.76|18.91|18.76|18.75|18.66|0
1742535900000|2025-03-21 05:45:00|18.82|18.74|18.84|18.76|18.95|18.76|18.82|18.7|0
1742536200000|2025-03-21 05:50:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1742536500000|2025-03-21 05:55:00|18.93|18.68|18.77|18.69|18.93|18.72|18.75|18.66|0
1742536800000|2025-03-21 06:00:00|18.91|18.66|18.74|18.66|18.91|18.72|18.74|18.61|2
1742537100000|2025-03-21 06:05:00|18.77|18.69|18.65|18.57|18.77|18.69|18.65|18.57|6
1742537700000|2025-03-21 06:15:00|18.63|18.55|18.75|18.67|18.8|18.72|18.63|18.55|25
1742538000000|2025-03-21 06:20:00|18.77|18.69|18.75|18.67|18.77|18.69|18.72|18.64|59
1742538300000|2025-03-21 06:25:00|18.77|18.69|18.74|18.66|18.86|18.69|18.72|18.61|35
1742538600000|2025-03-21 06:30:00|18.72|18.64|18.75|18.67|18.86|18.67|18.68|18.56|3
1742538900000|2025-03-21 06:35:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1742539200000|2025-03-21 06:40:00|18.73|18.65|18.76|18.68|18.76|18.68|18.72|18.64|6
1742539500000|2025-03-21 06:45:00|18.75|18.67|18.75|18.67|18.76|18.68|18.73|18.65|0
1742539800000|2025-03-21 06:50:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1742540100000|2025-03-21 06:55:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|7
1742540400000|2025-03-21 07:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|6
1742540700000|2025-03-21 07:05:00|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|40
1742541000000|2025-03-21 07:10:00|||||||||8
1742541900000|2025-03-21 07:25:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|15
1742542200000|2025-03-21 07:30:00|18.82|18.74|18.83|18.75|18.85|18.77|18.78|18.7|73
1742542500000|2025-03-21 07:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|65
1742542800000|2025-03-21 07:40:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|14
1742543100000|2025-03-21 07:45:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|240
1742543400000|2025-03-21 07:50:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|274
1742543700000|2025-03-21 07:55:00|||||||||1
1742544000000|2025-03-21 08:00:00|18.92|18.84|18.82|18.74|18.92|18.84|18.82|18.74|93
1742544300000|2025-03-21 08:05:00|18.83|18.75|18.87|18.79|18.87|18.79|18.78|18.7|59
1742544600000|2025-03-21 08:10:00|18.88|18.8|18.92|18.84|18.97|18.89|18.88|18.8|316
1742544900000|2025-03-21 08:15:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|452
1742545200000|2025-03-21 08:20:00|19.04|18.96|19.16|19.08|19.16|19.08|19.02|18.94|676
1742545500000|2025-03-21 08:25:00|19.11|19.03|19.16|19.08|19.16|19.08|19.06|18.98|92
1742545800000|2025-03-21 08:30:00|19.18|19.1|19.26|19.18|19.26|19.18|19.16|19.08|80
1742546100000|2025-03-21 08:35:00|19.21|19.13|19.16|19.08|19.21|19.13|19.11|19.03|176
1742546400000|2025-03-21 08:40:00|19.13|19.05|19.21|19.13|19.26|19.18|19.11|19.03|62
1742546700000|2025-03-21 08:45:00|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|23
1742547000000|2025-03-21 08:50:00|19.13|19.05|19.16|19.08|19.21|19.13|19.11|19.03|32
1742547300000|2025-03-21 08:55:00|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|15
1742547600000|2025-03-21 09:00:00|19.13|19.05|19.16|19.08|19.21|19.13|19.11|19.03|42
1742547900000|2025-03-21 09:05:00|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|110
1742548200000|2025-03-21 09:10:00|19.23|19.15|19.2|19.12|19.26|19.18|19.2|19.12|108
1742548500000|2025-03-21 09:15:00|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|163
1742548800000|2025-03-21 09:20:00|19.23|19.15|19.21|19.13|19.26|19.18|19.16|19.08|54
1742549100000|2025-03-21 09:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|24
1742549400000|2025-03-21 09:30:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|63
1742549700000|2025-03-21 09:35:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|6
1742550000000|2025-03-21 09:40:00|19.14|19.06|19.16|19.08|19.16|19.08|19.11|19.03|33
1742550300000|2025-03-21 09:45:00|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|8
1742550600000|2025-03-21 09:50:00|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|9
1742550900000|2025-03-21 09:55:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|5
1742551200000|2025-03-21 10:00:00|19.14|19.06|19.06|18.98|19.16|19.08|19.06|18.98|26
1742551500000|2025-03-21 10:05:00|19.11|19.03|19.11|19.03|19.11|19.03|19.06|18.98|26
1742551800000|2025-03-21 10:10:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|12
1742552100000|2025-03-21 10:15:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|46
1742552400000|2025-03-21 10:20:00|19.07|18.99|19.12|19.04|19.12|19.04|19.06|18.98|22
1742552700000|2025-03-21 10:25:00|||||||||18
1742553000000|2025-03-21 10:30:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|15
1742553300000|2025-03-21 10:35:00|||||||||2
1742553600000|2025-03-21 10:40:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1742553900000|2025-03-21 10:45:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|20
1742554200000|2025-03-21 10:50:00|19.02|18.94|19.02|18.94|19.07|18.99|19.02|18.94|131
1742554500000|2025-03-21 10:55:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|173
1742554800000|2025-03-21 11:00:00|19.02|18.94|19.07|18.99|19.09|19.01|19.02|18.94|35
1742555100000|2025-03-21 11:05:00|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|170
1742555400000|2025-03-21 11:10:00|19.19|19.11|19.15|19.07|19.19|19.11|19.14|19.06|157
1742555700000|2025-03-21 11:15:00|19.17|19.09|19.08|19|19.17|19.09|19.08|19|205
1742556000000|2025-03-21 11:20:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|134
1742556300000|2025-03-21 11:25:00|19.13|19.05|19.08|19|19.13|19.05|19.05|18.97|26
1742556600000|2025-03-21 11:30:00|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|251
1742556900000|2025-03-21 11:35:00|18.99|18.91|19.01|18.93|19.03|18.95|18.99|18.91|419
1742557200000|2025-03-21 11:40:00|19.03|18.95|19.04|18.96|19.04|18.96|18.99|18.91|18
1742557500000|2025-03-21 11:45:00|19.03|18.95|19.04|18.96|19.08|19|19.03|18.95|22
1742557800000|2025-03-21 11:50:00|19.08|19|19.11|19.03|19.13|19.05|19.04|18.96|34
1742558100000|2025-03-21 11:55:00|19.13|19.05|19.03|18.95|19.13|19.05|19.03|18.95|95
1742558400000|2025-03-21 12:00:00|19.04|18.96|19.07|18.99|19.08|19|19.03|18.95|90
1742558700000|2025-03-21 12:05:00|19.08|19|19.08|19|19.08|19|19.03|18.95|15
1742559000000|2025-03-21 12:10:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|19
1742559300000|2025-03-21 12:15:00|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|37
1742559600000|2025-03-21 12:20:00|19.07|18.99|19.07|18.99|19.08|19|19.03|18.95|5
1742559900000|2025-03-21 12:25:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|4
1742560500000|2025-03-21 12:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|215
1742560800000|2025-03-21 12:40:00|19.17|19.09|19.18|19.1|19.23|19.15|19.13|19.05|63
1742561100000|2025-03-21 12:45:00|19.22|19.14|19.18|19.1|19.23|19.15|19.15|19.07|71
1742561400000|2025-03-21 12:50:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|22
1742561700000|2025-03-21 12:55:00|19.2|19.12|19.28|19.2|19.28|19.2|19.2|19.12|28
1742562000000|2025-03-21 13:00:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|131
1742562300000|2025-03-21 13:05:00|19.3|19.22|19.33|19.25|19.37|19.29|19.3|19.22|90
1742562600000|2025-03-21 13:10:00|19.32|19.24|19.33|19.25|19.37|19.29|19.28|19.2|45
1742562900000|2025-03-21 13:15:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|27
1742563200000|2025-03-21 13:20:00|19.32|19.24|19.37|19.29|19.38|19.3|19.28|19.2|49
1742563500000|2025-03-21 13:25:00|19.38|19.3|19.27|19.19|19.38|19.3|19.27|19.19|453
1742563800000|2025-03-21 13:30:00|19.28|19.2|19.27|19.19|19.33|19.25|19.23|19.15|193
1742564100000|2025-03-21 13:35:00|19.25|19.17|19.32|19.24|19.37|19.29|19.25|19.17|85
1742564400000|2025-03-21 13:40:00|19.34|19.26|19.22|19.14|19.34|19.26|19.17|19.09|85
1742564700000|2025-03-21 13:45:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|51
1742565000000|2025-03-21 13:50:00|19.27|19.19|19.22|19.14|19.27|19.19|19.17|19.09|192
1742565300000|2025-03-21 13:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|27
1742565600000|2025-03-21 14:00:00|19.18|19.1|19.27|19.19|19.28|19.2|19.18|19.1|30
1742565900000|2025-03-21 14:05:00|19.25|19.17|19.32|19.24|19.32|19.24|19.22|19.14|52
1742566200000|2025-03-21 14:10:00|19.36|19.28|19.31|19.23|19.41|19.33|19.31|19.23|224
1742566500000|2025-03-21 14:15:00|19.32|19.24|19.27|19.19|19.37|19.29|19.27|19.19|97
1742566800000|2025-03-21 14:20:00|19.28|19.2|19.2|19.12|19.32|19.24|19.18|19.1|309
1742567100000|2025-03-21 14:25:00|19.18|19.1|19.2|19.12|19.22|19.14|19.17|19.09|64
1742567400000|2025-03-21 14:30:00|19.22|19.14|19.22|19.14|19.27|19.19|19.18|19.1|23
1742567700000|2025-03-21 14:35:00|19.23|19.15|19.27|19.19|19.29|19.21|19.22|19.14|166
1742568000000|2025-03-21 14:40:00|19.29|19.21|19.22|19.14|19.32|19.24|19.22|19.14|96
1742568300000|2025-03-21 14:45:00|19.23|19.15|19.22|19.14|19.27|19.19|19.18|19.1|63
1742568600000|2025-03-21 14:50:00|19.18|19.1|19.2|19.12|19.27|19.19|19.18|19.1|32
1742568900000|2025-03-21 14:55:00|19.18|19.1|19.08|19|19.2|19.12|19.08|19|28
1742569200000|2025-03-21 15:00:00|19.09|19.01|19.09|19.01|19.13|19.05|19.06|18.98|142
1742569500000|2025-03-21 15:05:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|68
1742569800000|2025-03-21 15:10:00|19.09|19.01|19.13|19.05|19.14|19.06|19.09|19.01|107
1742570100000|2025-03-21 15:15:00|19.14|19.06|19.18|19.1|19.18|19.1|19.09|19.01|179
1742570400000|2025-03-21 15:20:00|19.2|19.12|19.22|19.14|19.22|19.14|19.15|19.07|151
1742570700000|2025-03-21 15:25:00|19.18|19.1|19.18|19.1|19.22|19.14|19.18|19.1|88
1742571000000|2025-03-21 15:30:00|19.22|19.14|19.18|19.1|19.22|19.14|19.13|19.05|98
1742571300000|2025-03-21 15:35:00|19.2|19.12|19.18|19.1|19.22|19.14|19.17|19.09|213
1742571600000|2025-03-21 15:40:00|19.2|19.12|19.27|19.19|19.3|19.22|19.18|19.1|304
1742571900000|2025-03-21 15:45:00|19.25|19.17|19.18|19.1|19.27|19.19|19.18|19.1|164
1742572200000|2025-03-21 15:50:00|19.22|19.14|19.18|19.1|19.27|19.19|19.13|19.05|347
1742572500000|2025-03-21 15:55:00|19.14|19.06|19.23|19.15|19.25|19.17|19.14|19.06|451
1742572800000|2025-03-21 16:00:00|19.25|19.17|19.17|19.09|19.27|19.19|19.13|19.05|105
1742573100000|2025-03-21 16:05:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|30
1742573400000|2025-03-21 16:10:00|19.12|19.04|19.08|19|19.13|19.05|19.08|19|125
1742573700000|2025-03-21 16:15:00|19.12|19.04|19.08|19|19.13|19.05|19.04|18.96|194
1742574000000|2025-03-21 16:20:00|19.04|18.96|19.03|18.95|19.08|19|18.99|18.91|285
1742574300000|2025-03-21 16:25:00|19.05|18.97|19.08|19|19.08|19|19.03|18.95|172
1742574600000|2025-03-21 16:30:00|19.04|18.96|18.99|18.91|19.08|19|18.99|18.91|482
1742574900000|2025-03-21 16:35:00|19.03|18.95|19.08|19|19.13|19.05|19.03|18.95|201
1742575200000|2025-03-21 16:40:00|19.04|18.96|19.08|19|19.12|19.04|19.03|18.95|182
1742575500000|2025-03-21 16:45:00|19.04|18.96|19.03|18.95|19.04|18.96|18.99|18.91|139
1742575800000|2025-03-21 16:50:00|19.04|18.96|19.08|19|19.08|19|19.03|18.95|18
1742576100000|2025-03-21 16:55:00|19.06|18.98|19.03|18.95|19.08|19|18.99|18.91|46
1742576400000|2025-03-21 17:00:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|33
1742576700000|2025-03-21 17:05:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|5
1742577000000|2025-03-21 17:10:00|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|44
1742577300000|2025-03-21 17:15:00|19.01|18.93|19.04|18.96|19.06|18.98|18.99|18.91|20
1742577600000|2025-03-21 17:20:00|19.06|18.98|18.99|18.91|19.08|19|18.99|18.91|12
1742577900000|2025-03-21 17:25:00|19.01|18.93|19.03|18.95|19.06|18.98|18.99|18.91|7
1742578200000|2025-03-21 17:30:00|19.04|18.96|19.04|18.96|19.09|19.01|19.03|18.95|4
1742578500000|2025-03-21 17:35:00|19.03|18.95|18.98|18.9|19.04|18.96|18.98|18.9|9
1742578800000|2025-03-21 17:40:00|18.99|18.91|18.98|18.9|18.99|18.91|18.94|18.86|285
1742579100000|2025-03-21 17:45:00|18.94|18.86|18.87|18.79|18.96|18.88|18.85|18.77|108
1742579400000|2025-03-21 17:50:00|18.89|18.81|18.89|18.81|18.9|18.82|18.84|18.76|211
1742579700000|2025-03-21 17:55:00|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|39
1742580000000|2025-03-21 18:00:00|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|16
1742580300000|2025-03-21 18:05:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|8
1742580600000|2025-03-21 18:10:00|18.97|18.89|18.95|18.87|19|18.92|18.95|18.87|7
1742580900000|2025-03-21 18:15:00|18.97|18.89|18.95|18.87|18.99|18.91|18.95|18.87|1
1742581200000|2025-03-21 18:20:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1742581500000|2025-03-21 18:25:00|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|2
1742581800000|2025-03-21 18:30:00|18.99|18.91|18.99|18.91|18.99|18.91|18.95|18.87|237
1742582100000|2025-03-21 18:35:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|4
1742582400000|2025-03-21 18:40:00|18.97|18.89|18.95|18.87|18.99|18.91|18.95|18.87|14
1742582700000|2025-03-21 18:45:00|18.97|18.89|19|18.92|19.04|18.96|18.95|18.87|112
1742583000000|2025-03-21 18:50:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|27
1742583300000|2025-03-21 18:55:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1742583600000|2025-03-21 19:00:00|19|18.92|19.04|18.96|19.04|18.96|18.99|18.91|60
1742583900000|2025-03-21 19:05:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|6
1742584200000|2025-03-21 19:10:00|19|18.92|19|18.92|19|18.92|18.99|18.91|4
1742584500000|2025-03-21 19:15:00|19.02|18.94|19.04|18.96|19.04|18.96|19|18.92|10
1742584800000|2025-03-21 19:20:00|19.07|18.99|19.04|18.96|19.09|19.01|19.02|18.94|9
1742585100000|2025-03-21 19:25:00|19.05|18.97|19.04|18.96|19.09|19.01|19.04|18.96|7
1742585400000|2025-03-21 19:30:00|19.02|18.94|19.04|18.96|19.04|18.96|19|18.92|14
1742585700000|2025-03-21 19:35:00|19|18.92|19|18.92|19|18.92|18.99|18.91|59
1742586000000|2025-03-21 19:40:00|19.02|18.94|19.02|18.94|19.04|18.96|19|18.92|156
1742586300000|2025-03-21 19:45:00|18.99|18.91|19|18.92|19|18.92|18.97|18.89|40
1742586600000|2025-03-21 19:50:00|18.99|18.91|18.85|18.77|18.99|18.91|18.85|18.77|136
1742586900000|2025-03-21 19:55:00|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|35
1742587200000|2025-03-21 20:00:00|18.88|18.8|18.89|18.81|18.92|18.84|18.85|18.77|127
1742587500000|2025-03-21 20:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|94
1742587800000|2025-03-21 20:10:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1742775300000|2025-03-24 00:15:00|18.67|18.59|18.63|18.55|18.73|18.62|18.62|18.48|19
1742775600000|2025-03-24 00:20:00|18.62|18.54|18.65|18.57|18.67|18.59|18.62|18.54|1
1742775900000|2025-03-24 00:25:00|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|2
1742776200000|2025-03-24 00:30:00|18.72|18.64|18.7|18.62|18.72|18.64|18.68|18.6|2
1742776500000|2025-03-24 00:35:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1742776800000|2025-03-24 00:40:00|18.72|18.64|18.66|18.58|18.72|18.64|18.66|18.58|4
1742777100000|2025-03-24 00:45:00|18.6|18.52|18.61|18.53|18.63|18.55|18.6|18.52|4
1742777700000|2025-03-24 00:55:00|18.63|18.55|18.65|18.57|18.74|18.57|18.6|18.48|1
1742778600000|2025-03-24 01:10:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1742779200000|2025-03-24 01:20:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1742779500000|2025-03-24 01:25:00|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|0
1742780100000|2025-03-24 01:35:00|||||||||1
1742780400000|2025-03-24 01:40:00|18.67|18.59|18.66|18.58|18.7|18.62|18.65|18.57|1
1742780700000|2025-03-24 01:45:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781000000|2025-03-24 01:50:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|1
1742781300000|2025-03-24 01:55:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781600000|2025-03-24 02:00:00|18.68|18.6|18.66|18.58|18.69|18.61|18.66|18.58|0
1742781900000|2025-03-24 02:05:00|18.65|18.57|18.64|18.56|18.67|18.59|18.62|18.54|1
1742782200000|2025-03-24 02:10:00|18.62|18.54|18.72|18.64|18.72|18.64|18.62|18.54|0
1742782500000|2025-03-24 02:15:00|18.73|18.65|18.83|18.58|18.83|18.65|18.73|18.58|0
1742783100000|2025-03-24 02:25:00|18.82|18.57|18.83|18.58|18.83|18.58|18.82|18.57|1
1742783700000|2025-03-24 02:35:00|18.84|18.59|18.74|18.66|18.84|18.66|18.74|18.59|0
1742784000000|2025-03-24 02:40:00|18.72|18.64|18.71|18.63|18.74|18.66|18.69|18.61|1
1742785200000|2025-03-24 03:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1742785800000|2025-03-24 03:10:00|18.71|18.63|18.66|18.58|18.79|18.63|18.66|18.54|2
1742786100000|2025-03-24 03:15:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742786700000|2025-03-24 03:25:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1742787000000|2025-03-24 03:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787300000|2025-03-24 03:35:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|20
1742787600000|2025-03-24 03:40:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|1
1742787900000|2025-03-24 03:45:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788200000|2025-03-24 03:50:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788800000|2025-03-24 04:00:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789100000|2025-03-24 04:05:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789400000|2025-03-24 04:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|1
1742789700000|2025-03-24 04:15:00|18.65|18.57|18.63|18.55|18.66|18.58|18.63|18.55|2
1742790000000|2025-03-24 04:20:00|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790300000|2025-03-24 04:25:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790600000|2025-03-24 04:30:00|18.63|18.55|18.63|18.55|18.64|18.56|18.61|18.53|1
1742790900000|2025-03-24 04:35:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1742791200000|2025-03-24 04:40:00|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|17
1742791500000|2025-03-24 04:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|1
1742791800000|2025-03-24 04:50:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742792100000|2025-03-24 04:55:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742792400000|2025-03-24 05:00:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1742792700000|2025-03-24 05:05:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1742793000000|2025-03-24 05:10:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|1
1742793300000|2025-03-24 05:15:00|18.61|18.53|18.62|18.54|18.63|18.55|18.61|18.53|0
1742793600000|2025-03-24 05:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793900000|2025-03-24 05:25:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794200000|2025-03-24 05:30:00|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|0
1742794500000|2025-03-24 05:35:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1742794800000|2025-03-24 05:40:00|18.63|18.55|18.63|18.55|18.66|18.58|18.62|18.54|14
1742795100000|2025-03-24 05:45:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|0
1742795400000|2025-03-24 05:50:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|2
1742795700000|2025-03-24 05:55:00|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|0
1742796000000|2025-03-24 06:00:00|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|0
1742796300000|2025-03-24 06:05:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|1
1742796600000|2025-03-24 06:10:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|2
1742796900000|2025-03-24 06:15:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|1
1742797200000|2025-03-24 06:20:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797800000|2025-03-24 06:30:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|50
1742798100000|2025-03-24 06:35:00|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|14
1742798400000|2025-03-24 06:40:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798700000|2025-03-24 06:45:00|18.54|18.46|18.52|18.44|18.56|18.48|18.52|18.44|6
1742799000000|2025-03-24 06:50:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|22
1742799300000|2025-03-24 06:55:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1742799600000|2025-03-24 07:00:00|18.51|18.43|18.52|18.44|18.54|18.46|18.51|18.43|24
1742799900000|2025-03-24 07:05:00|18.54|18.46|18.52|18.44|18.57|18.49|18.52|18.44|11
1742800500000|2025-03-24 07:15:00|||||||||6
1742800800000|2025-03-24 07:20:00|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|16
1742801400000|2025-03-24 07:30:00|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|48
1742801700000|2025-03-24 07:35:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|5
1742802000000|2025-03-24 07:40:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|55
1742802300000|2025-03-24 07:45:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1742802600000|2025-03-24 07:50:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|80
1742802900000|2025-03-24 07:55:00|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|123
1742803200000|2025-03-24 08:00:00|18.58|18.5|18.58|18.5|18.63|18.55|18.57|18.49|82
1742803500000|2025-03-24 08:05:00|18.57|18.49|18.57|18.49|18.58|18.5|18.53|18.45|107
1742803800000|2025-03-24 08:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|45
1742804100000|2025-03-24 08:15:00|18.62|18.54|18.61|18.53|18.62|18.54|18.58|18.5|154
1742804400000|2025-03-24 08:20:00|18.62|18.54|18.58|18.5|18.63|18.55|18.58|18.5|112
1742804700000|2025-03-24 08:25:00|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|11
1742805000000|2025-03-24 08:30:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|11
1742805300000|2025-03-24 08:35:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|126
1742805600000|2025-03-24 08:40:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|212
1742805900000|2025-03-24 08:45:00|18.63|18.55|18.63|18.55|18.67|18.59|18.63|18.55|93
1742806200000|2025-03-24 08:50:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|153
1742806500000|2025-03-24 08:55:00|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|115
1742806800000|2025-03-24 09:00:00|18.63|18.55|18.67|18.59|18.67|18.59|18.62|18.54|69
1742807100000|2025-03-24 09:05:00|18.66|18.58|18.62|18.54|18.67|18.59|18.62|18.54|101
1742807400000|2025-03-24 09:10:00|18.66|18.58|18.62|18.54|18.67|18.59|18.62|18.54|18
1742807700000|2025-03-24 09:15:00|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|19
1742808000000|2025-03-24 09:20:00|18.71|18.63|18.71|18.63|18.72|18.64|18.67|18.59|80
1742808300000|2025-03-24 09:25:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|159
1742808600000|2025-03-24 09:30:00|18.74|18.66|18.81|18.73|18.81|18.73|18.72|18.64|344
1742808900000|2025-03-24 09:35:00|18.77|18.69|18.76|18.68|18.79|18.71|18.72|18.64|214
1742809200000|2025-03-24 09:40:00|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|7
1742809500000|2025-03-24 09:45:00|18.71|18.63|18.71|18.63|18.76|18.68|18.71|18.63|107
1742809800000|2025-03-24 09:50:00|18.73|18.65|18.73|18.65|18.76|18.68|18.71|18.63|168
1742810100000|2025-03-24 09:55:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|82
1742810400000|2025-03-24 10:00:00|18.79|18.71|18.79|18.71|18.8|18.72|18.76|18.68|1260
1742810700000|2025-03-24 10:05:00|18.78|18.7|18.74|18.66|18.79|18.71|18.74|18.66|1
1742811000000|2025-03-24 10:10:00|18.75|18.67|18.75|18.67|18.76|18.68|18.74|18.66|109
1742811300000|2025-03-24 10:15:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|369
1742811600000|2025-03-24 10:20:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|9
1742811900000|2025-03-24 10:25:00|18.76|18.68|18.75|18.67|18.76|18.68|18.73|18.65|18
1742812200000|2025-03-24 10:30:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|80
1742812500000|2025-03-24 10:35:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|101
1742812800000|2025-03-24 10:40:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|2
1742813100000|2025-03-24 10:45:00|||||||||6
1742813400000|2025-03-24 10:50:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|60
1742813700000|2025-03-24 10:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742814000000|2025-03-24 11:00:00|||||||||6
1742814300000|2025-03-24 11:05:00|||||||||232
1742814600000|2025-03-24 11:10:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|43
1742814900000|2025-03-24 11:15:00|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|444
1742815200000|2025-03-24 11:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|11
1742815500000|2025-03-24 11:25:00|18.63|18.55|18.65|18.57|18.65|18.57|18.61|18.53|46
1742815800000|2025-03-24 11:30:00|18.68|18.6|18.66|18.58|18.68|18.6|18.65|18.57|52
1742816100000|2025-03-24 11:35:00|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|20
1742816400000|2025-03-24 11:40:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|44
1742816700000|2025-03-24 11:45:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|17
1742817600000|2025-03-24 12:00:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1742817900000|2025-03-24 12:05:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|21
1742818200000|2025-03-24 12:10:00|18.71|18.63|18.7|18.62|18.74|18.66|18.7|18.62|405
1742818500000|2025-03-24 12:15:00|||||||||6
1742818800000|2025-03-24 12:20:00|18.66|18.58|18.68|18.6|18.7|18.62|18.66|18.58|117
1742819100000|2025-03-24 12:25:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|10
1742819400000|2025-03-24 12:30:00|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|49
1742819700000|2025-03-24 12:35:00|||||||||81
1742820000000|2025-03-24 12:40:00|18.72|18.64|18.73|18.65|18.75|18.67|18.7|18.62|145
1742820300000|2025-03-24 12:45:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|143
1742820600000|2025-03-24 12:50:00|||||||||9
1742820900000|2025-03-24 12:55:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|80
1742821200000|2025-03-24 13:00:00|||||||||10
1742821500000|2025-03-24 13:05:00|||||||||10
1742821800000|2025-03-24 13:10:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|61
1742822400000|2025-03-24 13:20:00|||||||||17
1742822700000|2025-03-24 13:25:00|||||||||14
1742823000000|2025-03-24 13:30:00|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|240
1742823300000|2025-03-24 13:35:00|||||||||381
1742823600000|2025-03-24 13:40:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|50
1742823900000|2025-03-24 13:45:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|239
1742824200000|2025-03-24 13:50:00|18.65|18.57|18.65|18.57|18.65|18.57|18.6|18.52|315
1742824500000|2025-03-24 13:55:00|18.63|18.55|18.6|18.52|18.63|18.55|18.56|18.48|337
1742824800000|2025-03-24 14:00:00|18.56|18.48|18.56|18.48|18.6|18.52|18.56|18.48|150
1742825100000|2025-03-24 14:05:00|18.54|18.46|18.63|18.55|18.66|18.58|18.53|18.45|566
1742825400000|2025-03-24 14:10:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|37
1742825700000|2025-03-24 14:15:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|99
1742826000000|2025-03-24 14:20:00|18.56|18.48|18.51|18.43|18.56|18.48|18.48|18.4|236
1742826300000|2025-03-24 14:25:00|18.48|18.4|18.46|18.38|18.48|18.4|18.43|18.35|169
1742826600000|2025-03-24 14:30:00|18.47|18.39|18.48|18.4|18.51|18.43|18.46|18.38|151
1742826900000|2025-03-24 14:35:00|18.46|18.38|18.46|18.38|18.48|18.4|18.43|18.35|12
1742827200000|2025-03-24 14:40:00|18.43|18.35|18.47|18.39|18.51|18.43|18.43|18.35|121
1742827500000|2025-03-24 14:45:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|25
1742827800000|2025-03-24 14:50:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|19
1742828100000|2025-03-24 14:55:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|125
1742828400000|2025-03-24 15:00:00|18.37|18.29|18.37|18.29|18.41|18.33|18.36|18.28|310
1742828700000|2025-03-24 15:05:00|18.36|18.28|18.41|18.33|18.41|18.33|18.36|18.28|498
1742829000000|2025-03-24 15:10:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|348
1742829300000|2025-03-24 15:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|13
1742829600000|2025-03-24 15:20:00|||||||||18
1742829900000|2025-03-24 15:25:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|92
1742830200000|2025-03-24 15:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.4|18.32|414
1742830500000|2025-03-24 15:35:00|||||||||5
1742830800000|2025-03-24 15:40:00|18.46|18.38|18.45|18.37|18.5|18.42|18.45|18.37|525
1742831100000|2025-03-24 15:45:00|||||||||50
1742831400000|2025-03-24 15:50:00|||||||||10
1742831700000|2025-03-24 15:55:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|203
1742832000000|2025-03-24 16:00:00|||||||||6
1742832300000|2025-03-24 16:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|68
1742832600000|2025-03-24 16:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|63
1742832900000|2025-03-24 16:15:00|18.36|18.28|18.36|18.28|18.4|18.32|18.36|18.28|223
1742833200000|2025-03-24 16:20:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|11
1742833500000|2025-03-24 16:25:00|18.38|18.3|18.41|18.33|18.43|18.35|18.38|18.3|128
1742833800000|2025-03-24 16:30:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|147
1742834100000|2025-03-24 16:35:00|||||||||61
1742834400000|2025-03-24 16:40:00|18.45|18.37|18.41|18.33|18.46|18.38|18.41|18.33|436
1742834700000|2025-03-24 16:45:00|18.43|18.35|18.45|18.37|18.46|18.38|18.43|18.35|29
1742835000000|2025-03-24 16:50:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|107
1742835300000|2025-03-24 16:55:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|152
1742835600000|2025-03-24 17:00:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|150
1742835900000|2025-03-24 17:05:00|18.46|18.38|18.47|18.39|18.47|18.39|18.45|18.37|0
1742836200000|2025-03-24 17:10:00|18.45|18.37|18.47|18.39|18.48|18.4|18.45|18.37|72
1742836500000|2025-03-24 17:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|5
1742836800000|2025-03-24 17:20:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|4
1742837100000|2025-03-24 17:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742837400000|2025-03-24 17:30:00|18.38|18.3|18.38|18.3|18.4|18.32|18.37|18.29|60
1742837700000|2025-03-24 17:35:00|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|4
1742838000000|2025-03-24 17:40:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|8
1742838300000|2025-03-24 17:45:00|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|8
1742838600000|2025-03-24 17:50:00|18.38|18.3|18.4|18.32|18.4|18.32|18.37|18.29|8
1742838900000|2025-03-24 17:55:00|18.37|18.29|18.36|18.28|18.4|18.32|18.36|18.28|6
1742839200000|2025-03-24 18:00:00|18.38|18.3|18.4|18.32|18.41|18.33|18.38|18.3|4
1742839500000|2025-03-24 18:05:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|1
1742840100000|2025-03-24 18:15:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|14
1742840400000|2025-03-24 18:20:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|44
1742840700000|2025-03-24 18:25:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|15
1742841000000|2025-03-24 18:30:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1742841300000|2025-03-24 18:35:00|18.34|18.26|18.32|18.24|18.37|18.29|18.27|18.19|197
1742841600000|2025-03-24 18:40:00|18.31|18.23|18.27|18.19|18.32|18.24|18.27|18.19|13
1742841900000|2025-03-24 18:45:00|18.31|18.23|18.27|18.19|18.32|18.24|18.27|18.19|5
1742842200000|2025-03-24 18:50:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|54
1742842500000|2025-03-24 18:55:00|||||||||1
1742844600000|2025-03-24 19:30:00|18.25|18.17|18.25|18.17|18.27|18.19|18.23|18.15|149
1742844900000|2025-03-24 19:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1742845200000|2025-03-24 19:40:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|91
1742845500000|2025-03-24 19:45:00|||||||||3
1742845800000|2025-03-24 19:50:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|39
1742846100000|2025-03-24 19:55:00|18.2|18.12|18.1|18.02|18.2|18.12|18.08|18|388
1742846400000|2025-03-24 20:00:00|18.11|18.03|18.13|18.05|18.13|18.05|18.1|18.02|6
1742846700000|2025-03-24 20:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1742847000000|2025-03-24 20:10:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|5
1742848200000|2025-03-24 20:30:00|18.13|18.05|18.14|18.06|18.14|18.06|18.11|18.03|0
1742848500000|2025-03-24 20:35:00|||||||||11
1742849700000|2025-03-24 20:55:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|67
1742850000000|2025-03-24 21:00:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1742861700000|2025-03-25 00:15:00|18.35|18.05|18.3|18.05|18.35|18.09|18.3|18.04|0
1742862000000|2025-03-25 00:20:00|18.32|18.07|18.22|18.14|18.32|18.14|18.21|18.07|0
1742862300000|2025-03-25 00:25:00|18.32|18.07|18.32|18.07|18.32|18.14|18.22|18.07|0
1742862600000|2025-03-25 00:30:00|18.22|18.14|18.32|18.07|18.32|18.14|18.21|18.07|0
1742863200000|2025-03-25 00:40:00|18.22|18.14|18.22|18.14|18.32|18.14|18.22|18.07|0
1742863500000|2025-03-25 00:45:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|7
1742863800000|2025-03-25 00:50:00|18.21|18.13|18.32|18.07|18.32|18.13|18.19|18.07|0
1742864100000|2025-03-25 00:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742864400000|2025-03-25 01:00:00|18.32|18.07|18.26|18.18|18.32|18.18|18.21|18.07|0
1742865300000|2025-03-25 01:15:00|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|1
1742865900000|2025-03-25 01:25:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1742866200000|2025-03-25 01:30:00|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|0
1742866500000|2025-03-25 01:35:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742866800000|2025-03-25 01:40:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742867100000|2025-03-25 01:45:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742867400000|2025-03-25 01:50:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742868000000|2025-03-25 02:00:00|18.28|18.2|18.31|18.23|18.31|18.23|18.26|18.18|0
1742868300000|2025-03-25 02:05:00|18.41|18.16|18.31|18.23|18.41|18.23|18.31|18.16|0
1742868600000|2025-03-25 02:10:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1742868900000|2025-03-25 02:15:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742869500000|2025-03-25 02:25:00|||||||||1
1742869800000|2025-03-25 02:30:00|18.42|18.17|18.31|18.23|18.42|18.25|18.31|18.16|0
1742870100000|2025-03-25 02:35:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1742870700000|2025-03-25 02:45:00|18.28|18.2|18.26|18.18|18.4|18.22|18.26|18.15|0
1742871000000|2025-03-25 02:50:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742871600000|2025-03-25 03:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742871900000|2025-03-25 03:05:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742872200000|2025-03-25 03:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1742873400000|2025-03-25 03:30:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742873700000|2025-03-25 03:35:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742874000000|2025-03-25 03:40:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742874600000|2025-03-25 03:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742874900000|2025-03-25 03:55:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1742875200000|2025-03-25 04:00:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1742875800000|2025-03-25 04:10:00|18.42|18.17|18.32|18.24|18.42|18.24|18.32|18.17|0
1742876100000|2025-03-25 04:15:00|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1742876400000|2025-03-25 04:20:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742877300000|2025-03-25 04:35:00|18.31|18.23|18.42|18.17|18.42|18.24|18.31|18.17|20
1742877600000|2025-03-25 04:40:00|18.32|18.24|18.31|18.23|18.42|18.24|18.31|18.17|0
1742877900000|2025-03-25 04:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742878200000|2025-03-25 04:50:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1742878500000|2025-03-25 04:55:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1742878800000|2025-03-25 05:00:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1742881800000|2025-03-25 05:50:00|18.32|18.24|18.31|18.23|18.33|18.25|18.31|18.23|1
1742882400000|2025-03-25 06:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742882700000|2025-03-25 06:05:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1742883000000|2025-03-25 06:10:00|18.32|18.24|18.31|18.23|18.32|18.24|18.29|18.21|4
1742883300000|2025-03-25 06:15:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|0
1742883600000|2025-03-25 06:20:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|0
1742883900000|2025-03-25 06:25:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742884200000|2025-03-25 06:30:00|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|2
1742885100000|2025-03-25 06:45:00|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1742885400000|2025-03-25 06:50:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1742885700000|2025-03-25 06:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1742886000000|2025-03-25 07:00:00|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|5
1742886300000|2025-03-25 07:05:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742886600000|2025-03-25 07:10:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1742886900000|2025-03-25 07:15:00|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|6
1742887200000|2025-03-25 07:20:00|18.16|18.08|18.15|18.07|18.18|18.1|18.15|18.07|2
1742887500000|2025-03-25 07:25:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742887800000|2025-03-25 07:30:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1742888100000|2025-03-25 07:35:00|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1742888400000|2025-03-25 07:40:00|18.15|18.07|18.16|18.08|18.16|18.08|18.14|18.06|5
1742888700000|2025-03-25 07:45:00|18.18|18.1|18.16|18.08|18.18|18.1|18.15|18.07|2
1742889000000|2025-03-25 07:50:00|18.15|18.07|18.15|18.07|18.18|18.1|18.14|18.06|3
1742889300000|2025-03-25 07:55:00|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|2
1742889600000|2025-03-25 08:00:00|18.2|18.12|18.1|18.02|18.2|18.12|18.1|18.02|122
1742889900000|2025-03-25 08:05:00|18.11|18.03|18.13|18.05|18.15|18.07|18.1|18.02|36
1742890200000|2025-03-25 08:10:00|18.1|18.02|18.15|18.07|18.18|18.1|18.1|18.02|247
1742890500000|2025-03-25 08:15:00|18.16|18.08|18.13|18.05|18.18|18.1|18.13|18.05|125
1742890800000|2025-03-25 08:20:00|18.14|18.06|18.13|18.05|18.18|18.1|18.1|18.02|35
1742891100000|2025-03-25 08:25:00|18.1|18.02|18.13|18.05|18.17|18.09|18.1|18.02|61
1742891400000|2025-03-25 08:30:00|18.16|18.08|18.13|18.05|18.17|18.09|18.13|18.05|12
1742891700000|2025-03-25 08:35:00|18.11|18.03|18.08|18|18.13|18.05|18.08|18|51
1742892000000|2025-03-25 08:40:00|18.09|18.01|18.09|18.01|18.13|18.05|18.09|18.01|19
1742892300000|2025-03-25 08:45:00|18.08|18|18.05|17.97|18.09|18.01|18.05|17.97|111
1742892600000|2025-03-25 08:50:00|18.06|17.98|18.09|18.01|18.1|18.02|18.06|17.98|45
1742892900000|2025-03-25 08:55:00|18.11|18.03|18.13|18.05|18.13|18.05|18.09|18.01|9
1742893200000|2025-03-25 09:00:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|24
1742893500000|2025-03-25 09:05:00|18.09|18.01|18.13|18.05|18.14|18.06|18.09|18.01|18
1742893800000|2025-03-25 09:10:00|||||||||8
1742894100000|2025-03-25 09:15:00|||||||||60
1742894400000|2025-03-25 09:20:00|18.12|18.04|18.13|18.05|18.13|18.05|18.09|18.01|29
1742894700000|2025-03-25 09:25:00|18.14|18.06|18.1|18.02|18.14|18.06|18.09|18.01|11
1742895000000|2025-03-25 09:30:00|18.12|18.04|18.1|18.02|18.12|18.04|18.08|18|18
1742895300000|2025-03-25 09:35:00|18.09|18.01|18.08|18|18.1|18.02|18.05|17.97|116
1742895600000|2025-03-25 09:40:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|35
1742895900000|2025-03-25 09:45:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|30
1742896200000|2025-03-25 09:50:00|18.08|18|18.05|17.97|18.1|18.02|18.05|17.97|54
1742896500000|2025-03-25 09:55:00|||||||||109
1742896800000|2025-03-25 10:00:00|||||||||19
1742897100000|2025-03-25 10:05:00|18.08|18|18.09|18.01|18.09|18.01|18.05|17.97|53
1742897400000|2025-03-25 10:10:00|18.1|18.02|18|17.92|18.1|18.02|18|17.92|324
1742897700000|2025-03-25 10:15:00|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|109
1742898000000|2025-03-25 10:20:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|24
1742898300000|2025-03-25 10:25:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|25
1742898600000|2025-03-25 10:30:00|||||||||5
1742898900000|2025-03-25 10:35:00|||||||||12
1742899200000|2025-03-25 10:40:00|||||||||9
1742899500000|2025-03-25 10:45:00|||||||||3
1742899800000|2025-03-25 10:50:00|||||||||4
1742900100000|2025-03-25 10:55:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|101
1742900400000|2025-03-25 11:00:00|||||||||26
1742900700000|2025-03-25 11:05:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|111
1742901000000|2025-03-25 11:10:00|17.95|17.87|17.91|17.83|17.96|17.88|17.91|17.83|153
1742901300000|2025-03-25 11:15:00|17.93|17.85|17.91|17.83|17.95|17.87|17.9|17.82|762
1742901600000|2025-03-25 11:20:00|||||||||9
1742901900000|2025-03-25 11:25:00|||||||||3
1742902200000|2025-03-25 11:30:00|||||||||8
1742902500000|2025-03-25 11:35:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|9
1742902800000|2025-03-25 11:40:00|||||||||1
1742903100000|2025-03-25 11:45:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|29
1742903400000|2025-03-25 11:50:00|||||||||2
1742903700000|2025-03-25 11:55:00|||||||||3
1742904000000|2025-03-25 12:00:00|||||||||23
1742904300000|2025-03-25 12:05:00|17.88|17.8|17.9|17.82|17.9|17.82|17.87|17.79|43
1742904600000|2025-03-25 12:10:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|2
1742905200000|2025-03-25 12:20:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|241
1742905500000|2025-03-25 12:25:00|17.96|17.88|17.95|17.87|17.97|17.89|17.95|17.87|0
1742905800000|2025-03-25 12:30:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|52
1742906100000|2025-03-25 12:35:00|||||||||57
1742906400000|2025-03-25 12:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|102
1742906700000|2025-03-25 12:45:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|2
1742907000000|2025-03-25 12:50:00|17.98|17.9|18|17.92|18|17.92|17.97|17.89|37
1742907300000|2025-03-25 12:55:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|74
1742907600000|2025-03-25 13:00:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|6
1742907900000|2025-03-25 13:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|9
1742908200000|2025-03-25 13:10:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|29
1742908500000|2025-03-25 13:15:00|||||||||31
1742908800000|2025-03-25 13:20:00|||||||||11
1742909100000|2025-03-25 13:25:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|9
1742909400000|2025-03-25 13:30:00|17.97|17.89|17.96|17.88|18|17.92|17.95|17.87|179
1742909700000|2025-03-25 13:35:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|103
1742910000000|2025-03-25 13:40:00|18|17.92|18|17.92|18.02|17.94|17.97|17.89|89
1742910300000|2025-03-25 13:45:00|17.97|17.89|18.01|17.93|18.02|17.94|17.97|17.89|82
1742910600000|2025-03-25 13:50:00|18.02|17.94|18.02|17.94|18.05|17.97|18|17.92|126
1742910900000|2025-03-25 13:55:00|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|21
1742911200000|2025-03-25 14:00:00|18.05|17.97|18.09|18.01|18.1|18.02|18.02|17.94|414
1742911500000|2025-03-25 14:05:00|18.07|17.99|18.05|17.97|18.09|18.01|18.05|17.97|10
1742911800000|2025-03-25 14:10:00|18.01|17.93|18.01|17.93|18.05|17.97|18|17.92|1610
1742912100000|2025-03-25 14:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|107
1742912400000|2025-03-25 14:20:00|||||||||17
1742912700000|2025-03-25 14:25:00|18.02|17.94|18.07|17.99|18.1|18.02|18.02|17.94|142
1742913000000|2025-03-25 14:30:00|18.1|18.02|18.11|18.03|18.12|18.04|18.1|18.02|71
1742913300000|2025-03-25 14:35:00|18.1|18.02|18.05|17.97|18.12|18.04|18.05|17.97|591
1742913900000|2025-03-25 14:45:00|18.04|17.96|18.05|17.97|18.05|17.97|18.02|17.94|85
1742914200000|2025-03-25 14:50:00|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|161
1742914500000|2025-03-25 14:55:00|18.06|17.98|18.06|17.98|18.07|17.99|18.05|17.97|116
1742914800000|2025-03-25 15:00:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|47
1742915100000|2025-03-25 15:05:00|||||||||18
1742915400000|2025-03-25 15:10:00|18.09|18.01|18.07|17.99|18.1|18.02|18.07|17.99|73
1742915700000|2025-03-25 15:15:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|36
1742916000000|2025-03-25 15:20:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|64
1742916300000|2025-03-25 15:25:00|||||||||17
1742916600000|2025-03-25 15:30:00|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|58
1742916900000|2025-03-25 15:35:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|185
1742917200000|2025-03-25 15:40:00|||||||||133
1742917500000|2025-03-25 15:45:00|18.07|17.99|18.05|17.97|18.1|18.02|18.05|17.97|320
1742917800000|2025-03-25 15:50:00|18.1|18.02|18.1|18.02|18.1|18.02|18.07|17.99|36
1742918100000|2025-03-25 15:55:00|||||||||39
1742918400000|2025-03-25 16:00:00|18.07|17.99|18.06|17.98|18.07|17.99|18.05|17.97|151
1742918700000|2025-03-25 16:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|73
1742919000000|2025-03-25 16:10:00|18.05|17.97|18.03|17.95|18.07|17.99|18.02|17.94|137
1742919300000|2025-03-25 16:15:00|18.02|17.94|18.02|17.94|18.02|17.94|17.99|17.91|208
1742919600000|2025-03-25 16:20:00|17.99|17.91|18|17.92|18.02|17.94|17.99|17.91|183
1742919900000|2025-03-25 16:25:00|17.99|17.91|18|17.92|18.02|17.94|17.99|17.91|242
1742920200000|2025-03-25 16:30:00|17.99|17.91|18.02|17.94|18.02|17.94|17.98|17.9|261
1742920500000|2025-03-25 16:35:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|180
1742920800000|2025-03-25 16:40:00|17.97|17.89|17.94|17.86|17.97|17.89|17.93|17.85|139
1742921100000|2025-03-25 16:45:00|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|8
1742921400000|2025-03-25 16:50:00|17.93|17.85|17.92|17.84|17.94|17.86|17.92|17.84|15
1742921700000|2025-03-25 16:55:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|17
1742922000000|2025-03-25 17:00:00|17.9|17.82|17.89|17.81|17.92|17.84|17.89|17.81|22
1742922300000|2025-03-25 17:05:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|20
1742922600000|2025-03-25 17:10:00|17.85|17.77|17.89|17.81|17.89|17.81|17.84|17.76|4
1742922900000|2025-03-25 17:15:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|17
1742923200000|2025-03-25 17:20:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|2
1742923500000|2025-03-25 17:25:00|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|73
1742923800000|2025-03-25 17:30:00|17.94|17.86|17.9|17.82|17.94|17.86|17.89|17.81|25
1742924100000|2025-03-25 17:35:00|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|0
1742924400000|2025-03-25 17:40:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1742924700000|2025-03-25 17:45:00|17.9|17.82|17.93|17.85|17.93|17.85|17.89|17.81|15
1742925000000|2025-03-25 17:50:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|14
1742925300000|2025-03-25 17:55:00|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|10
1742925600000|2025-03-25 18:00:00|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|1
1742925900000|2025-03-25 18:05:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|29
1742926200000|2025-03-25 18:10:00|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|5
1742926500000|2025-03-25 18:15:00|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1742926800000|2025-03-25 18:20:00|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|4
1742927100000|2025-03-25 18:25:00|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1742927400000|2025-03-25 18:30:00|17.87|17.79|17.88|17.8|17.89|17.81|17.87|17.79|0
1742927700000|2025-03-25 18:35:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742928000000|2025-03-25 18:40:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|22
1742928300000|2025-03-25 18:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742928600000|2025-03-25 18:50:00|17.97|17.89|17.92|17.84|17.97|17.89|17.91|17.83|87
1742928900000|2025-03-25 18:55:00|17.94|17.86|17.93|17.85|17.94|17.86|17.92|17.84|0
1742929200000|2025-03-25 19:00:00|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|17
1742929500000|2025-03-25 19:05:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|19
1742929800000|2025-03-25 19:10:00|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|0
1742930100000|2025-03-25 19:15:00|17.93|17.85|17.92|17.84|17.94|17.86|17.92|17.84|0
1742930700000|2025-03-25 19:25:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|7
1742931000000|2025-03-25 19:30:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|11
1742931300000|2025-03-25 19:35:00|17.97|17.89|17.97|17.89|17.99|17.91|17.94|17.86|39
1742931600000|2025-03-25 19:40:00|17.98|17.9|17.96|17.88|17.98|17.9|17.94|17.86|4
1742931900000|2025-03-25 19:45:00|17.94|17.86|17.94|17.86|17.97|17.89|17.93|17.85|15
1742932200000|2025-03-25 19:50:00|17.96|17.88|17.97|17.89|17.98|17.9|17.93|17.85|17
1742932500000|2025-03-25 19:55:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|23
1742932800000|2025-03-25 20:00:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1742935500000|2025-03-25 20:45:00|||||||||3
1742935800000|2025-03-25 20:50:00|||||||||7
1742936100000|2025-03-25 20:55:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|48
1742936400000|2025-03-25 21:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742948100000|2025-03-26 00:15:00|18.11|17.86|18.12|17.87|18.12|17.87|18.11|17.86|0
1742948400000|2025-03-26 00:20:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1742949000000|2025-03-26 00:30:00|18.12|17.87|18.06|17.98|18.12|17.98|18.05|17.87|0
1742949600000|2025-03-26 00:40:00|18.12|17.87|18.01|17.93|18.12|17.93|18.01|17.87|0
1742949900000|2025-03-26 00:45:00|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|1
1742950200000|2025-03-26 00:50:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|2
1742950500000|2025-03-26 00:55:00|18.02|17.94|18.03|17.95|18.03|17.95|18.01|17.93|5
1742951400000|2025-03-26 01:10:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742952000000|2025-03-26 01:20:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1742953200000|2025-03-26 01:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742953500000|2025-03-26 01:45:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742953800000|2025-03-26 01:50:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1742954100000|2025-03-26 01:55:00|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|0
1742954400000|2025-03-26 02:00:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1742955300000|2025-03-26 02:15:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742955600000|2025-03-26 02:20:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742955900000|2025-03-26 02:25:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1742956200000|2025-03-26 02:30:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1742956500000|2025-03-26 02:35:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742956800000|2025-03-26 02:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742957100000|2025-03-26 02:45:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742958900000|2025-03-26 03:15:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1742963400000|2025-03-26 04:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742966700000|2025-03-26 05:25:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742967000000|2025-03-26 05:30:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|10
1742967600000|2025-03-26 05:40:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742967900000|2025-03-26 05:45:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968200000|2025-03-26 05:50:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968500000|2025-03-26 05:55:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968800000|2025-03-26 06:00:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1742969100000|2025-03-26 06:05:00|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1742969700000|2025-03-26 06:15:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970300000|2025-03-26 06:25:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970600000|2025-03-26 06:30:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1742970900000|2025-03-26 06:35:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742971800000|2025-03-26 06:50:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742972100000|2025-03-26 06:55:00|17.95|17.87|17.94|17.86|17.95|17.87|17.9|17.82|14
1742972400000|2025-03-26 07:00:00|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|0
1742973300000|2025-03-26 07:15:00|||||||||18
1742973900000|2025-03-26 07:25:00|||||||||5
1742974200000|2025-03-26 07:30:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|90
1742975100000|2025-03-26 07:45:00|||||||||126
1742975400000|2025-03-26 07:50:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|1
1742975700000|2025-03-26 07:55:00|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|6
1742976000000|2025-03-26 08:00:00|17.87|17.79|17.89|17.81|17.89|17.81|17.85|17.77|35
1742976300000|2025-03-26 08:05:00|17.91|17.83|17.91|17.83|17.94|17.86|17.9|17.82|6
1742976600000|2025-03-26 08:10:00|17.9|17.82|17.94|17.86|17.99|17.91|17.9|17.82|63
1742976900000|2025-03-26 08:15:00|17.92|17.84|18.03|17.95|18.04|17.96|17.92|17.84|45
1742977200000|2025-03-26 08:20:00|18.04|17.96|18.02|17.94|18.07|17.99|18.02|17.94|237
1742977500000|2025-03-26 08:25:00|18.01|17.93|18.02|17.94|18.02|17.94|17.99|17.91|18
1742977800000|2025-03-26 08:30:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|34
1742978100000|2025-03-26 08:35:00|18.03|17.95|18.07|17.99|18.07|17.99|18.02|17.94|140
1742978400000|2025-03-26 08:40:00|18.06|17.98|18.07|17.99|18.07|17.99|18.04|17.96|12
1742978700000|2025-03-26 08:45:00|18.08|18|18.16|18.08|18.16|18.08|18.07|17.99|89
1742979000000|2025-03-26 08:50:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|15
1742979300000|2025-03-26 08:55:00|18.11|18.03|18.12|18.04|18.12|18.04|18.09|18.01|7
1742979600000|2025-03-26 09:00:00|18.13|18.05|18.17|18.09|18.17|18.09|18.12|18.04|9
1742979900000|2025-03-26 09:05:00|18.16|18.08|18.12|18.04|18.16|18.08|18.09|18.01|219
1742980200000|2025-03-26 09:10:00|18.09|18.01|18.12|18.04|18.14|18.06|18.09|18.01|9
1742980500000|2025-03-26 09:15:00|18.13|18.05|18.16|18.08|18.17|18.09|18.12|18.04|44
1742980800000|2025-03-26 09:20:00|18.17|18.09|18.18|18.1|18.21|18.13|18.17|18.09|144
1742981100000|2025-03-26 09:25:00|18.17|18.09|18.18|18.1|18.22|18.14|18.14|18.06|145
1742981400000|2025-03-26 09:30:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|7
1742981700000|2025-03-26 09:35:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|10
1742982000000|2025-03-26 09:40:00|18.2|18.12|18.18|18.1|18.23|18.15|18.18|18.1|58
1742982300000|2025-03-26 09:45:00|18.2|18.12|18.14|18.06|18.23|18.15|18.14|18.06|74
1742982600000|2025-03-26 09:50:00|18.16|18.08|18.14|18.06|18.18|18.1|18.13|18.05|1
1742982900000|2025-03-26 09:55:00|18.16|18.08|18.23|18.15|18.23|18.15|18.14|18.06|132
1742983200000|2025-03-26 10:00:00|18.22|18.14|18.21|18.13|18.23|18.15|18.18|18.1|16
1742983500000|2025-03-26 10:05:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|8
1742983800000|2025-03-26 10:10:00|18.22|18.14|18.21|18.13|18.22|18.14|18.18|18.1|13
1742984100000|2025-03-26 10:15:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|1114
1742984400000|2025-03-26 10:20:00|18.17|18.09|18.17|18.09|18.17|18.09|18.13|18.05|16
1742984700000|2025-03-26 10:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1742985000000|2025-03-26 10:30:00|18.17|18.09|18.17|18.09|18.18|18.1|18.13|18.05|52
1742985300000|2025-03-26 10:35:00|18.13|18.05|18.1|18.02|18.15|18.07|18.08|18|67
1742985600000|2025-03-26 10:40:00|18.13|18.05|18.13|18.05|18.13|18.05|18.08|18|36
1742985900000|2025-03-26 10:45:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|33
1742986200000|2025-03-26 10:50:00|18.1|18.02|18.08|18|18.13|18.05|18.08|18|82
1742986500000|2025-03-26 10:55:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|175
1742986800000|2025-03-26 11:00:00|18.06|17.98|18.08|18|18.08|18|18.04|17.96|33
1742987100000|2025-03-26 11:05:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|20
1742987400000|2025-03-26 11:10:00|18.08|18|18.08|18|18.08|18|18.08|18|23
1742987700000|2025-03-26 11:15:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|91
1742988000000|2025-03-26 11:20:00|18.08|18|18.08|18|18.08|18|18.04|17.96|2
1742988300000|2025-03-26 11:25:00|||||||||4
1742988900000|2025-03-26 11:35:00|||||||||174
1742989500000|2025-03-26 11:45:00|||||||||1
1742989800000|2025-03-26 11:50:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1742990100000|2025-03-26 11:55:00|||||||||2
1742990700000|2025-03-26 12:05:00|||||||||18
1742991000000|2025-03-26 12:10:00|18.12|18.04|18.08|18|18.13|18.05|18.08|18|135
1742991900000|2025-03-26 12:25:00|||||||||22
1742992200000|2025-03-26 12:30:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|19
1742992500000|2025-03-26 12:35:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|1
1742992800000|2025-03-26 12:40:00|18.07|17.99|18.03|17.95|18.08|18|18.03|17.95|113
1742993400000|2025-03-26 12:50:00|18.05|17.97|18.06|17.98|18.07|17.99|18.03|17.95|226
1742993700000|2025-03-26 12:55:00|18.03|17.95|18.03|17.95|18.06|17.98|18.02|17.94|160
1742994000000|2025-03-26 13:00:00|18.06|17.98|18.06|17.98|18.07|17.99|18.03|17.95|146
1742994300000|2025-03-26 13:05:00|18.05|17.97|18.05|17.97|18.06|17.98|18.03|17.95|258
1742994600000|2025-03-26 13:10:00|18.06|17.98|18.08|18|18.08|18|18.03|17.95|57
1742994900000|2025-03-26 13:15:00|18.11|18.03|18.1|18.02|18.11|18.03|18.08|18|566
1742995200000|2025-03-26 13:20:00|18.08|18|18.08|18|18.1|18.02|18.08|18|19
1742995500000|2025-03-26 13:25:00|||||||||12
1742995800000|2025-03-26 13:30:00|18.11|18.03|18.08|18|18.12|18.04|18.08|18|326
1742996100000|2025-03-26 13:35:00|18.04|17.96|18.08|18|18.09|18.01|18.03|17.95|692
1742996400000|2025-03-26 13:40:00|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|40
1742996700000|2025-03-26 13:45:00|18.16|18.08|18.3|18.22|18.3|18.22|18.16|18.08|387
1742997000000|2025-03-26 13:50:00|18.31|18.23|18.31|18.23|18.31|18.23|18.26|18.18|156
1742997300000|2025-03-26 13:55:00|18.35|18.27|18.36|18.28|18.4|18.32|18.31|18.23|829
1742997600000|2025-03-26 14:00:00|18.4|18.32|18.28|18.2|18.4|18.32|18.23|18.15|870
1742997900000|2025-03-26 14:05:00|18.31|18.23|18.33|18.25|18.36|18.28|18.23|18.15|159
1742998200000|2025-03-26 14:10:00|18.36|18.28|18.28|18.2|18.37|18.29|18.28|18.2|116
1742998500000|2025-03-26 14:15:00|18.23|18.15|18.33|18.25|18.33|18.25|18.23|18.15|93
1742998800000|2025-03-26 14:20:00|18.36|18.28|18.32|18.24|18.41|18.33|18.31|18.23|87
1742999100000|2025-03-26 14:25:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|37
1742999400000|2025-03-26 14:30:00|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|111
1742999700000|2025-03-26 14:35:00|18.27|18.19|18.27|18.19|18.28|18.2|18.23|18.15|82
1743000000000|2025-03-26 14:40:00|18.28|18.2|18.28|18.2|18.3|18.22|18.23|18.15|17
1743000300000|2025-03-26 14:45:00|18.3|18.22|18.31|18.23|18.33|18.25|18.28|18.2|10
1743000600000|2025-03-26 14:50:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|78
1743000900000|2025-03-26 14:55:00|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|110
1743001200000|2025-03-26 15:00:00|||||||||48
1743001500000|2025-03-26 15:05:00|||||||||9
1743001800000|2025-03-26 15:10:00|18.26|18.18|18.23|18.15|18.27|18.19|18.23|18.15|32
1743002100000|2025-03-26 15:15:00|18.27|18.19|18.28|18.2|18.28|18.2|18.23|18.15|27
1743002400000|2025-03-26 15:20:00|18.3|18.22|18.28|18.2|18.3|18.22|18.23|18.15|42
1743002700000|2025-03-26 15:25:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|95
1743003000000|2025-03-26 15:30:00|18.35|18.27|18.33|18.25|18.37|18.29|18.32|18.24|101
1743003300000|2025-03-26 15:35:00|18.32|18.24|18.28|18.2|18.33|18.25|18.28|18.2|44
1743003600000|2025-03-26 15:40:00|18.27|18.19|18.28|18.2|18.33|18.25|18.27|18.19|271
1743003900000|2025-03-26 15:45:00|18.33|18.25|18.33|18.25|18.38|18.3|18.3|18.22|399
1743004200000|2025-03-26 15:50:00|18.35|18.27|18.38|18.3|18.42|18.34|18.33|18.25|34
1743004500000|2025-03-26 15:55:00|18.42|18.34|18.49|18.41|18.52|18.44|18.38|18.3|498
1743004800000|2025-03-26 16:00:00|18.52|18.44|18.6|18.52|18.6|18.52|18.52|18.44|497
1743005100000|2025-03-26 16:05:00|18.55|18.47|18.5|18.42|18.57|18.49|18.5|18.42|51
1743005400000|2025-03-26 16:10:00|18.48|18.4|18.52|18.44|18.53|18.45|18.47|18.39|293
1743005700000|2025-03-26 16:15:00|18.55|18.47|18.55|18.47|18.6|18.52|18.55|18.47|392
1743006000000|2025-03-26 16:20:00|18.58|18.5|18.6|18.52|18.6|18.52|18.55|18.47|121
1743006300000|2025-03-26 16:25:00|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|307
1743006600000|2025-03-26 16:30:00|18.51|18.43|18.55|18.47|18.6|18.52|18.5|18.42|193
1743006900000|2025-03-26 16:35:00|18.52|18.44|18.6|18.52|18.6|18.52|18.5|18.42|194
1743007200000|2025-03-26 16:40:00|18.56|18.48|18.6|18.52|18.6|18.52|18.55|18.47|194
1743007500000|2025-03-26 16:45:00|18.58|18.5|18.55|18.47|18.6|18.52|18.55|18.47|19
1743007800000|2025-03-26 16:50:00|18.57|18.49|18.65|18.57|18.65|18.57|18.57|18.49|208
1743008100000|2025-03-26 16:55:00|18.66|18.58|18.65|18.57|18.7|18.62|18.62|18.54|76
1743008400000|2025-03-26 17:00:00|18.67|18.59|18.65|18.57|18.67|18.59|18.6|18.52|16
1743008700000|2025-03-26 17:05:00|18.63|18.55|18.61|18.53|18.65|18.57|18.57|18.49|158
1743009000000|2025-03-26 17:10:00|18.62|18.54|18.57|18.49|18.62|18.54|18.53|18.45|65
1743009300000|2025-03-26 17:15:00|18.58|18.5|18.66|18.58|18.67|18.59|18.57|18.49|48
1743009600000|2025-03-26 17:20:00|18.67|18.59|18.65|18.57|18.7|18.62|18.62|18.54|38
1743009900000|2025-03-26 17:25:00|18.63|18.55|18.66|18.58|18.7|18.62|18.62|18.54|453
1743010200000|2025-03-26 17:30:00|18.65|18.57|18.75|18.67|18.75|18.67|18.62|18.54|280
1743010500000|2025-03-26 17:35:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|62
1743010800000|2025-03-26 17:40:00|18.67|18.59|18.7|18.62|18.7|18.62|18.62|18.54|189
1743011100000|2025-03-26 17:45:00|18.68|18.6|18.67|18.59|18.7|18.62|18.65|18.57|10
1743011400000|2025-03-26 17:50:00|18.66|18.58|18.66|18.58|18.67|18.59|18.65|18.57|0
1743011700000|2025-03-26 17:55:00|18.65|18.57|18.8|18.72|18.8|18.72|18.65|18.57|655
1743012000000|2025-03-26 18:00:00|18.78|18.7|18.8|18.72|18.8|18.72|18.75|18.67|705
1743012300000|2025-03-26 18:05:00|18.79|18.71|18.75|18.67|18.8|18.72|18.75|18.67|42
1743012600000|2025-03-26 18:10:00|18.77|18.69|18.67|18.59|18.77|18.69|18.65|18.57|367
1743012900000|2025-03-26 18:15:00|18.66|18.58|18.67|18.59|18.68|18.6|18.63|18.55|15
1743013200000|2025-03-26 18:20:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|5
1743013500000|2025-03-26 18:25:00|18.67|18.59|18.66|18.58|18.7|18.62|18.64|18.56|16
1743013800000|2025-03-26 18:30:00|18.67|18.59|18.7|18.62|18.71|18.63|18.65|18.57|20
1743014100000|2025-03-26 18:35:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1743014400000|2025-03-26 18:40:00|18.71|18.63|18.77|18.69|18.77|18.69|18.7|18.62|11
1743014700000|2025-03-26 18:45:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|19
1743015000000|2025-03-26 18:50:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|7
1743015300000|2025-03-26 18:55:00|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|18
1743015600000|2025-03-26 19:00:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|8
1743015900000|2025-03-26 19:05:00|18.79|18.71|18.82|18.74|18.85|18.77|18.79|18.71|85
1743016200000|2025-03-26 19:10:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|8
1743016500000|2025-03-26 19:15:00|18.77|18.69|18.72|18.64|18.8|18.72|18.72|18.64|60
1743016800000|2025-03-26 19:20:00|18.7|18.62|18.75|18.67|18.76|18.68|18.67|18.59|2
1743017100000|2025-03-26 19:25:00|18.76|18.68|18.77|18.69|18.79|18.71|18.72|18.64|17
1743017400000|2025-03-26 19:30:00|18.76|18.68|18.75|18.67|18.8|18.72|18.72|18.64|27
1743017700000|2025-03-26 19:35:00|18.76|18.68|18.75|18.67|18.77|18.69|18.75|18.67|0
1743018000000|2025-03-26 19:40:00|18.72|18.64|18.7|18.62|18.74|18.66|18.7|18.62|12
1743018300000|2025-03-26 19:45:00|18.71|18.63|18.62|18.54|18.72|18.64|18.62|18.54|33
1743018600000|2025-03-26 19:50:00|18.64|18.56|18.64|18.56|18.67|18.59|18.6|18.52|55
1743018900000|2025-03-26 19:55:00|18.65|18.57|18.64|18.56|18.67|18.59|18.62|18.54|57
1743019200000|2025-03-26 20:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|13
1743021600000|2025-03-26 20:40:00|||||||||1
1743021900000|2025-03-26 20:45:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743022200000|2025-03-26 20:50:00|||||||||7
1743022500000|2025-03-26 20:55:00|||||||||4
1743022800000|2025-03-26 21:00:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1743034500000|2025-03-27 00:15:00|18.83|18.53|18.95|18.7|19|18.71|18.83|18.53|2
1743034800000|2025-03-27 00:20:00|18.93|18.68|18.87|18.79|18.93|18.79|18.82|18.68|0
1743035100000|2025-03-27 00:25:00|18.93|18.68|18.82|18.74|18.93|18.79|18.82|18.68|0
1743035400000|2025-03-27 00:30:00|18.83|18.75|18.82|18.74|18.85|18.77|18.82|18.74|0
1743035700000|2025-03-27 00:35:00|18.84|18.76|18.82|18.74|18.85|18.77|18.82|18.74|0
1743036000000|2025-03-27 00:40:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1743036300000|2025-03-27 00:45:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743036600000|2025-03-27 00:50:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743036900000|2025-03-27 00:55:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037200000|2025-03-27 01:00:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037500000|2025-03-27 01:05:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037800000|2025-03-27 01:10:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1743038100000|2025-03-27 01:15:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1743038400000|2025-03-27 01:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038700000|2025-03-27 01:25:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1743039000000|2025-03-27 01:30:00|18.84|18.76|18.85|18.77|18.87|18.79|18.83|18.75|0
1743039300000|2025-03-27 01:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.83|18.75|0
1743039600000|2025-03-27 01:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1743039900000|2025-03-27 01:45:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1743040200000|2025-03-27 01:50:00|18.82|18.74|18.84|18.76|18.84|18.76|18.8|18.72|0
1743040500000|2025-03-27 01:55:00|18.83|18.75|18.83|18.75|18.84|18.76|18.82|18.74|0
1743040800000|2025-03-27 02:00:00|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|0
1743041100000|2025-03-27 02:05:00|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|1
1743041700000|2025-03-27 02:15:00|18.7|18.62|18.82|18.57|18.82|18.62|18.7|18.54|3
1743042300000|2025-03-27 02:25:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1743042600000|2025-03-27 02:30:00|18.82|18.57|18.79|18.54|18.82|18.57|18.79|18.54|0
1743042900000|2025-03-27 02:35:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1743044400000|2025-03-27 03:00:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1743044700000|2025-03-27 03:05:00|18.78|18.53|18.77|18.52|18.78|18.53|18.77|18.52|0
1743045300000|2025-03-27 03:15:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743046200000|2025-03-27 03:30:00|18.65|18.57|18.75|18.5|18.75|18.57|18.64|18.5|0
1743046500000|2025-03-27 03:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743047100000|2025-03-27 03:45:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743047400000|2025-03-27 03:50:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743047700000|2025-03-27 03:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743048000000|2025-03-27 04:00:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1743048300000|2025-03-27 04:05:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|0
1743048600000|2025-03-27 04:10:00|18.62|18.54|18.76|18.51|18.76|18.61|18.62|18.51|4
1743049500000|2025-03-27 04:25:00|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1743050100000|2025-03-27 04:35:00|18.75|18.5|18.68|18.6|18.76|18.6|18.68|18.5|0
1743050400000|2025-03-27 04:40:00|18.76|18.51|18.75|18.5|18.76|18.51|18.75|18.5|0
1743050700000|2025-03-27 04:45:00|18.76|18.51|18.65|18.57|18.76|18.57|18.65|18.5|0
1743051900000|2025-03-27 05:05:00|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1743052200000|2025-03-27 05:10:00|18.75|18.5|18.75|18.5|18.76|18.57|18.65|18.5|0
1743052500000|2025-03-27 05:15:00|18.76|18.51|18.75|18.5|18.76|18.51|18.75|18.5|0
1743052800000|2025-03-27 05:20:00|18.65|18.57|18.75|18.5|18.75|18.57|18.65|18.5|0
1743053400000|2025-03-27 05:30:00|18.68|18.6|18.65|18.57|18.75|18.6|18.64|18.5|0
1743053700000|2025-03-27 05:35:00|18.64|18.56|18.63|18.55|18.7|18.57|18.6|18.45|1
1743054000000|2025-03-27 05:40:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1743054300000|2025-03-27 05:45:00|18.63|18.55|18.65|18.57|18.7|18.58|18.63|18.45|0
1743054600000|2025-03-27 05:50:00|18.66|18.58|18.75|18.5|18.75|18.6|18.65|18.5|0
1743054900000|2025-03-27 05:55:00|18.68|18.6|18.68|18.6|18.75|18.6|18.65|18.5|0
1743055500000|2025-03-27 06:05:00|18.75|18.5|18.63|18.55|18.75|18.6|18.63|18.45|0
1743055800000|2025-03-27 06:10:00|18.65|18.57|18.63|18.55|18.7|18.58|18.63|18.45|0
1743056400000|2025-03-27 06:20:00|18.62|18.54|18.55|18.47|18.63|18.55|18.53|18.45|1
1743056700000|2025-03-27 06:25:00|||||||||2
1743057000000|2025-03-27 06:30:00|18.57|18.49|18.57|18.49|18.58|18.5|18.55|18.47|0
1743057300000|2025-03-27 06:35:00|18.55|18.47|18.56|18.48|18.57|18.49|18.55|18.47|0
1743057600000|2025-03-27 06:40:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1743057900000|2025-03-27 06:45:00|18.68|18.43|18.68|18.43|18.69|18.54|18.58|18.42|0
1743058200000|2025-03-27 06:50:00|18.61|18.53|18.7|18.62|18.72|18.64|18.61|18.53|50
1743058500000|2025-03-27 06:55:00|18.71|18.63|18.7|18.62|18.75|18.67|18.67|18.59|31
1743058800000|2025-03-27 07:00:00|18.67|18.59|18.72|18.64|18.75|18.67|18.67|18.59|27
1743059100000|2025-03-27 07:05:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|6
1743059400000|2025-03-27 07:10:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|2
1743059700000|2025-03-27 07:15:00|18.72|18.64|18.75|18.67|18.75|18.67|18.7|18.62|9
1743060000000|2025-03-27 07:20:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|8
1743060300000|2025-03-27 07:25:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|10
1743060600000|2025-03-27 07:30:00|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|1
1743060900000|2025-03-27 07:35:00|18.75|18.67|18.79|18.71|18.8|18.72|18.75|18.67|10
1743061200000|2025-03-27 07:40:00|18.78|18.7|18.75|18.67|18.78|18.7|18.7|18.62|15
1743061500000|2025-03-27 07:45:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|0
1743061800000|2025-03-27 07:50:00|18.74|18.66|18.75|18.67|18.78|18.7|18.73|18.65|8
1743062100000|2025-03-27 07:55:00|18.74|18.66|18.74|18.66|18.78|18.7|18.73|18.65|71
1743062400000|2025-03-27 08:00:00|18.75|18.67|18.86|18.78|18.86|18.78|18.7|18.62|118
1743062700000|2025-03-27 08:05:00|18.85|18.77|18.98|18.9|19.04|18.96|18.83|18.75|449
1743063000000|2025-03-27 08:10:00|18.99|18.91|18.91|18.83|19|18.92|18.91|18.83|237
1743063300000|2025-03-27 08:15:00|18.9|18.82|18.83|18.75|18.96|18.88|18.83|18.75|236
1743063600000|2025-03-27 08:20:00|18.85|18.77|18.83|18.75|18.87|18.79|18.82|18.74|98
1743063900000|2025-03-27 08:25:00|18.82|18.74|18.83|18.75|18.91|18.83|18.81|18.73|432
1743064200000|2025-03-27 08:30:00|18.82|18.74|18.86|18.78|18.86|18.78|18.78|18.7|77
1743064500000|2025-03-27 08:35:00|18.85|18.77|18.78|18.7|18.86|18.78|18.78|18.7|245
1743064800000|2025-03-27 08:40:00|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|383
1743065100000|2025-03-27 08:45:00|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|6
1743065400000|2025-03-27 08:50:00|18.78|18.7|18.85|18.77|18.86|18.78|18.78|18.7|126
1743065700000|2025-03-27 08:55:00|18.86|18.78|18.73|18.65|18.86|18.78|18.73|18.65|124
1743066000000|2025-03-27 09:00:00|18.72|18.64|18.7|18.62|18.74|18.66|18.65|18.57|247
1743066300000|2025-03-27 09:05:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|26
1743066600000|2025-03-27 09:10:00|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|21
1743066900000|2025-03-27 09:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|86
1743067200000|2025-03-27 09:20:00|18.76|18.68|18.78|18.7|18.82|18.74|18.75|18.67|40
1743067500000|2025-03-27 09:25:00|18.75|18.67|18.7|18.62|18.78|18.7|18.7|18.62|27
1743067800000|2025-03-27 09:30:00|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|3
1743068100000|2025-03-27 09:35:00|18.76|18.68|18.78|18.7|18.78|18.7|18.73|18.65|29
1743068400000|2025-03-27 09:40:00|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|45
1743068700000|2025-03-27 09:45:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|468
1743069000000|2025-03-27 09:50:00|18.75|18.67|18.75|18.67|18.76|18.68|18.71|18.63|494
1743069300000|2025-03-27 09:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|169
1743069600000|2025-03-27 10:00:00|18.66|18.58|18.63|18.55|18.7|18.62|18.63|18.55|49
1743069900000|2025-03-27 10:05:00|18.65|18.57|18.66|18.58|18.66|18.58|18.61|18.53|105
1743070200000|2025-03-27 10:10:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|6
1743070500000|2025-03-27 10:15:00|18.7|18.62|18.7|18.62|18.7|18.62|18.66|18.58|411
1743070800000|2025-03-27 10:20:00|18.66|18.58|18.68|18.6|18.68|18.6|18.65|18.57|353
1743071100000|2025-03-27 10:25:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|159
1743071400000|2025-03-27 10:30:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|63
1743071700000|2025-03-27 10:35:00|18.66|18.58|18.7|18.62|18.7|18.62|18.65|18.57|268
1743072000000|2025-03-27 10:40:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|8
1743072300000|2025-03-27 10:45:00|18.68|18.6|18.71|18.63|18.75|18.67|18.68|18.6|69
1743072600000|2025-03-27 10:50:00|18.73|18.65|18.75|18.67|18.76|18.68|18.71|18.63|34
1743072900000|2025-03-27 10:55:00|18.76|18.68|18.75|18.67|18.8|18.72|18.75|18.67|25
1743073200000|2025-03-27 11:00:00|18.76|18.68|18.75|18.67|18.8|18.72|18.75|18.67|24
1743073500000|2025-03-27 11:05:00|18.73|18.65|18.71|18.63|18.75|18.67|18.71|18.63|92
1743073800000|2025-03-27 11:10:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|11
1743074100000|2025-03-27 11:15:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|40
1743074400000|2025-03-27 11:20:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|293
1743074700000|2025-03-27 11:25:00|18.85|18.77|18.85|18.77|18.88|18.8|18.83|18.75|95
1743075000000|2025-03-27 11:30:00|18.84|18.76|18.83|18.75|18.86|18.78|18.8|18.72|43
1743075300000|2025-03-27 11:35:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|35
1743075600000|2025-03-27 11:40:00|18.8|18.72|18.83|18.75|18.83|18.75|18.79|18.71|39
1743075900000|2025-03-27 11:45:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|33
1743076200000|2025-03-27 11:50:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|12
1743076500000|2025-03-27 11:55:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|69
1743076800000|2025-03-27 12:00:00|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|481
1743077100000|2025-03-27 12:05:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|20
1743077400000|2025-03-27 12:10:00|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|1
1743077700000|2025-03-27 12:15:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|22
1743078000000|2025-03-27 12:20:00|||||||||76
1743078300000|2025-03-27 12:25:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|50
1743078600000|2025-03-27 12:30:00|18.83|18.75|18.83|18.75|18.84|18.76|18.78|18.7|433
1743078900000|2025-03-27 12:35:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|293
1743079200000|2025-03-27 12:40:00|18.81|18.73|18.83|18.75|18.85|18.77|18.78|18.7|302
1743079500000|2025-03-27 12:45:00|18.85|18.77|18.85|18.77|18.87|18.79|18.83|18.75|151
1743079800000|2025-03-27 12:50:00|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|7
1743080100000|2025-03-27 12:55:00|18.87|18.79|18.86|18.78|18.88|18.8|18.86|18.78|7
1743080400000|2025-03-27 13:00:00|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|37
1743080700000|2025-03-27 13:05:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|37
1743081000000|2025-03-27 13:10:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|41
1743081300000|2025-03-27 13:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|12
1743081600000|2025-03-27 13:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|5
1743081900000|2025-03-27 13:25:00|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|9
1743082200000|2025-03-27 13:30:00|18.96|18.88|19.07|18.99|19.12|19.04|18.88|18.8|829
1743082500000|2025-03-27 13:35:00|19.12|19.04|19.12|19.04|19.17|19.09|19.07|18.99|189
1743082800000|2025-03-27 13:40:00|19.14|19.06|19.13|19.05|19.26|19.18|19.12|19.04|390
1743083100000|2025-03-27 13:45:00|19.14|19.06|19.01|18.93|19.14|19.06|19|18.92|451
1743083400000|2025-03-27 13:50:00|19|18.92|18.93|18.85|19.02|18.94|18.92|18.84|926
1743083700000|2025-03-27 13:55:00|18.92|18.84|18.96|18.88|18.97|18.89|18.88|18.8|220
1743084000000|2025-03-27 14:00:00|18.97|18.89|18.98|18.9|19.01|18.93|18.96|18.88|103
1743084300000|2025-03-27 14:05:00|18.97|18.89|19.01|18.93|19.01|18.93|18.93|18.85|657
1743084600000|2025-03-27 14:10:00|19.05|18.97|18.96|18.88|19.06|18.98|18.96|18.88|248
1743084900000|2025-03-27 14:15:00|18.98|18.9|18.93|18.85|19.01|18.93|18.92|18.84|229
1743085200000|2025-03-27 14:20:00|18.95|18.87|18.98|18.9|19.01|18.93|18.93|18.85|96
1743085500000|2025-03-27 14:25:00|19|18.92|18.93|18.85|19.01|18.93|18.93|18.85|58
1743085800000|2025-03-27 14:30:00|18.91|18.83|18.8|18.72|18.93|18.85|18.8|18.72|103
1743086100000|2025-03-27 14:35:00|18.81|18.73|18.77|18.69|18.81|18.73|18.75|18.67|35
1743086400000|2025-03-27 14:40:00|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|40
1743086700000|2025-03-27 14:45:00|18.71|18.63|18.75|18.67|18.75|18.67|18.7|18.62|46
1743087000000|2025-03-27 14:50:00|18.72|18.64|18.75|18.67|18.75|18.67|18.7|18.62|158
1743087300000|2025-03-27 14:55:00|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|97
1743087600000|2025-03-27 15:00:00|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|114
1743087900000|2025-03-27 15:05:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|139
1743088200000|2025-03-27 15:10:00|18.75|18.67|18.67|18.59|18.75|18.67|18.67|18.59|300
1743088500000|2025-03-27 15:15:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|15
1743088800000|2025-03-27 15:20:00|18.69|18.61|18.71|18.63|18.72|18.64|18.67|18.59|143
1743089100000|2025-03-27 15:25:00|18.69|18.61|18.72|18.64|18.75|18.67|18.67|18.59|109
1743089400000|2025-03-27 15:30:00|18.75|18.67|18.82|18.74|18.83|18.75|18.75|18.67|142
1743089700000|2025-03-27 15:35:00|18.8|18.72|18.9|18.82|18.9|18.82|18.8|18.72|128
1743090000000|2025-03-27 15:40:00|18.87|18.79|18.85|18.77|18.92|18.84|18.85|18.77|69
1743090300000|2025-03-27 15:45:00|18.9|18.82|18.93|18.85|18.93|18.85|18.85|18.77|145
1743090600000|2025-03-27 15:50:00|18.9|18.82|18.93|18.85|18.93|18.85|18.87|18.79|171
1743090900000|2025-03-27 15:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.93|18.85|91
1743091200000|2025-03-27 16:00:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|247
1743091500000|2025-03-27 16:05:00|19.02|18.94|18.93|18.85|19.02|18.94|18.9|18.82|130
1743091800000|2025-03-27 16:10:00|18.95|18.87|18.98|18.9|19.01|18.93|18.95|18.87|104
1743092100000|2025-03-27 16:15:00|18.99|18.91|18.97|18.89|18.99|18.91|18.93|18.85|71
1743092400000|2025-03-27 16:20:00|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|308
1743092700000|2025-03-27 16:25:00|19.01|18.93|19.03|18.95|19.08|19|18.98|18.9|1226
1743093000000|2025-03-27 16:30:00|19.05|18.97|19.03|18.95|19.05|18.97|18.97|18.89|855
1743093300000|2025-03-27 16:35:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|293
1743093600000|2025-03-27 16:40:00|19|18.92|19.02|18.94|19.03|18.95|18.98|18.9|45
1743093900000|2025-03-27 16:45:00|19.03|18.95|19.08|19|19.08|19|18.98|18.9|110
1743094200000|2025-03-27 16:50:00|19.12|19.04|19.08|19|19.13|19.05|19.08|19|55
1743094500000|2025-03-27 16:55:00|19.1|19.02|19.13|19.05|19.13|19.05|19.08|19|47
1743094800000|2025-03-27 17:00:00|19.11|19.03|19.12|19.04|19.13|19.05|19.08|19|50
1743095100000|2025-03-27 17:05:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|5
1743095400000|2025-03-27 17:10:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|140
1743095700000|2025-03-27 17:15:00|19.04|18.96|19.08|19|19.08|19|19.03|18.95|23
1743096000000|2025-03-27 17:20:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|9
1743096300000|2025-03-27 17:25:00|19.07|18.99|19.1|19.02|19.13|19.05|19.05|18.97|18
1743096600000|2025-03-27 17:30:00|19.13|19.05|19.1|19.02|19.13|19.05|19.07|18.99|13
1743096900000|2025-03-27 17:35:00|19.13|19.05|19.1|19.02|19.14|19.06|19.1|19.02|11
1743097200000|2025-03-27 17:40:00|19.12|19.04|19.13|19.05|19.13|19.05|19.08|19|25
1743097500000|2025-03-27 17:45:00|19.12|19.04|19.03|18.95|19.12|19.04|19.03|18.95|10
1743097800000|2025-03-27 17:50:00|19|18.92|19.13|19.05|19.13|19.05|19|18.92|21
1743098100000|2025-03-27 17:55:00|19.12|19.04|19.1|19.02|19.13|19.05|19.09|19.01|38
1743098400000|2025-03-27 18:00:00|19.09|19.01|19.03|18.95|19.1|19.02|19.03|18.95|13
1743098700000|2025-03-27 18:05:00|19.02|18.94|18.98|18.9|19.03|18.95|18.95|18.87|5
1743099000000|2025-03-27 18:10:00|18.97|18.89|18.93|18.85|18.98|18.9|18.9|18.82|7
1743099300000|2025-03-27 18:15:00|18.95|18.87|18.95|18.87|18.98|18.9|18.9|18.82|111
1743099600000|2025-03-27 18:20:00|18.97|18.89|18.97|18.89|18.98|18.9|18.9|18.82|9
1743099900000|2025-03-27 18:25:00|18.98|18.9|18.95|18.87|18.98|18.9|18.94|18.86|9
1743100200000|2025-03-27 18:30:00|18.97|18.89|18.95|18.87|19.03|18.95|18.95|18.87|43
1743100500000|2025-03-27 18:35:00|18.94|18.86|18.9|18.82|18.95|18.87|18.9|18.82|13
1743100800000|2025-03-27 18:40:00|18.92|18.84|18.93|18.85|18.93|18.85|18.88|18.8|37
1743101100000|2025-03-27 18:45:00|18.92|18.84|18.9|18.82|18.93|18.85|18.9|18.82|2
1743101400000|2025-03-27 18:50:00|18.88|18.8|18.9|18.82|18.92|18.84|18.85|18.77|44
1743101700000|2025-03-27 18:55:00|18.92|18.84|18.98|18.9|18.98|18.9|18.92|18.84|11
1743102000000|2025-03-27 19:00:00|18.95|18.87|18.94|18.86|18.97|18.89|18.9|18.82|28
1743102300000|2025-03-27 19:05:00|18.95|18.87|18.93|18.85|18.98|18.9|18.9|18.82|122
1743102600000|2025-03-27 19:10:00|18.92|18.84|18.88|18.8|18.93|18.85|18.88|18.8|34
1743102900000|2025-03-27 19:15:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|93
1743103500000|2025-03-27 19:25:00|18.87|18.79|18.82|18.74|18.89|18.81|18.82|18.74|492
1743103800000|2025-03-27 19:30:00|18.84|18.76|18.85|18.77|18.89|18.81|18.84|18.76|8
1743104100000|2025-03-27 19:35:00|18.86|18.78|18.86|18.78|18.9|18.82|18.85|18.77|15
1743104400000|2025-03-27 19:40:00|18.87|18.79|18.9|18.82|18.91|18.83|18.85|18.77|12
1743104700000|2025-03-27 19:45:00|18.89|18.81|18.86|18.78|18.9|18.82|18.84|18.76|124
1743105000000|2025-03-27 19:50:00|18.87|18.79|18.9|18.82|18.95|18.87|18.87|18.79|110
1743105300000|2025-03-27 19:55:00|18.91|18.83|18.95|18.87|18.96|18.88|18.9|18.82|33
1743105600000|2025-03-27 20:00:00|18.94|18.86|18.94|18.86|18.95|18.87|18.92|18.84|20
1743105900000|2025-03-27 20:05:00|18.92|18.84|18.94|18.86|18.95|18.87|18.92|18.84|6
1743106200000|2025-03-27 20:10:00|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|2
1743107400000|2025-03-27 20:30:00|||||||||20
1743107700000|2025-03-27 20:35:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|28
1743108000000|2025-03-27 20:40:00|||||||||1
1743108300000|2025-03-27 20:45:00|||||||||20
1743108600000|2025-03-27 20:50:00|||||||||40
1743108900000|2025-03-27 20:55:00|18.87|18.79|18.87|18.79|18.92|18.84|18.85|18.77|171
1743109200000|2025-03-27 21:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743120900000|2025-03-28 00:15:00|19.1|18.85|19.1|18.8|19.1|18.85|19.1|18.8|0
1743121200000|2025-03-28 00:20:00|19.06|18.81|19.07|18.82|19.08|18.83|19.06|18.81|0
1743122100000|2025-03-28 00:35:00|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1743122400000|2025-03-28 00:40:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1743123000000|2025-03-28 00:50:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1743123300000|2025-03-28 00:55:00|19.05|18.8|19.07|18.82|19.07|18.82|19.05|18.8|0
1743123600000|2025-03-28 01:00:00|19.08|18.83|19.07|18.82|19.08|18.83|19.05|18.8|0
1743124200000|2025-03-28 01:10:00|19.05|18.8|19.07|18.82|19.07|18.82|19.04|18.79|0
1743124500000|2025-03-28 01:15:00|19.04|18.79|19.04|18.79|19.07|18.82|19.04|18.79|0
1743124800000|2025-03-28 01:20:00|19.07|18.82|19.04|18.79|19.07|18.82|19.04|18.79|0
1743125100000|2025-03-28 01:25:00|19.05|18.8|19.07|18.82|19.07|18.82|19.05|18.8|0
1743126300000|2025-03-28 01:45:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1743126900000|2025-03-28 01:55:00|19.11|18.86|19.01|18.93|19.11|18.93|19.01|18.86|0
1743127200000|2025-03-28 02:00:00|19.11|18.86|19.07|18.82|19.11|18.93|19|18.82|0
1743128400000|2025-03-28 02:20:00|19.05|18.8|19.07|18.82|19.07|18.82|19.04|18.79|0
1743130200000|2025-03-28 02:50:00|19.08|18.83|19.01|18.93|19.08|18.93|19.01|18.82|0
1743130500000|2025-03-28 02:55:00|19.12|18.87|19.13|18.88|19.13|18.94|19.02|18.87|0
1743130800000|2025-03-28 03:00:00|19.03|18.95|19.02|18.94|19.13|18.95|19.02|18.87|0
1743131100000|2025-03-28 03:05:00|19.12|18.87|19.02|18.94|19.13|18.95|19.02|18.87|0
1743133200000|2025-03-28 03:40:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743133800000|2025-03-28 03:50:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|8
1743134100000|2025-03-28 03:55:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1743134400000|2025-03-28 04:00:00|19.04|18.96|19.02|18.94|19.05|18.97|19.02|18.94|0
1743135300000|2025-03-28 04:15:00|19.13|18.88|19.13|18.88|19.13|18.95|19.02|18.86|0
1743135600000|2025-03-28 04:20:00|19.02|18.94|19.02|18.94|19.12|18.95|19.02|18.87|0
1743136200000|2025-03-28 04:30:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1743136500000|2025-03-28 04:35:00|||||||||3
1743138000000|2025-03-28 05:00:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1743138300000|2025-03-28 05:05:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1743138600000|2025-03-28 05:10:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1743138900000|2025-03-28 05:15:00|19.04|18.96|19|18.92|19.1|18.96|19|18.85|0
1743139200000|2025-03-28 05:20:00|19.1|18.85|19.05|18.97|19.11|18.97|19.05|18.85|0
1743139500000|2025-03-28 05:25:00|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1743140100000|2025-03-28 05:35:00|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|0
1743140400000|2025-03-28 05:40:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743141300000|2025-03-28 05:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743141600000|2025-03-28 06:00:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|0
1743143400000|2025-03-28 06:30:00|19.01|18.93|19.05|18.97|19.11|18.97|19|18.85|1
1743143700000|2025-03-28 06:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1743144300000|2025-03-28 06:45:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1743144600000|2025-03-28 06:50:00|19.08|19|19.18|19.1|19.18|19.1|19.08|19|17
1743144900000|2025-03-28 06:55:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|62
1743145200000|2025-03-28 07:00:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|30
1743145500000|2025-03-28 07:05:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|59
1743146100000|2025-03-28 07:15:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|21
1743146400000|2025-03-28 07:20:00|19.17|19.09|19.16|19.08|19.19|19.11|19.16|19.08|2
1743146700000|2025-03-28 07:25:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|1
1743147000000|2025-03-28 07:30:00|19.25|19.17|19.28|19.2|19.3|19.22|19.21|19.13|91
1743147300000|2025-03-28 07:35:00|19.29|19.21|19.31|19.23|19.31|19.23|19.26|19.18|25
1743147600000|2025-03-28 07:40:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|49
1743147900000|2025-03-28 07:45:00|19.35|19.27|19.36|19.28|19.38|19.3|19.31|19.23|82
1743148200000|2025-03-28 07:50:00|19.35|19.27|19.39|19.31|19.39|19.31|19.34|19.26|6
1743148500000|2025-03-28 07:55:00|19.38|19.3|19.38|19.3|19.39|19.31|19.35|19.27|66
1743148800000|2025-03-28 08:00:00|19.37|19.29|19.24|19.16|19.37|19.29|19.21|19.13|299
1743149100000|2025-03-28 08:05:00|19.23|19.15|19.24|19.16|19.29|19.21|19.19|19.11|51
1743149400000|2025-03-28 08:10:00|19.26|19.18|19.27|19.19|19.28|19.2|19.24|19.16|25
1743149700000|2025-03-28 08:15:00|19.24|19.16|19.19|19.11|19.27|19.19|19.19|19.11|123
1743150000000|2025-03-28 08:20:00|19.21|19.13|19.27|19.19|19.27|19.19|19.21|19.13|19
1743150300000|2025-03-28 08:25:00|19.24|19.16|19.27|19.19|19.32|19.24|19.24|19.16|144
1743150600000|2025-03-28 08:30:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|35
1743150900000|2025-03-28 08:35:00|19.3|19.22|19.27|19.19|19.32|19.24|19.24|19.16|101
1743151200000|2025-03-28 08:40:00|19.24|19.16|19.19|19.11|19.26|19.18|19.19|19.11|220
1743151500000|2025-03-28 08:45:00|19.21|19.13|19.19|19.11|19.23|19.15|19.19|19.11|44
1743151800000|2025-03-28 08:50:00|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|65
1743152100000|2025-03-28 08:55:00|||||||||14
1743152400000|2025-03-28 09:00:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|25
1743152700000|2025-03-28 09:05:00|||||||||4
1743153000000|2025-03-28 09:10:00|19.16|19.08|19.14|19.06|19.17|19.09|19.14|19.06|89
1743153300000|2025-03-28 09:15:00|||||||||25
1743153600000|2025-03-28 09:20:00|19.15|19.07|19.14|19.06|19.19|19.11|19.14|19.06|33
1743153900000|2025-03-28 09:25:00|19.17|19.09|19.17|19.09|19.19|19.11|19.14|19.06|101
1743154200000|2025-03-28 09:30:00|19.18|19.1|19.14|19.06|19.19|19.11|19.14|19.06|79
1743154500000|2025-03-28 09:35:00|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|33
1743154800000|2025-03-28 09:40:00|19.17|19.09|19.19|19.11|19.19|19.11|19.14|19.06|15
1743155100000|2025-03-28 09:45:00|19.21|19.13|19.27|19.19|19.27|19.19|19.19|19.11|207
1743155400000|2025-03-28 09:50:00|19.24|19.16|19.27|19.19|19.28|19.2|19.22|19.14|570
1743155700000|2025-03-28 09:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1237
1743156000000|2025-03-28 10:00:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|137
1743156300000|2025-03-28 10:05:00|19.21|19.13|19.22|19.14|19.27|19.19|19.19|19.11|149
1743156600000|2025-03-28 10:10:00|19.21|19.13|19.17|19.09|19.22|19.14|19.14|19.06|317
1743156900000|2025-03-28 10:15:00|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|103
1743157200000|2025-03-28 10:20:00|19.14|19.06|19.17|19.09|19.18|19.1|19.14|19.06|180
1743157500000|2025-03-28 10:25:00|||||||||28
1743157800000|2025-03-28 10:30:00|||||||||12
1743158100000|2025-03-28 10:35:00|19.14|19.06|19.14|19.06|19.17|19.09|19.14|19.06|55
1743158400000|2025-03-28 10:40:00|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|38
1743158700000|2025-03-28 10:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.12|19.04|310
1743159000000|2025-03-28 10:50:00|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|89
1743159300000|2025-03-28 10:55:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|70
1743159600000|2025-03-28 11:00:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|4
1743159900000|2025-03-28 11:05:00|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|198
1743160200000|2025-03-28 11:10:00|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|21
1743160500000|2025-03-28 11:15:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|3
1743160800000|2025-03-28 11:20:00|19.19|19.11|19.17|19.09|19.2|19.12|19.17|19.09|24
1743161100000|2025-03-28 11:25:00|19.19|19.11|19.2|19.12|19.2|19.12|19.17|19.09|26
1743161400000|2025-03-28 11:30:00|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|72
1743161700000|2025-03-28 11:35:00|19.21|19.13|19.17|19.09|19.22|19.14|19.17|19.09|20
1743162000000|2025-03-28 11:40:00|||||||||9
1743162300000|2025-03-28 11:45:00|19.15|19.07|19.14|19.06|19.17|19.09|19.12|19.04|189
1743162600000|2025-03-28 11:50:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|42
1743162900000|2025-03-28 11:55:00|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|1
1743163200000|2025-03-28 12:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|232
1743163500000|2025-03-28 12:05:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|50
1743163800000|2025-03-28 12:10:00|19.12|19.04|19.13|19.05|19.14|19.06|19.12|19.04|21
1743164100000|2025-03-28 12:15:00|19.14|19.06|19.14|19.06|19.14|19.06|19.09|19.01|35
1743164400000|2025-03-28 12:20:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|50
1743164700000|2025-03-28 12:25:00|19.18|19.1|19.17|19.09|19.19|19.11|19.17|19.09|24
1743165000000|2025-03-28 12:30:00|19.14|19.06|19.17|19.09|19.22|19.14|19.14|19.06|89
1743165300000|2025-03-28 12:35:00|19.22|19.14|19.29|19.21|19.3|19.22|19.22|19.14|100
1743165600000|2025-03-28 12:40:00|19.27|19.19|19.22|19.14|19.3|19.22|19.22|19.14|20
1743165900000|2025-03-28 12:45:00|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|30
1743166200000|2025-03-28 12:50:00|19.24|19.16|19.22|19.14|19.25|19.17|19.21|19.13|29
1743166500000|2025-03-28 12:55:00|19.21|19.13|19.25|19.17|19.25|19.17|19.17|19.09|35
1743166800000|2025-03-28 13:00:00|19.26|19.18|19.32|19.24|19.32|19.24|19.22|19.14|106
1743167100000|2025-03-28 13:05:00|19.33|19.25|19.19|19.11|19.33|19.25|19.14|19.06|72
1743167400000|2025-03-28 13:10:00|19.21|19.13|19.15|19.07|19.23|19.15|19.14|19.06|52
1743167700000|2025-03-28 13:15:00|19.14|19.06|19.15|19.07|19.18|19.1|19.1|19.02|146
1743168000000|2025-03-28 13:20:00|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|157
1743168300000|2025-03-28 13:25:00|19.23|19.15|19.25|19.17|19.28|19.2|19.19|19.11|79
1743168600000|2025-03-28 13:30:00|19.28|19.2|19.2|19.12|19.28|19.2|19.2|19.12|112
1743168900000|2025-03-28 13:35:00|19.21|19.13|19.1|19.02|19.21|19.13|19.1|19.02|223
1743169200000|2025-03-28 13:40:00|19.11|19.03|19.18|19.1|19.18|19.1|19.07|18.99|343
1743169500000|2025-03-28 13:45:00|19.19|19.11|19.15|19.07|19.2|19.12|19.15|19.07|33
1743169800000|2025-03-28 13:50:00|19.12|19.04|19.25|19.17|19.25|19.17|19.1|19.02|367
1743170100000|2025-03-28 13:55:00|19.24|19.16|19.32|19.24|19.32|19.24|19.24|19.16|290
1743170400000|2025-03-28 14:00:00|19.33|19.25|19.34|19.26|19.37|19.29|19.25|19.17|537
1743170700000|2025-03-28 14:05:00|19.36|19.28|19.46|19.38|19.46|19.38|19.33|19.25|75
1743171000000|2025-03-28 14:10:00|19.44|19.36|19.52|19.44|19.54|19.46|19.42|19.34|585
1743171300000|2025-03-28 14:15:00|19.54|19.46|19.54|19.46|19.54|19.46|19.46|19.38|511
1743171600000|2025-03-28 14:20:00|19.51|19.43|19.54|19.46|19.62|19.54|19.5|19.42|773
1743171900000|2025-03-28 14:25:00|19.57|19.49|19.67|19.59|19.67|19.59|19.57|19.49|362
1743172200000|2025-03-28 14:30:00|19.63|19.55|19.72|19.64|19.77|19.69|19.59|19.51|558
1743172500000|2025-03-28 14:35:00|19.7|19.62|19.64|19.56|19.82|19.74|19.62|19.54|767
1743172800000|2025-03-28 14:40:00|19.63|19.55|19.65|19.57|19.72|19.64|19.62|19.54|277
1743173100000|2025-03-28 14:45:00|19.67|19.59|19.72|19.64|19.73|19.65|19.64|19.56|148
1743173400000|2025-03-28 14:50:00|19.73|19.65|19.67|19.59|19.75|19.67|19.67|19.59|139
1743173700000|2025-03-28 14:55:00|19.68|19.6|19.67|19.59|19.72|19.64|19.67|19.59|84
1743174000000|2025-03-28 15:00:00|19.7|19.62|19.77|19.69|19.8|19.72|19.67|19.59|287
1743174300000|2025-03-28 15:05:00|19.74|19.66|19.73|19.65|19.77|19.69|19.68|19.6|812
1743174600000|2025-03-28 15:10:00|19.72|19.64|19.59|19.51|19.73|19.65|19.56|19.48|565
1743174900000|2025-03-28 15:15:00|19.61|19.53|19.64|19.56|19.65|19.57|19.56|19.48|148
1743175200000|2025-03-28 15:20:00|19.61|19.53|19.65|19.57|19.69|19.61|19.57|19.49|706
1743175500000|2025-03-28 15:25:00|19.64|19.56|19.56|19.48|19.64|19.56|19.56|19.48|309
1743175800000|2025-03-28 15:30:00|19.53|19.45|19.46|19.38|19.55|19.47|19.46|19.38|91
1743176100000|2025-03-28 15:35:00|19.47|19.39|19.39|19.31|19.47|19.39|19.38|19.3|375
1743176400000|2025-03-28 15:40:00|19.41|19.33|19.49|19.41|19.52|19.44|19.38|19.3|334
1743176700000|2025-03-28 15:45:00|19.46|19.38|19.47|19.39|19.51|19.43|19.46|19.38|206
1743177000000|2025-03-28 15:50:00|19.49|19.41|19.59|19.51|19.59|19.51|19.46|19.38|140
1743177300000|2025-03-28 15:55:00|19.6|19.52|19.64|19.56|19.64|19.56|19.59|19.51|591
1743177600000|2025-03-28 16:00:00|19.63|19.55|19.55|19.47|19.63|19.55|19.54|19.46|351
1743177900000|2025-03-28 16:05:00|19.57|19.49|19.62|19.54|19.62|19.54|19.51|19.43|425
1743178200000|2025-03-28 16:10:00|19.63|19.55|19.67|19.59|19.67|19.59|19.62|19.54|118
1743178500000|2025-03-28 16:15:00|19.68|19.6|19.8|19.72|19.8|19.72|19.67|19.59|1032
1743178800000|2025-03-28 16:20:00|19.81|19.73|19.85|19.77|19.88|19.8|19.77|19.69|1114
1743179100000|2025-03-28 16:25:00|19.88|19.8|19.82|19.74|19.9|19.82|19.77|19.69|1374
1743179400000|2025-03-28 16:30:00|19.78|19.7|19.79|19.71|19.82|19.74|19.77|19.69|74
1743179700000|2025-03-28 16:35:00|19.78|19.7|19.84|19.76|19.84|19.76|19.77|19.69|24
1743180000000|2025-03-28 16:40:00|19.83|19.75|19.87|19.79|19.87|19.79|19.79|19.71|149
1743180300000|2025-03-28 16:45:00|19.85|19.77|19.84|19.76|19.87|19.79|19.79|19.71|39
1743180600000|2025-03-28 16:50:00|19.85|19.77|19.84|19.76|19.87|19.79|19.79|19.71|55
1743180900000|2025-03-28 16:55:00|19.87|19.79|19.95|19.87|19.97|19.89|19.84|19.76|272
1743181200000|2025-03-28 17:00:00|19.97|19.89|20.01|19.93|20.02|19.94|19.94|19.86|218
1743181500000|2025-03-28 17:05:00|20.02|19.94|20.06|19.98|20.07|19.99|20.01|19.93|128
1743181800000|2025-03-28 17:10:00|20.07|19.99|20.06|19.98|20.07|19.99|20.01|19.93|16
1743182100000|2025-03-28 17:15:00|20.07|19.99|20.05|19.97|20.1|20.02|19.97|19.89|205
1743182400000|2025-03-28 17:20:00|20.02|19.94|20.1|20.02|20.1|20.02|20.01|19.93|98
1743182700000|2025-03-28 17:25:00|20.15|20.07|20.18|20.1|20.23|20.15|20.15|20.07|635
1743183000000|2025-03-28 17:30:00|20.15|20.07|20.1|20.02|20.19|20.11|20.1|20.02|117
1743183300000|2025-03-28 17:35:00|20.08|20|20.05|19.97|20.13|20.05|20.05|19.97|256
1743183600000|2025-03-28 17:40:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|93
1743183900000|2025-03-28 17:45:00|20.03|19.95|20.05|19.97|20.05|19.97|19.97|19.89|16
1743184200000|2025-03-28 17:50:00|20.02|19.94|20.05|19.97|20.06|19.98|20.01|19.93|38
1743184500000|2025-03-28 17:55:00|20.03|19.95|19.87|19.79|20.05|19.97|19.87|19.79|98
1743184800000|2025-03-28 18:00:00|19.9|19.82|19.93|19.85|19.97|19.89|19.84|19.76|158
1743185100000|2025-03-28 18:05:00|19.94|19.86|19.88|19.8|20.01|19.93|19.88|19.8|28
1743185400000|2025-03-28 18:10:00|19.87|19.79|20|19.92|20|19.92|19.84|19.76|312
1743185700000|2025-03-28 18:15:00|19.98|19.9|19.97|19.89|20.05|19.97|19.96|19.88|11
1743186000000|2025-03-28 18:20:00|19.98|19.9|20.07|19.99|20.07|19.99|19.98|19.9|11
1743186300000|2025-03-28 18:25:00|20.06|19.98|20.05|19.97|20.1|20.02|20.02|19.94|220
1743186600000|2025-03-28 18:30:00|20.06|19.98|20.01|19.93|20.07|19.99|19.98|19.9|16
1743186900000|2025-03-28 18:35:00|20|19.92|20.05|19.97|20.1|20.02|20|19.92|26
1743187200000|2025-03-28 18:40:00|20.06|19.98|19.98|19.9|20.06|19.98|19.97|19.89|36
1743187500000|2025-03-28 18:45:00|20|19.92|20|19.92|20.05|19.97|19.97|19.89|38
1743187800000|2025-03-28 18:50:00|19.98|19.9|19.97|19.89|20.02|19.94|19.96|19.88|157
1743188100000|2025-03-28 18:55:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|50
1743188400000|2025-03-28 19:00:00|19.95|19.87|19.91|19.83|19.95|19.87|19.9|19.82|4
1743188700000|2025-03-28 19:05:00|19.9|19.82|19.83|19.75|19.91|19.83|19.82|19.74|24
1743189000000|2025-03-28 19:10:00|19.82|19.74|19.87|19.79|19.91|19.83|19.82|19.74|39
1743189300000|2025-03-28 19:15:00|19.83|19.75|19.85|19.77|19.95|19.87|19.83|19.75|52
1743189600000|2025-03-28 19:20:00|19.86|19.78|19.9|19.82|19.91|19.83|19.86|19.78|0
1743189900000|2025-03-28 19:25:00|19.88|19.8|19.96|19.88|20|19.92|19.88|19.8|2
1743190200000|2025-03-28 19:30:00|19.98|19.9|20.05|19.97|20.05|19.97|19.95|19.87|30
1743190500000|2025-03-28 19:35:00|20.08|20|20.04|19.96|20.09|20.01|20.01|19.93|134
1743190800000|2025-03-28 19:40:00|20.02|19.94|20.1|20.02|20.1|20.02|20.01|19.93|152
1743191100000|2025-03-28 19:45:00|20.11|20.03|20.06|19.98|20.15|20.07|20.05|19.97|101
1743191400000|2025-03-28 19:50:00|20.05|19.97|20.02|19.94|20.11|20.03|20.02|19.94|144
1743191700000|2025-03-28 19:55:00|20.05|19.97|20.1|20.02|20.15|20.07|20.02|19.94|96
1743192000000|2025-03-28 20:00:00|20.13|20.05|20.15|20.07|20.16|20.08|20.1|20.02|90
1743192300000|2025-03-28 20:05:00|20.16|20.08|20.22|20.14|20.26|20.18|20.15|20.07|252
1743192600000|2025-03-28 20:10:00|20.21|20.13|20.22|20.14|20.24|20.16|20.18|20.1|120
1743380100000|2025-03-31 00:15:00|20.5|20.2|21.19|20.89|21.19|20.89|20.5|20.2|2
1743380400000|2025-03-31 00:20:00|21.2|20.9|21.2|20.95|21.27|20.97|21.19|20.9|7
1743380700000|2025-03-31 00:25:00|21.22|20.97|21.03|20.95|21.22|21.03|20.96|20.88|11
1743381000000|2025-03-31 00:30:00|21.01|20.93|21.03|20.95|21.12|21|20.99|20.87|4
1743381300000|2025-03-31 00:35:00|21.12|20.87|21.09|20.84|21.15|21|21|20.74|15
1743381600000|2025-03-31 00:40:00|21.05|20.8|21.11|20.81|21.12|20.82|21.04|20.79|0
1743381900000|2025-03-31 00:45:00|21.07|20.82|21.06|20.81|21.12|20.86|21.06|20.81|0
1743382200000|2025-03-31 00:50:00|21.1|20.8|21.06|20.81|21.11|20.93|21|20.8|2
1743382500000|2025-03-31 00:55:00|21.11|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1743382800000|2025-03-31 01:00:00|21.06|20.84|20.99|20.74|21.09|20.84|20.99|20.74|0
1743383100000|2025-03-31 01:05:00|21|20.75|21|20.7|21|20.85|20.93|20.67|0
1743383400000|2025-03-31 01:10:00|20.99|20.69|20.97|20.72|20.99|20.72|20.96|20.67|0
1743383700000|2025-03-31 01:15:00|20.96|20.71|20.99|20.74|21|20.81|20.89|20.71|0
1743384000000|2025-03-31 01:20:00|20.89|20.81|20.87|20.62|21|20.81|20.84|20.62|2
1743384300000|2025-03-31 01:25:00|20.89|20.64|20.9|20.65|20.91|20.78|20.85|20.61|1
1743384600000|2025-03-31 01:30:00|20.91|20.66|20.97|20.72|20.97|20.72|20.9|20.65|1
1743384900000|2025-03-31 01:35:00|20.99|20.74|20.94|20.86|20.99|20.86|20.91|20.74|1
1743385200000|2025-03-31 01:40:00|20.93|20.85|20.99|20.91|20.99|20.91|20.91|20.83|1
1743385500000|2025-03-31 01:45:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|5
1743385800000|2025-03-31 01:50:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1743386100000|2025-03-31 01:55:00|21.03|20.95|21.04|20.96|21.07|20.99|21.02|20.94|2
1743386400000|2025-03-31 02:00:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1743386700000|2025-03-31 02:05:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1743387000000|2025-03-31 02:10:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|0
1743387300000|2025-03-31 02:15:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|1
1743387600000|2025-03-31 02:20:00|21.13|20.88|21.07|20.99|21.13|20.99|21.04|20.88|1
1743387900000|2025-03-31 02:25:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743388200000|2025-03-31 02:30:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|2
1743388800000|2025-03-31 02:40:00|21.03|20.95|21.09|21.01|21.09|21.01|21.03|20.95|1
1743389400000|2025-03-31 02:50:00|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1743390300000|2025-03-31 03:05:00|21.12|21.04|21.29|21.21|21.36|21.22|21.12|21.04|2
1743390900000|2025-03-31 03:15:00|21.32|21.24|21.32|21.24|21.33|21.25|21.29|21.21|3
1743391500000|2025-03-31 03:25:00|21.3|21.22|21.28|21.03|21.3|21.22|21.26|21.01|1
1743391800000|2025-03-31 03:30:00|21.26|21.01|21.22|21.14|21.3|21.15|21.22|21.01|0
1743392100000|2025-03-31 03:35:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1743392400000|2025-03-31 03:40:00|21.2|21.12|21.26|21.01|21.26|21.14|21.15|21.01|1
1743392700000|2025-03-31 03:45:00|21.17|21.09|21.19|21.11|21.26|21.12|21.15|21|1
1743393000000|2025-03-31 03:50:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1743393300000|2025-03-31 03:55:00|21.23|21.15|21.33|21.08|21.34|21.15|21.23|21.08|1
1743393600000|2025-03-31 04:00:00|21.23|21.15|21.33|21.08|21.34|21.15|21.23|21.08|0
1743393900000|2025-03-31 04:05:00|21.23|21.15|21.27|21.19|21.34|21.19|21.22|21.08|0
1743394200000|2025-03-31 04:10:00|21.28|21.2|21.27|21.19|21.31|21.2|21.27|21.06|3
1743394500000|2025-03-31 04:15:00|21.28|21.2|21.39|21.14|21.39|21.21|21.24|21.06|2
1743394800000|2025-03-31 04:20:00|21.29|21.21|21.39|21.14|21.39|21.21|21.27|21.11|0
1743395100000|2025-03-31 04:25:00|21.27|21.19|21.24|21.16|21.39|21.21|21.24|21.1|0
1743395400000|2025-03-31 04:30:00|21.25|21.17|21.19|21.11|21.27|21.19|21.19|21.11|1
1743395700000|2025-03-31 04:35:00|21.26|21.01|21.21|20.96|21.28|21.11|21.09|20.96|1
1743396000000|2025-03-31 04:40:00|21.14|21.06|21.21|20.96|21.23|21.09|21.14|20.96|0
1743396300000|2025-03-31 04:45:00|21.14|21.06|21.21|20.96|21.21|21.06|21.14|20.96|0
1743396600000|2025-03-31 04:50:00|21.14|21.06|21.19|21.11|21.26|21.11|21.14|21.01|0
1743397200000|2025-03-31 05:00:00|21.18|21.1|21.24|21.16|21.24|21.16|21.18|21.1|1
1743397500000|2025-03-31 05:05:00|21.2|21.12|21.29|21.04|21.29|21.14|21.17|21.01|1
1743397800000|2025-03-31 05:10:00|21.22|21.14|21.22|21.14|21.29|21.14|21.17|21.03|0
1743398100000|2025-03-31 05:15:00|21.29|21.04|21.24|21.16|21.29|21.16|21.22|21.04|0
1743398400000|2025-03-31 05:20:00|21.18|21.1|21.29|21.04|21.29|21.14|21.18|21.04|8
1743398700000|2025-03-31 05:25:00|21.22|21.14|21.24|20.99|21.29|21.15|21.14|20.93|14
1743399000000|2025-03-31 05:30:00|21.25|21|21.13|21.05|21.25|21.09|21.13|20.98|0
1743399300000|2025-03-31 05:35:00|21.23|20.98|21.23|20.98|21.23|21.05|21.13|20.98|0
1743399600000|2025-03-31 05:40:00|21.13|21.05|21.13|21.05|21.24|21.06|21.1|20.95|4
1743399900000|2025-03-31 05:45:00|21.14|21.06|21.19|20.94|21.2|21.07|21.13|20.94|2
1743400200000|2025-03-31 05:50:00|21.2|20.95|21.08|21|21.2|21.02|21.08|20.95|0
1743400500000|2025-03-31 05:55:00|21.09|21.01|21.08|21|21.1|21.02|21.08|21|6
1743400800000|2025-03-31 06:00:00|21.07|20.99|21.15|21.07|21.17|21.09|21.02|20.94|70
1743401100000|2025-03-31 06:05:00|21.14|21.06|21.09|21.01|21.18|21.1|21.09|21.01|7
1743401400000|2025-03-31 06:10:00|21.08|21|21.09|21.01|21.12|21.04|21.07|20.99|72
1743401700000|2025-03-31 06:15:00|21.08|21|21.09|21.01|21.09|21.01|21.04|20.96|93
1743402000000|2025-03-31 06:20:00|21.12|21.04|21.04|20.96|21.14|21.06|21.02|20.94|92
1743402300000|2025-03-31 06:25:00|21.05|20.97|21.17|21.09|21.17|21.09|21.05|20.97|10
1743402600000|2025-03-31 06:30:00|21.18|21.1|21.12|21.04|21.19|21.11|21.12|21.04|5
1743402900000|2025-03-31 06:35:00|21.14|21.06|21.17|21.09|21.19|21.11|21.09|21.01|8
1743403200000|2025-03-31 06:40:00|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|121
1743403500000|2025-03-31 06:45:00|21.24|21.16|21.24|21.16|21.27|21.19|21.2|21.12|233
1743403800000|2025-03-31 06:50:00|21.23|21.15|21.24|21.16|21.32|21.24|21.22|21.14|164
1743404100000|2025-03-31 06:55:00|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|9
1743404400000|2025-03-31 07:00:00|21.18|21.1|21.24|21.16|21.28|21.2|21.14|21.06|305
1743404700000|2025-03-31 07:05:00|21.27|21.19|21.32|21.24|21.37|21.29|21.19|21.11|98
1743405000000|2025-03-31 07:10:00|21.3|21.22|21.07|20.99|21.32|21.24|21.07|20.99|574
1743405300000|2025-03-31 07:15:00|21.04|20.96|21.07|20.99|21.14|21.06|21.02|20.94|181
1743405600000|2025-03-31 07:20:00|21.04|20.96|21.04|20.96|21.09|21.01|21.02|20.94|80
1743405900000|2025-03-31 07:25:00|21.02|20.94|21.02|20.94|21.09|21.01|21.02|20.94|189
1743406200000|2025-03-31 07:30:00|21.03|20.95|21.2|21.12|21.22|21.14|21.03|20.95|192
1743406500000|2025-03-31 07:35:00|21.19|21.11|21.07|20.99|21.22|21.14|21.03|20.95|244
1743406800000|2025-03-31 07:40:00|21.08|21|20.99|20.91|21.08|21|20.97|20.89|252
1743407100000|2025-03-31 07:45:00|20.98|20.9|20.97|20.89|21.04|20.96|20.97|20.89|64
1743407400000|2025-03-31 07:50:00|20.98|20.9|20.94|20.86|20.99|20.91|20.92|20.84|125
1743407700000|2025-03-31 07:55:00|20.95|20.87|20.95|20.87|20.99|20.91|20.95|20.87|131
1743408000000|2025-03-31 08:00:00|20.94|20.86|21.02|20.94|21.02|20.94|20.92|20.84|278
1743408300000|2025-03-31 08:05:00|21.03|20.95|20.89|20.81|21.04|20.96|20.89|20.81|89
1743408600000|2025-03-31 08:10:00|20.92|20.84|20.79|20.71|20.94|20.86|20.78|20.7|130
1743408900000|2025-03-31 08:15:00|20.8|20.72|20.82|20.74|20.84|20.76|20.79|20.71|12
1743409200000|2025-03-31 08:20:00|20.84|20.76|20.92|20.84|20.92|20.84|20.84|20.76|200
1743409500000|2025-03-31 08:25:00|20.93|20.85|20.89|20.81|20.93|20.85|20.84|20.76|151
1743409800000|2025-03-31 08:30:00|20.88|20.8|20.84|20.76|20.9|20.82|20.84|20.76|26
1743410100000|2025-03-31 08:35:00|20.85|20.77|20.87|20.79|20.92|20.84|20.84|20.76|53
1743410400000|2025-03-31 08:40:00|20.88|20.8|20.89|20.81|20.9|20.82|20.84|20.76|144
1743410700000|2025-03-31 08:45:00|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|59
1743411000000|2025-03-31 08:50:00|20.88|20.8|20.89|20.81|20.92|20.84|20.87|20.79|31
1743411300000|2025-03-31 08:55:00|20.9|20.82|20.94|20.86|20.94|20.86|20.89|20.81|116
1743411600000|2025-03-31 09:00:00|20.99|20.91|21.04|20.96|21.07|20.99|20.95|20.87|332
1743411900000|2025-03-31 09:05:00|21.05|20.97|21.07|20.99|21.07|20.99|21.02|20.94|46
1743412200000|2025-03-31 09:10:00|21.05|20.97|21.07|20.99|21.07|20.99|21.02|20.94|78
1743412500000|2025-03-31 09:15:00|21.04|20.96|21.02|20.94|21.07|20.99|20.97|20.89|526
1743412800000|2025-03-31 09:20:00|21.04|20.96|20.98|20.9|21.05|20.97|20.98|20.9|149
1743413100000|2025-03-31 09:25:00|20.99|20.91|20.94|20.86|20.99|20.91|20.9|20.82|25
1743413400000|2025-03-31 09:30:00|20.92|20.84|20.94|20.86|20.94|20.86|20.9|20.82|65
1743413700000|2025-03-31 09:35:00|20.95|20.87|20.99|20.91|21.03|20.95|20.94|20.86|35
1743414000000|2025-03-31 09:40:00|21.03|20.95|21.08|21|21.08|21|20.99|20.91|12
1743414300000|2025-03-31 09:45:00|21.05|20.97|21.05|20.97|21.09|21.01|21.04|20.96|5
1743414600000|2025-03-31 09:50:00|21.04|20.96|21.14|21.06|21.14|21.06|21.04|20.96|16
1743414900000|2025-03-31 09:55:00|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|161
1743415200000|2025-03-31 10:00:00|21.07|20.99|21.09|21.01|21.1|21.02|21.04|20.96|53
1743415500000|2025-03-31 10:05:00|21.12|21.04|21.14|21.06|21.14|21.06|21.09|21.01|37
1743415800000|2025-03-31 10:10:00|21.13|21.05|21.12|21.04|21.17|21.09|21.12|21.04|129
1743416100000|2025-03-31 10:15:00|21.09|21.01|21.14|21.06|21.17|21.09|21.09|21.01|42
1743416400000|2025-03-31 10:20:00|21.15|21.07|21.14|21.06|21.17|21.09|21.09|21.01|29
1743416700000|2025-03-31 10:25:00|21.13|21.05|21.09|21.01|21.14|21.06|21.08|21|15
1743417000000|2025-03-31 10:30:00|21.1|21.02|21.04|20.96|21.12|21.04|21.04|20.96|67
1743417300000|2025-03-31 10:35:00|21.02|20.94|21.07|20.99|21.07|20.99|20.97|20.89|144
1743417600000|2025-03-31 10:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|58
1743417900000|2025-03-31 10:45:00|21.08|21|21.05|20.97|21.09|21.01|21.02|20.94|101
1743418200000|2025-03-31 10:50:00|21.08|21|21.12|21.04|21.14|21.06|21.04|20.96|171
1743418500000|2025-03-31 10:55:00|21.1|21.02|21.12|21.04|21.14|21.06|21.09|21.01|53
1743418800000|2025-03-31 11:00:00|21.09|21.01|21.12|21.04|21.14|21.06|21.07|20.99|96
1743419100000|2025-03-31 11:05:00|21.13|21.05|21.24|21.16|21.24|21.16|21.12|21.04|146
1743419400000|2025-03-31 11:10:00|21.22|21.14|21.18|21.1|21.23|21.15|21.17|21.09|72
1743419700000|2025-03-31 11:15:00|21.17|21.09|21.14|21.06|21.19|21.11|21.12|21.04|36
1743420000000|2025-03-31 11:20:00|21.17|21.09|21.17|21.09|21.19|21.11|21.14|21.06|76
1743420300000|2025-03-31 11:25:00|21.15|21.07|21.24|21.16|21.24|21.16|21.15|21.07|445
1743420600000|2025-03-31 11:30:00|21.22|21.14|21.27|21.19|21.3|21.22|21.2|21.12|142
1743420900000|2025-03-31 11:35:00|21.25|21.17|21.17|21.09|21.25|21.17|21.17|21.09|406
1743421200000|2025-03-31 11:40:00|21.14|21.06|21.19|21.11|21.22|21.14|21.13|21.05|114
1743421500000|2025-03-31 11:45:00|21.2|21.12|21.17|21.09|21.22|21.14|21.15|21.07|118
1743421800000|2025-03-31 11:50:00|21.15|21.07|21.14|21.06|21.17|21.09|21.09|21.01|132
1743422100000|2025-03-31 11:55:00|21.13|21.05|21.12|21.04|21.14|21.06|21.09|21.01|17
1743422400000|2025-03-31 12:00:00|21.13|21.05|21.18|21.1|21.19|21.11|21.09|21.01|168
1743422700000|2025-03-31 12:05:00|21.17|21.09|21.12|21.04|21.17|21.09|21.09|21.01|167
1743423000000|2025-03-31 12:10:00|21.14|21.06|21.12|21.04|21.14|21.06|21.09|21.01|234
1743423300000|2025-03-31 12:15:00|21.14|21.06|21.22|21.14|21.22|21.14|21.14|21.06|76
1743423600000|2025-03-31 12:20:00|21.23|21.15|21.17|21.09|21.24|21.16|21.17|21.09|312
1743423900000|2025-03-31 12:25:00|21.15|21.07|21.07|20.99|21.17|21.09|21.07|20.99|131
1743424200000|2025-03-31 12:30:00|||||||||10
1743424500000|2025-03-31 12:35:00|21.04|20.96|21|20.92|21.07|20.99|20.99|20.91|35
1743424800000|2025-03-31 12:40:00|21.02|20.94|20.99|20.91|21.07|20.99|20.99|20.91|144
1743425100000|2025-03-31 12:45:00|21|20.92|21|20.92|21.02|20.94|20.99|20.91|53
1743425400000|2025-03-31 12:50:00|20.99|20.91|21.07|20.99|21.07|20.99|20.99|20.91|43
1743425700000|2025-03-31 12:55:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|50
1743426000000|2025-03-31 13:00:00|21|20.92|21.04|20.96|21.07|20.99|20.99|20.91|303
1743426300000|2025-03-31 13:05:00|21.03|20.95|21.02|20.94|21.04|20.96|20.99|20.91|137
1743426600000|2025-03-31 13:10:00|21|20.92|20.99|20.91|21.04|20.96|20.99|20.91|105
1743426900000|2025-03-31 13:15:00|21|20.92|21.02|20.94|21.04|20.96|20.99|20.91|335
1743427200000|2025-03-31 13:20:00|21.03|20.95|21.08|21|21.09|21.01|21.03|20.95|69
1743427500000|2025-03-31 13:25:00|21.09|21.01|21.17|21.09|21.17|21.09|21.08|21|82
1743427800000|2025-03-31 13:30:00|21.14|21.06|21.34|21.26|21.41|21.33|21.12|21.04|929
1743428100000|2025-03-31 13:35:00|21.31|21.23|21.33|21.25|21.36|21.28|21.19|21.11|665
1743428400000|2025-03-31 13:40:00|21.34|21.26|21.41|21.33|21.45|21.37|21.34|21.26|116
1743428700000|2025-03-31 13:45:00|21.44|21.36|21.36|21.28|21.49|21.41|21.34|21.26|429
1743429000000|2025-03-31 13:50:00|21.38|21.3|21.17|21.09|21.41|21.33|21.17|21.09|577
1743429300000|2025-03-31 13:55:00|21.14|21.06|21.18|21.1|21.2|21.12|21.07|20.99|626
1743429600000|2025-03-31 14:00:00|21.19|21.11|21.14|21.06|21.19|21.11|21.04|20.96|699
1743429900000|2025-03-31 14:05:00|21.13|21.05|21.02|20.94|21.14|21.06|20.99|20.91|943
1743430200000|2025-03-31 14:10:00|21.07|20.99|21.08|21|21.17|21.09|21.02|20.94|465
1743430500000|2025-03-31 14:15:00|21.09|21.01|21.25|21.17|21.28|21.2|21.07|20.99|299
1743430800000|2025-03-31 14:20:00|21.24|21.16|21.32|21.24|21.34|21.26|21.24|21.16|125
1743431100000|2025-03-31 14:25:00|21.33|21.25|21.37|21.29|21.37|21.29|21.29|21.21|444
1743431400000|2025-03-31 14:30:00|21.38|21.3|21.12|21.04|21.39|21.31|21.07|20.99|1052
1743431700000|2025-03-31 14:35:00|21.1|21.02|21.12|21.04|21.17|21.09|21.09|21.01|446
1743432000000|2025-03-31 14:40:00|21.17|21.09|21.22|21.14|21.22|21.14|21.09|21.01|462
1743432300000|2025-03-31 14:45:00|21.2|21.12|21.08|21|21.22|21.14|21.07|20.99|393
1743432600000|2025-03-31 14:50:00|21.07|20.99|21.12|21.04|21.17|21.09|21.04|20.96|551
1743432900000|2025-03-31 14:55:00|21.13|21.05|21.07|20.99|21.15|21.07|21.07|20.99|153
1743433200000|2025-03-31 15:00:00|21.05|20.97|21.02|20.94|21.07|20.99|20.99|20.91|632
1743433500000|2025-03-31 15:05:00|21.03|20.95|21.07|20.99|21.12|21.04|21.02|20.94|687
1743433800000|2025-03-31 15:10:00|21.03|20.95|21.12|21.04|21.12|21.04|21.02|20.94|486
1743434100000|2025-03-31 15:15:00|21.07|20.99|21.02|20.94|21.08|21|20.99|20.91|515
1743434400000|2025-03-31 15:20:00|21|20.92|20.97|20.89|21.02|20.94|20.94|20.86|1102
1743434700000|2025-03-31 15:25:00|20.92|20.84|21.02|20.94|21.04|20.96|20.92|20.84|908
1743435000000|2025-03-31 15:30:00|21.04|20.96|20.97|20.89|21.07|20.99|20.97|20.89|391
1743435300000|2025-03-31 15:35:00|20.94|20.86|20.88|20.8|20.94|20.86|20.84|20.76|289
1743435600000|2025-03-31 15:40:00|20.87|20.79|20.92|20.84|20.92|20.84|20.8|20.72|212
1743435900000|2025-03-31 15:45:00|20.89|20.81|20.84|20.76|20.9|20.82|20.84|20.76|71
1743436200000|2025-03-31 15:50:00|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|183
1743436500000|2025-03-31 15:55:00|20.84|20.76|20.9|20.82|20.92|20.84|20.82|20.74|287
1743436800000|2025-03-31 16:00:00|20.89|20.81|20.87|20.79|20.9|20.82|20.82|20.74|72
1743437100000|2025-03-31 16:05:00|20.85|20.77|20.97|20.89|20.99|20.91|20.83|20.75|40
1743437400000|2025-03-31 16:10:00|20.95|20.87|20.97|20.89|21.02|20.94|20.94|20.86|64
1743437700000|2025-03-31 16:15:00|20.98|20.9|20.87|20.79|20.98|20.9|20.87|20.79|116
1743438000000|2025-03-31 16:20:00|20.84|20.76|20.87|20.79|20.92|20.84|20.83|20.75|50
1743438300000|2025-03-31 16:25:00|20.84|20.76|20.77|20.69|20.87|20.79|20.77|20.69|75
1743438600000|2025-03-31 16:30:00|20.78|20.7|20.77|20.69|20.83|20.75|20.74|20.66|44
1743438900000|2025-03-31 16:35:00|20.74|20.66|20.67|20.59|20.79|20.71|20.67|20.59|537
1743439200000|2025-03-31 16:40:00|20.64|20.56|20.73|20.65|20.74|20.66|20.64|20.56|303
1743439500000|2025-03-31 16:45:00|20.72|20.64|20.69|20.61|20.74|20.66|20.67|20.59|68
1743439800000|2025-03-31 16:50:00|20.7|20.62|20.69|20.61|20.74|20.66|20.69|20.61|39
1743440100000|2025-03-31 16:55:00|20.7|20.62|20.79|20.71|20.82|20.74|20.69|20.61|28
1743440400000|2025-03-31 17:00:00|20.82|20.74|20.72|20.64|20.82|20.74|20.69|20.61|77
1743440700000|2025-03-31 17:05:00|20.73|20.65|20.64|20.56|20.75|20.67|20.64|20.56|12
1743441000000|2025-03-31 17:10:00|20.63|20.55|20.64|20.56|20.64|20.56|20.6|20.52|90
1743441300000|2025-03-31 17:15:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|51
1743441600000|2025-03-31 17:20:00|20.73|20.65|20.72|20.64|20.77|20.69|20.72|20.64|179
1743441900000|2025-03-31 17:25:00|20.7|20.62|20.69|20.61|20.77|20.69|20.69|20.61|67
1743442200000|2025-03-31 17:30:00|20.72|20.64|20.69|20.61|20.73|20.65|20.69|20.61|24
1743442500000|2025-03-31 17:35:00|20.7|20.62|20.67|20.59|20.74|20.66|20.64|20.56|46
1743442800000|2025-03-31 17:40:00|20.65|20.57|20.74|20.66|20.74|20.66|20.65|20.57|28
1743443100000|2025-03-31 17:45:00|20.77|20.69|20.74|20.66|20.79|20.71|20.74|20.66|146
1743443400000|2025-03-31 17:50:00|20.72|20.64|20.64|20.56|20.74|20.66|20.59|20.51|21
1743443700000|2025-03-31 17:55:00|20.63|20.55|20.69|20.61|20.69|20.61|20.63|20.55|35
1743444000000|2025-03-31 18:00:00|20.68|20.6|20.59|20.51|20.68|20.6|20.59|20.51|90
1743444300000|2025-03-31 18:05:00|20.6|20.52|20.54|20.46|20.62|20.54|20.54|20.46|109
1743444600000|2025-03-31 18:10:00|20.53|20.45|20.54|20.46|20.54|20.46|20.49|20.41|225
1743444900000|2025-03-31 18:15:00|20.53|20.45|20.45|20.37|20.57|20.49|20.44|20.36|12
1743445200000|2025-03-31 18:20:00|20.44|20.36|20.49|20.41|20.52|20.44|20.43|20.35|31
1743445500000|2025-03-31 18:25:00|20.48|20.4|20.42|20.34|20.49|20.41|20.42|20.34|14
1743446100000|2025-03-31 18:35:00|20.39|20.31|20.44|20.36|20.45|20.37|20.39|20.31|155
1743446400000|2025-03-31 18:40:00|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|74
1743446700000|2025-03-31 18:45:00|20.44|20.36|20.47|20.39|20.54|20.46|20.44|20.36|97
1743447000000|2025-03-31 18:50:00|20.44|20.36|20.47|20.39|20.47|20.39|20.42|20.34|9
1743447300000|2025-03-31 18:55:00|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|14
1743447600000|2025-03-31 19:00:00|20.53|20.45|20.44|20.36|20.53|20.45|20.44|20.36|29
1743447900000|2025-03-31 19:05:00|20.43|20.35|20.44|20.36|20.47|20.39|20.42|20.34|36
1743448200000|2025-03-31 19:10:00|20.43|20.35|20.42|20.34|20.44|20.36|20.38|20.3|25
1743448500000|2025-03-31 19:15:00|20.4|20.32|20.42|20.34|20.47|20.39|20.37|20.29|35
1743448800000|2025-03-31 19:20:00|20.43|20.35|20.42|20.34|20.44|20.36|20.39|20.31|21
1743449100000|2025-03-31 19:25:00|20.43|20.35|20.48|20.4|20.52|20.44|20.42|20.34|40
1743449400000|2025-03-31 19:30:00|20.47|20.39|20.39|20.31|20.48|20.4|20.38|20.3|39
1743449700000|2025-03-31 19:35:00|20.38|20.3|20.39|20.31|20.43|20.35|20.35|20.27|26
1743450000000|2025-03-31 19:40:00|20.38|20.3|20.42|20.34|20.42|20.34|20.33|20.25|58
1743450300000|2025-03-31 19:45:00|20.45|20.37|20.45|20.37|20.47|20.39|20.39|20.31|98
1743450600000|2025-03-31 19:50:00|20.43|20.35|20.42|20.34|20.52|20.44|20.42|20.34|165
1743450900000|2025-03-31 19:55:00|20.4|20.32|20.49|20.41|20.49|20.41|20.39|20.31|51
1743466500000|2025-04-01 00:15:00|20.93|20.63|20.9|20.6|20.93|20.63|20.88|20.58|0
1743466800000|2025-04-01 00:20:00|20.91|20.61|20.93|20.63|20.94|20.64|20.89|20.59|0
1743467100000|2025-04-01 00:25:00|20.91|20.61|20.9|20.6|20.99|20.69|20.88|20.58|0
1743467400000|2025-04-01 00:30:00|20.94|20.64|20.96|20.66|21|20.7|20.9|20.6|1
1743467700000|2025-04-01 00:35:00|21|20.7|20.93|20.63|21|20.7|20.93|20.63|0
1743468000000|2025-04-01 00:40:00|20.94|20.64|21|20.7|21.03|20.73|20.93|20.63|0
1743468300000|2025-04-01 00:45:00|20.99|20.69|20.99|20.69|21|20.7|20.94|20.64|0
1743468600000|2025-04-01 00:50:00|21|20.7|21.09|20.79|21.11|20.81|20.99|20.69|0
1743468900000|2025-04-01 00:55:00|21.06|20.76|21.03|20.73|21.09|20.79|21.03|20.73|0
1743469200000|2025-04-01 01:00:00|21.04|20.74|21.05|20.75|21.09|20.79|21.03|20.73|0
1743469500000|2025-04-01 01:05:00|21.04|20.74|21.1|20.8|21.11|20.81|21.03|20.73|0
1743469800000|2025-04-01 01:10:00|21.09|20.79|21.03|20.73|21.09|20.79|21.03|20.73|0
1743470100000|2025-04-01 01:15:00|21|20.7|20.99|20.69|21.03|20.73|20.94|20.64|0
1743471000000|2025-04-01 01:30:00|21|20.7|21.03|20.73|21.03|20.73|21|20.7|0
1743471300000|2025-04-01 01:35:00|21.05|20.75|21.03|20.73|21.05|20.75|21.03|20.73|0
1743471600000|2025-04-01 01:40:00|21.01|20.71|20.99|20.69|21.01|20.71|20.99|20.69|0
1743471900000|2025-04-01 01:45:00|20.98|20.68|20.99|20.69|20.99|20.69|20.97|20.67|0
1743472800000|2025-04-01 02:00:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1743473100000|2025-04-01 02:05:00|20.98|20.68|20.99|20.69|21|20.7|20.98|20.68|0
1743473400000|2025-04-01 02:10:00|20.98|20.68|20.97|20.67|20.98|20.68|20.97|20.67|0
1743473700000|2025-04-01 02:15:00|20.98|20.68|20.92|20.62|20.98|20.68|20.92|20.62|0
1743474000000|2025-04-01 02:20:00|20.94|20.64|20.92|20.62|20.94|20.64|20.92|20.62|0
1743474300000|2025-04-01 02:25:00|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743475800000|2025-04-01 02:50:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1743476400000|2025-04-01 03:00:00|20.85|20.55|20.82|20.52|20.88|20.58|20.82|20.52|0
1743476700000|2025-04-01 03:05:00|20.84|20.54|20.87|20.57|20.88|20.58|20.82|20.52|0
1743477000000|2025-04-01 03:10:00|20.84|20.54|20.88|20.58|20.88|20.58|20.84|20.54|0
1743477300000|2025-04-01 03:15:00|20.84|20.54|20.82|20.52|20.84|20.54|20.82|20.52|0
1743477900000|2025-04-01 03:25:00|20.84|20.54|20.84|20.54|20.84|20.54|20.82|20.52|0
1743478200000|2025-04-01 03:30:00|20.88|20.58|20.89|20.59|20.89|20.59|20.87|20.57|0
1743478500000|2025-04-01 03:35:00|20.88|20.58|20.92|20.62|20.93|20.63|20.87|20.57|0
1743478800000|2025-04-01 03:40:00|20.93|20.63|20.89|20.59|20.93|20.63|20.89|20.59|0
1743479100000|2025-04-01 03:45:00|20.92|20.62|20.9|20.6|20.93|20.63|20.9|20.6|0
1743479400000|2025-04-01 03:50:00|20.92|20.62|20.92|20.62|20.94|20.64|20.89|20.59|0
1743479700000|2025-04-01 03:55:00|20.9|20.6|20.92|20.62|20.92|20.62|20.9|20.6|0
1743480000000|2025-04-01 04:00:00|20.94|20.64|21|20.7|21|20.7|20.94|20.64|0
1743480300000|2025-04-01 04:05:00|21.03|20.73|21|20.7|21.05|20.75|20.98|20.68|0
1743480600000|2025-04-01 04:10:00|20.99|20.69|20.94|20.64|21.02|20.72|20.94|20.64|0
1743481500000|2025-04-01 04:25:00|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1743481800000|2025-04-01 04:30:00|20.99|20.69|20.94|20.64|20.99|20.69|20.94|20.64|0
1743482400000|2025-04-01 04:40:00|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1743482700000|2025-04-01 04:45:00|20.98|20.68|20.94|20.64|20.99|20.69|20.94|20.64|0
1743483300000|2025-04-01 04:55:00|21|20.7|21|20.7|21|20.7|20.99|20.69|0
1743483600000|2025-04-01 05:00:00|20.99|20.69|20.95|20.65|21|20.7|20.93|20.63|0
1743483900000|2025-04-01 05:05:00|20.94|20.64|20.94|20.64|20.95|20.65|20.92|20.62|0
1743484200000|2025-04-01 05:10:00|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1743484500000|2025-04-01 05:15:00|20.93|20.63|20.93|20.63|20.95|20.65|20.92|20.62|0
1743484800000|2025-04-01 05:20:00|20.94|20.68|20.94|20.69|20.94|20.69|20.94|20.68|0
1743485400000|2025-04-01 05:30:00|20.95|20.7|20.95|20.7|20.98|20.73|20.95|20.7|0
1743486000000|2025-04-01 05:40:00|20.96|20.71|21.05|20.8|21.08|20.83|20.94|20.69|1
1743486300000|2025-04-01 05:45:00|21.06|20.81|21.1|20.85|21.1|20.85|21.04|20.76|0
1743486600000|2025-04-01 05:50:00|21.02|20.94|21.09|21.01|21.12|21.04|21.02|20.94|4
1743486900000|2025-04-01 05:55:00|21.1|21.02|21.15|21.07|21.15|21.07|21.09|21.01|1
1743487200000|2025-04-01 06:00:00|21.14|21.06|20.99|20.91|21.14|21.06|20.97|20.89|90
1743487500000|2025-04-01 06:05:00|20.97|20.89|20.92|20.84|20.97|20.89|20.9|20.82|24
1743487800000|2025-04-01 06:10:00|20.9|20.82|20.88|20.8|20.95|20.87|20.87|20.79|22
1743488100000|2025-04-01 06:15:00|20.89|20.81|20.82|20.74|20.9|20.82|20.82|20.74|3
1743488400000|2025-04-01 06:20:00|20.84|20.76|20.89|20.81|20.89|20.81|20.82|20.74|5
1743488700000|2025-04-01 06:25:00|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|284
1743489000000|2025-04-01 06:30:00|20.9|20.82|20.89|20.81|20.93|20.85|20.87|20.79|36
1743489300000|2025-04-01 06:35:00|20.87|20.79|20.85|20.77|20.89|20.81|20.85|20.77|110
1743489600000|2025-04-01 06:40:00|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|67
1743489900000|2025-04-01 06:45:00|20.85|20.77|20.79|20.71|20.89|20.81|20.79|20.71|63
1743490200000|2025-04-01 06:50:00|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|69
1743490500000|2025-04-01 06:55:00|20.75|20.67|20.72|20.64|20.79|20.71|20.72|20.64|170
1743490800000|2025-04-01 07:00:00|20.77|20.69|20.64|20.56|20.8|20.72|20.64|20.56|234
1743491100000|2025-04-01 07:05:00|20.63|20.55|20.62|20.54|20.64|20.56|20.59|20.51|376
1743491400000|2025-04-01 07:10:00|20.66|20.58|20.62|20.54|20.67|20.59|20.59|20.51|172
1743491700000|2025-04-01 07:15:00|20.63|20.55|20.67|20.59|20.69|20.61|20.63|20.55|143
1743492000000|2025-04-01 07:20:00|20.64|20.56|20.62|20.54|20.69|20.61|20.58|20.5|192
1743492300000|2025-04-01 07:25:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|13
1743492600000|2025-04-01 07:30:00|20.64|20.56|20.72|20.64|20.74|20.66|20.63|20.55|117
1743492900000|2025-04-01 07:35:00|20.71|20.63|20.72|20.64|20.72|20.64|20.67|20.59|44
1743493200000|2025-04-01 07:40:00|20.69|20.61|20.69|20.61|20.69|20.61|20.62|20.54|79
1743493500000|2025-04-01 07:45:00|20.68|20.6|20.67|20.59|20.71|20.63|20.67|20.59|7
1743493800000|2025-04-01 07:50:00|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|60
1743494100000|2025-04-01 07:55:00|20.68|20.6|20.67|20.59|20.72|20.64|20.67|20.59|16
1743494400000|2025-04-01 08:00:00|20.68|20.6|20.64|20.56|20.72|20.64|20.62|20.54|170
1743494700000|2025-04-01 08:05:00|20.67|20.59|20.66|20.58|20.67|20.59|20.59|20.51|91
1743495000000|2025-04-01 08:10:00|20.64|20.56|20.56|20.48|20.64|20.56|20.54|20.46|101
1743495300000|2025-04-01 08:15:00|20.57|20.49|20.52|20.44|20.59|20.51|20.52|20.44|210
1743495600000|2025-04-01 08:20:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|4
1743495900000|2025-04-01 08:25:00|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|85
1743496200000|2025-04-01 08:30:00|20.55|20.47|20.47|20.39|20.55|20.47|20.47|20.39|82
1743496500000|2025-04-01 08:35:00|20.48|20.4|20.48|20.4|20.52|20.44|20.47|20.39|73
1743496800000|2025-04-01 08:40:00|20.5|20.42|20.47|20.39|20.5|20.42|20.46|20.38|15
1743497100000|2025-04-01 08:45:00|20.5|20.42|20.51|20.43|20.52|20.44|20.47|20.39|47
1743497400000|2025-04-01 08:50:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|5
1743497700000|2025-04-01 08:55:00|||||||||5
1743498000000|2025-04-01 09:00:00|20.46|20.38|20.47|20.39|20.47|20.39|20.42|20.34|67
1743498300000|2025-04-01 09:05:00|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|86
1743498600000|2025-04-01 09:10:00|20.41|20.33|20.44|20.36|20.47|20.39|20.4|20.32|161
1743498900000|2025-04-01 09:15:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|177
1743499200000|2025-04-01 09:20:00|20.41|20.33|20.4|20.32|20.41|20.33|20.37|20.29|40
1743499500000|2025-04-01 09:25:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|39
1743499800000|2025-04-01 09:30:00|20.4|20.32|20.35|20.27|20.42|20.34|20.35|20.27|55
1743500100000|2025-04-01 09:35:00|20.33|20.25|20.31|20.23|20.33|20.25|20.3|20.22|184
1743500400000|2025-04-01 09:40:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1743500700000|2025-04-01 09:45:00|||||||||6
1743501000000|2025-04-01 09:50:00|20.31|20.23|20.34|20.26|20.35|20.27|20.3|20.22|111
1743501300000|2025-04-01 09:55:00|20.33|20.25|20.35|20.27|20.35|20.27|20.3|20.22|13
1743501600000|2025-04-01 10:00:00|20.4|20.32|20.4|20.32|20.45|20.37|20.35|20.27|194
1743501900000|2025-04-01 10:05:00|20.42|20.34|20.5|20.42|20.52|20.44|20.42|20.34|158
1743502200000|2025-04-01 10:10:00|20.49|20.41|20.52|20.44|20.57|20.49|20.47|20.39|384
1743502500000|2025-04-01 10:15:00|20.55|20.47|20.47|20.39|20.55|20.47|20.47|20.39|140
1743502800000|2025-04-01 10:20:00|20.46|20.38|20.51|20.43|20.53|20.45|20.42|20.34|55
1743503100000|2025-04-01 10:25:00|20.5|20.42|20.57|20.49|20.57|20.49|20.5|20.42|15
1743503400000|2025-04-01 10:30:00|20.58|20.5|20.65|20.57|20.72|20.64|20.58|20.5|539
1743503700000|2025-04-01 10:35:00|20.63|20.55|20.62|20.54|20.65|20.57|20.6|20.52|19
1743504000000|2025-04-01 10:40:00|20.61|20.53|20.58|20.5|20.61|20.53|20.53|20.45|20
1743504300000|2025-04-01 10:45:00|20.6|20.52|20.52|20.44|20.61|20.53|20.52|20.44|30
1743504600000|2025-04-01 10:50:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|74
1743504900000|2025-04-01 10:55:00|20.5|20.42|20.5|20.42|20.52|20.44|20.45|20.37|116
1743505200000|2025-04-01 11:00:00|20.51|20.43|20.5|20.42|20.55|20.47|20.5|20.42|57
1743505500000|2025-04-01 11:05:00|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|28
1743505800000|2025-04-01 11:10:00|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|60
1743506100000|2025-04-01 11:15:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|5
1743506400000|2025-04-01 11:20:00|20.56|20.48|20.55|20.47|20.6|20.52|20.55|20.47|24
1743506700000|2025-04-01 11:25:00|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|171
1743507000000|2025-04-01 11:30:00|20.57|20.49|20.6|20.52|20.65|20.57|20.55|20.47|207
1743507300000|2025-04-01 11:35:00|20.58|20.5|20.67|20.59|20.68|20.6|20.58|20.5|87
1743507600000|2025-04-01 11:40:00|20.65|20.57|20.62|20.54|20.67|20.59|20.62|20.54|147
1743507900000|2025-04-01 11:45:00|20.6|20.52|20.57|20.49|20.62|20.54|20.56|20.48|300
1743508200000|2025-04-01 11:50:00|20.58|20.5|20.66|20.58|20.67|20.59|20.58|20.5|170
1743508500000|2025-04-01 11:55:00|20.65|20.57|20.57|20.49|20.67|20.59|20.55|20.47|157
1743508800000|2025-04-01 12:00:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|260
1743509100000|2025-04-01 12:05:00|20.58|20.5|20.52|20.44|20.58|20.5|20.5|20.42|20
1743509400000|2025-04-01 12:10:00|20.51|20.43|20.52|20.44|20.55|20.47|20.47|20.39|61
1743509700000|2025-04-01 12:15:00|20.51|20.43|20.55|20.47|20.55|20.47|20.47|20.39|25
1743510000000|2025-04-01 12:20:00|20.52|20.44|20.6|20.52|20.6|20.52|20.52|20.44|42
1743510300000|2025-04-01 12:25:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|75
1743510600000|2025-04-01 12:30:00|20.55|20.47|20.53|20.45|20.57|20.49|20.52|20.44|81
1743510900000|2025-04-01 12:35:00|20.52|20.44|20.52|20.44|20.57|20.49|20.52|20.44|14
1743511200000|2025-04-01 12:40:00|20.53|20.45|20.57|20.49|20.6|20.52|20.52|20.44|15
1743511500000|2025-04-01 12:45:00|20.56|20.48|20.57|20.49|20.6|20.52|20.52|20.44|54
1743511800000|2025-04-01 12:50:00|20.55|20.47|20.55|20.47|20.57|20.49|20.53|20.45|16
1743512100000|2025-04-01 12:55:00|20.53|20.45|20.52|20.44|20.55|20.47|20.5|20.42|118
1743512400000|2025-04-01 13:00:00|20.51|20.43|20.5|20.42|20.52|20.44|20.47|20.39|120
1743512700000|2025-04-01 13:05:00|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|43
1743513000000|2025-04-01 13:10:00|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|119
1743513300000|2025-04-01 13:15:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|85
1743513600000|2025-04-01 13:20:00|20.4|20.32|20.44|20.36|20.45|20.37|20.37|20.29|162
1743513900000|2025-04-01 13:25:00|20.45|20.37|20.4|20.32|20.47|20.39|20.4|20.32|38
1743514200000|2025-04-01 13:30:00|20.42|20.34|20.65|20.57|20.65|20.57|20.42|20.34|651
1743514500000|2025-04-01 13:35:00|20.63|20.55|20.6|20.52|20.7|20.62|20.57|20.49|241
1743514800000|2025-04-01 13:40:00|20.58|20.5|20.61|20.53|20.72|20.64|20.55|20.47|389
1743515100000|2025-04-01 13:45:00|20.62|20.54|20.5|20.42|20.62|20.54|20.47|20.39|170
1743515400000|2025-04-01 13:50:00|20.49|20.41|20.52|20.44|20.57|20.49|20.47|20.39|431
1743515700000|2025-04-01 13:55:00|20.53|20.45|20.52|20.44|20.62|20.54|20.52|20.44|281
1743516000000|2025-04-01 14:00:00|20.54|20.46|20.67|20.59|20.7|20.62|20.52|20.44|857
1743516300000|2025-04-01 14:05:00|20.7|20.62|20.77|20.69|20.82|20.74|20.62|20.54|1052
1743516600000|2025-04-01 14:10:00|20.76|20.68|20.92|20.84|20.92|20.84|20.75|20.67|415
1743516900000|2025-04-01 14:15:00|20.91|20.83|20.94|20.86|20.94|20.86|20.85|20.77|607
1743517200000|2025-04-01 14:20:00|20.93|20.85|20.82|20.74|20.99|20.91|20.8|20.72|1158
1743517500000|2025-04-01 14:25:00|20.81|20.73|20.82|20.74|20.87|20.79|20.75|20.67|205
1743517800000|2025-04-01 14:30:00|20.83|20.75|20.75|20.67|20.83|20.75|20.71|20.63|415
1743518100000|2025-04-01 14:35:00|20.77|20.69|20.62|20.54|20.78|20.7|20.55|20.47|488
1743518400000|2025-04-01 14:40:00|20.63|20.55|20.5|20.42|20.63|20.55|20.42|20.34|263
1743518700000|2025-04-01 14:45:00|20.48|20.4|20.42|20.34|20.5|20.42|20.42|20.34|386
1743519000000|2025-04-01 14:50:00|20.37|20.29|20.32|20.24|20.4|20.32|20.3|20.22|272
1743519300000|2025-04-01 14:55:00|20.31|20.23|20.3|20.22|20.37|20.29|20.3|20.22|118
1743519600000|2025-04-01 15:00:00|20.31|20.23|20.25|20.17|20.31|20.23|20.24|20.16|229
1743519900000|2025-04-01 15:05:00|20.24|20.16|20.15|20.07|20.24|20.16|20.13|20.05|388
1743520200000|2025-04-01 15:10:00|20.16|20.08|20.13|20.05|20.16|20.08|20.11|20.03|91
1743520500000|2025-04-01 15:15:00|20.11|20.03|20.13|20.05|20.13|20.05|20.08|20|308
1743520800000|2025-04-01 15:20:00|20.15|20.07|20.1|20.02|20.18|20.1|20.1|20.02|247
1743521100000|2025-04-01 15:25:00|20.11|20.03|20.25|20.17|20.25|20.17|20.1|20.02|361
1743521400000|2025-04-01 15:30:00|20.28|20.2|20.23|20.15|20.3|20.22|20.23|20.15|148
1743521700000|2025-04-01 15:35:00|20.24|20.16|20.21|20.13|20.29|20.21|20.2|20.12|22
1743522000000|2025-04-01 15:40:00|20.23|20.15|20.2|20.12|20.3|20.22|20.2|20.12|159
1743522300000|2025-04-01 15:45:00|20.19|20.11|20.2|20.12|20.23|20.15|20.18|20.1|33
1743522600000|2025-04-01 15:50:00|20.18|20.1|20.23|20.15|20.25|20.17|20.18|20.1|107
1743522900000|2025-04-01 15:55:00|20.24|20.16|20.18|20.1|20.26|20.18|20.18|20.1|52
1743523200000|2025-04-01 16:00:00|20.19|20.11|20.15|20.07|20.2|20.12|20.13|20.05|29
1743523500000|2025-04-01 16:05:00|20.16|20.08|20.15|20.07|20.18|20.1|20.13|20.05|11
1743523800000|2025-04-01 16:10:00|20.16|20.08|20.18|20.1|20.2|20.12|20.16|20.08|8
1743524100000|2025-04-01 16:15:00|20.19|20.11|20.18|20.1|20.2|20.12|20.13|20.05|60
1743524400000|2025-04-01 16:20:00|20.15|20.07|20.2|20.12|20.23|20.15|20.13|20.05|19
1743524700000|2025-04-01 16:25:00|20.21|20.13|20.3|20.22|20.35|20.27|20.2|20.12|151
1743525000000|2025-04-01 16:30:00|20.31|20.23|20.35|20.27|20.35|20.27|20.25|20.17|62
1743525300000|2025-04-01 16:35:00|20.34|20.26|20.4|20.32|20.42|20.34|20.3|20.22|134
1743525600000|2025-04-01 16:40:00|20.41|20.33|20.47|20.39|20.47|20.39|20.37|20.29|48
1743525900000|2025-04-01 16:45:00|20.46|20.38|20.37|20.29|20.47|20.39|20.37|20.29|59
1743526200000|2025-04-01 16:50:00|20.36|20.28|20.3|20.22|20.36|20.28|20.27|20.19|5
1743526500000|2025-04-01 16:55:00|20.29|20.21|20.32|20.24|20.32|20.24|20.25|20.17|11
1743526800000|2025-04-01 17:00:00|20.34|20.26|20.31|20.23|20.35|20.27|20.27|20.19|15
1743527100000|2025-04-01 17:05:00|20.3|20.22|20.39|20.31|20.41|20.33|20.3|20.22|15
1743527400000|2025-04-01 17:10:00|20.4|20.32|20.32|20.24|20.41|20.33|20.3|20.22|28
1743527700000|2025-04-01 17:15:00|20.31|20.23|20.4|20.32|20.4|20.32|20.3|20.22|21
1743528000000|2025-04-01 17:20:00|20.37|20.29|20.4|20.32|20.42|20.34|20.35|20.27|16
1743528300000|2025-04-01 17:25:00|20.39|20.31|20.4|20.32|20.42|20.34|20.35|20.27|28
1743528600000|2025-04-01 17:30:00|20.41|20.33|20.45|20.37|20.46|20.38|20.35|20.27|43
1743528900000|2025-04-01 17:35:00|20.46|20.38|20.37|20.29|20.46|20.38|20.35|20.27|20
1743529200000|2025-04-01 17:40:00|20.36|20.28|20.37|20.29|20.37|20.29|20.3|20.22|16
1743529500000|2025-04-01 17:45:00|20.36|20.28|20.3|20.22|20.37|20.29|20.3|20.22|15
1743529800000|2025-04-01 17:50:00|20.29|20.21|20.35|20.27|20.35|20.27|20.26|20.18|15
1743530100000|2025-04-01 17:55:00|20.36|20.28|20.4|20.32|20.4|20.32|20.35|20.27|18
1743530400000|2025-04-01 18:00:00|20.39|20.31|20.47|20.39|20.52|20.44|20.37|20.29|110
1743530700000|2025-04-01 18:05:00|20.46|20.38|20.55|20.47|20.57|20.49|20.45|20.37|105
1743531000000|2025-04-01 18:10:00|20.54|20.46|20.5|20.42|20.57|20.49|20.47|20.39|112
1743531300000|2025-04-01 18:15:00|20.49|20.41|20.52|20.44|20.56|20.48|20.47|20.39|31
1743531600000|2025-04-01 18:20:00|20.5|20.42|20.57|20.49|20.57|20.49|20.5|20.42|55
1743531900000|2025-04-01 18:25:00|20.52|20.44|20.57|20.49|20.57|20.49|20.5|20.42|18
1743532200000|2025-04-01 18:30:00|20.56|20.48|20.55|20.47|20.57|20.49|20.5|20.42|22
1743532500000|2025-04-01 18:35:00|20.56|20.48|20.57|20.49|20.61|20.53|20.52|20.44|104
1743532800000|2025-04-01 18:40:00|20.56|20.48|20.51|20.43|20.57|20.49|20.5|20.42|19
1743533100000|2025-04-01 18:45:00|20.52|20.44|20.61|20.53|20.61|20.53|20.5|20.42|27
1743533400000|2025-04-01 18:50:00|20.62|20.54|20.57|20.49|20.62|20.54|20.56|20.48|13
1743533700000|2025-04-01 18:55:00|20.56|20.48|20.49|20.41|20.56|20.48|20.47|20.39|21
1743534000000|2025-04-01 19:00:00|20.5|20.42|20.45|20.37|20.5|20.42|20.42|20.34|15
1743534300000|2025-04-01 19:05:00|20.42|20.34|20.47|20.39|20.47|20.39|20.4|20.32|19
1743534600000|2025-04-01 19:10:00|20.45|20.37|20.4|20.32|20.47|20.39|20.4|20.32|22
1743534900000|2025-04-01 19:15:00|20.41|20.33|20.46|20.38|20.47|20.39|20.37|20.29|22
1743535200000|2025-04-01 19:20:00|20.45|20.37|20.35|20.27|20.47|20.39|20.35|20.27|82
1743535500000|2025-04-01 19:25:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|157
1743535800000|2025-04-01 19:30:00|20.42|20.34|20.3|20.22|20.44|20.36|20.3|20.22|37
1743536100000|2025-04-01 19:35:00|20.32|20.24|20.3|20.22|20.32|20.24|20.25|20.17|13
1743536700000|2025-04-01 19:45:00|20.27|20.19|20.29|20.21|20.3|20.22|20.27|20.19|76
1743537000000|2025-04-01 19:50:00|20.3|20.22|20.25|20.17|20.34|20.26|20.25|20.17|91
1743537300000|2025-04-01 19:55:00|20.24|20.16|20.3|20.22|20.3|20.22|20.21|20.13|25
1743537600000|2025-04-01 20:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743552900000|2025-04-02 00:15:00|20.57|20.27|20.57|20.27|20.57|20.27|20.52|20.22|0
1743553200000|2025-04-02 00:20:00|20.6|20.3|20.62|20.32|20.64|20.34|20.57|20.27|0
1743553500000|2025-04-02 00:25:00|20.63|20.38|20.7|20.45|20.7|20.54|20.57|20.3|0
1743553800000|2025-04-02 00:30:00|20.68|20.43|20.57|20.49|20.71|20.54|20.57|20.43|0
1743554100000|2025-04-02 00:35:00|20.6|20.52|20.57|20.49|20.7|20.54|20.57|20.43|0
1743554400000|2025-04-02 00:40:00|20.58|20.5|20.57|20.49|20.7|20.54|20.57|20.43|0
1743554700000|2025-04-02 00:45:00|20.59|20.51|20.57|20.49|20.7|20.54|20.57|20.43|0
1743555000000|2025-04-02 00:50:00|20.68|20.43|20.62|20.54|20.68|20.54|20.57|20.42|0
1743555900000|2025-04-02 01:05:00|20.7|20.45|20.62|20.54|20.7|20.54|20.57|20.43|3
1743556200000|2025-04-02 01:10:00|20.68|20.43|20.57|20.49|20.7|20.54|20.57|20.43|0
1743556500000|2025-04-02 01:15:00|20.6|20.52|20.57|20.49|20.7|20.52|20.57|20.45|0
1743556800000|2025-04-02 01:20:00|20.6|20.52|20.62|20.54|20.7|20.54|20.57|20.43|0
1743557100000|2025-04-02 01:25:00|20.68|20.43|20.62|20.54|20.7|20.54|20.57|20.43|0
1743557400000|2025-04-02 01:30:00|20.7|20.45|20.57|20.49|20.7|20.54|20.57|20.45|0
1743557700000|2025-04-02 01:35:00|20.6|20.52|20.62|20.54|20.62|20.54|20.57|20.49|0
1743558000000|2025-04-02 01:40:00|20.57|20.49|20.6|20.52|20.62|20.54|20.57|20.49|0
1743558300000|2025-04-02 01:45:00|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|0
1743558600000|2025-04-02 01:50:00|20.6|20.52|20.57|20.49|20.62|20.54|20.57|20.49|0
1743558900000|2025-04-02 01:55:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743559200000|2025-04-02 02:00:00|20.6|20.52|20.62|20.54|20.62|20.54|20.57|20.49|0
1743559500000|2025-04-02 02:05:00|20.68|20.43|20.62|20.54|20.7|20.54|20.61|20.43|0
1743560700000|2025-04-02 02:25:00|20.68|20.43|20.57|20.49|20.68|20.52|20.57|20.43|0
1743561000000|2025-04-02 02:30:00|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|0
1743561300000|2025-04-02 02:35:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1743564000000|2025-04-02 03:20:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743564300000|2025-04-02 03:25:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1743564600000|2025-04-02 03:30:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|6
1743564900000|2025-04-02 03:35:00|20.56|20.48|20.59|20.51|20.68|20.54|20.56|20.43|3
1743565500000|2025-04-02 03:45:00|20.68|20.43|20.59|20.51|20.7|20.54|20.59|20.43|0
1743566100000|2025-04-02 03:55:00|20.68|20.43|20.68|20.43|20.68|20.51|20.59|20.43|0
1743566400000|2025-04-02 04:00:00|20.61|20.53|20.68|20.43|20.7|20.54|20.59|20.43|0
1743566700000|2025-04-02 04:05:00|20.59|20.51|20.62|20.54|20.68|20.54|20.59|20.43|0
1743567300000|2025-04-02 04:15:00|20.7|20.45|20.59|20.51|20.7|20.53|20.59|20.45|0
1743567600000|2025-04-02 04:20:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743567900000|2025-04-02 04:25:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1743568500000|2025-04-02 04:35:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743569100000|2025-04-02 04:45:00|20.56|20.48|20.57|20.49|20.6|20.52|20.56|20.48|0
1743569700000|2025-04-02 04:55:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743570000000|2025-04-02 05:00:00|20.59|20.51|20.61|20.36|20.61|20.51|20.54|20.36|2
1743570300000|2025-04-02 05:05:00|20.62|20.37|20.61|20.36|20.62|20.37|20.61|20.36|0
1743571200000|2025-04-02 05:20:00|20.5|20.42|20.61|20.36|20.62|20.44|20.5|20.33|0
1743571800000|2025-04-02 05:30:00|20.6|20.35|20.6|20.35|20.6|20.35|20.57|20.32|0
1743572100000|2025-04-02 05:35:00|20.59|20.34|20.59|20.34|20.6|20.35|20.57|20.32|0
1743572400000|2025-04-02 05:40:00|20.6|20.35|20.59|20.34|20.6|20.35|20.57|20.32|0
1743572700000|2025-04-02 05:45:00|20.58|20.33|20.58|20.33|20.59|20.44|20.5|20.33|0
1743573000000|2025-04-02 05:50:00|20.5|20.42|20.5|20.42|20.54|20.46|20.5|20.42|0
1743573300000|2025-04-02 05:55:00|20.49|20.41|20.52|20.44|20.53|20.45|20.49|20.41|4
1743573600000|2025-04-02 06:00:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|16
1743574500000|2025-04-02 06:15:00|20.46|20.38|20.41|20.33|20.47|20.39|20.41|20.33|2
1743574800000|2025-04-02 06:20:00|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|7
1743575100000|2025-04-02 06:25:00|20.42|20.34|20.46|20.38|20.48|20.4|20.42|20.34|4
1743575400000|2025-04-02 06:30:00|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|3
1743575700000|2025-04-02 06:35:00|20.47|20.39|20.43|20.35|20.48|20.4|20.43|20.35|8
1743576000000|2025-04-02 06:40:00|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|2
1743576300000|2025-04-02 06:45:00|20.41|20.33|20.43|20.35|20.44|20.36|20.41|20.33|0
1743576600000|2025-04-02 06:50:00|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|0
1743576900000|2025-04-02 06:55:00|20.42|20.34|20.48|20.4|20.48|20.4|20.42|20.34|20
1743577200000|2025-04-02 07:00:00|20.47|20.39|20.39|20.31|20.48|20.4|20.37|20.29|69
1743577500000|2025-04-02 07:05:00|20.38|20.3|20.43|20.35|20.45|20.37|20.38|20.3|65
1743577800000|2025-04-02 07:10:00|20.4|20.32|20.43|20.35|20.48|20.4|20.4|20.32|20
1743578100000|2025-04-02 07:15:00|20.45|20.37|20.43|20.35|20.5|20.42|20.43|20.35|77
1743578400000|2025-04-02 07:20:00|20.41|20.33|20.44|20.36|20.44|20.36|20.38|20.3|172
1743578700000|2025-04-02 07:25:00|20.43|20.35|20.46|20.38|20.48|20.4|20.43|20.35|32
1743579000000|2025-04-02 07:30:00|20.44|20.36|20.41|20.33|20.48|20.4|20.41|20.33|47
1743579300000|2025-04-02 07:35:00|20.42|20.34|20.48|20.4|20.48|20.4|20.42|20.34|35
1743579600000|2025-04-02 07:40:00|20.47|20.39|20.48|20.4|20.48|20.4|20.43|20.35|39
1743579900000|2025-04-02 07:45:00|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|32
1743580200000|2025-04-02 07:50:00|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|133
1743580500000|2025-04-02 07:55:00|20.52|20.44|20.43|20.35|20.52|20.44|20.41|20.33|245
1743580800000|2025-04-02 08:00:00|20.41|20.33|20.49|20.41|20.49|20.41|20.41|20.33|151
1743581100000|2025-04-02 08:05:00|20.52|20.44|20.53|20.45|20.53|20.45|20.49|20.41|278
1743581400000|2025-04-02 08:10:00|20.52|20.44|20.46|20.38|20.54|20.46|20.44|20.36|175
1743581700000|2025-04-02 08:15:00|20.48|20.4|20.41|20.33|20.48|20.4|20.41|20.33|322
1743582000000|2025-04-02 08:20:00|20.38|20.3|20.41|20.33|20.42|20.34|20.36|20.28|28
1743582300000|2025-04-02 08:25:00|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|16
1743582600000|2025-04-02 08:30:00|20.41|20.33|20.33|20.25|20.41|20.33|20.31|20.23|41
1743582900000|2025-04-02 08:35:00|20.35|20.27|20.32|20.24|20.36|20.28|20.31|20.23|58
1743583200000|2025-04-02 08:40:00|20.33|20.25|20.36|20.28|20.36|20.28|20.3|20.22|68
1743583500000|2025-04-02 08:45:00|20.35|20.27|20.31|20.23|20.36|20.28|20.31|20.23|6
1743583800000|2025-04-02 08:50:00|20.34|20.26|20.36|20.28|20.36|20.28|20.32|20.24|4
1743584100000|2025-04-02 08:55:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|13
1743584400000|2025-04-02 09:00:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|221
1743584700000|2025-04-02 09:05:00|20.42|20.34|20.34|20.26|20.42|20.34|20.34|20.26|71
1743585000000|2025-04-02 09:10:00|||||||||49
1743585300000|2025-04-02 09:15:00|20.36|20.28|20.39|20.31|20.41|20.33|20.36|20.28|149
1743585600000|2025-04-02 09:20:00|20.37|20.29|20.37|20.29|20.39|20.31|20.34|20.26|30
1743585900000|2025-04-02 09:25:00|20.39|20.31|20.37|20.29|20.39|20.31|20.34|20.26|101
1743586200000|2025-04-02 09:30:00|20.36|20.28|20.31|20.23|20.37|20.29|20.31|20.23|102
1743586500000|2025-04-02 09:35:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|54
1743586800000|2025-04-02 09:40:00|20.35|20.27|20.34|20.26|20.35|20.27|20.31|20.23|18
1743587100000|2025-04-02 09:45:00|20.35|20.27|20.39|20.31|20.39|20.31|20.34|20.26|14
1743587400000|2025-04-02 09:50:00|20.4|20.32|20.37|20.29|20.4|20.32|20.36|20.28|286
1743587700000|2025-04-02 09:55:00|20.36|20.28|20.41|20.33|20.42|20.34|20.36|20.28|21
1743588000000|2025-04-02 10:00:00|20.42|20.34|20.56|20.48|20.65|20.57|20.4|20.32|329
1743588300000|2025-04-02 10:05:00|20.51|20.43|20.49|20.41|20.52|20.44|20.46|20.38|491
1743588600000|2025-04-02 10:10:00|20.5|20.42|20.56|20.48|20.58|20.5|20.49|20.41|197
1743588900000|2025-04-02 10:15:00|20.55|20.47|20.52|20.44|20.56|20.48|20.49|20.41|72
1743589200000|2025-04-02 10:20:00|20.56|20.48|20.57|20.49|20.57|20.49|20.51|20.43|101
1743589500000|2025-04-02 10:25:00|20.56|20.48|20.55|20.47|20.63|20.55|20.54|20.46|509
1743589800000|2025-04-02 10:30:00|20.56|20.48|20.59|20.51|20.61|20.53|20.54|20.46|89
1743590100000|2025-04-02 10:35:00|20.6|20.52|20.61|20.53|20.66|20.58|20.56|20.48|53
1743590400000|2025-04-02 10:40:00|20.64|20.56|20.63|20.55|20.66|20.58|20.61|20.53|139
1743590700000|2025-04-02 10:45:00|20.62|20.54|20.57|20.49|20.63|20.55|20.56|20.48|105
1743591000000|2025-04-02 10:50:00|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|10
1743591300000|2025-04-02 10:55:00|20.61|20.53|20.61|20.53|20.62|20.54|20.59|20.51|138
1743591600000|2025-04-02 11:00:00|20.63|20.55|20.67|20.59|20.68|20.6|20.61|20.53|128
1743591900000|2025-04-02 11:05:00|20.68|20.6|20.61|20.53|20.68|20.6|20.61|20.53|19
1743592200000|2025-04-02 11:10:00|20.58|20.5|20.62|20.54|20.63|20.55|20.56|20.48|195
1743592500000|2025-04-02 11:15:00|20.63|20.55|20.61|20.53|20.63|20.55|20.59|20.51|31
1743592800000|2025-04-02 11:20:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|42
1743593100000|2025-04-02 11:25:00|20.64|20.56|20.66|20.58|20.68|20.6|20.64|20.56|34
1743593400000|2025-04-02 11:30:00|20.67|20.59|20.66|20.58|20.68|20.6|20.66|20.58|26
1743593700000|2025-04-02 11:35:00|20.68|20.6|20.8|20.72|20.8|20.72|20.68|20.6|144
1743594000000|2025-04-02 11:40:00|20.79|20.71|20.73|20.65|20.8|20.72|20.73|20.65|270
1743594300000|2025-04-02 11:45:00|||||||||10
1743594600000|2025-04-02 11:50:00|20.77|20.69|20.8|20.72|20.8|20.72|20.73|20.65|493
1743594900000|2025-04-02 11:55:00|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|93
1743595200000|2025-04-02 12:00:00|20.79|20.71|20.87|20.79|20.87|20.79|20.78|20.7|171
1743595500000|2025-04-02 12:05:00|20.9|20.82|20.95|20.87|20.96|20.88|20.87|20.79|408
1743595800000|2025-04-02 12:10:00|20.96|20.88|20.91|20.83|20.96|20.88|20.9|20.82|104
1743596100000|2025-04-02 12:15:00|20.92|20.84|20.9|20.82|20.94|20.86|20.87|20.79|22
1743596400000|2025-04-02 12:20:00|20.92|20.84|20.95|20.87|20.97|20.89|20.9|20.82|182
1743596700000|2025-04-02 12:25:00|20.97|20.89|21.02|20.94|21.03|20.95|20.97|20.89|74
1743597000000|2025-04-02 12:30:00|21.01|20.93|20.99|20.91|21.01|20.93|20.97|20.89|86
1743597300000|2025-04-02 12:35:00|20.98|20.9|20.9|20.82|20.99|20.91|20.89|20.81|376
1743597600000|2025-04-02 12:40:00|20.89|20.81|20.89|20.81|20.93|20.85|20.88|20.8|24
1743597900000|2025-04-02 12:45:00|20.88|20.8|20.82|20.74|20.89|20.81|20.82|20.74|109
1743598200000|2025-04-02 12:50:00|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|76
1743598500000|2025-04-02 12:55:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|134
1743598800000|2025-04-02 13:00:00|20.82|20.74|20.9|20.82|20.92|20.84|20.82|20.74|951
1743599100000|2025-04-02 13:05:00|20.89|20.81|20.87|20.79|20.89|20.81|20.82|20.74|338
1743599400000|2025-04-02 13:10:00|20.88|20.8|20.89|20.81|20.9|20.82|20.87|20.79|376
1743599700000|2025-04-02 13:15:00|20.88|20.8|20.87|20.79|20.89|20.81|20.86|20.78|176
1743600000000|2025-04-02 13:20:00|20.86|20.78|20.87|20.79|20.87|20.79|20.82|20.74|148
1743600300000|2025-04-02 13:25:00|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|56
1743600600000|2025-04-02 13:30:00|20.87|20.79|20.7|20.62|20.89|20.81|20.7|20.62|276
1743600900000|2025-04-02 13:35:00|20.69|20.61|20.6|20.52|20.7|20.62|20.53|20.45|654
1743601200000|2025-04-02 13:40:00|20.59|20.51|20.57|20.49|20.65|20.57|20.55|20.47|273
1743601500000|2025-04-02 13:45:00|20.55|20.47|20.53|20.45|20.6|20.52|20.53|20.45|252
1743601800000|2025-04-02 13:50:00|20.54|20.46|20.55|20.47|20.55|20.47|20.43|20.35|143
1743602100000|2025-04-02 13:55:00|20.54|20.46|20.55|20.47|20.57|20.49|20.5|20.42|490
1743602400000|2025-04-02 14:00:00|20.56|20.48|20.41|20.33|20.57|20.49|20.36|20.28|475
1743602700000|2025-04-02 14:05:00|20.39|20.31|20.48|20.4|20.48|20.4|20.38|20.3|154
1743603000000|2025-04-02 14:10:00|20.46|20.38|20.52|20.44|20.6|20.52|20.46|20.38|472
1743603300000|2025-04-02 14:15:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|116
1743603600000|2025-04-02 14:20:00|20.5|20.42|20.48|20.4|20.55|20.47|20.48|20.4|324
1743603900000|2025-04-02 14:25:00|20.49|20.41|20.43|20.35|20.53|20.45|20.41|20.33|226
1743604200000|2025-04-02 14:30:00|20.42|20.34|20.41|20.33|20.43|20.35|20.32|20.24|201
1743604500000|2025-04-02 14:35:00|20.39|20.31|20.3|20.22|20.43|20.35|20.3|20.22|342
1743604800000|2025-04-02 14:40:00|20.31|20.23|20.31|20.23|20.36|20.28|20.26|20.18|417
1743605100000|2025-04-02 14:45:00|20.3|20.22|20.24|20.16|20.31|20.23|20.24|20.16|306
1743605400000|2025-04-02 14:50:00|20.26|20.18|20.29|20.21|20.29|20.21|20.24|20.16|85
1743605700000|2025-04-02 14:55:00|20.26|20.18|20.24|20.16|20.26|20.18|20.19|20.11|290
1743606000000|2025-04-02 15:00:00|20.26|20.18|20.22|20.14|20.29|20.21|20.22|20.14|251
1743606300000|2025-04-02 15:05:00|20.24|20.16|20.17|20.09|20.24|20.16|20.17|20.09|303
1743606600000|2025-04-02 15:10:00|20.2|20.12|20.25|20.17|20.29|20.21|20.2|20.12|379
1743606900000|2025-04-02 15:15:00|20.24|20.16|20.12|20.04|20.27|20.19|20.12|20.04|568
1743607200000|2025-04-02 15:20:00|20.13|20.05|20.05|19.97|20.13|20.05|20.03|19.95|378
1743607500000|2025-04-02 15:25:00|20.03|19.95|20.05|19.97|20.06|19.98|20.02|19.94|739
1743607800000|2025-04-02 15:30:00|20.03|19.95|20|19.92|20.05|19.97|19.97|19.89|366
1743608100000|2025-04-02 15:35:00|20.01|19.93|20|19.92|20.02|19.94|19.97|19.89|80
1743608400000|2025-04-02 15:40:00|19.98|19.9|20.05|19.97|20.05|19.97|19.97|19.89|364
1743608700000|2025-04-02 15:45:00|20.03|19.95|20.1|20.02|20.12|20.04|20.02|19.94|267
1743609000000|2025-04-02 15:50:00|20.12|20.04|20.1|20.02|20.15|20.07|20.1|20.02|81
1743609300000|2025-04-02 15:55:00|20.08|20|20.06|19.98|20.1|20.02|20.05|19.97|55
1743609600000|2025-04-02 16:00:00|20.07|19.99|20.05|19.97|20.08|20|20|19.92|31
1743609900000|2025-04-02 16:05:00|20.03|19.95|20|19.92|20.08|20|20|19.92|33
1743610200000|2025-04-02 16:10:00|20.05|19.97|19.92|19.84|20.05|19.97|19.92|19.84|210
1743610500000|2025-04-02 16:15:00|19.87|19.79|19.87|19.79|19.94|19.86|19.87|19.79|199
1743610800000|2025-04-02 16:20:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|7
1743611100000|2025-04-02 16:25:00|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|14
1743611400000|2025-04-02 16:30:00|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|55
1743611700000|2025-04-02 16:35:00|19.84|19.76|19.87|19.79|19.9|19.82|19.84|19.76|27
1743612000000|2025-04-02 16:40:00|19.89|19.81|19.85|19.77|19.9|19.82|19.84|19.76|141
1743612300000|2025-04-02 16:45:00|19.86|19.78|19.78|19.7|19.9|19.82|19.78|19.7|54
1743612600000|2025-04-02 16:50:00|19.74|19.66|19.8|19.72|19.8|19.72|19.73|19.65|349
1743612900000|2025-04-02 16:55:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|267
1743613200000|2025-04-02 17:00:00|19.7|19.62|19.68|19.6|19.72|19.64|19.68|19.6|128
1743613500000|2025-04-02 17:05:00|19.66|19.58|19.54|19.46|19.66|19.58|19.51|19.43|390
1743613800000|2025-04-02 17:10:00|19.52|19.44|19.54|19.46|19.54|19.46|19.47|19.39|209
1743614100000|2025-04-02 17:15:00|19.57|19.49|19.49|19.41|19.59|19.51|19.49|19.41|175
1743614400000|2025-04-02 17:20:00|19.52|19.44|19.56|19.48|19.61|19.53|19.52|19.44|29
1743614700000|2025-04-02 17:25:00|19.58|19.5|19.64|19.56|19.64|19.56|19.56|19.48|125
1743615000000|2025-04-02 17:30:00|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|638
1743615300000|2025-04-02 17:35:00|19.65|19.57|19.66|19.58|19.66|19.58|19.63|19.55|29
1743615600000|2025-04-02 17:40:00|19.65|19.57|19.71|19.63|19.76|19.68|19.62|19.54|426
1743615900000|2025-04-02 17:45:00|19.72|19.64|19.74|19.66|19.78|19.7|19.66|19.58|43
1743616200000|2025-04-02 17:50:00|19.75|19.67|19.76|19.68|19.82|19.74|19.75|19.67|196
1743616500000|2025-04-02 17:55:00|19.71|19.63|19.71|19.63|19.76|19.68|19.71|19.63|143
1743616800000|2025-04-02 18:00:00|19.72|19.64|19.77|19.69|19.78|19.7|19.69|19.61|92
1743617100000|2025-04-02 18:05:00|19.78|19.7|19.83|19.75|19.87|19.79|19.76|19.68|58
1743617400000|2025-04-02 18:10:00|19.86|19.78|19.82|19.74|19.88|19.8|19.81|19.73|232
1743617700000|2025-04-02 18:15:00|19.83|19.75|19.91|19.83|19.93|19.85|19.81|19.73|67
1743618000000|2025-04-02 18:20:00|19.9|19.82|19.96|19.88|19.98|19.9|19.87|19.79|16
1743618300000|2025-04-02 18:25:00|19.98|19.9|20.04|19.96|20.04|19.96|19.91|19.83|122
1743618600000|2025-04-02 18:30:00|20.06|19.98|19.97|19.89|20.06|19.98|19.97|19.89|48
1743618900000|2025-04-02 18:35:00|19.98|19.9|19.83|19.75|19.98|19.9|19.82|19.74|8
1743619200000|2025-04-02 18:40:00|19.81|19.73|19.82|19.74|19.86|19.78|19.8|19.72|21
1743619500000|2025-04-02 18:45:00|19.81|19.73|19.85|19.77|19.88|19.8|19.81|19.73|69
1743619800000|2025-04-02 18:50:00|19.86|19.78|19.91|19.83|19.93|19.85|19.85|19.77|44
1743620100000|2025-04-02 18:55:00|19.92|19.84|20.03|19.95|20.06|19.98|19.91|19.83|92
1743620400000|2025-04-02 19:00:00|20.02|19.94|19.9|19.82|20.02|19.94|19.9|19.82|31
1743620700000|2025-04-02 19:05:00|19.92|19.84|19.92|19.84|19.96|19.88|19.88|19.8|22
1743621000000|2025-04-02 19:10:00|19.93|19.85|19.98|19.9|19.98|19.9|19.92|19.84|15
1743621300000|2025-04-02 19:15:00|19.97|19.89|19.98|19.9|20.03|19.95|19.93|19.85|64
1743621600000|2025-04-02 19:20:00|19.96|19.88|19.9|19.82|19.98|19.9|19.88|19.8|20
1743621900000|2025-04-02 19:25:00|19.92|19.84|19.92|19.84|19.96|19.88|19.88|19.8|274
1743622200000|2025-04-02 19:30:00|19.93|19.85|19.86|19.78|19.96|19.88|19.81|19.73|156
1743622500000|2025-04-02 19:35:00|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|2
1743622800000|2025-04-02 19:40:00|19.89|19.81|19.84|19.76|19.89|19.81|19.82|19.74|54
1743623100000|2025-04-02 19:45:00|19.81|19.73|19.75|19.67|19.81|19.73|19.71|19.63|127
1743623400000|2025-04-02 19:50:00|19.74|19.66|19.81|19.73|19.81|19.73|19.72|19.64|30
1743623700000|2025-04-02 19:55:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|27
1743624000000|2025-04-02 20:00:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1743639600000|2025-04-03 00:20:00|21.9|21.6|21.93|21.85|22.29|22.01|21.9|21.6|112
1743639900000|2025-04-03 00:25:00|21.91|21.83|21.99|21.74|22.23|21.95|21.85|21.74|30
1743640200000|2025-04-03 00:30:00|22.04|21.79|21.93|21.68|22.04|21.84|21.84|21.62|11
1743640500000|2025-04-03 00:35:00|21.92|21.67|21.76|21.51|21.93|21.78|21.73|21.49|5
1743640800000|2025-04-03 00:40:00|21.78|21.53|21.95|21.65|21.95|21.81|21.7|21.51|5
1743641100000|2025-04-03 00:45:00|21.92|21.67|21.93|21.68|21.96|21.71|21.88|21.62|1
1743641400000|2025-04-03 00:50:00|21.94|21.69|22.08|21.83|22.08|21.9|21.9|21.66|5
1743641700000|2025-04-03 00:55:00|22.02|21.94|22.1|21.85|22.15|21.95|22.01|21.81|15
1743642000000|2025-04-03 01:00:00|22.11|21.81|22.01|21.76|22.11|21.85|21.91|21.76|0
1743642300000|2025-04-03 01:05:00|22.02|21.77|21.95|21.65|22.05|21.85|21.87|21.64|10
1743642600000|2025-04-03 01:10:00|21.94|21.64|21.88|21.63|21.98|21.68|21.87|21.62|0
1743642900000|2025-04-03 01:15:00|21.87|21.62|21.93|21.68|21.94|21.69|21.87|21.62|1
1743643200000|2025-04-03 01:20:00|21.91|21.66|21.84|21.59|21.93|21.68|21.84|21.59|0
1743643500000|2025-04-03 01:25:00|21.82|21.57|21.9|21.65|21.94|21.74|21.73|21.57|4
1743643800000|2025-04-03 01:30:00|21.94|21.6|21.99|21.69|22|21.7|21.9|21.6|0
1743644100000|2025-04-03 01:35:00|22|21.7|21.83|21.75|22|21.76|21.83|21.65|2
1743644400000|2025-04-03 01:40:00|21.99|21.74|21.99|21.74|22.03|21.87|21.93|21.7|3
1743644700000|2025-04-03 01:45:00|21.97|21.72|21.85|21.55|21.99|21.74|21.83|21.55|0
1743645000000|2025-04-03 01:50:00|21.83|21.53|21.91|21.61|21.91|21.61|21.75|21.45|0
1743645300000|2025-04-03 01:55:00|21.9|21.6|21.92|21.62|21.97|21.67|21.87|21.57|0
1743645600000|2025-04-03 02:00:00|21.91|21.61|21.9|21.6|21.92|21.62|21.83|21.53|0
1743645900000|2025-04-03 02:05:00|21.87|21.57|21.92|21.62|22.02|21.77|21.85|21.55|0
1743646200000|2025-04-03 02:10:00|21.93|21.63|21.91|21.61|21.97|21.67|21.88|21.58|0
1743646500000|2025-04-03 02:15:00|21.92|21.62|21.96|21.71|22.01|21.72|21.85|21.55|0
1743646800000|2025-04-03 02:20:00|21.99|21.69|21.9|21.6|22.01|21.72|21.87|21.57|0
1743647100000|2025-04-03 02:25:00|21.87|21.57|21.81|21.51|21.87|21.57|21.78|21.48|0
1743647400000|2025-04-03 02:30:00|21.82|21.52|21.83|21.53|21.86|21.56|21.82|21.52|2
1743647700000|2025-04-03 02:35:00|21.81|21.51|21.83|21.53|21.83|21.53|21.79|21.49|0
1743648000000|2025-04-03 02:40:00|21.81|21.51|21.83|21.53|21.86|21.58|21.78|21.49|0
1743648300000|2025-04-03 02:45:00|21.81|21.51|21.63|21.33|21.83|21.53|21.63|21.33|0
1743648600000|2025-04-03 02:50:00|21.65|21.35|21.61|21.36|21.68|21.38|21.58|21.28|0
1743648900000|2025-04-03 02:55:00|21.63|21.38|21.66|21.41|21.68|21.43|21.63|21.38|0
1743649200000|2025-04-03 03:00:00|21.64|21.39|21.74|21.49|21.75|21.53|21.61|21.38|0
1743649500000|2025-04-03 03:05:00|21.73|21.48|21.74|21.49|21.74|21.49|21.69|21.44|0
1743649800000|2025-04-03 03:10:00|21.72|21.47|21.68|21.6|21.74|21.6|21.66|21.47|0
1743650100000|2025-04-03 03:15:00|21.69|21.61|21.81|21.56|21.84|21.72|21.69|21.54|7
1743650400000|2025-04-03 03:20:00|21.83|21.58|21.81|21.56|21.83|21.58|21.81|21.56|0
1743650700000|2025-04-03 03:25:00|21.83|21.58|21.85|21.6|21.85|21.6|21.77|21.52|0
1743651000000|2025-04-03 03:30:00|21.84|21.59|21.8|21.55|21.84|21.59|21.77|21.52|0
1743651300000|2025-04-03 03:35:00|21.79|21.54|21.85|21.6|21.85|21.6|21.79|21.54|0
1743651600000|2025-04-03 03:40:00|21.87|21.62|21.95|21.7|21.96|21.77|21.85|21.6|0
1743651900000|2025-04-03 03:45:00|21.9|21.65|22|21.75|22.01|21.76|21.9|21.65|0
1743652200000|2025-04-03 03:50:00|21.97|21.72|22.02|21.77|22.03|21.78|21.97|21.72|0
1743652500000|2025-04-03 03:55:00|22.01|21.76|22.02|21.77|22.03|21.78|21.99|21.74|0
1743652800000|2025-04-03 04:00:00|22.01|21.76|21.94|21.69|22.01|21.76|21.91|21.66|0
1743653100000|2025-04-03 04:05:00|21.96|21.71|21.91|21.66|21.96|21.71|21.89|21.64|0
1743653400000|2025-04-03 04:10:00|21.89|21.64|21.83|21.58|21.89|21.64|21.81|21.56|0
1743653700000|2025-04-03 04:15:00|21.82|21.57|21.81|21.56|21.83|21.64|21.71|21.54|5
1743654000000|2025-04-03 04:20:00|21.79|21.54|21.83|21.58|21.83|21.58|21.78|21.53|0
1743654300000|2025-04-03 04:25:00|21.87|21.57|21.9|21.65|21.92|21.67|21.83|21.57|0
1743654600000|2025-04-03 04:30:00|21.82|21.74|21.81|21.56|21.91|21.74|21.81|21.56|0
1743654900000|2025-04-03 04:35:00|21.83|21.58|21.83|21.58|21.88|21.63|21.81|21.56|0
1743655200000|2025-04-03 04:40:00|21.87|21.57|21.87|21.62|21.88|21.63|21.83|21.57|0
1743655500000|2025-04-03 04:45:00|21.83|21.57|21.85|21.6|21.9|21.72|21.79|21.57|0
1743655800000|2025-04-03 04:50:00|21.75|21.67|21.81|21.51|21.83|21.67|21.72|21.47|0
1743656100000|2025-04-03 04:55:00|21.79|21.54|21.81|21.51|21.81|21.54|21.78|21.51|0
1743656400000|2025-04-03 05:00:00|21.79|21.54|21.79|21.54|21.81|21.56|21.79|21.51|0
1743656700000|2025-04-03 05:05:00|21.81|21.56|21.82|21.57|21.88|21.63|21.78|21.48|4
1743657000000|2025-04-03 05:10:00|21.86|21.56|21.79|21.71|21.86|21.71|21.76|21.56|1
1743657300000|2025-04-03 05:15:00|21.78|21.7|21.92|21.67|21.96|21.8|21.75|21.66|4
1743657600000|2025-04-03 05:20:00|21.93|21.68|21.96|21.71|21.98|21.8|21.87|21.66|0
1743657900000|2025-04-03 05:25:00|21.87|21.79|21.98|21.73|22|21.84|21.85|21.67|18
1743658200000|2025-04-03 05:30:00|22|21.7|22.12|21.87|22.14|22.01|21.96|21.7|0
1743658500000|2025-04-03 05:35:00|22.11|21.86|22.08|22|22.14|22.01|22.03|21.86|1
1743658800000|2025-04-03 05:40:00|22.12|22.04|22.14|21.89|22.18|22.04|22.07|21.84|7
1743659100000|2025-04-03 05:45:00|22.15|21.9|22.25|22|22.3|22.13|22.07|21.88|38
1743659400000|2025-04-03 05:50:00|22.23|21.98|22.1|21.85|22.23|22.06|21.99|21.85|45
1743659700000|2025-04-03 05:55:00|22.02|21.94|22.12|21.87|22.12|21.99|21.97|21.8|39
1743660000000|2025-04-03 06:00:00|22.1|21.85|22.01|21.76|22.1|21.96|21.9|21.76|153
1743660300000|2025-04-03 06:05:00|21.91|21.83|21.82|21.74|21.92|21.84|21.8|21.72|106
1743660600000|2025-04-03 06:10:00|21.87|21.79|21.86|21.78|21.91|21.83|21.81|21.73|121
1743660900000|2025-04-03 06:15:00|21.85|21.77|21.85|21.77|21.91|21.83|21.82|21.74|26
1743661200000|2025-04-03 06:20:00|21.83|21.75|21.74|21.66|21.87|21.79|21.7|21.62|52
1743661500000|2025-04-03 06:25:00|21.75|21.67|21.68|21.6|21.75|21.67|21.68|21.6|105
1743661800000|2025-04-03 06:30:00|21.67|21.59|21.63|21.55|21.71|21.63|21.63|21.55|43
1743662100000|2025-04-03 06:35:00|21.62|21.54|21.55|21.47|21.63|21.55|21.55|21.47|32
1743662400000|2025-04-03 06:40:00|21.54|21.46|21.51|21.43|21.58|21.5|21.46|21.38|161
1743662700000|2025-04-03 06:45:00|21.46|21.38|21.46|21.38|21.56|21.48|21.46|21.38|117
1743663000000|2025-04-03 06:50:00|21.48|21.4|21.54|21.46|21.58|21.5|21.46|21.38|167
1743663300000|2025-04-03 06:55:00|21.55|21.47|21.71|21.63|21.72|21.64|21.55|21.47|177
1743663600000|2025-04-03 07:00:00|21.7|21.62|21.59|21.51|21.74|21.66|21.59|21.51|218
1743663900000|2025-04-03 07:05:00|21.6|21.52|21.48|21.4|21.64|21.56|21.43|21.35|464
1743664200000|2025-04-03 07:10:00|21.5|21.42|21.67|21.59|21.68|21.6|21.48|21.4|159
1743664500000|2025-04-03 07:15:00|21.68|21.6|21.82|21.74|21.89|21.81|21.62|21.54|272
1743664800000|2025-04-03 07:20:00|21.8|21.72|21.51|21.43|21.82|21.74|21.48|21.4|310
1743665100000|2025-04-03 07:25:00|21.5|21.42|21.36|21.28|21.5|21.42|21.33|21.25|155
1743665400000|2025-04-03 07:30:00|21.37|21.29|21.48|21.4|21.48|21.4|21.31|21.23|362
1743665700000|2025-04-03 07:35:00|21.43|21.35|21.48|21.4|21.49|21.41|21.43|21.35|165
1743666000000|2025-04-03 07:40:00|21.46|21.38|21.29|21.21|21.48|21.4|21.29|21.21|220
1743666300000|2025-04-03 07:45:00|21.28|21.2|21.36|21.28|21.36|21.28|21.26|21.18|1723
1743666600000|2025-04-03 07:50:00|21.34|21.26|21.34|21.26|21.36|21.28|21.31|21.23|129
1743666900000|2025-04-03 07:55:00|21.33|21.25|21.3|21.22|21.36|21.28|21.28|21.2|312
1743667200000|2025-04-03 08:00:00|21.31|21.23|21.3|21.22|21.4|21.32|21.3|21.22|138
1743667500000|2025-04-03 08:05:00|21.31|21.23|21.25|21.17|21.33|21.25|21.21|21.13|421
1743667800000|2025-04-03 08:10:00|21.26|21.18|21.23|21.15|21.3|21.22|21.16|21.08|106
1743668100000|2025-04-03 08:15:00|21.21|21.13|21.18|21.1|21.21|21.13|21.12|21.04|97
1743668400000|2025-04-03 08:20:00|21.17|21.09|21.23|21.15|21.28|21.2|21.16|21.08|224
1743668700000|2025-04-03 08:25:00|21.21|21.13|21.18|21.1|21.23|21.15|21.14|21.06|349
1743669000000|2025-04-03 08:30:00|21.2|21.12|21.23|21.15|21.23|21.15|21.14|21.06|34
1743669300000|2025-04-03 08:35:00|21.24|21.16|21.23|21.15|21.24|21.16|21.19|21.11|223
1743669600000|2025-04-03 08:40:00|21.24|21.16|21.3|21.22|21.35|21.27|21.23|21.15|417
1743669900000|2025-04-03 08:45:00|21.29|21.21|21.33|21.25|21.4|21.32|21.28|21.2|116
1743670200000|2025-04-03 08:50:00|21.31|21.23|21.31|21.23|21.36|21.28|21.28|21.2|316
1743670500000|2025-04-03 08:55:00|21.33|21.25|21.23|21.15|21.34|21.26|21.21|21.13|168
1743670800000|2025-04-03 09:00:00|21.24|21.16|21.28|21.2|21.28|21.2|21.21|21.13|91
1743671100000|2025-04-03 09:05:00|21.29|21.21|21.4|21.32|21.4|21.32|21.24|21.16|164
1743671400000|2025-04-03 09:10:00|21.42|21.34|21.45|21.37|21.48|21.4|21.41|21.33|67
1743671700000|2025-04-03 09:15:00|21.44|21.36|21.45|21.37|21.5|21.42|21.41|21.33|29
1743672000000|2025-04-03 09:20:00|21.46|21.38|21.5|21.42|21.5|21.42|21.45|21.37|20
1743672300000|2025-04-03 09:25:00|21.49|21.41|21.51|21.43|21.52|21.44|21.45|21.37|42
1743672600000|2025-04-03 09:30:00|21.5|21.42|21.53|21.45|21.57|21.49|21.47|21.39|42
1743672900000|2025-04-03 09:35:00|21.54|21.46|21.46|21.38|21.57|21.49|21.46|21.38|34
1743673200000|2025-04-03 09:40:00|21.45|21.37|21.51|21.43|21.52|21.44|21.45|21.37|36
1743673500000|2025-04-03 09:45:00|21.52|21.44|21.62|21.54|21.67|21.59|21.51|21.43|33
1743673800000|2025-04-03 09:50:00|21.64|21.56|21.69|21.61|21.69|21.61|21.62|21.54|38
1743674100000|2025-04-03 09:55:00|21.7|21.62|21.67|21.59|21.72|21.64|21.67|21.59|18
1743674400000|2025-04-03 10:00:00|21.69|21.61|21.74|21.66|21.74|21.66|21.65|21.57|91
1743674700000|2025-04-03 10:05:00|21.76|21.68|21.77|21.69|21.82|21.74|21.72|21.64|367
1743675000000|2025-04-03 10:10:00|21.79|21.71|21.88|21.8|21.89|21.81|21.75|21.67|247
1743675300000|2025-04-03 10:15:00|21.89|21.81|21.84|21.76|21.89|21.81|21.79|21.71|144
1743675600000|2025-04-03 10:20:00|21.85|21.77|21.82|21.74|21.92|21.84|21.8|21.72|477
1743675900000|2025-04-03 10:25:00|21.84|21.76|21.98|21.9|21.99|21.91|21.84|21.76|171
1743676200000|2025-04-03 10:30:00|21.97|21.89|21.99|21.91|22.03|21.95|21.94|21.86|142
1743676500000|2025-04-03 10:35:00|21.97|21.89|21.97|21.89|22.02|21.94|21.94|21.86|121
1743676800000|2025-04-03 10:40:00|21.95|21.87|21.94|21.86|22.04|21.96|21.94|21.86|108
1743677100000|2025-04-03 10:45:00|21.93|21.85|21.94|21.86|21.94|21.86|21.83|21.75|422
1743677400000|2025-04-03 10:50:00|21.96|21.88|22.07|21.99|22.19|22.11|21.94|21.86|836
1743677700000|2025-04-03 10:55:00|22.06|21.98|22.11|22.03|22.14|22.06|22.01|21.93|942
1743678000000|2025-04-03 11:00:00|22.09|22.01|22.14|22.06|22.19|22.11|22.09|22.01|48
1743678300000|2025-04-03 11:05:00|22.13|22.05|22.06|21.98|22.13|22.05|22.03|21.95|144
1743678600000|2025-04-03 11:10:00|22.08|22|22.01|21.93|22.08|22|21.97|21.89|426
1743678900000|2025-04-03 11:15:00|22.03|21.95|22.12|22.04|22.13|22.05|22.01|21.93|107
1743679200000|2025-04-03 11:20:00|22.11|22.03|22.16|22.08|22.17|22.09|22.11|22.03|207
1743679500000|2025-04-03 11:25:00|22.17|22.09|22.19|22.11|22.24|22.16|22.12|22.04|381
1743679800000|2025-04-03 11:30:00|22.21|22.13|22.51|22.43|22.53|22.45|22.21|22.13|469
1743680100000|2025-04-03 11:35:00|22.53|22.45|22.29|22.21|22.53|22.45|22.24|22.16|779
1743680400000|2025-04-03 11:40:00|22.31|22.23|22.24|22.16|22.34|22.26|22.24|22.16|658
1743680700000|2025-04-03 11:45:00|22.22|22.14|22.16|22.08|22.27|22.19|22.12|22.04|519
1743681000000|2025-04-03 11:50:00|22.15|22.07|22.04|21.96|22.19|22.11|22.04|21.96|224
1743681300000|2025-04-03 11:55:00|22.01|21.93|21.99|21.91|22.06|21.98|21.97|21.89|289
1743681600000|2025-04-03 12:00:00|22.01|21.93|21.94|21.86|22.06|21.98|21.94|21.86|496
1743681900000|2025-04-03 12:05:00|21.96|21.88|21.91|21.83|22.01|21.93|21.89|21.81|183
1743682200000|2025-04-03 12:10:00|21.9|21.82|21.87|21.79|21.96|21.88|21.84|21.76|364
1743682500000|2025-04-03 12:15:00|21.9|21.82|21.91|21.83|21.96|21.88|21.89|21.81|194
1743682800000|2025-04-03 12:20:00|21.92|21.84|21.97|21.89|22.01|21.93|21.91|21.83|159
1743683100000|2025-04-03 12:25:00|21.99|21.91|22|21.92|22.02|21.94|21.96|21.88|102
1743683400000|2025-04-03 12:30:00|22.01|21.93|22.07|21.99|22.07|21.99|21.99|21.91|239
1743683700000|2025-04-03 12:35:00|22.05|21.97|22.11|22.03|22.14|22.06|22.04|21.96|70
1743684000000|2025-04-03 12:40:00|22.13|22.05|22.14|22.06|22.19|22.11|22.07|21.99|215
1743684300000|2025-04-03 12:45:00|22.16|22.08|22.33|22.25|22.35|22.27|22.14|22.06|305
1743684600000|2025-04-03 12:50:00|22.32|22.24|22.26|22.18|22.32|22.24|22.16|22.08|179
1743684900000|2025-04-03 12:55:00|22.28|22.2|22.34|22.26|22.38|22.3|22.26|22.18|295
1743685200000|2025-04-03 13:00:00|22.35|22.27|22.35|22.27|22.4|22.32|22.33|22.25|195
1743685500000|2025-04-03 13:05:00|22.34|22.26|22.45|22.37|22.57|22.49|22.33|22.25|298
1743685800000|2025-04-03 13:10:00|22.44|22.36|22.52|22.44|22.52|22.44|22.43|22.35|262
1743686100000|2025-04-03 13:15:00|22.5|22.42|22.46|22.38|22.59|22.51|22.44|22.36|663
1743686400000|2025-04-03 13:20:00|22.45|22.37|22.51|22.43|22.52|22.44|22.45|22.37|311
1743686700000|2025-04-03 13:25:00|22.52|22.44|22.32|22.24|22.52|22.44|22.26|22.18|173
1743687000000|2025-04-03 13:30:00|22.33|22.25|21.96|21.88|22.33|22.25|21.96|21.88|419
1743687300000|2025-04-03 13:35:00|21.95|21.87|21.93|21.85|22.15|22.07|21.91|21.83|600
1743687600000|2025-04-03 13:40:00|21.95|21.87|22.2|22.12|22.26|22.18|21.93|21.85|500
1743687900000|2025-04-03 13:45:00|22.19|22.11|22.32|22.24|22.32|22.24|22.17|22.09|284
1743688200000|2025-04-03 13:50:00|22.31|22.23|22.24|22.16|22.31|22.23|22.08|22|517
1743688500000|2025-04-03 13:55:00|22.22|22.14|22.33|22.25|22.37|22.29|22.18|22.1|350
1743688800000|2025-04-03 14:00:00|22.35|22.27|22.64|22.56|22.68|22.6|22.32|22.24|497
1743689100000|2025-04-03 14:05:00|22.63|22.55|22.66|22.58|22.69|22.61|22.52|22.44|421
1743689400000|2025-04-03 14:10:00|22.68|22.6|22.67|22.59|22.81|22.73|22.64|22.56|468
1743689700000|2025-04-03 14:15:00|22.66|22.58|22.78|22.7|22.81|22.73|22.51|22.43|423
1743690000000|2025-04-03 14:20:00|22.79|22.71|22.84|22.76|22.91|22.83|22.69|22.61|583
1743690300000|2025-04-03 14:25:00|22.85|22.77|22.6|22.52|22.86|22.78|22.57|22.49|438
1743690600000|2025-04-03 14:30:00|22.59|22.51|22.67|22.59|22.67|22.59|22.42|22.34|709
1743690900000|2025-04-03 14:35:00|22.64|22.56|22.79|22.71|22.79|22.71|22.64|22.56|293
1743691200000|2025-04-03 14:40:00|22.77|22.69|22.79|22.71|22.83|22.75|22.69|22.61|240
1743691500000|2025-04-03 14:45:00|22.76|22.68|22.98|22.9|22.98|22.9|22.76|22.68|887
1743691800000|2025-04-03 14:50:00|23.01|22.93|23.01|22.93|23.08|23|22.98|22.9|783
1743692100000|2025-04-03 14:55:00|22.99|22.91|23.28|23.2|23.28|23.2|22.99|22.91|452
1743692400000|2025-04-03 15:00:00|23.26|23.18|23.3|23.22|23.34|23.26|23.21|23.13|909
1743692700000|2025-04-03 15:05:00|23.29|23.21|23.41|23.33|23.46|23.38|23.29|23.21|628
1743693000000|2025-04-03 15:10:00|23.39|23.31|23.11|23.03|23.41|23.33|23|22.92|835
1743693300000|2025-04-03 15:15:00|23.09|23.01|22.95|22.87|23.09|23.01|22.88|22.8|778
1743693600000|2025-04-03 15:20:00|22.94|22.86|22.98|22.9|23.18|23.1|22.93|22.85|613
1743693900000|2025-04-03 15:25:00|22.97|22.89|23|22.92|23.03|22.95|22.78|22.7|618
1743694200000|2025-04-03 15:30:00|23.02|22.94|22.78|22.7|23.05|22.97|22.73|22.65|422
1743694500000|2025-04-03 15:35:00|22.74|22.66|22.6|22.52|22.85|22.77|22.6|22.52|635
1743694800000|2025-04-03 15:40:00|22.59|22.51|22.56|22.48|22.6|22.52|22.44|22.36|151
1743695100000|2025-04-03 15:45:00|22.57|22.49|22.67|22.59|22.77|22.69|22.5|22.42|174
1743695400000|2025-04-03 15:50:00|22.66|22.58|22.61|22.53|22.87|22.79|22.6|22.52|203
1743695700000|2025-04-03 15:55:00|22.62|22.54|22.65|22.57|22.67|22.59|22.5|22.42|139
1743696000000|2025-04-03 16:00:00|22.67|22.59|22.62|22.54|22.67|22.59|22.45|22.37|358
1743696300000|2025-04-03 16:05:00|22.61|22.53|22.6|22.52|22.62|22.54|22.5|22.42|54
1743696600000|2025-04-03 16:10:00|22.59|22.51|22.43|22.35|22.62|22.54|22.43|22.35|49
1743696900000|2025-04-03 16:15:00|22.44|22.36|22.34|22.26|22.45|22.37|22.31|22.23|354
1743697200000|2025-04-03 16:20:00|22.37|22.29|22.43|22.35|22.48|22.4|22.34|22.26|101
1743697500000|2025-04-03 16:25:00|22.44|22.36|22.36|22.28|22.55|22.47|22.35|22.27|61
1743697800000|2025-04-03 16:30:00|22.33|22.25|22.58|22.5|22.58|22.5|22.3|22.22|157
1743698100000|2025-04-03 16:35:00|22.55|22.47|22.56|22.48|22.63|22.55|22.53|22.45|33
1743698400000|2025-04-03 16:40:00|22.57|22.49|22.51|22.43|22.58|22.5|22.34|22.26|64
1743698700000|2025-04-03 16:45:00|22.48|22.4|22.46|22.38|22.58|22.5|22.43|22.35|29
1743699000000|2025-04-03 16:50:00|22.47|22.39|22.69|22.61|22.72|22.64|22.44|22.36|92
1743699300000|2025-04-03 16:55:00|22.7|22.62|22.68|22.6|22.75|22.67|22.65|22.57|19
1743699600000|2025-04-03 17:00:00|22.66|22.58|22.73|22.65|22.73|22.65|22.58|22.5|29
1743699900000|2025-04-03 17:05:00|22.72|22.64|22.72|22.64|22.74|22.66|22.61|22.53|13
1743700200000|2025-04-03 17:10:00|22.73|22.65|22.73|22.65|22.78|22.7|22.68|22.6|46
1743700500000|2025-04-03 17:15:00|22.74|22.66|22.83|22.75|22.85|22.77|22.73|22.65|20
1743700800000|2025-04-03 17:20:00|22.81|22.73|22.92|22.84|22.97|22.89|22.77|22.69|123
1743701100000|2025-04-03 17:25:00|22.9|22.82|23|22.92|23.02|22.94|22.9|22.82|30
1743701400000|2025-04-03 17:30:00|22.99|22.91|22.95|22.87|23.05|22.97|22.95|22.87|37
1743701700000|2025-04-03 17:35:00|22.94|22.86|22.85|22.77|22.94|22.86|22.79|22.71|57
1743702000000|2025-04-03 17:40:00|22.84|22.76|22.78|22.7|22.9|22.82|22.76|22.68|21
1743702300000|2025-04-03 17:45:00|22.77|22.69|22.88|22.8|22.89|22.81|22.73|22.65|28
1743702600000|2025-04-03 17:50:00|22.86|22.78|23|22.92|23.01|22.93|22.85|22.77|84
1743702900000|2025-04-03 17:55:00|22.99|22.91|23.1|23.02|23.12|23.04|22.98|22.9|37
1743703200000|2025-04-03 18:00:00|23.09|23.01|23.1|23.02|23.1|23.02|23|22.92|13
1743703500000|2025-04-03 18:05:00|23.09|23.01|23.2|23.12|23.27|23.19|23.09|23.01|206
1743703800000|2025-04-03 18:10:00|23.22|23.14|23.29|23.21|23.31|23.23|23.17|23.09|129
1743704100000|2025-04-03 18:15:00|23.27|23.19|23.27|23.19|23.32|23.24|23.17|23.09|120
1743704400000|2025-04-03 18:20:00|23.22|23.14|23.22|23.14|23.32|23.24|23.1|23.02|35
1743704700000|2025-04-03 18:25:00|23.21|23.13|23.24|23.16|23.32|23.24|23.15|23.07|130
1743705000000|2025-04-03 18:30:00|23.21|23.13|23.26|23.18|23.32|23.24|23.14|23.06|95
1743705300000|2025-04-03 18:35:00|23.27|23.19|23.17|23.09|23.32|23.24|23.15|23.07|195
1743705600000|2025-04-03 18:40:00|23.16|23.08|23|22.92|23.16|23.08|22.98|22.9|96
1743705900000|2025-04-03 18:45:00|23.02|22.94|22.95|22.87|23.1|23.02|22.92|22.84|50
1743706200000|2025-04-03 18:50:00|22.96|22.88|23.05|22.97|23.05|22.97|22.9|22.82|93
1743706500000|2025-04-03 18:55:00|23.04|22.96|23.05|22.97|23.14|23.06|23|22.92|34
1743706800000|2025-04-03 19:00:00|23.04|22.96|23.12|23.04|23.12|23.04|23.03|22.95|36
1743707100000|2025-04-03 19:05:00|23.11|23.03|23.09|23.01|23.12|23.04|22.99|22.91|254
1743707400000|2025-04-03 19:10:00|23.07|22.99|23.22|23.14|23.27|23.19|23.05|22.97|129
1743707700000|2025-04-03 19:15:00|23.2|23.12|23.28|23.2|23.45|23.37|23.17|23.09|438
1743708000000|2025-04-03 19:20:00|23.27|23.19|23.25|23.17|23.32|23.24|23.17|23.09|239
1743708300000|2025-04-03 19:25:00|23.27|23.19|23.39|23.31|23.44|23.36|23.22|23.14|138
1743708600000|2025-04-03 19:30:00|23.4|23.32|23.46|23.38|23.56|23.48|23.39|23.31|310
1743708900000|2025-04-03 19:35:00|23.47|23.39|23.37|23.29|23.56|23.48|23.34|23.26|81
1743709200000|2025-04-03 19:40:00|23.39|23.31|23.25|23.17|23.46|23.38|23.25|23.17|36
1743709500000|2025-04-03 19:45:00|23.24|23.16|23.69|23.61|23.75|23.67|23.23|23.15|120
1743709800000|2025-04-03 19:50:00|23.67|23.59|23.55|23.47|23.74|23.66|23.52|23.44|132
1743710100000|2025-04-03 19:55:00|23.57|23.49|23.84|23.76|23.88|23.8|23.53|23.45|167
1743710400000|2025-04-03 20:00:00|23.89|23.59|23.89|23.59|23.89|23.59|23.89|23.59|0
1743725700000|2025-04-04 00:15:00|23.46|23.16|23.46|23.16|23.49|23.19|23.45|23.15|0
1743726000000|2025-04-04 00:20:00|23.47|23.17|23.47|23.17|23.59|23.48|23.45|23.15|1
1743726300000|2025-04-04 00:25:00|23.52|23.22|23.47|23.17|23.55|23.25|23.45|23.15|0
1743726600000|2025-04-04 00:30:00|23.51|23.21|23.51|23.21|23.56|23.26|23.49|23.19|0
1743726900000|2025-04-04 00:35:00|23.54|23.24|23.55|23.25|23.58|23.28|23.51|23.21|0
1743727200000|2025-04-04 00:40:00|23.56|23.26|23.6|23.3|23.64|23.34|23.53|23.23|0
1743727500000|2025-04-04 00:45:00|23.59|23.29|23.63|23.33|23.65|23.35|23.52|23.27|0
1743727800000|2025-04-04 00:50:00|23.65|23.35|23.63|23.33|23.7|23.41|23.58|23.31|0
1743728100000|2025-04-04 00:55:00|23.62|23.32|23.65|23.35|23.71|23.41|23.62|23.32|0
1743728400000|2025-04-04 01:00:00|23.67|23.37|23.66|23.36|23.7|23.4|23.61|23.31|0
1743728700000|2025-04-04 01:05:00|23.65|23.35|23.66|23.36|23.69|23.39|23.61|23.31|0
1743729000000|2025-04-04 01:10:00|23.65|23.4|23.65|23.4|23.71|23.46|23.65|23.36|0
1743729300000|2025-04-04 01:15:00|23.66|23.36|23.66|23.36|23.69|23.44|23.65|23.36|0
1743729600000|2025-04-04 01:20:00|23.65|23.35|23.59|23.29|23.65|23.35|23.59|23.29|0
1743729900000|2025-04-04 01:25:00|23.61|23.31|23.73|23.48|23.79|23.54|23.59|23.29|0
1743730200000|2025-04-04 01:30:00|23.71|23.46|23.72|23.47|23.77|23.52|23.66|23.41|0
1743730500000|2025-04-04 01:35:00|23.75|23.5|23.88|23.58|23.88|23.58|23.75|23.5|6
1743730800000|2025-04-04 01:40:00|23.85|23.55|23.85|23.55|23.89|23.59|23.78|23.5|0
1743731100000|2025-04-04 01:45:00|23.83|23.58|23.85|23.55|23.93|23.63|23.83|23.53|0
1743731400000|2025-04-04 01:50:00|23.86|23.56|23.91|23.66|23.93|23.66|23.86|23.56|0
1743731700000|2025-04-04 01:55:00|23.9|23.65|23.93|23.68|23.94|23.68|23.9|23.61|0
1743732000000|2025-04-04 02:00:00|23.99|23.74|24.04|23.79|24.08|23.87|23.86|23.68|21
1743732300000|2025-04-04 02:05:00|24.03|23.74|23.95|23.65|24.03|23.74|23.93|23.65|0
1743732600000|2025-04-04 02:10:00|23.93|23.63|23.93|23.63|23.98|23.73|23.86|23.58|0
1743732900000|2025-04-04 02:15:00|23.91|23.61|23.98|23.73|23.98|23.73|23.86|23.56|0
1743733200000|2025-04-04 02:20:00|23.99|23.74|23.96|23.66|23.99|23.74|23.9|23.6|0
1743733500000|2025-04-04 02:25:00|23.98|23.68|23.97|23.67|23.98|23.68|23.96|23.66|0
1743733800000|2025-04-04 02:30:00|23.96|23.66|23.96|23.66|24.01|23.71|23.95|23.65|0
1743734100000|2025-04-04 02:35:00|23.97|23.67|23.96|23.66|23.99|23.69|23.91|23.65|0
1743734400000|2025-04-04 02:40:00|23.95|23.7|23.95|23.7|23.96|23.7|23.91|23.66|0
1743734700000|2025-04-04 02:45:00|23.98|23.73|23.99|23.74|24.03|23.78|23.98|23.73|0
1743735000000|2025-04-04 02:50:00|24.01|23.76|24.05|23.8|24.05|23.92|23.96|23.73|3
1743735300000|2025-04-04 02:55:00|24.08|23.83|24.06|23.81|24.13|23.88|24.04|23.76|0
1743735600000|2025-04-04 03:00:00|24|23.75|24.1|23.85|24.12|23.98|23.99|23.75|35
1743735900000|2025-04-04 03:05:00|24.04|23.96|24.14|23.89|24.14|23.98|24.02|23.82|2
1743736200000|2025-04-04 03:10:00|24.04|23.96|24.16|23.91|24.21|23.96|24.01|23.86|0
1743736500000|2025-04-04 03:15:00|24.18|23.86|24.16|23.91|24.2|23.93|24.16|23.86|0
1743736800000|2025-04-04 03:20:00|24.2|23.9|24.21|23.96|24.21|24.05|24.13|23.9|0
1743737100000|2025-04-04 03:25:00|24.13|24.05|24.21|23.96|24.21|24.08|24.13|23.96|0
1743737400000|2025-04-04 03:30:00|24.13|24.05|24.45|24.37|24.56|24.46|24.13|23.96|32
1743737700000|2025-04-04 03:35:00|24.52|24.27|24.54|24.29|24.56|24.39|24.38|24.21|18
1743738000000|2025-04-04 03:40:00|24.52|24.27|24.45|24.2|24.56|24.43|24.42|24.17|1
1743738300000|2025-04-04 03:45:00|24.43|24.18|24.45|24.2|24.48|24.23|24.28|24.1|8
1743738600000|2025-04-04 03:50:00|24.44|24.19|24.33|24.25|24.48|24.27|24.3|24.15|1
1743738900000|2025-04-04 03:55:00|24.35|24.27|24.37|24.12|24.46|24.27|24.33|24.12|0
1743739200000|2025-04-04 04:00:00|24.38|24.13|24.37|24.12|24.4|24.15|24.37|24.12|0
1743739500000|2025-04-04 04:05:00|24.38|24.13|24.4|24.15|24.45|24.2|24.37|24.12|0
1743739800000|2025-04-04 04:10:00|24.41|24.16|24.41|24.16|24.41|24.16|24.39|24.14|0
1743740100000|2025-04-04 04:15:00|24.45|24.2|24.46|24.21|24.46|24.24|24.32|24.14|0
1743740400000|2025-04-04 04:20:00|24.43|24.18|24.42|24.34|24.51|24.37|24.36|24.18|5
1743740700000|2025-04-04 04:25:00|24.49|24.24|24.56|24.31|24.58|24.42|24.39|24.21|4
1743741000000|2025-04-04 04:30:00|24.55|24.3|24.59|24.51|24.68|24.52|24.49|24.29|12
1743741300000|2025-04-04 04:35:00|24.68|24.43|25|24.75|25|24.75|24.64|24.42|6
1743741600000|2025-04-04 04:40:00|24.94|24.86|25.06|24.76|25.22|25.01|24.94|24.76|41
1743741900000|2025-04-04 04:45:00|25.03|24.78|24.99|24.69|25.06|24.9|24.91|24.66|1
1743742200000|2025-04-04 04:50:00|25|24.7|25.19|24.89|25.23|24.96|24.98|24.68|1
1743742500000|2025-04-04 04:55:00|25.2|24.9|25.16|24.86|25.2|24.9|25.08|24.78|1
1743742800000|2025-04-04 05:00:00|25.17|24.87|25.11|24.86|25.17|24.88|24.96|24.71|0
1743743100000|2025-04-04 05:05:00|25.08|24.81|25.01|24.71|25.13|24.84|24.99|24.71|0
1743743400000|2025-04-04 05:10:00|24.99|24.74|25.02|24.77|25.05|24.89|24.84|24.7|6
1743743700000|2025-04-04 05:15:00|25|24.75|25.03|24.78|25.05|24.86|24.89|24.73|30
1743744000000|2025-04-04 05:20:00|24.94|24.86|24.85|24.6|25.03|24.87|24.76|24.6|59
1743744300000|2025-04-04 05:25:00|24.74|24.66|24.53|24.28|24.74|24.66|24.37|24.24|111
1743744600000|2025-04-04 05:30:00|24.54|24.29|24.46|24.21|24.56|24.31|24.33|24.16|0
1743744900000|2025-04-04 05:35:00|24.4|24.32|24.25|24.17|24.51|24.35|24.23|24.06|27
1743745200000|2025-04-04 05:40:00|24.23|24.15|24.15|24.07|24.29|24.17|24.13|23.96|1
1743745500000|2025-04-04 05:45:00|24.21|23.96|24.24|23.99|24.24|24.07|24.08|23.95|12
1743745800000|2025-04-04 05:50:00|24.23|23.98|24.21|23.96|24.24|24.07|24.11|23.96|1
1743746100000|2025-04-04 05:55:00|24.11|24.03|24.09|23.84|24.16|24.03|24.01|23.84|2
1743746400000|2025-04-04 06:00:00|23.96|23.88|23.8|23.72|23.96|23.88|23.7|23.55|84
1743746700000|2025-04-04 06:05:00|23.81|23.73|23.74|23.66|23.83|23.75|23.69|23.61|11
1743747000000|2025-04-04 06:10:00|23.75|23.67|23.78|23.7|23.87|23.71|23.75|23.62|24
1743747300000|2025-04-04 06:15:00|23.79|23.71|23.8|23.72|23.97|23.86|23.79|23.71|175
1743747600000|2025-04-04 06:20:00|23.79|23.71|23.86|23.78|23.86|23.78|23.79|23.71|12
1743747900000|2025-04-04 06:25:00|23.94|23.69|23.82|23.57|23.94|23.78|23.7|23.57|262
1743748200000|2025-04-04 06:30:00|23.73|23.65|23.85|23.77|23.87|23.78|23.73|23.57|211
1743748500000|2025-04-04 06:35:00|23.86|23.78|23.93|23.85|23.99|23.86|23.86|23.71|36
1743748800000|2025-04-04 06:40:00|23.92|23.84|23.94|23.86|23.94|23.86|23.91|23.83|22
1743749100000|2025-04-04 06:45:00|23.93|23.85|23.88|23.8|24|23.92|23.88|23.8|277
1743749400000|2025-04-04 06:50:00|23.87|23.79|23.92|23.84|23.97|23.89|23.87|23.79|111
1743749700000|2025-04-04 06:55:00|23.89|23.81|24|23.92|24.02|23.94|23.89|23.81|139
1743750000000|2025-04-04 07:00:00|24.04|23.96|23.85|23.77|24.04|23.96|23.84|23.76|576
1743750300000|2025-04-04 07:05:00|23.84|23.76|23.9|23.82|24.05|23.97|23.78|23.7|877
1743750600000|2025-04-04 07:10:00|23.91|23.83|23.85|23.77|24.01|23.93|23.83|23.75|802
1743750900000|2025-04-04 07:15:00|23.87|23.79|23.91|23.83|24.06|23.98|23.85|23.77|363
1743751200000|2025-04-04 07:20:00|23.94|23.86|23.92|23.84|23.99|23.91|23.82|23.74|142
1743751500000|2025-04-04 07:25:00|23.94|23.86|24.06|23.98|24.06|23.98|23.82|23.74|343
1743751800000|2025-04-04 07:30:00|24.05|23.97|24.16|24.08|24.21|24.13|23.92|23.84|162
1743752100000|2025-04-04 07:35:00|24.14|24.06|24.07|23.99|24.14|24.06|23.99|23.91|257
1743752400000|2025-04-04 07:40:00|24.09|24.01|24.37|24.29|24.41|24.33|24.09|24.01|844
1743752700000|2025-04-04 07:45:00|24.35|24.27|24.28|24.2|24.41|24.33|24.28|24.2|195
1743753000000|2025-04-04 07:50:00|24.27|24.19|24.4|24.32|24.41|24.33|24.2|24.12|331
1743753300000|2025-04-04 07:55:00|24.41|24.33|24.5|24.42|24.61|24.53|24.4|24.32|444
1743753600000|2025-04-04 08:00:00|24.51|24.43|24.63|24.55|24.65|24.57|24.48|24.4|571
1743753900000|2025-04-04 08:05:00|24.64|24.56|24.67|24.59|24.77|24.69|24.58|24.5|494
1743754200000|2025-04-04 08:10:00|24.66|24.58|24.73|24.65|24.75|24.67|24.63|24.55|537
1743754500000|2025-04-04 08:15:00|24.75|24.67|24.67|24.59|24.89|24.81|24.67|24.59|800
1743754800000|2025-04-04 08:20:00|24.64|24.56|24.74|24.66|24.74|24.66|24.59|24.51|648
1743755100000|2025-04-04 08:25:00|24.73|24.65|24.78|24.7|24.78|24.7|24.64|24.56|325
1743755400000|2025-04-04 08:30:00|24.8|24.72|24.99|24.91|24.99|24.91|24.74|24.66|136
1743755700000|2025-04-04 08:35:00|25.02|24.94|24.92|24.84|25.04|24.96|24.84|24.76|376
1743756000000|2025-04-04 08:40:00|24.91|24.83|24.97|24.89|25.02|24.94|24.87|24.79|273
1743756300000|2025-04-04 08:45:00|24.94|24.86|24.85|24.77|24.97|24.89|24.84|24.76|148
1743756600000|2025-04-04 08:50:00|24.84|24.76|24.92|24.84|24.99|24.91|24.84|24.76|82
1743756900000|2025-04-04 08:55:00|24.93|24.85|25.06|24.98|25.14|25.06|24.93|24.85|73
1743757200000|2025-04-04 09:00:00|25.04|24.96|25.09|25.01|25.19|25.11|25.01|24.93|153
1743757500000|2025-04-04 09:05:00|25.07|24.99|25.06|24.98|25.28|25.2|25.01|24.93|220
1743757800000|2025-04-04 09:10:00|25.05|24.97|25.17|25.09|25.19|25.11|25.01|24.93|432
1743758100000|2025-04-04 09:15:00|25.14|25.06|25.19|25.11|25.26|25.18|25.06|24.98|495
1743758400000|2025-04-04 09:20:00|25.18|25.1|25.26|25.18|25.26|25.18|25.14|25.06|198
1743758700000|2025-04-04 09:25:00|25.28|25.2|25.48|25.4|25.49|25.41|25.21|25.13|171
1743759000000|2025-04-04 09:30:00|25.46|25.38|25.34|25.26|25.52|25.44|25.31|25.23|485
1743759300000|2025-04-04 09:35:00|25.36|25.28|25.33|25.25|25.36|25.28|25.21|25.13|575
1743759600000|2025-04-04 09:40:00|25.31|25.23|25.34|25.26|25.34|25.26|25.21|25.13|223
1743759900000|2025-04-04 09:45:00|25.33|25.25|25.26|25.18|25.34|25.26|25.21|25.13|945
1743760200000|2025-04-04 09:50:00|25.24|25.16|25.49|25.41|25.49|25.41|25.24|25.16|968
1743760500000|2025-04-04 09:55:00|25.47|25.39|25.43|25.35|25.56|25.48|25.43|25.35|607
1743760800000|2025-04-04 10:00:00|25.44|25.36|25.51|25.43|25.51|25.43|25.38|25.3|139
1743761100000|2025-04-04 10:05:00|25.53|25.45|26.22|26.14|26.27|26.19|25.46|25.38|2987
1743761400000|2025-04-04 10:10:00|26.24|26.16|26.53|26.45|26.55|26.47|26.16|26.08|1958
1743761700000|2025-04-04 10:15:00|26.51|26.43|26.75|26.67|26.83|26.75|26.48|26.4|962
1743762000000|2025-04-04 10:20:00|26.77|26.69|27.39|27.31|27.79|27.71|26.75|26.67|1809
1743762300000|2025-04-04 10:25:00|27.38|27.3|28.02|27.94|28.17|28.09|27.31|27.23|515
1743762600000|2025-04-04 10:30:00|28|27.92|27.54|27.46|28.02|27.94|27.37|27.29|814
1743762900000|2025-04-04 10:35:00|27.55|27.47|27.36|27.28|27.56|27.48|27.3|27.22|414
1743763200000|2025-04-04 10:40:00|27.37|27.29|27.78|27.7|27.88|27.8|27.22|27.14|1729
1743763500000|2025-04-04 10:45:00|27.79|27.71|27.89|27.81|28.05|27.97|27.75|27.67|414
1743763800000|2025-04-04 10:50:00|27.88|27.8|28.34|28.26|28.46|28.34|27.87|27.79|386
1743764100000|2025-04-04 10:55:00|28.74|28.44|28.1|28.02|28.74|28.55|28.07|27.99|590
1743764400000|2025-04-04 11:00:00|28.12|28.04|27.58|27.5|28.12|28.04|27.54|27.46|407
1743764700000|2025-04-04 11:05:00|27.57|27.49|27.79|27.71|28.05|27.97|27.54|27.46|808
1743765000000|2025-04-04 11:10:00|27.78|27.7|27.76|27.68|27.83|27.75|27.63|27.55|537
1743765300000|2025-04-04 11:15:00|27.75|27.67|27.62|27.54|27.79|27.71|27.46|27.38|194
1743765600000|2025-04-04 11:20:00|27.63|27.55|27.94|27.86|27.97|27.89|27.58|27.5|488
1743765900000|2025-04-04 11:25:00|27.95|27.87|28.96|28.88|29.13|29.05|27.95|27.87|932
1743766200000|2025-04-04 11:30:00|28.97|28.89|29.26|29.18|29.31|29.23|28.79|28.71|1881
1743766500000|2025-04-04 11:35:00|29.3|29.22|28.47|28.39|29.31|29.23|28.47|28.39|1122
1743766800000|2025-04-04 11:40:00|28.49|28.41|29.06|28.98|29.06|28.98|28.49|28.41|640
1743767100000|2025-04-04 11:45:00|29.07|28.99|28.81|28.73|29.26|29.18|28.56|28.48|1002
1743767400000|2025-04-04 11:50:00|28.83|28.75|28.31|28.23|28.84|28.76|28.31|28.23|593
1743767700000|2025-04-04 11:55:00|28.26|28.18|27.86|27.78|28.29|28.21|27.7|27.62|375
1743768000000|2025-04-04 12:00:00|27.84|27.76|28.18|28.1|28.25|28.17|27.69|27.61|517
1743768300000|2025-04-04 12:05:00|28.13|28.05|28.4|28.32|28.47|28.39|28.03|27.95|420
1743768600000|2025-04-04 12:10:00|28.38|28.3|28.36|28.28|28.54|28.46|28.27|28.19|194
1743768900000|2025-04-04 12:15:00|28.32|28.24|27.91|27.83|28.32|28.24|27.8|27.71|917
1743769200000|2025-04-04 12:20:00|27.92|27.84|28.15|28.07|28.16|28.07|27.77|27.63|698
1743769500000|2025-04-04 12:25:00|28.14|28.06|28|27.7|28.28|28.12|27.8|27.63|257
1743769800000|2025-04-04 12:30:00|27.99|27.69|27.38|27.3|28.07|27.82|27.36|27.28|454
1743770100000|2025-04-04 12:35:00|27.39|27.31|27.74|27.66|27.93|27.85|27.29|27.21|434
1743770400000|2025-04-04 12:40:00|27.76|27.68|27.16|27.08|27.83|27.75|27.14|27.06|871
1743770700000|2025-04-04 12:45:00|27.18|27.1|27.06|26.98|27.34|27.26|27.05|26.97|289
1743771000000|2025-04-04 12:50:00|27.09|27.01|27.22|27.14|27.44|27.31|27.09|26.96|651
1743771300000|2025-04-04 12:55:00|27.23|27.15|27.32|27.24|27.43|27.35|27.23|27.09|175
1743771600000|2025-04-04 13:00:00|27.31|27.23|26.71|26.63|27.31|27.23|26.69|26.57|198
1743771900000|2025-04-04 13:05:00|26.69|26.61|26.89|26.64|26.9|26.71|26.55|26.38|423
1743772200000|2025-04-04 13:10:00|26.78|26.7|27|26.92|27|26.92|26.74|26.62|112
1743772500000|2025-04-04 13:15:00|27.01|26.93|27.06|26.98|27.13|27.05|26.9|26.77|168
1743772800000|2025-04-04 13:20:00|27.08|27|27.16|27.08|27.57|27.38|27.08|27|202
1743773100000|2025-04-04 13:25:00|27.17|27.09|27.32|27.24|27.51|27.4|27.04|26.95|393
1743773400000|2025-04-04 13:30:00|27.33|27.25|27|26.92|27.48|27.4|26.77|26.63|623
1743773700000|2025-04-04 13:35:00|26.99|26.91|27.25|27.17|27.64|27.46|26.95|26.87|146
1743774000000|2025-04-04 13:40:00|27.23|27.15|27.47|27.39|27.91|27.75|27.23|27.14|210
1743774300000|2025-04-04 13:45:00|27.45|27.37|27.22|27.14|27.63|27.44|26.86|26.71|262
1743774600000|2025-04-04 13:50:00|27.23|27.15|26.93|26.85|27.28|27.15|26.48|26.32|325
1743774900000|2025-04-04 13:55:00|26.95|26.87|26.67|26.42|27.13|27|26.34|26.22|274
1743775200000|2025-04-04 14:00:00|26.61|26.53|27.15|27.07|27.26|27.08|26.61|26.52|281
1743775500000|2025-04-04 14:05:00|27.18|27.1|27.4|27.32|27.47|27.34|27.11|26.97|223
1743775800000|2025-04-04 14:10:00|27.42|27.34|27.67|27.59|27.93|27.77|27.38|27.3|266
1743776100000|2025-04-04 14:15:00|27.7|27.62|27.65|27.57|28.15|28|27.63|27.49|256
1743776400000|2025-04-04 14:20:00|27.67|27.59|27.93|27.85|28.08|27.96|27.43|27.28|309
1743776700000|2025-04-04 14:25:00|27.94|27.86|28.14|28.06|28.28|28.11|27.88|27.74|387
1743777000000|2025-04-04 14:30:00|28.15|28.07|28.15|28.07|28.23|28.12|27.55|27.46|597
1743777300000|2025-04-04 14:35:00|28.16|28.08|27.99|27.91|28.28|28.2|27.99|27.91|502
1743777600000|2025-04-04 14:40:00|28.02|27.94|28.31|28.23|28.43|28.24|27.92|27.84|826
1743777900000|2025-04-04 14:45:00|28.43|28.18|28.69|28.61|28.82|28.69|28.31|28.17|799
1743778200000|2025-04-04 14:50:00|28.82|28.57|28.07|27.82|29.02|28.89|27.79|27.67|791
1743778500000|2025-04-04 14:55:00|28.1|27.85|27.98|27.9|28.15|28.03|27.55|27.4|712
1743778800000|2025-04-04 15:00:00|28.01|27.93|26.74|26.66|28.26|28.09|26.66|26.53|908
1743779100000|2025-04-04 15:05:00|26.76|26.68|27.69|27.61|27.82|27.73|26.73|26.65|717
1743779400000|2025-04-04 15:10:00|27.68|27.6|27.37|27.29|27.85|27.69|27.11|27.02|816
1743779700000|2025-04-04 15:15:00|27.36|27.28|27.52|27.44|27.57|27.44|27|26.92|845
1743780000000|2025-04-04 15:20:00|27.53|27.45|27.5|27.42|27.77|27.65|27.31|27.2|1208
1743780300000|2025-04-04 15:25:00|27.51|27.43|28.55|28.3|28.55|28.41|27.51|27.43|1252
1743780600000|2025-04-04 15:30:00|28.49|28.41|28.16|28.08|28.55|28.41|27.97|27.88|819
1743780900000|2025-04-04 15:35:00|28.15|28.07|28.38|28.3|28.67|28.55|28.08|27.93|276
1743781200000|2025-04-04 15:40:00|28.39|28.31|28.47|28.22|28.62|28.45|28.02|27.94|555
1743781500000|2025-04-04 15:45:00|28.36|28.28|28.03|27.78|28.49|28.35|27.92|27.75|195
1743781800000|2025-04-04 15:50:00|27.99|27.91|28.15|28.07|28.36|28.18|27.79|27.67|43
1743782100000|2025-04-04 15:55:00|28.1|28.02|28.25|28.17|28.37|28.22|27.93|27.79|57
1743782400000|2025-04-04 16:00:00|28.26|28.18|28.09|28.01|28.32|28.18|27.88|27.69|130
1743782700000|2025-04-04 16:05:00|28.11|28.03|28.12|27.87|28.14|28.03|27.64|27.52|74
1743783000000|2025-04-04 16:10:00|28.06|27.98|27.93|27.68|28.22|28.05|27.67|27.53|102
1743783300000|2025-04-04 16:15:00|27.9|27.65|28.42|28.34|28.53|28.38|27.9|27.65|277
1743783600000|2025-04-04 16:20:00|28.44|28.36|28.73|28.48|28.76|28.59|28.42|28.3|62
1743783900000|2025-04-04 16:25:00|28.71|28.46|28.55|28.47|28.71|28.58|28.55|28.41|32
1743784200000|2025-04-04 16:30:00|28.57|28.49|28.76|28.51|28.8|28.66|28.55|28.41|73
1743784500000|2025-04-04 16:35:00|28.69|28.61|28.5|28.25|28.72|28.64|28.22|28.13|146
1743784800000|2025-04-04 16:40:00|28.39|28.31|28.74|28.66|28.78|28.66|28.32|28.13|138
1743785100000|2025-04-04 16:45:00|28.83|28.58|28.64|28.56|28.88|28.68|28.59|28.43|127
1743785400000|2025-04-04 16:50:00|28.73|28.48|28.65|28.4|28.75|28.66|28.41|28.23|40
1743785700000|2025-04-04 16:55:00|28.55|28.47|28.45|28.37|28.64|28.49|28.39|28.23|49
1743786000000|2025-04-04 17:00:00|28.5|28.42|28.55|28.3|28.58|28.42|28.28|28.11|81
1743786300000|2025-04-04 17:05:00|28.45|28.37|28.68|28.43|28.82|28.64|28.45|28.3|54
1743786600000|2025-04-04 17:10:00|28.67|28.42|28.99|28.91|29.08|28.93|28.67|28.42|21
1743786900000|2025-04-04 17:15:00|29.01|28.93|29.22|28.97|29.42|29.27|29.01|28.87|41
1743787200000|2025-04-04 17:20:00|29.16|28.91|28.98|28.73|29.22|29|28.93|28.73|22
1743787500000|2025-04-04 17:25:00|28.97|28.72|29.09|29.01|29.19|29.05|28.76|28.6|45
1743787800000|2025-04-04 17:30:00|29.19|28.94|28.96|28.71|29.35|29.1|28.88|28.63|33
1743788100000|2025-04-04 17:35:00|29|28.75|28.67|28.59|29|28.76|28.5|28.33|43
1743788400000|2025-04-04 17:40:00|28.66|28.58|28.75|28.5|28.75|28.62|28.47|28.25|24
1743788700000|2025-04-04 17:45:00|28.66|28.58|28.36|28.28|28.78|28.61|28.33|28.23|49
1743789000000|2025-04-04 17:50:00|28.37|28.29|28.79|28.71|28.86|28.76|28.37|28.21|17
1743789300000|2025-04-04 17:55:00|28.8|28.72|28.57|28.49|29.08|28.95|28.57|28.43|68
1743789600000|2025-04-04 18:00:00|28.66|28.41|28.37|28.29|28.66|28.44|28.25|28.09|58
1743789900000|2025-04-04 18:05:00|28.46|28.21|28.89|28.64|28.95|28.72|28.38|28.21|55
1743790200000|2025-04-04 18:10:00|28.9|28.65|29.04|28.96|29.08|28.97|28.77|28.61|37
1743790500000|2025-04-04 18:15:00|29.13|28.88|29.28|29.03|29.3|29.13|29.09|28.88|50
1743790800000|2025-04-04 18:20:00|29.27|29.02|29.31|29.23|29.38|29.24|29.16|29.02|23
1743791100000|2025-04-04 18:25:00|29.33|29.25|29.36|29.28|29.45|29.33|29.29|29.13|137
1743791400000|2025-04-04 18:30:00|29.32|29.24|29.52|29.44|29.73|29.56|29.31|29.2|35
1743791700000|2025-04-04 18:35:00|29.57|29.32|29.85|29.6|29.9|29.74|29.46|29.32|10
1743792000000|2025-04-04 18:40:00|29.81|29.73|30.14|29.89|30.19|30.03|29.77|29.62|30
1743792300000|2025-04-04 18:45:00|30.12|30.04|29.68|29.43|30.17|30.09|29.6|29.35|104
1743792600000|2025-04-04 18:50:00|29.59|29.51|29.5|29.25|29.82|29.64|29.29|29.06|46
1743792900000|2025-04-04 18:55:00|29.51|29.26|29.52|29.44|29.71|29.52|29.37|29.25|28
1743793200000|2025-04-04 19:00:00|29.57|29.32|29.5|29.25|29.73|29.61|29.35|29.2|29
1743793500000|2025-04-04 19:05:00|29.53|29.28|29.59|29.51|29.8|29.63|29.52|29.28|11
1743793800000|2025-04-04 19:10:00|29.6|29.52|29.33|29.08|29.66|29.56|29.22|29.06|8
1743794100000|2025-04-04 19:15:00|29.31|29.06|29.52|29.44|29.63|29.51|29.19|29.05|9
1743794400000|2025-04-04 19:20:00|29.56|29.31|29.05|28.97|29.56|29.39|29.04|28.88|10
1743794700000|2025-04-04 19:25:00|29.07|28.99|28.99|28.74|29.2|28.99|28.73|28.58|47
1743795000000|2025-04-04 19:30:00|29.04|28.79|28.57|28.49|29.09|28.87|28.57|28.48|32
1743795300000|2025-04-04 19:35:00|28.58|28.5|28.85|28.77|29.03|28.93|28.48|28.32|109
1743795600000|2025-04-04 19:40:00|28.87|28.79|28.88|28.8|29.06|28.92|28.77|28.61|179
1743795900000|2025-04-04 19:45:00|28.9|28.82|29.54|29.29|29.54|29.37|28.79|28.58|356
1743796200000|2025-04-04 19:50:00|29.57|29.32|29.74|29.49|29.96|29.75|29.38|29.22|193
1743796500000|2025-04-04 19:55:00|29.77|29.52|29.63|29.33|30|29.75|29.5|29.33|166
1743985800000|2025-04-07 00:30:00|32.58|32.28|32.06|31.98|32.58|32.28|31.96|31.7|78
1743986100000|2025-04-07 00:35:00|32.17|31.87|32.17|31.92|32.3|32.13|31.99|31.78|81
1743986400000|2025-04-07 00:40:00|32.1|32.02|32.16|32.08|32.33|32.14|32.1|31.83|15
1743986700000|2025-04-07 00:45:00|32.25|32|32.27|32.02|32.38|32.18|32.16|31.99|4
1743987000000|2025-04-07 00:50:00|32.28|32.03|32.24|31.94|32.34|32.18|32.16|31.94|1
1743987300000|2025-04-07 00:55:00|32.22|31.92|32.19|31.94|32.27|31.97|32.17|31.91|0
1743987600000|2025-04-07 01:00:00|32.21|31.96|32.37|32.07|32.48|32.18|32.08|31.78|1
1743987900000|2025-04-07 01:05:00|32.38|32.08|32.36|32.06|32.5|32.23|32.21|32.04|4
1743988200000|2025-04-07 01:10:00|32.35|32.05|32.41|32.11|32.42|32.12|32.15|31.99|23
1743988500000|2025-04-07 01:15:00|32.39|32.09|32.3|32|32.49|32.2|32.2|31.99|4
1743988800000|2025-04-07 01:20:00|32.29|32.04|31.86|31.56|32.3|32.05|31.64|31.52|30
1743989100000|2025-04-07 01:25:00|31.9|31.6|31.72|31.47|31.9|31.65|31.55|31.33|25
1743989400000|2025-04-07 01:30:00|31.63|31.55|31.88|31.63|31.95|31.65|31.56|31.36|3
1743989700000|2025-04-07 01:35:00|31.87|31.62|32.29|31.99|32.29|32.03|31.86|31.61|6
1743990000000|2025-04-07 01:40:00|32.28|31.98|32.32|32.02|32.35|32.05|32.21|31.91|2
1743990300000|2025-04-07 01:45:00|32.3|32|32.24|31.94|32.33|32.03|31.95|31.78|3
1743990600000|2025-04-07 01:50:00|32.25|31.95|31.98|31.68|32.28|31.98|31.93|31.65|1
1743990900000|2025-04-07 01:55:00|31.96|31.66|32|31.7|32.02|31.72|31.94|31.64|0
1743991200000|2025-04-07 02:00:00|31.99|31.69|32.11|31.81|32.15|31.85|31.94|31.64|2
1743991500000|2025-04-07 02:05:00|32.13|31.83|32.64|32.34|32.64|32.34|32.11|31.81|1
1743991800000|2025-04-07 02:10:00|32.62|32.32|32.55|32.25|32.81|32.51|32.45|32.2|13
1743992100000|2025-04-07 02:15:00|32.52|32.22|32.69|32.39|32.74|32.49|32.5|32.2|6
1743992400000|2025-04-07 02:20:00|32.71|32.41|32.91|32.66|32.91|32.79|32.51|32.28|24
1743992700000|2025-04-07 02:25:00|32.9|32.65|32.78|32.7|32.91|32.75|32.71|32.56|17
1743993000000|2025-04-07 02:30:00|32.81|32.73|32.76|32.46|32.99|32.74|32.62|32.32|22
1743993300000|2025-04-07 02:35:00|32.74|32.44|32.83|32.58|32.85|32.59|32.67|32.37|0
1743993600000|2025-04-07 02:40:00|32.84|32.59|32.78|32.53|32.84|32.59|32.68|32.38|0
1743993900000|2025-04-07 02:45:00|32.8|32.5|32.6|32.3|32.83|32.56|32.57|32.27|1
1743994200000|2025-04-07 02:50:00|32.71|32.41|32.71|32.41|32.71|32.41|32.52|32.22|0
1743994500000|2025-04-07 02:55:00|32.67|32.37|32.74|32.44|32.75|32.45|32.53|32.23|1
1743994800000|2025-04-07 03:00:00|32.73|32.43|32.79|32.49|32.83|32.53|32.57|32.27|0
1743995100000|2025-04-07 03:05:00|32.78|32.48|32.77|32.69|32.85|32.69|32.67|32.37|3
1743995400000|2025-04-07 03:10:00|32.79|32.71|32.99|32.69|33.09|32.93|32.67|32.42|27
1743995700000|2025-04-07 03:15:00|32.98|32.68|33.03|32.73|33.08|32.78|32.77|32.47|0
1743996000000|2025-04-07 03:20:00|32.92|32.62|33.03|32.73|33.07|32.78|32.86|32.56|6
1743996300000|2025-04-07 03:25:00|33.02|32.72|33.02|32.72|33.1|32.89|32.94|32.66|14
1743996600000|2025-04-07 03:30:00|33|32.7|33.26|32.96|33.38|33.08|32.99|32.69|38
1743996900000|2025-04-07 03:35:00|33.29|32.99|33.29|32.99|33.48|33.18|33.25|32.95|0
1743997200000|2025-04-07 03:40:00|33.27|32.97|33.17|32.87|33.42|33.13|33.1|32.8|7
1743997500000|2025-04-07 03:45:00|33.18|32.88|33.19|32.89|33.25|32.95|33.12|32.82|0
1743997800000|2025-04-07 03:50:00|33.18|32.88|33.05|32.75|33.18|32.9|32.98|32.68|4
1743998100000|2025-04-07 03:55:00|33|32.7|33.03|32.73|33.08|32.78|32.97|32.67|0
1743998400000|2025-04-07 04:00:00|32.97|32.67|32.91|32.61|33.03|32.73|32.8|32.5|0
1743998700000|2025-04-07 04:05:00|32.87|32.57|32.92|32.62|32.95|32.65|32.71|32.41|0
1743999000000|2025-04-07 04:10:00|32.9|32.6|33|32.92|33.02|32.94|32.88|32.58|0
1743999300000|2025-04-07 04:15:00|32.99|32.69|33.14|32.84|33.3|33.11|32.97|32.67|8
1743999600000|2025-04-07 04:20:00|33.07|32.77|33.2|32.9|33.28|32.98|33.05|32.75|1
1743999900000|2025-04-07 04:25:00|33.14|32.84|33.23|32.93|33.27|32.97|33.12|32.82|0
1744000200000|2025-04-07 04:30:00|33.19|32.89|33.02|32.72|33.23|32.93|32.97|32.67|0
1744000500000|2025-04-07 04:35:00|32.99|32.69|33.14|32.84|33.18|32.88|32.92|32.62|0
1744000800000|2025-04-07 04:40:00|33.11|32.81|33.26|33.01|33.26|33.08|33.11|32.81|2
1744001100000|2025-04-07 04:45:00|33.24|32.99|32.92|32.62|33.24|32.99|32.82|32.52|3
1744001400000|2025-04-07 04:50:00|32.88|32.58|32.85|32.55|32.9|32.6|32.82|32.52|4
1744001700000|2025-04-07 04:55:00|32.82|32.52|32.87|32.57|32.89|32.7|32.76|32.52|3
1744002000000|2025-04-07 05:00:00|32.86|32.56|32.78|32.48|32.98|32.8|32.57|32.27|2
1744002300000|2025-04-07 05:05:00|32.67|32.37|32.58|32.33|32.79|32.49|32.55|32.31|1
1744002600000|2025-04-07 05:10:00|32.6|32.3|32.43|32.13|32.6|32.33|32.35|32.05|2
1744002900000|2025-04-07 05:15:00|32.46|32.16|32.27|31.97|32.52|32.23|32.27|31.97|3
1744003200000|2025-04-07 05:20:00|32.13|32.05|32.25|31.95|32.29|32.06|32.01|31.75|13
1744003500000|2025-04-07 05:25:00|32.26|31.96|32.33|32.03|32.36|32.07|32|31.77|96
1744003800000|2025-04-07 05:30:00|32.31|32.01|32.36|32.06|32.38|32.08|32.08|31.84|61
1744004100000|2025-04-07 05:35:00|32.33|32.03|32.34|32.04|32.41|32.11|32.11|31.81|6
1744004400000|2025-04-07 05:40:00|32.3|32|32.46|32.16|32.5|32.2|32.3|32|2
1744004700000|2025-04-07 05:45:00|32.42|32.12|32.58|32.28|32.7|32.4|32.34|32.04|1
1744005000000|2025-04-07 05:50:00|32.54|32.24|32.55|32.3|32.63|32.48|32.34|32.17|35
1744005300000|2025-04-07 05:55:00|32.54|32.29|32.43|32.35|32.61|32.44|32.43|32.22|12
1744005600000|2025-04-07 06:00:00|32.48|32.23|32.02|31.94|32.5|32.35|31.99|31.84|98
1744005900000|2025-04-07 06:05:00|31.99|31.91|32.09|32.01|32.24|32.09|31.94|31.78|90
1744006200000|2025-04-07 06:10:00|32.07|31.99|32.21|32.13|32.36|32.22|32.06|31.91|53
1744006500000|2025-04-07 06:15:00|32.22|32.14|32.5|32.42|32.58|32.5|32.19|32.11|247
1744006800000|2025-04-07 06:20:00|32.51|32.43|32.25|32.17|32.68|32.6|32.25|32.17|115
1744007100000|2025-04-07 06:25:00|32.24|32.16|32.62|32.54|32.66|32.58|32.2|32.12|108
1744007400000|2025-04-07 06:30:00|32.61|32.53|32.51|32.43|32.73|32.65|32.47|32.39|82
1744007700000|2025-04-07 06:35:00|32.52|32.44|32.58|32.5|32.66|32.58|32.5|32.42|236
1744008000000|2025-04-07 06:40:00|32.59|32.51|33.04|32.96|33.04|32.96|32.55|32.47|244
1744008300000|2025-04-07 06:45:00|33.03|32.95|33.22|33.14|33.32|33.24|32.95|32.87|286
1744008600000|2025-04-07 06:50:00|33.23|33.15|33.33|33.25|33.36|33.28|33.13|33.05|105
1744008900000|2025-04-07 06:55:00|33.36|33.28|33.34|33.26|33.36|33.28|32.91|32.83|144
1744009200000|2025-04-07 07:00:00|33.38|33.3|34.08|34|34.19|34.11|33.23|33.15|1271
1744009500000|2025-04-07 07:05:00|34.13|34.05|34.17|34.09|34.21|34.13|33.87|33.79|846
1744009800000|2025-04-07 07:10:00|34.18|34.1|34|33.92|34.34|34.26|33.95|33.87|909
1744010100000|2025-04-07 07:15:00|33.97|33.89|33.46|33.38|33.98|33.9|33.26|33.18|928
1744010400000|2025-04-07 07:20:00|33.45|33.37|33.74|33.66|33.9|33.82|33.43|33.35|1177
1744010700000|2025-04-07 07:25:00|33.72|33.64|33.98|33.9|34.13|34.05|33.7|33.62|633
1744011000000|2025-04-07 07:30:00|33.99|33.91|33.97|33.89|34.17|34.09|33.9|33.82|738
1744011300000|2025-04-07 07:35:00|33.95|33.87|33.67|33.59|33.97|33.89|33.65|33.57|638
1744011600000|2025-04-07 07:40:00|33.64|33.56|33.61|33.53|33.67|33.59|33.37|33.29|352
1744011900000|2025-04-07 07:45:00|33.62|33.54|33.91|33.83|34.01|33.93|33.6|33.52|587
1744012200000|2025-04-07 07:50:00|33.92|33.84|33.78|33.7|34.02|33.94|33.7|33.62|651
1744012500000|2025-04-07 07:55:00|33.8|33.72|33.73|33.65|33.81|33.73|33.56|33.48|741
1744012800000|2025-04-07 08:00:00|33.71|33.63|33.1|33.02|33.72|33.64|32.99|32.91|941
1744013100000|2025-04-07 08:05:00|33.12|33.04|33.18|33.1|33.56|33.48|33.07|32.99|370
1744013400000|2025-04-07 08:10:00|33.27|33.02|33.27|33.19|33.54|33.42|33.14|33.01|788
1744013700000|2025-04-07 08:15:00|33.28|33.2|33.02|32.94|33.35|33.2|32.86|32.75|346
1744014000000|2025-04-07 08:20:00|33.03|32.95|32.97|32.89|33.14|33.06|32.88|32.72|414
1744014300000|2025-04-07 08:25:00|33.09|32.84|33.13|33.05|33.25|33.1|32.89|32.74|199
1744014600000|2025-04-07 08:30:00|33.14|33.06|33.06|32.98|33.45|33.32|33.04|32.9|422
1744014900000|2025-04-07 08:35:00|33.04|32.96|33.23|33.15|33.25|33.17|32.93|32.84|655
1744015200000|2025-04-07 08:40:00|33.25|33.17|33.19|33.11|33.28|33.2|33.04|32.9|558
1744015500000|2025-04-07 08:45:00|33.24|33.16|32.95|32.87|33.38|33.28|32.87|32.72|360
1744015800000|2025-04-07 08:50:00|32.97|32.89|33.21|33.13|33.28|33.16|32.97|32.89|409
1744016100000|2025-04-07 08:55:00|33.22|33.14|33.33|33.25|33.42|33.28|33.18|33.02|181
1744016400000|2025-04-07 09:00:00|33.35|33.27|33.32|33.24|33.35|33.27|33.15|33.07|317
1744016700000|2025-04-07 09:05:00|33.34|33.26|33.47|33.39|33.74|33.58|33.27|33.15|730
1744017000000|2025-04-07 09:10:00|33.46|33.38|33.58|33.5|33.62|33.54|33.39|33.28|197
1744017300000|2025-04-07 09:15:00|33.61|33.53|33.84|33.76|33.91|33.79|33.52|33.44|133
1744017600000|2025-04-07 09:20:00|33.82|33.74|34.01|33.93|34.1|33.97|33.66|33.58|383
1744017900000|2025-04-07 09:25:00|33.99|33.91|33.52|33.44|34.09|33.93|33.5|33.36|128
1744018200000|2025-04-07 09:30:00|33.54|33.46|33.33|33.25|33.65|33.57|33.2|33.12|365
1744018500000|2025-04-07 09:35:00|33.34|33.26|33.11|33.03|33.54|33.37|33.06|32.9|276
1744018800000|2025-04-07 09:40:00|33.13|33.05|33.09|33.01|33.21|33.13|32.97|32.89|369
1744019100000|2025-04-07 09:45:00|33.17|32.92|32.69|32.61|33.17|33.01|32.59|32.45|193
1744019400000|2025-04-07 09:50:00|32.67|32.59|32.82|32.74|32.97|32.84|32.66|32.58|160
1744019700000|2025-04-07 09:55:00|32.83|32.75|33.23|33.15|33.36|33.2|32.81|32.65|311
1744020000000|2025-04-07 10:00:00|33.34|33.09|32.68|32.6|33.4|33.3|32.3|32.12|511
1744020300000|2025-04-07 10:05:00|32.67|32.59|32.33|32.25|32.71|32.6|32.32|32.16|228
1744020600000|2025-04-07 10:10:00|32.34|32.26|32.29|32.21|32.43|32.29|32.01|31.84|151
1744020900000|2025-04-07 10:15:00|32.28|32.2|31.82|31.74|32.32|32.2|31.77|31.64|596
1744021200000|2025-04-07 10:20:00|31.9|31.65|31.88|31.8|32.12|31.95|31.69|31.61|650
1744021500000|2025-04-07 10:25:00|31.89|31.81|32.16|32.08|32.41|32.26|31.89|31.81|216
1744021800000|2025-04-07 10:30:00|32.18|32.1|31.73|31.65|32.33|32.25|31.69|31.57|234
1744022100000|2025-04-07 10:35:00|31.74|31.66|31.14|31.06|31.93|31.83|31|30.91|387
1744022400000|2025-04-07 10:40:00|31.15|31.07|31.15|31.07|31.6|31.46|31.07|30.93|449
1744022700000|2025-04-07 10:45:00|31.17|31.09|31.6|31.52|31.66|31.54|31.11|30.99|340
1744023000000|2025-04-07 10:50:00|31.58|31.5|31.86|31.78|32.09|31.93|31.4|31.32|137
1744023300000|2025-04-07 10:55:00|31.87|31.79|32.28|32.2|32.41|32.33|31.86|31.7|498
1744023600000|2025-04-07 11:00:00|32.3|32.22|31.94|31.86|32.48|32.4|31.93|31.8|419
1744023900000|2025-04-07 11:05:00|31.93|31.85|31.68|31.6|32.16|32.02|31.66|31.58|327
1744024200000|2025-04-07 11:10:00|31.69|31.61|32.11|32.03|32.12|32.03|31.68|31.6|199
1744024500000|2025-04-07 11:15:00|32.13|32.05|31.96|31.88|32.38|32.3|31.96|31.88|494
1744024800000|2025-04-07 11:20:00|31.95|31.87|32.15|32.07|32.18|32.1|31.68|31.6|452
1744025100000|2025-04-07 11:25:00|32.16|32.08|31.91|31.83|32.31|32.23|31.77|31.69|344
1744025400000|2025-04-07 11:30:00|31.95|31.87|32.11|32.03|32.11|32.03|31.88|31.78|461
1744025700000|2025-04-07 11:35:00|32.1|32.02|32.08|32|32.38|32.3|32.06|31.98|290
1744026000000|2025-04-07 11:40:00|32.09|32.01|32.08|32|32.25|32.11|31.9|31.82|227
1744026300000|2025-04-07 11:45:00|32.1|32.02|32.3|32.05|32.3|32.14|31.91|31.83|223
1744026600000|2025-04-07 11:50:00|32.21|32.13|32.22|32.14|32.46|32.35|32.16|32.08|351
1744026900000|2025-04-07 11:55:00|32.24|32.16|32.05|31.97|32.27|32.19|31.96|31.83|110
1744027200000|2025-04-07 12:00:00|32.07|31.99|31.99|31.91|32.07|31.99|31.66|31.58|310
1744027500000|2025-04-07 12:05:00|32.01|31.93|32.18|32.1|32.27|32.19|32|31.87|236
1744027800000|2025-04-07 12:10:00|32.17|32.09|32.2|32.12|32.46|32.38|32.12|32.04|231
1744028100000|2025-04-07 12:15:00|32.24|32.16|32.45|32.37|32.5|32.42|32.1|32.02|380
1744028400000|2025-04-07 12:20:00|32.44|32.36|32.11|32.03|32.51|32.43|32.11|32.03|93
1744028700000|2025-04-07 12:25:00|32.09|32.01|31.59|31.51|32.21|32.12|31.55|31.39|363
1744029000000|2025-04-07 12:30:00|31.55|31.47|31.26|31.18|31.59|31.51|31.06|30.98|583
1744029300000|2025-04-07 12:35:00|31.28|31.2|31.65|31.57|31.72|31.64|31.26|31.18|280
1744029600000|2025-04-07 12:40:00|31.66|31.58|31.66|31.58|31.9|31.82|31.54|31.46|200
1744029900000|2025-04-07 12:45:00|31.68|31.6|31.49|31.41|31.97|31.85|31.23|31.15|621
1744030200000|2025-04-07 12:50:00|31.5|31.42|31.14|31.06|31.63|31.46|31.07|30.97|725
1744030500000|2025-04-07 12:55:00|31.16|31.08|31.14|31.06|31.25|31.15|30.87|30.77|376
1744030800000|2025-04-07 13:00:00|31.15|31.07|31.45|31.37|31.56|31.48|31.15|31.07|298
1744031100000|2025-04-07 13:05:00|31.44|31.36|31.66|31.58|31.79|31.68|31.38|31.24|356
1744031400000|2025-04-07 13:10:00|31.65|31.57|31.56|31.48|31.82|31.68|31.4|31.32|347
1744031700000|2025-04-07 13:15:00|31.57|31.49|31.9|31.82|32.04|31.88|31.54|31.46|319
1744032000000|2025-04-07 13:20:00|31.88|31.8|32.17|32.09|32.25|32.12|31.86|31.78|186
1744032300000|2025-04-07 13:25:00|32.19|32.11|32.41|32.33|32.5|32.39|32.11|32.03|406
1744032600000|2025-04-07 13:30:00|32.38|32.3|32.55|32.47|32.68|32.6|32.19|32.05|1195
1744032900000|2025-04-07 13:35:00|32.54|32.46|32.68|32.6|33.15|33.07|32.46|32.38|879
1744033200000|2025-04-07 13:40:00|32.63|32.55|33.16|33.08|33.31|33.23|32.59|32.44|795
1744033500000|2025-04-07 13:45:00|33.18|33.1|32.32|32.24|33.31|33.23|32.06|31.98|853
1744033800000|2025-04-07 13:50:00|32.33|32.25|31.96|31.88|32.33|32.25|31.78|31.7|495
1744034100000|2025-04-07 13:55:00|31.97|31.89|31.45|31.37|32.14|32.06|31.35|31.26|413
1744034400000|2025-04-07 14:00:00|31.47|31.39|31.68|31.6|31.9|31.82|31.14|31.06|461
1744034700000|2025-04-07 14:05:00|31.71|31.63|31.48|31.4|31.75|31.67|31.24|31.16|473
1744035000000|2025-04-07 14:10:00|31.5|31.42|28.48|28.4|31.52|31.44|27.41|27.33|2273
1744035300000|2025-04-07 14:15:00|28.56|28.31|28.69|28.44|29.17|28.99|26.43|26.18|1620
1744035600000|2025-04-07 14:20:00|28.71|28.46|30.81|30.56|31.04|30.78|28.71|28.46|327
1744035900000|2025-04-07 14:25:00|30.79|30.54|31.13|30.88|31.39|31.14|29.83|29.64|292
1744036200000|2025-04-07 14:30:00|31.15|30.9|30.53|30.28|31.23|30.98|29.43|29.25|423
1744036500000|2025-04-07 14:35:00|30.57|30.32|31.04|30.79|31.39|31.18|30.5|30.28|446
1744036800000|2025-04-07 14:40:00|31.06|30.81|30.74|30.49|31.5|31.31|30.62|30.44|529
1744037100000|2025-04-07 14:45:00|30.78|30.53|30.18|30.1|31.02|30.94|29.75|29.59|1025
1744037400000|2025-04-07 14:50:00|30.13|30.05|28.98|28.73|30.25|30.09|28.7|28.55|940
1744037700000|2025-04-07 14:55:00|29|28.75|29.39|29.31|29.65|29.44|28.86|28.71|927
1744038000000|2025-04-07 15:00:00|29.38|29.3|29.12|29.04|29.8|29.67|28.95|28.78|697
1744038300000|2025-04-07 15:05:00|29.13|29.05|30.44|30.36|30.53|30.37|29.13|28.98|385
1744038600000|2025-04-07 15:10:00|30.54|30.29|31.06|30.98|31.07|30.98|29.76|29.6|608
1744038900000|2025-04-07 15:15:00|31.1|31.02|30.45|30.2|31.74|31.57|30.44|30.19|586
1744039200000|2025-04-07 15:20:00|30.51|30.26|31.13|31.05|31.3|31.13|30.02|29.85|492
1744039500000|2025-04-07 15:25:00|31.11|31.03|30.9|30.82|31.18|31.03|30.53|30.37|1143
1744039800000|2025-04-07 15:30:00|31.04|30.79|30.61|30.53|31.04|30.79|30.36|30.22|563
1744040100000|2025-04-07 15:35:00|30.65|30.57|30.53|30.45|30.68|30.58|29.89|29.72|361
1744040400000|2025-04-07 15:40:00|30.54|30.46|29.62|29.54|30.68|30.52|29.47|29.35|206
1744040700000|2025-04-07 15:45:00|29.6|29.52|29.89|29.64|30.14|29.94|29.59|29.41|63
1744041000000|2025-04-07 15:50:00|29.81|29.73|30.36|30.11|30.4|30.2|29.59|29.4|111
1744041300000|2025-04-07 15:55:00|30.31|30.06|30.45|30.2|30.48|30.28|29.94|29.75|25
1744041600000|2025-04-07 16:00:00|30.46|30.21|30.59|30.34|30.78|30.57|30.38|30.17|12
1744041900000|2025-04-07 16:05:00|30.51|30.43|30.93|30.68|31.03|30.9|30.51|30.41|851
1744042200000|2025-04-07 16:10:00|30.85|30.77|30.51|30.26|31.03|30.87|30.42|30.24|523
1744042500000|2025-04-07 16:15:00|30.53|30.28|30.55|30.47|30.91|30.77|30.37|30.16|312
1744042800000|2025-04-07 16:20:00|30.64|30.39|30.62|30.37|30.96|30.79|30.5|30.34|117
1744043100000|2025-04-07 16:25:00|30.64|30.39|30.54|30.46|30.73|30.48|30.22|30.06|30
1744043400000|2025-04-07 16:30:00|30.63|30.38|30.54|30.29|30.78|30.59|30.32|30.07|22
1744043700000|2025-04-07 16:35:00|30.55|30.3|31.03|30.78|31.03|30.82|30.49|30.3|8
1744044000000|2025-04-07 16:40:00|31.05|30.8|31.05|30.8|31.18|30.99|30.77|30.58|36
1744044300000|2025-04-07 16:45:00|31.1|30.85|31.02|30.77|31.1|30.96|30.77|30.6|191
1744044600000|2025-04-07 16:50:00|30.91|30.83|30.74|30.66|31.09|30.94|30.69|30.53|21
1744044900000|2025-04-07 16:55:00|30.83|30.58|30.98|30.9|31.11|31.03|30.74|30.56|294
1744045200000|2025-04-07 17:00:00|31.07|30.82|30.91|30.83|31.07|30.9|29.87|29.7|119
1744045500000|2025-04-07 17:05:00|30.99|30.74|30.69|30.44|31.09|30.95|30.64|30.39|45
1744045800000|2025-04-07 17:10:00|30.62|30.54|30.21|29.96|30.96|30.79|30.13|29.94|39
1744046100000|2025-04-07 17:15:00|30.23|29.98|30.12|29.87|30.34|30.2|29.93|29.74|34
1744046400000|2025-04-07 17:20:00|30.03|29.95|30.1|29.85|30.32|30.15|29.93|29.74|2
1744046700000|2025-04-07 17:25:00|30.11|29.86|29.65|29.57|30.19|30.02|29.65|29.44|38
1744047000000|2025-04-07 17:30:00|29.7|29.62|29.94|29.69|30.22|30.05|29.7|29.52|2
1744047300000|2025-04-07 17:35:00|29.96|29.71|29.64|29.56|30.01|29.82|29.63|29.45|9
1744047600000|2025-04-07 17:40:00|29.74|29.49|29.71|29.46|30|29.83|29.63|29.45|55
1744047900000|2025-04-07 17:45:00|29.72|29.47|29.51|29.43|30.05|29.75|29.46|29.2|24
1744048200000|2025-04-07 17:50:00|29.58|29.33|29.57|29.32|29.8|29.63|29.39|29.21|78
1744048500000|2025-04-07 17:55:00|29.49|29.41|29.4|29.32|29.73|29.57|29.37|29.21|31
1744048800000|2025-04-07 18:00:00|29.48|29.23|29.4|29.32|29.63|29.47|29.26|29.09|76
1744049100000|2025-04-07 18:05:00|29.39|29.31|29.56|29.31|29.9|29.73|29.39|29.25|19
1744049400000|2025-04-07 18:10:00|29.58|29.33|29.78|29.53|29.87|29.74|29.34|29.16|122
1744049700000|2025-04-07 18:15:00|29.76|29.51|29.38|29.13|29.78|29.62|29.22|29.04|127
1744050000000|2025-04-07 18:20:00|29.34|29.09|29.1|28.85|29.45|29.29|28.97|28.8|530
1744050300000|2025-04-07 18:25:00|29.02|28.94|29.74|29.49|29.78|29.58|29.02|28.85|37
1744050600000|2025-04-07 18:30:00|29.76|29.51|29.64|29.39|29.86|29.69|29.52|29.37|14
1744050900000|2025-04-07 18:35:00|29.62|29.37|29.12|29.04|29.69|29.52|29.11|28.95|184
1744051200000|2025-04-07 18:40:00|29.2|28.95|29.37|29.07|29.43|29.25|29.07|28.91|58
1744051500000|2025-04-07 18:45:00|29.36|29.06|29.27|28.97|29.46|29.23|29.04|28.89|6
1744051800000|2025-04-07 18:50:00|29.29|28.99|29.68|29.38|29.74|29.5|29.24|28.99|17
1744052100000|2025-04-07 18:55:00|29.7|29.4|29.77|29.69|29.86|29.69|29.56|29.37|6
1744052400000|2025-04-07 19:00:00|29.85|29.6|29.88|29.8|30.02|29.87|29.46|29.23|112
1744052700000|2025-04-07 19:05:00|29.96|29.71|30.12|29.87|30.13|29.95|29.82|29.62|12
1744053000000|2025-04-07 19:10:00|30.04|29.96|29.98|29.73|30.16|29.99|29.87|29.71|33
1744053300000|2025-04-07 19:15:00|30|29.75|29.74|29.66|30.28|30.07|29.63|29.46|2
1744053600000|2025-04-07 19:20:00|29.85|29.6|30.14|29.89|30.21|29.98|29.71|29.54|5
1744053900000|2025-04-07 19:25:00|30.05|29.97|30.21|29.91|30.27|30.03|29.99|29.81|3
1744054200000|2025-04-07 19:30:00|30.17|29.92|29.79|29.54|30.17|29.96|29.55|29.37|6
1744054500000|2025-04-07 19:35:00|29.77|29.52|29.66|29.58|29.88|29.67|29.44|29.25|52
1744054800000|2025-04-07 19:40:00|29.63|29.55|30|29.75|30.03|29.84|29.63|29.5|25
1744055100000|2025-04-07 19:45:00|30.02|29.77|30.12|29.87|30.31|30.06|29.88|29.68|5
1744055400000|2025-04-07 19:50:00|30.16|29.91|30.23|29.98|30.64|30.47|30.15|29.91|76
1744055700000|2025-04-07 19:55:00|30.22|29.97|30.02|29.77|30.23|30.04|29.85|29.66|41
1744056000000|2025-04-07 20:00:00||29.72||29.72||29.72||29.72|0
1744071900000|2025-04-08 00:25:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1744072500000|2025-04-08 00:35:00|28.59|28.29|28.59|28.29|28.6|28.3|28.59|28.29|0
1744073700000|2025-04-08 00:55:00|29.08|28.78|29.07|28.77|29.1|28.8|29.07|28.77|0
1744077900000|2025-04-08 02:05:00|28.88|28.58|28.91|28.61|28.92|28.62|28.88|28.58|0
1744081800000|2025-04-08 03:10:00|28.63|28.33|28.58|28.28|28.63|28.33|28.51|28.21|0
1744082100000|2025-04-08 03:15:00|28.59|28.29|28.66|28.36|28.67|28.37|28.58|28.28|0
1744082400000|2025-04-08 03:20:00|28.65|28.35|28.63|28.33|28.66|28.36|28.58|28.28|0
1744082700000|2025-04-08 03:25:00|28.62|28.32|28.66|28.36|28.78|28.48|28.61|28.31|0
1744083000000|2025-04-08 03:30:00|28.67|28.37|28.63|28.33|28.69|28.42|28.59|28.29|4
1744083300000|2025-04-08 03:35:00|28.64|28.34|28.88|28.58|28.98|28.68|28.64|28.34|0
1744083600000|2025-04-08 03:40:00|28.89|28.59|29.08|28.78|29.08|28.78|28.89|28.59|0
1744083900000|2025-04-08 03:45:00|29.06|28.76|29.12|28.82|29.12|28.82|29.04|28.74|2
1744084200000|2025-04-08 03:50:00|29.13|28.83|29.19|28.89|29.24|28.94|29.13|28.83|0
1744084500000|2025-04-08 03:55:00|29.2|28.9|29.02|28.72|29.22|28.92|29|28.7|89
1744084800000|2025-04-08 04:00:00|29.01|28.71|28.97|28.72|29.04|28.78|28.95|28.65|0
1744085100000|2025-04-08 04:05:00|28.99|28.74|29.05|28.75|29.08|28.83|28.91|28.73|0
1744085400000|2025-04-08 04:10:00|29|28.7|28.86|28.56|29|28.7|28.86|28.56|2
1744085700000|2025-04-08 04:15:00|28.84|28.54|28.94|28.64|28.94|28.64|28.84|28.54|0
1744086000000|2025-04-08 04:20:00|28.95|28.65|28.99|28.69|29.02|28.72|28.9|28.6|0
1744086300000|2025-04-08 04:25:00|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1744086600000|2025-04-08 04:30:00|28.96|28.66|29.03|28.73|29.08|28.78|28.94|28.64|0
1744086900000|2025-04-08 04:35:00|29.05|28.75|29.05|28.75|29.08|28.78|29.05|28.75|0
1744087200000|2025-04-08 04:40:00|29.06|28.76|29.05|28.75|29.12|28.82|29|28.7|0
1744087500000|2025-04-08 04:45:00|29.06|28.76|29.05|28.75|29.11|28.81|29.05|28.75|0
1744087800000|2025-04-08 04:50:00|29.06|28.76|29|28.7|29.06|28.76|29|28.7|0
1744088100000|2025-04-08 04:55:00|28.96|28.66|28.82|28.52|28.96|28.66|28.82|28.52|0
1744088400000|2025-04-08 05:00:00|28.83|28.53|28.99|28.69|28.99|28.69|28.82|28.52|0
1744088700000|2025-04-08 05:05:00|29|28.7|28.95|28.65|29|28.7|28.9|28.6|0
1744089000000|2025-04-08 05:10:00|28.94|28.64|29.03|28.73|29.06|28.77|28.86|28.56|1
1744089300000|2025-04-08 05:15:00|29.06|28.76|29.08|28.78|29.15|28.85|29.03|28.73|0
1744089600000|2025-04-08 05:20:00|29.06|28.76|28.99|28.69|29.08|28.78|28.89|28.59|1
1744089900000|2025-04-08 05:25:00|28.97|28.67|29|28.7|29|28.7|28.95|28.65|0
1744090200000|2025-04-08 05:30:00|28.99|28.69|28.96|28.66|29|28.7|28.87|28.57|1
1744090500000|2025-04-08 05:35:00|28.94|28.64|28.78|28.48|28.94|28.64|28.77|28.47|0
1744090800000|2025-04-08 05:40:00|28.8|28.5|28.95|28.65|28.95|28.65|28.78|28.48|0
1744091100000|2025-04-08 05:45:00|28.93|28.63|28.96|28.66|28.96|28.69|28.85|28.55|4
1744091400000|2025-04-08 05:50:00|28.94|28.64|28.61|28.53|28.94|28.66|28.61|28.49|4
1744091700000|2025-04-08 05:55:00|28.68|28.43|28.35|28.27|28.71|28.46|28.26|28.1|131
1744092000000|2025-04-08 06:00:00|28.29|28.21|28.64|28.56|28.82|28.67|28.29|28.2|153
1744092300000|2025-04-08 06:05:00|28.63|28.55|28.56|28.48|28.7|28.56|28.54|28.38|81
1744092600000|2025-04-08 06:10:00|28.58|28.5|28.84|28.59|28.84|28.69|28.55|28.39|33
1744092900000|2025-04-08 06:15:00|28.77|28.69|28.94|28.69|28.95|28.77|28.67|28.52|21
1744093200000|2025-04-08 06:20:00|28.86|28.78|28.76|28.51|28.95|28.79|28.63|28.47|20
1744093500000|2025-04-08 06:25:00|28.68|28.6|28.69|28.61|28.82|28.65|28.62|28.45|12
1744093800000|2025-04-08 06:30:00|28.77|28.52|29.01|28.76|29.01|28.85|28.69|28.52|16
1744094100000|2025-04-08 06:35:00|28.92|28.84|28.74|28.66|29|28.84|28.74|28.58|0
1744094400000|2025-04-08 06:40:00|28.82|28.57|28.63|28.55|28.82|28.64|28.63|28.47|9
1744094700000|2025-04-08 06:45:00|28.71|28.46|28.77|28.52|28.77|28.62|28.58|28.42|19
1744095000000|2025-04-08 06:50:00|28.7|28.62|28.83|28.75|28.88|28.75|28.63|28.51|21
1744095300000|2025-04-08 06:55:00|28.84|28.76|28.81|28.73|28.98|28.85|28.77|28.62|726
1744095600000|2025-04-08 07:00:00|28.9|28.82|28.94|28.86|29.1|29.02|28.83|28.65|187
1744095900000|2025-04-08 07:05:00|28.95|28.87|29.04|28.96|29.13|29.05|28.94|28.86|163
1744096200000|2025-04-08 07:10:00|29.05|28.97|28.99|28.91|29.07|28.99|28.88|28.8|64
1744096500000|2025-04-08 07:15:00|29|28.92|29.1|29.02|29.1|29.02|28.88|28.8|331
1744096800000|2025-04-08 07:20:00|29.07|28.99|28.88|28.8|29.1|29.02|28.88|28.78|80
1744097100000|2025-04-08 07:25:00|28.83|28.75|28.7|28.62|28.86|28.78|28.7|28.62|117
1744097400000|2025-04-08 07:30:00|28.73|28.65|28.93|28.85|29.09|29.01|28.73|28.65|392
1744097700000|2025-04-08 07:35:00|28.94|28.86|28.99|28.91|29.06|28.98|28.94|28.86|180
1744098000000|2025-04-08 07:40:00|28.98|28.9|28.96|28.88|29.11|29.03|28.96|28.88|142
1744098300000|2025-04-08 07:45:00|29.01|28.93|29.41|29.33|29.55|29.44|29|28.92|299
1744098600000|2025-04-08 07:50:00|29.4|29.32|29.19|29.11|29.42|29.34|29.14|29.06|358
1744098900000|2025-04-08 07:55:00|29.2|29.12|29.09|29.01|29.2|29.12|28.99|28.91|238
1744099200000|2025-04-08 08:00:00|29.11|29.03|29.15|29.07|29.2|29.12|28.98|28.9|303
1744099500000|2025-04-08 08:05:00|29.18|29.1|29.38|29.3|29.44|29.32|29.15|29.07|282
1744099800000|2025-04-08 08:10:00|29.36|29.28|29.41|29.33|29.5|29.42|29.35|29.27|202
1744100100000|2025-04-08 08:15:00|29.42|29.34|29.25|29.17|29.44|29.36|29.22|29.14|129
1744100400000|2025-04-08 08:20:00|29.24|29.16|29.5|29.42|29.58|29.44|29.18|29.1|232
1744100700000|2025-04-08 08:25:00|29.49|29.41|29.45|29.37|29.52|29.44|29.42|29.34|109
1744101000000|2025-04-08 08:30:00|29.44|29.36|29.16|29.08|29.47|29.39|29.12|28.99|260
1744101300000|2025-04-08 08:35:00|29.17|29.09|29.07|28.99|29.21|29.13|28.97|28.89|141
1744101600000|2025-04-08 08:40:00|29.11|28.86|28.86|28.78|29.11|28.95|28.82|28.66|190
1744101900000|2025-04-08 08:45:00|28.87|28.79|28.84|28.76|28.9|28.82|28.74|28.66|67
1744102200000|2025-04-08 08:50:00|28.93|28.68|28.9|28.82|29.06|28.87|28.75|28.6|20
1744102500000|2025-04-08 08:55:00|28.99|28.74|28.62|28.54|28.99|28.83|28.6|28.52|130
1744102800000|2025-04-08 09:00:00|28.61|28.53|28.71|28.63|28.76|28.68|28.57|28.49|438
1744103100000|2025-04-08 09:05:00|28.7|28.62|28.57|28.49|28.74|28.62|28.57|28.41|117
1744103400000|2025-04-08 09:10:00|28.59|28.51|28.53|28.45|28.63|28.55|28.51|28.43|128
1744103700000|2025-04-08 09:15:00|28.54|28.46|28.55|28.47|28.63|28.49|28.51|28.38|90
1744104000000|2025-04-08 09:20:00|28.53|28.45|28.52|28.44|28.68|28.57|28.5|28.42|96
1744104300000|2025-04-08 09:25:00|28.54|28.46|28.58|28.5|28.71|28.63|28.54|28.46|100
1744104600000|2025-04-08 09:30:00|28.56|28.48|28.54|28.46|28.64|28.56|28.51|28.38|125
1744104900000|2025-04-08 09:35:00|28.56|28.48|28.58|28.5|28.67|28.54|28.54|28.42|18
1744105200000|2025-04-08 09:40:00|28.59|28.51|28.5|28.42|28.61|28.53|28.45|28.31|24
1744105500000|2025-04-08 09:45:00|28.51|28.43|28.61|28.53|28.67|28.59|28.5|28.42|80
1744105800000|2025-04-08 09:50:00|28.63|28.55|28.49|28.41|28.7|28.62|28.46|28.29|509
1744106100000|2025-04-08 09:55:00|28.5|28.42|28.52|28.44|28.55|28.47|28.46|28.38|375
1744106400000|2025-04-08 10:00:00|28.5|28.42|28.45|28.37|28.64|28.56|28.44|28.36|297
1744106700000|2025-04-08 10:05:00|28.44|28.36|28.33|28.25|28.5|28.42|28.32|28.24|173
1744107000000|2025-04-08 10:10:00|28.34|28.26|28.53|28.45|28.53|28.45|28.34|28.26|126
1744107300000|2025-04-08 10:15:00|28.5|28.42|28.42|28.34|28.68|28.6|28.42|28.34|342
1744107600000|2025-04-08 10:20:00|28.45|28.37|28.33|28.25|28.49|28.41|28.33|28.25|179
1744107900000|2025-04-08 10:25:00|28.35|28.27|28.36|28.28|28.4|28.32|28.32|28.24|259
1744108200000|2025-04-08 10:30:00|28.38|28.3|28.38|28.3|28.43|28.35|28.36|28.28|45
1744108500000|2025-04-08 10:35:00|28.4|28.32|28.38|28.3|28.41|28.33|28.33|28.25|34
1744108800000|2025-04-08 10:40:00|28.37|28.29|28.35|28.27|28.47|28.39|28.32|28.24|47
1744109100000|2025-04-08 10:45:00|28.37|28.29|28.37|28.29|28.4|28.32|28.31|28.23|185
1744109400000|2025-04-08 10:50:00|28.36|28.28|28.33|28.25|28.37|28.29|28.31|28.23|70
1744109700000|2025-04-08 10:55:00|28.31|28.23|28.36|28.28|28.37|28.29|28.31|28.23|67
1744110000000|2025-04-08 11:00:00|28.34|28.26|28.22|28.14|28.34|28.26|28.21|28.13|35
1744110300000|2025-04-08 11:05:00|28.27|28.19|28.3|28.22|28.38|28.24|28.23|28.13|54
1744110600000|2025-04-08 11:10:00|28.32|28.24|28.34|28.26|28.38|28.3|28.21|28.13|100
1744110900000|2025-04-08 11:15:00|28.32|28.24|28.2|28.12|28.38|28.3|28.07|27.94|132
1744111200000|2025-04-08 11:20:00|28.18|28.1|28.18|28.1|28.2|28.12|28.12|28.04|85
1744111500000|2025-04-08 11:25:00|28.17|28.09|28.2|28.12|28.28|28.2|28.17|28.09|71
1744111800000|2025-04-08 11:30:00|28.21|28.13|28.04|27.96|28.22|28.14|28.02|27.94|273
1744112100000|2025-04-08 11:35:00|28.03|27.95|27.89|27.81|28.09|28.01|27.81|27.73|262
1744112400000|2025-04-08 11:40:00|27.91|27.83|27.78|27.7|28|27.84|27.71|27.61|266
1744112700000|2025-04-08 11:45:00|27.77|27.69|27.8|27.72|27.94|27.86|27.73|27.65|111
1744113000000|2025-04-08 11:50:00|27.81|27.73|27.8|27.72|27.91|27.8|27.74|27.66|45
1744113300000|2025-04-08 11:55:00|27.77|27.69|27.66|27.58|27.84|27.7|27.64|27.56|54
1744113600000|2025-04-08 12:00:00|27.64|27.56|27.85|27.77|27.88|27.8|27.6|27.52|270
1744113900000|2025-04-08 12:05:00|27.86|27.78|27.62|27.54|27.91|27.83|27.62|27.46|102
1744114200000|2025-04-08 12:10:00|27.61|27.53|27.57|27.49|27.65|27.55|27.51|27.4|437
1744114500000|2025-04-08 12:15:00|27.61|27.53|27.62|27.54|27.7|27.58|27.52|27.44|317
1744114800000|2025-04-08 12:20:00|27.64|27.56|27.79|27.71|27.79|27.71|27.56|27.48|1616
1744115100000|2025-04-08 12:25:00|27.8|27.72|27.53|27.45|27.8|27.72|27.5|27.38|88
1744115400000|2025-04-08 12:30:00|27.51|27.43|27.68|27.6|27.7|27.62|27.47|27.39|236
1744115700000|2025-04-08 12:35:00|27.67|27.59|27.73|27.65|27.83|27.69|27.62|27.54|76
1744116000000|2025-04-08 12:40:00|27.72|27.64|27.82|27.74|27.86|27.76|27.72|27.59|63
1744116300000|2025-04-08 12:45:00|27.81|27.73|27.83|27.75|27.87|27.79|27.78|27.7|79
1744116600000|2025-04-08 12:50:00|27.84|27.76|27.87|27.79|27.88|27.8|27.83|27.75|40
1744116900000|2025-04-08 12:55:00|27.86|27.78|27.8|27.72|27.9|27.82|27.75|27.67|373
1744117200000|2025-04-08 13:00:00|27.82|27.74|27.85|27.77|27.93|27.85|27.8|27.72|218
1744117500000|2025-04-08 13:05:00|27.83|27.75|27.74|27.66|27.91|27.82|27.68|27.53|269
1744117800000|2025-04-08 13:10:00|27.73|27.65|27.45|27.37|27.76|27.68|27.45|27.37|364
1744118100000|2025-04-08 13:15:00|27.44|27.36|27.44|27.36|27.64|27.48|27.39|27.31|325
1744118400000|2025-04-08 13:20:00|27.43|27.35|27.55|27.47|27.6|27.52|27.32|27.24|81
1744118700000|2025-04-08 13:25:00|27.53|27.45|27.32|27.24|27.53|27.45|27.28|27.2|183
1744119000000|2025-04-08 13:30:00|27.33|27.25|27.35|27.27|27.51|27.41|27.27|27.19|552
1744119300000|2025-04-08 13:35:00|27.38|27.3|27.54|27.46|27.69|27.61|27.3|27.22|716
1744119600000|2025-04-08 13:40:00|27.59|27.51|27.44|27.36|27.75|27.67|27.33|27.25|378
1744119900000|2025-04-08 13:45:00|27.43|27.35|27.77|27.69|27.8|27.72|27.23|27.15|174
1744120200000|2025-04-08 13:50:00|27.75|27.67|27.62|27.54|27.91|27.81|27.47|27.39|217
1744120500000|2025-04-08 13:55:00|27.63|27.55|27.4|27.32|27.73|27.65|27.27|27.19|231
1744120800000|2025-04-08 14:00:00|27.45|27.37|27.19|27.11|27.49|27.41|27.14|27.01|265
1744121100000|2025-04-08 14:05:00|27.2|27.12|27.26|27.18|27.39|27.31|27.15|27.04|430
1744121400000|2025-04-08 14:10:00|27.25|27.17|27.33|27.25|27.38|27.3|27.24|27.16|134
1744121700000|2025-04-08 14:15:00|27.29|27.21|27.21|27.13|27.31|27.23|27.16|27.05|125
1744122000000|2025-04-08 14:20:00|27.2|27.12|27.25|27.17|27.28|27.2|27.17|27.09|689
1744122300000|2025-04-08 14:25:00|27.24|27.16|27.21|27.13|27.27|27.19|27.09|27.01|890
1744122600000|2025-04-08 14:30:00|27.19|27.11|27.14|27.06|27.28|27.2|27.11|27.03|1475
1744122900000|2025-04-08 14:35:00|27.13|27.05|27.22|27.14|27.28|27.2|27.09|26.98|380
1744123200000|2025-04-08 14:40:00|27.23|27.15|27.35|27.27|27.38|27.3|27.23|27.09|375
1744123500000|2025-04-08 14:45:00|27.39|27.31|27.49|27.41|27.52|27.44|27.3|27.14|549
1744123800000|2025-04-08 14:50:00|27.47|27.39|27.53|27.45|27.56|27.47|27.42|27.31|248
1744124100000|2025-04-08 14:55:00|27.55|27.47|27.9|27.82|27.9|27.82|27.5|27.42|546
1744124400000|2025-04-08 15:00:00|27.92|27.84|27.7|27.62|27.94|27.86|27.6|27.52|473
1744124700000|2025-04-08 15:05:00|27.72|27.64|27.93|27.85|28.16|28.08|27.72|27.64|820
1744125000000|2025-04-08 15:10:00|27.92|27.84|28.24|28.16|28.34|28.21|27.83|27.75|393
1744125300000|2025-04-08 15:15:00|28.25|28.17|28.18|28.1|28.66|28.53|28.17|28.09|700
1744125600000|2025-04-08 15:20:00|28.16|28.08|28.14|28.06|28.29|28.15|27.84|27.72|584
1744125900000|2025-04-08 15:25:00|28.12|28.04|28.1|28.02|28.31|28.12|27.89|27.75|758
1744126200000|2025-04-08 15:30:00|28.07|27.99|27.97|27.89|28.11|28.02|27.89|27.81|146
1744126500000|2025-04-08 15:35:00|27.95|27.87|27.82|27.74|28.02|27.94|27.81|27.73|63
1744126800000|2025-04-08 15:40:00|27.84|27.76|27.76|27.68|27.85|27.77|27.64|27.56|41
1744127100000|2025-04-08 15:45:00|27.74|27.66|27.91|27.83|27.93|27.85|27.61|27.44|134
1744127400000|2025-04-08 15:50:00|27.93|27.85|27.89|27.81|28.08|28|27.87|27.79|141
1744127700000|2025-04-08 15:55:00|27.88|27.8|27.84|27.76|28.02|27.9|27.84|27.7|166
1744128000000|2025-04-08 16:00:00|27.85|27.77|27.98|27.73|28.07|27.96|27.81|27.7|176
1744128300000|2025-04-08 16:05:00|27.97|27.72|28.02|27.94|28.1|27.98|27.77|27.65|131
1744128600000|2025-04-08 16:10:00|27.98|27.9|28.07|27.99|28.09|28.01|27.86|27.72|27
1744128900000|2025-04-08 16:15:00|28.1|28.02|28.32|28.24|28.4|28.29|28.06|27.97|112
1744129200000|2025-04-08 16:20:00|28.35|28.27|28.51|28.43|28.58|28.45|28.21|28.11|135
1744129500000|2025-04-08 16:25:00|28.53|28.45|28.32|28.24|28.65|28.5|28.27|28.13|148
1744129800000|2025-04-08 16:30:00|28.34|28.26|28.76|28.68|28.9|28.75|28.25|28.07|110
1744130100000|2025-04-08 16:35:00|28.77|28.69|29.25|29|29.31|29.12|28.64|28.52|135
1744130400000|2025-04-08 16:40:00|29.17|29.09|29.37|29.29|29.58|29.44|29.03|28.81|116
1744130700000|2025-04-08 16:45:00|29.38|29.3|29.18|28.93|29.5|29.35|28.95|28.71|297
1744131000000|2025-04-08 16:50:00|29.14|28.89|29.32|29.24|29.4|29.24|29|28.89|99
1744131300000|2025-04-08 16:55:00|29.31|29.23|29.93|29.68|29.93|29.77|29.11|28.95|221
1744131600000|2025-04-08 17:00:00|29.85|29.77|29.85|29.6|29.99|29.83|29.75|29.59|130
1744131900000|2025-04-08 17:05:00|29.84|29.59|30.23|30.15|30.31|30.15|29.75|29.54|87
1744132200000|2025-04-08 17:10:00|30.31|30.06|30.43|30.18|30.65|30.48|30.23|30.01|92
1744132500000|2025-04-08 17:15:00|30.45|30.2|30.27|30.19|30.47|30.3|29.99|29.83|65
1744132800000|2025-04-08 17:20:00|30.29|30.21|30.43|30.18|30.48|30.39|30.2|30.03|168
1744133100000|2025-04-08 17:25:00|30.35|30.27|30.73|30.65|30.84|30.65|30.24|30.08|124
1744133400000|2025-04-08 17:30:00|30.75|30.67|31.02|30.77|31.02|30.81|30.58|30.42|95
1744133700000|2025-04-08 17:35:00|30.93|30.85|30.59|30.51|31.01|30.86|30.44|30.29|278
1744134000000|2025-04-08 17:40:00|30.63|30.55|30.55|30.3|30.7|30.55|29.94|29.78|546
1744134300000|2025-04-08 17:45:00|30.53|30.28|30.85|30.6|30.94|30.74|30.45|30.28|18
1744134600000|2025-04-08 17:50:00|30.86|30.61|30.89|30.64|30.96|30.8|30.55|30.39|42
1744134900000|2025-04-08 17:55:00|30.9|30.65|30.6|30.52|30.9|30.73|30.52|30.36|30
1744135200000|2025-04-08 18:00:00|30.57|30.49|30.76|30.51|30.8|30.64|30.51|30.34|25
1744135500000|2025-04-08 18:05:00|30.7|30.62|31.01|30.76|31.11|30.95|30.65|30.51|141
1744135800000|2025-04-08 18:10:00|30.92|30.84|31.04|30.79|31.09|30.93|30.81|30.65|66
1744136100000|2025-04-08 18:15:00|31|30.92|30.62|30.54|31|30.92|30.59|30.43|26
1744136400000|2025-04-08 18:20:00|30.71|30.46|30.82|30.57|30.96|30.81|30.62|30.46|6
1744136700000|2025-04-08 18:25:00|30.86|30.61|31.23|31.15|31.28|31.17|30.78|30.59|54
1744137000000|2025-04-08 18:30:00|31.25|31.17|31.14|30.89|31.25|31.17|30.4|30.24|97
1744137300000|2025-04-08 18:35:00|31.15|30.9|31.33|31.25|31.48|31.27|31.15|30.9|58
1744137600000|2025-04-08 18:40:00|31.41|31.16|31.67|31.42|31.67|31.46|31.33|31.15|22
1744137900000|2025-04-08 18:45:00|31.58|31.5|31.45|31.2|31.66|31.5|31.21|31.05|22
1744138200000|2025-04-08 18:50:00|31.43|31.18|31.73|31.48|31.73|31.58|31.31|31.15|32
1744138500000|2025-04-08 18:55:00|31.75|31.5|31.98|31.73|32.02|31.86|31.64|31.48|53
1744138800000|2025-04-08 19:00:00|31.96|31.71|32.36|32.28|32.46|32.29|31.9|31.71|77
1744139100000|2025-04-08 19:05:00|32.45|32.2|33.04|32.79|33.13|32.94|32.33|32.17|68
1744139400000|2025-04-08 19:10:00|32.96|32.88|33.5|33.25|33.55|33.3|32.73|32.53|62
1744139700000|2025-04-08 19:15:00|33.49|33.24|34.04|33.79|34.21|34.06|33.28|33.1|25
1744140000000|2025-04-08 19:20:00|34.03|33.78|33.09|32.84|34.09|33.87|33.08|32.84|15
1744140300000|2025-04-08 19:25:00|33.07|32.82|32.76|32.46|33.1|32.85|32.44|32.27|18
1744140600000|2025-04-08 19:30:00|32.74|32.49|33.53|33.23|33.53|33.27|32.74|32.49|11
1744140900000|2025-04-08 19:35:00|33.55|33.28|34.09|33.84|34.15|33.92|33.46|33.21|90
1744141200000|2025-04-08 19:40:00|34.1|33.85|34.3|34.05|34.33|34.1|33.62|33.37|44
1744141500000|2025-04-08 19:45:00|34.26|34.01|34.52|34.27|34.54|34.34|34.03|33.76|105
1744141800000|2025-04-08 19:50:00|34.43|34.35|33.13|32.88|34.47|34.35|32.96|32.71|67
1744142100000|2025-04-08 19:55:00|33.17|32.87|32.1|31.8|33.63|33.38|32.06|31.76|38
1744142400000|2025-04-08 20:00:00|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1744157700000|2025-04-09 00:15:00|34.29|33.99|34.31|34.01|34.36|34.06|34.27|33.97|0
1744158000000|2025-04-09 00:20:00|33.96|33.66|34.51|34.21|34.67|34.37|33.96|33.66|5
1744158300000|2025-04-09 00:25:00|34.52|34.22|34.74|34.44|34.74|34.44|34.5|34.2|1
1744158600000|2025-04-09 00:30:00|34.76|34.46|34.9|34.6|34.92|34.62|34.61|34.34|7
1744158900000|2025-04-09 00:35:00|34.93|34.63|35.26|34.96|36.4|36.1|34.93|34.63|17
1744159200000|2025-04-09 00:40:00|35.24|34.94|34.7|34.4|35.28|34.98|34.64|34.34|12
1744159500000|2025-04-09 00:45:00|34.69|34.39|34.93|34.63|34.96|34.66|34.64|34.34|4
1744159800000|2025-04-09 00:50:00|34.87|34.57|35.03|34.73|35.11|34.81|34.87|34.57|0
1744160100000|2025-04-09 00:55:00|35.06|34.76|35|34.92|35.24|34.94|34.94|34.69|0
1744160400000|2025-04-09 01:00:00|35.02|34.94|34.7|34.4|35.02|34.94|34.58|34.28|11
1744160700000|2025-04-09 01:05:00|34.76|34.46|34.78|34.48|34.8|34.5|34.72|34.42|0
1744161000000|2025-04-09 01:10:00|34.8|34.5|34.84|34.54|34.88|34.58|34.7|34.4|0
1744161300000|2025-04-09 01:15:00|34.8|34.5|34.76|34.46|34.8|34.5|34.49|34.21|3
1744161600000|2025-04-09 01:20:00|34.74|34.44|35|34.7|35|34.7|34.68|34.38|1
1744161900000|2025-04-09 01:25:00|34.99|34.69|35.05|34.75|35.07|34.77|34.97|34.67|1
1744162200000|2025-04-09 01:30:00|35.03|34.73|34.87|34.57|35.05|34.75|34.87|34.57|0
1744162500000|2025-04-09 01:35:00|34.82|34.52|34.73|34.43|34.83|34.53|34.73|34.43|1
1744162800000|2025-04-09 01:40:00|34.71|34.41|34.65|34.35|34.71|34.41|34.56|34.26|0
1744163100000|2025-04-09 01:45:00|34.63|34.33|33.7|33.4|34.63|34.33|33.65|33.35|4
1744163400000|2025-04-09 01:50:00|33.69|33.39|33.87|33.57|33.89|33.59|33.69|33.39|0
1744163700000|2025-04-09 01:55:00|33.89|33.59|33.83|33.53|33.89|33.59|33.8|33.5|0
1744164000000|2025-04-09 02:00:00|33.76|33.46|33.81|33.51|33.81|33.51|33.58|33.28|0
1744164300000|2025-04-09 02:05:00|33.85|33.55|33.85|33.55|33.89|33.59|33.79|33.49|0
1744164600000|2025-04-09 02:10:00|33.89|33.59|33.71|33.41|33.93|33.63|33.66|33.36|0
1744164900000|2025-04-09 02:15:00|33.7|33.4|33.56|33.26|33.7|33.4|33.42|33.12|0
1744165200000|2025-04-09 02:20:00|33.51|33.21|33.58|33.28|33.65|33.35|33.51|33.21|0
1744165500000|2025-04-09 02:25:00|33.59|33.29|33.56|33.26|33.65|33.35|33.54|33.24|0
1744165800000|2025-04-09 02:30:00|33.51|33.21|33.84|33.54|33.84|33.54|33.43|33.13|0
1744166100000|2025-04-09 02:35:00|33.83|33.53|33.74|33.44|33.86|33.56|33.4|33.1|32
1744166400000|2025-04-09 02:40:00|33.58|33.28|33.99|33.69|34.04|33.74|33.58|33.28|0
1744166700000|2025-04-09 02:45:00|33.91|33.61|34.1|33.8|34.17|33.92|33.76|33.46|19
1744167000000|2025-04-09 02:50:00|33.95|33.65|34.18|33.88|34.18|33.88|33.95|33.65|0
1744167300000|2025-04-09 02:55:00|34.17|33.87|34.28|33.98|34.32|34.06|33.68|33.4|0
1744167600000|2025-04-09 03:00:00|33.7|33.45|34.28|34.03|34.31|34.04|33.69|33.39|0
1744167900000|2025-04-09 03:05:00|34.26|33.98|33.73|33.43|34.57|34.27|33.71|33.41|16
1744168200000|2025-04-09 03:10:00|34.27|33.97|34.37|34.07|34.38|34.12|33.53|33.23|2
1744168500000|2025-04-09 03:15:00|34.36|34.06|34.42|34.17|34.42|34.17|33.7|33.41|0
1744168800000|2025-04-09 03:20:00|34.4|34.15|34.63|34.33|34.69|34.39|34.28|34.05|2
1744169100000|2025-04-09 03:25:00|34.62|34.32|34.72|34.47|34.77|34.61|34.48|34.22|2
1744169400000|2025-04-09 03:30:00|34.7|34.45|34.71|34.46|34.73|34.59|34.55|34.25|4
1744169700000|2025-04-09 03:35:00|34.66|34.36|34.96|34.66|34.98|34.71|34.65|34.36|7
1744170000000|2025-04-09 03:40:00|34.95|34.65|35.03|34.78|35.04|34.78|34.88|34.58|0
1744170300000|2025-04-09 03:45:00|35.05|34.75|34.93|34.68|35.05|34.78|34.79|34.54|0
1744170600000|2025-04-09 03:50:00|34.91|34.63|34.91|34.61|34.91|34.66|34.63|34.33|2
1744170900000|2025-04-09 03:55:00|34.88|34.58|34.79|34.49|34.95|34.78|34.67|34.37|4
1744171200000|2025-04-09 04:00:00|34.78|34.48|34.16|33.86|34.84|34.54|33.58|33.28|10
1744171500000|2025-04-09 04:05:00|34.26|33.96|34.46|34.16|34.48|34.18|34.02|33.72|0
1744171800000|2025-04-09 04:10:00|34.51|34.21|34.46|34.16|34.51|34.21|34.17|33.87|0
1744172100000|2025-04-09 04:15:00|34.44|34.14|34.61|34.31|34.63|34.33|34.21|33.91|1
1744172400000|2025-04-09 04:20:00|34.63|34.33|34.93|34.63|34.94|34.64|34.53|34.23|0
1744172700000|2025-04-09 04:25:00|34.91|34.61|35.05|34.75|35.11|34.81|34.75|34.45|7
1744173000000|2025-04-09 04:30:00|34.96|34.66|34.81|34.51|35.16|34.86|34.79|34.49|5
1744173300000|2025-04-09 04:35:00|34.8|34.5|34.68|34.38|34.82|34.52|34.62|34.32|0
1744173600000|2025-04-09 04:40:00|34.7|34.4|34.75|34.45|34.86|34.56|34.63|34.33|0
1744173900000|2025-04-09 04:45:00|34.68|34.38|34.39|34.09|34.72|34.42|34.2|33.9|1
1744174200000|2025-04-09 04:50:00|34.35|34.05|34.27|33.97|34.35|34.05|34.27|33.97|0
1744174500000|2025-04-09 04:55:00|34.31|34.01|34.55|34.25|34.68|34.38|34.31|34.01|0
1744174800000|2025-04-09 05:00:00|34.59|34.29|34.56|34.26|34.74|34.44|34.28|34.2|0
1744175100000|2025-04-09 05:05:00|34.55|34.25|34.5|34.2|34.59|34.34|34.42|34.2|2
1744175400000|2025-04-09 05:10:00|34.52|34.22|34.48|34.18|34.54|34.24|34.38|34.11|2
1744175700000|2025-04-09 05:15:00|34.5|34.2|34.14|33.84|34.52|34.26|34.05|33.75|47
1744176000000|2025-04-09 05:20:00|34.12|33.82|34.1|33.8|34.2|33.9|34.01|33.71|5
1744176300000|2025-04-09 05:25:00|34.08|33.78|34.04|33.79|34.15|33.85|33.91|33.61|0
1744176600000|2025-04-09 05:30:00|34.06|33.81|33.97|33.67|34.24|33.96|33.69|33.47|14
1744176900000|2025-04-09 05:35:00|33.98|33.68|34.33|34.03|34.36|34.06|33.85|33.55|25
1744177200000|2025-04-09 05:40:00|34.31|34.01|34.36|34.11|34.43|34.23|34.07|33.81|130
1744177500000|2025-04-09 05:45:00|34.3|34.22|34.29|34.21|34.49|34.27|34.21|33.91|36
1744177800000|2025-04-09 05:50:00|34.26|34.18|34.26|34.01|34.35|34.21|34.18|33.89|52
1744178100000|2025-04-09 05:55:00|34.24|33.99|33.92|33.62|34.26|33.99|33.84|33.62|3
1744178400000|2025-04-09 06:00:00|33.77|33.69|33.17|32.92|33.8|33.69|33.15|32.9|16
1744178700000|2025-04-09 06:05:00|33.1|33.02|32.86|32.78|33.25|33.08|32.85|32.67|19
1744179000000|2025-04-09 06:10:00|32.88|32.8|32.35|32.05|32.94|32.8|32.35|32.05|25
1744179300000|2025-04-09 06:15:00|32.32|32.07|32.5|32.25|32.6|32.4|32.22|31.99|7
1744179600000|2025-04-09 06:20:00|32.48|32.23|32.47|32.22|32.59|32.38|32.36|32.19|93
1744179900000|2025-04-09 06:25:00|32.49|32.24|32.58|32.33|32.73|32.5|32.39|32.2|91
1744180200000|2025-04-09 06:30:00|32.65|32.4|32.47|32.22|32.68|32.47|32.37|32.18|26
1744180500000|2025-04-09 06:35:00|32.44|32.19|32.46|32.38|32.52|32.38|32.11|31.95|79
1744180800000|2025-04-09 06:40:00|32.44|32.36|32.3|32.05|32.55|32.38|32.26|32.05|212
1744181100000|2025-04-09 06:45:00|32.28|32.03|32.31|32.23|32.47|32.27|32.18|32.02|177
1744181400000|2025-04-09 06:50:00|32.39|32.14|32.34|32.09|32.49|32.27|32.24|32.04|38
1744181700000|2025-04-09 06:55:00|32.24|32.16|32.36|32.11|32.39|32.22|32.14|31.98|12
1744182000000|2025-04-09 07:00:00|32.34|32.09|31.47|31.22|32.56|32.39|31.16|30.91|275
1744182300000|2025-04-09 07:05:00|31.53|31.28|31.84|31.76|32.09|31.91|31.51|31.28|121
1744182600000|2025-04-09 07:10:00|31.93|31.68|31.18|31.1|31.94|31.81|31.18|31.06|333
1744182900000|2025-04-09 07:15:00|31.12|31.04|31.19|30.94|31.39|31.22|30.85|30.68|324
1744183200000|2025-04-09 07:20:00|31.2|30.95|31.37|31.29|31.51|31.34|31.12|30.95|280
1744183500000|2025-04-09 07:25:00|31.46|31.21|31.45|31.2|31.56|31.42|31.21|31.1|187
1744183800000|2025-04-09 07:30:00|31.37|31.29|31.13|31.05|31.7|31.54|31.12|31.03|330
1744184100000|2025-04-09 07:35:00|31.15|31.07|30.97|30.72|31.27|31.12|30.87|30.71|237
1744184400000|2025-04-09 07:40:00|30.88|30.8|30.44|30.36|30.88|30.8|30.24|30.16|459
1744184700000|2025-04-09 07:45:00|30.42|30.34|30.8|30.72|30.93|30.79|30.34|30.18|384
1744185000000|2025-04-09 07:50:00|30.79|30.71|30.88|30.8|31.12|30.97|30.75|30.66|786
1744185300000|2025-04-09 07:55:00|30.93|30.85|30.97|30.89|31.08|30.93|30.75|30.58|300
1744185600000|2025-04-09 08:00:00|30.99|30.91|31.21|31.13|31.36|31.18|30.66|30.5|529
1744185900000|2025-04-09 08:05:00|31.32|31.07|31.76|31.68|32.1|31.94|31.28|31.07|626
1744186200000|2025-04-09 08:10:00|31.78|31.7|31.93|31.85|32.01|31.85|31.54|31.38|210
1744186500000|2025-04-09 08:15:00|31.94|31.86|31.86|31.78|32.1|32.02|31.74|31.58|414
1744186800000|2025-04-09 08:20:00|31.89|31.81|31.88|31.63|32.01|31.84|31.73|31.57|310
1744187100000|2025-04-09 08:25:00|31.79|31.71|32.15|32.07|32.28|32.11|31.58|31.44|326
1744187400000|2025-04-09 08:30:00|32.13|32.05|32.5|32.25|32.64|32.48|32.04|31.87|406
1744187700000|2025-04-09 08:35:00|32.42|32.34|32.25|32.17|32.5|32.35|32.15|31.98|661
1744188000000|2025-04-09 08:40:00|32.33|32.08|31.99|31.74|32.33|32.17|31.89|31.72|322
1744188300000|2025-04-09 08:45:00|32.01|31.76|31.85|31.77|32.1|31.99|31.74|31.59|427
1744188600000|2025-04-09 08:50:00|31.86|31.78|31.56|31.48|32.04|31.88|31.45|31.29|134
1744188900000|2025-04-09 08:55:00|31.55|31.47|31.29|31.21|31.69|31.53|31.23|31.06|140
1744189200000|2025-04-09 09:00:00|31.28|31.2|31.42|31.34|31.55|31.39|31.21|31.07|177
1744189500000|2025-04-09 09:05:00|31.46|31.38|31.31|31.23|31.61|31.47|31.29|31.16|157
1744189800000|2025-04-09 09:10:00|31.28|31.2|31.12|31.04|31.31|31.23|31.03|30.89|243
1744190100000|2025-04-09 09:15:00|31.1|31.02|31.12|31.04|31.34|31.18|31.02|30.87|152
1744190400000|2025-04-09 09:20:00|31.1|31.02|31.41|31.33|31.46|31.33|31.07|30.95|155
1744190700000|2025-04-09 09:25:00|31.5|31.25|31.46|31.38|31.7|31.56|31.42|31.25|156
1744191000000|2025-04-09 09:30:00|31.45|31.37|31.41|31.33|31.59|31.42|31.27|31.14|104
1744191300000|2025-04-09 09:35:00|31.42|31.34|31.71|31.63|31.79|31.65|31.41|31.24|142
1744191600000|2025-04-09 09:40:00|31.7|31.62|31.97|31.89|32.02|31.94|31.7|31.59|399
1744191900000|2025-04-09 09:45:00|32.02|31.94|32.33|32.25|32.33|32.25|32.02|31.87|718
1744192200000|2025-04-09 09:50:00|32.28|32.2|32.32|32.24|32.4|32.32|32.12|31.97|320
1744192500000|2025-04-09 09:55:00|32.29|32.21|32.32|32.24|32.44|32.29|32.13|32.01|464
1744192800000|2025-04-09 10:00:00|32.31|32.23|32.56|32.31|32.6|32.46|32.18|32.01|463
1744193100000|2025-04-09 10:05:00|32.48|32.4|32.54|32.46|32.79|32.67|32.48|32.32|406
1744193400000|2025-04-09 10:10:00|32.52|32.44|32.41|32.33|32.67|32.52|32.39|32.24|122
1744193700000|2025-04-09 10:15:00|32.39|32.31|32.64|32.39|32.64|32.48|32.3|32.22|277
1744194000000|2025-04-09 10:20:00|32.68|32.43|32.94|32.69|33|32.83|32.6|32.43|112
1744194300000|2025-04-09 10:25:00|32.85|32.77|32.64|32.56|32.97|32.81|32.52|32.44|153
1744194600000|2025-04-09 10:30:00|32.61|32.53|33.04|32.96|33.13|33.02|32.49|32.34|594
1744194900000|2025-04-09 10:35:00|33.02|32.94|32.95|32.87|33.13|33.04|32.95|32.83|179
1744195200000|2025-04-09 10:40:00|32.94|32.86|32.66|32.58|32.98|32.86|32.52|32.42|95
1744195500000|2025-04-09 10:45:00|32.74|32.49|32.26|32.18|32.74|32.55|32.17|32|70
1744195800000|2025-04-09 10:50:00|32.28|32.2|31.92|31.84|32.36|32.23|31.87|31.71|141
1744196100000|2025-04-09 10:55:00|31.94|31.86|32.46|32.21|32.53|32.37|31.71|31.54|124
1744196400000|2025-04-09 11:00:00|32.36|32.28|34.02|33.77|34.05|33.88|32.34|32.26|521
1744196700000|2025-04-09 11:05:00|34.03|33.78|34.06|33.81|34.28|34.16|33.63|33.44|136
1744197000000|2025-04-09 11:10:00|34.04|33.79|33.24|32.99|34.06|33.89|33.16|32.99|165
1744197300000|2025-04-09 11:15:00|33.23|32.98|33.19|32.94|33.41|33.22|32.79|32.63|341
1744197600000|2025-04-09 11:20:00|33.07|32.99|33.13|32.88|33.34|33.13|32.89|32.75|138
1744197900000|2025-04-09 11:25:00|33.05|32.97|32.83|32.75|33.13|32.99|32.7|32.54|208
1744198200000|2025-04-09 11:30:00|32.85|32.77|33.43|33.35|33.52|33.38|32.83|32.69|216
1744198500000|2025-04-09 11:35:00|33.45|33.37|34.02|33.77|34.02|33.86|33.34|33.16|269
1744198800000|2025-04-09 11:40:00|33.94|33.86|34.11|33.86|34.19|34.05|33.78|33.61|306
1744199100000|2025-04-09 11:45:00|34.03|33.95|33.61|33.36|34.17|34.01|32.99|32.81|635
1744199400000|2025-04-09 11:50:00|33.65|33.4|33.73|33.65|33.87|33.71|33.46|33.31|373
1744199700000|2025-04-09 11:55:00|33.71|33.63|33.67|33.59|33.86|33.69|33.56|33.41|141
1744200000000|2025-04-09 12:00:00|33.76|33.51|33.54|33.46|34.08|33.92|33.52|33.38|553
1744200300000|2025-04-09 12:05:00|33.63|33.38|33.82|33.57|33.94|33.78|33.52|33.38|158
1744200600000|2025-04-09 12:10:00|33.74|33.66|33.43|33.35|33.86|33.7|33.34|33.19|51
1744200900000|2025-04-09 12:15:00|33.41|33.33|33.84|33.76|34.04|33.9|33.41|33.24|345
1744201200000|2025-04-09 12:20:00|33.83|33.75|34.23|34.15|34.26|34.17|33.81|33.73|374
1744201500000|2025-04-09 12:25:00|34.24|34.16|34|33.92|34.4|34.24|33.83|33.73|95
1744201800000|2025-04-09 12:30:00|34.01|33.93|33.95|33.87|34.21|34.04|33.8|33.67|334
1744202100000|2025-04-09 12:35:00|33.94|33.86|33.99|33.74|34.14|33.98|33.87|33.74|163
1744202400000|2025-04-09 12:40:00|33.9|33.82|33.65|33.57|33.99|33.83|33.41|33.26|212
1744202700000|2025-04-09 12:45:00|33.72|33.47|33.52|33.27|33.8|33.66|33.41|33.24|272
1744203000000|2025-04-09 12:50:00|33.53|33.28|33.08|32.83|33.55|33.33|32.93|32.77|46
1744203300000|2025-04-09 12:55:00|32.99|32.91|32.99|32.74|33.06|32.91|32.64|32.48|348
1744203600000|2025-04-09 13:00:00|33.01|32.76|32.62|32.37|33.09|32.87|32.47|32.33|682
1744203900000|2025-04-09 13:05:00|32.63|32.38|33.05|32.8|33.05|32.94|32.31|32.11|430
1744204200000|2025-04-09 13:10:00|32.92|32.84|32.77|32.69|33.1|32.99|32.75|32.61|210
1744204500000|2025-04-09 13:15:00|32.75|32.67|32.42|32.34|32.84|32.7|32.36|32.2|472
1744204800000|2025-04-09 13:20:00|32.43|32.35|32.93|32.68|32.99|32.88|32.43|32.35|140
1744205100000|2025-04-09 13:25:00|32.85|32.77|32.96|32.71|33.07|32.9|32.76|32.6|397
1744205400000|2025-04-09 13:30:00|32.87|32.79|32.53|32.45|32.96|32.81|31.79|31.64|553
1744205700000|2025-04-09 13:35:00|32.56|32.48|31.95|31.7|32.9|32.78|31.89|31.7|437
1744206000000|2025-04-09 13:40:00|31.93|31.68|32.3|32.05|32.35|32.14|31.53|31.31|199
1744206300000|2025-04-09 13:45:00|32.19|32.11|32.14|31.89|32.67|32.53|32.05|31.89|549
1744206600000|2025-04-09 13:50:00|32.05|31.97|31.72|31.64|32.23|32.07|31.6|31.42|171
1744206900000|2025-04-09 13:55:00|31.7|31.62|31.88|31.8|31.99|31.84|31.52|31.34|152
1744207200000|2025-04-09 14:00:00|31.97|31.72|31.7|31.62|31.99|31.85|31.45|31.31|214
1744207500000|2025-04-09 14:05:00|31.79|31.54|32.38|32.13|32.68|32.52|31.7|31.54|832
1744207800000|2025-04-09 14:10:00|32.4|32.15|32.55|32.3|32.6|32.44|31.83|31.66|359
1744208100000|2025-04-09 14:15:00|32.47|32.39|32.19|32.11|32.56|32.39|32.09|31.93|476
1744208400000|2025-04-09 14:20:00|32.17|32.09|32.3|32.05|32.72|32.55|31.93|31.76|235
1744208700000|2025-04-09 14:25:00|32.22|32.14|32.35|32.1|32.52|32.36|32.17|32|91
1744209000000|2025-04-09 14:30:00|32.22|32.14|31.75|31.67|32.37|32.2|31.7|31.54|356
1744209300000|2025-04-09 14:35:00|31.84|31.59|32.43|32.35|32.61|32.48|31.75|31.59|456
1744209600000|2025-04-09 14:40:00|32.54|32.29|32.57|32.49|32.7|32.54|32.37|32.21|508
1744209900000|2025-04-09 14:45:00|32.6|32.52|32.7|32.62|32.72|32.64|32.19|32.11|994
1744210200000|2025-04-09 14:50:00|32.69|32.61|32.98|32.9|33.2|33.04|32.57|32.49|428
1744210500000|2025-04-09 14:55:00|33.06|32.81|33.26|33.18|33.29|33.21|32.87|32.7|2751
1744210800000|2025-04-09 15:00:00|33.29|33.04|32.87|32.79|33.29|33.13|32.86|32.78|679
1744211100000|2025-04-09 15:05:00|32.9|32.82|32.85|32.77|32.95|32.87|32.59|32.44|1312
1744211400000|2025-04-09 15:10:00|32.87|32.79|33.03|32.95|33.15|32.98|32.75|32.64|188
1744211700000|2025-04-09 15:15:00|33.01|32.93|32.6|32.35|33.01|32.93|32.47|32.31|342
1744212000000|2025-04-09 15:20:00|32.62|32.37|32.52|32.44|32.78|32.62|32.34|32.2|129
1744212300000|2025-04-09 15:25:00|32.51|32.43|32.81|32.56|32.99|32.82|32.47|32.3|291
1744212600000|2025-04-09 15:30:00|32.72|32.64|32.97|32.72|33.02|32.85|32.46|32.29|182
1744212900000|2025-04-09 15:35:00|32.88|32.8|32.97|32.89|33.01|32.91|32.61|32.47|118
1744213200000|2025-04-09 15:40:00|32.99|32.91|33.11|33.03|33.22|33.11|32.94|32.77|35
1744213500000|2025-04-09 15:45:00|33.09|33.01|32.85|32.6|33.17|33.02|32.56|32.4|931
1744213800000|2025-04-09 15:50:00|32.87|32.62|32.92|32.67|32.95|32.79|32.62|32.48|105
1744214100000|2025-04-09 15:55:00|32.83|32.75|32.88|32.8|33.07|32.94|32.81|32.64|36
1744214400000|2025-04-09 16:00:00|32.96|32.71|32.81|32.56|33.12|32.96|32.64|32.46|111
1744214700000|2025-04-09 16:05:00|32.79|32.54|32.51|32.26|32.83|32.66|32.43|32.26|10
1744215000000|2025-04-09 16:10:00|32.43|32.35|32.16|31.91|32.56|32.4|32.08|31.9|78
1744215300000|2025-04-09 16:15:00|32.15|31.9|32.11|32.03|32.27|32.06|32.07|31.88|0
1744215600000|2025-04-09 16:20:00|32.22|31.97|32.11|32.03|32.24|32.08|32.03|31.89|59
1744215900000|2025-04-09 16:25:00|32.24|31.99|32.19|32.11|32.24|32.12|31.9|31.77|101
1744216200000|2025-04-09 16:30:00|32.17|32.09|32.09|32.01|32.34|32.22|32.01|31.87|15
1744216500000|2025-04-09 16:35:00|32.07|31.99|31.95|31.87|32.22|32.05|31.95|31.83|24
1744216800000|2025-04-09 16:40:00|31.96|31.88|32.06|31.98|32.27|32.1|31.94|31.86|4
1744217100000|2025-04-09 16:45:00|32.05|31.97|31.75|31.67|32.22|32.06|31.66|31.54|32
1744217400000|2025-04-09 16:50:00|31.73|31.65|31.69|31.61|32.01|31.85|31.6|31.46|106
1744217700000|2025-04-09 16:55:00|31.78|31.53|31.84|31.59|31.91|31.73|31.61|31.45|50
1744218000000|2025-04-09 17:00:00|31.83|31.58|31.2|30.95|31.86|31.69|31.08|30.9|57
1744218300000|2025-04-09 17:05:00|31.15|30.9|31.73|31.43|31.82|31.63|31.15|30.9|7
1744218600000|2025-04-09 17:10:00|31.75|31.45|31.49|31.24|31.82|31.56|31.49|31.24|8
1744218900000|2025-04-09 17:15:00|31.52|31.27|30.77|30.52|32.16|31.91|30.75|30.5|145
1744219200000|2025-04-09 17:20:00|30.74|30.49|28.91|28.66|30.74|30.57|28.69|28.42|659
1744219500000|2025-04-09 17:25:00|28.89|28.64|29.2|28.9|29.34|29.04|27.35|27.05|295
1744219800000|2025-04-09 17:30:00|29.23|28.93|26.31|26.23|29.23|28.93|26.31|26.23|184
1744220100000|2025-04-09 17:35:00|26.41|26.16|27.57|27.49|27.68|27.49|26.04|25.74|282
1744220400000|2025-04-09 17:40:00|27.55|27.3|27.61|27.36|28.16|27.91|27.25|27|144
1744220700000|2025-04-09 17:45:00|27.57|27.32|26.95|26.7|27.68|27.43|26.52|26.39|116
1744221000000|2025-04-09 17:50:00|26.93|26.68|27.19|26.94|27.5|27.27|26.82|26.66|212
1744221300000|2025-04-09 17:55:00|27.02|26.92|26.67|26.42|27.51|27.24|26.53|26.34|54
1744221600000|2025-04-09 18:00:00|26.64|26.39|26.59|26.34|26.66|26.46|26.15|26|305
1744221900000|2025-04-09 18:05:00|26.57|26.32|27.11|26.86|27.48|27.3|26.3|26.13|330
1744222200000|2025-04-09 18:10:00|27.1|26.85|26.52|26.27|27.12|26.97|26.31|26.15|61
1744222500000|2025-04-09 18:15:00|26.45|26.2|26.35|26.1|26.61|26.43|25.83|25.63|131
1744222800000|2025-04-09 18:20:00|26.33|26.08|25.84|25.76|26.38|26.23|25.71|25.52|73
1744223100000|2025-04-09 18:25:00|25.77|25.69|25.62|25.37|25.92|25.76|25.48|25.2|41
1744223400000|2025-04-09 18:30:00|25.61|25.36|25.89|25.64|26.02|25.85|25.29|25.11|162
1744223700000|2025-04-09 18:35:00|25.88|25.63|25.68|25.43|25.88|25.66|25.37|25.23|66
1744224000000|2025-04-09 18:40:00|25.62|25.37|26.36|26.11|26.36|26.17|25.55|25.37|63
1744224300000|2025-04-09 18:45:00|26.34|26.09|26.12|25.87|26.69|26.48|25.92|25.75|98
1744224600000|2025-04-09 18:50:00|26.06|25.81|26.12|26.04|26.19|26.1|25.82|25.66|95
1744224900000|2025-04-09 18:55:00|26.21|25.96|26.74|26.49|26.83|26.61|26.07|25.91|96
1744225200000|2025-04-09 19:00:00|26.65|26.57|26.46|26.38|27|26.82|26.21|26.05|43
1744225500000|2025-04-09 19:05:00|26.5|26.42|26.21|25.96|26.56|26.42|26.14|25.96|70
1744225800000|2025-04-09 19:10:00|26.15|25.9|25.99|25.74|26.15|25.96|25.89|25.69|27
1744226100000|2025-04-09 19:15:00|25.98|25.73|25.8|25.72|26.13|25.97|25.78|25.58|24
1744226400000|2025-04-09 19:20:00|25.84|25.59|25.78|25.7|25.86|25.7|25.58|25.42|41
1744226700000|2025-04-09 19:25:00|25.77|25.69|25.67|25.42|25.82|25.69|25.53|25.37|58
1744227000000|2025-04-09 19:30:00|25.58|25.5|25.43|25.35|25.69|25.56|25.3|25.18|119
1744227300000|2025-04-09 19:35:00|25.45|25.2|25.26|25.18|25.6|25.47|25.26|25.09|30
1744227600000|2025-04-09 19:40:00|25.34|25.09|25.23|25.15|25.4|25.23|25.2|25.03|70
1744227900000|2025-04-09 19:45:00|25.31|25.06|25.14|25.06|25.35|25.19|25.12|24.95|29
1744228200000|2025-04-09 19:50:00|25.13|25.05|26.2|25.9|26.2|25.9|25.05|24.89|249
1744228500000|2025-04-09 19:55:00|26.14|25.84|26.15|26.07|26.22|26.1|25.69|25.55|74
1744244100000|2025-04-10 00:15:00|26.22|25.92|26.18|25.88|26.26|25.96|26.13|25.83|0
1744244400000|2025-04-10 00:20:00|26.16|25.86|26.05|25.75|26.16|25.86|25.94|25.66|3
1744245000000|2025-04-10 00:30:00|26.63|26.33|26.43|26.13|26.68|26.38|26.43|26.13|0
1744245300000|2025-04-10 00:35:00|26.47|26.17|26.57|26.27|26.61|26.31|26.44|26.14|0
1744245600000|2025-04-10 00:40:00|26.67|26.37|26.76|26.46|27.02|26.72|26.25|25.95|0
1744245900000|2025-04-10 00:45:00|26.74|26.44|26.55|26.25|26.74|26.44|26.22|25.92|0
1744246200000|2025-04-10 00:50:00|26.53|26.23|26.51|26.21|26.69|26.39|26.31|26.01|2
1744246500000|2025-04-10 00:55:00|26.53|26.28|26.45|26.15|26.58|26.31|26.31|26.01|0
1744246800000|2025-04-10 01:00:00|26.35|26.05|26.36|26.06|26.42|26.12|26.32|26.02|0
1744247100000|2025-04-10 01:05:00|26.37|26.07|26.48|26.18|26.48|26.18|26.35|26.05|0
1744247400000|2025-04-10 01:10:00|26.47|26.17|26.72|26.42|26.72|26.42|26.47|26.17|0
1744247700000|2025-04-10 01:15:00|26.68|26.38|26.68|26.38|26.7|26.4|26.68|26.38|0
1744248000000|2025-04-10 01:20:00|26.7|26.4|26.74|26.44|26.74|26.44|26.68|26.38|0
1744248300000|2025-04-10 01:25:00|26.7|26.4|26.81|26.51|26.91|26.61|26.7|26.4|0
1744248600000|2025-04-10 01:30:00|26.83|26.53|26.87|26.57|26.87|26.57|26.83|26.53|0
1744248900000|2025-04-10 01:35:00|26.88|26.58|26.86|26.56|26.91|26.61|26.81|26.51|0
1744249200000|2025-04-10 01:40:00|26.84|26.54|26.83|26.53|26.87|26.57|26.76|26.46|0
1744249500000|2025-04-10 01:45:00|26.81|26.51|26.76|26.46|26.81|26.51|26.76|26.46|0
1744249800000|2025-04-10 01:50:00|26.74|26.44|26.72|26.42|26.76|26.46|26.63|26.33|0
1744250100000|2025-04-10 01:55:00|26.68|26.38|26.58|26.28|26.69|26.39|26.58|26.28|0
1744250400000|2025-04-10 02:00:00|26.59|26.29|26.61|26.31|26.62|26.32|26.52|26.22|2
1744250700000|2025-04-10 02:05:00|26.66|26.36|26.66|26.36|26.66|26.36|26.61|26.31|0
1744251000000|2025-04-10 02:10:00|26.7|26.4|26.66|26.36|26.7|26.4|26.66|26.36|0
1744251300000|2025-04-10 02:15:00|26.64|26.34|26.56|26.26|26.66|26.36|26.56|26.26|0
1744251600000|2025-04-10 02:20:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1744251900000|2025-04-10 02:25:00|26.6|26.3|26.61|26.31|26.66|26.36|26.57|26.27|0
1744252200000|2025-04-10 02:30:00|26.66|26.36|26.65|26.35|26.68|26.38|26.61|26.31|0
1744252500000|2025-04-10 02:35:00|26.61|26.31|26.54|26.24|26.74|26.44|26.54|26.24|0
1744253100000|2025-04-10 02:45:00|26.61|26.31|26.69|26.39|26.69|26.39|26.61|26.31|0
1744253400000|2025-04-10 02:50:00|26.67|26.37|26.72|26.42|26.72|26.42|26.67|26.37|3
1744253700000|2025-04-10 02:55:00|26.76|26.46|26.76|26.46|26.76|26.46|26.74|26.44|0
1744254000000|2025-04-10 03:00:00|26.78|26.48|26.8|26.5|26.83|26.53|26.76|26.46|1
1744254300000|2025-04-10 03:05:00|26.78|26.48|26.78|26.48|26.8|26.5|26.74|26.44|0
1744254600000|2025-04-10 03:10:00|26.74|26.44|26.8|26.5|26.8|26.5|26.74|26.44|0
1744254900000|2025-04-10 03:15:00|26.74|26.44|26.95|26.65|26.95|26.65|26.74|26.44|0
1744255200000|2025-04-10 03:20:00|26.92|26.62|27.02|26.72|27.08|26.78|26.92|26.62|2
1744255500000|2025-04-10 03:25:00|27.06|26.76|27.15|26.85|27.15|26.85|27.02|26.72|1
1744255800000|2025-04-10 03:30:00|27.13|26.83|27.13|26.83|27.15|26.85|27.11|26.81|0
1744256100000|2025-04-10 03:35:00|27.11|26.81|27.03|26.73|27.13|26.83|27.03|26.73|0
1744256400000|2025-04-10 03:40:00|26.96|26.66|26.95|26.65|27.03|26.73|26.92|26.62|0
1744256700000|2025-04-10 03:45:00|26.93|26.63|26.91|26.61|26.94|26.64|26.88|26.58|0
1744257000000|2025-04-10 03:50:00|26.89|26.59|26.91|26.61|26.92|26.62|26.83|26.53|0
1744257300000|2025-04-10 03:55:00|26.9|26.6|26.88|26.58|26.91|26.61|26.88|26.58|0
1744257600000|2025-04-10 04:00:00|26.9|26.6|26.83|26.53|26.94|26.64|26.83|26.53|0
1744257900000|2025-04-10 04:05:00|26.9|26.6|26.88|26.58|26.9|26.6|26.83|26.53|0
1744258200000|2025-04-10 04:10:00|26.9|26.6|26.9|26.6|27.05|26.75|26.83|26.53|0
1744258500000|2025-04-10 04:15:00|26.92|26.62|26.83|26.53|26.94|26.64|26.83|26.53|0
1744258800000|2025-04-10 04:20:00|26.8|26.5|26.85|26.55|26.9|26.6|26.8|26.5|0
1744259100000|2025-04-10 04:25:00|26.83|26.53|26.9|26.6|26.96|26.66|26.82|26.52|0
1744259400000|2025-04-10 04:30:00|26.91|26.61|26.86|26.56|26.96|26.66|26.85|26.55|0
1744259700000|2025-04-10 04:35:00|26.85|26.55|26.9|26.6|26.9|26.6|26.85|26.55|0
1744260000000|2025-04-10 04:40:00|26.87|26.57|26.86|26.56|26.93|26.63|26.83|26.53|1
1744260300000|2025-04-10 04:45:00|26.85|26.55|26.83|26.53|26.93|26.63|26.69|26.53|1
1744260600000|2025-04-10 04:50:00|26.7|26.62|26.79|26.54|26.85|26.62|26.7|26.52|2
1744260900000|2025-04-10 04:55:00|26.84|26.59|26.85|26.55|26.87|26.59|26.79|26.53|0
1744261200000|2025-04-10 05:00:00|26.91|26.61|26.67|26.37|26.91|26.62|26.67|26.37|1
1744261500000|2025-04-10 05:05:00|26.68|26.38|26.7|26.4|26.77|26.47|26.67|26.37|0
1744261800000|2025-04-10 05:10:00|26.75|26.45|26.77|26.47|26.79|26.49|26.7|26.4|0
1744262100000|2025-04-10 05:15:00|26.83|26.53|26.74|26.44|26.84|26.54|26.7|26.4|0
1744262400000|2025-04-10 05:20:00|26.75|26.45|26.75|26.45|26.8|26.5|26.7|26.4|0
1744262700000|2025-04-10 05:25:00|26.73|26.43|26.67|26.59|26.8|26.59|26.62|26.42|0
1744263000000|2025-04-10 05:30:00|26.62|26.54|26.63|26.55|26.79|26.61|26.59|26.4|6
1744263300000|2025-04-10 05:35:00|26.72|26.47|26.79|26.49|26.86|26.59|26.61|26.44|1
1744263600000|2025-04-10 05:40:00|26.74|26.56|26.86|26.56|26.91|26.61|26.72|26.47|0
1744263900000|2025-04-10 05:45:00|26.88|26.58|26.83|26.53|26.88|26.58|26.62|26.44|6
1744264200000|2025-04-10 05:50:00|26.86|26.56|26.65|26.4|26.88|26.61|26.65|26.4|2
1744264500000|2025-04-10 05:55:00|26.7|26.45|26.69|26.44|26.7|26.45|26.69|26.44|0
1744264800000|2025-04-10 06:00:00|26.65|26.4|26.55|26.47|26.69|26.53|26.53|26.32|10
1744265100000|2025-04-10 06:05:00|26.63|26.38|26.48|26.4|26.63|26.47|26.48|26.31|12
1744265400000|2025-04-10 06:10:00|26.56|26.31|26.35|26.27|26.56|26.4|26.34|26.17|34
1744265700000|2025-04-10 06:15:00|26.39|26.31|26.41|26.33|26.49|26.34|26.36|26.2|7
1744266000000|2025-04-10 06:20:00|26.49|26.24|26.45|26.37|26.69|26.48|26.41|26.24|1
1744266300000|2025-04-10 06:25:00|26.53|26.28|26.52|26.44|26.6|26.44|26.45|26.28|2
1744266600000|2025-04-10 06:30:00|26.6|26.35|26.46|26.38|26.64|26.47|26.42|26.31|30
1744266900000|2025-04-10 06:35:00|26.44|26.36|26.46|26.21|26.55|26.39|26.38|26.21|6
1744267200000|2025-04-10 06:40:00|26.38|26.3|26.5|26.42|26.59|26.43|26.38|26.25|1
1744267500000|2025-04-10 06:45:00|26.59|26.34|26.79|26.54|26.84|26.7|26.5|26.34|15
1744267800000|2025-04-10 06:50:00|26.7|26.62|26.52|26.27|26.76|26.62|26.44|26.27|0
1744268100000|2025-04-10 06:55:00|26.44|26.36|26.27|26.19|26.52|26.36|26.27|26.15|11
1744268400000|2025-04-10 07:00:00|26.41|26.16|26.26|26.18|26.57|26.39|26.22|26.03|351
1744268700000|2025-04-10 07:05:00|26.24|26.16|26.3|26.05|26.31|26.16|26.07|25.93|98
1744269000000|2025-04-10 07:10:00|26.21|26.13|26.62|26.37|26.64|26.46|26.18|25.99|36
1744269300000|2025-04-10 07:15:00|26.54|26.46|26.64|26.56|27.05|26.86|26.54|26.37|128
1744269600000|2025-04-10 07:20:00|26.66|26.58|26.49|26.24|26.85|26.67|26.38|26.19|67
1744269900000|2025-04-10 07:25:00|26.51|26.26|26.47|26.39|26.55|26.41|26.32|26.22|154
1744270200000|2025-04-10 07:30:00|26.55|26.3|26.76|26.68|26.84|26.68|26.37|26.23|81
1744270500000|2025-04-10 07:35:00|26.74|26.66|26.93|26.85|27.05|26.89|26.74|26.64|43
1744270800000|2025-04-10 07:40:00|26.92|26.84|26.89|26.81|27|26.84|26.82|26.69|52
1744271100000|2025-04-10 07:45:00|26.87|26.79|26.75|26.67|26.97|26.85|26.74|26.59|468
1744271400000|2025-04-10 07:50:00|26.77|26.69|26.79|26.71|26.96|26.84|26.75|26.62|161
1744271700000|2025-04-10 07:55:00|26.82|26.74|27.04|26.96|27.11|27|26.82|26.66|66
1744272000000|2025-04-10 08:00:00|27.06|26.98|27.31|27.23|27.54|27.37|26.97|26.89|738
1744272300000|2025-04-10 08:05:00|27.39|27.14|27.29|27.21|27.44|27.28|27.19|27.01|159
1744272600000|2025-04-10 08:10:00|27.35|27.1|27.5|27.42|27.58|27.47|27.24|27.08|375
1744272900000|2025-04-10 08:15:00|27.51|27.43|27.78|27.53|27.87|27.73|27.44|27.29|539
1744273200000|2025-04-10 08:20:00|27.69|27.61|28.03|27.78|28.03|27.86|27.66|27.49|95
1744273500000|2025-04-10 08:25:00|28.01|27.76|27.71|27.63|28.01|27.84|27.61|27.48|307
1744273800000|2025-04-10 08:30:00|27.72|27.64|28.39|28.31|28.59|28.45|27.72|27.55|214
1744274100000|2025-04-10 08:35:00|28.38|28.3|28.96|28.71|30.21|30.01|28.2|28.02|602
1744274400000|2025-04-10 08:40:00|28.94|28.69|28.33|28.08|28.94|28.71|28.17|28.03|237
1744274700000|2025-04-10 08:45:00|28.24|28.16|28.22|28.14|28.47|28.37|28.13|27.95|102
1744275000000|2025-04-10 08:50:00|28.24|28.16|28.39|28.31|28.41|28.33|28.03|27.88|36
1744275300000|2025-04-10 08:55:00|28.43|28.18|28.38|28.3|28.65|28.48|28.32|28.18|379
1744275600000|2025-04-10 09:00:00|28.36|28.28|28.41|28.33|28.73|28.57|28.33|28.19|603
1744275900000|2025-04-10 09:05:00|28.4|28.32|28.55|28.47|28.66|28.49|28.35|28.19|90
1744276200000|2025-04-10 09:10:00|28.54|28.46|28.27|28.19|28.65|28.49|28.23|28.13|102
1744276500000|2025-04-10 09:15:00|28.29|28.21|28.29|28.21|28.5|28.33|28.18|28.1|126
1744276800000|2025-04-10 09:20:00|28.37|28.12|27.97|27.89|28.37|28.21|27.95|27.87|163
1744277100000|2025-04-10 09:25:00|28|27.92|28.26|28.18|28.37|28.2|27.95|27.78|78
1744277400000|2025-04-10 09:30:00|28.34|28.09|28.22|28.14|28.34|28.19|28.17|28.03|31
1744277700000|2025-04-10 09:35:00|28.19|28.11|28.28|28.03|28.3|28.17|28.05|27.89|92
1744278000000|2025-04-10 09:40:00|28.26|28.01|28.18|28.1|28.39|28.23|28.12|27.91|22
1744278300000|2025-04-10 09:45:00|28.15|28.07|28.14|28.06|28.31|28.23|28.14|27.98|73
1744278600000|2025-04-10 09:50:00|28.13|28.05|27.86|27.78|28.21|28.05|27.85|27.7|265
1744278900000|2025-04-10 09:55:00|27.84|27.76|27.83|27.75|27.92|27.77|27.7|27.55|22
1744279200000|2025-04-10 10:00:00|27.91|27.66|27.76|27.51|27.93|27.77|27.67|27.51|22
1744279500000|2025-04-10 10:05:00|27.67|27.59|27.55|27.47|27.75|27.66|27.5|27.29|30
1744279800000|2025-04-10 10:10:00|27.53|27.45|27.26|27.18|27.59|27.45|27.21|27.1|49
1744280100000|2025-04-10 10:15:00|27.35|27.1|27.38|27.3|27.51|27.35|27.21|27.05|21
1744280400000|2025-04-10 10:20:00|27.35|27.27|27.41|27.33|27.54|27.46|27.35|27.27|41
1744280700000|2025-04-10 10:25:00|27.4|27.32|27.46|27.38|27.55|27.41|27.4|27.26|21
1744281000000|2025-04-10 10:30:00|27.54|27.29|27.44|27.36|27.54|27.37|27.34|27.2|50
1744281300000|2025-04-10 10:35:00|27.45|27.37|27.4|27.32|27.58|27.49|27.34|27.2|60
1744281600000|2025-04-10 10:40:00|27.42|27.34|27.41|27.33|27.52|27.35|27.3|27.18|40
1744281900000|2025-04-10 10:45:00|27.43|27.35|27.56|27.48|27.62|27.48|27.41|27.32|56
1744282200000|2025-04-10 10:50:00|27.54|27.46|27.67|27.59|27.72|27.64|27.51|27.43|118
1744282500000|2025-04-10 10:55:00|27.66|27.58|27.67|27.59|27.77|27.6|27.57|27.42|247
1744282800000|2025-04-10 11:00:00|27.69|27.61|27.49|27.41|27.69|27.61|27.43|27.29|50
1744283100000|2025-04-10 11:05:00|27.52|27.44|27.65|27.57|27.68|27.6|27.46|27.32|118
1744283400000|2025-04-10 11:10:00|27.64|27.56|27.7|27.62|27.82|27.68|27.62|27.45|46
1744283700000|2025-04-10 11:15:00|27.69|27.61|27.65|27.57|27.78|27.62|27.62|27.45|27
1744284000000|2025-04-10 11:20:00|27.64|27.56|27.64|27.56|27.73|27.59|27.58|27.41|51
1744284300000|2025-04-10 11:25:00|27.72|27.47|27.57|27.49|27.72|27.58|27.54|27.46|124
1744284600000|2025-04-10 11:30:00|27.68|27.43|27.38|27.3|27.74|27.66|27.34|27.19|199
1744284900000|2025-04-10 11:35:00|27.37|27.29|27.55|27.47|27.55|27.47|27.33|27.18|138
1744285200000|2025-04-10 11:40:00|27.53|27.45|27.49|27.41|27.59|27.46|27.46|27.34|116
1744285500000|2025-04-10 11:45:00|27.51|27.43|27.48|27.4|27.59|27.51|27.47|27.39|77
1744285800000|2025-04-10 11:50:00|27.5|27.42|27.62|27.54|27.62|27.54|27.47|27.39|158
1744286100000|2025-04-10 11:55:00|27.66|27.58|27.59|27.51|27.68|27.59|27.58|27.42|82
1744286400000|2025-04-10 12:00:00|27.58|27.5|27.97|27.72|27.97|27.78|27.58|27.5|61
1744286700000|2025-04-10 12:05:00|27.88|27.8|27.95|27.87|28.05|27.97|27.86|27.69|69
1744287000000|2025-04-10 12:10:00|27.94|27.86|27.93|27.85|28|27.92|27.93|27.85|28
1744287300000|2025-04-10 12:15:00|27.95|27.87|27.93|27.85|28|27.92|27.85|27.77|30
1744287600000|2025-04-10 12:20:00|27.91|27.83|28.17|28.09|28.21|28.09|27.9|27.82|151
1744287900000|2025-04-10 12:25:00|28.26|28.01|28.29|28.04|28.32|28.16|28.14|28|23
1744288200000|2025-04-10 12:30:00|28.27|28.02|27.7|27.62|28.29|28.02|27.23|27.09|173
1744288500000|2025-04-10 12:35:00|27.78|27.53|27.98|27.9|28.15|28.07|27.62|27.45|89
1744288800000|2025-04-10 12:40:00|28.04|27.79|28.16|28.08|28.33|28.22|27.93|27.79|160
1744289100000|2025-04-10 12:45:00|28.15|28.07|28.31|28.23|28.31|28.23|28.1|27.99|57
1744289400000|2025-04-10 12:50:00|28.4|28.15|28.16|27.91|28.59|28.43|28.02|27.86|78
1744289700000|2025-04-10 12:55:00|28.08|28|28.2|27.95|28.29|28.12|28.07|27.9|54
1744290000000|2025-04-10 13:00:00|28.07|27.99|28.26|28.01|28.3|28.13|27.98|27.82|81
1744290300000|2025-04-10 13:05:00|28.17|28.09|28.11|28.03|28.26|28.16|27.89|27.77|74
1744290600000|2025-04-10 13:10:00|28.2|27.95|28.25|28|28.25|28.08|27.99|27.82|75
1744290900000|2025-04-10 13:15:00|28.16|28.08|27.91|27.83|28.22|28.14|27.87|27.79|104
1744291200000|2025-04-10 13:20:00|27.99|27.74|27.76|27.68|27.99|27.82|27.74|27.65|56
1744291500000|2025-04-10 13:25:00|27.74|27.66|28.22|28.14|28.3|28.17|27.74|27.66|335
1744291800000|2025-04-10 13:30:00|28.24|28.16|27.97|27.89|28.36|28.22|27.6|27.51|533
1744292100000|2025-04-10 13:35:00|28.03|27.78|27.72|27.47|28.15|28.01|27.41|27.24|654
1744292400000|2025-04-10 13:40:00|27.63|27.55|27.81|27.73|28.19|28.11|27.63|27.42|1133
1744292700000|2025-04-10 13:45:00|27.76|27.68|27.42|27.34|27.76|27.68|27.29|27.16|860
1744293000000|2025-04-10 13:50:00|27.51|27.26|28.03|27.95|28.15|28.07|27.3|27.16|435
1744293300000|2025-04-10 13:55:00|28.01|27.93|28.47|28.39|28.53|28.4|27.98|27.87|302
1744293600000|2025-04-10 14:00:00|28.56|28.31|28.53|28.45|29|28.87|28.31|28.1|572
1744293900000|2025-04-10 14:05:00|28.62|28.37|28.56|28.48|28.75|28.62|28.17|28.05|330
1744294200000|2025-04-10 14:10:00|28.65|28.4|28.81|28.56|29.2|29.04|28.57|28.4|542
1744294500000|2025-04-10 14:15:00|28.73|28.65|28.77|28.69|28.86|28.72|28.39|28.22|485
1744294800000|2025-04-10 14:20:00|28.78|28.7|28.32|28.07|28.91|28.76|28.23|28.07|291
1744295100000|2025-04-10 14:25:00|28.23|28.15|28.51|28.43|28.55|28.43|28.03|27.91|193
1744295400000|2025-04-10 14:30:00|28.47|28.39|27.85|27.77|28.47|28.39|27.85|27.74|320
1744295700000|2025-04-10 14:35:00|27.88|27.8|27.92|27.84|28|27.92|27.65|27.57|266
1744296000000|2025-04-10 14:40:00|27.87|27.79|28|27.92|28.09|28.01|27.74|27.66|303
1744296300000|2025-04-10 14:45:00|27.97|27.89|28.04|27.96|28.26|28.12|27.84|27.76|603
1744296600000|2025-04-10 14:50:00|28.06|27.98|28.06|27.98|28.21|28.13|27.95|27.87|489
1744296900000|2025-04-10 14:55:00|28.04|27.96|28.37|28.29|28.43|28.35|27.92|27.84|313
1744297200000|2025-04-10 15:00:00|28.38|28.3|28.43|28.35|28.47|28.39|28.32|28.22|566
1744297500000|2025-04-10 15:05:00|28.48|28.4|28.01|27.93|28.5|28.42|28.01|27.93|794
1744297800000|2025-04-10 15:10:00|28.03|27.95|28.35|28.27|28.48|28.34|28.03|27.93|193
1744298100000|2025-04-10 15:15:00|28.37|28.29|28.63|28.55|28.69|28.55|28.33|28.25|169
1744298400000|2025-04-10 15:20:00|28.6|28.52|28.71|28.63|28.93|28.76|28.49|28.39|640
1744298700000|2025-04-10 15:25:00|28.73|28.65|28.81|28.73|28.97|28.81|28.62|28.5|707
1744299000000|2025-04-10 15:30:00|28.89|28.64|28.8|28.72|29.2|29.04|28.73|28.62|291
1744299300000|2025-04-10 15:35:00|28.78|28.7|29.16|29.08|29.26|29.14|28.78|28.68|38
1744299600000|2025-04-10 15:40:00|29.18|29.1|29.34|29.26|29.43|29.3|28.91|28.74|179
1744299900000|2025-04-10 15:45:00|29.45|29.2|29.61|29.53|29.65|29.53|29.19|29.02|17
1744300200000|2025-04-10 15:50:00|29.59|29.51|29.43|29.35|30.03|29.91|29.42|29.28|64
1744300500000|2025-04-10 15:55:00|29.42|29.34|30|29.92|30.22|30.06|29.37|29.18|35
1744300800000|2025-04-10 16:00:00|30.08|29.83|30.43|30.18|30.46|30.29|29.79|29.57|62
1744301100000|2025-04-10 16:05:00|30.41|30.16|30.37|30.12|30.65|30.45|30.25|29.95|23
1744301400000|2025-04-10 16:10:00|30.41|30.16|30.67|30.42|30.7|30.54|29.96|29.71|6
1744301700000|2025-04-10 16:15:00|30.71|30.46|30.92|30.67|31.06|30.86|30.62|30.4|71
1744302000000|2025-04-10 16:20:00|30.94|30.69|30.91|30.66|31.71|31.59|30.91|30.64|78
1744302300000|2025-04-10 16:25:00|30.93|30.63|31.48|31.18|31.73|31.46|30.83|30.63|6
1744302600000|2025-04-10 16:30:00|31.5|31.2|30.3|30|31.54|31.24|30.17|29.97|102
1744302900000|2025-04-10 16:35:00|30.34|30.04|30.21|29.91|30.59|30.43|29.85|29.57|59
1744303200000|2025-04-10 16:40:00|30.26|29.96|30.56|30.48|31.07|30.81|30.24|29.94|45
1744303500000|2025-04-10 16:45:00|30.69|30.44|30.38|30.13|31.07|30.9|30.25|30.07|68
1744303800000|2025-04-10 16:50:00|30.34|30.09|30.77|30.52|30.79|30.52|30.18|29.91|33
1744304100000|2025-04-10 16:55:00|30.76|30.51|30.49|30.24|30.89|30.64|30.33|30.15|70
1744304400000|2025-04-10 17:00:00|30.54|30.29|30.07|29.77|30.6|30.35|29.44|29.17|50
1744304700000|2025-04-10 17:05:00|30.1|29.8|30.77|30.47|30.86|30.6|30.09|29.8|73
1744305000000|2025-04-10 17:10:00|30.76|30.46|31.35|31.05|31.48|31.31|30.76|30.46|3
1744305300000|2025-04-10 17:15:00|31.33|31.08|31.17|30.92|31.63|31.38|31.15|30.87|8
1744305600000|2025-04-10 17:20:00|31.14|30.89|31.3|31.22|31.85|31.64|31.06|30.85|17
1744305900000|2025-04-10 17:25:00|31.34|31.09|30.62|30.32|31.36|31.17|30.57|30.27|8
1744306200000|2025-04-10 17:30:00|30.66|30.36|30.64|30.34|30.79|30.49|30.32|30.07|6
1744306500000|2025-04-10 17:35:00|30.62|30.37|30.63|30.33|30.82|30.52|30.27|29.97|9
1744306800000|2025-04-10 17:40:00|30.62|30.32|29.89|29.64|30.7|30.43|29.81|29.6|1
1744307100000|2025-04-10 17:45:00|29.87|29.62|30|29.7|30.15|29.88|29.53|29.26|27
1744307400000|2025-04-10 17:50:00|29.97|29.72|29.83|29.75|30.29|29.99|29.62|29.32|35
1744307700000|2025-04-10 17:55:00|29.86|29.78|29.73|29.43|29.92|29.78|29.52|29.35|67
1744308000000|2025-04-10 18:00:00|29.76|29.51|29.13|28.83|29.93|29.67|29.04|28.76|6
1744308300000|2025-04-10 18:05:00|29.11|28.86|29.96|29.71|29.97|29.71|29.02|28.72|21
1744308600000|2025-04-10 18:10:00|29.97|29.67|30.31|30.06|30.34|30.19|29.82|29.6|6
1744308900000|2025-04-10 18:15:00|30.29|30.04|30.02|29.72|30.42|30.16|29.81|29.51|10
1744309200000|2025-04-10 18:20:00|30|29.7|29.41|29.11|30|29.7|29.32|29.02|5
1744309500000|2025-04-10 18:25:00|29.45|29.15|29.1|28.85|29.54|29.24|29.01|28.73|11
1744309800000|2025-04-10 18:30:00|29.03|28.78|29.18|28.93|29.18|28.93|28.68|28.4|5
1744310100000|2025-04-10 18:35:00|29.2|28.95|29.33|29.03|29.49|29.19|29.17|28.89|2
1744310400000|2025-04-10 18:40:00|29.29|28.99|28.84|28.59|29.42|29.14|28.78|28.58|5
1744310700000|2025-04-10 18:45:00|28.88|28.63|29.29|28.99|29.46|29.25|28.88|28.63|13
1744311000000|2025-04-10 18:50:00|29.26|28.96|29.44|29.14|29.44|29.16|28.9|28.69|14
1744311300000|2025-04-10 18:55:00|29.45|29.15|29.4|29.15|29.65|29.35|29.15|28.85|0
1744311600000|2025-04-10 19:00:00|29.38|29.13|28.86|28.61|29.64|29.34|28.68|28.43|18
1744311900000|2025-04-10 19:05:00|28.88|28.58|29.86|29.56|29.86|29.56|28.81|28.53|5
1744312200000|2025-04-10 19:10:00|29.85|29.55|29.63|29.38|29.85|29.56|29.58|29.31|3
1744312500000|2025-04-10 19:15:00|29.66|29.36|29.6|29.3|29.89|29.7|29.46|29.17|3
1744312800000|2025-04-10 19:20:00|29.61|29.31|29.64|29.34|29.76|29.48|29.1|28.83|1
1744313100000|2025-04-10 19:25:00|29.63|29.33|30.25|29.95|30.25|29.95|29.41|29.11|5
1744313400000|2025-04-10 19:30:00|30.23|29.93|30.02|29.77|30.23|29.93|29.73|29.43|0
1744313700000|2025-04-10 19:35:00|29.99|29.74|30.29|29.99|30.3|30.05|29.99|29.7|2
1744314000000|2025-04-10 19:40:00|30.27|30.02|30.83|30.53|30.89|30.59|30.14|29.84|8
1744314300000|2025-04-10 19:45:00|30.79|30.49|30.82|30.52|30.97|30.7|30.67|30.37|3
1744314600000|2025-04-10 19:50:00|30.83|30.53|30.01|29.76|30.83|30.53|29.9|29.67|30
1744314900000|2025-04-10 19:55:00|29.92|29.62|29.32|29.02|30.39|30.09|29.24|28.94|20
1744315200000|2025-04-10 20:00:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1744330500000|2025-04-11 00:15:00|30.42|30.12|30.27|29.97|31.63|31.33|30.21|29.91|24
1744330800000|2025-04-11 00:20:00|30.25|29.95|30.26|29.96|30.3|30|30.25|29.95|0
1744331100000|2025-04-11 00:25:00|30.44|30.14|30.46|30.16|30.58|30.28|30.22|29.92|0
1744331400000|2025-04-11 00:30:00|30.48|30.18|30.48|30.18|30.52|30.22|30.29|29.99|0
1744331700000|2025-04-11 00:35:00|30.49|30.19|30.07|29.77|30.5|30.2|30.05|29.75|0
1744332000000|2025-04-11 00:40:00|30.05|29.75|30.6|30.3|30.68|30.38|30.03|29.73|1
1744332300000|2025-04-11 00:45:00|30.59|30.29|30.6|30.3|30.71|30.41|30.58|30.28|0
1744332600000|2025-04-11 00:50:00|30.58|30.28|30.62|30.32|30.75|30.45|30.58|30.28|0
1744332900000|2025-04-11 00:55:00|30.48|30.18|30.4|30.1|30.52|30.22|30.4|30.1|0
1744333200000|2025-04-11 01:00:00|30.38|30.08|30.27|29.97|30.64|30.34|30.14|29.84|10
1744333500000|2025-04-11 01:05:00|30.09|29.79|30.41|30.11|30.48|30.18|30.08|29.78|0
1744333800000|2025-04-11 01:10:00|30.38|30.08|30.13|29.83|30.38|30.08|30.13|29.83|0
1744334100000|2025-04-11 01:15:00|30.16|29.86|30.04|29.74|30.16|29.86|29.77|29.47|0
1744334400000|2025-04-11 01:20:00|29.62|29.32|30.07|29.77|30.07|29.77|29.62|29.32|0
1744334700000|2025-04-11 01:25:00|30.11|29.81|29.92|29.62|30.5|30.2|29.9|29.6|0
1744335000000|2025-04-11 01:30:00|29.99|29.69|30.09|29.79|30.09|29.79|29.81|29.51|0
1744335300000|2025-04-11 01:35:00|30.1|29.8|30.15|29.85|30.17|29.87|30.09|29.79|0
1744335600000|2025-04-11 01:40:00|30.17|29.87|30.14|29.84|30.17|29.87|30.14|29.84|0
1744335900000|2025-04-11 01:45:00|30.17|29.87|29.86|29.61|30.17|29.87|29.86|29.59|0
1744336200000|2025-04-11 01:50:00|29.91|29.66|29.78|29.48|29.94|29.66|29.73|29.43|1
1744336500000|2025-04-11 01:55:00|29.8|29.5|30.19|29.89|30.33|30.03|29.54|29.29|1
1744336800000|2025-04-11 02:00:00|30.14|29.84|30.43|30.13|30.43|30.13|30.14|29.84|0
1744337100000|2025-04-11 02:05:00|30.45|30.15|30.08|29.78|30.53|30.23|29.8|29.5|0
1744337400000|2025-04-11 02:10:00|30.06|29.76|29.91|29.61|30.06|29.76|29.74|29.51|7
1744337700000|2025-04-11 02:15:00|29.88|29.58|29.95|29.7|30.29|29.99|29.84|29.54|1
1744338000000|2025-04-11 02:20:00|30.08|29.83|29.25|28.95|30.14|29.89|29.25|28.95|4
1744338300000|2025-04-11 02:25:00|29.24|28.94|29.42|29.12|29.47|29.17|29.2|28.9|0
1744339200000|2025-04-11 02:40:00|29.28|28.98|29.26|28.96|29.28|28.98|29.26|28.96|0
1744340400000|2025-04-11 03:00:00|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1744340700000|2025-04-11 03:05:00|29.32|29.02|29.3|29|29.39|29.09|29.3|29|0
1744341000000|2025-04-11 03:10:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744341300000|2025-04-11 03:15:00|29.18|28.88|29.2|28.9|29.2|28.9|29.08|28.78|0
1744341600000|2025-04-11 03:20:00|29.21|28.91|29|28.7|29.21|28.91|28.98|28.68|0
1744341900000|2025-04-11 03:25:00|29.06|28.76|29.17|28.87|29.31|29.01|29|28.7|0
1744342200000|2025-04-11 03:30:00|29.12|28.82|29.38|29.08|29.44|29.14|29.12|28.82|0
1744342500000|2025-04-11 03:35:00|29.54|29.24|29.93|29.63|29.95|29.65|29.52|29.22|0
1744342800000|2025-04-11 03:40:00|29.91|29.61|29.82|29.52|29.95|29.65|29.82|29.52|0
1744343100000|2025-04-11 03:45:00|29.86|29.56|29.87|29.57|29.89|29.59|29.82|29.52|0
1744343400000|2025-04-11 03:50:00|29.85|29.55|29.78|29.48|29.87|29.57|29.78|29.48|0
1744343700000|2025-04-11 03:55:00|29.83|29.53|29.77|29.47|29.83|29.53|29.66|29.36|0
1744344000000|2025-04-11 04:00:00|29.74|29.44|29.41|29.11|29.74|29.44|29.26|28.96|0
1744344300000|2025-04-11 04:05:00|29.22|28.92|29.33|29.03|29.52|29.22|29.16|28.86|0
1744344600000|2025-04-11 04:10:00|29.32|29.07|29.11|28.81|29.36|29.11|29.1|28.8|1
1744344900000|2025-04-11 04:15:00|29.13|28.83|28.89|28.59|29.14|28.84|28.87|28.57|0
1744345200000|2025-04-11 04:20:00|28.9|28.6|28.8|28.5|29.13|28.83|28.72|28.42|1
1744345500000|2025-04-11 04:25:00|28.82|28.52|29.03|28.73|29.05|28.75|28.77|28.47|0
1744345800000|2025-04-11 04:30:00|29.01|28.71|28.81|28.51|29.01|28.71|28.8|28.5|0
1744346100000|2025-04-11 04:35:00|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|0
1744346400000|2025-04-11 04:40:00|28.87|28.57|28.82|28.52|28.94|28.64|28.74|28.44|0
1744346700000|2025-04-11 04:45:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1744347000000|2025-04-11 04:50:00|28.86|28.56|28.92|28.62|28.97|28.67|28.86|28.56|0
1744347300000|2025-04-11 04:55:00|28.94|28.64|29.05|28.75|29.05|28.75|28.92|28.62|0
1744347600000|2025-04-11 05:00:00|29.09|28.79|29.14|28.84|29.18|28.88|29.09|28.79|0
1744347900000|2025-04-11 05:05:00|29.16|28.86|29.1|28.8|29.28|29.02|29.09|28.79|2
1744348200000|2025-04-11 05:10:00|29.15|28.85|29.14|28.84|29.15|28.85|29.03|28.73|0
1744348500000|2025-04-11 05:15:00|29.12|28.82|29.14|28.84|29.14|28.84|28.96|28.66|0
1744348800000|2025-04-11 05:20:00|29.11|28.81|29.13|28.83|29.22|28.98|29.06|28.81|11
1744349100000|2025-04-11 05:25:00|29.11|28.81|28.84|28.54|29.16|28.86|28.81|28.54|12
1744349400000|2025-04-11 05:30:00|28.85|28.55|28.8|28.55|28.85|28.59|28.6|28.45|29
1744349700000|2025-04-11 05:35:00|28.84|28.59|28.71|28.46|28.85|28.69|28.64|28.46|2
1744350000000|2025-04-11 05:40:00|28.69|28.44|28.67|28.42|28.7|28.45|28.56|28.31|1
1744350300000|2025-04-11 05:45:00|28.65|28.4|28.86|28.56|28.88|28.58|28.6|28.35|14
1744350600000|2025-04-11 05:50:00|28.82|28.52|28.58|28.33|28.82|28.52|28.58|28.33|3
1744350900000|2025-04-11 05:55:00|28.49|28.41|28.54|28.46|28.63|28.46|28.49|28.32|6
1744351200000|2025-04-11 06:00:00|28.52|28.44|28.49|28.24|28.6|28.46|28.4|28.21|38
1744351500000|2025-04-11 06:05:00|28.51|28.26|28.42|28.17|28.54|28.37|28.33|28.14|6
1744351800000|2025-04-11 06:10:00|28.33|28.25|28.55|28.3|28.55|28.35|28.33|28.17|36
1744352100000|2025-04-11 06:15:00|28.57|28.32|28.53|28.28|28.58|28.42|28.45|28.28|1
1744352400000|2025-04-11 06:20:00|28.44|28.36|28.48|28.4|28.59|28.42|28.44|28.27|28
1744352700000|2025-04-11 06:25:00|28.57|28.32|28.54|28.29|28.57|28.36|28.43|28.27|9
1744353000000|2025-04-11 06:30:00|28.52|28.27|28.45|28.2|28.58|28.35|28.31|28.17|150
1744353300000|2025-04-11 06:35:00|28.44|28.19|28.44|28.36|28.44|28.36|28.3|28.14|83
1744353600000|2025-04-11 06:40:00|28.41|28.33|28.19|28.11|28.41|28.33|28.16|28.02|73
1744353900000|2025-04-11 06:45:00|28.18|28.1|28.25|27.95|28.27|28.1|27.92|27.83|22
1744354200000|2025-04-11 06:50:00|28.27|27.97|28.39|28.09|28.42|28.12|28.25|27.95|3
1744354500000|2025-04-11 06:55:00|28.37|28.07|28.39|28.14|28.39|28.2|28.18|27.95|0
1744354800000|2025-04-11 07:00:00|28.46|28.21|28.62|28.54|28.62|28.54|28.18|28.1|245
1744355100000|2025-04-11 07:05:00|28.68|28.6|28.97|28.89|29.06|28.89|28.68|28.56|536
1744355400000|2025-04-11 07:10:00|29.06|28.81|28.82|28.74|29.22|29.07|28.66|28.54|588
1744355700000|2025-04-11 07:15:00|28.84|28.76|28.73|28.48|28.99|28.78|28.53|28.43|118
1744356000000|2025-04-11 07:20:00|28.65|28.57|28.44|28.36|28.8|28.71|28.29|28.21|360
1744356300000|2025-04-11 07:25:00|28.42|28.34|28.96|28.88|29.01|28.88|28.22|28.06|331
1744356600000|2025-04-11 07:30:00|28.99|28.91|28.79|28.71|29.05|28.91|28.79|28.64|132
1744356900000|2025-04-11 07:35:00|28.77|28.69|28.98|28.9|29.11|28.97|28.74|28.58|246
1744357200000|2025-04-11 07:40:00|29|28.92|28.95|28.87|29.06|28.98|28.83|28.75|431
1744357500000|2025-04-11 07:45:00|28.98|28.9|29.18|28.93|29.18|29.02|28.93|28.83|632
1744357800000|2025-04-11 07:50:00|29.1|29.02|28.98|28.9|29.15|29.04|28.98|28.82|353
1744358100000|2025-04-11 07:55:00|28.97|28.89|29.47|29.39|29.56|29.4|28.97|28.89|239
1744358400000|2025-04-11 08:00:00|29.48|29.4|29.72|29.64|30.21|30.04|29.47|29.39|901
1744358700000|2025-04-11 08:05:00|29.8|29.55|29.35|29.27|29.8|29.64|29.3|29.14|244
1744359000000|2025-04-11 08:10:00|29.36|29.28|29.42|29.34|29.52|29.36|29.28|29.13|131
1744359300000|2025-04-11 08:15:00|29.43|29.35|29.77|29.69|29.8|29.69|29.41|29.28|97
1744359600000|2025-04-11 08:20:00|29.78|29.7|30.22|29.97|30.22|30.06|29.78|29.7|96
1744359900000|2025-04-11 08:25:00|30.14|30.06|30.23|30.15|30.29|30.15|29.98|29.81|109
1744360200000|2025-04-11 08:30:00|30.32|30.07|30.36|30.28|30.41|30.28|30.06|29.87|154
1744360500000|2025-04-11 08:35:00|30.35|30.27|30.18|30.1|30.59|30.43|30.17|30.01|151
1744360800000|2025-04-11 08:40:00|30.22|30.14|30.54|30.29|30.69|30.54|30.22|30.08|126
1744361100000|2025-04-11 08:45:00|30.45|30.37|30.45|30.2|30.52|30.38|30.26|30.1|146
1744361400000|2025-04-11 08:50:00|30.36|30.28|30.56|30.31|30.62|30.46|30.32|30.14|414
1744361700000|2025-04-11 08:55:00|30.48|30.4|30.31|30.06|30.61|30.44|30.2|30.03|708
1744362000000|2025-04-11 09:00:00|30.23|30.15|30.33|30.25|30.42|30.31|30.02|29.86|967
1744362300000|2025-04-11 09:05:00|30.36|30.28|30.47|30.39|30.56|30.41|30.32|30.22|466
1744362600000|2025-04-11 09:10:00|30.5|30.42|30.4|30.32|30.66|30.5|30.38|30.25|148
1744362900000|2025-04-11 09:15:00|30.38|30.3|30.45|30.37|30.51|30.37|30.12|30.04|383
1744363200000|2025-04-11 09:20:00|30.5|30.25|30.32|30.24|30.51|30.35|30.32|30.18|140
1744363500000|2025-04-11 09:25:00|30.34|30.26|30.21|30.13|30.45|30.28|30.2|30.08|172
1744363800000|2025-04-11 09:30:00|30.2|30.12|30.12|30.04|30.38|30.22|30.1|30.02|193
1744364100000|2025-04-11 09:35:00|30.13|30.05|29.99|29.91|30.19|30.07|29.92|29.84|202
1744364400000|2025-04-11 09:40:00|29.95|29.87|29.8|29.72|30.09|29.98|29.8|29.72|286
1744364700000|2025-04-11 09:45:00|29.82|29.74|29.76|29.68|29.85|29.77|29.68|29.6|291
1744365000000|2025-04-11 09:50:00|29.9|29.65|29.4|29.32|29.9|29.74|29.4|29.23|216
1744365300000|2025-04-11 09:55:00|29.42|29.34|29.25|29.17|29.52|29.37|29.25|29.09|170
1744365600000|2025-04-11 10:00:00|29.27|29.19|29.59|29.34|29.62|29.48|29.22|29.06|186
1744365900000|2025-04-11 10:05:00|29.5|29.42|29.65|29.57|29.8|29.69|29.5|29.34|457
1744366200000|2025-04-11 10:10:00|29.63|29.55|29.54|29.46|29.74|29.65|29.54|29.42|216
1744366500000|2025-04-11 10:15:00|29.56|29.48|29.56|29.48|29.7|29.58|29.53|29.37|124
1744366800000|2025-04-11 10:20:00|29.51|29.43|29.54|29.46|29.64|29.5|29.48|29.31|211
1744367100000|2025-04-11 10:25:00|29.56|29.48|29.6|29.52|29.62|29.54|29.5|29.36|147
1744367400000|2025-04-11 10:30:00|29.61|29.53|29.45|29.37|29.77|29.61|29.45|29.37|118
1744367700000|2025-04-11 10:35:00|29.4|29.32|29.44|29.36|29.55|29.38|29.4|29.27|114
1744368000000|2025-04-11 10:40:00|29.41|29.33|29.6|29.52|29.66|29.54|29.41|29.28|37
1744368300000|2025-04-11 10:45:00|29.63|29.55|29.63|29.55|29.69|29.6|29.53|29.41|85
1744368600000|2025-04-11 10:50:00|29.66|29.58|29.48|29.4|29.84|29.76|29.46|29.33|138
1744368900000|2025-04-11 10:55:00|29.46|29.38|29.49|29.41|29.52|29.44|29.38|29.26|84
1744369200000|2025-04-11 11:00:00|29.5|29.42|29.63|29.55|29.73|29.65|29.44|29.36|353
1744369500000|2025-04-11 11:05:00|29.61|29.53|29.49|29.41|29.74|29.66|29.49|29.32|145
1744369800000|2025-04-11 11:10:00|29.57|29.32|29.74|29.66|29.74|29.66|29.45|29.32|179
1744370100000|2025-04-11 11:15:00|29.79|29.71|30.21|30.13|30.21|30.13|29.76|29.6|238
1744370400000|2025-04-11 11:20:00|30.23|30.15|30.23|30.15|30.4|30.26|30.1|29.95|813
1744370700000|2025-04-11 11:25:00|30.22|30.14|30.28|30.2|30.45|30.29|30.16|30|240
1744371000000|2025-04-11 11:30:00|30.36|30.11|30.22|30.14|30.36|30.22|30.15|29.96|209
1744371300000|2025-04-11 11:35:00|30.24|30.16|30.27|30.19|30.47|30.39|30.24|30.08|262
1744371600000|2025-04-11 11:40:00|30.28|30.2|30.29|30.21|30.38|30.29|30.22|30.13|238
1744371900000|2025-04-11 11:45:00|30.32|30.24|30.45|30.37|30.45|30.37|30.23|30.06|172
1744372200000|2025-04-11 11:50:00|30.47|30.39|30.44|30.19|30.63|30.47|30.36|30.19|139
1744372500000|2025-04-11 11:55:00|30.35|30.27|30.02|29.94|30.44|30.27|29.98|29.81|224
1744372800000|2025-04-11 12:00:00|30.01|29.93|30.04|29.79|30.1|29.96|29.92|29.76|140
1744373100000|2025-04-11 12:05:00|29.95|29.87|29.91|29.83|30.06|29.89|29.86|29.72|113
1744373400000|2025-04-11 12:10:00|29.88|29.8|29.91|29.66|29.97|29.84|29.81|29.65|104
1744373700000|2025-04-11 12:15:00|29.83|29.75|29.87|29.79|29.97|29.83|29.68|29.6|142
1744374000000|2025-04-11 12:20:00|29.82|29.74|29.91|29.83|29.99|29.83|29.76|29.6|95
1744374300000|2025-04-11 12:25:00|29.9|29.82|29.79|29.49|30.03|29.87|29.65|29.45|325
1744374600000|2025-04-11 12:30:00|29.78|29.48|29.45|29.37|29.83|29.68|29.42|29.29|233
1744374900000|2025-04-11 12:35:00|29.47|29.39|29.43|29.35|29.55|29.39|29.33|29.17|103
1744375200000|2025-04-11 12:40:00|29.52|29.27|29.73|29.65|29.82|29.68|29.46|29.27|131
1744375500000|2025-04-11 12:45:00|29.82|29.57|29.93|29.68|29.95|29.77|29.61|29.45|153
1744375800000|2025-04-11 12:50:00|29.85|29.77|30.04|29.96|30.17|30.03|29.84|29.68|338
1744376100000|2025-04-11 12:55:00|30.09|30.01|30.41|30.16|30.42|30.25|30.07|29.91|36
1744376400000|2025-04-11 13:00:00|30.35|30.27|30.24|30.16|30.53|30.36|30.21|30.13|284
1744376700000|2025-04-11 13:05:00|30.26|30.18|30.72|30.64|30.8|30.66|30.14|30.06|502
1744377000000|2025-04-11 13:10:00|30.75|30.67|30.84|30.76|31.03|30.86|30.7|30.56|448
1744377300000|2025-04-11 13:15:00|30.86|30.78|30.68|30.6|31|30.91|30.66|30.58|334
1744377600000|2025-04-11 13:20:00|30.66|30.58|30.65|30.57|30.84|30.72|30.58|30.49|615
1744377900000|2025-04-11 13:25:00|30.68|30.6|30.56|30.48|30.75|30.62|30.42|30.28|71
1744378200000|2025-04-11 13:30:00|30.64|30.39|30.8|30.72|31.05|30.89|30.14|29.98|185
1744378500000|2025-04-11 13:35:00|30.84|30.59|30.37|30.12|30.95|30.78|30.2|30.08|132
1744378800000|2025-04-11 13:40:00|30.29|30.21|30.06|29.98|30.75|30.63|30|29.85|212
1744379100000|2025-04-11 13:45:00|30.09|30.01|29.86|29.78|30.15|30.01|29.61|29.5|558
1744379400000|2025-04-11 13:50:00|29.84|29.76|29.74|29.66|30.19|30.03|29.59|29.5|134
1744379700000|2025-04-11 13:55:00|29.83|29.58|30.03|29.95|30.12|29.96|29.74|29.58|140
1744380000000|2025-04-11 14:00:00|30.08|30|30.11|30.03|30.44|30.28|30.02|29.84|183
1744380300000|2025-04-11 14:05:00|30.13|30.05|29.95|29.87|30.22|30.08|29.71|29.63|389
1744380600000|2025-04-11 14:10:00|30.03|29.78|30.23|29.98|30.34|30.23|29.82|29.68|225
1744380900000|2025-04-11 14:15:00|30.15|30.07|30.55|30.47|30.64|30.5|29.92|29.79|294
1744381200000|2025-04-11 14:20:00|30.6|30.52|30.94|30.86|31.29|31.21|30.53|30.44|428
1744381500000|2025-04-11 14:25:00|31.05|30.8|31.12|31.04|31.2|31.08|30.88|30.72|318
1744381800000|2025-04-11 14:30:00|31.11|31.03|30.64|30.56|31.17|31.09|30.63|30.46|330
1744382100000|2025-04-11 14:35:00|30.73|30.48|30.49|30.41|30.73|30.57|30.43|30.29|309
1744382400000|2025-04-11 14:40:00|30.51|30.43|30.3|30.22|30.75|30.58|30.3|30.18|56
1744382700000|2025-04-11 14:45:00|30.36|30.11|30.27|30.19|30.48|30.31|30.07|29.91|770
1744383000000|2025-04-11 14:50:00|30.29|30.21|30.65|30.4|30.84|30.68|30.27|30.19|701
1744383300000|2025-04-11 14:55:00|30.69|30.44|30.87|30.79|30.96|30.82|30.52|30.41|434
1744383600000|2025-04-11 15:00:00|30.98|30.73|31.08|31|31.13|31.05|30.26|30.12|619
1744383900000|2025-04-11 15:05:00|31.1|31.02|31.07|30.99|31.49|31.35|30.89|30.81|882
1744384200000|2025-04-11 15:10:00|31.08|31|31.25|31.17|31.3|31.17|30.9|30.81|2181
1744384500000|2025-04-11 15:15:00|31.3|31.05|31.15|31.07|31.42|31.27|31.1|31.02|687
1744384800000|2025-04-11 15:20:00|31.13|31.05|31.02|30.94|31.18|31.07|30.9|30.81|1599
1744385100000|2025-04-11 15:25:00|31.05|30.97|30.88|30.63|31.1|31.02|30.77|30.61|1098
1744385400000|2025-04-11 15:30:00|30.8|30.72|30.75|30.67|30.96|30.85|30.69|30.57|247
1744385700000|2025-04-11 15:35:00|30.77|30.69|30.32|30.24|30.93|30.8|30.32|30.24|219
1744386000000|2025-04-11 15:40:00|30.29|30.21|30.48|30.4|30.72|30.6|30.28|30.2|137
1744386300000|2025-04-11 15:45:00|30.42|30.34|30.49|30.41|30.7|30.56|30.32|30.23|572
1744386600000|2025-04-11 15:50:00|30.58|30.33|30.5|30.42|30.8|30.67|30.49|30.33|62
1744386900000|2025-04-11 15:55:00|30.45|30.37|30.38|30.13|30.54|30.41|30.22|30.13|78
1744387200000|2025-04-11 16:00:00|30.3|30.22|30.33|30.25|30.58|30.41|30.27|30.13|40
1744387500000|2025-04-11 16:05:00|30.3|30.22|30.41|30.16|30.46|30.29|30.04|29.9|274
1744387800000|2025-04-11 16:10:00|30.32|30.24|30.09|30.01|30.36|30.24|29.92|29.76|48
1744388100000|2025-04-11 16:15:00|30.12|30.04|29.98|29.9|30.28|30.04|29.89|29.72|133
1744388400000|2025-04-11 16:20:00|30|29.92|30.14|30.06|30.23|30.1|29.94|29.77|640
1744388700000|2025-04-11 16:25:00|30.11|30.03|30.29|30.04|30.38|30.21|30.08|29.89|376
1744389000000|2025-04-11 16:30:00|30.2|30.12|29.85|29.77|30.29|30.12|29.81|29.63|38
1744389300000|2025-04-11 16:35:00|29.95|29.7|29.43|29.18|29.95|29.79|29.3|29.15|476
1744389600000|2025-04-11 16:40:00|29.34|29.26|29.53|29.45|29.71|29.51|29.29|29.12|450
1744389900000|2025-04-11 16:45:00|29.61|29.36|29.11|29.03|29.78|29.62|29.06|28.94|228
1744390200000|2025-04-11 16:50:00|29.09|29.01|29.3|29.05|29.31|29.14|29.05|28.9|61
1744390500000|2025-04-11 16:55:00|29.32|29.07|29.29|29.21|29.47|29.26|29.17|29|130
1744390800000|2025-04-11 17:00:00|29.28|29.2|29.45|29.2|29.66|29.45|29.2|29.02|87
1744391100000|2025-04-11 17:05:00|29.47|29.22|29.6|29.52|29.68|29.54|29.32|29.13|45
1744391400000|2025-04-11 17:10:00|29.63|29.55|29.67|29.59|29.84|29.66|29.58|29.43|115
1744391700000|2025-04-11 17:15:00|29.65|29.57|29.85|29.6|29.92|29.76|29.36|29.24|43
1744392000000|2025-04-11 17:20:00|29.83|29.58|29.8|29.55|29.87|29.7|29.47|29.24|3
1744392300000|2025-04-11 17:25:00|29.78|29.53|29.95|29.7|29.95|29.78|29.64|29.47|4
1744392600000|2025-04-11 17:30:00|29.86|29.78|29.93|29.68|30.12|29.98|29.8|29.63|42
1744392900000|2025-04-11 17:35:00|29.88|29.63|29.27|29.19|30.03|29.82|29.24|29.06|40
1744393200000|2025-04-11 17:40:00|29.25|29.17|28.89|28.81|29.36|29.17|28.82|28.65|25
1744393500000|2025-04-11 17:45:00|28.98|28.73|29.12|28.87|29.28|29.12|28.9|28.71|14
1744393800000|2025-04-11 17:50:00|29.04|28.96|29.02|28.77|29.18|28.97|28.83|28.67|2
1744394100000|2025-04-11 17:55:00|28.94|28.86|29.33|29.08|29.39|29.15|28.94|28.78|15
1744394400000|2025-04-11 18:00:00|29.3|29.05|29.43|29.18|29.59|29.37|29.3|29.05|10
1744394700000|2025-04-11 18:05:00|29.34|29.26|29.66|29.41|29.66|29.44|29.34|29.18|6
1744395000000|2025-04-11 18:10:00|29.71|29.46|29.69|29.44|29.82|29.57|29.63|29.38|0
1744395300000|2025-04-11 18:15:00|29.68|29.43|29.88|29.63|29.91|29.75|29.62|29.37|2
1744395600000|2025-04-11 18:20:00|29.9|29.65|29.76|29.51|30.04|29.88|29.73|29.51|6
1744395900000|2025-04-11 18:25:00|29.79|29.54|29.65|29.57|29.98|29.73|29.65|29.5|5
1744396200000|2025-04-11 18:30:00|29.6|29.52|29.58|29.5|29.7|29.53|29.55|29.34|2
1744396500000|2025-04-11 18:35:00|29.67|29.42|29.56|29.31|29.67|29.5|29.42|29.26|33
1744396800000|2025-04-11 18:40:00|29.55|29.3|29.48|29.23|29.56|29.39|29.38|29.22|3
1744397100000|2025-04-11 18:45:00|29.5|29.25|29.39|29.14|29.51|29.33|29.3|29.11|5
1744397400000|2025-04-11 18:50:00|29.31|29.23|29.48|29.23|29.61|29.42|29.31|29.14|10
1744397700000|2025-04-11 18:55:00|29.52|29.27|29.79|29.54|29.79|29.57|29.44|29.23|1
1744398000000|2025-04-11 19:00:00|29.78|29.53|29.53|29.28|29.79|29.62|29.39|29.22|9
1744398300000|2025-04-11 19:05:00|29.45|29.37|29.46|29.21|29.61|29.45|29.35|29.19|3
1744398600000|2025-04-11 19:10:00|29.47|29.22|29.35|29.1|29.52|29.3|29.27|29.1|1
1744398900000|2025-04-11 19:15:00|29.27|29.19|29.4|29.15|29.56|29.39|29.27|29.15|3
1744399200000|2025-04-11 19:20:00|29.31|29.23|29.27|29.02|29.45|29.23|29.1|28.93|3
1744399500000|2025-04-11 19:25:00|29.29|29.04|29.25|29|29.29|29.13|29.01|28.84|2
1744399800000|2025-04-11 19:30:00|29.27|29.02|29.09|28.84|29.28|29.13|29.01|28.84|0
1744400100000|2025-04-11 19:35:00|29.1|28.85|29.3|29.05|29.35|29.14|29.1|28.85|10
1744400400000|2025-04-11 19:40:00|29.26|28.96|29.19|28.89|29.33|29.03|29.19|28.89|1
1744400700000|2025-04-11 19:45:00|29.24|28.94|29.19|28.89|29.33|29.03|29.05|28.85|45
1744401000000|2025-04-11 19:50:00|29.16|28.86|29.02|28.72|29.25|29.01|28.79|28.63|43
1744401300000|2025-04-11 19:55:00|29.01|28.71|28.96|28.66|29.07|28.79|28.85|28.61|0
1744589700000|2025-04-14 00:15:00|27.35|27.05|28.06|27.76|28.08|27.78|27.35|27.05|10
1744590000000|2025-04-14 00:20:00|28.08|27.78|27.85|27.6|28.13|27.83|27.67|27.37|9
1744590300000|2025-04-14 00:25:00|27.87|27.62|27.8|27.55|27.92|27.76|27.79|27.55|11
1744590600000|2025-04-14 00:30:00|27.82|27.57|27.8|27.5|27.82|27.57|27.75|27.5|0
1744590900000|2025-04-14 00:35:00|27.77|27.55|27.72|27.47|27.8|27.58|27.61|27.47|0
1744591200000|2025-04-14 00:40:00|27.75|27.5|27.72|27.47|27.75|27.61|27.61|27.45|3
1744591500000|2025-04-14 00:45:00|27.66|27.58|27.8|27.55|27.85|27.6|27.66|27.47|0
1744591800000|2025-04-14 00:50:00|27.85|27.6|27.8|27.55|27.85|27.6|27.8|27.55|0
1744592100000|2025-04-14 00:55:00|27.82|27.57|27.85|27.6|27.95|27.7|27.82|27.57|10
1744592400000|2025-04-14 01:00:00|27.9|27.65|27.85|27.6|27.9|27.65|27.85|27.6|0
1744592700000|2025-04-14 01:05:00|27.82|27.57|27.82|27.57|27.85|27.6|27.82|27.57|0
1744593000000|2025-04-14 01:10:00|27.7|27.62|27.79|27.54|27.82|27.62|27.7|27.54|0
1744593300000|2025-04-14 01:15:00|27.82|27.57|27.89|27.59|27.92|27.62|27.76|27.51|0
1744593600000|2025-04-14 01:20:00|27.84|27.54|27.94|27.64|27.94|27.83|27.79|27.54|0
1744593900000|2025-04-14 01:25:00|27.92|27.62|27.84|27.54|27.94|27.83|27.79|27.54|1
1744594200000|2025-04-14 01:30:00|27.79|27.69|27.75|27.67|27.81|27.69|27.73|27.51|4
1744594500000|2025-04-14 01:35:00|27.86|27.61|27.76|27.51|27.86|27.61|27.76|27.51|3
1744594800000|2025-04-14 01:40:00|27.7|27.62|27.86|27.61|27.98|27.77|27.7|27.61|1
1744595100000|2025-04-14 01:45:00|27.8|27.72|27.86|27.61|27.87|27.73|27.75|27.61|0
1744595400000|2025-04-14 01:50:00|27.8|27.72|27.79|27.54|27.83|27.75|27.78|27.49|4
1744595700000|2025-04-14 01:55:00||27.49||27.49||27.54||27.49|0
1744596000000|2025-04-14 02:00:00|27.78|27.53|27.79|27.49|27.79|27.54|27.78|27.49|0
1744596300000|2025-04-14 02:05:00|27.78|27.48|27.66|27.41|27.78|27.49|27.64|27.39|0
1744596600000|2025-04-14 02:10:00|27.6|27.52|27.59|27.34|27.66|27.52|27.55|27.34|0
1744596900000|2025-04-14 02:15:00|27.56|27.31|27.35|27.27|27.56|27.42|27.35|27.14|9
1744597200000|2025-04-14 02:20:00|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1744597800000|2025-04-14 02:30:00|27.33|27.25|27.35|27.27|27.35|27.27|27.32|27.24|0
1744598100000|2025-04-14 02:35:00|27.32|27.24|27.32|27.24|27.35|27.27|27.32|27.24|0
1744598400000|2025-04-14 02:40:00|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|0
1744599000000|2025-04-14 02:50:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1744599300000|2025-04-14 02:55:00|27.5|27.25|27.48|27.23|27.5|27.25|27.48|27.23|5
1744599600000|2025-04-14 03:00:00|27.5|27.25|27.53|27.28|27.53|27.28|27.5|27.25|0
1744599900000|2025-04-14 03:05:00|27.56|27.31|27.56|27.31|27.61|27.36|27.53|27.23|2
1744600200000|2025-04-14 03:10:00|27.52|27.44|27.48|27.18|27.56|27.46|27.48|27.18|2
1744600500000|2025-04-14 03:15:00|27.43|27.13|27.38|27.08|27.43|27.13|27.38|27.08|0
1744600800000|2025-04-14 03:20:00|27.43|27.13|27.33|27.03|27.43|27.13|27.28|27.03|0
1744601100000|2025-04-14 03:25:00|27.38|27.08|27.38|27.08|27.43|27.13|27.33|27.03|0
1744601400000|2025-04-14 03:30:00|27.43|27.13|27.37|27.12|27.43|27.13|27.37|27.12|2
1744601700000|2025-04-14 03:35:00|27.42||27.37||27.42||27.37||0
1744602000000|2025-04-14 03:40:00|27.35|27.1|27.32|27.07|27.35|27.16|27.24|27.05|0
1744602300000|2025-04-14 03:45:00|27.3|27.05|27.29|27.21|27.35|27.21|27.24|27.05|0
1744602900000|2025-04-14 03:55:00|27.28|27.2|27.24|27.16|27.28|27.2|27.24|27.16|1
1744603200000|2025-04-14 04:00:00|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744603500000|2025-04-14 04:05:00|27.24|27.16|27.23|27.15|27.34|27.16|27.23|27.05|0
1744603800000|2025-04-14 04:10:00|27.34|27.09|27.42|27.12|27.42|27.12|27.34|27.09|5
1744604100000|2025-04-14 04:15:00|27.37||27.42||27.42||27.37||0
1744604400000|2025-04-14 04:20:00|27.37|27.09|27.42|27.12|27.42|27.12|27.37|27.09|0
1744604700000|2025-04-14 04:25:00|27.37||27.37||27.42||27.37||0
1744605000000|2025-04-14 04:30:00|27.41|27.11|27.41|27.11|27.41|27.11|27.36|27.11|1
1744605300000|2025-04-14 04:35:00|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|1
1744605600000|2025-04-14 04:40:00|27.36||27.41||27.41||27.36||1
1744605900000|2025-04-14 04:45:00|27.36|27.09|27.36|27.11|27.36|27.11|27.31|27.06|0
1744606200000|2025-04-14 04:50:00|27.34|27.09|27.36|27.11|27.36|27.11|27.34|27.09|1
1744606500000|2025-04-14 04:55:00|27.34|27.09|27.33|27.08|27.36|27.11|27.33|27.08|1
1744606800000|2025-04-14 05:00:00|27.29|27.04|27.33|27.08|27.36|27.14|27.22|27.03|0
1744607100000|2025-04-14 05:05:00|27.31|27.06|27.17|27.09|27.33|27.09|27.17|27.03|1
1744607400000|2025-04-14 05:10:00|27.28|27.03|27.33|27.08|27.33|27.14|27.22|27.03|0
1744608000000|2025-04-14 05:20:00|27.22|27.14|27.33|27.08|27.33|27.14|27.2|27.08|2
1744608300000|2025-04-14 05:25:00|27.22|27.14|27.22|27.14|27.33|27.14|27.22|27.03|0
1744608600000|2025-04-14 05:30:00|27.28|27.03|27.22|27.14|27.28|27.14|27.22|27.03|0
1744608900000|2025-04-14 05:35:00|27.33|27.08|27.27|27.19|27.33|27.19|27.27|27.08|0
1744609200000|2025-04-14 05:40:00|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|0
1744609500000|2025-04-14 05:45:00|27.33|27.08|27.27|27.19|27.35|27.19|27.22|27.08|0
1744609800000|2025-04-14 05:50:00|27.33|27.08|27.32|27.24|27.43|27.29|27.25|27.08|7
1744610100000|2025-04-14 05:55:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|2
1744610400000|2025-04-14 06:00:00|27.39|27.31|27.39|27.31|27.42|27.34|27.31|27.23|29
1744610700000|2025-04-14 06:05:00|27.36|27.28|27.31|27.23|27.39|27.31|27.21|27.13|9
1744611000000|2025-04-14 06:10:00|27.28|27.2|27.28|27.2|27.28|27.2|27.21|27.13|21
1744611300000|2025-04-14 06:15:00|27.31|27.23|27.16|27.08|27.31|27.23|27.15|27.07|26
1744611600000|2025-04-14 06:20:00|27.15|27.07|27.15|27.07|27.23|27.15|27.13|27.05|21
1744611900000|2025-04-14 06:25:00|27.1|27.02|27.13|27.05|27.13|27.05|27.08|27|0
1744612200000|2025-04-14 06:30:00|27.1|27.02|27.1|27.02|27.13|27.05|27.08|27|15
1744612500000|2025-04-14 06:35:00|27.07|26.99|26.92|26.84|27.07|26.99|26.87|26.79|68
1744612800000|2025-04-14 06:40:00|26.9|26.82|26.94|26.86|26.95|26.87|26.9|26.82|11
1744613100000|2025-04-14 06:45:00|26.97|26.89|26.89|26.81|26.97|26.89|26.89|26.81|23
1744613400000|2025-04-14 06:50:00|26.92|26.84|26.82|26.74|26.92|26.84|26.79|26.71|14
1744613700000|2025-04-14 06:55:00|26.79|26.71|26.74|26.66|26.79|26.71|26.74|26.66|19
1744614000000|2025-04-14 07:00:00|26.79|26.71|27.06|26.98|27.14|27.06|26.79|26.71|258
1744614300000|2025-04-14 07:05:00|27.09|27.01|27.15|27.07|27.21|27.13|27.06|26.98|222
1744614600000|2025-04-14 07:10:00|27.13|27.05|27.18|27.1|27.18|27.1|27.1|27.02|60
1744614900000|2025-04-14 07:15:00|27.15|27.07|27.05|26.97|27.16|27.08|26.95|26.87|157
1744615200000|2025-04-14 07:20:00|27.08|27|27|26.92|27.1|27.02|27|26.92|429
1744615500000|2025-04-14 07:25:00|26.98|26.9|26.89|26.81|27|26.92|26.84|26.76|105
1744615800000|2025-04-14 07:30:00|26.9|26.82|26.87|26.79|26.9|26.82|26.75|26.67|140
1744616100000|2025-04-14 07:35:00|26.94|26.86|26.87|26.79|27.02|26.94|26.87|26.79|265
1744616400000|2025-04-14 07:40:00|26.89|26.81|26.79|26.71|26.89|26.81|26.79|26.71|202
1744616700000|2025-04-14 07:45:00|26.76|26.68|26.78|26.7|26.83|26.75|26.71|26.63|229
1744617000000|2025-04-14 07:50:00|26.77|26.69|26.72|26.64|26.82|26.74|26.7|26.62|258
1744617300000|2025-04-14 07:55:00|26.75|26.67|26.67|26.59|26.75|26.67|26.62|26.54|330
1744617600000|2025-04-14 08:00:00|26.7|26.62|26.46|26.38|26.72|26.64|26.46|26.38|461
1744617900000|2025-04-14 08:05:00|26.44|26.36|26.69|26.61|26.69|26.61|26.42|26.34|325
1744618200000|2025-04-14 08:10:00|26.71|26.63|26.79|26.71|26.89|26.81|26.69|26.61|601
1744618500000|2025-04-14 08:15:00|26.76|26.68|26.71|26.63|26.76|26.68|26.61|26.53|73
1744618800000|2025-04-14 08:20:00|26.72|26.64|26.69|26.61|26.76|26.68|26.66|26.58|130
1744619100000|2025-04-14 08:25:00|26.71|26.63|26.64|26.56|26.71|26.63|26.64|26.56|102
1744619400000|2025-04-14 08:30:00|26.66|26.58|26.66|26.58|26.66|26.58|26.59|26.51|54
1744619700000|2025-04-14 08:35:00|26.69|26.61|26.62|26.54|26.72|26.64|26.52|26.44|348
1744620000000|2025-04-14 08:40:00|26.6|26.52|26.47|26.39|26.62|26.54|26.47|26.39|362
1744620300000|2025-04-14 08:45:00|26.45|26.37|26.32|26.24|26.45|26.37|26.29|26.21|200
1744620600000|2025-04-14 08:50:00|26.34|26.26|26.49|26.41|26.54|26.46|26.34|26.26|353
1744620900000|2025-04-14 08:55:00|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|9
1744621200000|2025-04-14 09:00:00|26.47|26.39|26.17|26.09|26.47|26.39|26.17|26.09|346
1744621500000|2025-04-14 09:05:00|26.12|26.04|26.24|26.16|26.26|26.18|26.07|25.99|702
1744621800000|2025-04-14 09:10:00|26.26|26.18|26.26|26.18|26.26|26.18|26.21|26.13|94
1744622100000|2025-04-14 09:15:00|26.31|26.23|26.54|26.46|26.56|26.48|26.31|26.23|234
1744622400000|2025-04-14 09:20:00|26.51|26.43|26.49|26.41|26.51|26.43|26.36|26.28|253
1744622700000|2025-04-14 09:25:00|26.51|26.43|26.56|26.48|26.59|26.51|26.49|26.41|77
1744623000000|2025-04-14 09:30:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|126
1744623300000|2025-04-14 09:35:00|26.54|26.46|26.59|26.51|26.61|26.53|26.54|26.46|60
1744623600000|2025-04-14 09:40:00|26.64|26.56|26.59|26.51|26.64|26.56|26.47|26.39|283
1744623900000|2025-04-14 09:45:00|26.62|26.54|26.74|26.66|26.76|26.68|26.59|26.51|197
1744624200000|2025-04-14 09:50:00|26.76|26.68|26.72|26.64|26.82|26.74|26.69|26.61|32
1744624500000|2025-04-14 09:55:00|26.69|26.61|26.62|26.54|26.72|26.64|26.62|26.54|113
1744624800000|2025-04-14 10:00:00|26.61|26.53|26.49|26.41|26.61|26.53|26.47|26.39|55
1744625100000|2025-04-14 10:05:00|26.51|26.43|26.56|26.48|26.56|26.48|26.49|26.41|36
1744625400000|2025-04-14 10:10:00|26.54|26.46|26.59|26.51|26.61|26.53|26.54|26.46|33
1744625700000|2025-04-14 10:15:00|26.61|26.53|26.59|26.51|26.64|26.56|26.56|26.48|63
1744626000000|2025-04-14 10:20:00|26.61|26.53|26.59|26.51|26.72|26.64|26.57|26.49|138
1744626300000|2025-04-14 10:25:00|26.61|26.53|26.51|26.43|26.62|26.54|26.49|26.41|21
1744626600000|2025-04-14 10:30:00|26.49|26.41|26.44|26.36|26.51|26.43|26.44|26.36|52
1744626900000|2025-04-14 10:35:00|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|7
1744627200000|2025-04-14 10:40:00|26.44|26.36|26.34|26.26|26.46|26.38|26.34|26.26|155
1744627500000|2025-04-14 10:45:00|26.36|26.28|26.21|26.13|26.36|26.28|26.21|26.13|210
1744627800000|2025-04-14 10:50:00|26.24|26.16|26.26|26.18|26.26|26.18|26.21|26.13|137
1744628100000|2025-04-14 10:55:00|26.24|26.16|26.26|26.18|26.29|26.21|26.21|26.13|110
1744628400000|2025-04-14 11:00:00|26.24|26.16|26.11|26.03|26.26|26.18|26.06|25.98|249
1744628700000|2025-04-14 11:05:00|26.14|26.06|26.06|25.98|26.14|26.06|26.06|25.98|98
1744629000000|2025-04-14 11:10:00|26.04|25.96|26.01|25.93|26.06|25.98|26.01|25.93|56
1744629300000|2025-04-14 11:15:00|26.04|25.96|26.09|26.01|26.11|26.03|26.01|25.93|118
1744629600000|2025-04-14 11:20:00|26.06|25.98|26.04|25.96|26.06|25.98|26.01|25.93|127
1744629900000|2025-04-14 11:25:00|26.01|25.93|25.91|25.83|26.06|25.98|25.86|25.78|289
1744630200000|2025-04-14 11:30:00|25.89|25.81|25.86|25.78|25.96|25.88|25.81|25.73|496
1744630500000|2025-04-14 11:35:00|25.83|25.75|25.86|25.78|25.91|25.83|25.81|25.73|364
1744630800000|2025-04-14 11:40:00|25.81|25.73|25.84|25.76|25.96|25.88|25.81|25.73|443
1744631100000|2025-04-14 11:45:00|25.86|25.78|25.94|25.86|25.94|25.86|25.84|25.76|163
1744631400000|2025-04-14 11:50:00|25.96|25.88|26.09|26.01|26.11|26.03|25.94|25.86|210
1744631700000|2025-04-14 11:55:00|26.06|25.98|26.08|26|26.11|26.03|26.06|25.98|235
1744632000000|2025-04-14 12:00:00|26.06|25.98|25.86|25.78|26.11|26.03|25.86|25.78|491
1744632300000|2025-04-14 12:05:00|25.91|25.83|25.66|25.58|25.91|25.83|25.66|25.58|540
1744632600000|2025-04-14 12:10:00|25.63|25.55|25.63|25.55|25.66|25.58|25.61|25.53|476
1744632900000|2025-04-14 12:15:00|25.66|25.58|25.86|25.78|25.86|25.78|25.66|25.58|333
1744633200000|2025-04-14 12:20:00|25.83|25.75|25.76|25.68|25.83|25.75|25.76|25.68|123
1744633500000|2025-04-14 12:25:00|25.78|25.7|25.66|25.58|25.78|25.7|25.66|25.58|174
1744633800000|2025-04-14 12:30:00|25.68|25.6|25.61|25.53|25.81|25.73|25.61|25.53|528
1744634100000|2025-04-14 12:35:00|25.56|25.48|25.41|25.33|25.56|25.48|25.36|25.28|282
1744634400000|2025-04-14 12:40:00|25.38|25.3|25.48|25.4|25.51|25.43|25.36|25.28|484
1744634700000|2025-04-14 12:45:00|25.51|25.43|25.51|25.43|25.51|25.43|25.41|25.33|315
1744635000000|2025-04-14 12:50:00|25.46|25.38|25.78|25.7|25.91|25.83|25.46|25.38|321
1744635300000|2025-04-14 12:55:00|25.81|25.73|25.76|25.68|25.83|25.75|25.76|25.68|53
1744635600000|2025-04-14 13:00:00|25.78|25.7|25.71|25.63|25.86|25.78|25.66|25.58|287
1744635900000|2025-04-14 13:05:00|25.68|25.6|25.61|25.53|25.76|25.68|25.61|25.53|186
1744636200000|2025-04-14 13:10:00|25.66|25.58|25.61|25.53|25.66|25.58|25.56|25.48|260
1744636500000|2025-04-14 13:15:00|25.56|25.48|25.53|25.45|25.56|25.48|25.41|25.33|306
1744636800000|2025-04-14 13:20:00|25.51|25.43|25.51|25.43|25.61|25.53|25.51|25.43|191
1744637100000|2025-04-14 13:25:00|25.46|25.38|25.41|25.33|25.56|25.48|25.41|25.33|317
1744637400000|2025-04-14 13:30:00|25.36|25.28|25.6|25.52|25.76|25.68|25.36|25.28|930
1744637700000|2025-04-14 13:35:00|25.61|25.53|25.9|25.82|25.91|25.83|25.6|25.52|301
1744638000000|2025-04-14 13:40:00|25.88|25.8|25.93|25.85|26.11|26.03|25.88|25.8|525
1744638300000|2025-04-14 13:45:00|25.9|25.82|25.73|25.65|26.15|26.07|25.73|25.65|760
1744638600000|2025-04-14 13:50:00|25.7|25.62|25.56|25.48|25.76|25.68|25.51|25.43|837
1744638900000|2025-04-14 13:55:00|25.53|25.45|25.6|25.52|25.71|25.63|25.51|25.43|359
1744639200000|2025-04-14 14:00:00|25.55|25.47|25.43|25.35|25.65|25.57|25.3|25.22|622
1744639500000|2025-04-14 14:05:00|25.4|25.32|25.68|25.6|25.7|25.62|25.35|25.27|454
1744639800000|2025-04-14 14:10:00|25.7|25.62|25.55|25.47|25.75|25.67|25.5|25.42|278
1744640100000|2025-04-14 14:15:00|25.53|25.45|25.35|25.27|25.6|25.52|25.35|25.27|484
1744640400000|2025-04-14 14:20:00|25.3|25.22|25.15|25.07|25.4|25.32|25.15|25.07|416
1744640700000|2025-04-14 14:25:00|25.13|25.05|25.15|25.07|25.25|25.17|25.05|24.97|950
1744641000000|2025-04-14 14:30:00|25.12|25.04|24.99|24.91|25.15|25.07|24.95|24.87|819
1744641300000|2025-04-14 14:35:00|25|24.92|24.85|24.77|25.1|25.02|24.8|24.72|931
1744641600000|2025-04-14 14:40:00|24.82|24.74|24.75|24.67|24.85|24.77|24.59|24.51|2092
1744641900000|2025-04-14 14:45:00|24.74|24.66|24.69|24.61|24.9|24.82|24.69|24.61|524
1744642200000|2025-04-14 14:50:00|24.67|24.59|24.74|24.66|24.74|24.66|24.59|24.51|808
1744642500000|2025-04-14 14:55:00|24.79|24.71|24.94|24.86|24.94|24.86|24.79|24.71|604
1744642800000|2025-04-14 15:00:00|24.89|24.81|24.99|24.91|25.09|25.01|24.89|24.81|501
1744643100000|2025-04-14 15:05:00|24.97|24.89|25.14|25.06|25.34|25.26|24.94|24.86|629
1744643400000|2025-04-14 15:10:00|25.12|25.04|25.19|25.11|25.24|25.16|25.09|25.01|718
1744643700000|2025-04-14 15:15:00|25.24|25.16|24.99|24.91|25.24|25.16|24.99|24.91|580
1744644000000|2025-04-14 15:20:00|25.04|24.96|25.09|25.01|25.09|25.01|24.79|24.71|793
1744644300000|2025-04-14 15:25:00|25.07|24.99|25.17|25.09|25.2|25.12|24.99|24.91|1195
1744644600000|2025-04-14 15:30:00|25.15|25.07|25.07|24.99|25.25|25.17|25.04|24.96|458
1744644900000|2025-04-14 15:35:00|25.04|24.96|25.49|25.41|25.49|25.41|25.04|24.96|1329
1744645200000|2025-04-14 15:40:00|25.52|25.44|25.59|25.51|25.84|25.76|25.49|25.41|236
1744645500000|2025-04-14 15:45:00|25.62|25.54|26.07|25.99|26.09|26.01|25.59|25.51|295
1744645800000|2025-04-14 15:50:00|26.09|26.01|26.14|26.06|26.29|26.21|26.04|25.96|241
1744646100000|2025-04-14 15:55:00|26.17|26.09|26.29|26.21|26.32|26.24|25.94|25.86|226
1744646400000|2025-04-14 16:00:00|26.34|26.26|26.19|26.11|26.39|26.31|26.07|25.99|148
1744646700000|2025-04-14 16:05:00|26.14|26.06|26.51|26.43|26.54|26.46|26.04|25.96|288
1744647000000|2025-04-14 16:10:00|26.49|26.41|26.52|26.44|26.79|26.71|26.39|26.31|199
1744647300000|2025-04-14 16:15:00|26.54|26.46|26.11|26.03|26.59|26.51|25.97|25.89|296
1744647600000|2025-04-14 16:20:00|26.14|26.06|26.17|26.09|26.27|26.19|25.97|25.89|30
1744647900000|2025-04-14 16:25:00|26.19|26.11|26.29|26.21|26.44|26.36|26.17|26.09|52
1744648200000|2025-04-14 16:30:00|26.32|26.24|25.99|25.91|26.34|26.26|25.99|25.91|68
1744648500000|2025-04-14 16:35:00|26.02|25.94|26.04|25.96|26.04|25.96|25.92|25.84|34
1744648800000|2025-04-14 16:40:00|26.02|25.94|25.92|25.84|26.09|26.01|25.89|25.81|17
1744649100000|2025-04-14 16:45:00|25.89|25.81|25.87|25.79|25.97|25.89|25.74|25.66|47
1744649400000|2025-04-14 16:50:00|25.89|25.81|25.84|25.76|26.09|26.01|25.84|25.76|25
1744649700000|2025-04-14 16:55:00|25.81|25.73|26.16|26.08|26.19|26.11|25.79|25.71|100
1744650000000|2025-04-14 17:00:00|26.19|26.11|25.96|25.88|26.21|26.13|25.59|25.51|77
1744650300000|2025-04-14 17:05:00|25.94|25.86|25.94|25.86|26.09|26.01|25.84|25.76|17
1744650600000|2025-04-14 17:10:00|25.96|25.88|25.86|25.78|25.99|25.91|25.74|25.66|28
1744650900000|2025-04-14 17:15:00|25.84|25.76|25.71|25.63|25.96|25.88|25.71|25.63|19
1744651200000|2025-04-14 17:20:00|25.69|25.61|25.51|25.43|25.74|25.66|25.51|25.43|5
1744651500000|2025-04-14 17:25:00|25.54|25.46|25.56|25.48|25.61|25.53|25.44|25.36|11
1744651800000|2025-04-14 17:30:00|25.61|25.53|25.36|25.28|25.61|25.53|25.24|25.16|44
1744652100000|2025-04-14 17:35:00|25.34|25.26|25.21|25.13|25.36|25.28|25.19|25.11|24
1744652400000|2025-04-14 17:40:00|25.24|25.16|25.44|25.36|25.49|25.41|25.24|25.16|34
1744652700000|2025-04-14 17:45:00|25.41|25.33|25.36|25.28|25.49|25.41|25.34|25.26|59
1744653000000|2025-04-14 17:50:00|25.34|25.26|25.21|25.13|25.39|25.31|25.14|25.06|2
1744653300000|2025-04-14 17:55:00|25.19|25.11|25.16|25.08|25.24|25.16|25.14|25.06|6
1744653600000|2025-04-14 18:00:00|25.14|25.06|25.06|24.98|25.19|25.11|25.01|24.93|83
1744653900000|2025-04-14 18:05:00|25.04|24.96|25.09|25.01|25.09|25.01|25.04|24.96|7
1744654200000|2025-04-14 18:10:00|25.06|24.98|25.14|25.06|25.16|25.08|25.04|24.96|8
1744654500000|2025-04-14 18:15:00|25.16|25.08|25.01|24.93|25.19|25.11|25.01|24.93|25
1744654800000|2025-04-14 18:20:00|24.98|24.9|24.91|24.83|25.01|24.93|24.91|24.83|52
1744655100000|2025-04-14 18:25:00|24.93|24.85|24.96|24.88|24.98|24.9|24.93|24.85|2
1744655400000|2025-04-14 18:30:00|24.93|24.85|24.83|24.75|24.98|24.9|24.83|24.75|42
1744655700000|2025-04-14 18:35:00|24.81|24.73|24.81|24.73|24.83|24.75|24.78|24.7|31
1744656000000|2025-04-14 18:40:00|24.83|24.75|24.81|24.73|24.83|24.75|24.78|24.7|14
1744656300000|2025-04-14 18:45:00|24.83|24.75|24.88|24.8|24.98|24.9|24.83|24.75|43
1744656600000|2025-04-14 18:50:00|24.91|24.83|24.88|24.8|24.98|24.9|24.86|24.78|47
1744656900000|2025-04-14 18:55:00|24.91|24.83|24.93|24.85|24.98|24.9|24.88|24.8|3
1744657200000|2025-04-14 19:00:00|24.91|24.83|24.83|24.75|24.91|24.83|24.83|24.75|23
1744657500000|2025-04-14 19:05:00|24.88|24.8|24.68|24.6|24.88|24.8|24.68|24.6|106
1744657800000|2025-04-14 19:10:00|24.63|24.55|24.48|24.4|24.68|24.6|24.43|24.35|145
1744658100000|2025-04-14 19:15:00|24.53|24.45|24.6|24.52|24.63|24.55|24.5|24.42|52
1744658400000|2025-04-14 19:20:00|24.63|24.55|24.55|24.47|24.65|24.57|24.53|24.45|31
1744658700000|2025-04-14 19:25:00|24.53|24.45|24.7|24.62|24.73|24.65|24.53|24.45|13
1744659000000|2025-04-14 19:30:00|24.73|24.65|24.63|24.55|24.78|24.7|24.63|24.55|16
1744659300000|2025-04-14 19:35:00|24.6|24.52|24.63|24.55|24.68|24.6|24.58|24.5|36
1744659600000|2025-04-14 19:40:00|24.6|24.52|24.53|24.45|24.6|24.52|24.43|24.35|34
1744659900000|2025-04-14 19:45:00|24.5|24.42|24.43|24.35|24.58|24.5|24.38|24.3|79
1744660200000|2025-04-14 19:50:00|24.48|24.4|24.45|24.37|24.68|24.6|24.3|24.22|271
1744660500000|2025-04-14 19:55:00|24.48|24.4|24.5|24.42|24.68|24.6|24.48|24.4|274
1744660800000|2025-04-14 20:00:00|24.56|24.31|24.56|24.31|24.56|24.31|24.56|24.31|0
1744676100000|2025-04-15 00:15:00|24.73|24.43|24.8|24.5|24.8|24.5|24.7|24.4|0
1744676400000|2025-04-15 00:20:00|24.83|24.53|24.78|24.48|24.83|24.53|24.68|24.38|0
1744676700000|2025-04-15 00:25:00|24.68|24.38|24.87|24.62|25.07|24.77|24.65|24.35|0
1744677000000|2025-04-15 00:30:00|24.8|24.57|24.87|24.57|24.87|24.62|24.8|24.55|0
1744677300000|2025-04-15 00:35:00|24.9|24.62|24.82|24.52|24.9|24.71|24.75|24.5|0
1744677600000|2025-04-15 00:40:00|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|0
1744677900000|2025-04-15 00:45:00|24.82|24.57|24.6|24.3|24.82|24.61|24.58|24.28|0
1744678200000|2025-04-15 00:50:00|24.68|24.38|24.72|24.47|24.8|24.61|24.68|24.38|0
1744678500000|2025-04-15 00:55:00|24.75|24.5|24.72|24.47|24.8|24.61|24.69|24.47|0
1744678800000|2025-04-15 01:00:00|24.8|24.55|24.72|24.47|24.8|24.61|24.69|24.47|0
1744679100000|2025-04-15 01:05:00|24.75|24.5|24.72|24.47|24.8|24.61|24.69|24.47|0
1744679400000|2025-04-15 01:10:00|24.7|24.45|24.62|24.37|24.72|24.47|24.58|24.28|0
1744679700000|2025-04-15 01:15:00|24.6|24.35|24.48|24.18|24.6|24.43|24.4|24.15|8
1744680000000|2025-04-15 01:20:00|24.55|24.25|24.6|24.35|24.63|24.37|24.55|24.25|0
1744680900000|2025-04-15 01:35:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744681200000|2025-04-15 01:40:00|24.6|24.35|24.49|24.41|24.6|24.41|24.49|24.35|4
1744681500000|2025-04-15 01:45:00|24.55|24.3|24.5|24.25|24.55|24.41|24.44|24.25|0
1744681800000|2025-04-15 01:50:00|24.48|24.23|24.48|24.18|24.53|24.28|24.48|24.18|0
1744682400000|2025-04-15 02:00:00|24.5|24.2|24.48|24.23|24.53|24.28|24.48|24.2|0
1744682700000|2025-04-15 02:05:00||24.18||24.18||24.18||24.18|0
1744683000000|2025-04-15 02:10:00|24.53|24.23|24.48|24.18|24.53|24.23|24.43|24.18|0
1744683300000|2025-04-15 02:15:00|24.43|24.39|24.49|24.41|24.55|24.41|24.43|24.18|15
1744683600000|2025-04-15 02:20:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744683900000|2025-04-15 02:25:00|24.54|24.46|24.49|24.41|24.54|24.46|24.49|24.41|0
1744684500000|2025-04-15 02:35:00|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|0
1744684800000|2025-04-15 02:40:00|24.49|24.41|24.49|24.41|24.51|24.43|24.47|24.39|1
1744685100000|2025-04-15 02:45:00|24.6|24.35|24.6|24.35|24.6|24.41|24.49|24.35|0
1744685400000|2025-04-15 02:50:00|24.49|24.41|24.6|24.35|24.6|24.46|24.49|24.35|0
1744685700000|2025-04-15 02:55:00|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|0
1744686000000|2025-04-15 03:00:00|24.54|24.46|24.54|24.46|24.6|24.46|24.54|24.35|0
1744686300000|2025-04-15 03:05:00|24.6|24.35|24.51|24.43|24.6|24.46|24.51|24.35|0
1744686600000|2025-04-15 03:10:00|24.54|24.46|24.54|24.46|24.54|24.46|24.51|24.43|0
1744686900000|2025-04-15 03:15:00|24.51|24.43|24.56|24.48|24.56|24.48|24.51|24.43|0
1744687500000|2025-04-15 03:25:00|24.54|24.46|24.53|24.28|24.54|24.46|24.5|24.25|17
1744687800000|2025-04-15 03:30:00|24.5|24.25|24.52|24.27|24.52|24.27|24.48|24.23|0
1744688100000|2025-04-15 03:35:00|24.5|24.25|24.48|24.23|24.5|24.25|24.48|24.23|0
1744688400000|2025-04-15 03:40:00|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1744689600000|2025-04-15 04:00:00|24.44|24.36|24.57|24.32|24.57|24.36|24.44|24.25|0
1744689900000|2025-04-15 04:05:00|24.55|24.3|24.53|24.28|24.55|24.3|24.53|24.28|0
1744690200000|2025-04-15 04:10:00|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744690500000|2025-04-15 04:15:00|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744691100000|2025-04-15 04:25:00|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744691400000|2025-04-15 04:30:00|24.53|24.28|24.53|24.28|24.55|24.3|24.53|24.28|0
1744691700000|2025-04-15 04:35:00|24.55|24.3|24.57|24.32|24.57|24.32|24.52|24.27|0
1744692000000|2025-04-15 04:40:00|24.6|24.35|24.57|24.32|24.6|24.35|24.57|24.32|0
1744692300000|2025-04-15 04:45:00|24.55|24.3|24.57|24.32|24.6|24.35|24.55|24.3|0
1744692600000|2025-04-15 04:50:00|24.6|24.35|24.57|24.32|24.6|24.35|24.57|24.32|0
1744692900000|2025-04-15 04:55:00|24.6|24.35|24.57|24.32|24.6|24.35|24.57|24.32|0
1744693500000|2025-04-15 05:05:00|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744694100000|2025-04-15 05:15:00|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744694400000|2025-04-15 05:20:00|24.55|24.3|24.48|24.23|24.57|24.3|24.48|24.23|0
1744694700000|2025-04-15 05:25:00|24.53|24.28|24.53|24.28|24.53|24.41|24.39|24.2|1
1744695000000|2025-04-15 05:30:00|24.52|24.27|24.52|24.27|24.6|24.41|24.45|24.2|2
1744695300000|2025-04-15 05:35:00|24.55|24.3|24.47|24.22|24.57|24.32|24.47|24.22|0
1744695600000|2025-04-15 05:40:00|24.5|24.25|24.55|24.3|24.55|24.3|24.5|24.25|13
1744695900000|2025-04-15 05:45:00|24.44|24.36|24.55|24.3|24.57|24.36|24.44|24.25|1
1744696200000|2025-04-15 05:50:00|24.49|24.41|24.49|24.41|24.55|24.43|24.49|24.3|1
1744696500000|2025-04-15 05:55:00|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|2
1744696800000|2025-04-15 06:00:00|24.51|24.43|24.54|24.46|24.56|24.48|24.51|24.43|47
1744697100000|2025-04-15 06:05:00|24.51|24.43|24.49|24.41|24.51|24.43|24.46|24.38|8
1744697400000|2025-04-15 06:10:00|24.46|24.38|24.46|24.38|24.49|24.41|24.46|24.38|0
1744697700000|2025-04-15 06:15:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|9
1744698000000|2025-04-15 06:20:00|24.46|24.38|24.46|24.38|24.49|24.41|24.46|24.38|15
1744698300000|2025-04-15 06:25:00|24.49|24.41|24.44|24.36|24.49|24.41|24.41|24.33|20
1744698600000|2025-04-15 06:30:00|24.46|24.38|24.39|24.31|24.46|24.38|24.36|24.28|20
1744699200000|2025-04-15 06:40:00|||||||||66
1744699500000|2025-04-15 06:45:00|24.41|24.33|24.39|24.31|24.41|24.33|24.36|24.28|2
1744699800000|2025-04-15 06:50:00|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|6
1744700100000|2025-04-15 06:55:00|24.41|24.33|24.39|24.31|24.41|24.33|24.36|24.28|13
1744700400000|2025-04-15 07:00:00|24.41|24.33|24.19|24.11|24.41|24.33|24.19|24.11|241
1744700700000|2025-04-15 07:05:00|24.22|24.14|24.37|24.29|24.37|24.29|24.17|24.09|61
1744701000000|2025-04-15 07:10:00|24.36|24.28|24.41|24.33|24.41|24.33|24.34|24.26|122
1744701300000|2025-04-15 07:15:00|24.39|24.31|24.26|24.18|24.41|24.33|24.26|24.18|196
1744701600000|2025-04-15 07:20:00|24.24|24.16|24.36|24.28|24.36|24.28|24.17|24.09|109
1744701900000|2025-04-15 07:25:00|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|80
1744702200000|2025-04-15 07:30:00|24.29|24.21|24.39|24.31|24.41|24.33|24.27|24.19|172
1744702500000|2025-04-15 07:35:00|24.36|24.28|24.27|24.19|24.41|24.33|24.27|24.19|40
1744702800000|2025-04-15 07:40:00|24.29|24.21|24.27|24.19|24.32|24.24|24.22|24.14|42
1744703100000|2025-04-15 07:45:00|24.24|24.16|24.32|24.24|24.32|24.24|24.22|24.14|48
1744703400000|2025-04-15 07:50:00|24.29|24.21|24.37|24.29|24.37|24.29|24.27|24.19|83
1744703700000|2025-04-15 07:55:00|24.34|24.26|24.24|24.16|24.34|24.26|24.24|24.16|129
1744704000000|2025-04-15 08:00:00|24.22|24.14|24.46|24.38|24.51|24.43|24.22|24.14|234
1744704300000|2025-04-15 08:05:00|24.44|24.36|24.34|24.26|24.46|24.38|24.32|24.24|204
1744704600000|2025-04-15 08:10:00|24.32|24.24|24.22|24.14|24.36|24.28|24.22|24.14|27
1744704900000|2025-04-15 08:15:00|24.27|24.19|24.22|24.14|24.27|24.19|24.12|24.04|74
1744705200000|2025-04-15 08:20:00|24.24|24.16|24.24|24.16|24.27|24.19|24.22|24.14|63
1744705500000|2025-04-15 08:25:00|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|189
1744705800000|2025-04-15 08:30:00|24.29|24.21|24.24|24.16|24.29|24.21|24.22|24.14|126
1744706100000|2025-04-15 08:35:00|24.27|24.19|24.24|24.16|24.31|24.23|24.22|24.14|20
1744706400000|2025-04-15 08:40:00|24.26|24.18|24.26|24.18|24.31|24.23|24.24|24.16|42
1744706700000|2025-04-15 08:45:00|24.24|24.16|24.26|24.18|24.31|24.23|24.24|24.16|61
1744707000000|2025-04-15 08:50:00|24.29|24.21|24.29|24.21|24.31|24.23|24.26|24.18|111
1744707300000|2025-04-15 08:55:00|24.26|24.18|24.21|24.13|24.29|24.21|24.21|24.13|16
1744707600000|2025-04-15 09:00:00|24.24|24.16|24.26|24.18|24.29|24.21|24.24|24.16|209
1744707900000|2025-04-15 09:05:00|24.21|24.13|24.16|24.08|24.21|24.13|24.16|24.08|255
1744708200000|2025-04-15 09:10:00|24.11|24.03|24.21|24.13|24.21|24.13|24.11|24.03|271
1744708500000|2025-04-15 09:15:00|24.19|24.11|24.09|24.01|24.19|24.11|24.06|23.98|258
1744708800000|2025-04-15 09:20:00|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|21
1744709100000|2025-04-15 09:25:00|24.01|23.93|24.06|23.98|24.06|23.98|24.01|23.93|136
1744709400000|2025-04-15 09:30:00|24.04|23.96|24.04|23.96|24.06|23.98|24.01|23.93|95
1744709700000|2025-04-15 09:35:00|24.06|23.98|24.16|24.08|24.16|24.08|24.01|23.93|272
1744710000000|2025-04-15 09:40:00|24.14|24.06|24.14|24.06|24.16|24.08|24.14|24.06|18
1744710300000|2025-04-15 09:45:00|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|7
1744710600000|2025-04-15 09:50:00|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|56
1744710900000|2025-04-15 09:55:00|24.11|24.03|24.14|24.06|24.16|24.08|24.11|24.03|51
1744711200000|2025-04-15 10:00:00|24.16|24.08|24.11|24.03|24.16|24.08|24.06|23.98|171
1744711500000|2025-04-15 10:05:00|24.09|24.01|24.11|24.03|24.11|24.03|24.06|23.98|186
1744711800000|2025-04-15 10:10:00|24.06|23.98|24.11|24.03|24.11|24.03|24.06|23.98|130
1744712100000|2025-04-15 10:15:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|48
1744712400000|2025-04-15 10:20:00|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|160
1744712700000|2025-04-15 10:25:00|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|514
1744713000000|2025-04-15 10:30:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|203
1744713300000|2025-04-15 10:35:00|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|81
1744713600000|2025-04-15 10:40:00|24.21|24.13|24.21|24.13|24.24|24.16|24.21|24.13|105
1744713900000|2025-04-15 10:45:00|24.24|24.16|24.26|24.18|24.31|24.23|24.21|24.13|97
1744714200000|2025-04-15 10:50:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|30
1744714500000|2025-04-15 10:55:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|26
1744714800000|2025-04-15 11:00:00|24.19|24.11|24.19|24.11|24.21|24.13|24.16|24.08|69
1744715100000|2025-04-15 11:05:00|24.16|24.08|24.24|24.16|24.26|24.18|24.16|24.08|130
1744715400000|2025-04-15 11:10:00|24.26|24.18|24.31|24.23|24.36|24.28|24.26|24.18|240
1744715700000|2025-04-15 11:15:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|42
1744716000000|2025-04-15 11:20:00|24.26|24.18|24.26|24.18|24.31|24.23|24.26|24.18|72
1744716300000|2025-04-15 11:25:00|24.29|24.21|24.26|24.18|24.31|24.23|24.24|24.16|144
1744716600000|2025-04-15 11:30:00|24.24|24.16|24.24|24.16|24.26|24.18|24.16|24.08|90
1744716900000|2025-04-15 11:35:00|24.26|24.18|24.24|24.16|24.31|24.23|24.21|24.13|166
1744717200000|2025-04-15 11:40:00|24.26|24.18|24.36|24.28|24.36|24.28|24.21|24.13|165
1744717500000|2025-04-15 11:45:00|24.34|24.26|24.49|24.41|24.51|24.43|24.34|24.26|92
1744717800000|2025-04-15 11:50:00|24.51|24.43|24.49|24.41|24.66|24.58|24.46|24.38|409
1744718100000|2025-04-15 11:55:00|24.46|24.38|24.66|24.58|24.66|24.58|24.46|24.38|105
1744718400000|2025-04-15 12:00:00|24.64|24.56|24.59|24.51|24.71|24.63|24.56|24.48|338
1744718700000|2025-04-15 12:05:00|24.61|24.53|24.51|24.43|24.66|24.58|24.51|24.43|231
1744719000000|2025-04-15 12:10:00|24.56|24.48|24.49|24.41|24.56|24.48|24.49|24.41|128
1744719300000|2025-04-15 12:15:00|24.51|24.43|24.51|24.43|24.51|24.43|24.46|24.38|140
1744719600000|2025-04-15 12:20:00|24.56|24.48|24.59|24.51|24.66|24.58|24.51|24.43|315
1744719900000|2025-04-15 12:25:00|24.61|24.53|24.56|24.48|24.66|24.58|24.56|24.48|186
1744720200000|2025-04-15 12:30:00|24.54|24.46|24.56|24.48|24.56|24.48|24.51|24.43|200
1744720500000|2025-04-15 12:35:00|24.54|24.46|24.41|24.33|24.56|24.48|24.39|24.31|115
1744720800000|2025-04-15 12:40:00|24.46|24.38|24.31|24.23|24.46|24.38|24.31|24.23|208
1744721100000|2025-04-15 12:45:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|171
1744721400000|2025-04-15 12:50:00|24.36|24.28|24.27|24.19|24.36|24.28|24.27|24.19|192
1744721700000|2025-04-15 12:55:00|24.24|24.16|24.31|24.23|24.32|24.24|24.24|24.16|96
1744722000000|2025-04-15 13:00:00|24.32|24.24|24.26|24.18|24.32|24.24|24.24|24.16|164
1744722300000|2025-04-15 13:05:00|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|111
1744722600000|2025-04-15 13:10:00|24.24|24.16|24.22|24.14|24.24|24.16|24.21|24.13|159
1744722900000|2025-04-15 13:15:00|24.21|24.13|24.17|24.09|24.21|24.13|24.12|24.04|104
1744723200000|2025-04-15 13:20:00|24.19|24.11|24.21|24.13|24.21|24.13|24.17|24.09|226
1744723500000|2025-04-15 13:25:00|24.22|24.14|24.26|24.18|24.31|24.23|24.19|24.11|578
1744723800000|2025-04-15 13:30:00|24.24|24.16|24.22|24.14|24.36|24.28|24.17|24.09|471
1744724100000|2025-04-15 13:35:00|24.26|24.18|23.87|23.79|24.26|24.18|23.82|23.74|324
1744724400000|2025-04-15 13:40:00|23.82|23.74|23.84|23.76|23.97|23.89|23.77|23.69|384
1744724700000|2025-04-15 13:45:00|23.82|23.74|23.72|23.64|23.87|23.79|23.67|23.59|439
1744725000000|2025-04-15 13:50:00|23.67|23.59|23.67|23.59|23.77|23.69|23.62|23.54|172
1744725300000|2025-04-15 13:55:00|23.64|23.56|23.87|23.79|23.94|23.86|23.64|23.56|327
1744725600000|2025-04-15 14:00:00|23.92|23.84|23.72|23.64|23.92|23.84|23.67|23.59|446
1744725900000|2025-04-15 14:05:00|23.67|23.59|23.77|23.69|23.79|23.71|23.67|23.59|326
1744726200000|2025-04-15 14:10:00|23.79|23.71|23.87|23.79|23.87|23.79|23.62|23.54|697
1744726500000|2025-04-15 14:15:00|23.84|23.76|24.27|24.19|24.36|24.28|23.72|23.64|586
1744726800000|2025-04-15 14:20:00|24.29|24.21|23.97|23.89|24.41|24.33|23.82|23.74|750
1744727100000|2025-04-15 14:25:00|23.94|23.86|23.87|23.79|24.07|23.99|23.82|23.74|274
1744727400000|2025-04-15 14:30:00|23.84|23.76|23.54|23.46|23.84|23.76|23.49|23.41|821
1744727700000|2025-04-15 14:35:00|23.57|23.49|23.69|23.61|23.77|23.69|23.52|23.44|402
1744728000000|2025-04-15 14:40:00|23.72|23.64|23.47|23.39|23.74|23.66|23.47|23.39|358
1744728300000|2025-04-15 14:45:00|23.44|23.36|23.54|23.46|23.79|23.71|23.44|23.36|689
1744728600000|2025-04-15 14:50:00|23.52|23.44|23.42|23.34|23.67|23.59|23.37|23.29|767
1744728900000|2025-04-15 14:55:00|23.47|23.39|23.42|23.34|23.47|23.39|23.32|23.24|543
1744729200000|2025-04-15 15:00:00|23.47|23.39|23.22|23.14|23.47|23.39|23.22|23.14|817
1744729500000|2025-04-15 15:05:00|23.27|23.19|23.29|23.21|23.34|23.26|23.22|23.14|581
1744729800000|2025-04-15 15:10:00|23.32|23.24|23.24|23.16|23.37|23.29|23.22|23.14|633
1744730100000|2025-04-15 15:15:00|23.22|23.14|23.27|23.19|23.27|23.19|23.17|23.09|498
1744730400000|2025-04-15 15:20:00|23.22|23.14|23.22|23.14|23.32|23.24|23.22|23.14|1492
1744730700000|2025-04-15 15:25:00|23.27|23.19|23.27|23.19|23.37|23.29|23.17|23.09|675
1744731000000|2025-04-15 15:30:00|23.29|23.21|23.19|23.11|23.32|23.24|23.12|23.04|297
1744731300000|2025-04-15 15:35:00|23.22|23.14|23.27|23.19|23.37|23.29|23.17|23.09|182
1744731600000|2025-04-15 15:40:00|23.29|23.21|23.27|23.19|23.32|23.24|23.27|23.19|25
1744731900000|2025-04-15 15:45:00|23.29|23.21|23.27|23.19|23.37|23.29|23.22|23.14|108
1744732200000|2025-04-15 15:50:00|23.29|23.21|23.22|23.14|23.37|23.29|23.19|23.11|172
1744732500000|2025-04-15 15:55:00|23.24|23.16|23.22|23.14|23.27|23.19|23.22|23.14|8
1744732800000|2025-04-15 16:00:00|23.19|23.11|23.17|23.09|23.22|23.14|23.17|23.09|28
1744733100000|2025-04-15 16:05:00|23.12|23.04|23.27|23.19|23.27|23.19|23.12|23.04|156
1744733400000|2025-04-15 16:10:00|23.24|23.16|23.17|23.09|23.24|23.16|23.17|23.09|15
1744733700000|2025-04-15 16:15:00|23.19|23.11|23.17|23.09|23.19|23.11|23.12|23.04|33
1744734000000|2025-04-15 16:20:00|23.19|23.11|23.12|23.04|23.22|23.14|23.12|23.04|18
1744734300000|2025-04-15 16:25:00|23.14|23.06|23.22|23.14|23.22|23.14|23.12|23.04|42
1744734600000|2025-04-15 16:30:00|23.19|23.11|23.22|23.14|23.22|23.14|23.17|23.09|176
1744734900000|2025-04-15 16:35:00|23.19|23.11|23.27|23.19|23.27|23.19|23.17|23.09|74
1744735200000|2025-04-15 16:40:00|23.22|23.14|23.22|23.14|23.27|23.19|23.17|23.09|44
1744735500000|2025-04-15 16:45:00|23.17|23.09|23.19|23.11|23.19|23.11|23.12|23.04|14
1744735800000|2025-04-15 16:50:00|23.17|23.09|23.37|23.29|23.37|23.29|23.17|23.09|192
1744736100000|2025-04-15 16:55:00|23.39|23.31|23.42|23.34|23.44|23.36|23.37|23.29|206
1744736400000|2025-04-15 17:00:00|23.37|23.29|23.32|23.24|23.52|23.44|23.32|23.24|118
1744736700000|2025-04-15 17:05:00|23.34|23.26|23.39|23.31|23.39|23.31|23.29|23.21|3
1744737000000|2025-04-15 17:10:00|23.37|23.29|23.34|23.26|23.42|23.34|23.32|23.24|6
1744737300000|2025-04-15 17:15:00|23.32|23.24|23.42|23.34|23.47|23.39|23.32|23.24|50
1744737600000|2025-04-15 17:20:00|23.44|23.36|23.52|23.44|23.59|23.51|23.37|23.29|179
1744737900000|2025-04-15 17:25:00|23.54|23.46|23.59|23.51|23.62|23.54|23.52|23.44|173
1744738200000|2025-04-15 17:30:00|23.62|23.54|23.57|23.49|23.62|23.54|23.52|23.44|128
1744738500000|2025-04-15 17:35:00|23.59|23.51|23.57|23.49|23.62|23.54|23.57|23.49|46
1744738800000|2025-04-15 17:40:00|23.54|23.46|23.52|23.44|23.57|23.49|23.49|23.41|115
1744739100000|2025-04-15 17:45:00|23.54|23.46|23.54|23.46|23.57|23.49|23.52|23.44|52
1744739400000|2025-04-15 17:50:00|23.57|23.49|23.87|23.79|23.87|23.79|23.54|23.46|385
1744739700000|2025-04-15 17:55:00|23.84|23.76|23.72|23.64|23.87|23.79|23.67|23.59|200
1744740000000|2025-04-15 18:00:00|23.74|23.66|23.74|23.66|23.77|23.69|23.72|23.64|50
1744740300000|2025-04-15 18:05:00|23.72|23.64|23.77|23.69|23.84|23.76|23.72|23.64|37
1744740600000|2025-04-15 18:10:00|23.72|23.64|23.79|23.71|23.79|23.71|23.72|23.64|74
1744740900000|2025-04-15 18:15:00|23.82|23.74|23.89|23.81|23.92|23.84|23.79|23.71|76
1744741200000|2025-04-15 18:20:00|23.92|23.84|23.84|23.76|23.92|23.84|23.82|23.74|145
1744741500000|2025-04-15 18:25:00|23.82|23.74|23.77|23.69|23.84|23.76|23.72|23.64|52
1744741800000|2025-04-15 18:30:00|23.79|23.71|23.72|23.64|23.82|23.74|23.72|23.64|18
1744742100000|2025-04-15 18:35:00|23.69|23.61|23.69|23.61|23.72|23.64|23.67|23.59|148
1744742400000|2025-04-15 18:40:00|23.72|23.64|23.62|23.54|23.72|23.64|23.62|23.54|23
1744742700000|2025-04-15 18:45:00|23.59|23.51|23.62|23.54|23.67|23.59|23.59|23.51|19
1744743000000|2025-04-15 18:50:00|23.67|23.59|23.62|23.54|23.67|23.59|23.62|23.54|30
1744743300000|2025-04-15 18:55:00|23.64|23.56|23.64|23.56|23.64|23.56|23.57|23.49|106
1744743600000|2025-04-15 19:00:00|23.67|23.59|23.67|23.59|23.72|23.64|23.67|23.59|90
1744743900000|2025-04-15 19:05:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|70
1744744200000|2025-04-15 19:10:00|23.62|23.54|23.57|23.49|23.64|23.56|23.57|23.49|63
1744744500000|2025-04-15 19:15:00|23.59|23.51|23.59|23.51|23.62|23.54|23.57|23.49|28
1744744800000|2025-04-15 19:20:00|23.62|23.54|23.64|23.56|23.67|23.59|23.57|23.49|1
1744745100000|2025-04-15 19:25:00|23.67|23.59|23.74|23.66|23.77|23.69|23.67|23.59|22
1744745400000|2025-04-15 19:30:00|23.77|23.69|23.77|23.69|23.82|23.74|23.72|23.64|136
1744745700000|2025-04-15 19:35:00|23.79|23.71|23.79|23.71|23.82|23.74|23.77|23.69|71
1744746000000|2025-04-15 19:40:00|23.77|23.69|23.79|23.71|23.82|23.74|23.77|23.69|48
1744746300000|2025-04-15 19:45:00|23.82|23.74|23.79|23.71|23.87|23.79|23.79|23.71|154
1744746600000|2025-04-15 19:50:00|23.82|23.74|23.72|23.64|23.82|23.74|23.64|23.56|159
1744746900000|2025-04-15 19:55:00|23.74|23.66|23.73|23.48|23.78|23.66|23.68|23.43|39
1744747200000|2025-04-15 20:00:00|23.75|23.45|23.75|23.45|23.75|23.45|23.75|23.45|0
1744762500000|2025-04-16 00:15:00|24.53|24.28|24.83|24.53|24.92|24.62|24.53|24.28|10
1744762800000|2025-04-16 00:20:00|24.95|24.65|24.92|24.62|24.95|24.65|24.9|24.6|0
1744763100000|2025-04-16 00:25:00|24.9|24.6|24.87|24.57|24.95|24.65|24.82|24.57|0
1744763400000|2025-04-16 00:30:00|24.9|24.6|24.92|24.62|24.97|24.67|24.9|24.6|1
1744763700000|2025-04-16 00:35:00|24.95|24.65|24.92|24.62|24.97|24.67|24.9|24.6|0
1744764000000|2025-04-16 00:40:00|24.9|24.6|25.02|24.72|25.05|24.8|24.9|24.6|0
1744764300000|2025-04-16 00:45:00|25|24.77|25.07|24.82|25.07|24.82|25|24.72|0
1744764600000|2025-04-16 00:50:00|25.05|24.8|24.97|24.67|25.05|24.8|24.95|24.65|1
1744764900000|2025-04-16 00:55:00|24.9|24.65|25.02|24.72|25.07|24.77|24.9|24.65|1
1744765200000|2025-04-16 01:00:00|24.95|24.65|25.26|25.01|25.31|25.01|24.91|24.62|33
1744765500000|2025-04-16 01:05:00|25.21|24.96|25.15|25.07|25.26|25.07|25.08|24.91|27
1744765800000|2025-04-16 01:10:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|8
1744766100000|2025-04-16 01:15:00|24.98|24.9|25.01|24.71|25.09|24.9|24.98|24.71|1
1744766400000|2025-04-16 01:20:00|24.94|24.64|25.05|24.97|25.08|25|24.89|24.59|27
1744766700000|2025-04-16 01:25:00|25.07|24.99|25.05|24.97|25.08|25|25.05|24.97|3
1744767000000|2025-04-16 01:30:00|25.1|25.02|25.05|24.97|25.1|25.02|25.05|24.97|10
1744767300000|2025-04-16 01:35:00|24.98|24.9|24.88|24.8|25.11|24.9|24.88|24.62|8
1744767600000|2025-04-16 01:40:00|24.9|24.82|24.93|24.85|25.16|24.86|24.88|24.69|2
1744767900000|2025-04-16 01:45:00|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1744768200000|2025-04-16 01:50:00|24.94|24.69|24.99|24.74|24.99|24.74|24.94|24.69|1
1744768500000|2025-04-16 01:55:00|24.88|24.8|24.88|24.8|24.99|24.8|24.88|24.74|0
1744768800000|2025-04-16 02:00:00|24.94|24.69|24.93|24.85|25.11|24.85|24.88|24.66|0
1744769100000|2025-04-16 02:05:00|25.11|24.81|25.11|24.81|25.21|24.91|24.98|24.81|0
1744769400000|2025-04-16 02:10:00|25.16|24.86|25.12|24.82|25.16|24.86|25.01|24.76|0
1744769700000|2025-04-16 02:15:00|25.11|24.86|25.16|24.86|25.19|24.89|25.11|24.84|0
1744770000000|2025-04-16 02:20:00|25.12|24.82|25.12|24.82|25.16|24.86|25.12|24.82|0
1744770300000|2025-04-16 02:25:00|25.11|24.81|25.09|24.79|25.11|24.81|25.09|24.79|0
1744770900000|2025-04-16 02:35:00|25.06|24.76|25.06|24.76|25.06|24.76|24.99|24.69|0
1744771200000|2025-04-16 02:40:00|25.01|24.71|25.06|24.76|25.06|24.76|25.01|24.71|0
1744771500000|2025-04-16 02:45:00|25.01|24.71|24.89|24.64|25.06|24.76|24.89|24.64|0
1744771800000|2025-04-16 02:50:00|24.91|24.66|24.91|24.66|24.99|24.69|24.89|24.64|0
1744772100000|2025-04-16 02:55:00|24.96|24.69|24.89|24.64|24.96|24.69|24.86|24.61|0
1744772400000|2025-04-16 03:00:00|24.86|24.61|24.89|24.64|24.89|24.64|24.86|24.61|0
1744773000000|2025-04-16 03:10:00|24.86|24.61|24.89|24.64|24.96|24.66|24.86|24.61|0
1744773300000|2025-04-16 03:15:00|24.96|24.71|24.94|24.69|25.01|24.75|24.83|24.64|0
1744773600000|2025-04-16 03:20:00|24.91|24.66|24.94|24.69|24.96|24.71|24.91|24.66|0
1744773900000|2025-04-16 03:25:00|25.01|24.76|25.09|24.84|25.16|24.86|24.99|24.74|0
1744774200000|2025-04-16 03:30:00|25.06|24.81|25.09|24.84|25.11|24.86|25.01|24.76|0
1744774500000|2025-04-16 03:35:00|25.06|24.81|25.04|24.79|25.11|24.86|25.01|24.76|0
1744774800000|2025-04-16 03:40:00|25.11|24.86|25.11|24.86|25.16|24.91|25.06|24.76|0
1744775100000|2025-04-16 03:45:00|25.16|24.84|25.14|24.89|25.16|24.89|25.09|24.84|0
1744775400000|2025-04-16 03:50:00|25.11|24.86|25.08|25|25.19|25|25.05|24.84|0
1744775700000|2025-04-16 03:55:00|25.21|24.96|25.08|25|25.21|25|25.08|24.94|0
1744776000000|2025-04-16 04:00:00|25.19|24.94|25.08|25|25.24|25|25.08|24.94|0
1744776300000|2025-04-16 04:05:00|25.21|24.96|25.19|24.94|25.24|25|25.08|24.94|0
1744776600000|2025-04-16 04:10:00|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1744776900000|2025-04-16 04:15:00|25.26|25.01|25.24|24.99|25.29|25.1|25.18|24.99|0
1744777200000|2025-04-16 04:20:00|25.29|25.04|25.24|24.99|25.29|25.1|25.18|24.99|0
1744777500000|2025-04-16 04:25:00|25.18|25.1|25.05|24.97|25.26|25.1|25.05|24.97|12
1744777800000|2025-04-16 04:30:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|2
1744778100000|2025-04-16 04:35:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|0
1744778400000|2025-04-16 04:40:00|24.93|24.85|24.98|24.9|25.09|24.92|24.93|24.79|1
1744778700000|2025-04-16 04:45:00|25.04|24.79|24.98|24.9|25.09|24.9|24.98|24.79|0
1744779000000|2025-04-16 04:50:00|25.09|24.84|24.98|24.9|25.11|24.95|24.98|24.84|0
1744779300000|2025-04-16 04:55:00|25.09|24.84|24.98|24.9|25.09|24.9|24.98|24.84|0
1744779600000|2025-04-16 05:00:00|25.09|24.84|25.21|24.96|25.24|24.99|24.98|24.84|5
1744779900000|2025-04-16 05:05:00||24.91||24.96||24.96||24.91|1
1744780200000|2025-04-16 05:10:00|25.19|24.91|25.21|24.96|25.21|24.96|25.19|24.91|0
1744780500000|2025-04-16 05:15:00|25.23|24.98|25.18|25.1|25.29|25.17|25.18|24.91|1
1744780800000|2025-04-16 05:20:00|25.29|25.04|25.48|25.18|25.56|25.37|25.18|25.04|7
1744781100000|2025-04-16 05:25:00|25.51|25.21|25.61|25.36|25.71|25.41|25.48|25.18|2
1744781400000|2025-04-16 05:30:00|25.66|25.37|25.69|25.44|25.84|25.56|25.61|25.36|0
1744781700000|2025-04-16 05:35:00|25.58|25.5|25.48|25.4|25.78|25.59|25.48|25.34|3
1744782000000|2025-04-16 05:40:00|25.51|25.43|25.54|25.29|25.54|25.43|25.48|25.29|1
1744782300000|2025-04-16 05:45:00|25.48|25.4|25.67|25.42|25.72|25.46|25.48|25.29|7
1744782600000|2025-04-16 05:50:00|25.71|25.41|25.53|25.45|25.71|25.54|25.48|25.34|25
1744782900000|2025-04-16 05:55:00|25.59|25.34|25.68|25.6|25.68|25.6|25.45|25.34|20
1744783200000|2025-04-16 06:00:00|25.58|25.5|25.52|25.44|25.64|25.5|25.48|25.29|115
1744783500000|2025-04-16 06:05:00|25.5|25.42|25.33|25.25|25.5|25.42|25.33|25.25|49
1744783800000|2025-04-16 06:10:00|25.3|25.22|25.2|25.12|25.3|25.22|25.15|25.07|6
1744784100000|2025-04-16 06:15:00|25.18|25.1|25.23|25.15|25.23|25.15|25.15|25.07|13
1744784400000|2025-04-16 06:20:00|25.2|25.12|25.18|25.1|25.23|25.15|25.18|25.1|5
1744784700000|2025-04-16 06:25:00|25.15|25.07|25.13|25.05|25.18|25.1|25.1|25.02|7
1744785000000|2025-04-16 06:30:00|25.11|25.03|25.08|25|25.11|25.03|24.96|24.88|86
1744785300000|2025-04-16 06:35:00|25.06|24.98|25.03|24.95|25.06|24.98|25.03|24.95|5
1744785600000|2025-04-16 06:40:00|25.05|24.97|25.03|24.95|25.05|24.97|24.98|24.9|30
1744785900000|2025-04-16 06:45:00|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|2
1744786200000|2025-04-16 06:50:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|4
1744786500000|2025-04-16 06:55:00|24.98|24.9|24.98|24.9|25.03|24.95|24.98|24.9|60
1744786800000|2025-04-16 07:00:00|24.93|24.85|24.91|24.83|24.96|24.88|24.81|24.73|149
1744787100000|2025-04-16 07:05:00|24.88|24.8|24.76|24.68|24.91|24.83|24.71|24.63|124
1744787400000|2025-04-16 07:10:00|24.73|24.65|24.78|24.7|24.81|24.73|24.66|24.58|163
1744787700000|2025-04-16 07:15:00|24.76|24.68|24.86|24.78|24.88|24.8|24.76|24.68|38
1744788000000|2025-04-16 07:20:00|24.88|24.8|24.91|24.83|24.91|24.83|24.86|24.78|58
1744788300000|2025-04-16 07:25:00|24.95|24.87|24.95|24.87|24.95|24.87|24.86|24.78|112
1744788600000|2025-04-16 07:30:00|24.91|24.83|24.93|24.85|24.93|24.85|24.83|24.75|71
1744788900000|2025-04-16 07:35:00|24.95|24.87|24.83|24.75|24.96|24.88|24.83|24.75|37
1744789200000|2025-04-16 07:40:00|24.81|24.73|24.78|24.7|24.83|24.75|24.76|24.68|27
1744789500000|2025-04-16 07:45:00|24.76|24.68|24.85|24.77|24.86|24.78|24.76|24.68|28
1744789800000|2025-04-16 07:50:00|24.88|24.8|24.9|24.82|24.9|24.82|24.86|24.78|25
1744790100000|2025-04-16 07:55:00|24.88|24.8|24.86|24.78|24.9|24.82|24.86|24.78|86
1744790400000|2025-04-16 08:00:00|24.88|24.8|24.86|24.78|24.88|24.8|24.71|24.63|125
1744790700000|2025-04-16 08:05:00|24.83|24.75|24.86|24.78|24.86|24.78|24.76|24.68|76
1744791000000|2025-04-16 08:10:00|24.81|24.73|24.83|24.75|24.86|24.78|24.78|24.7|93
1744791300000|2025-04-16 08:15:00|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|105
1744791600000|2025-04-16 08:20:00|24.71|24.63|24.71|24.63|24.76|24.68|24.66|24.58|196
1744791900000|2025-04-16 08:25:00|24.68|24.6|24.24|24.16|24.68|24.6|23.91|23.83|525
1744792200000|2025-04-16 08:30:00|24.3|24.05|24.01|23.93|24.3|24.11|24.01|23.93|303
1744792500000|2025-04-16 08:35:00|23.97|23.89|24.01|23.93|24.06|23.98|23.92|23.84|96
1744792800000|2025-04-16 08:40:00|23.99|23.91|23.82|23.74|23.99|23.91|23.57|23.49|173
1744793100000|2025-04-16 08:45:00|23.87|23.79|23.94|23.86|23.97|23.89|23.84|23.76|129
1744793400000|2025-04-16 08:50:00|23.92|23.84|24.11|24.03|24.12|24.04|23.87|23.79|126
1744793700000|2025-04-16 08:55:00|24.12|24.04|24.14|24.06|24.14|24.06|24.02|23.94|23
1744794000000|2025-04-16 09:00:00|24.11|24.03|24.11|24.03|24.14|24.06|24.02|23.94|95
1744794300000|2025-04-16 09:05:00|24.12|24.04|24.09|24.01|24.24|24.16|24.09|24.01|187
1744794600000|2025-04-16 09:10:00|24.11|24.03|24.04|23.96|24.11|24.03|24.02|23.94|88
1744794900000|2025-04-16 09:15:00|24.02|23.94|23.97|23.89|24.06|23.98|23.94|23.86|94
1744795200000|2025-04-16 09:20:00|23.96|23.88|23.92|23.84|23.97|23.89|23.92|23.84|102
1744795500000|2025-04-16 09:25:00|23.94|23.86|23.84|23.76|23.94|23.86|23.82|23.74|126
1744795800000|2025-04-16 09:30:00|23.87|23.79|23.87|23.79|23.89|23.81|23.82|23.74|36
1744796100000|2025-04-16 09:35:00|23.84|23.76|23.87|23.79|23.94|23.86|23.84|23.76|47
1744796400000|2025-04-16 09:40:00|23.89|23.81|23.99|23.91|23.99|23.91|23.89|23.81|55
1744796700000|2025-04-16 09:45:00|23.97|23.89|24.01|23.93|24.04|23.96|23.97|23.89|6
1744797000000|2025-04-16 09:50:00|23.99|23.91|23.94|23.86|24.02|23.94|23.94|23.86|47
1744797300000|2025-04-16 09:55:00|23.92|23.84|24.06|23.98|24.06|23.98|23.92|23.84|77
1744797600000|2025-04-16 10:00:00|24.04|23.96|23.79|23.71|24.11|24.03|23.77|23.69|220
1744797900000|2025-04-16 10:05:00|23.77|23.69|23.77|23.69|23.77|23.69|23.72|23.64|37
1744798200000|2025-04-16 10:10:00|23.74|23.66|23.82|23.74|23.82|23.74|23.72|23.64|358
1744798500000|2025-04-16 10:15:00|23.84|23.76|23.79|23.71|23.94|23.86|23.77|23.69|231
1744798800000|2025-04-16 10:20:00|23.82|23.74|23.96|23.88|23.99|23.91|23.77|23.69|147
1744799100000|2025-04-16 10:25:00|23.99|23.91|23.96|23.88|23.99|23.91|23.96|23.88|95
1744799400000|2025-04-16 10:30:00|24.01|23.93|24.21|24.13|24.21|24.13|24.01|23.93|233
1744799700000|2025-04-16 10:35:00|24.26|24.18|24.31|24.23|24.31|24.23|24.21|24.13|190
1744800000000|2025-04-16 10:40:00|24.26|24.18|24.23|24.15|24.31|24.23|24.21|24.13|392
1744800300000|2025-04-16 10:45:00|24.21|24.13|24.18|24.1|24.23|24.15|24.18|24.1|127
1744800600000|2025-04-16 10:50:00|24.21|24.13|24.16|24.08|24.21|24.13|24.16|24.08|12
1744800900000|2025-04-16 10:55:00|24.14|24.06|24.21|24.13|24.26|24.18|24.11|24.03|459
1744801200000|2025-04-16 11:00:00|24.23|24.15|24.36|24.28|24.36|24.28|24.21|24.13|132
1744801500000|2025-04-16 11:05:00|24.33|24.25|24.21|24.13|24.36|24.28|24.21|24.13|150
1744801800000|2025-04-16 11:10:00|24.23|24.15|24.26|24.18|24.31|24.23|24.23|24.15|129
1744802100000|2025-04-16 11:15:00|24.21|24.13|24.23|24.15|24.26|24.18|24.21|24.13|51
1744802400000|2025-04-16 11:20:00|24.26|24.18|24.31|24.23|24.31|24.23|24.23|24.15|11
1744802700000|2025-04-16 11:25:00|24.28|24.2|24.11|24.03|24.28|24.2|24.11|24.03|120
1744803000000|2025-04-16 11:30:00|24.06|23.98|24.06|23.98|24.11|24.03|24.06|23.98|155
1744803300000|2025-04-16 11:35:00|24.09|24.01|24.06|23.98|24.11|24.03|24.06|23.98|126
1744803600000|2025-04-16 11:40:00|24.04|23.96|24.01|23.93|24.06|23.98|24.01|23.93|45
1744803900000|2025-04-16 11:45:00|24.06|23.98|24.01|23.93|24.06|23.98|24.01|23.93|65
1744804200000|2025-04-16 11:50:00|24.06|23.98|24.16|24.08|24.16|24.08|24.06|23.98|198
1744804500000|2025-04-16 11:55:00|24.14|24.06|24.09|24.01|24.14|24.06|24.06|23.98|99
1744804800000|2025-04-16 12:00:00|24.11|24.03|24.14|24.06|24.21|24.13|24.06|23.98|237
1744805100000|2025-04-16 12:05:00|24.11|24.03|24.06|23.98|24.16|24.08|24.06|23.98|52
1744805400000|2025-04-16 12:10:00|24.04|23.96|24.06|23.98|24.11|24.03|24.01|23.93|255
1744805700000|2025-04-16 12:15:00|24.04|23.96|24.16|24.08|24.16|24.08|24.02|23.94|470
1744806000000|2025-04-16 12:20:00|24.21|24.13|24.11|24.03|24.21|24.13|24.06|23.98|201
1744806300000|2025-04-16 12:25:00|24.09|24.01|24.09|24.01|24.11|24.03|24.06|23.98|105
1744806600000|2025-04-16 12:30:00|24.06|23.98|24.11|24.03|24.11|24.03|24.01|23.93|114
1744806900000|2025-04-16 12:35:00|24.09|24.01|24.16|24.08|24.16|24.08|24.06|23.98|36
1744807200000|2025-04-16 12:40:00|24.21|24.13|24.21|24.13|24.26|24.18|24.19|24.11|54
1744807500000|2025-04-16 12:45:00|24.19|24.11|24.26|24.18|24.26|24.18|24.19|24.11|224
1744807800000|2025-04-16 12:50:00|24.31|24.23|24.24|24.16|24.31|24.23|24.21|24.13|91
1744808100000|2025-04-16 12:55:00|24.21|24.13|24.29|24.21|24.29|24.21|24.21|24.13|43
1744808400000|2025-04-16 13:00:00|24.24|24.16|24.29|24.21|24.39|24.31|24.21|24.13|428
1744808700000|2025-04-16 13:05:00|24.31|24.23|24.36|24.28|24.36|24.28|24.29|24.21|76
1744809000000|2025-04-16 13:10:00|24.41|24.33|24.43|24.35|24.46|24.38|24.41|24.33|186
1744809300000|2025-04-16 13:15:00|24.46|24.38|24.53|24.45|24.56|24.48|24.46|24.38|218
1744809600000|2025-04-16 13:20:00|24.56|24.48|24.51|24.43|24.56|24.48|24.51|24.43|85
1744809900000|2025-04-16 13:25:00|24.48|24.4|24.41|24.33|24.48|24.4|24.41|24.33|141
1744810200000|2025-04-16 13:30:00|24.43|24.35|24.34|24.26|24.66|24.58|24.26|24.18|1062
1744810500000|2025-04-16 13:35:00|24.36|24.28|24.29|24.21|24.41|24.33|24.21|24.13|73
1744810800000|2025-04-16 13:40:00|24.31|24.23|24.46|24.38|24.46|24.38|24.26|24.18|83
1744811100000|2025-04-16 13:45:00|24.43|24.35|24.51|24.43|24.61|24.53|24.36|24.28|520
1744811400000|2025-04-16 13:50:00|24.49|24.41|24.71|24.63|24.76|24.68|24.44|24.36|365
1744811700000|2025-04-16 13:55:00|24.76|24.68|24.76|24.68|24.81|24.73|24.54|24.46|376
1744812000000|2025-04-16 14:00:00|24.81|24.73|24.66|24.58|24.81|24.73|24.66|24.58|617
1744812300000|2025-04-16 14:05:00|24.63|24.55|24.41|24.33|24.63|24.55|24.36|24.28|271
1744812600000|2025-04-16 14:10:00|24.36|24.28|24.46|24.38|24.46|24.38|24.31|24.23|207
1744812900000|2025-04-16 14:15:00|24.44|24.36|24.51|24.43|24.61|24.53|24.41|24.33|465
1744813200000|2025-04-16 14:20:00|24.56|24.48|24.31|24.23|24.56|24.48|24.26|24.18|319
1744813500000|2025-04-16 14:25:00|24.29|24.21|24.39|24.31|24.46|24.38|24.21|24.13|287
1744813800000|2025-04-16 14:30:00|24.41|24.33|24.38|24.3|24.51|24.43|24.36|24.28|299
1744814100000|2025-04-16 14:35:00|24.39|24.31|24.41|24.33|24.51|24.43|24.36|24.28|181
1744814400000|2025-04-16 14:40:00|24.36|24.28|24.31|24.23|24.41|24.33|24.26|24.18|452
1744814700000|2025-04-16 14:45:00|24.36|24.28|24.46|24.38|24.46|24.38|24.31|24.23|303
1744815000000|2025-04-16 14:50:00|24.43|24.35|24.41|24.33|24.46|24.38|24.31|24.23|126
1744815300000|2025-04-16 14:55:00|24.46|24.38|24.31|24.23|24.51|24.43|24.26|24.18|1957
1744815600000|2025-04-16 15:00:00|24.26|24.18|24.36|24.28|24.41|24.33|24.26|24.18|712
1744815900000|2025-04-16 15:05:00|24.38|24.3|24.26|24.18|24.41|24.33|24.21|24.13|181
1744816200000|2025-04-16 15:10:00|24.21|24.13|24.14|24.06|24.26|24.18|24.11|24.03|601
1744816500000|2025-04-16 15:15:00|24.11|24.03|24.11|24.03|24.29|24.21|24.07|23.99|707
1744816800000|2025-04-16 15:20:00|24.12|24.04|23.87|23.79|24.12|24.04|23.87|23.79|737
1744817100000|2025-04-16 15:25:00|23.84|23.76|23.79|23.71|23.87|23.79|23.77|23.69|516
1744817400000|2025-04-16 15:30:00|23.77|23.69|23.89|23.81|23.97|23.89|23.77|23.69|305
1744817700000|2025-04-16 15:35:00|23.92|23.84|24.14|24.06|24.14|24.06|23.92|23.84|600
1744818000000|2025-04-16 15:40:00|24.11|24.03|24.19|24.11|24.26|24.18|24.11|24.03|300
1744818300000|2025-04-16 15:45:00|24.17|24.09|24.31|24.23|24.31|24.23|24.16|24.08|69
1744818600000|2025-04-16 15:50:00|24.29|24.21|24.39|24.31|24.41|24.33|24.29|24.21|40
1744818900000|2025-04-16 15:55:00|24.41|24.33|24.34|24.26|24.41|24.33|24.26|24.18|15
1744819200000|2025-04-16 16:00:00|24.32|24.24|24.29|24.21|24.41|24.33|24.29|24.21|24
1744819500000|2025-04-16 16:05:00|24.31|24.23|24.29|24.21|24.41|24.33|24.29|24.21|18
1744819800000|2025-04-16 16:10:00|24.27|24.19|24.29|24.21|24.31|24.23|24.24|24.16|16
1744820100000|2025-04-16 16:15:00|24.31|24.23|24.36|24.28|24.37|24.29|24.29|24.21|6
1744820400000|2025-04-16 16:20:00|24.34|24.26|24.34|24.26|24.42|24.34|24.34|24.26|4
1744820700000|2025-04-16 16:25:00|24.41|24.33|24.47|24.39|24.47|24.39|24.34|24.26|565
1744821000000|2025-04-16 16:30:00|24.42|24.34|24.37|24.29|24.44|24.36|24.37|24.29|147
1744821300000|2025-04-16 16:35:00|24.39|24.31|24.56|24.48|24.56|24.48|24.39|24.31|55
1744821600000|2025-04-16 16:40:00|24.59|24.51|24.44|24.36|24.61|24.53|24.44|24.36|516
1744821900000|2025-04-16 16:45:00|24.46|24.38|24.54|24.46|24.56|24.48|24.44|24.36|6
1744822200000|2025-04-16 16:50:00|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822500000|2025-04-16 16:55:00|24.51|24.43|24.54|24.46|24.56|24.48|24.49|24.41|22
1744822800000|2025-04-16 17:00:00|24.56|24.48|24.54|24.46|24.59|24.51|24.49|24.41|18
1744823100000|2025-04-16 17:05:00|24.51|24.43|24.54|24.46|24.54|24.46|24.44|24.36|26
1744823400000|2025-04-16 17:10:00|24.56|24.48|24.46|24.38|24.56|24.48|24.44|24.36|36
1744823700000|2025-04-16 17:15:00|24.44|24.36|24.34|24.26|24.44|24.36|24.32|24.24|59
1744824000000|2025-04-16 17:20:00|24.32|24.24|24.39|24.31|24.39|24.31|24.27|24.19|8
1744824300000|2025-04-16 17:25:00|24.37|24.29|24.29|24.21|24.37|24.29|24.27|24.19|58
1744824600000|2025-04-16 17:30:00|24.31|24.23|24.64|24.56|24.75|24.61|24.29|24.21|86
1744824900000|2025-04-16 17:35:00|24.62|24.54|24.64|24.56|24.64|24.56|24.56|24.48|26
1744825200000|2025-04-16 17:40:00|24.66|24.58|24.64|24.56|24.8|24.68|24.59|24.45|123
1744825500000|2025-04-16 17:45:00|24.66|24.58|24.89|24.81|24.94|24.86|24.64|24.56|304
1744825800000|2025-04-16 17:50:00|24.95|24.7|24.94|24.86|25|24.86|24.79|24.65|24
1744826100000|2025-04-16 17:55:00|24.91|24.83|25.09|25.01|25.14|25.05|24.89|24.75|462
1744826400000|2025-04-16 18:00:00|25.06|24.98|24.99|24.91|25.15|25.05|24.86|24.78|125
1744826700000|2025-04-16 18:05:00|24.96|24.88|24.89|24.81|25.05|24.93|24.89|24.75|6
1744827000000|2025-04-16 18:10:00|24.86|24.78|24.84|24.76|24.95|24.86|24.81|24.7|41
1744827300000|2025-04-16 18:15:00|24.81|24.73|24.99|24.91|25.15|24.96|24.79|24.65|3
1744827600000|2025-04-16 18:20:00|25.01|24.93|24.79|24.71|25.05|24.96|24.79|24.7|7
1744827900000|2025-04-16 18:25:00|24.81|24.73|24.86|24.78|24.86|24.78|24.71|24.63|56
1744828200000|2025-04-16 18:30:00|24.89|24.81|25.01|24.93|25.04|24.96|24.89|24.75|13
1744828500000|2025-04-16 18:35:00|25.04|24.96|25.18|25.1|25.18|25.1|24.99|24.91|56
1744828800000|2025-04-16 18:40:00|25.16|25.08|25.18|25.1|25.26|25.18|25.13|25.05|41
1744829100000|2025-04-16 18:45:00|25.19|25.11|25.13|25.05|25.19|25.11|25.06|24.98|15
1744829400000|2025-04-16 18:50:00|25.14|25.06|25.18|25.1|25.18|25.1|25.09|25.01|4
1744829700000|2025-04-16 18:55:00|25.16|25.08|25.16|25.08|25.16|25.08|25.06|24.98|5
1744830000000|2025-04-16 19:00:00|25.14|25.06|25.31|25.23|25.33|25.25|25.09|25.01|115
1744830300000|2025-04-16 19:05:00|25.26|25.18|25.34|25.26|25.36|25.28|25.23|25.15|170
1744830600000|2025-04-16 19:10:00|25.36|25.28|25.24|25.16|25.48|25.4|25.16|25.08|113
1744830900000|2025-04-16 19:15:00|25.26|25.18|25.46|25.38|25.46|25.38|25.16|25.08|43
1744831200000|2025-04-16 19:20:00|25.48|25.4|25.48|25.4|25.51|25.43|25.41|25.33|118
1744831500000|2025-04-16 19:25:00|25.51|25.43|25.53|25.45|25.61|25.53|25.48|25.34|38
1744831800000|2025-04-16 19:30:00|25.51|25.43|25.48|25.4|25.53|25.45|25.38|25.3|182
1744832100000|2025-04-16 19:35:00|25.51|25.43|25.31|25.23|25.55|25.47|25.31|25.23|50
1744832400000|2025-04-16 19:40:00|25.36|25.28|25.39|25.31|25.43|25.35|25.31|25.23|10
1744832700000|2025-04-16 19:45:00|25.38|25.3|25.19|25.11|25.38|25.3|25.19|25.11|19
1744833000000|2025-04-16 19:50:00|25.16|25.08|25.07|24.99|25.16|25.08|24.99|24.91|158
1744833300000|2025-04-16 19:55:00|25.06|24.98|25.14|25.06|25.3|25.16|24.92|24.84|116
1744833600000|2025-04-16 20:00:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1744848900000|2025-04-17 00:15:00|24.94|24.64|25.04|24.74|25.07|24.77|24.75|24.45|0
1744849200000|2025-04-17 00:20:00|25.02|24.72|24.97|24.67|25.09|24.79|24.94|24.64|0
1744849500000|2025-04-17 00:25:00|24.99|24.69|24.78|24.53|24.99|24.69|24.75|24.5|15
1744849800000|2025-04-17 00:30:00|24.75|24.5|24.9|24.6|24.9|24.66|24.74|24.5|0
1744850100000|2025-04-17 00:35:00|24.83|24.58|24.78|24.48|24.88|24.58|24.59|24.45|0
1744850400000|2025-04-17 00:40:00|24.77|24.52|24.54|24.46|24.83|24.53|24.52|24.35|10
1744850700000|2025-04-17 00:45:00|24.52|24.44|24.52|24.44|24.54|24.46|24.47|24.39|0
1744851000000|2025-04-17 00:50:00|24.49|24.41|24.42|24.34|24.49|24.41|24.42|24.34|17
1744851300000|2025-04-17 00:55:00|24.44|24.36|24.32|24.24|24.46|24.36|24.32|24.16|10
1744851600000|2025-04-17 01:00:00|24.48|24.23|24.6|24.35|24.63|24.41|24.44|24.23|1
1744851900000|2025-04-17 01:05:00|24.49|24.41|24.6|24.35|24.65|24.46|24.44|24.3|0
1744852200000|2025-04-17 01:10:00|24.63|24.38|24.65|24.4|24.65|24.46|24.54|24.35|0
1744852500000|2025-04-17 01:15:00|24.54|24.46|24.6|24.35|24.65|24.46|24.54|24.35|0
1744852800000|2025-04-17 01:20:00|24.54|24.46|24.65|24.4|24.65|24.46|24.54|24.35|0
1744853100000|2025-04-17 01:25:00|24.54|24.46|24.65|24.4|24.65|24.46|24.54|24.4|0
1744853400000|2025-04-17 01:30:00|24.55|24.47|24.49|24.41|24.6|24.47|24.49|24.3|0
1744853700000|2025-04-17 01:35:00|24.55|24.3|24.49|24.41|24.56|24.41|24.44|24.3|0
1744854000000|2025-04-17 01:40:00|24.56|24.31|24.49|24.41|24.56|24.41|24.49|24.3|0
1744854300000|2025-04-17 01:45:00|24.56|24.31|24.6|24.35|24.6|24.41|24.49|24.3|0
1744854600000|2025-04-17 01:50:00|24.49|24.41|24.44|24.36|24.6|24.41|24.44|24.3|0
1744854900000|2025-04-17 01:55:00|24.55|24.3|24.44|24.36|24.56|24.41|24.44|24.3|0
1744855200000|2025-04-17 02:00:00|24.47|24.39|24.55|24.3|24.58|24.41|24.44|24.3|0
1744855500000|2025-04-17 02:05:00|24.49|24.41|24.55|24.3|24.55|24.41|24.49|24.3|0
1744855800000|2025-04-17 02:10:00|24.51|24.26|24.34|24.26|24.51|24.32|24.32|24.24|1
1744856100000|2025-04-17 02:15:00|24.32|24.24|24.4|24.15|24.4|24.26|24.27|24.15|1
1744856400000|2025-04-17 02:20:00|24.3|24.22|24.4|24.15|24.41|24.26|24.29|24.15|0
1744856700000|2025-04-17 02:25:00|24.29|24.21|24.4|24.15|24.4|24.26|24.29|24.15|0
1744857000000|2025-04-17 02:30:00|24.34|24.26|24.34|24.26|24.41|24.26|24.34|24.15|0
1744857300000|2025-04-17 02:35:00|24.46|24.21|24.39|24.31|24.5|24.31|24.34|24.2|0
1744857600000|2025-04-17 02:40:00|24.5|24.25|24.34|24.26|24.5|24.32|24.34|24.2|0
1744857900000|2025-04-17 02:45:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858200000|2025-04-17 02:50:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858500000|2025-04-17 02:55:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858800000|2025-04-17 03:00:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859100000|2025-04-17 03:05:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859400000|2025-04-17 03:10:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859700000|2025-04-17 03:15:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860000000|2025-04-17 03:20:00|24.37|24.29|24.29|24.21|24.45|24.31|24.29|24.2|2
1744860300000|2025-04-17 03:25:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744860600000|2025-04-17 03:30:00|24.37|24.29|24.34|24.26|24.4|24.29|24.34|24.15|0
1744860900000|2025-04-17 03:35:00|24.4|24.15|24.4|24.15|24.41|24.26|24.29|24.15|0
1744861200000|2025-04-17 03:40:00|24.34|24.26|24.34|24.26|24.41|24.29|24.29|24.15|3
1744861500000|2025-04-17 03:45:00|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|7
1744861800000|2025-04-17 03:50:00|24.35|24.27|24.15|24.07|24.39|24.31|24.12|24.01|17
1744862100000|2025-04-17 03:55:00|24.24|24.16|24.07|23.99|24.25|24.17|24.07|23.96|25
1744862400000|2025-04-17 04:00:00|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|0
1744862700000|2025-04-17 04:05:00|24.21|23.96|24.17|24.09|24.21|24.09|24.17|23.96|1
1744863000000|2025-04-17 04:10:00|24.26|24.01|24.15|24.07|24.26|24.07|24.15|24.01|10
1744863300000|2025-04-17 04:15:00|24.17|24.09|24.26|24.01|24.26|24.14|24.17|24.01|8
1744863600000|2025-04-17 04:20:00|24.15|24.07|24.26|24.01|24.26|24.12|24.15|23.96|0
1744863900000|2025-04-17 04:25:00|24.2|24.12|24.2|24.12|24.26|24.12|24.19|24.01|0
1744864200000|2025-04-17 04:30:00|24.22|24.14|24.35|24.1|24.36|24.17|24.2|24.06|0
1744864500000|2025-04-17 04:35:00|24.36|24.11|24.36|24.11|24.36|24.22|24.25|24.06|0
1744864800000|2025-04-17 04:40:00|24.35|24.1|24.36|24.11|24.36|24.22|24.25|24.06|0
1744865100000|2025-04-17 04:45:00|24.3|24.22|24.41|24.16|24.41|24.27|24.3|24.11|0
1744865400000|2025-04-17 04:50:00|24.3|24.22|24.35|24.27|24.41|24.27|24.3|24.16|0
1744865700000|2025-04-17 04:55:00|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744866000000|2025-04-17 05:00:00|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744866600000|2025-04-17 05:10:00|24.41|24.16|24.3|24.22|24.41|24.22|24.3|24.16|0
1744866900000|2025-04-17 05:15:00|24.41|24.16|24.3|24.22|24.41|24.22|24.3|24.16|0
1744867200000|2025-04-17 05:20:00|24.41|24.16|24.3|24.05|24.41|24.27|24.2|24.01|1
1744867500000|2025-04-17 05:25:00|24.31|24.06|24.25|24.17|24.36|24.17|24.25|24.05|0
1744867800000|2025-04-17 05:30:00|24.36|24.11|24.33|24.08|24.38|24.17|24.2|24.01|0
1744868100000|2025-04-17 05:35:00|24.35|24.1|24.26|24.01|24.38|24.13|24.2|24.01|25
1744868400000|2025-04-17 05:40:00|24.28|24.03|24.23|23.98|24.29|24.12|24.2|23.96|0
1744868700000|2025-04-17 05:45:00|24.26|24.01|24.31|24.06|24.31|24.06|24.23|23.98|1
1744869000000|2025-04-17 05:50:00|24.26|24.01|24.25|24.17|24.31|24.17|24.2|24.01|0
1744869300000|2025-04-17 05:55:00|24.36|24.11|24.25|24.17|24.36|24.17|24.25|24.11|0
1744869600000|2025-04-17 06:00:00|24.28|24.2|24.33|24.25|24.41|24.27|24.28|24.16|18
1744869900000|2025-04-17 06:05:00|24.32|24.24|24.25|24.17|24.37|24.29|24.23|24.15|121
1744870200000|2025-04-17 06:10:00|24.27|24.19|24.25|24.17|24.3|24.22|24.25|24.17|53
1744870500000|2025-04-17 06:15:00|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|19
1744870800000|2025-04-17 06:20:00|24.3|24.22|24.25|24.17|24.3|24.22|24.25|24.17|6
1744871100000|2025-04-17 06:25:00|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|11
1744871400000|2025-04-17 06:30:00|24.27|24.19|24.3|24.22|24.3|24.22|24.25|24.17|19
1744871700000|2025-04-17 06:35:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744872000000|2025-04-17 06:40:00|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|80
1744872300000|2025-04-17 06:45:00|24.32|24.24|24.35|24.27|24.38|24.3|24.32|24.24|17
1744872600000|2025-04-17 06:50:00|24.37|24.29|24.37|24.29|24.42|24.34|24.35|24.27|74
1744872900000|2025-04-17 06:55:00|24.35|24.27|24.35|24.27|24.37|24.29|24.32|24.24|8
1744873200000|2025-04-17 07:00:00|24.32|24.24|24.33|24.25|24.35|24.27|24.23|24.15|384
1744873500000|2025-04-17 07:05:00|24.35|24.27|24.3|24.22|24.35|24.27|24.3|24.22|2
1744873800000|2025-04-17 07:10:00|24.28|24.2|24.28|24.2|24.3|24.22|24.23|24.15|19
1744874100000|2025-04-17 07:15:00|24.3|24.22|24.18|24.1|24.33|24.25|24.18|24.1|367
1744874400000|2025-04-17 07:20:00|24.2|24.12|24.15|24.07|24.23|24.15|24.15|24.07|183
1744874700000|2025-04-17 07:25:00|24.13|24.05|24.13|24.05|24.18|24.1|24.13|24.05|64
1744875000000|2025-04-17 07:30:00|24.15|24.07|24.13|24.05|24.17|24.09|24.13|24.05|64
1744875300000|2025-04-17 07:35:00|24.15|24.07|24.27|24.19|24.27|24.19|24.13|24.05|508
1744875600000|2025-04-17 07:40:00|24.28|24.2|24.27|24.19|24.32|24.24|24.27|24.19|116
1744875900000|2025-04-17 07:45:00|24.25|24.17|24.25|24.17|24.27|24.19|24.2|24.12|110
1744876200000|2025-04-17 07:50:00|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|10
1744876500000|2025-04-17 07:55:00|24.23|24.15|24.22|24.14|24.25|24.17|24.22|24.14|140
1744876800000|2025-04-17 08:00:00|24.23|24.15|24.23|24.15|24.25|24.17|24.18|24.1|194
1744877100000|2025-04-17 08:05:00|24.27|24.19|24.23|24.15|24.27|24.19|24.23|24.15|163
1744877400000|2025-04-17 08:10:00|24.22|24.14|24.3|24.22|24.32|24.24|24.22|24.14|384
1744877700000|2025-04-17 08:15:00|24.32|24.24|24.3|24.22|24.32|24.24|24.27|24.19|449
1744878000000|2025-04-17 08:20:00|24.32|24.24|24.3|24.22|24.37|24.29|24.3|24.22|535
1744878300000|2025-04-17 08:25:00|24.32|24.24|24.25|24.17|24.32|24.24|24.25|24.17|83
1744878600000|2025-04-17 08:30:00|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|241
1744878900000|2025-04-17 08:35:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|40
1744879200000|2025-04-17 08:40:00|24.3|24.22|24.3|24.22|24.32|24.24|24.27|24.19|97
1744879500000|2025-04-17 08:45:00|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|4
1744879800000|2025-04-17 08:50:00|24.3|24.22|24.32|24.24|24.37|24.29|24.3|24.22|126
1744880100000|2025-04-17 08:55:00|24.35|24.27|24.35|24.27|24.37|24.29|24.32|24.24|127
1744880400000|2025-04-17 09:00:00|24.37|24.29|24.28|24.2|24.37|24.29|24.28|24.2|71
1744880700000|2025-04-17 09:05:00|24.3|24.22|24.32|24.24|24.32|24.24|24.28|24.2|80
1744881000000|2025-04-17 09:10:00|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|35
1744881300000|2025-04-17 09:15:00|24.35|24.27|24.3|24.22|24.37|24.29|24.3|24.22|218
1744881600000|2025-04-17 09:20:00|24.28|24.2|24.23|24.15|24.28|24.2|24.23|24.15|49
1744881900000|2025-04-17 09:25:00|24.27|24.19|24.27|24.19|24.28|24.2|24.25|24.17|103
1744882200000|2025-04-17 09:30:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|33
1744882500000|2025-04-17 09:35:00|24.25|24.17|24.27|24.19|24.27|24.19|24.23|24.15|71
1744882800000|2025-04-17 09:40:00|24.32|24.24|24.25|24.17|24.32|24.24|24.25|24.17|87
1744883100000|2025-04-17 09:45:00|24.27|24.19|24.2|24.12|24.27|24.19|24.2|24.12|34
1744883400000|2025-04-17 09:50:00|24.18|24.1|24.2|24.12|24.22|24.14|24.17|24.09|114
1744883700000|2025-04-17 09:55:00|24.22|24.14|24.18|24.1|24.22|24.14|24.17|24.09|9
1744884000000|2025-04-17 10:00:00|24.17|24.09|24.22|24.14|24.23|24.15|24.17|24.09|48
1744884300000|2025-04-17 10:05:00|24.2|24.12|24.2|24.12|24.23|24.15|24.18|24.1|259
1744884600000|2025-04-17 10:10:00|24.18|24.1|24.27|24.19|24.32|24.24|24.17|24.09|359
1744884900000|2025-04-17 10:15:00|24.25|24.17|24.35|24.27|24.37|24.29|24.23|24.15|291
1744885200000|2025-04-17 10:20:00|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|105
1744885500000|2025-04-17 10:25:00|24.35|24.27|24.42|24.34|24.42|24.34|24.32|24.24|356
1744885800000|2025-04-17 10:30:00|24.39|24.31|24.47|24.39|24.47|24.39|24.39|24.31|324
1744886100000|2025-04-17 10:35:00|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|387
1744886400000|2025-04-17 10:40:00|24.44|24.36|24.52|24.44|24.57|24.49|24.42|24.34|381
1744886700000|2025-04-17 10:45:00|24.49|24.41|24.47|24.39|24.52|24.44|24.47|24.39|79
1744887000000|2025-04-17 10:50:00|24.42|24.34|24.37|24.29|24.44|24.36|24.35|24.27|342
1744887300000|2025-04-17 10:55:00|24.4|24.32|24.42|24.34|24.47|24.39|24.37|24.29|194
1744887600000|2025-04-17 11:00:00|24.37|24.29|24.37|24.29|24.42|24.34|24.37|24.29|22
1744887900000|2025-04-17 11:05:00|24.4|24.32|24.42|24.34|24.47|24.39|24.37|24.29|78
1744888200000|2025-04-17 11:10:00|24.45|24.37|24.52|24.44|24.52|24.44|24.45|24.37|51
1744888500000|2025-04-17 11:15:00|24.57|24.49|24.49|24.41|24.57|24.49|24.47|24.39|151
1744888800000|2025-04-17 11:20:00|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|31
1744889100000|2025-04-17 11:25:00|24.45|24.37|24.37|24.29|24.47|24.39|24.37|24.29|117
1744889400000|2025-04-17 11:30:00|24.42|24.34|24.42|24.34|24.42|24.34|24.37|24.29|171
1744889700000|2025-04-17 11:35:00|24.4|24.32|24.49|24.41|24.52|24.44|24.39|24.31|163
1744890000000|2025-04-17 11:40:00|24.52|24.44|24.47|24.39|24.52|24.44|24.44|24.36|45
1744890300000|2025-04-17 11:45:00|24.44|24.36|24.37|24.29|24.44|24.36|24.37|24.29|108
1744890600000|2025-04-17 11:50:00|24.39|24.31|24.42|24.34|24.44|24.36|24.39|24.31|144
1744890900000|2025-04-17 11:55:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|78
1744891200000|2025-04-17 12:00:00|24.39|24.31|24.27|24.19|24.39|24.31|24.12|24.04|376
1744891500000|2025-04-17 12:05:00|24.3|24.22|24.32|24.24|24.35|24.27|24.27|24.19|358
1744891800000|2025-04-17 12:10:00|24.35|24.27|24.37|24.29|24.42|24.34|24.32|24.24|177
1744892100000|2025-04-17 12:15:00|24.35|24.27|24.3|24.22|24.37|24.29|24.27|24.19|189
1744892400000|2025-04-17 12:20:00|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|125
1744892700000|2025-04-17 12:25:00|24.3|24.22|24.32|24.24|24.33|24.25|24.3|24.22|29
1744893000000|2025-04-17 12:30:00|24.3|24.22|24.22|24.14|24.37|24.29|24.18|24.1|251
1744893300000|2025-04-17 12:35:00|24.2|24.12|24.25|24.17|24.27|24.19|24.17|24.09|89
1744893600000|2025-04-17 12:40:00|24.27|24.19|24.18|24.1|24.28|24.2|24.18|24.1|67
1744893900000|2025-04-17 12:45:00|24.17|24.09|24.17|24.09|24.22|24.14|24.13|24.05|195
1744894200000|2025-04-17 12:50:00|24.15|24.07|24.13|24.05|24.15|24.07|24.1|24.02|88
1744894500000|2025-04-17 12:55:00|24.15|24.07|24.25|24.17|24.27|24.19|24.15|24.07|31
1744894800000|2025-04-17 13:00:00|24.27|24.19|24.35|24.27|24.35|24.27|24.22|24.14|164
1744895100000|2025-04-17 13:05:00|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|50
1744895400000|2025-04-17 13:10:00|24.35|24.27|24.34|24.26|24.42|24.34|24.25|24.17|344
1744895700000|2025-04-17 13:15:00|24.37|24.29|24.25|24.17|24.37|24.29|24.22|24.14|90
1744896000000|2025-04-17 13:20:00|24.27|24.19|24.22|24.14|24.31|24.19|24.17|24.06|46
1744896300000|2025-04-17 13:25:00|24.27|24.19|24.32|24.24|24.39|24.31|24.27|24.19|133
1744896600000|2025-04-17 13:30:00|24.3|24.22|24.37|24.29|24.39|24.31|24.19|24.11|140
1744896900000|2025-04-17 13:35:00|24.39|24.31|24.44|24.36|24.49|24.41|24.27|24.19|280
1744897200000|2025-04-17 13:40:00|24.47|24.39|24.3|24.22|24.47|24.39|24.17|24.09|208
1744897500000|2025-04-17 13:45:00|24.29|24.21|24.32|24.24|24.49|24.41|24.29|24.21|371
1744897800000|2025-04-17 13:50:00|24.29|24.21|24.27|24.19|24.37|24.29|24.22|24.14|260
1744898100000|2025-04-17 13:55:00|24.24|24.16|24.27|24.19|24.37|24.29|24.24|24.16|63
1744898400000|2025-04-17 14:00:00|24.29|24.21|24.27|24.19|24.42|24.34|24.15|24.07|339
1744898700000|2025-04-17 14:05:00|24.22|24.14|24.42|24.34|24.42|24.34|24.2|24.12|443
1744899000000|2025-04-17 14:10:00|24.39|24.31|24.42|24.34|24.42|24.34|24.22|24.14|401
1744899300000|2025-04-17 14:15:00|24.39|24.31|24.39|24.31|24.47|24.39|24.34|24.26|309
1744899600000|2025-04-17 14:20:00|24.42|24.34|24.37|24.29|24.47|24.39|24.32|24.24|519
1744899900000|2025-04-17 14:25:00|24.35|24.27|24.52|24.44|24.52|24.44|24.32|24.24|475
1744900200000|2025-04-17 14:30:00|24.5|24.42|24.47|24.39|24.57|24.49|24.42|24.34|426
1744900500000|2025-04-17 14:35:00|24.45|24.37|24.54|24.46|24.62|24.54|24.45|24.37|472
1744900800000|2025-04-17 14:40:00|24.52|24.44|24.27|24.19|24.52|24.44|24.27|24.19|81
1744901100000|2025-04-17 14:45:00|24.3|24.22|24.25|24.17|24.3|24.22|24.22|24.14|374
1744901400000|2025-04-17 14:50:00|24.22|24.14|24.27|24.19|24.37|24.29|24.22|24.14|120
1744901700000|2025-04-17 14:55:00|24.32|24.24|24.37|24.29|24.37|24.29|24.27|24.19|225
1744902000000|2025-04-17 15:00:00|24.35|24.27|24.27|24.19|24.35|24.27|24.27|24.19|310
1744902300000|2025-04-17 15:05:00|24.22|24.14|24.22|24.14|24.27|24.19|24.08|24|676
1744902600000|2025-04-17 15:10:00|24.25|24.17|24.15|24.07|24.25|24.17|24.15|24.07|271
1744902900000|2025-04-17 15:15:00|24.12|24.04|24.22|24.14|24.32|24.24|24.12|24.04|120
1744903200000|2025-04-17 15:20:00|24.27|24.19|24.27|24.19|24.37|24.29|24.27|24.19|150
1744903500000|2025-04-17 15:25:00|24.3|24.22|24.42|24.34|24.42|24.34|24.27|24.19|158
1744903800000|2025-04-17 15:30:00|24.4|24.32|24.25|24.17|24.4|24.32|24.23|24.15|437
1744904100000|2025-04-17 15:35:00|24.27|24.19|24.18|24.1|24.32|24.24|24.13|24.05|50
1744904400000|2025-04-17 15:40:00|24.17|24.09|24.33|24.25|24.33|24.25|24.15|24.07|3
1744904700000|2025-04-17 15:45:00|24.32|24.24|24.3|24.22|24.33|24.25|24.2|24.12|15
1744905000000|2025-04-17 15:50:00|24.28|24.2|24.3|24.22|24.33|24.25|24.18|24.1|19
1744905300000|2025-04-17 15:55:00|24.32|24.24|24.33|24.25|24.33|24.25|24.23|24.15|24
1744905600000|2025-04-17 16:00:00|24.3|24.22|24.4|24.32|24.4|24.32|24.13|24.05|125
1744905900000|2025-04-17 16:05:00|24.42|24.34|24.28|24.2|24.42|24.34|24.15|24.01|78
1744906200000|2025-04-17 16:10:00|24.25|24.17|24.35|24.27|24.52|24.44|24.25|24.17|55
1744906500000|2025-04-17 16:15:00|24.41|24.16|24.2|24.12|24.46|24.32|24.15|24.06|11
1744906800000|2025-04-17 16:20:00|24.22|24.14|24.23|24.15|24.27|24.19|24.18|24.1|4
1744907100000|2025-04-17 16:25:00|24.2|24.12|24.23|24.15|24.25|24.17|24.18|24.1|51
1744907400000|2025-04-17 16:30:00|24.25|24.17|24.2|24.12|24.28|24.2|24.18|24.1|17
1744907700000|2025-04-17 16:35:00|24.18|24.1|24.25|24.17|24.25|24.17|24.18|24.1|8
1744908000000|2025-04-17 16:40:00|24.27|24.19|24.4|24.32|24.4|24.32|24.25|24.17|68
1744908300000|2025-04-17 16:45:00|24.42|24.34|24.32|24.24|24.42|24.34|24.28|24.2|1
1744908600000|2025-04-17 16:50:00|24.3|24.22|24.25|24.17|24.33|24.25|24.23|24.15|2
1744908900000|2025-04-17 16:55:00|24.28|24.2|24.3|24.22|24.32|24.24|24.23|24.15|9
1744909200000|2025-04-17 17:00:00|24.28|24.2|24.32|24.24|24.35|24.27|24.25|24.17|2
1744909500000|2025-04-17 17:05:00|24.33|24.25|24.3|24.22|24.35|24.27|24.28|24.2|2
1744909800000|2025-04-17 17:10:00|24.28|24.2|24.35|24.27|24.35|24.27|24.28|24.2|2
1744910100000|2025-04-17 17:15:00|24.33|24.25|24.4|24.32|24.43|24.35|24.3|24.22|13
1744910400000|2025-04-17 17:20:00|24.43|24.35|24.45|24.37|24.48|24.4|24.4|24.32|10
1744910700000|2025-04-17 17:25:00|24.43|24.35|24.47|24.39|24.48|24.4|24.4|24.32|14
1744911000000|2025-04-17 17:30:00|24.45|24.37|24.28|24.2|24.47|24.39|24.28|24.2|131
1744911300000|2025-04-17 17:35:00|24.3|24.22|24.21|24.13|24.3|24.22|24.21|24.13|23
1744911600000|2025-04-17 17:40:00|24.2|24.12|24.3|24.22|24.38|24.3|24.2|24.12|29
1744911900000|2025-04-17 17:45:00|24.28|24.2|24.21|24.13|24.32|24.2|24.15|24.01|1
1744912200000|2025-04-17 17:50:00|24.2|24.12|24.15|24.07|24.22|24.13|24.13|23.96|23
1744912500000|2025-04-17 17:55:00|24.13|24.05|24.15|24.07|24.18|24.1|24.1|24.02|136
1744912800000|2025-04-17 18:00:00|24.18|24.1|24.1|24.02|24.18|24.1|24.1|24.02|24
1744913100000|2025-04-17 18:05:00|24.08|24|24.1|24.02|24.13|24.05|24.08|24|39
1744913400000|2025-04-17 18:10:00|24.08|24|24.15|24.07|24.15|24.07|24.06|23.98|2
1744913700000|2025-04-17 18:15:00|24.16|24.08|24.11|24.03|24.16|24.08|24.08|24|312
1744914000000|2025-04-17 18:20:00|24.13|24.05|24.1|24.02|24.13|24.05|24.08|24|2
1744914300000|2025-04-17 18:25:00|24.13|24.05|24.2|24.12|24.2|24.12|24.1|24.02|310
1744914600000|2025-04-17 18:30:00|24.15|24.07|24.15|24.07|24.18|24.1|24.1|24.02|885
1744914900000|2025-04-17 18:35:00|24.13|24.05|24.1|24.02|24.13|24.05|24.08|24|28
1744915200000|2025-04-17 18:40:00|24.13|24.05|24.15|24.07|24.18|24.1|24.1|24.02|2
1744915500000|2025-04-17 18:45:00|24.13|24.05|24.23|24.15|24.23|24.15|24.08|24|10
1744915800000|2025-04-17 18:50:00|24.25|24.17|24.25|24.17|24.35|24.27|24.2|24.12|55
1744916100000|2025-04-17 18:55:00|24.28|24.2|24.3|24.22|24.32|24.24|24.25|24.17|2
1744916400000|2025-04-17 19:00:00|24.28|24.2|24.35|24.27|24.35|24.27|24.28|24.2|6
1744916700000|2025-04-17 19:05:00|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|8
1744917000000|2025-04-17 19:10:00|24.33|24.25|24.47|24.39|24.5|24.42|24.33|24.25|56
1744917300000|2025-04-17 19:15:00|24.5|24.42|24.47|24.39|24.5|24.42|24.42|24.34|12
1744917600000|2025-04-17 19:20:00|24.45|24.37|24.42|24.34|24.5|24.42|24.42|24.34|29
1744917900000|2025-04-17 19:25:00|24.45|24.37|24.47|24.39|24.47|24.39|24.4|24.32|11
1744918200000|2025-04-17 19:30:00|24.45|24.37|24.37|24.29|24.47|24.39|24.37|24.29|63
1744918500000|2025-04-17 19:35:00|24.35|24.27|24.35|24.27|24.4|24.32|24.33|24.25|80
1744918800000|2025-04-17 19:40:00|24.37|24.29|24.3|24.22|24.4|24.32|24.28|24.2|24
1744919100000|2025-04-17 19:45:00|24.25|24.17|24.37|24.29|24.38|24.3|24.23|24.15|161
1744919400000|2025-04-17 19:50:00|24.38|24.3|24.35|24.27|24.42|24.34|24.32|24.24|320
1744919700000|2025-04-17 19:55:00|24.32|24.24|24.38|24.13|24.42|24.34|24.3|24.06|137
1744920000000|2025-04-17 20:00:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1745254500000|2025-04-21 16:55:00|||||||||132
1745255100000|2025-04-21 17:05:00|||||||||132
1745256900000|2025-04-21 17:35:00|||||||||132
1745280900000|2025-04-22 00:15:00|25.38|25.13|25.26|24.96|25.38|25.13|25.19|24.9|1
1745281200000|2025-04-22 00:20:00|25.21|24.91|25.29|24.99|25.32|25.02|25.21|24.91|0
1745281500000|2025-04-22 00:25:00|25.27|24.97|25.21|24.91|25.29|24.99|25.17|24.87|0
1745281800000|2025-04-22 00:30:00|25.23|24.93|25.19|24.89|25.23|24.93|25.18|24.88|0
1745282100000|2025-04-22 00:35:00|25.18|24.88|25.26|24.96|25.26|24.96|25.18|24.88|0
1745282400000|2025-04-22 00:40:00|25.25|25|25.21|25.13|25.27|25.13|25.08|24.94|10
1745282700000|2025-04-22 00:45:00|25.19|25.11|25.18|25.1|25.23|25.15|25.18|25.1|2
1745283000000|2025-04-22 00:50:00|25.2|25.12|25.2|25.12|25.29|25.13|25.18|25.04|8
1745283300000|2025-04-22 00:55:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1745283600000|2025-04-22 01:00:00|25.15|25.07|25.19|24.94|25.24|25.1|25.15|24.94|0
1745283900000|2025-04-22 01:05:00|25.22|24.97|25.17|25.09|25.23|25.09|25.17|24.91|1
1745284200000|2025-04-22 01:10:00|25.23|24.98|25.17|25.09|25.25|25.09|25.17|24.98|0
1745284800000|2025-04-22 01:20:00|25.23|24.98|25.12|25.04|25.23|25.09|25.12|24.98|0
1745285100000|2025-04-22 01:25:00|25.15|25.07|25.15|25.07|25.15|25.07|25.12|25.04|0
1745285400000|2025-04-22 01:30:00|25.12|25.04|25.07|24.99|25.19|25.07|25.07|24.91|2
1745285700000|2025-04-22 01:35:00|25.05|24.97|25.02|24.94|25.08|24.97|24.91|24.75|6
1745286000000|2025-04-22 01:40:00|25.04|24.96|25.09|24.84|25.1|24.96|25.01|24.81|0
1745286300000|2025-04-22 01:45:00|25.08|24.83|24.98|24.9|25.09|24.92|24.93|24.79|10
1745286600000|2025-04-22 01:50:00|25|24.92|25.13|24.88|25.13|25|25|24.88|2
1745286900000|2025-04-22 01:55:00|25.11|24.86|25.13|25.05|25.18|25.05|25.11|24.86|0
1745287200000|2025-04-22 02:00:00|25.15|25.07|25.14|25.06|25.25|25.07|25.12|25|0
1745287500000|2025-04-22 02:05:00|25.15|25.07|25.09|25.01|25.25|25.07|25.08|24.98|2
1745287800000|2025-04-22 02:10:00|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1745288100000|2025-04-22 02:15:00|25.08|25|25.08|24.83|25.09|25.01|25.04|24.81|2
1745288400000|2025-04-22 02:20:00|25.09|24.84|25.08|24.83|25.09|24.84|25.06|24.81|0
1745288700000|2025-04-22 02:25:00|25.09|24.84|25.03|24.95|25.14|24.95|25.03|24.83|0
1745289000000|2025-04-22 02:30:00|25.14|24.89|25.03|24.95|25.14|24.95|25.02|24.87|0
1745289300000|2025-04-22 02:35:00|25.09|24.84|25.09|24.84|25.09|24.84|25.08|24.83|0
1745289600000|2025-04-22 02:40:00|25.08|24.83|25.09|24.84|25.09|24.84|25.08|24.83|0
1745289900000|2025-04-22 02:45:00|25.08|24.83|25.09|24.84|25.09|24.95|25.03|24.83|0
1745290200000|2025-04-22 02:50:00|25.08|24.83|25.05|24.97|25.14|24.99|25.01|24.83|1
1745290500000|2025-04-22 02:55:00|25.03|24.95|25.05|24.97|25.07|24.99|25.02|24.94|0
1745290800000|2025-04-22 03:00:00|25.03|24.95|25.05|24.97|25.07|24.99|25.03|24.95|0
1745291100000|2025-04-22 03:05:00|25.07|24.99|25.2|25.12|25.22|25.14|25.05|24.97|2
1745291400000|2025-04-22 03:10:00|25.22|25.14|25.18|25.1|25.3|25.16|25.17|25.02|0
1745291700000|2025-04-22 03:15:00|25.17|25.09|25.21|24.96|25.24|25.1|25.17|24.96|0
1745292000000|2025-04-22 03:20:00|25.2|24.95|25.2|24.9|25.21|24.96|25.2|24.9|1
1745292300000|2025-04-22 03:25:00|25.16|24.86|25.04|24.96|25.21|25.01|25.03|24.86|0
1745292600000|2025-04-22 03:30:00|25.03|24.95|25.08|25|25.14|25.03|25.03|24.84|10
1745292900000|2025-04-22 03:35:00|25.06|24.98|25.02|24.94|25.08|25|24.97|24.89|8
1745293200000|2025-04-22 03:40:00|24.99|24.91|24.99|24.91|25.02|24.94|24.99|24.91|1
1745293500000|2025-04-22 03:45:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|7
1745293800000|2025-04-22 03:50:00|25.15|24.9|25.09|25.01|25.15|25.01|25.04|24.9|0
1745294100000|2025-04-22 03:55:00|25.07|24.99|25.25|25|25.25|25.11|25.07|24.9|7
1745294400000|2025-04-22 04:00:00|25.23|24.98|25.22|24.97|25.25|25.11|25.18|24.97|1
1745294700000|2025-04-22 04:05:00|25.23|24.98|25.22|24.97|25.24|24.99|25.22|24.97|0
1745295000000|2025-04-22 04:10:00|25.24|24.99|25.2|24.95|25.25|25.01|25.09|24.94|0
1745295300000|2025-04-22 04:15:00|25.09|25.01|25.24|24.99|25.25|25.01|25.07|24.95|1
1745295600000|2025-04-22 04:20:00|25.25|25|25.22|24.97|25.25|25|25.22|24.97|0
1745295900000|2025-04-22 04:25:00|25.24|24.99|25.24|24.99|25.24|24.99|25.22|24.97|0
1745296200000|2025-04-22 04:30:00|25.22|24.97|25.19|24.94|25.24|24.99|25.17|24.87|0
1745296500000|2025-04-22 04:35:00|25.17|24.92|25.15|24.9|25.19|24.94|25.15|24.9|0
1745296800000|2025-04-22 04:40:00|25.17|24.92|25.1|24.85|25.17|24.96|25.04|24.84|0
1745297100000|2025-04-22 04:45:00|25.13|24.88|25.15|24.9|25.15|24.9|25.1|24.85|0
1745297400000|2025-04-22 04:50:00|25.13|24.88|25.15|24.9|25.15|24.97|25.04|24.85|0
1745297700000|2025-04-22 04:55:00|25.04|24.96|25.1|24.85|25.15|24.97|25.03|24.85|0
1745298000000|2025-04-22 05:00:00|25.03|24.95|25.1|24.85|25.15|24.96|25.02|24.85|0
1745298300000|2025-04-22 05:05:00|25.04|24.96|25|24.75|25.1|24.96|24.99|24.74|0
1745298600000|2025-04-22 05:10:00|25.02|24.77|25.07|24.82|25.1|24.86|24.94|24.75|0
1745298900000|2025-04-22 05:15:00|25.09|24.84|25.07|24.82|25.13|24.88|25.07|24.82|0
1745299200000|2025-04-22 05:20:00|25.09|24.84|25.1|24.85|25.15|24.9|25.07|24.82|0
1745299500000|2025-04-22 05:25:00|25.12|24.87|25.12|24.87|25.15|24.9|25.1|24.85|0
1745299800000|2025-04-22 05:30:00|25.1|24.85|25.1|24.85|25.12|24.87|25.1|24.85|0
1745300100000|2025-04-22 05:35:00|25.12|24.87|25.05|24.8|25.12|24.91|24.97|24.8|0
1745300400000|2025-04-22 05:40:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745300700000|2025-04-22 05:45:00|25.13|24.88|25.12|24.87|25.15|24.9|25.1|24.85|2
1745301000000|2025-04-22 05:50:00|25.14|24.89|25.15|24.9|25.15|24.9|25.14|24.89|0
1745301300000|2025-04-22 05:55:00|25.08|25|25.15|24.9|25.15|25|25.08|24.9|0
1745301600000|2025-04-22 06:00:00|25.08|25|25|24.92|25.13|25.05|24.99|24.91|84
1745301900000|2025-04-22 06:05:00|24.99|24.91|24.99|24.91|25.01|24.93|24.97|24.89|38
1745302200000|2025-04-22 06:10:00|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1745302500000|2025-04-22 06:15:00|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|5
1745302800000|2025-04-22 06:20:00|24.97|24.89|24.92|24.84|24.99|24.91|24.92|24.84|5
1745303100000|2025-04-22 06:25:00|24.9|24.82|24.85|24.77|24.9|24.82|24.85|24.77|0
1745303400000|2025-04-22 06:30:00|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|0
1745303700000|2025-04-22 06:35:00|||||||||1
1745304000000|2025-04-22 06:40:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|3
1745304300000|2025-04-22 06:45:00|24.8|24.72|24.71|24.63|24.8|24.72|24.71|24.63|15
1745304600000|2025-04-22 06:50:00|24.7|24.62|24.61|24.53|24.7|24.62|24.61|24.53|31
1745304900000|2025-04-22 06:55:00|24.59|24.51|24.56|24.48|24.61|24.53|24.56|24.48|3
1745305200000|2025-04-22 07:00:00|24.57|24.49|24.63|24.55|24.68|24.6|24.54|24.46|132
1745305500000|2025-04-22 07:05:00|24.61|24.53|24.73|24.65|24.77|24.69|24.59|24.51|99
1745305800000|2025-04-22 07:10:00|24.75|24.67|24.77|24.69|24.82|24.74|24.7|24.62|16
1745306100000|2025-04-22 07:15:00|24.75|24.67|24.73|24.65|24.77|24.69|24.73|24.65|3
1745306400000|2025-04-22 07:20:00|24.75|24.67|24.75|24.67|24.77|24.69|24.73|24.65|5
1745306700000|2025-04-22 07:25:00|24.73|24.65|24.7|24.62|24.75|24.67|24.68|24.6|36
1745307000000|2025-04-22 07:30:00|24.68|24.6|24.77|24.69|24.77|24.69|24.68|24.6|24
1745307300000|2025-04-22 07:35:00|24.75|24.67|24.82|24.74|24.82|24.74|24.73|24.65|15
1745307600000|2025-04-22 07:40:00|24.79|24.71|24.7|24.62|24.79|24.71|24.7|24.62|56
1745307900000|2025-04-22 07:45:00|24.72|24.64|24.77|24.69|24.77|24.69|24.7|24.62|20
1745308200000|2025-04-22 07:50:00|24.75|24.67|24.79|24.71|24.81|24.73|24.73|24.65|46
1745308500000|2025-04-22 07:55:00|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|143
1745308800000|2025-04-22 08:00:00|24.79|24.71|24.68|24.6|24.82|24.74|24.68|24.6|47
1745309100000|2025-04-22 08:05:00|24.7|24.62|24.74|24.66|24.77|24.69|24.68|24.6|254
1745309400000|2025-04-22 08:10:00|24.76|24.68|24.77|24.69|24.77|24.69|24.72|24.64|32
1745309700000|2025-04-22 08:15:00|24.79|24.71|24.77|24.69|24.82|24.74|24.77|24.69|148
1745310000000|2025-04-22 08:20:00|24.79|24.71|24.68|24.6|24.82|24.74|24.68|24.6|123
1745310300000|2025-04-22 08:25:00|24.66|24.58|24.63|24.55|24.68|24.6|24.63|24.55|52
1745310600000|2025-04-22 08:30:00|24.59|24.51|24.54|24.46|24.61|24.53|24.49|24.41|109
1745310900000|2025-04-22 08:35:00|24.52|24.44|24.52|24.44|24.59|24.51|24.5|24.42|11
1745311200000|2025-04-22 08:40:00|24.5|24.42|24.45|24.37|24.5|24.42|24.41|24.33|13
1745311500000|2025-04-22 08:45:00|24.47|24.39|24.5|24.42|24.5|24.42|24.45|24.37|22
1745311800000|2025-04-22 08:50:00|24.48|24.4|24.43|24.35|24.5|24.42|24.41|24.33|45
1745312100000|2025-04-22 08:55:00|24.41|24.33|24.41|24.33|24.46|24.38|24.41|24.33|9
1745312400000|2025-04-22 09:00:00|24.39|24.31|24.43|24.35|24.43|24.35|24.37|24.29|97
1745312700000|2025-04-22 09:05:00|24.41|24.33|24.43|24.35|24.46|24.38|24.41|24.33|121
1745313000000|2025-04-22 09:10:00|24.46|24.38|24.42|24.34|24.46|24.38|24.41|24.33|102
1745313300000|2025-04-22 09:15:00|24.46|24.38|24.44|24.36|24.48|24.4|24.42|24.34|96
1745313600000|2025-04-22 09:20:00|24.46|24.38|24.37|24.29|24.48|24.4|24.37|24.29|73
1745313900000|2025-04-22 09:25:00|24.36|24.28|24.32|24.24|24.36|24.28|24.32|24.24|87
1745314200000|2025-04-22 09:30:00|24.34|24.26|24.34|24.26|24.39|24.31|24.32|24.24|44
1745314500000|2025-04-22 09:35:00|24.36|24.28|24.36|24.28|24.36|24.28|24.32|24.24|5
1745314800000|2025-04-22 09:40:00|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|0
1745315100000|2025-04-22 09:45:00|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|65
1745315400000|2025-04-22 09:50:00|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|154
1745315700000|2025-04-22 09:55:00|24.32|24.24|24.38|24.3|24.4|24.32|24.32|24.24|258
1745316000000|2025-04-22 10:00:00|24.4|24.32|24.43|24.35|24.45|24.37|24.36|24.28|205
1745316300000|2025-04-22 10:05:00|24.45|24.37|24.43|24.35|24.45|24.37|24.4|24.32|126
1745316600000|2025-04-22 10:10:00|24.41|24.33|24.41|24.33|24.45|24.37|24.41|24.33|27
1745316900000|2025-04-22 10:15:00|24.43|24.35|24.43|24.35|24.45|24.37|24.4|24.32|103
1745317200000|2025-04-22 10:20:00|24.45|24.37|24.41|24.33|24.45|24.37|24.41|24.33|23
1745317500000|2025-04-22 10:25:00|24.4|24.32|24.45|24.37|24.47|24.39|24.4|24.32|96
1745317800000|2025-04-22 10:30:00|24.42|24.34|24.4|24.32|24.45|24.37|24.4|24.32|34
1745318100000|2025-04-22 10:35:00|24.42|24.34|24.4|24.32|24.45|24.37|24.4|24.32|17
1745318400000|2025-04-22 10:40:00|24.38|24.3|24.4|24.32|24.4|24.32|24.35|24.27|117
1745318700000|2025-04-22 10:45:00|24.39|24.31|24.42|24.34|24.44|24.36|24.35|24.27|11
1745319000000|2025-04-22 10:50:00|24.44|24.36|24.44|24.36|24.44|24.36|24.4|24.32|11
1745319300000|2025-04-22 10:55:00|24.49|24.41|24.49|24.41|24.51|24.43|24.44|24.36|79
1745319600000|2025-04-22 11:00:00|24.51|24.43|24.51|24.43|24.54|24.46|24.49|24.41|25
1745319900000|2025-04-22 11:05:00|24.53|24.45|24.67|24.59|24.72|24.64|24.51|24.43|208
1745320200000|2025-04-22 11:10:00|24.65|24.57|24.65|24.57|24.7|24.62|24.63|24.55|126
1745320500000|2025-04-22 11:15:00|24.63|24.55|24.67|24.59|24.68|24.6|24.63|24.55|78
1745320800000|2025-04-22 11:20:00|24.65|24.57|24.56|24.48|24.65|24.57|24.56|24.48|49
1745321100000|2025-04-22 11:25:00|24.58|24.5|24.56|24.48|24.58|24.5|24.54|24.46|51
1745321400000|2025-04-22 11:30:00|24.53|24.45|24.49|24.41|24.53|24.45|24.46|24.38|519
1745321700000|2025-04-22 11:35:00|24.47|24.39|24.49|24.41|24.49|24.41|24.46|24.38|60
1745322000000|2025-04-22 11:40:00|24.47|24.39|24.45|24.37|24.47|24.39|24.42|24.34|393
1745322300000|2025-04-22 11:45:00|24.47|24.39|24.47|24.39|24.49|24.41|24.44|24.36|132
1745322600000|2025-04-22 11:50:00|24.45|24.37|24.59|24.51|24.59|24.51|24.45|24.37|91
1745322900000|2025-04-22 11:55:00|24.56|24.48|24.56|24.48|24.58|24.5|24.54|24.46|13
1745323200000|2025-04-22 12:00:00|24.53|24.45|24.53|24.45|24.54|24.46|24.49|24.41|235
1745323500000|2025-04-22 12:05:00|24.58|24.5|24.51|24.43|24.58|24.5|24.51|24.43|40
1745323800000|2025-04-22 12:10:00|24.49|24.41|24.44|24.36|24.49|24.41|24.44|24.36|133
1745324100000|2025-04-22 12:15:00|24.42|24.34|24.39|24.31|24.42|24.34|24.35|24.27|127
1745324400000|2025-04-22 12:20:00|24.4|24.32|24.39|24.31|24.42|24.34|24.35|24.27|228
1745324700000|2025-04-22 12:25:00|24.37|24.29|24.42|24.34|24.42|24.34|24.37|24.29|187
1745325000000|2025-04-22 12:30:00|24.4|24.32|24.41|24.33|24.44|24.36|24.39|24.31|141
1745325300000|2025-04-22 12:35:00|24.39|24.31|24.35|24.27|24.4|24.32|24.35|24.27|61
1745325600000|2025-04-22 12:40:00|24.31|24.23|24.3|24.22|24.31|24.23|24.28|24.2|160
1745325900000|2025-04-22 12:45:00|24.28|24.2|24.28|24.2|24.31|24.23|24.26|24.18|281
1745326200000|2025-04-22 12:50:00|24.26|24.18|24.31|24.23|24.31|24.23|24.21|24.13|483
1745326500000|2025-04-22 12:55:00|24.35|24.27|24.31|24.23|24.36|24.28|24.31|24.23|126
1745326800000|2025-04-22 13:00:00|24.33|24.25|24.33|24.25|24.36|24.28|24.31|24.23|411
1745327100000|2025-04-22 13:05:00|24.35|24.27|24.36|24.28|24.36|24.28|24.31|24.23|148
1745327400000|2025-04-22 13:10:00|24.35|24.27|24.34|24.26|24.36|24.28|24.31|24.23|148
1745327700000|2025-04-22 13:15:00|24.36|24.28|24.36|24.28|24.41|24.33|24.33|24.25|189
1745328000000|2025-04-22 13:20:00|24.38|24.3|24.34|24.26|24.41|24.33|24.32|24.24|81
1745328300000|2025-04-22 13:25:00|24.32|24.24|24.37|24.29|24.41|24.33|24.32|24.24|94
1745328600000|2025-04-22 13:30:00|24.36|24.28|24.34|24.26|24.42|24.34|24.31|24.23|127
1745328900000|2025-04-22 13:35:00|24.36|24.28|24.23|24.15|24.36|24.28|24.23|24.15|198
1745329200000|2025-04-22 13:40:00|24.25|24.17|24.15|24.07|24.27|24.19|24.13|24.05|83
1745329500000|2025-04-22 13:45:00|24.13|24.05|24.17|24.09|24.18|24.1|24.12|24.04|115
1745329800000|2025-04-22 13:50:00|24.18|24.1|24.28|24.2|24.32|24.24|24.18|24.1|244
1745330100000|2025-04-22 13:55:00|24.29|24.21|24.18|24.1|24.32|24.24|24.18|24.1|162
1745330400000|2025-04-22 14:00:00|24.17|24.09|24.15|24.07|24.18|24.1|24.13|24.05|277
1745330700000|2025-04-22 14:05:00|24.13|24.05|24.13|24.05|24.22|24.14|24.12|24.04|468
1745331000000|2025-04-22 14:10:00|24.12|24.04|24.18|24.1|24.18|24.1|24.12|24.04|105
1745331300000|2025-04-22 14:15:00|24.22|24.14|24.19|24.11|24.26|24.18|24.17|24.09|397
1745331600000|2025-04-22 14:20:00|24.17|24.09|24.16|24.08|24.19|24.11|24.12|24.04|305
1745331900000|2025-04-22 14:25:00|24.15|24.07|24.14|24.06|24.21|24.13|24.13|24.05|242
1745332200000|2025-04-22 14:30:00|24.16|24.08|24.25|24.17|24.28|24.2|24.16|24.08|440
1745332500000|2025-04-22 14:35:00|24.23|24.15|24.16|24.08|24.26|24.18|24.14|24.06|140
1745332800000|2025-04-22 14:40:00|24.14|24.06|24.16|24.08|24.21|24.13|24.12|24.04|83
1745333100000|2025-04-22 14:45:00|24.21|24.13|24.21|24.13|24.21|24.13|24.16|24.08|238
1745333400000|2025-04-22 14:50:00|24.26|24.18|24.17|24.09|24.26|24.18|24.16|24.08|98
1745333700000|2025-04-22 14:55:00|24.16|24.08|24.12|24.04|24.21|24.13|24.12|24.04|257
1745334000000|2025-04-22 15:00:00|24.14|24.06|24.12|24.04|24.16|24.08|24.11|24.03|293
1745334300000|2025-04-22 15:05:00|24.11|24.03|24.07|23.99|24.12|24.04|24.03|23.95|154
1745334600000|2025-04-22 15:10:00|24.05|23.97|24.07|23.99|24.07|23.99|24.03|23.95|173
1745334900000|2025-04-22 15:15:00|24.05|23.97|24.12|24.04|24.12|24.04|24.03|23.95|136
1745335200000|2025-04-22 15:20:00|24.11|24.03|24.11|24.03|24.16|24.08|24.11|24.03|35
1745335500000|2025-04-22 15:25:00|24.12|24.04|24.16|24.08|24.16|24.08|24.11|24.03|77
1745335800000|2025-04-22 15:30:00|24.17|24.09|24.08|24|24.21|24.13|24.08|24|235
1745336100000|2025-04-22 15:35:00|24.1|24.02|24.08|24|24.1|24.02|24.07|23.99|10
1745336400000|2025-04-22 15:40:00|24.07|23.99|24.16|24.08|24.18|24.1|24.07|23.99|171
1745336700000|2025-04-22 15:45:00|24.18|24.1|24.17|24.09|24.21|24.13|24.16|24.08|11
1745337000000|2025-04-22 15:50:00|24.18|24.1|24.12|24.04|24.18|24.1|24.12|24.04|10
1745337300000|2025-04-22 15:55:00|24.13|24.05|23.93|23.85|24.16|24.08|23.9|23.82|297
1745337600000|2025-04-22 16:00:00|23.91|23.83|23.9|23.82|23.97|23.89|23.8|23.72|94
1745337900000|2025-04-22 16:05:00|23.92|23.84|23.88|23.8|23.92|23.84|23.83|23.75|158
1745338200000|2025-04-22 16:10:00|23.87|23.79|23.85|23.77|23.9|23.82|23.83|23.75|205
1745338500000|2025-04-22 16:15:00|23.83|23.75|23.86|23.78|23.9|23.82|23.83|23.75|129
1745338800000|2025-04-22 16:20:00|23.85|23.77|23.85|23.77|23.87|23.79|23.83|23.75|0
1745339100000|2025-04-22 16:25:00|23.87|23.79|23.9|23.82|23.9|23.82|23.83|23.75|5
1745339400000|2025-04-22 16:30:00|23.92|23.84|23.88|23.8|23.92|23.84|23.85|23.77|3
1745339700000|2025-04-22 16:35:00|23.87|23.79|23.92|23.84|23.92|23.84|23.87|23.79|3
1745340000000|2025-04-22 16:40:00|23.9|23.82|23.88|23.8|23.97|23.89|23.88|23.8|35
1745340300000|2025-04-22 16:45:00|23.9|23.82|23.94|23.86|23.97|23.89|23.9|23.82|12
1745340600000|2025-04-22 16:50:00|23.95|23.87|23.95|23.87|23.99|23.91|23.92|23.84|4
1745340900000|2025-04-22 16:55:00|23.93|23.85|23.95|23.87|23.95|23.87|23.9|23.82|25
1745341200000|2025-04-22 17:00:00|23.93|23.85|23.95|23.87|23.95|23.87|23.92|23.84|3
1745341500000|2025-04-22 17:05:00|23.93|23.85|23.92|23.84|23.95|23.87|23.87|23.79|81
1745341800000|2025-04-22 17:10:00|23.94|23.86|24.13|24.05|24.13|24.05|23.94|23.86|23
1745342100000|2025-04-22 17:15:00|24.11|24.03|24.17|24.09|24.35|24.27|24.11|24.03|91
1745342400000|2025-04-22 17:20:00|24.16|24.08|24.33|24.25|24.42|24.34|24.14|24.06|79
1745342700000|2025-04-22 17:25:00|24.35|24.27|24.33|24.25|24.4|24.32|24.12|24.04|105
1745343000000|2025-04-22 17:30:00|24.37|24.29|24.35|24.27|24.42|24.34|24.28|24.14|21
1745343300000|2025-04-22 17:35:00|24.33|24.25|24.28|24.2|24.33|24.25|24.26|24.18|14
1745343600000|2025-04-22 17:40:00|24.27|24.19|24.27|24.19|24.36|24.28|24.27|24.19|13
1745343900000|2025-04-22 17:45:00|24.26|24.18|24.38|24.3|24.4|24.32|24.26|24.18|35
1745344200000|2025-04-22 17:50:00|24.36|24.28|24.34|24.26|24.38|24.3|24.33|24.25|0
1745344500000|2025-04-22 17:55:00|24.31|24.23|24.34|24.26|24.39|24.31|24.31|24.23|9
1745344800000|2025-04-22 18:00:00|24.35|24.27|24.15|24.07|24.35|24.27|24.15|24.07|50
1745345100000|2025-04-22 18:05:00|24.17|24.09|24.13|24.05|24.17|24.09|24.08|24|86
1745345400000|2025-04-22 18:10:00|24.15|24.07|24.11|24.03|24.17|24.09|24.11|24.03|2
1745345700000|2025-04-22 18:15:00|24.1|24.02|24.08|24|24.11|24.03|24.04|23.96|153
1745346000000|2025-04-22 18:20:00|24.06|23.98|24.01|23.93|24.06|23.98|23.98|23.9|16
1745346300000|2025-04-22 18:25:00|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|0
1745346600000|2025-04-22 18:30:00|24.03|23.95|23.96|23.88|24.03|23.95|23.96|23.88|0
1745346900000|2025-04-22 18:35:00|23.98|23.9|23.96|23.88|23.98|23.9|23.93|23.85|0
1745347200000|2025-04-22 18:40:00|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|36
1745347500000|2025-04-22 18:45:00|23.91|23.83|23.92|23.84|23.92|23.84|23.89|23.81|1
1745347800000|2025-04-22 18:50:00|23.89|23.81|23.87|23.79|23.9|23.82|23.87|23.79|18
1745348100000|2025-04-22 18:55:00|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|0
1745348400000|2025-04-22 19:00:00|23.89|23.81|23.92|23.84|23.94|23.86|23.87|23.79|8
1745348700000|2025-04-22 19:05:00|23.94|23.86|23.97|23.89|23.99|23.91|23.92|23.84|9
1745349000000|2025-04-22 19:10:00|23.99|23.91|23.99|23.91|24.01|23.93|23.97|23.89|5
1745349300000|2025-04-22 19:15:00|23.97|23.89|24.07|23.99|24.09|24.01|23.97|23.89|6
1745349600000|2025-04-22 19:20:00|24.06|23.98|24.09|24.01|24.14|24.06|24.04|23.96|14
1745349900000|2025-04-22 19:25:00|24.07|23.99|24.12|24.04|24.12|24.04|24.05|23.97|9
1745350200000|2025-04-22 19:30:00|24.11|24.03|24.06|23.98|24.12|24.04|24.06|23.98|6
1745350500000|2025-04-22 19:35:00|24.07|23.99|24.09|24.01|24.09|24.01|24.02|23.94|4
1745350800000|2025-04-22 19:40:00|24.08|24|23.92|23.84|24.08|24|23.9|23.82|24
1745351100000|2025-04-22 19:45:00|23.94|23.86|23.9|23.82|23.97|23.89|23.9|23.82|22
1745351400000|2025-04-22 19:50:00|23.92|23.84|23.99|23.91|24.06|23.98|23.9|23.82|91
1745351700000|2025-04-22 19:55:00|23.98|23.9|23.87|23.79|24.01|23.93|23.85|23.77|50
1745367300000|2025-04-23 00:15:00|23.48|23.18|23.52|23.22|23.56|23.43|23.45|23.15|5
1745367600000|2025-04-23 00:20:00|23.5|23.25|23.65|23.4|23.65|23.46|23.43|23.18|0
1745367900000|2025-04-23 00:25:00|23.59|23.51|23.71|23.46|23.72|23.54|23.59|23.4|0
1745368200000|2025-04-23 00:30:00|23.6|23.52|23.75|23.5|23.8|23.56|23.59|23.45|63
1745368500000|2025-04-23 00:35:00|23.69|23.61|23.73|23.48|23.8|23.61|23.64|23.45|13
1745368800000|2025-04-23 00:40:00|23.71|23.46|23.75|23.5|23.8|23.61|23.6|23.45|6
1745369100000|2025-04-23 00:45:00|23.73|23.48|23.68|23.38|23.75|23.61|23.64|23.38|9
1745369400000|2025-04-23 00:50:00|23.67|23.42|23.62|23.37|23.68|23.51|23.57|23.32|9
1745369700000|2025-04-23 00:55:00|23.63|23.33|23.56|23.31|23.63|23.42|23.5|23.27|0
1745370000000|2025-04-23 01:00:00|23.5|23.42|23.61|23.36|23.7|23.47|23.5|23.31|1
1745370300000|2025-04-23 01:05:00|23.59|23.34|23.56|23.31|23.61|23.36|23.56|23.31|0
1745370600000|2025-04-23 01:10:00|23.52|23.27|23.38|23.3|23.58|23.32|23.35|23.22|0
1745370900000|2025-04-23 01:15:00|23.37|23.29|23.46|23.21|23.53|23.3|23.36|23.21|0
1745371200000|2025-04-23 01:20:00|23.48|23.23|23.48|23.23|23.49|23.28|23.36|23.21|0
1745371500000|2025-04-23 01:25:00|23.49|23.24|23.43|23.35|23.58|23.38|23.43|23.23|0
1745371800000|2025-04-23 01:30:00|23.45|23.37|23.63|23.38|23.66|23.41|23.44|23.31|0
1745372100000|2025-04-23 01:35:00|23.66|23.41|23.66|23.41|23.74|23.46|23.66|23.41|0
1745372400000|2025-04-23 01:40:00|23.68|23.43|23.71|23.46|23.76|23.57|23.61|23.41|0
1745372700000|2025-04-23 01:45:00|23.68|23.43|23.66|23.41|23.73|23.53|23.56|23.41|21
1745373000000|2025-04-23 01:50:00|23.68|23.43|23.66|23.41|23.71|23.53|23.56|23.41|0
1745373300000|2025-04-23 01:55:00|23.56|23.48|23.66|23.41|23.71|23.57|23.54|23.41|4
1745373600000|2025-04-23 02:00:00|23.56|23.48|23.68|23.43|23.72|23.54|23.56|23.41|0
1745373900000|2025-04-23 02:05:00|23.58|23.5|23.54|23.46|23.68|23.5|23.54|23.43|0
1745374200000|2025-04-23 02:10:00|23.56|23.48|23.59|23.51|23.6|23.52|23.54|23.46|0
1745374500000|2025-04-23 02:15:00|23.58|23.5|23.49|23.41|23.61|23.5|23.49|23.36|3
1745374800000|2025-04-23 02:20:00|23.5|23.42|23.49|23.41|23.61|23.43|23.49|23.36|0
1745375100000|2025-04-23 02:25:00|23.5|23.42|23.46|23.38|23.56|23.42|23.44|23.31|1
1745375400000|2025-04-23 02:30:00|23.56|23.31|23.46|23.38|23.56|23.38|23.45|23.31|0
1745375700000|2025-04-23 02:35:00|23.45|23.37|23.45|23.37|23.46|23.38|23.45|23.37|0
1745376000000|2025-04-23 02:40:00|23.44|23.36|23.39|23.31|23.44|23.36|23.39|23.31|11
1745376300000|2025-04-23 02:45:00|23.4|23.32|23.37|23.29|23.4|23.32|23.34|23.26|5
1745376600000|2025-04-23 02:50:00|23.35|23.27|23.48|23.23|23.53|23.34|23.35|23.22|0
1745376900000|2025-04-23 02:55:00|23.5|23.25|23.42|23.34|23.52|23.34|23.41|23.23|0
1745377200000|2025-04-23 03:00:00|23.52|23.27|23.54|23.29|23.6|23.35|23.42|23.23|0
1745377500000|2025-04-23 03:05:00|23.53|23.28|23.58|23.33|23.6|23.35|23.53|23.28|0
1745377800000|2025-04-23 03:10:00|23.56|23.31|23.58|23.33|23.61|23.36|23.53|23.28|0
1745378100000|2025-04-23 03:15:00|23.6|23.35|23.61|23.36|23.63|23.38|23.58|23.33|0
1745378400000|2025-04-23 03:20:00|23.59|23.34|23.55|23.3|23.61|23.36|23.53|23.28|0
1745378700000|2025-04-23 03:25:00|23.53|23.28|23.59|23.34|23.61|23.36|23.53|23.28|0
1745379000000|2025-04-23 03:30:00|23.58|23.33|23.53|23.28|23.63|23.44|23.52|23.28|0
1745379300000|2025-04-23 03:35:00|23.55|23.3|23.57|23.32|23.58|23.39|23.47|23.28|0
1745379600000|2025-04-23 03:40:00|23.55|23.3|23.57|23.32|23.57|23.39|23.47|23.28|0
1745379900000|2025-04-23 03:45:00|23.53|23.28|23.58|23.33|23.58|23.33|23.53|23.28|0
1745380200000|2025-04-23 03:50:00|23.57|23.32|23.52|23.27|23.57|23.39|23.47|23.27|0
1745380500000|2025-04-23 03:55:00|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380800000|2025-04-23 04:00:00|23.52|23.27|23.52|23.27|23.53|23.39|23.39|23.27|0
1745381100000|2025-04-23 04:05:00|23.42|23.34|23.53|23.28|23.57|23.34|23.42|23.27|0
1745381400000|2025-04-23 04:10:00|23.47|23.39|23.52|23.27|23.53|23.39|23.42|23.27|0
1745381700000|2025-04-23 04:15:00|23.42|23.34|23.46|23.38|23.53|23.39|23.42|23.27|0
1745382000000|2025-04-23 04:20:00|23.52|23.27|23.47|23.39|23.53|23.39|23.42|23.27|0
1745382300000|2025-04-23 04:25:00|23.53|23.28|23.53|23.28|23.53|23.39|23.47|23.28|0
1745382600000|2025-04-23 04:30:00|23.42|23.34|23.42|23.34|23.55|23.39|23.42|23.27|0
1745382900000|2025-04-23 04:35:00|23.53|23.28|23.42|23.34|23.53|23.39|23.42|23.28|1
1745383200000|2025-04-23 04:40:00|23.53|23.28|23.47|23.39|23.53|23.39|23.42|23.28|0
1745383500000|2025-04-23 04:45:00|23.53|23.28|23.53|23.28|23.53|23.39|23.42|23.27|0
1745383800000|2025-04-23 04:50:00|23.42|23.34|23.42|23.34|23.53|23.39|23.42|23.27|0
1745384100000|2025-04-23 04:55:00|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745384400000|2025-04-23 05:00:00|23.52|23.27|23.47|23.39|23.53|23.39|23.42|23.27|0
1745384700000|2025-04-23 05:05:00|23.53|23.28|23.47|23.39|23.53|23.39|23.42|23.28|0
1745385000000|2025-04-23 05:10:00|23.53|23.28|23.43|23.35|23.53|23.39|23.39|23.28|5
1745385300000|2025-04-23 05:15:00|23.54|23.29|23.43|23.35|23.54|23.39|23.43|23.28|0
1745385600000|2025-04-23 05:20:00|23.42|23.34|23.44|23.19|23.48|23.34|23.33|23.18|1
1745385900000|2025-04-23 05:25:00|23.43|23.18|23.3|23.22|23.44|23.25|23.3|23.15|0
1745386200000|2025-04-23 05:30:00|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|1
1745386500000|2025-04-23 05:35:00|23.28|23.2|23.34|23.09|23.34|23.2|23.2|23.04|5
1745386800000|2025-04-23 05:40:00|23.3|23.05|23.29|23.04|23.34|23.14|23.22|23.04|0
1745387100000|2025-04-23 05:45:00|23.19|23.11|23.17|23.09|23.33|23.14|23.17|23.03|5
1745387400000|2025-04-23 05:50:00|23.18|23.1|23.2|23.12|23.23|23.15|23.18|23.1|0
1745387700000|2025-04-23 05:55:00|23.21|23.13|23.2|23.12|23.23|23.15|23.2|23.12|9
1745388000000|2025-04-23 06:00:00|23.18|23.1|23.23|23.15|23.23|23.15|23.18|23.1|50
1745388300000|2025-04-23 06:05:00|23.25|23.17|23.25|23.17|23.25|23.17|23.21|23.13|24
1745388600000|2025-04-23 06:10:00|23.32|23.24|23.27|23.19|23.32|23.24|23.25|23.17|141
1745388900000|2025-04-23 06:15:00|23.28|23.2|23.27|23.19|23.32|23.24|23.27|23.19|40
1745389200000|2025-04-23 06:20:00|23.25|23.17|23.15|23.07|23.25|23.17|23.15|23.07|223
1745389500000|2025-04-23 06:25:00|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|30
1745389800000|2025-04-23 06:30:00|23.17|23.09|23.15|23.07|23.18|23.1|23.15|23.07|60
1745390100000|2025-04-23 06:35:00|23.13|23.05|23.17|23.09|23.2|23.12|23.11|23.03|109
1745390400000|2025-04-23 06:40:00|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|2
1745390700000|2025-04-23 06:45:00|23.15|23.07|23.09|23.01|23.17|23.09|23.09|23.01|36
1745391000000|2025-04-23 06:50:00|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|42
1745391300000|2025-04-23 06:55:00|23.07|22.99|23.23|23.15|23.23|23.15|23.07|22.99|88
1745391600000|2025-04-23 07:00:00|23.21|23.13|23.16|23.08|23.21|23.13|23.11|23.03|333
1745391900000|2025-04-23 07:05:00|23.18|23.1|23.23|23.15|23.26|23.18|23.16|23.08|106
1745392200000|2025-04-23 07:10:00|23.21|23.13|23.19|23.11|23.28|23.2|23.16|23.08|132
1745392500000|2025-04-23 07:15:00|23.18|23.1|23.18|23.1|23.29|23.21|23.15|23.07|341
1745392800000|2025-04-23 07:20:00|23.2|23.12|23.23|23.15|23.29|23.21|23.15|23.07|173
1745393100000|2025-04-23 07:25:00|23.25|23.17|23.24|23.16|23.27|23.19|23.2|23.12|202
1745393400000|2025-04-23 07:30:00|23.2|23.12|23.19|23.11|23.24|23.16|23.15|23.07|447
1745393700000|2025-04-23 07:35:00|23.17|23.09|23.2|23.12|23.24|23.16|23.15|23.07|166
1745394000000|2025-04-23 07:40:00|23.22|23.14|23.27|23.19|23.29|23.21|23.2|23.12|197
1745394300000|2025-04-23 07:45:00|23.24|23.16|23.21|23.13|23.29|23.21|23.19|23.11|121
1745394600000|2025-04-23 07:50:00|23.19|23.11|23.09|23.01|23.19|23.11|23.09|23.01|148
1745394900000|2025-04-23 07:55:00|23.07|22.99|23.05|22.97|23.11|23.03|23.05|22.97|106
1745395200000|2025-04-23 08:00:00|23.09|23.01|23.09|23.01|23.09|23.01|23.05|22.97|147
1745395500000|2025-04-23 08:05:00|23.07|22.99|23.04|22.96|23.09|23.01|23.02|22.94|189
1745395800000|2025-04-23 08:10:00|23.02|22.94|23.02|22.94|23.04|22.96|23|22.92|250
1745396100000|2025-04-23 08:15:00|23.04|22.96|23.02|22.94|23.04|22.96|23|22.92|97
1745396400000|2025-04-23 08:20:00|23|22.92|23.05|22.97|23.05|22.97|23|22.92|115
1745396700000|2025-04-23 08:25:00|23.02|22.94|23.12|23.04|23.15|23.07|23.02|22.94|234
1745397000000|2025-04-23 08:30:00|23.1|23.02|23.07|22.99|23.1|23.02|23.05|22.97|29
1745397300000|2025-04-23 08:35:00|23.05|22.97|23.05|22.97|23.07|22.99|23.04|22.96|4
1745397600000|2025-04-23 08:40:00|23.04|22.96|23.04|22.96|23.04|22.96|23.01|22.93|29
1745397900000|2025-04-23 08:45:00|23.05|22.97|23.03|22.95|23.05|22.97|23.01|22.93|68
1745398200000|2025-04-23 08:50:00|23.02|22.94|23.03|22.95|23.05|22.97|23|22.92|7
1745398500000|2025-04-23 08:55:00|23.01|22.93|23.08|23|23.08|23|23.01|22.93|8
1745398800000|2025-04-23 09:00:00|23.07|22.99|23.05|22.97|23.1|23.02|23.01|22.93|109
1745399100000|2025-04-23 09:05:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|79
1745399400000|2025-04-23 09:10:00|23.03|22.95|23.03|22.95|23.05|22.97|23.01|22.93|79
1745399700000|2025-04-23 09:15:00|23.05|22.97|23.05|22.97|23.05|22.97|23|22.92|231
1745400000000|2025-04-23 09:20:00|23.1|23.02|23.1|23.02|23.1|23.02|23.06|22.98|192
1745400300000|2025-04-23 09:25:00|23.08|23|23.08|23|23.1|23.02|23.06|22.98|83
1745400600000|2025-04-23 09:30:00|23.06|22.98|23.13|23.05|23.13|23.05|23.06|22.98|27
1745400900000|2025-04-23 09:35:00|23.12|23.04|23.12|23.04|23.13|23.05|23.11|23.03|13
1745401200000|2025-04-23 09:40:00|23.11|23.03|23.17|23.09|23.17|23.09|23.11|23.03|27
1745401500000|2025-04-23 09:45:00|23.15|23.07|23.15|23.07|23.17|23.09|23.15|23.07|13
1745401800000|2025-04-23 09:50:00|23.17|23.09|23.17|23.09|23.19|23.11|23.15|23.07|19
1745402100000|2025-04-23 09:55:00|23.15|23.07|23.15|23.07|23.15|23.07|23.11|23.03|6
1745402400000|2025-04-23 10:00:00|23.17|23.09|23.13|23.05|23.17|23.09|23.13|23.05|55
1745402700000|2025-04-23 10:05:00|23.11|23.03|23.1|23.02|23.11|23.03|23.06|22.98|34
1745403000000|2025-04-23 10:10:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|25
1745403300000|2025-04-23 10:15:00|23.08|23|23.01|22.93|23.08|23|23.01|22.93|120
1745403600000|2025-04-23 10:20:00|23|22.92|23.03|22.95|23.05|22.97|23|22.92|124
1745403900000|2025-04-23 10:25:00|23.05|22.97|23.01|22.93|23.05|22.97|23.01|22.93|77
1745404200000|2025-04-23 10:30:00|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|50
1745404500000|2025-04-23 10:35:00|23.03|22.95|23.03|22.95|23.05|22.97|23.01|22.93|69
1745404800000|2025-04-23 10:40:00|23.05|22.97|23.01|22.93|23.05|22.97|23|22.92|77
1745405100000|2025-04-23 10:45:00|23|22.92|22.98|22.9|23.01|22.93|22.96|22.88|68
1745405400000|2025-04-23 10:50:00|22.96|22.88|23|22.92|23|22.92|22.96|22.88|3
1745405700000|2025-04-23 10:55:00|22.98|22.9|23|22.92|23.01|22.93|22.96|22.88|12
1745406000000|2025-04-23 11:00:00|22.98|22.9|22.98|22.9|23.01|22.93|22.96|22.88|64
1745406300000|2025-04-23 11:05:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|13
1745406600000|2025-04-23 11:10:00|23|22.92|23.01|22.93|23.05|22.97|23|22.92|51
1745406900000|2025-04-23 11:15:00|23.03|22.95|23.01|22.93|23.03|22.95|23|22.92|41
1745407200000|2025-04-23 11:20:00|22.98|22.9|23.03|22.95|23.04|22.96|22.96|22.88|142
1745407500000|2025-04-23 11:25:00|23.01|22.93|23.04|22.96|23.04|22.96|22.98|22.9|73
1745407800000|2025-04-23 11:30:00|23.03|22.95|23.08|23|23.1|23.02|23.03|22.95|124
1745408100000|2025-04-23 11:35:00|23.06|22.98|23.03|22.95|23.08|23|23.02|22.94|38
1745408400000|2025-04-23 11:40:00|23.02|22.94|23.01|22.93|23.03|22.95|22.98|22.9|561
1745408700000|2025-04-23 11:45:00|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|4
1745409000000|2025-04-23 11:50:00|23.03|22.95|23.01|22.93|23.03|22.95|22.99|22.91|15
1745409300000|2025-04-23 11:55:00|22.99|22.91|23.04|22.96|23.04|22.96|22.99|22.91|6
1745409600000|2025-04-23 12:00:00|23.06|22.98|23.06|22.98|23.08|23|23.04|22.96|95
1745409900000|2025-04-23 12:05:00|23.04|22.96|23.09|23.01|23.13|23.05|23.04|22.96|123
1745410200000|2025-04-23 12:10:00|23.08|23|23.06|22.98|23.08|23|23.04|22.96|276
1745410500000|2025-04-23 12:15:00|23.08|23|23.06|22.98|23.08|23|23.04|22.96|65
1745410800000|2025-04-23 12:20:00|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|21
1745411100000|2025-04-23 12:25:00|23.11|23.03|23.09|23.01|23.13|23.05|23.08|23|223
1745411400000|2025-04-23 12:30:00|23.11|23.03|23.08|23|23.13|23.05|23.08|23|69
1745411700000|2025-04-23 12:35:00|23.09|23.01|23.08|23|23.09|23.01|23.04|22.96|135
1745412000000|2025-04-23 12:40:00|23.06|22.98|23.06|22.98|23.08|23|23.04|22.96|104
1745412300000|2025-04-23 12:45:00|23.04|22.96|23.06|22.98|23.08|23|23.04|22.96|43
1745412600000|2025-04-23 12:50:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|51
1745412900000|2025-04-23 12:55:00|23.04|22.96|23.02|22.94|23.08|23|22.99|22.91|328
1745413200000|2025-04-23 13:00:00|23.04|22.96|23.06|22.98|23.07|22.99|23.04|22.96|70
1745413500000|2025-04-23 13:05:00|23.07|22.99|23.14|23.06|23.19|23.11|23.07|22.99|173
1745413800000|2025-04-23 13:10:00|23.16|23.08|23.12|23.04|23.16|23.08|23.1|23.02|213
1745414100000|2025-04-23 13:15:00|23.14|23.06|23.05|22.97|23.14|23.06|23.05|22.97|111
1745414400000|2025-04-23 13:20:00|23.04|22.96|23|22.92|23.04|22.96|23|22.92|54
1745414700000|2025-04-23 13:25:00|23.02|22.94|23|22.92|23.07|22.99|23|22.92|114
1745415000000|2025-04-23 13:30:00|23.02|22.94|23.05|22.97|23.07|22.99|22.95|22.87|169
1745415300000|2025-04-23 13:35:00|23.07|22.99|23.06|22.98|23.23|23.15|22.65|22.57|907
1745415600000|2025-04-23 13:40:00|23.09|23.01|23.07|22.99|23.09|23.01|22.84|22.76|353
1745415900000|2025-04-23 13:45:00|23.09|23.01|22.88|22.8|23.11|23.03|22.83|22.75|141
1745416200000|2025-04-23 13:50:00|22.89|22.81|23.07|22.99|23.17|23.09|22.88|22.8|478
1745416500000|2025-04-23 13:55:00|23.09|23.01|23.05|22.97|23.17|23.09|23.05|22.97|251
1745416800000|2025-04-23 14:00:00|23.03|22.95|22.88|22.8|23.2|23.12|22.88|22.8|515
1745417100000|2025-04-23 14:05:00|22.89|22.81|22.89|22.81|23.09|23.01|22.88|22.8|340
1745417400000|2025-04-23 14:10:00|22.88|22.8|22.9|22.82|22.93|22.85|22.79|22.71|152
1745417700000|2025-04-23 14:15:00|22.91|22.83|23.01|22.93|23.11|23.03|22.9|22.82|143
1745418000000|2025-04-23 14:20:00|22.99|22.91|22.91|22.83|23.08|23|22.86|22.78|370
1745418300000|2025-04-23 14:25:00|22.93|22.85|22.88|22.8|22.93|22.85|22.79|22.71|273
1745418600000|2025-04-23 14:30:00|22.86|22.78|22.84|22.76|22.88|22.8|22.79|22.71|179
1745418900000|2025-04-23 14:35:00|22.83|22.75|22.94|22.86|22.98|22.9|22.79|22.71|242
1745419200000|2025-04-23 14:40:00|22.96|22.88|22.98|22.9|23.03|22.95|22.93|22.85|85
1745419500000|2025-04-23 14:45:00|22.96|22.88|22.98|22.9|22.98|22.9|22.89|22.81|249
1745419800000|2025-04-23 14:50:00|22.99|22.91|22.96|22.88|23.06|22.98|22.93|22.85|246
1745420100000|2025-04-23 14:55:00|22.98|22.9|23.01|22.93|23.03|22.95|22.94|22.86|145
1745420400000|2025-04-23 15:00:00|22.99|22.91|23|22.92|23.16|23.08|22.89|22.81|358
1745420700000|2025-04-23 15:05:00|23.02|22.94|23.01|22.93|23.03|22.95|22.93|22.85|158
1745421000000|2025-04-23 15:10:00|23.02|22.94|22.93|22.85|23.06|22.98|22.93|22.85|260
1745421300000|2025-04-23 15:15:00|22.95|22.87|23.06|22.98|23.08|23|22.92|22.84|71
1745421600000|2025-04-23 15:20:00|23.1|23.02|23.08|23|23.2|23.12|22.95|22.87|312
1745421900000|2025-04-23 15:25:00|23.11|23.03|23.08|23|23.25|23.17|23.06|22.98|950
1745422200000|2025-04-23 15:30:00|23.13|23.05|23.03|22.95|23.26|23.18|23.03|22.95|343
1745422500000|2025-04-23 15:35:00|23.01|22.93|23|22.92|23.21|23.13|22.98|22.9|460
1745422800000|2025-04-23 15:40:00|22.98|22.9|23.08|23|23.13|23.05|22.96|22.88|33
1745423100000|2025-04-23 15:45:00|23.06|22.98|23.26|23.18|23.26|23.18|23.05|22.97|384
1745423400000|2025-04-23 15:50:00|23.25|23.17|23.17|23.09|23.26|23.18|23.15|23.07|167
1745423700000|2025-04-23 15:55:00|23.16|23.08|23.15|23.07|23.16|23.08|23.08|23|175
1745424000000|2025-04-23 16:00:00|23.16|23.08|23.15|23.07|23.26|23.18|23.08|23|233
1745424300000|2025-04-23 16:05:00|23.17|23.09|23.26|23.18|23.31|23.23|23.13|23.05|119
1745424600000|2025-04-23 16:10:00|23.25|23.17|23.34|23.26|23.36|23.28|23.17|23.09|27
1745424900000|2025-04-23 16:15:00|23.32|23.24|23.42|23.34|23.42|23.34|23.31|23.23|287
1745425200000|2025-04-23 16:20:00|23.46|23.38|23.44|23.36|23.55|23.47|23.43|23.35|45
1745425500000|2025-04-23 16:25:00|23.43|23.35|23.25|23.17|23.55|23.47|23.23|23.15|110
1745425800000|2025-04-23 16:30:00|23.27|23.19|23.29|23.21|23.32|23.24|23.23|23.15|10
1745426100000|2025-04-23 16:35:00|23.28|23.2|23.22|23.14|23.29|23.21|23.19|23.11|1
1745426400000|2025-04-23 16:40:00|23.23|23.15|23.24|23.16|23.27|23.19|23.21|23.13|2
1745426700000|2025-04-23 16:45:00|23.23|23.15|23.29|23.21|23.31|23.23|23.19|23.11|13
1745427000000|2025-04-23 16:50:00|23.31|23.23|23.19|23.11|23.32|23.24|23.17|23.09|9
1745427300000|2025-04-23 16:55:00|23.18|23.1|23.01|22.93|23.19|23.11|22.98|22.9|110
1745427600000|2025-04-23 17:00:00|23.02|22.94|23.01|22.93|23.3|23.16|22.98|22.9|55
1745427900000|2025-04-23 17:05:00|23|22.92|22.9|22.82|23.07|22.92|22.84|22.76|146
1745428200000|2025-04-23 17:10:00|22.89|22.81|22.85|22.77|22.92|22.84|22.85|22.77|26
1745428500000|2025-04-23 17:15:00|22.87|22.79|22.82|22.74|22.87|22.79|22.79|22.71|19
1745428800000|2025-04-23 17:20:00|22.8|22.72|22.82|22.74|22.83|22.75|22.79|22.71|90
1745429100000|2025-04-23 17:25:00|22.81|22.73|22.91|22.83|22.91|22.83|22.79|22.71|8
1745429400000|2025-04-23 17:30:00|22.89|22.81|22.9|22.82|22.93|22.85|22.81|22.73|38
1745429700000|2025-04-23 17:35:00|22.92|22.84|22.93|22.85|22.97|22.89|22.9|22.82|5
1745430000000|2025-04-23 17:40:00|22.91|22.83|22.98|22.9|23.03|22.95|22.91|22.83|9
1745430300000|2025-04-23 17:45:00|22.96|22.88|23|22.92|23.02|22.94|22.93|22.85|6
1745430600000|2025-04-23 17:50:00|23.02|22.94|22.93|22.85|23.02|22.94|22.91|22.83|21
1745430900000|2025-04-23 17:55:00|22.91|22.83|22.94|22.86|22.94|22.86|22.84|22.76|3
1745431200000|2025-04-23 18:00:00|22.91|22.83|22.99|22.91|23.03|22.95|22.89|22.81|56
1745431500000|2025-04-23 18:05:00|22.97|22.89|22.96|22.88|23.01|22.93|22.96|22.88|9
1745431800000|2025-04-23 18:10:00|22.94|22.86|22.96|22.88|23.07|22.93|22.87|22.79|11
1745432100000|2025-04-23 18:15:00|22.97|22.89|22.92|22.84|22.97|22.89|22.89|22.81|1
1745432400000|2025-04-23 18:20:00|22.91|22.83|23.01|22.93|23.03|22.95|22.87|22.79|28
1745432700000|2025-04-23 18:25:00|23.03|22.95|23.1|23.02|23.12|23.04|23.03|22.95|32
1745433000000|2025-04-23 18:30:00|23.08|23|23.05|22.97|23.08|23|22.99|22.91|24
1745433300000|2025-04-23 18:35:00|23.03|22.95|23.05|22.97|23.06|22.98|23|22.92|3
1745433600000|2025-04-23 18:40:00|23.03|22.95|23.15|23.07|23.15|23.07|23.03|22.95|3
1745433900000|2025-04-23 18:45:00|23.17|23.09|23.08|23|23.17|23.09|23.08|23|17
1745434200000|2025-04-23 18:50:00|23.09|23.01|23.1|23.02|23.13|23.05|23.08|23|19
1745434500000|2025-04-23 18:55:00|23.08|23|23.09|23.01|23.09|23.01|23.01|22.93|5
1745434800000|2025-04-23 19:00:00|23.06|22.98|23.15|23.07|23.18|23.1|23.02|22.94|13
1745435100000|2025-04-23 19:05:00|23.13|23.05|23.1|23.02|23.15|23.07|23.06|22.98|8
1745435400000|2025-04-23 19:10:00|23.11|23.03|23.14|23.06|23.15|23.07|23.08|23|5
1745435700000|2025-04-23 19:15:00|23.13|23.05|23.15|23.07|23.2|23.12|23.1|23.02|14
1745436000000|2025-04-23 19:20:00|23.17|23.09|23.27|23.19|23.27|23.19|23.15|23.07|20
1745436300000|2025-04-23 19:25:00|23.24|23.16|23.25|23.17|23.31|23.23|23.17|23.09|16
1745436600000|2025-04-23 19:30:00|23.27|23.19|23.15|23.07|23.27|23.19|23.09|23.01|47
1745436900000|2025-04-23 19:35:00|23.16|23.08|23.21|23.13|23.23|23.15|23.16|23.08|14
1745437200000|2025-04-23 19:40:00|23.2|23.12|23.17|23.09|23.22|23.14|23.15|23.07|9
1745437500000|2025-04-23 19:45:00|23.16|23.08|23.07|22.99|23.23|23.15|23.07|22.99|42
1745437800000|2025-04-23 19:50:00|23.04|22.96|22.97|22.89|23.09|23.01|22.94|22.86|99
1745438100000|2025-04-23 19:55:00|22.96|22.88|23.01|22.93|23.07|22.95|22.94|22.82|38
1745438400000|2025-04-23 20:00:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1745445600000|2025-04-23 22:00:00|||||||||10
1745446500000|2025-04-23 22:15:00|||||||||10
1745453700000|2025-04-24 00:15:00|22.83|22.53|22.76|22.46|22.86|22.56|22.76|22.46|0
1745454000000|2025-04-24 00:20:00|22.81|22.51|22.84|22.54|22.84|22.54|22.81|22.51|0
1745454300000|2025-04-24 00:25:00|22.81|22.51|22.89|22.59|22.89|22.59|22.81|22.51|0
1745454600000|2025-04-24 00:30:00|22.9|22.6|22.94|22.64|22.94|22.64|22.86|22.56|0
1745454900000|2025-04-24 00:35:00|22.98|22.68|22.94|22.64|22.99|22.69|22.89|22.59|0
1745455200000|2025-04-24 00:40:00|22.95|22.65|22.95|22.65|22.99|22.69|22.94|22.64|0
1745455500000|2025-04-24 00:45:00|22.96|22.66|22.99|22.69|23.01|22.71|22.96|22.66|0
1745455800000|2025-04-24 00:50:00|22.96|22.66|22.99|22.69|22.99|22.69|22.96|22.66|0
1745456100000|2025-04-24 00:55:00|22.94|22.64|22.99|22.69|22.99|22.69|22.94|22.64|0
1745456400000|2025-04-24 01:00:00|22.96|22.66|23.04|22.74|23.04|22.74|22.96|22.66|0
1745456700000|2025-04-24 01:05:00|23.03|22.73|22.99|22.69|23.04|22.74|22.99|22.69|0
1745457300000|2025-04-24 01:15:00|23.03|22.73|23.08|22.78|23.08|22.78|23.03|22.73|0
1745457600000|2025-04-24 01:20:00|23.04|22.74|23.09|22.79|23.09|22.79|23.04|22.74|0
1745457900000|2025-04-24 01:25:00|23.13|22.83|23.04|22.74|23.13|22.86|22.94|22.74|22
1745458500000|2025-04-24 01:35:00|23.03|22.73|22.94|22.64|23.04|22.74|22.94|22.64|0
1745458800000|2025-04-24 01:40:00|22.95|22.65|22.99|22.69|22.99|22.69|22.94|22.64|0
1745459100000|2025-04-24 01:45:00|22.96|22.66|22.9|22.6|22.99|22.69|22.89|22.59|0
1745459400000|2025-04-24 01:50:00|22.94|22.64|22.94|22.64|22.94|22.65|22.9|22.61|0
1745459700000|2025-04-24 01:55:00|22.95|22.65|23.04|22.74|23.04|22.74|22.94|22.64|0
1745460000000|2025-04-24 02:00:00|22.99|22.69|23|22.7|23.04|22.74|22.99|22.69|0
1745460300000|2025-04-24 02:05:00|22.96|22.88|22.95|22.7|23|22.88|22.95|22.7|1
1745460600000|2025-04-24 02:10:00|22.96|22.71|22.98|22.73|22.98|22.73|22.95|22.7|0
1745460900000|2025-04-24 02:15:00|22.95|22.7|23.05|22.75|23.09|22.84|22.92|22.7|1
1745461200000|2025-04-24 02:20:00|23.01|22.71|23|22.7|23.03|22.74|22.99|22.7|0
1745461800000|2025-04-24 02:30:00|23.03|22.73|23.1|22.8|23.13|22.83|23|22.7|0
1745462100000|2025-04-24 02:35:00|23.13|22.83|23.13|22.83|23.13|22.84|23.09|22.8|0
1745462400000|2025-04-24 02:40:00|23.1|22.8|23.09|22.79|23.13|22.83|23.08|22.78|0
1745462700000|2025-04-24 02:45:00|23.13|22.83|23.23|22.98|23.23|22.98|23.13|22.83|0
1745463000000|2025-04-24 02:50:00|23.27|22.97|23.23|22.93|23.27|22.97|23.18|22.88|0
1745463300000|2025-04-24 02:55:00|23.28|22.98|23.23|22.93|23.28|22.98|23.18|22.88|0
1745463600000|2025-04-24 03:00:00|23.27|22.97|23.28|22.98|23.28|22.98|23.23|22.93|0
1745463900000|2025-04-24 03:05:00|23.27|22.97|23.27|22.97|23.28|22.98|23.19|22.92|0
1745464200000|2025-04-24 03:10:00|23.25|22.95|23.28|22.98|23.29|23.02|23.25|22.95|0
1745464500000|2025-04-24 03:15:00|23.27|22.97|23.27|23.02|23.28|23.02|23.27|22.97|0
1745464800000|2025-04-24 03:20:00|23.28|22.98|23.32|23.02|23.32|23.02|23.27|22.98|0
1745465400000|2025-04-24 03:30:00|23.33|23.03|23.28|23.03|23.33|23.03|23.28|22.98|0
1745465700000|2025-04-24 03:35:00|23.23|22.98|23.18|22.93|23.24|22.98|23.13|22.88|0
1745466000000|2025-04-24 03:40:00|23.13|22.88|23.16|22.91|23.18|22.93|23.13|22.88|0
1745466300000|2025-04-24 03:45:00|23.13|22.88|23.16|22.91|23.16|22.91|23.13|22.88|0
1745466600000|2025-04-24 03:50:00|23.18|22.93|23.23|22.93|23.23|22.93|23.18|22.93|0
1745467200000|2025-04-24 04:00:00|23.22|22.97|23.22|22.97|23.23|22.97|23.18|22.93|0
1745467500000|2025-04-24 04:05:00|23.23|22.93|23.27|23.02|23.28|23.02|23.22|22.93|0
1745467800000|2025-04-24 04:10:00|23.29|23.04|23.32|23.07|23.32|23.07|23.29|23.04|0
1745468100000|2025-04-24 04:15:00|23.33|23.08|23.33|23.08|23.35|23.1|23.32|23.07|0
1745468400000|2025-04-24 04:20:00|23.32|23.07|23.3|23.05|23.35|23.1|23.27|23.02|0
1745468700000|2025-04-24 04:25:00|23.29|23.04|23.35|23.1|23.35|23.1|23.26|23.01|0
1745469000000|2025-04-24 04:30:00|23.34|23.09|23.3|23.05|23.35|23.21|23.27|23.05|9
1745469300000|2025-04-24 04:35:00|23.32|23.07|23.27|23.02|23.33|23.07|23.27|23.02|0
1745469600000|2025-04-24 04:40:00|23.28|22.98|23.23|22.93|23.28|22.98|23.22|22.93|0
1745469900000|2025-04-24 04:45:00|23.22|22.97|23.23|22.93|23.23|22.97|23.22|22.93|0
1745470200000|2025-04-24 04:50:00|23.22|22.97|23.22|22.97|23.23|22.97|23.22|22.93|0
1745470500000|2025-04-24 04:55:00|23.28|22.98|23.28|22.98|23.28|22.98|23.27|22.97|0
1745470800000|2025-04-24 05:00:00|23.27|23.02|23.27|22.97|23.28|23.02|23.27|22.97|0
1745471100000|2025-04-24 05:05:00|23.28|22.98|23.28|22.98|23.28|22.98|23.23|22.93|3
1745471400000|2025-04-24 05:10:00|23.22|22.97|23.21|22.96|23.22|22.97|23.18|22.93|0
1745471700000|2025-04-24 05:15:00|23.18|22.93|23.21|22.96|23.21|22.96|23.18|22.93|0
1745472000000|2025-04-24 05:20:00|23.14|23.06|23.32|23.07|23.35|23.1|23.14|23.06|5
1745472300000|2025-04-24 05:25:00|23.33|23.08|23.35|23.1|23.35|23.1|23.32|23.07|0
1745472600000|2025-04-24 05:30:00|23.33|23.08|23.32|23.07|23.35|23.1|23.32|23.07|0
1745472900000|2025-04-24 05:35:00|23.33|23.03|23.23|22.93|23.33|23.03|23.23|22.93|0
1745473200000|2025-04-24 05:40:00|23.18|22.94|23.23|22.98|23.23|22.98|23.18|22.94|0
1745473500000|2025-04-24 05:45:00|23.19|22.93|23.24|22.94|23.24|22.98|23.18|22.89|0
1745473800000|2025-04-24 05:50:00|23.23|22.98|23.2|23.12|23.27|23.12|23.15|22.95|0
1745474100000|2025-04-24 05:55:00|23.3|23.05|23.3|23.05|23.41|23.26|23.24|23.05|2
1745474400000|2025-04-24 06:00:00|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1745474700000|2025-04-24 06:05:00|23.24|23.16|23.15|23.07|23.24|23.16|23.15|23.07|10
1745475000000|2025-04-24 06:10:00|23.17|23.09|23.19|23.11|23.19|23.11|23.15|23.07|13
1745475300000|2025-04-24 06:15:00|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|3
1745475600000|2025-04-24 06:20:00|23.15|23.07|23.15|23.07|23.15|23.07|23.13|23.05|7
1745475900000|2025-04-24 06:25:00|23.13|23.05|23.05|22.97|23.15|23.07|23.05|22.97|42
1745476200000|2025-04-24 06:30:00|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|23
1745476500000|2025-04-24 06:35:00|23.12|23.04|23.15|23.07|23.15|23.07|23.12|23.04|0
1745476800000|2025-04-24 06:40:00|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|27
1745477100000|2025-04-24 06:45:00|23.17|23.09|23.15|23.07|23.17|23.09|23.13|23.05|1
1745478000000|2025-04-24 07:00:00|23.17|23.09|23.22|23.14|23.24|23.16|23.17|23.09|58
1745478300000|2025-04-24 07:05:00|23.21|23.13|23.21|23.13|23.33|23.25|23.19|23.11|55
1745478600000|2025-04-24 07:10:00|23.19|23.11|23.21|23.13|23.23|23.15|23.16|23.08|132
1745478900000|2025-04-24 07:15:00|23.19|23.11|23.16|23.08|23.25|23.17|23.16|23.08|57
1745479200000|2025-04-24 07:20:00|23.18|23.1|23.32|23.24|23.32|23.24|23.18|23.1|423
1745479500000|2025-04-24 07:25:00|23.3|23.22|23.34|23.26|23.39|23.31|23.3|23.22|15
1745479800000|2025-04-24 07:30:00|23.36|23.28|23.42|23.34|23.42|23.34|23.32|23.24|255
1745480100000|2025-04-24 07:35:00|23.39|23.31|23.44|23.36|23.46|23.38|23.37|23.29|129
1745480400000|2025-04-24 07:40:00|23.45|23.37|23.44|23.36|23.49|23.41|23.44|23.36|56
1745480700000|2025-04-24 07:45:00|23.46|23.38|23.44|23.36|23.49|23.41|23.39|23.31|54
1745481000000|2025-04-24 07:50:00|23.39|23.31|23.5|23.42|23.52|23.44|23.39|23.31|129
1745481300000|2025-04-24 07:55:00|23.49|23.41|23.49|23.41|23.5|23.42|23.44|23.36|49
1745481600000|2025-04-24 08:00:00|23.48|23.4|23.46|23.38|23.48|23.4|23.4|23.32|346
1745481900000|2025-04-24 08:05:00|23.47|23.39|23.52|23.44|23.54|23.46|23.46|23.38|43
1745482200000|2025-04-24 08:10:00|23.49|23.41|23.49|23.41|23.52|23.44|23.45|23.37|64
1745482500000|2025-04-24 08:15:00|23.5|23.42|23.49|23.41|23.52|23.44|23.44|23.36|37
1745482800000|2025-04-24 08:20:00|23.51|23.43|23.47|23.39|23.52|23.44|23.44|23.36|60
1745483100000|2025-04-24 08:25:00|23.49|23.41|23.49|23.41|23.52|23.44|23.47|23.39|30
1745483400000|2025-04-24 08:30:00|||||||||6
1745483700000|2025-04-24 08:35:00|23.52|23.44|23.49|23.41|23.54|23.46|23.49|23.41|16
1745484000000|2025-04-24 08:40:00|23.5|23.42|23.56|23.48|23.6|23.52|23.5|23.42|34
1745484300000|2025-04-24 08:45:00|23.58|23.5|23.57|23.49|23.6|23.52|23.55|23.47|24
1745484600000|2025-04-24 08:50:00|23.55|23.47|23.5|23.42|23.58|23.5|23.5|23.42|9
1745484900000|2025-04-24 08:55:00|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|23
1745485200000|2025-04-24 09:00:00|23.47|23.39|23.44|23.36|23.49|23.41|23.44|23.36|80
1745485500000|2025-04-24 09:05:00|23.46|23.38|23.52|23.44|23.52|23.44|23.46|23.38|58
1745485800000|2025-04-24 09:10:00|23.5|23.42|23.49|23.41|23.52|23.44|23.49|23.41|23
1745486100000|2025-04-24 09:15:00|23.5|23.42|23.46|23.38|23.5|23.42|23.46|23.38|79
1745486400000|2025-04-24 09:20:00|23.48|23.4|23.47|23.39|23.49|23.41|23.44|23.36|10
1745486700000|2025-04-24 09:25:00|23.46|23.38|23.44|23.36|23.47|23.39|23.44|23.36|21
1745487000000|2025-04-24 09:30:00|23.46|23.38|23.37|23.29|23.46|23.38|23.37|23.29|49
1745487300000|2025-04-24 09:35:00|23.38|23.3|23.38|23.3|23.4|23.32|23.37|23.29|2
1745487600000|2025-04-24 09:40:00|23.36|23.28|23.33|23.25|23.38|23.3|23.31|23.23|8
1745487900000|2025-04-24 09:45:00|23.3|23.22|23.3|23.22|23.3|23.22|23.26|23.18|54
1745488200000|2025-04-24 09:50:00|23.32|23.24|23.34|23.26|23.39|23.31|23.32|23.24|43
1745488500000|2025-04-24 09:55:00|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|5
1745488800000|2025-04-24 10:00:00|23.32|23.24|23.27|23.19|23.32|23.24|23.25|23.17|21
1745489100000|2025-04-24 10:05:00|23.25|23.17|23.25|23.17|23.27|23.19|23.2|23.12|305
1745489400000|2025-04-24 10:10:00|23.23|23.15|23.23|23.15|23.25|23.17|23.21|23.13|91
1745489700000|2025-04-24 10:15:00|23.21|23.13|23.25|23.17|23.25|23.17|23.2|23.12|52
1745490000000|2025-04-24 10:20:00|23.23|23.15|23.25|23.17|23.25|23.17|23.2|23.12|98
1745490300000|2025-04-24 10:25:00|23.23|23.15|23.21|23.13|23.25|23.17|23.21|23.13|116
1745490600000|2025-04-24 10:30:00|23.2|23.12|23.15|23.07|23.21|23.13|23.15|23.07|48
1745490900000|2025-04-24 10:35:00|23.16|23.08|23.15|23.07|23.2|23.12|23.15|23.07|36
1745491200000|2025-04-24 10:40:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|165
1745491500000|2025-04-24 10:45:00|23.11|23.03|23.13|23.05|23.15|23.07|23.1|23.02|49
1745491800000|2025-04-24 10:50:00|23.11|23.03|23.05|22.97|23.13|23.05|23.05|22.97|32
1745492100000|2025-04-24 10:55:00|23.06|22.98|23.05|22.97|23.1|23.02|23.05|22.97|20
1745492400000|2025-04-24 11:00:00|23.07|22.99|23.12|23.04|23.14|23.06|23.07|22.99|89
1745492700000|2025-04-24 11:05:00|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|54
1745493000000|2025-04-24 11:10:00|23.12|23.04|23.12|23.04|23.12|23.04|23.1|23.02|9
1745493300000|2025-04-24 11:15:00|23.14|23.06|23.2|23.12|23.2|23.12|23.1|23.02|65
1745493600000|2025-04-24 11:20:00|23.24|23.16|23.26|23.18|23.29|23.21|23.24|23.16|81
1745493900000|2025-04-24 11:25:00|23.24|23.16|23.22|23.14|23.28|23.2|23.19|23.11|159
1745494200000|2025-04-24 11:30:00|23.24|23.16|23.24|23.16|23.26|23.18|23.22|23.14|39
1745494500000|2025-04-24 11:35:00|23.26|23.18|23.23|23.15|23.27|23.19|22.96|22.88|424
1745494800000|2025-04-24 11:40:00|23.21|23.13|23.24|23.16|23.27|23.19|23.19|23.11|36
1745495100000|2025-04-24 11:45:00|23.23|23.15|23.24|23.16|23.24|23.16|23.21|23.13|1
1745495400000|2025-04-24 11:50:00|23.23|23.15|23.21|23.13|23.23|23.15|23.19|23.11|12
1745495700000|2025-04-24 11:55:00|23.23|23.15|23.19|23.11|23.23|23.15|23.19|23.11|4
1745496000000|2025-04-24 12:00:00|23.18|23.1|23.17|23.09|23.18|23.1|23.14|23.06|48
1745496300000|2025-04-24 12:05:00|23.16|23.08|23.19|23.11|23.22|23.14|23.14|23.06|187
1745496600000|2025-04-24 12:10:00|23.18|23.1|23.16|23.08|23.19|23.11|23.14|23.06|43
1745496900000|2025-04-24 12:15:00|23.15|23.07|23.12|23.04|23.19|23.11|23.09|23.01|124
1745497200000|2025-04-24 12:20:00|23.11|23.03|23.21|23.13|23.21|23.13|23.09|23.01|92
1745497500000|2025-04-24 12:25:00|23.22|23.14|23.21|23.13|23.26|23.18|23.18|23.1|103
1745497800000|2025-04-24 12:30:00|23.19|23.11|23.15|23.07|23.21|23.13|23.12|23.04|72
1745498100000|2025-04-24 12:35:00|23.14|23.06|23.07|22.99|23.14|23.06|23.07|22.99|76
1745498400000|2025-04-24 12:40:00|23.05|22.97|23|22.92|23.07|22.99|23|22.92|94
1745498700000|2025-04-24 12:45:00|23.03|22.95|23.07|22.99|23.16|23.08|23|22.92|243
1745499000000|2025-04-24 12:50:00|23.05|22.97|23.09|23.01|23.09|23.01|23.05|22.97|57
1745499300000|2025-04-24 12:55:00|23.11|23.03|23.09|23.01|23.14|23.06|23.09|23.01|76
1745499600000|2025-04-24 13:00:00|23.1|23.02|23.09|23.01|23.14|23.06|23.09|23.01|116
1745499900000|2025-04-24 13:05:00|23.07|22.99|23.11|23.03|23.14|23.06|23.07|22.99|147
1745500200000|2025-04-24 13:10:00|23.09|23.01|23.07|22.99|23.09|23.01|23.04|22.96|175
1745500500000|2025-04-24 13:15:00|23.09|23.01|23.07|22.99|23.1|23.02|23.05|22.97|58
1745500800000|2025-04-24 13:20:00|23.05|22.97|23.02|22.94|23.05|22.97|23|22.92|109
1745501100000|2025-04-24 13:25:00|23.03|22.95|23.03|22.95|23.08|23|23.02|22.94|278
1745501400000|2025-04-24 13:30:00|23.05|22.97|23.1|23.02|23.12|23.04|23.02|22.94|95
1745501700000|2025-04-24 13:35:00|23.08|23|23.01|22.93|23.15|23.07|23|22.92|768
1745502000000|2025-04-24 13:40:00|23.02|22.94|23.01|22.93|23.07|22.99|22.97|22.89|63
1745502300000|2025-04-24 13:45:00|23|22.92|22.97|22.89|23.05|22.97|22.94|22.86|226
1745502600000|2025-04-24 13:50:00|22.98|22.9|22.9|22.82|23|22.92|22.88|22.8|63
1745502900000|2025-04-24 13:55:00|22.92|22.84|22.93|22.85|22.97|22.89|22.92|22.84|125
1745503200000|2025-04-24 14:00:00|22.96|22.88|22.92|22.84|23|22.92|22.91|22.83|203
1745503500000|2025-04-24 14:05:00|22.91|22.83|22.85|22.77|22.92|22.84|22.82|22.74|297
1745503800000|2025-04-24 14:10:00|22.86|22.78|22.9|22.82|22.95|22.87|22.85|22.77|250
1745504100000|2025-04-24 14:15:00|22.89|22.81|22.84|22.76|22.94|22.86|22.82|22.74|345
1745504400000|2025-04-24 14:20:00|22.82|22.74|22.83|22.75|22.85|22.77|22.79|22.71|189
1745504700000|2025-04-24 14:25:00|22.81|22.73|22.79|22.71|22.9|22.82|22.79|22.71|117
1745505000000|2025-04-24 14:30:00|22.8|22.72|22.8|22.72|22.85|22.77|22.8|22.72|57
1745505300000|2025-04-24 14:35:00|22.81|22.73|22.82|22.74|22.85|22.77|22.75|22.67|210
1745505600000|2025-04-24 14:40:00|22.81|22.73|22.85|22.77|22.94|22.86|22.79|22.71|273
1745505900000|2025-04-24 14:45:00|22.87|22.79|22.89|22.81|22.98|22.9|22.87|22.79|75
1745506200000|2025-04-24 14:50:00|22.85|22.77|22.87|22.79|22.94|22.86|22.85|22.77|198
1745506500000|2025-04-24 14:55:00|22.85|22.77|22.84|22.76|22.89|22.81|22.84|22.76|27
1745506800000|2025-04-24 15:00:00|22.82|22.74|22.77|22.69|22.85|22.77|22.75|22.67|133
1745507100000|2025-04-24 15:05:00|22.75|22.67|22.77|22.69|22.8|22.72|22.75|22.67|16
1745507400000|2025-04-24 15:10:00|22.8|22.72|22.8|22.72|22.8|22.72|22.73|22.65|248
1745507700000|2025-04-24 15:15:00|22.78|22.7|22.8|22.72|22.8|22.72|22.75|22.67|52
1745508000000|2025-04-24 15:20:00|22.79|22.71|22.79|22.71|22.8|22.72|22.75|22.67|102
1745508300000|2025-04-24 15:25:00|22.77|22.69|22.8|22.72|22.85|22.77|22.77|22.69|89
1745508600000|2025-04-24 15:30:00|22.85|22.77|22.83|22.75|22.9|22.82|22.8|22.72|37
1745508900000|2025-04-24 15:35:00|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|9
1745509200000|2025-04-24 15:40:00|22.8|22.72|22.83|22.75|22.85|22.77|22.8|22.72|34
1745509500000|2025-04-24 15:45:00|22.85|22.77|22.8|22.72|22.85|22.77|22.78|22.7|4
1745509800000|2025-04-24 15:50:00|22.82|22.74|22.78|22.7|22.85|22.77|22.78|22.7|6
1745510100000|2025-04-24 15:55:00|22.79|22.71|22.87|22.79|22.88|22.8|22.78|22.7|38
1745510400000|2025-04-24 16:00:00|22.85|22.77|22.87|22.79|22.9|22.82|22.85|22.77|2
1745510700000|2025-04-24 16:05:00|22.88|22.8|22.9|22.82|22.92|22.84|22.85|22.77|29
1745511000000|2025-04-24 16:10:00|22.89|22.81|22.85|22.77|22.9|22.82|22.85|22.77|50
1745511300000|2025-04-24 16:15:00|22.83|22.75|22.79|22.71|22.85|22.77|22.79|22.71|140
1745511600000|2025-04-24 16:20:00|22.78|22.7|22.75|22.67|22.78|22.7|22.7|22.62|113
1745511900000|2025-04-24 16:25:00|22.74|22.66|22.75|22.67|22.8|22.72|22.71|22.63|65
1745512200000|2025-04-24 16:30:00|22.74|22.66|22.71|22.63|22.75|22.67|22.7|22.62|17
1745512500000|2025-04-24 16:35:00|22.7|22.62|22.71|22.63|22.72|22.64|22.67|22.59|85
1745512800000|2025-04-24 16:40:00|22.72|22.64|22.74|22.66|22.8|22.72|22.72|22.64|22
1745513100000|2025-04-24 16:45:00|22.75|22.67|22.74|22.66|22.76|22.68|22.71|22.63|8
1745513400000|2025-04-24 16:50:00|22.75|22.67|22.76|22.68|22.76|22.68|22.74|22.66|0
1745513700000|2025-04-24 16:55:00|22.74|22.66|22.76|22.68|22.78|22.7|22.7|22.62|473
1745514000000|2025-04-24 17:00:00|22.78|22.7|22.78|22.7|22.8|22.72|22.76|22.68|3
1745514300000|2025-04-24 17:05:00|22.8|22.72|22.8|22.72|22.8|22.72|22.78|22.7|1
1745514600000|2025-04-24 17:10:00|22.78|22.7|22.75|22.67|22.8|22.72|22.75|22.67|4
1745514900000|2025-04-24 17:15:00|22.77|22.69|22.84|22.76|22.84|22.76|22.77|22.69|55
1745515200000|2025-04-24 17:20:00|22.82|22.74|22.82|22.74|22.84|22.76|22.79|22.71|4
1745515500000|2025-04-24 17:25:00|22.8|22.72|22.82|22.74|22.82|22.74|22.77|22.69|2
1745515800000|2025-04-24 17:30:00|22.81|22.73|22.84|22.76|22.84|22.76|22.79|22.71|0
1745516100000|2025-04-24 17:35:00|22.86|22.78|22.83|22.75|22.87|22.79|22.81|22.73|10
1745516400000|2025-04-24 17:40:00|22.82|22.74|22.81|22.73|22.86|22.78|22.81|22.73|33
1745516700000|2025-04-24 17:45:00|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|17
1745517000000|2025-04-24 17:50:00|22.8|22.72|22.74|22.66|22.8|22.72|22.74|22.66|36
1745517300000|2025-04-24 17:55:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1745517600000|2025-04-24 18:00:00|22.74|22.66|22.73|22.65|22.76|22.68|22.73|22.65|31
1745517900000|2025-04-24 18:05:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|1
1745518200000|2025-04-24 18:10:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|1
1745518500000|2025-04-24 18:15:00|22.72|22.64|22.73|22.65|22.76|22.68|22.7|22.62|4
1745518800000|2025-04-24 18:20:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|1
1745519100000|2025-04-24 18:25:00|||||||||1
1745519400000|2025-04-24 18:30:00|22.73|22.65|22.76|22.68|22.76|22.68|22.72|22.64|28
1745519700000|2025-04-24 18:35:00|||||||||2
1745520000000|2025-04-24 18:40:00|22.74|22.66|22.75|22.67|22.77|22.69|22.73|22.65|85
1745520300000|2025-04-24 18:45:00|22.74|22.66|22.7|22.62|22.74|22.66|22.7|22.62|0
1745520600000|2025-04-24 18:50:00|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|4
1745520900000|2025-04-24 18:55:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745521200000|2025-04-24 19:00:00|22.77|22.69|22.86|22.78|22.87|22.79|22.76|22.68|35
1745521500000|2025-04-24 19:05:00|22.85|22.77|22.75|22.67|22.85|22.77|22.75|22.67|11
1745521800000|2025-04-24 19:10:00|22.73|22.65|22.77|22.69|22.77|22.69|22.73|22.65|5
1745522100000|2025-04-24 19:15:00|22.75|22.67|22.73|22.65|22.75|22.67|22.71|22.63|9
1745522400000|2025-04-24 19:20:00|22.72|22.64|22.73|22.65|22.73|22.65|22.71|22.63|36
1745522700000|2025-04-24 19:25:00|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|0
1745523000000|2025-04-24 19:30:00|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|22
1745523300000|2025-04-24 19:35:00|22.71|22.63|22.68|22.6|22.73|22.65|22.66|22.58|70
1745523600000|2025-04-24 19:40:00|22.66|22.58|22.64|22.56|22.66|22.58|22.62|22.54|175
1745523900000|2025-04-24 19:45:00|22.62|22.54|22.56|22.48|22.62|22.54|22.56|22.48|41
1745524200000|2025-04-24 19:50:00|22.61|22.53|22.6|22.52|22.66|22.58|22.58|22.5|154
1745524500000|2025-04-24 19:55:00|22.58|22.5|22.59|22.51|22.65|22.57|22.56|22.48|18
1745524800000|2025-04-24 20:00:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.41|0
1745540100000|2025-04-25 00:15:00|22.71|22.43|22.69|22.39|22.73|22.43|22.69|22.39|0
1745540400000|2025-04-25 00:20:00|22.71|22.41|22.65|22.35|22.71|22.41|22.65|22.35|0
1745540700000|2025-04-25 00:25:00|22.59|22.29|22.58|22.28|22.59|22.3|22.53|22.23|0
1745541000000|2025-04-25 00:30:00|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|0
1745541300000|2025-04-25 00:35:00|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|0
1745541600000|2025-04-25 00:40:00|22.59|22.29|22.59|22.29|22.63|22.33|22.58|22.28|0
1745541900000|2025-04-25 00:45:00|22.63|22.33|22.58|22.28|22.63|22.33|22.58|22.28|0
1745542200000|2025-04-25 00:50:00|22.54|22.24|22.53|22.23|22.58|22.28|22.48|22.23|0
1745542500000|2025-04-25 00:55:00|22.48||22.48||22.53||22.48||0
1745543700000|2025-04-25 01:15:00|22.53|22.28|22.53|22.28|22.53|22.28|22.48|22.23|0
1745544300000|2025-04-25 01:25:00|22.55|22.3|22.67|22.37|22.67|22.38|22.45|22.3|0
1745544600000|2025-04-25 01:30:00|22.69|22.39|22.68|22.38|22.69|22.39|22.65|22.35|0
1745544900000|2025-04-25 01:35:00|22.65|22.35|22.53|22.23|22.65|22.35|22.53|22.23|0
1745545200000|2025-04-25 01:40:00|22.54|22.24|22.56|22.26|22.58|22.28|22.53|22.23|0
1745545500000|2025-04-25 01:45:00|22.6|22.3|22.63|22.33|22.63|22.33|22.6|22.3|0
1745545800000|2025-04-25 01:50:00|22.64|22.34|22.64|22.34|22.64|22.38|22.63|22.34|0
1745546400000|2025-04-25 02:00:00|22.6|22.35|22.64|22.34|22.64|22.35|22.6|22.34|0
1745547000000|2025-04-25 02:10:00|22.61|22.31|22.64|22.34|22.64|22.34|22.61|22.31|0
1745547600000|2025-04-25 02:20:00|22.66|22.36|22.65|22.4|22.69|22.4|22.65|22.36|0
1745548500000|2025-04-25 02:35:00|22.66|22.36|22.65|22.4|22.66|22.4|22.61|22.36|0
1745549700000|2025-04-25 02:55:00|22.67|22.42|22.66|22.41|22.67|22.42|22.62|22.37|0
1745550000000|2025-04-25 03:00:00|22.63|22.38|22.66|22.41|22.66|22.41|22.63|22.38|0
1745550900000|2025-04-25 03:15:00|22.65|22.36|22.64|22.39|22.66|22.41|22.64|22.35|0
1745551200000|2025-04-25 03:20:00|22.66|22.41|22.62|22.37|22.66|22.41|22.57|22.32|0
1745551500000|2025-04-25 03:25:00|22.61|22.36|22.61|22.36|22.62|22.37|22.57|22.32|0
1745551800000|2025-04-25 03:30:00|22.6|22.35|22.52|22.27|22.62|22.37|22.52|22.27|0
1745552100000|2025-04-25 03:35:00|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552400000|2025-04-25 03:40:00|22.55|22.3|22.55|22.3|22.55|22.3|22.52|22.27|0
1745552700000|2025-04-25 03:45:00|22.53|22.28|22.52|22.27|22.55|22.3|22.51|22.26|0
1745553000000|2025-04-25 03:50:00|22.54|22.29|22.51|22.26|22.54|22.29|22.49|22.24|0
1745553300000|2025-04-25 03:55:00|22.49|22.24|22.51|22.26|22.51|22.26|22.49|22.24|0
1745553600000|2025-04-25 04:00:00|22.39|22.31|22.35|22.27|22.49|22.31|22.35|22.24|0
1745553900000|2025-04-25 04:05:00|22.34|22.26|22.29|22.21|22.5|22.31|22.27|22.13|22
1745554200000|2025-04-25 04:10:00|22.27|22.19|22.28|22.2|22.35|22.23|22.24|22.1|9
1745554500000|2025-04-25 04:15:00|22.37|22.12|22.28|22.2|22.38|22.21|22.25|22.12|0
1745554800000|2025-04-25 04:20:00|22.29|22.21|22.28|22.2|22.39|22.21|22.27|22.14|0
1745555100000|2025-04-25 04:25:00|22.29|22.21|22.43|22.18|22.49|22.29|22.29|22.14|0
1745555400000|2025-04-25 04:30:00|22.5|22.2|22.37|22.29|22.51|22.31|22.33|22.18|0
1745555700000|2025-04-25 04:35:00|22.38|22.3|22.37|22.29|22.47|22.3|22.37|22.22|0
1745556000000|2025-04-25 04:40:00|22.36|22.28|22.32|22.24|22.43|22.28|22.32|22.17|0
1745556300000|2025-04-25 04:45:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1745556600000|2025-04-25 04:50:00|22.33|22.25|22.43|22.18|22.43|22.25|22.33|22.16|0
1745556900000|2025-04-25 04:55:00|22.36|22.28|22.48|22.23|22.5|22.34|22.36|22.22|0
1745557200000|2025-04-25 05:00:00|22.47|22.22|22.48|22.23|22.49|22.31|22.37|22.22|0
1745557500000|2025-04-25 05:05:00|22.49|22.24|22.38|22.3|22.51|22.31|22.37|22.23|0
1745557800000|2025-04-25 05:10:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745558100000|2025-04-25 05:15:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745558400000|2025-04-25 05:20:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745558700000|2025-04-25 05:25:00|22.38|22.3|22.48|22.23|22.48|22.34|22.37|22.23|0
1745559000000|2025-04-25 05:30:00|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1745559300000|2025-04-25 05:35:00|22.34|22.26|22.4|22.15|22.42|22.26|22.34|22.15|0
1745559600000|2025-04-25 05:40:00|22.44|22.19|22.42|22.17|22.44|22.19|22.42|22.17|0
1745559900000|2025-04-25 05:45:00|22.4|22.15|22.44|22.19|22.44|22.19|22.4|22.15|4
1745560200000|2025-04-25 05:50:00|22.34|22.26|22.38|22.3|22.38|22.3|22.33|22.25|1
1745560500000|2025-04-25 05:55:00|22.4|22.32|22.37|22.29|22.4|22.32|22.35|22.27|3
1745560800000|2025-04-25 06:00:00|22.38|22.3|22.39|22.31|22.42|22.34|22.38|22.3|42
1745561100000|2025-04-25 06:05:00|22.37|22.29|22.29|22.21|22.37|22.29|22.29|22.21|52
1745561400000|2025-04-25 06:10:00|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1745561700000|2025-04-25 06:15:00|22.33|22.25|22.35|22.27|22.37|22.29|22.33|22.25|10
1745562000000|2025-04-25 06:20:00|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|49
1745562300000|2025-04-25 06:25:00|22.35|22.27|22.36|22.28|22.36|22.28|22.34|22.26|114
1745562600000|2025-04-25 06:30:00|22.33|22.25|22.36|22.28|22.36|22.28|22.33|22.25|39
1745562900000|2025-04-25 06:35:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|27
1745563200000|2025-04-25 06:40:00|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|91
1745563500000|2025-04-25 06:45:00|22.25|22.17|22.23|22.15|22.28|22.2|22.23|22.15|39
1745563800000|2025-04-25 06:50:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|63
1745564100000|2025-04-25 06:55:00|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|0
1745564400000|2025-04-25 07:00:00|22.23|22.15|22.26|22.18|22.28|22.2|22.18|22.1|71
1745564700000|2025-04-25 07:05:00|22.23|22.15|22.28|22.2|22.32|22.24|22.23|22.15|130
1745565000000|2025-04-25 07:10:00|22.3|22.22|22.49|22.41|22.52|22.44|22.3|22.22|147
1745565300000|2025-04-25 07:15:00|22.52|22.44|22.55|22.47|22.55|22.47|22.36|22.28|115
1745565600000|2025-04-25 07:20:00|22.57|22.49|22.51|22.43|22.59|22.51|22.47|22.39|39
1745565900000|2025-04-25 07:25:00|22.53|22.45|22.53|22.45|22.58|22.5|22.49|22.41|50
1745566200000|2025-04-25 07:30:00|22.52|22.44|22.61|22.53|22.63|22.55|22.5|22.42|75
1745566500000|2025-04-25 07:35:00|22.6|22.52|22.52|22.44|22.61|22.53|22.48|22.4|24
1745566800000|2025-04-25 07:40:00|22.5|22.42|22.52|22.44|22.53|22.45|22.49|22.41|75
1745567100000|2025-04-25 07:45:00|22.49|22.41|22.5|22.42|22.53|22.45|22.4|22.32|183
1745567400000|2025-04-25 07:50:00|22.49|22.41|22.52|22.44|22.52|22.44|22.45|22.37|65
1745567700000|2025-04-25 07:55:00|22.53|22.45|22.5|22.42|22.55|22.47|22.5|22.42|82
1745568000000|2025-04-25 08:00:00|22.46|22.38|22.54|22.46|22.55|22.47|22.46|22.38|189
1745568300000|2025-04-25 08:05:00|22.53|22.45|22.47|22.39|22.54|22.46|22.45|22.37|87
1745568600000|2025-04-25 08:10:00|22.49|22.41|22.48|22.4|22.52|22.44|22.46|22.38|46
1745568900000|2025-04-25 08:15:00|22.47|22.39|22.41|22.33|22.47|22.39|22.41|22.33|80
1745569200000|2025-04-25 08:20:00|22.43|22.35|22.41|22.33|22.44|22.36|22.41|22.33|38
1745569500000|2025-04-25 08:25:00|22.38|22.3|22.41|22.33|22.44|22.36|22.33|22.25|176
1745569800000|2025-04-25 08:30:00|22.4|22.32|22.44|22.36|22.46|22.38|22.36|22.28|77
1745570100000|2025-04-25 08:35:00|22.42|22.34|22.5|22.42|22.51|22.43|22.42|22.34|120
1745570400000|2025-04-25 08:40:00|22.51|22.43|22.46|22.38|22.52|22.44|22.46|22.38|252
1745570700000|2025-04-25 08:45:00|22.49|22.41|22.51|22.43|22.51|22.43|22.48|22.4|21
1745571000000|2025-04-25 08:50:00|22.5|22.42|22.46|22.38|22.53|22.45|22.43|22.35|49
1745571300000|2025-04-25 08:55:00|22.44|22.36|22.48|22.4|22.5|22.42|22.43|22.35|51
1745571600000|2025-04-25 09:00:00|22.5|22.42|22.52|22.44|22.53|22.45|22.48|22.4|28
1745571900000|2025-04-25 09:05:00|22.53|22.45|22.48|22.4|22.53|22.45|22.46|22.38|63
1745572200000|2025-04-25 09:10:00|22.5|22.42|22.51|22.43|22.53|22.45|22.5|22.42|42
1745572500000|2025-04-25 09:15:00|22.5|22.42|22.46|22.38|22.55|22.47|22.46|22.38|92
1745572800000|2025-04-25 09:20:00|22.48|22.4|22.41|22.33|22.48|22.4|22.41|22.33|165
1745573100000|2025-04-25 09:25:00|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|29
1745573400000|2025-04-25 09:30:00|22.38|22.3|22.4|22.32|22.41|22.33|22.38|22.3|21
1745573700000|2025-04-25 09:35:00|22.41|22.33|22.5|22.42|22.53|22.45|22.41|22.33|358
1745574000000|2025-04-25 09:40:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|7
1745574300000|2025-04-25 09:45:00|22.53|22.45|22.52|22.44|22.55|22.47|22.51|22.43|46
1745574600000|2025-04-25 09:50:00|22.5|22.42|22.43|22.35|22.5|22.42|22.43|22.35|21
1745575200000|2025-04-25 10:00:00|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|20
1745575500000|2025-04-25 10:05:00|22.45|22.37|22.46|22.38|22.46|22.38|22.41|22.33|116
1745575800000|2025-04-25 10:10:00|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|52
1745576100000|2025-04-25 10:15:00|22.44|22.36|22.45|22.37|22.48|22.4|22.28|22.2|654
1745576400000|2025-04-25 10:20:00|22.47|22.39|22.47|22.39|22.54|22.46|22.44|22.36|121
1745576700000|2025-04-25 10:25:00|22.48|22.4|22.47|22.39|22.52|22.44|22.45|22.37|302
1745577000000|2025-04-25 10:30:00|22.46|22.38|22.57|22.49|22.58|22.5|22.45|22.37|188
1745577300000|2025-04-25 10:35:00|22.55|22.47|22.65|22.57|22.68|22.6|22.55|22.47|420
1745577600000|2025-04-25 10:40:00|22.66|22.58|22.7|22.62|22.7|22.62|22.63|22.55|70
1745577900000|2025-04-25 10:45:00|22.72|22.64|22.75|22.67|22.82|22.74|22.7|22.62|63
1745578200000|2025-04-25 10:50:00|22.76|22.68|22.78|22.7|22.8|22.72|22.71|22.63|31
1745578500000|2025-04-25 10:55:00|22.76|22.68|22.78|22.7|22.8|22.72|22.75|22.67|6
1745578800000|2025-04-25 11:00:00|22.77|22.69|22.65|22.57|22.77|22.69|22.65|22.57|39
1745579100000|2025-04-25 11:05:00|22.63|22.55|22.62|22.54|22.65|22.57|22.57|22.49|12
1745579400000|2025-04-25 11:10:00|22.6|22.52|22.62|22.54|22.63|22.55|22.6|22.52|27
1745579700000|2025-04-25 11:15:00|22.61|22.53|22.58|22.5|22.61|22.53|22.57|22.49|8
1745580000000|2025-04-25 11:20:00|||||||||2
1745580300000|2025-04-25 11:25:00|||||||||7
1745580600000|2025-04-25 11:30:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|17
1745580900000|2025-04-25 11:35:00|22.6|22.52|22.61|22.53|22.65|22.57|22.57|22.49|64
1745581200000|2025-04-25 11:40:00|22.6|22.52|22.63|22.55|22.63|22.55|22.52|22.44|68
1745581500000|2025-04-25 11:45:00|22.61|22.53|22.63|22.55|22.63|22.55|22.6|22.52|7
1745581800000|2025-04-25 11:50:00|22.61|22.53|22.6|22.52|22.61|22.53|22.58|22.5|5
1745582100000|2025-04-25 11:55:00|22.58|22.5|22.6|22.52|22.6|22.52|22.56|22.48|15
1745582400000|2025-04-25 12:00:00|22.58|22.5|22.6|22.52|22.62|22.54|22.57|22.49|24
1745582700000|2025-04-25 12:05:00|22.58|22.5|22.55|22.47|22.58|22.5|22.55|22.47|36
1745583000000|2025-04-25 12:10:00|22.56|22.48|22.55|22.47|22.58|22.5|22.55|22.47|32
1745583300000|2025-04-25 12:15:00|22.53|22.45|22.5|22.42|22.55|22.47|22.5|22.42|105
1745583600000|2025-04-25 12:20:00|22.48|22.4|22.52|22.44|22.6|22.52|22.47|22.39|405
1745583900000|2025-04-25 12:25:00|22.47|22.39|22.48|22.4|22.52|22.44|22.47|22.39|136
1745584200000|2025-04-25 12:30:00|22.5|22.42|22.47|22.39|22.52|22.44|22.43|22.35|143
1745584500000|2025-04-25 12:35:00|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|12
1745584800000|2025-04-25 12:40:00|22.44|22.36|22.46|22.38|22.47|22.39|22.42|22.34|4
1745585100000|2025-04-25 12:45:00|22.44|22.36|22.57|22.49|22.58|22.5|22.44|22.36|58
1745585400000|2025-04-25 12:50:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|28
1745585700000|2025-04-25 12:55:00|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|25
1745586000000|2025-04-25 13:00:00|22.62|22.54|22.59|22.51|22.69|22.61|22.57|22.49|310
1745586300000|2025-04-25 13:05:00|22.58|22.5|22.52|22.44|22.58|22.5|22.42|22.34|185
1745586600000|2025-04-25 13:10:00|22.51|22.43|22.48|22.4|22.51|22.43|22.47|22.39|83
1745586900000|2025-04-25 13:15:00|22.47|22.39|22.43|22.35|22.5|22.42|22.38|22.3|368
1745587200000|2025-04-25 13:20:00|22.42|22.34|22.42|22.34|22.43|22.35|22.42|22.34|72
1745587500000|2025-04-25 13:25:00|22.38|22.3|22.37|22.29|22.42|22.34|22.37|22.29|826
1745587800000|2025-04-25 13:30:00|22.32|22.24|22.42|22.34|22.54|22.46|22.31|22.23|268
1745588100000|2025-04-25 13:35:00|22.38|22.3|22.37|22.29|22.42|22.34|22.32|22.24|99
1745588400000|2025-04-25 13:40:00|22.35|22.27|22.52|22.44|22.55|22.47|22.32|22.24|899
1745588700000|2025-04-25 13:45:00|22.5|22.42|22.55|22.47|22.6|22.52|22.47|22.39|179
1745589000000|2025-04-25 13:50:00|22.53|22.45|22.53|22.45|22.57|22.49|22.46|22.38|231
1745589300000|2025-04-25 13:55:00|22.52|22.44|22.58|22.5|22.6|22.52|22.51|22.43|185
1745589600000|2025-04-25 14:00:00|22.56|22.48|22.47|22.39|22.56|22.48|22.38|22.3|332
1745589900000|2025-04-25 14:05:00|22.48|22.4|22.37|22.29|22.48|22.4|22.32|22.24|353
1745590200000|2025-04-25 14:10:00|22.38|22.3|22.4|22.32|22.42|22.34|22.35|22.27|49
1745590500000|2025-04-25 14:15:00|22.42|22.34|22.47|22.39|22.51|22.43|22.4|22.32|189
1745590800000|2025-04-25 14:20:00|22.46|22.38|22.55|22.47|22.67|22.59|22.46|22.38|299
1745591100000|2025-04-25 14:25:00|22.53|22.45|22.55|22.47|22.64|22.56|22.52|22.44|68
1745591400000|2025-04-25 14:30:00|22.57|22.49|22.48|22.4|22.64|22.56|22.46|22.38|199
1745591700000|2025-04-25 14:35:00|22.5|22.42|22.4|22.32|22.5|22.42|22.37|22.29|341
1745592000000|2025-04-25 14:40:00|22.39|22.31|22.3|22.22|22.44|22.36|22.3|22.22|587
1745592300000|2025-04-25 14:45:00|22.32|22.24|22.3|22.22|22.37|22.29|22.3|22.22|395
1745592600000|2025-04-25 14:50:00|22.31|22.23|22.3|22.22|22.35|22.27|22.3|22.22|155
1745592900000|2025-04-25 14:55:00|22.31|22.23|22.22|22.14|22.32|22.24|22.22|22.14|409
1745593200000|2025-04-25 15:00:00|22.24|22.16|22.12|22.04|22.27|22.19|22.08|22|974
1745593500000|2025-04-25 15:05:00|22.13|22.05|22.14|22.06|22.19|22.11|22.12|22.04|466
1745593800000|2025-04-25 15:10:00|22.12|22.04|22.02|21.94|22.14|22.06|22.02|21.94|195
1745594100000|2025-04-25 15:15:00|22.04|21.96|22.04|21.96|22.12|22.04|22.02|21.94|567
1745594400000|2025-04-25 15:20:00|22.02|21.94|21.95|21.87|22.02|21.94|21.92|21.84|1035
1745594700000|2025-04-25 15:25:00|21.97|21.89|22.05|21.97|22.05|21.97|21.95|21.87|691
1745595000000|2025-04-25 15:30:00|22.03|21.95|22.02|21.94|22.07|21.99|22|21.92|252
1745595300000|2025-04-25 15:35:00|22.05|21.97|22|21.92|22.05|21.97|22|21.92|37
1745595600000|2025-04-25 15:40:00|21.99|21.91|22.02|21.94|22.05|21.97|21.95|21.87|130
1745595900000|2025-04-25 15:45:00|22.04|21.96|22.04|21.96|22.05|21.97|22.02|21.94|0
1745596200000|2025-04-25 15:50:00|22.02|21.94|21.9|21.82|22.02|21.94|21.9|21.82|76
1745596500000|2025-04-25 15:55:00|21.92|21.84|21.93|21.85|21.95|21.87|21.9|21.82|27
1745596800000|2025-04-25 16:00:00|21.95|21.87|21.93|21.85|21.95|21.87|21.9|21.82|90
1745597100000|2025-04-25 16:05:00|21.95|21.87|21.89|21.81|21.95|21.87|21.88|21.8|53
1745597400000|2025-04-25 16:10:00|21.88|21.8|21.88|21.8|21.9|21.82|21.86|21.78|0
1745597700000|2025-04-25 16:15:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|35
1745598000000|2025-04-25 16:20:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745598300000|2025-04-25 16:25:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|9
1745598600000|2025-04-25 16:30:00|21.82|21.74|21.8|21.72|21.84|21.76|21.8|21.72|15
1745598900000|2025-04-25 16:35:00|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|57
1745599200000|2025-04-25 16:40:00|21.77|21.69|21.75|21.67|21.79|21.71|21.75|21.67|11
1745599500000|2025-04-25 16:45:00|21.77|21.69|21.79|21.71|21.84|21.76|21.77|21.69|99
1745599800000|2025-04-25 16:50:00|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|1
1745600100000|2025-04-25 16:55:00|21.79|21.71|21.81|21.73|21.82|21.74|21.79|21.71|21
1745600400000|2025-04-25 17:00:00|21.79|21.71|21.83|21.75|21.84|21.76|21.79|21.71|1
1745600700000|2025-04-25 17:05:00|21.84|21.76|21.81|21.73|21.84|21.76|21.79|21.71|7
1745601000000|2025-04-25 17:10:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1745601300000|2025-04-25 17:15:00|21.77|21.69|21.79|21.71|21.79|21.71|21.75|21.67|0
1745601600000|2025-04-25 17:20:00|21.77|21.69|21.79|21.71|21.82|21.74|21.77|21.69|8
1745601900000|2025-04-25 17:25:00|21.77|21.69|21.78|21.7|21.79|21.71|21.77|21.69|3
1745602200000|2025-04-25 17:30:00|21.79|21.71|21.79|21.71|21.82|21.74|21.77|21.69|12
1745602500000|2025-04-25 17:35:00|21.84|21.76|21.93|21.85|21.95|21.87|21.82|21.74|58
1745602800000|2025-04-25 17:40:00|21.95|21.87|21.88|21.8|21.95|21.87|21.83|21.75|3
1745603100000|2025-04-25 17:45:00|21.89|21.81|21.88|21.8|21.95|21.87|21.88|21.8|19
1745603400000|2025-04-25 17:50:00|21.89|21.81|21.98|21.9|22.01|21.93|21.89|21.81|24
1745603700000|2025-04-25 17:55:00|21.97|21.89|21.98|21.9|22.09|22.01|21.95|21.87|35
1745604000000|2025-04-25 18:00:00|21.97|21.89|21.93|21.85|21.98|21.9|21.92|21.84|0
1745604300000|2025-04-25 18:05:00|21.92|21.84|21.84|21.76|21.93|21.85|21.84|21.76|1
1745604600000|2025-04-25 18:10:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1745604900000|2025-04-25 18:15:00|21.81|21.73|21.79|21.71|21.82|21.74|21.78|21.7|17
1745605200000|2025-04-25 18:20:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|1
1745605500000|2025-04-25 18:25:00|21.77|21.69|21.79|21.71|21.8|21.72|21.77|21.69|20
1745605800000|2025-04-25 18:30:00|21.8|21.72|21.79|21.71|21.8|21.72|21.77|21.69|141
1745606100000|2025-04-25 18:35:00|21.77|21.69|21.77|21.69|21.79|21.71|21.76|21.68|32
1745606400000|2025-04-25 18:40:00|21.76|21.68|21.76|21.68|21.77|21.69|21.75|21.67|11
1745606700000|2025-04-25 18:45:00|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|2
1745607000000|2025-04-25 18:50:00|21.77|21.69|21.79|21.71|21.85|21.77|21.75|21.67|27
1745607300000|2025-04-25 18:55:00|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|0
1745607600000|2025-04-25 19:00:00|21.8|21.72|21.77|21.69|21.82|21.74|21.77|21.69|0
1745607900000|2025-04-25 19:05:00|21.76|21.68|21.77|21.69|21.79|21.71|21.76|21.68|29
1745608200000|2025-04-25 19:10:00|21.76|21.68|21.81|21.73|21.82|21.74|21.76|21.68|24
1745608500000|2025-04-25 19:15:00|21.8|21.72|21.79|21.71|21.82|21.74|21.77|21.69|2
1745608800000|2025-04-25 19:20:00|21.77|21.69|21.77|21.69|21.79|21.71|21.76|21.68|1
1745609100000|2025-04-25 19:25:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|21
1745609400000|2025-04-25 19:30:00|21.81|21.73|21.79|21.71|21.81|21.73|21.77|21.69|43
1745609700000|2025-04-25 19:35:00|21.81|21.73|21.79|21.71|21.82|21.74|21.76|21.68|9
1745610000000|2025-04-25 19:40:00|21.81|21.73|21.79|21.71|21.81|21.73|21.76|21.68|33
1745610300000|2025-04-25 19:45:00|21.78|21.7|21.61|21.53|21.78|21.7|21.61|21.53|296
1745610600000|2025-04-25 19:50:00|21.57|21.49|21.48|21.4|21.6|21.52|21.45|21.37|138
1745610900000|2025-04-25 19:55:00|21.49|21.41|21.45|21.37|21.51|21.43|21.38|21.3|53
1745611200000|2025-04-25 20:00:00|21.44|21.36|21.54|21.29|21.54|21.36|21.44|21.29|0
1745799300000|2025-04-28 00:15:00|21.86|21.56|21.93|21.63|21.93|21.63|21.86|21.56|0
1745799600000|2025-04-28 00:20:00|21.95|21.65|21.9|21.6|21.99|21.69|21.9|21.6|0
1745799900000|2025-04-28 00:25:00|21.91|21.61|21.9|21.6|21.94|21.64|21.9|21.6|0
1745800200000|2025-04-28 00:30:00|21.92|21.62|21.9|21.6|21.95|21.79|21.85|21.6|1
1745800500000|2025-04-28 00:35:00|21.91|21.61|21.96|21.71|21.99|21.74|21.91|21.61|0
1745800800000|2025-04-28 00:40:00|21.98|21.73|22|21.7|22.01|21.78|21.83|21.68|4
1745801100000|2025-04-28 00:45:00|22.02|21.72|22.01|21.71|22.04|21.74|22.01|21.71|0
1745801700000|2025-04-28 00:55:00|22.03|21.73|22.01|21.71|22.04|21.74|22.01|21.71|0
1745802000000|2025-04-28 01:00:00|22.03|21.73|22.01|21.71|22.03|21.73|22.01|21.71|0
1745802300000|2025-04-28 01:05:00|21.99|21.69|21.98|21.68|21.99|21.69|21.98|21.68|0
1745802600000|2025-04-28 01:10:00|21.96|21.66|21.76|21.68|21.96|21.71|21.76|21.61|0
1745802900000|2025-04-28 01:15:00|21.82|21.52|21.81|21.56|21.86|21.68|21.76|21.5|0
1745803200000|2025-04-28 01:20:00|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1745803500000|2025-04-28 01:25:00|21.81|21.56|21.77|21.52|21.82|21.56|21.77|21.52|0
1745803800000|2025-04-28 01:30:00|21.78|21.53|21.77|21.52|21.79|21.54|21.77|21.52|0
1745804100000|2025-04-28 01:35:00|21.79|21.54|21.77|21.52|21.79|21.54|21.77|21.52|0
1745804400000|2025-04-28 01:40:00|21.78|21.53|21.77|21.52|21.78|21.53|21.77|21.52|3
1745805000000|2025-04-28 01:50:00||21.47||21.47||21.47||21.47|3
1745805300000|2025-04-28 01:55:00|21.71|21.46|21.69|21.44|21.71|21.46|21.69|21.44|0
1745805600000|2025-04-28 02:00:00|21.67|21.42|21.69|21.44|21.69|21.44|21.67|21.42|0
1745806800000|2025-04-28 02:20:00|21.68|21.43|21.67|21.42|21.68|21.43|21.67|21.42|1
1745807100000|2025-04-28 02:25:00|21.69|21.44|21.58|21.5|21.69|21.53|21.58|21.41|0
1745807700000|2025-04-28 02:35:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1745808300000|2025-04-28 02:45:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1745808600000|2025-04-28 02:50:00|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1745808900000|2025-04-28 02:55:00|21.64|21.56|21.63|21.55|21.74|21.56|21.63|21.49|1
1745810400000|2025-04-28 03:20:00|21.64|21.56|21.64|21.56|21.67|21.59|21.63|21.55|0
1745810700000|2025-04-28 03:25:00|21.67|21.59|21.64|21.56|21.68|21.6|21.64|21.56|1
1745811000000|2025-04-28 03:30:00|21.63|21.55|21.7|21.62|21.79|21.62|21.63|21.5|1
1745811300000|2025-04-28 03:35:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745811900000|2025-04-28 03:45:00|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|3
1745812200000|2025-04-28 03:50:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1745812500000|2025-04-28 03:55:00|21.79|21.54|21.76|21.68|21.79|21.68|21.74|21.54|0
1745813100000|2025-04-28 04:05:00|21.75|21.67|21.76|21.68|21.76|21.68|21.74|21.66|0
1745814300000|2025-04-28 04:25:00|21.75|21.67|21.76|21.68|21.82|21.68|21.71|21.57|1
1745816400000|2025-04-28 05:00:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|2
1745817900000|2025-04-28 05:25:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1745818200000|2025-04-28 05:30:00|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|4
1745819100000|2025-04-28 05:45:00|21.79|21.71|21.87|21.62|21.87|21.71|21.79|21.62|0
1745819700000|2025-04-28 05:55:00|21.74|21.66|21.73|21.65|21.76|21.68|21.73|21.65|6
1745820000000|2025-04-28 06:00:00|21.71|21.63|21.63|21.55|21.71|21.63|21.63|21.55|50
1745820600000|2025-04-28 06:10:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|19
1745820900000|2025-04-28 06:15:00|21.59|21.51|21.61|21.53|21.62|21.54|21.58|21.5|38
1745821200000|2025-04-28 06:20:00|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|14
1745821800000|2025-04-28 06:30:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|2
1745822100000|2025-04-28 06:35:00|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|2
1745822700000|2025-04-28 06:45:00|21.56|21.48|21.53|21.45|21.58|21.5|21.53|21.45|25
1745823300000|2025-04-28 06:55:00|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|48
1745823600000|2025-04-28 07:00:00|21.56|21.48|21.55|21.47|21.56|21.48|21.48|21.4|134
1745823900000|2025-04-28 07:05:00|21.54|21.46|21.61|21.53|21.61|21.53|21.54|21.46|96
1745824200000|2025-04-28 07:10:00|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|128
1745824500000|2025-04-28 07:15:00|21.68|21.6|21.69|21.61|21.72|21.64|21.68|21.6|89
1745824800000|2025-04-28 07:20:00|21.71|21.63|21.68|21.6|21.74|21.66|21.68|21.6|107
1745825100000|2025-04-28 07:25:00|21.69|21.61|21.64|21.56|21.69|21.61|21.63|21.55|120
1745825400000|2025-04-28 07:30:00|21.66|21.58|21.7|21.62|21.71|21.63|21.64|21.56|73
1745825700000|2025-04-28 07:35:00|21.68|21.6|21.7|21.62|21.71|21.63|21.66|21.58|54
1745826300000|2025-04-28 07:45:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|76
1745826600000|2025-04-28 07:50:00|21.7|21.62|21.72|21.64|21.72|21.64|21.69|21.61|37
1745826900000|2025-04-28 07:55:00|21.7|21.62|21.73|21.65|21.74|21.66|21.7|21.62|58
1745827200000|2025-04-28 08:00:00|21.72|21.64|21.75|21.67|21.76|21.68|21.72|21.64|151
1745827500000|2025-04-28 08:05:00|21.76|21.68|21.72|21.64|21.76|21.68|21.71|21.63|38
1745827800000|2025-04-28 08:10:00|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|42
1745828100000|2025-04-28 08:15:00|21.69|21.61|21.68|21.6|21.71|21.63|21.68|21.6|101
1745828400000|2025-04-28 08:20:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|54
1745828700000|2025-04-28 08:25:00|21.69|21.61|21.67|21.59|21.71|21.63|21.67|21.59|114
1745829000000|2025-04-28 08:30:00|21.65|21.57|21.59|21.51|21.68|21.6|21.59|21.51|196
1745829300000|2025-04-28 08:35:00|||||||||1
1745829600000|2025-04-28 08:40:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|56
1745829900000|2025-04-28 08:45:00|||||||||1
1745830200000|2025-04-28 08:50:00|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|56
1745830500000|2025-04-28 08:55:00|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1745830800000|2025-04-28 09:00:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|54
1745831100000|2025-04-28 09:05:00|21.5|21.42|21.5|21.42|21.51|21.43|21.48|21.4|182
1745831400000|2025-04-28 09:10:00|21.51|21.43|21.51|21.43|21.55|21.47|21.51|21.43|41
1745831700000|2025-04-28 09:15:00|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|16
1745832000000|2025-04-28 09:20:00|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|36
1745832300000|2025-04-28 09:25:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|196
1745832600000|2025-04-28 09:30:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|124
1745832900000|2025-04-28 09:35:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|114
1745833200000|2025-04-28 09:40:00|21.47|21.39|21.48|21.4|21.48|21.4|21.46|21.38|0
1745833500000|2025-04-28 09:45:00|21.47|21.39|21.47|21.39|21.47|21.39|21.43|21.35|17
1745833800000|2025-04-28 09:50:00|21.46|21.38|21.47|21.39|21.47|21.39|21.45|21.37|8
1745834100000|2025-04-28 09:55:00|21.48|21.4|21.48|21.4|21.5|21.42|21.47|21.39|79
1745834400000|2025-04-28 10:00:00|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|35
1745834700000|2025-04-28 10:05:00|21.47|21.39|21.5|21.42|21.52|21.44|21.47|21.39|79
1745835000000|2025-04-28 10:10:00|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|24
1745835300000|2025-04-28 10:15:00|||||||||14
1745835600000|2025-04-28 10:20:00|21.48|21.4|21.52|21.44|21.57|21.49|21.47|21.39|225
1745835900000|2025-04-28 10:25:00|21.55|21.47|21.53|21.45|21.56|21.48|21.52|21.44|204
1745836200000|2025-04-28 10:30:00|||||||||1
1745836500000|2025-04-28 10:35:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|370
1745836800000|2025-04-28 10:40:00|21.57|21.49|21.61|21.53|21.61|21.53|21.56|21.48|173
1745837100000|2025-04-28 10:45:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|400
1745837400000|2025-04-28 10:50:00|21.58|21.5|21.64|21.56|21.64|21.56|21.58|21.5|131
1745837700000|2025-04-28 10:55:00|21.65|21.57|21.63|21.55|21.68|21.6|21.63|21.55|52
1745838000000|2025-04-28 11:00:00|21.64|21.56|21.68|21.6|21.68|21.6|21.63|21.55|61
1745838300000|2025-04-28 11:05:00|21.67|21.59|21.65|21.57|21.68|21.6|21.64|21.56|2
1745838600000|2025-04-28 11:10:00|21.64|21.56|21.65|21.57|21.66|21.58|21.64|21.56|8
1745838900000|2025-04-28 11:15:00|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|5
1745839200000|2025-04-28 11:20:00|21.62|21.54|21.61|21.53|21.64|21.56|21.61|21.53|16
1745839500000|2025-04-28 11:25:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|28
1745839800000|2025-04-28 11:30:00|21.57|21.49|21.56|21.48|21.58|21.5|21.55|21.47|60
1745840100000|2025-04-28 11:35:00|21.54|21.46|21.52|21.44|21.54|21.46|21.47|21.39|117
1745840400000|2025-04-28 11:40:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|9
1745840700000|2025-04-28 11:45:00|21.53|21.45|21.54|21.46|21.57|21.49|21.52|21.44|129
1745841000000|2025-04-28 11:50:00|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|3
1745841600000|2025-04-28 12:00:00|21.56|21.48|21.57|21.49|21.58|21.5|21.56|21.48|43
1745841900000|2025-04-28 12:05:00|21.58|21.5|21.62|21.54|21.63|21.55|21.57|21.49|31
1745842200000|2025-04-28 12:10:00|21.61|21.53|21.58|21.5|21.62|21.54|21.57|21.49|35
1745842500000|2025-04-28 12:15:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|14
1745842800000|2025-04-28 12:20:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|9
1745843100000|2025-04-28 12:25:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|46
1745843400000|2025-04-28 12:30:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|5
1745843700000|2025-04-28 12:35:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|3
1745844300000|2025-04-28 12:45:00|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|31
1745844600000|2025-04-28 12:50:00|21.58|21.5|21.55|21.47|21.58|21.5|21.54|21.46|186
1745844900000|2025-04-28 12:55:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|8
1745845200000|2025-04-28 13:00:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|93
1745845500000|2025-04-28 13:05:00|21.5|21.42|21.49|21.41|21.52|21.44|21.47|21.39|102
1745845800000|2025-04-28 13:10:00|21.51|21.43|21.51|21.43|21.52|21.44|21.47|21.39|145
1745846100000|2025-04-28 13:15:00|21.47|21.39|21.45|21.37|21.47|21.39|21.44|21.36|66
1745846400000|2025-04-28 13:20:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|34
1745846700000|2025-04-28 13:25:00|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|72
1745847000000|2025-04-28 13:30:00|21.45|21.37|21.58|21.5|21.6|21.52|21.42|21.34|304
1745847300000|2025-04-28 13:35:00|21.57|21.49|21.63|21.55|21.63|21.55|21.55|21.47|13
1745847600000|2025-04-28 13:40:00|21.62|21.54|21.54|21.46|21.63|21.55|21.52|21.44|304
1745847900000|2025-04-28 13:45:00|21.53|21.45|21.52|21.44|21.55|21.47|21.49|21.41|233
1745848200000|2025-04-28 13:50:00|21.49|21.41|21.62|21.54|21.62|21.54|21.49|21.41|95
1745848500000|2025-04-28 13:55:00|21.63|21.55|21.67|21.59|21.72|21.64|21.62|21.54|175
1745848800000|2025-04-28 14:00:00|21.68|21.6|21.55|21.47|21.71|21.63|21.55|21.47|148
1745849100000|2025-04-28 14:05:00|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|131
1745849400000|2025-04-28 14:10:00|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|196
1745849700000|2025-04-28 14:15:00|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|130
1745850000000|2025-04-28 14:20:00|21.58|21.5|21.55|21.47|21.59|21.51|21.54|21.46|109
1745850300000|2025-04-28 14:25:00|21.57|21.49|21.59|21.51|21.6|21.52|21.54|21.46|99
1745850600000|2025-04-28 14:30:00|21.6|21.52|21.68|21.6|21.72|21.64|21.6|21.52|245
1745850900000|2025-04-28 14:35:00|21.67|21.59|21.62|21.54|21.7|21.62|21.59|21.51|69
1745851200000|2025-04-28 14:40:00|21.65|21.57|21.63|21.55|21.72|21.64|21.62|21.54|39
1745851500000|2025-04-28 14:45:00|21.64|21.56|21.64|21.56|21.65|21.57|21.62|21.54|53
1745851800000|2025-04-28 14:50:00|21.63|21.55|21.68|21.6|21.7|21.62|21.63|21.55|11
1745852100000|2025-04-28 14:55:00|21.67|21.59|21.68|21.6|21.7|21.62|21.67|21.59|16
1745852400000|2025-04-28 15:00:00|21.67|21.59|21.67|21.59|21.68|21.6|21.65|21.57|41
1745852700000|2025-04-28 15:05:00|21.7|21.62|21.77|21.69|21.8|21.72|21.67|21.59|85
1745853000000|2025-04-28 15:10:00|21.76|21.68|21.75|21.67|21.83|21.75|21.7|21.62|396
1745853300000|2025-04-28 15:15:00|21.77|21.69|21.8|21.72|21.8|21.72|21.75|21.67|38
1745853600000|2025-04-28 15:20:00|21.83|21.75|21.9|21.82|21.95|21.87|21.8|21.72|264
1745853900000|2025-04-28 15:25:00|21.91|21.83|22.02|21.94|22.03|21.95|21.91|21.83|617
1745854200000|2025-04-28 15:30:00|22|21.92|21.97|21.89|22.03|21.95|21.92|21.84|64
1745854500000|2025-04-28 15:35:00|21.98|21.9|21.93|21.85|22.02|21.94|21.93|21.85|264
1745854800000|2025-04-28 15:40:00|21.94|21.86|21.98|21.9|21.98|21.9|21.89|21.81|128
1745855100000|2025-04-28 15:45:00|21.95|21.87|22.03|21.95|22.03|21.95|21.95|21.87|52
1745855400000|2025-04-28 15:50:00|22.05|21.97|22.05|21.97|22.07|21.99|21.96|21.88|140
1745855700000|2025-04-28 15:55:00|22.06|21.98|22.07|21.99|22.08|22|22.05|21.97|11
1745856000000|2025-04-28 16:00:00|22.09|22.01|22.14|22.06|22.18|22.1|22.06|21.98|103
1745856300000|2025-04-28 16:05:00|22.12|22.04|22.14|22.06|22.16|22.08|22.11|22.03|81
1745856600000|2025-04-28 16:10:00|22.12|22.04|22.14|22.06|22.16|22.08|22.11|22.03|25
1745856900000|2025-04-28 16:15:00|22.12|22.04|22.06|21.98|22.14|22.06|22.06|21.98|19
1745857200000|2025-04-28 16:20:00|22.07|21.99|22.1|22.02|22.13|22.05|22.07|21.99|7
1745857500000|2025-04-28 16:25:00|22.11|22.03|22.16|22.08|22.21|22.13|22.11|22.03|35
1745857800000|2025-04-28 16:30:00|22.15|22.07|22.14|22.06|22.16|22.08|22.1|22.02|8
1745858100000|2025-04-28 16:35:00|22.12|22.04|22.1|22.02|22.12|22.04|22.07|21.99|1
1745858400000|2025-04-28 16:40:00|22.11|22.03|22.1|22.02|22.11|22.03|22.06|21.98|0
1745858700000|2025-04-28 16:45:00|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|2
1745859000000|2025-04-28 16:50:00|22.07|21.99|22.11|22.03|22.11|22.03|22.06|21.98|1
1745859300000|2025-04-28 16:55:00|22.12|22.04|22.16|22.08|22.21|22.13|22.12|22.04|24
1745859600000|2025-04-28 17:00:00|22.17|22.09|22.16|22.08|22.17|22.09|22.11|22.03|0
1745859900000|2025-04-28 17:05:00|22.15|22.07|22.22|22.14|22.22|22.14|22.13|22.05|18
1745860200000|2025-04-28 17:10:00|22.23|22.15|22.31|22.23|22.31|22.23|22.23|22.15|295
1745860500000|2025-04-28 17:15:00|22.34|22.26|22.29|22.21|22.36|22.28|22.25|22.11|210
1745860800000|2025-04-28 17:20:00|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|108
1745861100000|2025-04-28 17:25:00|22.26|22.18|22.34|22.26|22.34|22.26|22.24|22.16|189
1745861400000|2025-04-28 17:30:00|22.35|22.27|22.34|22.26|22.4|22.32|22.34|22.26|9
1745861700000|2025-04-28 17:35:00|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|28
1745862000000|2025-04-28 17:40:00|22.29|22.21|22.27|22.19|22.29|22.21|22.24|22.16|0
1745862300000|2025-04-28 17:45:00|22.26|22.18|22.24|22.16|22.26|22.18|22.23|22.15|7
1745862600000|2025-04-28 17:50:00|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|8
1745862900000|2025-04-28 17:55:00|22.2|22.12|22.11|22.03|22.2|22.12|22.11|22.03|110
1745863200000|2025-04-28 18:00:00|22.08|22|22.11|22.03|22.11|22.03|22.08|22|4
1745863500000|2025-04-28 18:05:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|1
1745863800000|2025-04-28 18:10:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|27
1745864100000|2025-04-28 18:15:00|22.13|22.05|22.14|22.06|22.16|22.08|22.13|22.05|60
1745864400000|2025-04-28 18:20:00|22.12|22.04|22.11|22.03|22.14|22.06|22.11|22.03|18
1745864700000|2025-04-28 18:25:00|22.1|22.02|22.05|21.97|22.1|22.02|22.04|21.96|30
1745865000000|2025-04-28 18:30:00|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|3
1745865300000|2025-04-28 18:35:00|22.09|22.01|22.12|22.04|22.15|22.07|22.09|22.01|16
1745865600000|2025-04-28 18:40:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|6
1745865900000|2025-04-28 18:45:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|14
1745866200000|2025-04-28 18:50:00|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|22
1745866500000|2025-04-28 18:55:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1745866800000|2025-04-28 19:00:00|22.05|21.97|21.99|21.91|22.05|21.97|21.99|21.91|53
1745867100000|2025-04-28 19:05:00|22|21.92|21.95|21.87|22|21.92|21.95|21.87|8
1745867400000|2025-04-28 19:10:00|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|16
1745867700000|2025-04-28 19:15:00|21.95|21.87|21.92|21.84|21.96|21.88|21.92|21.84|38
1745868000000|2025-04-28 19:20:00|21.91|21.83|21.89|21.81|21.91|21.83|21.87|21.79|18
1745868300000|2025-04-28 19:25:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|2
1745868600000|2025-04-28 19:30:00|21.9|21.82|21.87|21.79|21.91|21.83|21.87|21.79|243
1745868900000|2025-04-28 19:35:00|21.89|21.81|21.91|21.83|21.92|21.84|21.88|21.8|86
1745869200000|2025-04-28 19:40:00|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|1
1745869500000|2025-04-28 19:45:00|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|21
1745869800000|2025-04-28 19:50:00|21.82|21.74|21.74|21.66|21.82|21.74|21.73|21.65|16
1745870100000|2025-04-28 19:55:00|21.73|21.65|21.88|21.63|21.89|21.74|21.72|21.63|22
1745870400000|2025-04-28 20:00:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1745885700000|2025-04-29 00:15:00|21.97|21.67|22|21.7|22|21.7|21.94|21.64|0
1745886600000|2025-04-29 00:30:00|21.99|21.69|21.94|21.64|21.99|21.69|21.94|21.64|0
1745886900000|2025-04-29 00:35:00|21.97|21.67|21.94|21.64|21.97|21.67|21.91|21.61|0
1745887200000|2025-04-29 00:40:00|21.95|21.65|21.92|21.62|21.95|21.65|21.92|21.62|0
1745887500000|2025-04-29 00:45:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1745887800000|2025-04-29 00:50:00|21.88|21.58|21.87|21.57|21.88|21.58|21.87|21.57|0
1745888100000|2025-04-29 00:55:00|21.88|21.58|21.87|21.57|21.88|21.58|21.87|21.57|0
1745888700000|2025-04-29 01:05:00|21.88|21.58|21.87|21.57|21.88|21.58|21.87|21.57|0
1745889000000|2025-04-29 01:10:00|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1745890800000|2025-04-29 01:40:00|21.88|21.58|21.83|21.58|21.88|21.58|21.83|21.57|0
1745891100000|2025-04-29 01:45:00|21.82|21.57|21.82|21.57|21.83|21.57|21.79|21.52|0
1745892000000|2025-04-29 02:00:00|21.83|21.53|21.83|21.53|21.83|21.53|21.81|21.51|0
1745892600000|2025-04-29 02:10:00|21.82|21.52|21.75|21.5|21.83|21.53|21.75|21.5|0
1745892900000|2025-04-29 02:15:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1745893500000|2025-04-29 02:25:00|21.78|21.53|21.77|21.52|21.83|21.53|21.77|21.51|0
1745893800000|2025-04-29 02:30:00|21.81|21.51|21.77|21.52|21.82|21.52|21.77|21.51|0
1745894100000|2025-04-29 02:35:00|21.64|21.56|21.77|21.52|21.77|21.56|21.64|21.52|0
1745894400000|2025-04-29 02:40:00|21.82|21.53|21.82|21.57|21.83|21.57|21.82|21.53|0
1745894700000|2025-04-29 02:45:00|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1745895300000|2025-04-29 02:55:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1745895600000|2025-04-29 03:00:00|21.81|21.51|21.8|21.5|21.81|21.51|21.8|21.5|0
1745896200000|2025-04-29 03:10:00|21.81|21.51|21.81|21.51|21.81|21.55|21.8|21.51|0
1745896500000|2025-04-29 03:15:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1745896800000|2025-04-29 03:20:00|21.81|21.51|21.8|21.5|21.81|21.51|21.8|21.5|0
1745897400000|2025-04-29 03:30:00|21.76|21.51|21.76|21.51|21.76|21.51|21.74|21.49|0
1745897700000|2025-04-29 03:35:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1745898000000|2025-04-29 03:40:00|21.81|21.51|21.81|21.51|21.81|21.55|21.8|21.51|0
1745898600000|2025-04-29 03:50:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745898900000|2025-04-29 03:55:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745899200000|2025-04-29 04:00:00|21.84|21.54|21.8|21.55|21.84|21.56|21.8|21.54|0
1745899500000|2025-04-29 04:05:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1745899800000|2025-04-29 04:10:00|21.83|21.58|21.89|21.59|21.89|21.63|21.83|21.58|0
1745900100000|2025-04-29 04:15:00|21.87|21.57|21.8|21.55|21.87|21.57|21.8|21.54|0
1745900400000|2025-04-29 04:20:00|21.81|21.51|21.8|21.55|21.81|21.55|21.77|21.51|0
1745900700000|2025-04-29 04:25:00|21.81|21.51|21.74|21.49|21.81|21.52|21.74|21.49|0
1745901000000|2025-04-29 04:30:00|21.67|21.59|21.67|21.59|21.77|21.59|21.67|21.51|0
1745901300000|2025-04-29 04:35:00|21.77|21.52|21.77|21.52|21.8|21.55|21.77|21.52|0
1745901600000|2025-04-29 04:40:00|21.79|21.54|21.7|21.62|21.8|21.62|21.7|21.52|0
1745901900000|2025-04-29 04:45:00|21.8|21.55|21.8|21.55|21.8|21.62|21.7|21.55|0
1745902800000|2025-04-29 05:00:00|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745903100000|2025-04-29 05:05:00|21.79|21.54|21.7|21.62|21.8|21.62|21.7|21.52|0
1745903400000|2025-04-29 05:10:00|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745904000000|2025-04-29 05:20:00|21.81|21.56|21.8|21.55|21.88|21.62|21.7|21.52|0
1745904300000|2025-04-29 05:25:00|21.82|21.57|21.79|21.54|21.84|21.59|21.79|21.54|0
1745904600000|2025-04-29 05:30:00|21.8|21.55|21.81|21.56|21.84|21.59|21.8|21.55|0
1745904900000|2025-04-29 05:35:00|21.79|21.54|21.82|21.57|21.82|21.57|21.78|21.53|0
1745905200000|2025-04-29 05:40:00|21.8|21.55|21.81|21.56|21.82|21.57|21.79|21.54|0
1745905500000|2025-04-29 05:45:00|21.8|21.55|21.8|21.55|21.83|21.58|21.79|21.54|0
1745905800000|2025-04-29 05:50:00|21.77|21.52|21.72|21.64|21.78|21.64|21.7|21.51|0
1745906100000|2025-04-29 05:55:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1745906400000|2025-04-29 06:00:00|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1745906700000|2025-04-29 06:05:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|13
1745907000000|2025-04-29 06:10:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|1
1745907300000|2025-04-29 06:15:00|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1745907600000|2025-04-29 06:20:00|21.69|21.61|21.71|21.63|21.71|21.63|21.67|21.59|0
1745907900000|2025-04-29 06:25:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1745908200000|2025-04-29 06:30:00|21.68|21.6|21.63|21.55|21.68|21.6|21.62|21.54|63
1745908500000|2025-04-29 06:35:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|7
1745908800000|2025-04-29 06:40:00|21.64|21.56|21.7|21.62|21.7|21.62|21.63|21.55|100
1745909700000|2025-04-29 06:55:00|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|0
1745910000000|2025-04-29 07:00:00|21.75|21.67|21.7|21.62|21.75|21.67|21.62|21.54|148
1745910300000|2025-04-29 07:05:00|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|44
1745910600000|2025-04-29 07:10:00|21.64|21.56|21.63|21.55|21.64|21.56|21.61|21.53|51
1745911200000|2025-04-29 07:20:00|||||||||3
1745911500000|2025-04-29 07:25:00|21.59|21.51|21.56|21.48|21.59|21.51|21.51|21.43|307
1745911800000|2025-04-29 07:30:00|21.54|21.46|21.6|21.52|21.6|21.52|21.51|21.43|169
1745912100000|2025-04-29 07:35:00|21.61|21.53|21.6|21.52|21.64|21.56|21.59|21.51|55
1745912400000|2025-04-29 07:40:00|21.61|21.53|21.59|21.51|21.61|21.53|21.58|21.5|0
1745912700000|2025-04-29 07:45:00|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|0
1745913000000|2025-04-29 07:50:00|21.59|21.51|21.56|21.48|21.6|21.52|21.51|21.43|54
1745913300000|2025-04-29 07:55:00|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|20
1745913600000|2025-04-29 08:00:00|21.6|21.52|21.65|21.57|21.66|21.58|21.59|21.51|69
1745913900000|2025-04-29 08:05:00|21.62|21.54|21.64|21.56|21.66|21.58|21.61|21.53|97
1745914200000|2025-04-29 08:10:00|21.63|21.55|21.69|21.61|21.7|21.62|21.63|21.55|148
1745914500000|2025-04-29 08:15:00|21.68|21.6|21.66|21.58|21.7|21.62|21.65|21.57|121
1745914800000|2025-04-29 08:20:00|21.68|21.6|21.66|21.58|21.68|21.6|21.65|21.57|26
1745915100000|2025-04-29 08:25:00|21.65|21.57|21.58|21.5|21.66|21.58|21.58|21.5|47
1745915400000|2025-04-29 08:30:00|21.59|21.51|21.64|21.56|21.65|21.57|21.59|21.51|9
1745915700000|2025-04-29 08:35:00|21.65|21.57|21.64|21.56|21.65|21.57|21.63|21.55|7
1745916000000|2025-04-29 08:40:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|85
1745916300000|2025-04-29 08:45:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1745916600000|2025-04-29 08:50:00|21.6|21.52|21.62|21.54|21.63|21.55|21.59|21.51|1
1745916900000|2025-04-29 08:55:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1745917200000|2025-04-29 09:00:00|21.59|21.51|21.63|21.55|21.64|21.56|21.59|21.51|36
1745917500000|2025-04-29 09:05:00|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|21
1745917800000|2025-04-29 09:10:00|21.62|21.54|21.62|21.54|21.64|21.56|21.59|21.51|92
1745918100000|2025-04-29 09:15:00|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|46
1745918400000|2025-04-29 09:20:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|29
1745918700000|2025-04-29 09:25:00|21.71|21.63|21.69|21.61|21.71|21.63|21.68|21.6|52
1745919000000|2025-04-29 09:30:00|21.64|21.56|21.67|21.59|21.68|21.6|21.64|21.56|7
1745919300000|2025-04-29 09:35:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745919600000|2025-04-29 09:40:00|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1745920500000|2025-04-29 09:55:00|21.68|21.6|21.67|21.59|21.69|21.61|21.67|21.59|0
1745920800000|2025-04-29 10:00:00|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|2
1745921100000|2025-04-29 10:05:00|21.68|21.6|21.69|21.61|21.69|21.61|21.65|21.57|136
1745921400000|2025-04-29 10:10:00|21.68|21.6|21.66|21.58|21.68|21.6|21.64|21.56|21
1745921700000|2025-04-29 10:15:00|21.65|21.57|21.65|21.57|21.66|21.58|21.64|21.56|43
1745922000000|2025-04-29 10:20:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|27
1745922300000|2025-04-29 10:25:00|21.63|21.55|21.56|21.48|21.63|21.55|21.56|21.48|61
1745922600000|2025-04-29 10:30:00|21.58|21.5|21.69|21.61|21.69|21.61|21.58|21.5|60
1745922900000|2025-04-29 10:35:00|21.67|21.59|21.67|21.59|21.69|21.61|21.66|21.58|2
1745923200000|2025-04-29 10:40:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1745923500000|2025-04-29 10:45:00|21.69|21.61|21.82|21.74|21.85|21.77|21.69|21.61|424
1745923800000|2025-04-29 10:50:00|21.84|21.76|21.84|21.76|21.85|21.77|21.8|21.72|57
1745924100000|2025-04-29 10:55:00|21.83|21.75|21.8|21.72|21.85|21.77|21.8|21.72|1
1745924400000|2025-04-29 11:00:00|21.81|21.73|21.82|21.74|21.82|21.74|21.77|21.69|77
1745924700000|2025-04-29 11:05:00|21.85|21.77|21.84|21.76|21.86|21.78|21.82|21.74|85
1745925000000|2025-04-29 11:10:00|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|0
1745925300000|2025-04-29 11:15:00|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|54
1745925600000|2025-04-29 11:20:00|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|18
1745925900000|2025-04-29 11:25:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|40
1745926200000|2025-04-29 11:30:00|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|354
1745926500000|2025-04-29 11:35:00|21.81|21.73|21.86|21.78|21.87|21.79|21.8|21.72|36
1745926800000|2025-04-29 11:40:00|21.87|21.79|22.1|22.02|22.11|22.03|21.87|21.79|404
1745927100000|2025-04-29 11:45:00|22.11|22.03|21.92|21.84|22.11|22.03|21.92|21.84|124
1745927400000|2025-04-29 11:50:00|21.93|21.85|21.96|21.88|21.96|21.88|21.91|21.83|5
1745927700000|2025-04-29 11:55:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|2
1745928000000|2025-04-29 12:00:00|21.97|21.89|21.96|21.88|21.98|21.9|21.94|21.86|39
1745928300000|2025-04-29 12:05:00|21.94|21.86|21.91|21.83|21.94|21.86|21.89|21.81|54
1745928600000|2025-04-29 12:10:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|28
1745928900000|2025-04-29 12:15:00|21.92|21.84|22.01|21.93|22.01|21.93|21.92|21.84|66
1745929200000|2025-04-29 12:20:00|22.02|21.94|22.07|21.99|22.07|21.99|22.02|21.94|32
1745929500000|2025-04-29 12:25:00|22.09|22.01|22.06|21.98|22.09|22.01|22.02|21.94|59
1745929800000|2025-04-29 12:30:00|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|11
1745930100000|2025-04-29 12:35:00|22.02|21.94|22.02|21.94|22.06|21.98|22.02|21.94|37
1745930400000|2025-04-29 12:40:00|22.01|21.93|21.95|21.87|22.02|21.94|21.95|21.87|24
1745930700000|2025-04-29 12:45:00|21.94|21.86|22.01|21.93|22.09|22.01|21.92|21.84|147
1745931000000|2025-04-29 12:50:00|22.02|21.94|22.07|21.99|22.1|22.02|22.01|21.93|18
1745931300000|2025-04-29 12:55:00|22.09|22.01|22.1|22.02|22.13|22.05|22.07|21.99|77
1745931600000|2025-04-29 13:00:00|22.09|22.01|22.23|22.15|22.24|22.16|22.07|21.99|204
1745931900000|2025-04-29 13:05:00|22.24|22.16|22.15|22.07|22.24|22.16|22.1|22.02|296
1745932200000|2025-04-29 13:10:00|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|47
1745932500000|2025-04-29 13:15:00|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|172
1745932800000|2025-04-29 13:20:00|22.14|22.06|22.09|22.01|22.14|22.06|22.07|21.99|108
1745933100000|2025-04-29 13:25:00|22.07|21.99|22.04|21.96|22.12|22.04|22.04|21.96|71
1745933400000|2025-04-29 13:30:00|22.05|21.97|22.07|21.99|22.12|22.04|22|21.92|47
1745933700000|2025-04-29 13:35:00|22.09|22.01|22.07|21.99|22.14|22.06|22.04|21.96|87
1745934000000|2025-04-29 13:40:00|22.09|22.01|22.06|21.98|22.13|22.05|22.02|21.94|81
1745934300000|2025-04-29 13:45:00|22.05|21.97|22|21.92|22.07|21.99|21.95|21.87|123
1745934600000|2025-04-29 13:50:00|21.98|21.9|22.01|21.93|22.03|21.95|21.91|21.83|230
1745934900000|2025-04-29 13:55:00|22.03|21.95|22.12|22.04|22.13|22.05|22.02|21.94|79
1745935200000|2025-04-29 14:00:00|22.17|22.09|21.95|21.87|22.18|22.1|21.93|21.85|65
1745935500000|2025-04-29 14:05:00|21.93|21.85|21.92|21.84|21.95|21.87|21.84|21.76|238
1745935800000|2025-04-29 14:10:00|21.91|21.83|21.85|21.77|21.93|21.85|21.84|21.76|164
1745936100000|2025-04-29 14:15:00|21.87|21.79|21.89|21.81|21.94|21.86|21.84|21.76|84
1745936400000|2025-04-29 14:20:00|21.9|21.82|22.01|21.93|22.05|21.97|21.89|21.81|468
1745936700000|2025-04-29 14:25:00|22.02|21.94|22.03|21.95|22.1|22.02|22.01|21.93|198
1745937000000|2025-04-29 14:30:00|22.02|21.94|22|21.92|22.05|21.97|21.98|21.9|83
1745937300000|2025-04-29 14:35:00|22.02|21.94|21.91|21.83|22.02|21.94|21.91|21.83|220
1745937600000|2025-04-29 14:40:00|21.9|21.82|21.91|21.83|21.94|21.86|21.89|21.81|41
1745937900000|2025-04-29 14:45:00|21.9|21.82|21.9|21.82|21.92|21.84|21.87|21.79|54
1745938200000|2025-04-29 14:50:00|21.91|21.83|21.87|21.79|21.92|21.84|21.86|21.78|34
1745938500000|2025-04-29 14:55:00|21.85|21.77|21.88|21.8|21.88|21.8|21.82|21.74|42
1745938800000|2025-04-29 15:00:00|21.84|21.76|21.85|21.77|21.86|21.78|21.78|21.7|195
1745939100000|2025-04-29 15:05:00|21.83|21.75|21.81|21.73|21.84|21.76|21.8|21.72|36
1745939400000|2025-04-29 15:10:00|21.83|21.75|21.84|21.76|21.85|21.77|21.83|21.75|11
1745939700000|2025-04-29 15:15:00|21.83|21.75|21.91|21.83|21.94|21.86|21.81|21.73|31
1745940000000|2025-04-29 15:20:00|21.9|21.82|21.88|21.8|21.92|21.84|21.83|21.75|134
1745940300000|2025-04-29 15:25:00|21.9|21.82|21.8|21.72|21.9|21.82|21.8|21.72|109
1745940600000|2025-04-29 15:30:00|21.81|21.73|21.87|21.79|21.9|21.82|21.81|21.73|82
1745940900000|2025-04-29 15:35:00|21.89|21.81|21.85|21.77|21.9|21.82|21.83|21.75|9
1745941200000|2025-04-29 15:40:00|21.84|21.76|21.8|21.72|21.85|21.77|21.8|21.72|27
1745941500000|2025-04-29 15:45:00|21.81|21.73|21.78|21.7|21.81|21.73|21.76|21.68|247
1745941800000|2025-04-29 15:50:00|21.8|21.72|21.8|21.72|21.82|21.74|21.76|21.68|0
1745942100000|2025-04-29 15:55:00|21.81|21.73|21.83|21.75|21.85|21.77|21.8|21.72|12
1745942400000|2025-04-29 16:00:00|21.82|21.74|21.78|21.7|21.83|21.75|21.78|21.7|1
1745942700000|2025-04-29 16:05:00|21.77|21.69|21.76|21.68|21.78|21.7|21.75|21.67|0
1745943000000|2025-04-29 16:10:00|21.75|21.67|21.74|21.66|21.76|21.68|21.73|21.65|55
1745943300000|2025-04-29 16:15:00|21.73|21.65|21.77|21.69|21.77|21.69|21.72|21.64|100
1745943600000|2025-04-29 16:20:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|306
1745943900000|2025-04-29 16:25:00|21.78|21.7|21.73|21.65|21.8|21.72|21.73|21.65|296
1745944200000|2025-04-29 16:30:00|21.75|21.67|21.71|21.63|21.76|21.68|21.71|21.63|1
1745944500000|2025-04-29 16:35:00|21.72|21.64|21.77|21.69|21.78|21.7|21.72|21.64|12
1745944800000|2025-04-29 16:40:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|1
1745945100000|2025-04-29 16:45:00|21.74|21.66|21.92|21.84|21.95|21.87|21.73|21.65|0
1745945400000|2025-04-29 16:50:00|21.91|21.83|21.87|21.79|21.92|21.84|21.86|21.78|26
1745945700000|2025-04-29 16:55:00|21.89|21.81|21.98|21.9|21.98|21.9|21.89|21.81|235
1745946000000|2025-04-29 17:00:00|22|21.92|21.9|21.82|22.03|21.95|21.9|21.82|111
1745946300000|2025-04-29 17:05:00|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|40
1745946600000|2025-04-29 17:10:00|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|69
1745946900000|2025-04-29 17:15:00|21.87|21.79|21.77|21.69|21.87|21.79|21.76|21.68|24
1745947200000|2025-04-29 17:20:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|0
1745947500000|2025-04-29 17:25:00|21.77|21.69|21.77|21.69|21.79|21.71|21.72|21.64|100
1745947800000|2025-04-29 17:30:00|21.74|21.66|21.77|21.69|21.78|21.7|21.74|21.66|2
1745948100000|2025-04-29 17:35:00|21.76|21.68|21.73|21.65|21.77|21.69|21.72|21.64|4
1745948400000|2025-04-29 17:40:00|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|1
1745948700000|2025-04-29 17:45:00|21.74|21.66|21.74|21.66|21.77|21.69|21.72|21.64|55
1745949000000|2025-04-29 17:50:00|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|25
1745949300000|2025-04-29 17:55:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1745949600000|2025-04-29 18:00:00|21.73|21.65|21.73|21.65|21.74|21.66|21.72|21.64|0
1745949900000|2025-04-29 18:05:00|21.72|21.64|21.78|21.7|21.81|21.73|21.72|21.64|12
1745950200000|2025-04-29 18:10:00|21.77|21.69|21.78|21.7|21.81|21.73|21.77|21.69|9
1745950500000|2025-04-29 18:15:00|21.77|21.69|21.76|21.68|21.77|21.69|21.74|21.66|0
1745950800000|2025-04-29 18:20:00|21.77|21.69|21.78|21.7|21.8|21.72|21.77|21.69|11
1745951100000|2025-04-29 18:25:00|21.77|21.69|21.74|21.66|21.78|21.7|21.73|21.65|0
1745951400000|2025-04-29 18:30:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745951700000|2025-04-29 18:35:00|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1745952000000|2025-04-29 18:40:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1745952300000|2025-04-29 18:45:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745952600000|2025-04-29 18:50:00|21.74|21.66|21.73|21.65|21.77|21.69|21.73|21.65|6
1745952900000|2025-04-29 18:55:00|21.72|21.64|21.74|21.66|21.77|21.69|21.72|21.64|0
1745953200000|2025-04-29 19:00:00|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|0
1745953500000|2025-04-29 19:05:00|21.74|21.66|21.77|21.69|21.77|21.69|21.71|21.63|105
1745953800000|2025-04-29 19:10:00|21.76|21.68|21.74|21.66|21.77|21.69|21.74|21.66|1
1745954100000|2025-04-29 19:15:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1745954400000|2025-04-29 19:20:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745954700000|2025-04-29 19:25:00|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|11
1745955000000|2025-04-29 19:30:00|21.76|21.68|21.75|21.67|21.77|21.69|21.75|21.67|0
1745955300000|2025-04-29 19:35:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|1
1745955600000|2025-04-29 19:40:00|21.77|21.69|21.73|21.65|21.77|21.69|21.73|21.65|0
1745955900000|2025-04-29 19:45:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|9
1745956200000|2025-04-29 19:50:00|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|50
1745956500000|2025-04-29 19:55:00|21.75|21.67|21.76|21.68|21.77|21.69|21.71|21.63|26
1745956800000|2025-04-29 20:00:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1745972100000|2025-04-30 00:15:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1745972400000|2025-04-30 00:20:00|22.15|21.85|22.08|21.78|22.15|21.85|21.98|21.68|0
1745972700000|2025-04-30 00:25:00|22.07|21.77|22.1|21.8|22.1|21.8|22.07|21.77|0
1745973000000|2025-04-30 00:30:00|22.13|21.83|22.07|21.77|22.13|21.83|22.07|21.77|0
1745973300000|2025-04-30 00:35:00|22.04|21.74|22.07|21.77|22.07|21.77|22.04|21.74|0
1745973600000|2025-04-30 00:40:00|22.08|21.78|22.11|21.81|22.11|21.81|22.07|21.77|0
1745973900000|2025-04-30 00:45:00|22.09|21.79|22.13|21.83|22.13|21.83|22.07|21.77|0
1745974200000|2025-04-30 00:50:00|22.14|21.84|22.12|21.82|22.17|21.87|22.12|21.82|0
1745974500000|2025-04-30 00:55:00|22.13|21.83|22.08|21.83|22.16|21.86|22.08|21.82|0
1745974800000|2025-04-30 01:00:00|22.09|21.79|22.07|21.82|22.09|21.82|22.06|21.76|0
1745975100000|2025-04-30 01:05:00|22.03|21.78|22.02|21.77|22.07|21.82|22.02|21.77|0
1745975400000|2025-04-30 01:10:00|22.03|21.78|22.03|21.78|22.03|21.78|22.02|21.77|0
1745975700000|2025-04-30 01:15:00|22.02|21.77|22.02|21.77|22.03|21.78|22.02|21.77|0
1745976000000|2025-04-30 01:20:00|22.03|21.78|22.01|21.76|22.03|21.83|21.91|21.74|0
1745976300000|2025-04-30 01:25:00|22.02|21.77|22.02|21.77|22.07|21.78|22.02|21.77|0
1745976600000|2025-04-30 01:30:00|22.07|21.79|22.03|21.78|22.07|21.82|22.02|21.77|0
1745976900000|2025-04-30 01:35:00|22.05|21.8|22.04|21.79|22.08|21.8|22.03|21.78|0
1745977200000|2025-04-30 01:40:00|22.05|21.8|22.02|21.94|22.12|21.94|21.96|21.76|43
1745977500000|2025-04-30 01:45:00|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977800000|2025-04-30 01:50:00|22.02|21.94|22|21.92|22.12|21.94|22|21.82|0
1745978100000|2025-04-30 01:55:00|21.97|21.89|22.03|21.78|22.08|21.92|21.95|21.78|0
1745978400000|2025-04-30 02:00:00|21.97|21.89|21.97|21.89|22.1|21.92|21.93|21.78|0
1745978700000|2025-04-30 02:05:00|21.96|21.88|21.85|21.77|22.07|21.92|21.85|21.77|2
1745979000000|2025-04-30 02:10:00|21.86|21.78|21.86|21.78|21.87|21.79|21.84|21.76|0
1745979300000|2025-04-30 02:15:00|21.85|21.77|22.02|21.77|22.06|21.77|21.85|21.72|7
1745979600000|2025-04-30 02:20:00|21.95|21.87|22.02|21.77|22.02|21.87|21.91|21.76|0
1745979900000|2025-04-30 02:25:00|21.95|21.87|22.02|21.77|22.09|21.87|21.95|21.75|1
1745980200000|2025-04-30 02:30:00|22.06|21.76|22.06|21.76|22.09|21.79|22.02|21.75|0
1745980800000|2025-04-30 02:40:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745982300000|2025-04-30 03:05:00|22.06|21.76|22.16|21.86|22.16|21.86|22.06|21.76|0
1745982600000|2025-04-30 03:10:00|22.19|21.89|22.23|21.98|22.24|22.04|22.1|21.89|0
1745982900000|2025-04-30 03:15:00|22.12|22.04|22.08|21.83|22.15|22.04|22.08|21.82|2
1745983200000|2025-04-30 03:20:00|22.04|21.79|22.04|21.74|22.07|21.79|22|21.73|0
1745983500000|2025-04-30 03:25:00|22|21.75|22.01|21.76|22.01|21.76|22|21.75|0
1745983800000|2025-04-30 03:30:00|22|21.75|22|21.75|22.01|21.76|22|21.75|0
1745984100000|2025-04-30 03:35:00|21.98|21.73|22|21.75|22.03|21.78|21.98|21.73|0
1745984400000|2025-04-30 03:40:00|21.99|21.74|21.96|21.88|22.05|21.91|21.91|21.74|1
1745984700000|2025-04-30 03:45:00|22.04|21.79|21.93|21.85|22.04|21.86|21.93|21.77|0
1745985000000|2025-04-30 03:50:00|22.04|21.79|21.91|21.83|22.04|21.88|21.91|21.79|0
1745985900000|2025-04-30 04:05:00|21.94|21.86|21.99|21.74|21.99|21.86|21.89|21.74|0
1745986200000|2025-04-30 04:10:00|21.91|21.83|21.99|21.74|21.99|21.83|21.91|21.74|2
1745986500000|2025-04-30 04:15:00|21.89|21.81|21.86|21.78|21.99|21.81|21.86|21.72|0
1745986800000|2025-04-30 04:20:00|21.91|21.83|21.91|21.83|21.97|21.83|21.91|21.72|0
1745987100000|2025-04-30 04:25:00|21.99|21.74|21.91|21.83|21.99|21.83|21.9|21.72|0
1745988300000|2025-04-30 04:45:00|22.02|21.77|21.91|21.83|22.02|21.83|21.91|21.76|0
1745988600000|2025-04-30 04:50:00|21.99|21.74|21.89|21.81|22.01|21.81|21.89|21.74|0
1745989200000|2025-04-30 05:00:00|21.96|21.71|21.89|21.81|21.96|21.81|21.89|21.71|0
1745989500000|2025-04-30 05:05:00|21.96|21.71|22.06|21.76|22.06|21.81|21.89|21.71|0
1745989800000|2025-04-30 05:10:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1745990100000|2025-04-30 05:15:00|22.08|21.78|22.12|21.82|22.12|21.83|22|21.75|0
1745990400000|2025-04-30 05:20:00|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1745990700000|2025-04-30 05:25:00|22.07|21.8|21.93|21.85|22.07|21.85|21.93|21.78|0
1745991000000|2025-04-30 05:30:00|21.94|21.86|21.89|21.81|22.01|21.86|21.89|21.75|0
1745991900000|2025-04-30 05:45:00|22|21.75|21.89|21.81|22.01|21.86|21.89|21.74|0
1745992200000|2025-04-30 05:50:00|21.9|21.82|22|21.75|22|21.82|21.89|21.74|0
1745992500000|2025-04-30 05:55:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745992800000|2025-04-30 06:00:00|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1745993400000|2025-04-30 06:10:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1745994300000|2025-04-30 06:25:00|||||||||1
1745994600000|2025-04-30 06:30:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1745994900000|2025-04-30 06:35:00|21.91|21.66|21.84|21.76|21.91|21.76|21.81|21.66|0
1745995500000|2025-04-30 06:45:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745996100000|2025-04-30 06:55:00|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1745996400000|2025-04-30 07:00:00|21.86|21.61|21.75|21.67|21.86|21.68|21.74|21.61|16
1745996700000|2025-04-30 07:05:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|6
1745997000000|2025-04-30 07:10:00|21.74|21.66|21.7|21.62|21.75|21.67|21.7|21.62|2
1745997300000|2025-04-30 07:15:00|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|18
1745997600000|2025-04-30 07:20:00|21.7|21.62|21.67|21.59|21.7|21.62|21.66|21.58|10
1745997900000|2025-04-30 07:25:00|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|3
1745998200000|2025-04-30 07:30:00|21.71|21.63|21.73|21.65|21.75|21.67|21.71|21.63|127
1745998500000|2025-04-30 07:35:00|||||||||2
1745998800000|2025-04-30 07:40:00|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|319
1745999100000|2025-04-30 07:45:00|||||||||1
1745999400000|2025-04-30 07:50:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|15
1745999700000|2025-04-30 07:55:00|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|2
1746000000000|2025-04-30 08:00:00|21.72|21.64|21.78|21.7|21.78|21.7|21.7|21.62|118
1746000300000|2025-04-30 08:05:00|21.77|21.69|21.7|21.62|21.77|21.69|21.7|21.62|95
1746000600000|2025-04-30 08:10:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|42
1746000900000|2025-04-30 08:15:00|21.69|21.61|21.67|21.59|21.69|21.61|21.65|21.57|66
1746001200000|2025-04-30 08:20:00|21.65|21.57|21.72|21.64|21.73|21.65|21.64|21.56|79
1746001500000|2025-04-30 08:25:00|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|10
1746001800000|2025-04-30 08:30:00|21.7|21.62|21.74|21.66|21.76|21.68|21.69|21.61|81
1746002100000|2025-04-30 08:35:00|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|54
1746002400000|2025-04-30 08:40:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|58
1746002700000|2025-04-30 08:45:00|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|97
1746003000000|2025-04-30 08:50:00|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|87
1746003300000|2025-04-30 08:55:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|144
1746003600000|2025-04-30 09:00:00|21.77|21.69|21.71|21.63|21.77|21.69|21.69|21.61|176
1746003900000|2025-04-30 09:05:00|21.69|21.61|21.69|21.61|21.71|21.63|21.68|21.6|54
1746004200000|2025-04-30 09:10:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|9
1746004500000|2025-04-30 09:15:00|21.63|21.55|21.61|21.53|21.63|21.55|21.58|21.5|558
1746004800000|2025-04-30 09:20:00|21.62|21.54|21.58|21.5|21.63|21.55|21.58|21.5|36
1746005100000|2025-04-30 09:25:00|||||||||3
1746005400000|2025-04-30 09:30:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|41
1746005700000|2025-04-30 09:35:00|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|42
1746006000000|2025-04-30 09:40:00|||||||||9
1746006300000|2025-04-30 09:45:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|2
1746006600000|2025-04-30 09:50:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|11
1746006900000|2025-04-30 09:55:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1746007200000|2025-04-30 10:00:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|44
1746007500000|2025-04-30 10:05:00|||||||||11
1746007800000|2025-04-30 10:10:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|51
1746008100000|2025-04-30 10:15:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|60
1746008400000|2025-04-30 10:20:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|31
1746008700000|2025-04-30 10:25:00|||||||||62
1746009000000|2025-04-30 10:30:00|21.61|21.53|21.64|21.56|21.71|21.63|21.61|21.53|230
1746009300000|2025-04-30 10:35:00|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|20
1746009600000|2025-04-30 10:40:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|40
1746009900000|2025-04-30 10:45:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|38
1746010200000|2025-04-30 10:50:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|2
1746010500000|2025-04-30 10:55:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746010800000|2025-04-30 11:00:00|21.6|21.52|21.58|21.5|21.63|21.55|21.58|21.5|23
1746011400000|2025-04-30 11:10:00|21.57|21.49|21.58|21.5|21.58|21.5|21.56|21.48|85
1746011700000|2025-04-30 11:15:00|21.57|21.49|21.61|21.53|21.61|21.53|21.53|21.45|132
1746012000000|2025-04-30 11:20:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|5
1746012300000|2025-04-30 11:25:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|16
1746012600000|2025-04-30 11:30:00|||||||||40
1746012900000|2025-04-30 11:35:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|55
1746013200000|2025-04-30 11:40:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|41
1746013500000|2025-04-30 11:45:00|21.62|21.54|21.71|21.63|21.71|21.63|21.62|21.54|32
1746013800000|2025-04-30 11:50:00|21.68|21.6|21.71|21.63|21.71|21.63|21.67|21.59|14
1746014100000|2025-04-30 11:55:00|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|17
1746014400000|2025-04-30 12:00:00|21.7|21.62|21.68|21.6|21.71|21.63|21.67|21.59|14
1746014700000|2025-04-30 12:05:00|21.7|21.62|21.71|21.63|21.71|21.63|21.68|21.6|33
1746015000000|2025-04-30 12:10:00|21.72|21.64|21.77|21.69|21.77|21.69|21.71|21.63|176
1746015300000|2025-04-30 12:15:00|21.79|21.71|21.82|21.74|21.84|21.76|21.77|21.69|43
1746015600000|2025-04-30 12:20:00|21.84|21.76|21.92|21.84|21.94|21.86|21.84|21.76|144
1746015900000|2025-04-30 12:25:00|21.91|21.83|21.88|21.8|21.94|21.86|21.86|21.78|216
1746016200000|2025-04-30 12:30:00|21.93|21.68|21.98|21.9|22.05|21.97|21.84|21.68|126
1746016500000|2025-04-30 12:35:00|21.99|21.91|22.1|22.02|22.12|22.04|21.94|21.86|92
1746016800000|2025-04-30 12:40:00|22.12|22.04|22.17|22.09|22.25|22.17|22.1|22.02|145
1746017100000|2025-04-30 12:45:00|22.2|22.12|22.31|22.23|22.42|22.34|22.2|22.12|429
1746017400000|2025-04-30 12:50:00|22.29|22.21|22.32|22.24|22.42|22.34|22.24|22.16|220
1746017700000|2025-04-30 12:55:00|22.33|22.25|22.29|22.21|22.33|22.25|22.24|22.16|197
1746018000000|2025-04-30 13:00:00|22.28|22.2|22.33|22.25|22.41|22.33|22.28|22.2|447
1746018300000|2025-04-30 13:05:00|22.32|22.24|22.46|22.38|22.47|22.39|22.32|22.24|248
1746018600000|2025-04-30 13:10:00|22.49|22.41|22.43|22.35|22.49|22.41|22.37|22.29|448
1746018900000|2025-04-30 13:15:00|22.42|22.34|22.38|22.3|22.44|22.36|22.37|22.29|151
1746019200000|2025-04-30 13:20:00|22.37|22.29|22.33|22.25|22.38|22.3|22.33|22.25|21
1746019500000|2025-04-30 13:25:00|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|25
1746019800000|2025-04-30 13:30:00|22.28|22.2|22.37|22.29|22.53|22.45|22.28|22.2|505
1746020100000|2025-04-30 13:35:00|22.35|22.27|22.68|22.6|22.69|22.61|22.32|22.24|293
1746020400000|2025-04-30 13:40:00|22.67|22.59|22.81|22.73|22.96|22.88|22.67|22.59|599
1746020700000|2025-04-30 13:45:00|22.82|22.74|22.68|22.6|22.95|22.87|22.64|22.56|446
1746021000000|2025-04-30 13:50:00|22.69|22.61|22.94|22.86|22.99|22.91|22.69|22.61|353
1746021300000|2025-04-30 13:55:00|22.92|22.84|23.05|22.97|23.12|23.04|22.89|22.81|362
1746021600000|2025-04-30 14:00:00|23.06|22.98|22.83|22.75|23.06|22.98|22.71|22.63|689
1746021900000|2025-04-30 14:05:00|22.82|22.74|22.72|22.64|22.94|22.86|22.71|22.63|277
1746022200000|2025-04-30 14:10:00|22.71|22.63|22.59|22.51|22.77|22.69|22.56|22.48|220
1746022500000|2025-04-30 14:15:00|22.57|22.49|22.59|22.51|22.69|22.61|22.57|22.49|85
1746022800000|2025-04-30 14:20:00|22.61|22.53|22.52|22.44|22.66|22.58|22.51|22.43|194
1746023100000|2025-04-30 14:25:00|22.53|22.45|22.52|22.44|22.57|22.49|22.47|22.39|28
1746023400000|2025-04-30 14:30:00|22.54|22.46|22.57|22.49|22.59|22.51|22.44|22.36|599
1746023700000|2025-04-30 14:35:00|22.58|22.5|22.58|22.5|22.69|22.61|22.57|22.49|405
1746024000000|2025-04-30 14:40:00|22.59|22.51|22.57|22.49|22.74|22.66|22.54|22.46|162
1746024300000|2025-04-30 14:45:00|22.56|22.48|22.58|22.5|22.69|22.61|22.54|22.46|425
1746024600000|2025-04-30 14:50:00|22.59|22.51|22.57|22.49|22.69|22.61|22.52|22.44|33
1746024900000|2025-04-30 14:55:00|22.58|22.5|22.57|22.49|22.66|22.58|22.53|22.45|100
1746025200000|2025-04-30 15:00:00|22.58|22.5|22.51|22.43|22.59|22.51|22.49|22.41|41
1746025500000|2025-04-30 15:05:00|22.54|22.46|22.41|22.33|22.54|22.46|22.39|22.31|193
1746025800000|2025-04-30 15:10:00|22.4|22.32|22.34|22.26|22.45|22.37|22.33|22.25|171
1746026100000|2025-04-30 15:15:00|22.38|22.3|22.33|22.25|22.39|22.31|22.33|22.25|134
1746026400000|2025-04-30 15:20:00|22.36|22.28|22.28|22.2|22.38|22.3|22.21|22.13|356
1746026700000|2025-04-30 15:25:00|22.29|22.21|22.24|22.16|22.39|22.31|22.24|22.16|198
1746027000000|2025-04-30 15:30:00|22.23|22.15|22.16|22.08|22.25|22.17|22.13|22.05|37
1746027300000|2025-04-30 15:35:00|22.15|22.07|22.18|22.1|22.19|22.11|22.12|22.04|26
1746027600000|2025-04-30 15:40:00|22.15|22.07|22.13|22.05|22.23|22.15|22.08|22|25
1746027900000|2025-04-30 15:45:00|22.14|22.06|22.18|22.1|22.2|22.12|22.13|22.05|15
1746028200000|2025-04-30 15:50:00|22.2|22.12|22.18|22.1|22.24|22.16|22.18|22.1|10
1746028500000|2025-04-30 15:55:00|22.19|22.11|22.15|22.07|22.25|22.17|22.08|22|78
1746028800000|2025-04-30 16:00:00|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|13
1746029100000|2025-04-30 16:05:00|22.12|22.04|22.15|22.07|22.15|22.07|22.1|22.02|5
1746029400000|2025-04-30 16:10:00|22.16|22.08|22.2|22.12|22.21|22.13|22.16|22.08|25
1746029700000|2025-04-30 16:15:00|22.19|22.11|22.23|22.15|22.23|22.15|22.18|22.1|22
1746030000000|2025-04-30 16:20:00|22.22|22.14|22.28|22.2|22.29|22.21|22.19|22.11|110
1746030300000|2025-04-30 16:25:00|22.29|22.21|22.33|22.25|22.34|22.26|22.28|22.2|63
1746030600000|2025-04-30 16:30:00|22.35|22.27|22.37|22.29|22.38|22.3|22.33|22.25|21
1746030900000|2025-04-30 16:35:00|22.38|22.3|22.23|22.15|22.41|22.33|22.23|22.15|8
1746031200000|2025-04-30 16:40:00|22.22|22.14|22.23|22.15|22.23|22.15|22.19|22.11|9
1746031500000|2025-04-30 16:45:00|22.24|22.16|22.24|22.16|22.35|22.2|22.2|22.1|13
1746031800000|2025-04-30 16:50:00|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1746032100000|2025-04-30 16:55:00|22.24|22.16|22.32|22.24|22.32|22.24|22.23|22.15|218
1746032400000|2025-04-30 17:00:00|22.3|22.22|22.32|22.24|22.32|22.24|22.27|22.19|6
1746032700000|2025-04-30 17:05:00|22.33|22.25|22.44|22.36|22.44|22.36|22.33|22.25|19
1746033000000|2025-04-30 17:10:00|22.45|22.37|22.54|22.46|22.57|22.49|22.45|22.37|75
1746033300000|2025-04-30 17:15:00|22.52|22.44|22.47|22.39|22.52|22.44|22.45|22.37|45
1746033600000|2025-04-30 17:20:00|22.45|22.37|22.45|22.37|22.47|22.39|22.44|22.36|0
1746033900000|2025-04-30 17:25:00|22.44|22.36|22.29|22.21|22.46|22.36|22.29|22.14|12
1746034200000|2025-04-30 17:30:00|22.3|22.22|22.24|22.16|22.3|22.22|22.24|22.16|21
1746034500000|2025-04-30 17:35:00|22.23|22.15|22.24|22.16|22.24|22.16|22.19|22.11|9
1746034800000|2025-04-30 17:40:00|22.23|22.15|22.2|22.12|22.24|22.16|22.19|22.11|0
1746035100000|2025-04-30 17:45:00|22.19|22.11|22.23|22.15|22.24|22.16|22.18|22.1|6
1746035400000|2025-04-30 17:50:00|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|4
1746035700000|2025-04-30 17:55:00|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|4
1746036000000|2025-04-30 18:00:00|22.25|22.17|22.27|22.19|22.3|22.22|22.25|22.17|8
1746036300000|2025-04-30 18:05:00|22.24|22.16|22.15|22.07|22.24|22.16|21.94|21.76|58
1746036600000|2025-04-30 18:10:00|22.14|22.06|22.1|22.02|22.14|22.06|22|21.92|8
1746036900000|2025-04-30 18:15:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|18
1746037200000|2025-04-30 18:20:00|22.05|21.97|22.06|21.98|22.1|22.02|22.05|21.97|4
1746037500000|2025-04-30 18:25:00|22.05|21.97|22.18|22.1|22.21|22.13|22.05|21.97|16
1746037800000|2025-04-30 18:30:00|22.16|22.08|22.16|22.08|22.16|22.08|22.11|22.03|6
1746038100000|2025-04-30 18:35:00|22.18|22.1|22.29|22.21|22.29|22.21|22.18|22.1|26
1746038400000|2025-04-30 18:40:00|22.28|22.2|22.25|22.17|22.28|22.2|22.24|22.16|11
1746038700000|2025-04-30 18:45:00|22.26|22.18|22.16|22.08|22.26|22.18|22.16|22.08|7
1746039000000|2025-04-30 18:50:00|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|8
1746039300000|2025-04-30 18:55:00|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|18
1746039600000|2025-04-30 19:00:00|22.25|22.17|22.21|22.13|22.25|22.17|22.21|22.13|0
1746039900000|2025-04-30 19:05:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1746040200000|2025-04-30 19:10:00|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|1
1746040500000|2025-04-30 19:15:00|22.15|22.07|22.16|22.08|22.16|22.08|22.14|22.06|8
1746040800000|2025-04-30 19:20:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1746041100000|2025-04-30 19:25:00|22.19|22.11|22.21|22.13|22.23|22.15|22.19|22.11|8
1746041400000|2025-04-30 19:30:00|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|20
1746041700000|2025-04-30 19:35:00|22.24|22.16|22.24|22.16|22.26|22.18|22.21|22.13|10
1746042000000|2025-04-30 19:40:00|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|2
1746042300000|2025-04-30 19:45:00|22.19|22.11|22.18|22.1|22.2|22.12|22.14|22.06|381
1746042600000|2025-04-30 19:50:00|22.14|22.06|21.91|21.83|22.15|22.07|21.89|21.76|56
1746042900000|2025-04-30 19:55:00|21.93|21.85|22.03|21.95|22.14|21.96|21.86|21.78|27
1746043200000|2025-04-30 20:00:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1746144900000|2025-05-02 00:15:00|21.87|21.62|21.86|21.56|21.93|21.63|21.82|21.52|1
1746145200000|2025-05-02 00:20:00|21.87|21.57|21.88|21.58|21.88|21.58|21.84|21.54|0
1746145500000|2025-05-02 00:25:00|21.87|21.57|21.79|21.54|21.87|21.59|21.67|21.52|0
1746145800000|2025-05-02 00:30:00|21.68|21.6|21.79|21.54|21.83|21.62|21.67|21.52|3
1746146100000|2025-05-02 00:35:00|21.78|21.53|21.78|21.53|21.79|21.54|21.77|21.52|0
1746146400000|2025-05-02 00:40:00|21.79|21.54|21.66|21.58|21.79|21.58|21.62|21.52|2
1746146700000|2025-05-02 00:45:00|21.6|21.52|21.72|21.42|21.72|21.54|21.5|21.37|32
1746147000000|2025-05-02 00:50:00|21.71|21.41|21.71|21.41|21.75|21.47|21.54|21.35|6
1746147300000|2025-05-02 00:55:00|21.7|21.4|21.65|21.4|21.71|21.41|21.65|21.37|0
1746147600000|2025-05-02 01:00:00|21.71|21.41|21.66|21.41|21.71|21.45|21.66|21.41|0
1746147900000|2025-05-02 01:05:00|21.68|21.43|21.66|21.41|21.68|21.43|21.66|21.41|0
1746148200000|2025-05-02 01:10:00|21.6|21.52|21.65|21.4|21.68|21.52|21.6|21.4|0
1746148500000|2025-05-02 01:15:00|21.71|21.41|21.61|21.53|21.75|21.53|21.61|21.4|0
1746148800000|2025-05-02 01:20:00|21.59|21.51|21.54|21.46|21.7|21.51|21.5|21.4|4
1746149100000|2025-05-02 01:25:00|21.52|21.44|21.55|21.47|21.7|21.52|21.52|21.4|1
1746149400000|2025-05-02 01:30:00|21.66|21.41|21.67|21.42|21.67|21.47|21.55|21.4|0
1746149700000|2025-05-02 01:35:00|21.66|21.41|21.56|21.48|21.67|21.48|21.55|21.4|0
1746150000000|2025-05-02 01:40:00|21.55|21.47|21.67|21.42|21.72|21.47|21.55|21.41|0
1746150300000|2025-05-02 01:45:00|21.72|21.43|21.62|21.54|21.73|21.54|21.62|21.42|0
1746150600000|2025-05-02 01:50:00|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|1
1746150900000|2025-05-02 01:55:00|21.67|21.42|21.72|21.47|21.77|21.48|21.67|21.42|1
1746151200000|2025-05-02 02:00:00|21.77|21.48|21.73|21.48|21.82|21.53|21.73|21.48|0
1746151500000|2025-05-02 02:05:00|21.72|21.47|21.77|21.52|21.77|21.52|21.7|21.45|0
1746151800000|2025-05-02 02:10:00|21.78|21.53|21.77|21.52|21.8|21.55|21.77|21.52|0
1746152100000|2025-05-02 02:15:00|21.8|21.55|21.8|21.55|21.8|21.55|21.75|21.5|0
1746152400000|2025-05-02 02:20:00|21.83|21.58|21.75|21.5|21.83|21.58|21.75|21.5|0
1746152700000|2025-05-02 02:25:00|21.76|21.51|21.65|21.57|21.77|21.58|21.61|21.46|1
1746153000000|2025-05-02 02:30:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746153300000|2025-05-02 02:35:00|21.67|21.59|21.67|21.59|21.7|21.62|21.66|21.58|0
1746153600000|2025-05-02 02:40:00|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|0
1746153900000|2025-05-02 02:45:00|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|0
1746154200000|2025-05-02 02:50:00|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1746154500000|2025-05-02 02:55:00|21.67|21.59|21.67|21.59|21.73|21.59|21.65|21.48|0
1746154800000|2025-05-02 03:00:00|21.66|21.58|21.66|21.58|21.73|21.58|21.66|21.47|0
1746155700000|2025-05-02 03:15:00|21.72|21.47|21.72|21.47|21.72|21.58|21.66|21.47|0
1746156000000|2025-05-02 03:20:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746156600000|2025-05-02 03:30:00|21.65|21.57|21.66|21.58|21.72|21.58|21.65|21.47|0
1746157200000|2025-05-02 03:40:00|21.65|21.57|21.64|21.56|21.72|21.58|21.62|21.47|3
1746158400000|2025-05-02 04:00:00|21.71|21.46|21.64|21.56|21.71|21.59|21.59|21.43|5
1746158700000|2025-05-02 04:05:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746159300000|2025-05-02 04:15:00|21.71|21.46|21.66|21.58|21.71|21.58|21.61|21.46|6
1746159600000|2025-05-02 04:20:00|21.69|21.61|21.7|21.62|21.7|21.62|21.66|21.58|3
1746159900000|2025-05-02 04:25:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160200000|2025-05-02 04:30:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160500000|2025-05-02 04:35:00|21.69|21.61|21.66|21.58|21.7|21.62|21.66|21.58|0
1746161100000|2025-05-02 04:45:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746161700000|2025-05-02 04:55:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1746162000000|2025-05-02 05:00:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746162300000|2025-05-02 05:05:00|21.66|21.58|21.67|21.59|21.72|21.59|21.66|21.47|0
1746162600000|2025-05-02 05:10:00|21.7|21.62|21.73|21.48|21.73|21.62|21.69|21.47|9
1746162900000|2025-05-02 05:15:00|21.75|21.5|21.69|21.61|21.75|21.61|21.67|21.48|0
1746163200000|2025-05-02 05:20:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746163500000|2025-05-02 05:25:00|21.7|21.62|21.81|21.56|21.83|21.66|21.67|21.56|11
1746163800000|2025-05-02 05:30:00|21.7|21.62|21.69|21.61|21.78|21.62|21.69|21.53|0
1746164100000|2025-05-02 05:35:00|21.7|21.62|21.74|21.66|21.75|21.67|21.7|21.62|1
1746164400000|2025-05-02 05:40:00|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|0
1746164700000|2025-05-02 05:45:00|21.75|21.67|21.77|21.52|21.82|21.68|21.7|21.52|9
1746165000000|2025-05-02 05:50:00|21.71|21.63|21.69|21.61|21.72|21.64|21.66|21.58|10
1746165300000|2025-05-02 05:55:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|47
1746165600000|2025-05-02 06:00:00|21.67|21.59|21.79|21.71|21.79|21.71|21.67|21.59|8
1746165900000|2025-05-02 06:05:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|21
1746166500000|2025-05-02 06:15:00|21.75|21.67|21.77|21.69|21.77|21.69|21.74|21.66|10
1746166800000|2025-05-02 06:20:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|1
1746167100000|2025-05-02 06:25:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|12
1746167400000|2025-05-02 06:30:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1746168300000|2025-05-02 06:45:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746168600000|2025-05-02 06:50:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|1
1746168900000|2025-05-02 06:55:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1746169200000|2025-05-02 07:00:00|21.74|21.66|21.56|21.48|21.76|21.68|21.54|21.46|213
1746169500000|2025-05-02 07:05:00|21.55|21.47|21.56|21.48|21.58|21.5|21.54|21.46|109
1746169800000|2025-05-02 07:10:00|21.58|21.5|21.55|21.47|21.58|21.5|21.54|21.46|127
1746170100000|2025-05-02 07:15:00|21.52|21.44|21.54|21.46|21.58|21.5|21.52|21.44|528
1746170400000|2025-05-02 07:20:00|21.55|21.47|21.56|21.48|21.6|21.52|21.55|21.47|433
1746170700000|2025-05-02 07:25:00|21.55|21.47|21.54|21.46|21.56|21.48|21.51|21.43|114
1746171000000|2025-05-02 07:30:00|21.51|21.43|21.51|21.43|21.55|21.47|21.51|21.43|56
1746171300000|2025-05-02 07:35:00|21.53|21.45|21.54|21.46|21.56|21.48|21.51|21.43|61
1746171600000|2025-05-02 07:40:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|75
1746171900000|2025-05-02 07:45:00|21.55|21.47|21.54|21.46|21.56|21.48|21.53|21.45|25
1746172200000|2025-05-02 07:50:00|||||||||207
1746172500000|2025-05-02 07:55:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|33
1746172800000|2025-05-02 08:00:00|21.58|21.5|21.59|21.51|21.6|21.52|21.56|21.48|50
1746173100000|2025-05-02 08:05:00|21.58|21.5|21.53|21.45|21.59|21.51|21.53|21.45|37
1746173400000|2025-05-02 08:10:00|21.51|21.43|21.56|21.48|21.58|21.5|21.51|21.43|435
1746173700000|2025-05-02 08:15:00|21.55|21.47|21.56|21.48|21.58|21.5|21.55|21.47|85
1746174000000|2025-05-02 08:20:00|21.58|21.5|21.59|21.51|21.63|21.55|21.58|21.5|86
1746174300000|2025-05-02 08:25:00|21.58|21.5|21.56|21.48|21.58|21.5|21.55|21.47|221
1746174600000|2025-05-02 08:30:00|21.55|21.47|21.54|21.46|21.59|21.51|21.51|21.43|26
1746174900000|2025-05-02 08:35:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746175200000|2025-05-02 08:40:00|21.55|21.47|21.59|21.51|21.59|21.51|21.54|21.46|51
1746175500000|2025-05-02 08:45:00|21.56|21.48|21.58|21.5|21.58|21.5|21.54|21.46|9
1746175800000|2025-05-02 08:50:00|21.59|21.51|21.6|21.52|21.61|21.53|21.58|21.5|4
1746176100000|2025-05-02 08:55:00|21.59|21.51|21.65|21.57|21.66|21.58|21.59|21.51|57
1746176400000|2025-05-02 09:00:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|35
1746176700000|2025-05-02 09:05:00|21.65|21.57|21.61|21.53|21.66|21.58|21.61|21.53|30
1746177000000|2025-05-02 09:10:00|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|42
1746177300000|2025-05-02 09:15:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|50
1746177600000|2025-05-02 09:20:00|21.61|21.53|21.64|21.56|21.65|21.57|21.6|21.52|11
1746177900000|2025-05-02 09:25:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|509
1746178200000|2025-05-02 09:30:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|19
1746178500000|2025-05-02 09:35:00|21.65|21.57|21.64|21.56|21.66|21.58|21.64|21.56|39
1746178800000|2025-05-02 09:40:00|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|12
1746179100000|2025-05-02 09:45:00|21.63|21.55|21.61|21.53|21.64|21.56|21.59|21.51|6
1746179400000|2025-05-02 09:50:00|21.6|21.52|21.64|21.56|21.64|21.56|21.59|21.51|8
1746179700000|2025-05-02 09:55:00|21.63|21.55|21.63|21.55|21.64|21.56|21.6|21.52|0
1746180000000|2025-05-02 10:00:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|18
1746180300000|2025-05-02 10:05:00|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|29
1746180600000|2025-05-02 10:10:00|||||||||7
1746180900000|2025-05-02 10:15:00|21.6|21.52|21.59|21.51|21.63|21.55|21.59|21.51|279
1746181200000|2025-05-02 10:20:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|33
1746181500000|2025-05-02 10:25:00|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|346
1746181800000|2025-05-02 10:30:00|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|5
1746182100000|2025-05-02 10:35:00|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|10
1746182400000|2025-05-02 10:40:00|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1746182700000|2025-05-02 10:45:00|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|4
1746183000000|2025-05-02 10:50:00|21.59|21.51|21.58|21.5|21.59|21.51|21.55|21.47|20
1746183600000|2025-05-02 11:00:00|21.59|21.51|21.55|21.47|21.59|21.51|21.54|21.46|258
1746183900000|2025-05-02 11:05:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|197
1746184200000|2025-05-02 11:10:00|||||||||61
1746184500000|2025-05-02 11:15:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|31
1746184800000|2025-05-02 11:20:00|||||||||15
1746185100000|2025-05-02 11:25:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|20
1746185400000|2025-05-02 11:30:00|21.62|21.54|21.65|21.57|21.65|21.57|21.6|21.52|25
1746185700000|2025-05-02 11:35:00|21.67|21.59|21.69|21.61|21.72|21.64|21.67|21.59|73
1746186000000|2025-05-02 11:40:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|25
1746186300000|2025-05-02 11:45:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|12
1746186600000|2025-05-02 11:50:00|21.68|21.6|21.68|21.6|21.68|21.6|21.64|21.56|80
1746186900000|2025-05-02 11:55:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746187200000|2025-05-02 12:00:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|9
1746187500000|2025-05-02 12:05:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|53
1746187800000|2025-05-02 12:10:00|21.64|21.56|21.65|21.57|21.67|21.59|21.64|21.56|9
1746188100000|2025-05-02 12:15:00|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|104
1746188400000|2025-05-02 12:20:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|102
1746188700000|2025-05-02 12:25:00|21.62|21.54|21.79|21.54|21.81|21.67|21.62|21.54|96
1746189000000|2025-05-02 12:30:00|21.75|21.5|21.42|21.34|21.75|21.59|21.39|21.31|830
1746189300000|2025-05-02 12:35:00|21.47|21.39|21.35|21.27|21.47|21.39|21.33|21.25|530
1746189600000|2025-05-02 12:40:00|21.39|21.31|21.43|21.35|21.47|21.39|21.37|21.29|179
1746189900000|2025-05-02 12:45:00|21.39|21.31|21.32|21.24|21.39|21.31|21.3|21.22|35
1746190200000|2025-05-02 12:50:00|21.35|21.27|21.32|21.24|21.39|21.31|21.32|21.24|222
1746190500000|2025-05-02 12:55:00|21.3|21.22|21.25|21.17|21.3|21.22|21.24|21.16|466
1746190800000|2025-05-02 13:00:00|21.24|21.16|21.24|21.16|21.29|21.21|21.19|21.11|389
1746191100000|2025-05-02 13:05:00|21.25|21.17|21.22|21.14|21.29|21.21|21.2|21.12|85
1746191400000|2025-05-02 13:10:00|21.2|21.12|21.23|21.15|21.24|21.16|21.19|21.11|27
1746191700000|2025-05-02 13:15:00|21.19|21.11|21.2|21.12|21.22|21.14|21.19|21.11|198
1746192000000|2025-05-02 13:20:00|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|3
1746192300000|2025-05-02 13:25:00|21.23|21.15|21.27|21.19|21.29|21.21|21.23|21.15|571
1746192600000|2025-05-02 13:30:00|21.25|21.17|21.24|21.16|21.28|21.2|21.23|21.15|60
1746192900000|2025-05-02 13:35:00|21.23|21.15|21.23|21.15|21.32|21.24|21.22|21.14|42
1746193200000|2025-05-02 13:40:00|21.22|21.14|21.27|21.19|21.29|21.21|21.22|21.14|234
1746193500000|2025-05-02 13:45:00|21.28|21.2|21.33|21.25|21.35|21.27|21.27|21.19|46
1746193800000|2025-05-02 13:50:00|21.32|21.24|21.38|21.3|21.44|21.36|21.32|21.24|522
1746194100000|2025-05-02 13:55:00|21.39|21.31|21.39|21.31|21.44|21.36|21.37|21.29|176
1746194400000|2025-05-02 14:00:00|21.41|21.33|21.38|21.3|21.41|21.33|21.32|21.24|138
1746194700000|2025-05-02 14:05:00|21.37|21.29|21.27|21.19|21.37|21.29|21.27|21.19|197
1746195000000|2025-05-02 14:10:00|21.24|21.16|21.24|21.16|21.29|21.21|21.22|21.14|134
1746195300000|2025-05-02 14:15:00|21.27|21.19|21.27|21.19|21.27|21.19|21.22|21.14|887
1746195600000|2025-05-02 14:20:00|21.28|21.2|21.23|21.15|21.29|21.21|21.22|21.14|273
1746195900000|2025-05-02 14:25:00|21.22|21.14|21.17|21.09|21.22|21.14|21.14|21.06|35
1746196200000|2025-05-02 14:30:00|21.14|21.06|21.14|21.06|21.19|21.11|21.12|21.04|448
1746196500000|2025-05-02 14:35:00|21.16|21.08|21.18|21.1|21.22|21.14|21.14|21.06|96
1746196800000|2025-05-02 14:40:00|21.19|21.11|21.22|21.14|21.24|21.16|21.17|21.09|33
1746197100000|2025-05-02 14:45:00|21.21|21.13|21.14|21.06|21.22|21.14|21.06|20.98|436
1746197400000|2025-05-02 14:50:00|21.17|21.09|21.16|21.08|21.19|21.11|21.13|21.05|581
1746197700000|2025-05-02 14:55:00|21.17|21.09|21.02|20.94|21.19|21.11|21.02|20.94|529
1746198000000|2025-05-02 15:00:00|21.01|20.93|21.02|20.94|21.07|20.99|20.93|20.85|691
1746198300000|2025-05-02 15:05:00|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|128
1746198600000|2025-05-02 15:10:00|21.06|20.98|21.07|20.99|21.07|20.99|21.04|20.96|43
1746198900000|2025-05-02 15:15:00|21.06|20.98|21.06|20.98|21.07|20.99|21.02|20.94|287
1746199200000|2025-05-02 15:20:00|21.04|20.96|21.02|20.94|21.07|20.99|21.02|20.94|169
1746199500000|2025-05-02 15:25:00|21.03|20.95|21.12|21.04|21.12|21.04|21.03|20.95|192
1746199800000|2025-05-02 15:30:00|21.14|21.06|21.09|21.01|21.16|21.08|21.08|21|237
1746200100000|2025-05-02 15:35:00|21.11|21.03|21.09|21.01|21.12|21.04|21.08|21|226
1746200400000|2025-05-02 15:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.07|20.99|58
1746200700000|2025-05-02 15:45:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|89
1746201000000|2025-05-02 15:50:00|21.07|20.99|21.09|21.01|21.11|21.03|21.07|20.99|53
1746201300000|2025-05-02 15:55:00|21.06|20.98|21.06|20.98|21.07|20.99|21.04|20.96|212
1746201600000|2025-05-02 16:00:00|21.04|20.96|20.99|20.91|21.06|20.98|20.94|20.86|70
1746201900000|2025-05-02 16:05:00|20.97|20.89|21.01|20.93|21.03|20.95|20.96|20.88|107
1746202200000|2025-05-02 16:10:00|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|6
1746202500000|2025-05-02 16:15:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|1
1746202800000|2025-05-02 16:20:00|||||||||3
1746203100000|2025-05-02 16:25:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|5
1746203400000|2025-05-02 16:30:00|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|17
1746203700000|2025-05-02 16:35:00|21.01|20.93|20.97|20.89|21.04|20.96|20.96|20.88|102
1746204000000|2025-05-02 16:40:00|20.98|20.9|20.97|20.89|21|20.92|20.97|20.89|10
1746204300000|2025-05-02 16:45:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|37
1746204600000|2025-05-02 16:50:00|20.96|20.88|20.98|20.9|21.02|20.94|20.95|20.87|21
1746204900000|2025-05-02 16:55:00|20.97|20.89|20.97|20.89|20.98|20.9|20.96|20.88|36
1746205200000|2025-05-02 17:00:00|20.98|20.9|20.98|20.9|21.02|20.94|20.98|20.9|46
1746205500000|2025-05-02 17:05:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|3
1746205800000|2025-05-02 17:10:00|21.03|20.95|21|20.92|21.03|20.95|21|20.92|17
1746206100000|2025-05-02 17:15:00|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|14
1746206400000|2025-05-02 17:20:00|21.01|20.93|21.02|20.94|21.02|20.94|20.97|20.89|5
1746206700000|2025-05-02 17:25:00|21|20.92|21|20.92|21.02|20.94|20.98|20.9|9
1746207000000|2025-05-02 17:30:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|7
1746207300000|2025-05-02 17:35:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|3
1746207600000|2025-05-02 17:40:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|3
1746207900000|2025-05-02 17:45:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|13
1746208200000|2025-05-02 17:50:00|||||||||22
1746208500000|2025-05-02 17:55:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746209400000|2025-05-02 18:10:00|20.97|20.89|20.96|20.88|20.97|20.89|20.95|20.87|0
1746209700000|2025-05-02 18:15:00|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|28
1746210000000|2025-05-02 18:20:00|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|3
1746210600000|2025-05-02 18:30:00|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|88
1746211200000|2025-05-02 18:40:00|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|4
1746211500000|2025-05-02 18:45:00|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|11
1746211800000|2025-05-02 18:50:00|20.93|20.85|20.91|20.83|20.96|20.88|20.91|20.83|6
1746212400000|2025-05-02 19:00:00|20.92|20.84|20.91|20.83|20.93|20.85|20.91|20.83|25
1746212700000|2025-05-02 19:05:00|20.92|20.84|20.91|20.83|20.95|20.87|20.91|20.83|12
1746213300000|2025-05-02 19:15:00|20.92|20.84|20.9|20.82|20.92|20.84|20.89|20.81|7
1746213600000|2025-05-02 19:20:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1746213900000|2025-05-02 19:25:00|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1746214200000|2025-05-02 19:30:00|20.91|20.83|20.9|20.82|20.91|20.83|20.89|20.81|0
1746214500000|2025-05-02 19:35:00|20.91|20.83|20.9|20.82|20.91|20.83|20.89|20.81|8
1746214800000|2025-05-02 19:40:00|20.87|20.79|20.86|20.78|20.87|20.79|20.82|20.74|14
1746215100000|2025-05-02 19:45:00|20.85|20.77|20.92|20.84|20.96|20.88|20.85|20.77|496
1746215400000|2025-05-02 19:50:00|20.91|20.83|20.87|20.79|20.92|20.84|20.87|20.79|29
1746215700000|2025-05-02 19:55:00|20.9|20.82|20.87|20.79|21|20.83|20.82|20.74|85
1746216000000|2025-05-02 20:00:00|20.86|20.78|20.96|20.71|20.96|20.78|20.86|20.71|0
1746404100000|2025-05-05 00:15:00|21.08|20.78|21.1|20.8|21.11|20.81|21.08|20.78|0
1746404400000|2025-05-05 00:20:00|21.11|20.81|21.13|20.83|21.16|20.9|21.08|20.81|0
1746404700000|2025-05-05 00:25:00|21.08||21.08||21.08||21.08||0
1746405900000|2025-05-05 00:45:00|21.06|20.81|21.04|20.96|21.08|20.98|21.01|20.81|2
1746406200000|2025-05-05 00:50:00|21.06|20.98|21.08|20.83|21.08|20.98|21.04|20.83|1
1746406800000|2025-05-05 01:00:00|21.13|20.84|21.14|20.84|21.14|20.84|21.08|20.83|0
1746407100000|2025-05-05 01:05:00|21.16|20.86|21.15|20.9|21.16|20.9|21.15|20.86|0
1746408000000|2025-05-05 01:20:00|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1746408300000|2025-05-05 01:25:00|21.14|20.89|21.16|20.91|21.16|20.98|21.06|20.89|0
1746408900000|2025-05-05 01:35:00|21.27|20.97|21.23|20.93|21.27|20.97|21.23|20.93|3
1746409200000|2025-05-05 01:40:00|21.25|20.95|21.27|20.97|21.32|21.02|21.25|20.95|0
1746409500000|2025-05-05 01:45:00|21.26|21.02|21.26|20.96|21.28|21.02|21.2|20.93|0
1746409800000|2025-05-05 01:50:00|21.27|20.97|21.32|21.02|21.32|21.05|21.27|20.97|0
1746410100000|2025-05-05 01:55:00|21.33|21.03|21.32|21.02|21.33|21.07|21.31|21.02|0
1746410400000|2025-05-05 02:00:00|21.31|21.01|21.25|21|21.32|21.03|21.25|21|0
1746410700000|2025-05-05 02:05:00|21.27|21.02|21.32|21.02|21.33|21.07|21.25|21|0
1746411000000|2025-05-05 02:10:00|21.31|21.01|21.25|21|21.32|21.02|21.25|21|0
1746411300000|2025-05-05 02:15:00|21.27|21.02|21.25|21|21.32|21.02|21.25|21|0
1746412200000|2025-05-05 02:30:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1746412500000|2025-05-05 02:35:00|21.25|21|21.29|20.99|21.29|21|21.25|20.99|0
1746413100000|2025-05-05 02:45:00|21.24|20.94|21.2|20.95|21.24|20.95|21.2|20.94|0
1746414000000|2025-05-05 03:00:00|21.24|20.94|21.2|20.95|21.27|20.97|21.2|20.94|0
1746414300000|2025-05-05 03:05:00|21.25|20.96|21.25|20.95|21.26|21.02|21.1|20.91|3
1746414600000|2025-05-05 03:10:00|21.2|20.99|21.24|21.16|21.31|21.16|21.17|20.99|2
1746414900000|2025-05-05 03:15:00|21.25|21.17|21.32|21.02|21.32|21.17|21.24|20.94|3
1746415200000|2025-05-05 03:20:00|21.31|21.01|21.32|21.02|21.32|21.02|21.25|20.99|0
1746415500000|2025-05-05 03:25:00|21.29|20.99|21.35|21.05|21.35|21.06|21.25|20.99|0
1746415800000|2025-05-05 03:30:00|21.31|21.06|21.31|21.06|21.4|21.15|21.31|21.05|0
1746416100000|2025-05-05 03:35:00|21.3|21.05|21.28|21.03|21.31|21.06|21.28|21.03|0
1746416400000|2025-05-05 03:40:00|21.29|21.04|21.28|21.03|21.29|21.04|21.28|21.03|0
1746416700000|2025-05-05 03:45:00|21.32|21.02|21.33|21.08|21.34|21.08|21.32|21.02|0
1746417000000|2025-05-05 03:50:00|21.32|21.07|21.33|21.08|21.33|21.08|21.32|21.07|0
1746417600000|2025-05-05 04:00:00|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1746417900000|2025-05-05 04:05:00|21.34|21.09|21.4|21.1|21.4|21.12|21.34|21.08|0
1746418200000|2025-05-05 04:10:00|21.38|21.08|21.33|21.08|21.38|21.08|21.33|21.08|0
1746418500000|2025-05-05 04:15:00|21.38|21.1|21.4|21.1|21.4|21.1|21.38|21.1|0
1746418800000|2025-05-05 04:20:00|21.38|21.08|21.33|21.08|21.38|21.09|21.33|21.08|0
1746419100000|2025-05-05 04:25:00|21.37|21.07|21.38|21.08|21.41|21.26|21.32|21.07|2
1746419400000|2025-05-05 04:30:00|21.33||21.33||21.33||21.33||0
1746420300000|2025-05-05 04:45:00|21.38|21.09|21.39|21.09|21.39|21.09|21.38|21.09|0
1746420600000|2025-05-05 04:50:00|21.37|21.07|21.4|21.1|21.4|21.1|21.35|21.07|0
1746420900000|2025-05-05 04:55:00|21.39|21.09|21.33|21.08|21.4|21.1|21.33|21.07|0
1746421200000|2025-05-05 05:00:00|21.31|21.06|21.33|21.08|21.33|21.08|21.29|21.04|0
1746421500000|2025-05-05 05:05:00|21.38|21.1|21.33|21.08|21.38|21.1|21.33|21.08|0
1746421800000|2025-05-05 05:10:00|21.3|21.05|21.33|21.08|21.33|21.08|21.29|21.04|0
1746423000000|2025-05-05 05:30:00|21.26|21.01|21.25|21|21.26|21.01|21.25|21|0
1746423300000|2025-05-05 05:35:00|21.27|20.97|21.23|20.98|21.27|21|21.23|20.97|0
1746423600000|2025-05-05 05:40:00|21.18|20.93|21.23|20.98|21.23|20.98|21.18|20.93|0
1746424200000|2025-05-05 05:50:00|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|2
1746424500000|2025-05-05 05:55:00|21.18|21.1|21.21|21.13|21.22|21.14|21.18|21.1|1
1746424800000|2025-05-05 06:00:00|21.19|21.11|21.13|21.05|21.19|21.11|21.09|21.01|35
1746425100000|2025-05-05 06:05:00|21.14|21.06|21.15|21.07|21.17|21.09|21.14|21.06|79
1746425400000|2025-05-05 06:10:00|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|38
1746425700000|2025-05-05 06:15:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|39
1746426000000|2025-05-05 06:20:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|32
1746426300000|2025-05-05 06:25:00|21.09|21.01|21.08|21|21.1|21.02|21.06|20.98|0
1746426600000|2025-05-05 06:30:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|10
1746426900000|2025-05-05 06:35:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|20
1746427200000|2025-05-05 06:40:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|183
1746427500000|2025-05-05 06:45:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|5
1746427800000|2025-05-05 06:50:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|9
1746428100000|2025-05-05 06:55:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1746428400000|2025-05-05 07:00:00|21.13|21.05|21.13|21.05|21.15|21.07|21.1|21.02|33
1746428700000|2025-05-05 07:05:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1746429000000|2025-05-05 07:10:00|21.13|21.05|21.14|21.06|21.15|21.07|21.13|21.05|23
1746429300000|2025-05-05 07:15:00|21.16|21.08|21.16|21.08|21.2|21.12|21.16|21.08|17
1746429600000|2025-05-05 07:20:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|58
1746429900000|2025-05-05 07:25:00|21.13|21.05|21.15|21.07|21.16|21.08|21.13|21.05|3
1746430200000|2025-05-05 07:30:00|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|1
1746430500000|2025-05-05 07:35:00|21.15|21.07|21.15|21.07|21.16|21.08|21.14|21.06|41
1746430800000|2025-05-05 07:40:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1746431100000|2025-05-05 07:45:00|21.16|21.08|21.13|21.05|21.16|21.08|21.09|21.01|10
1746431400000|2025-05-05 07:50:00|21.14|21.06|21.13|21.05|21.15|21.07|21.11|21.03|18
1746431700000|2025-05-05 07:55:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|1
1746432000000|2025-05-05 08:00:00|21.12|21.04|21.11|21.03|21.12|21.04|21.09|21.01|14
1746432300000|2025-05-05 08:05:00|21.12|21.04|21.12|21.04|21.13|21.05|21.11|21.03|16
1746432600000|2025-05-05 08:10:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|18
1746432900000|2025-05-05 08:15:00|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|32
1746433200000|2025-05-05 08:20:00|||||||||25
1746433500000|2025-05-05 08:25:00|21.12|21.04|21.13|21.05|21.13|21.05|21.09|21.01|21
1746433800000|2025-05-05 08:30:00|21.12|21.04|21.1|21.02|21.13|21.05|21.09|21.01|10
1746434100000|2025-05-05 08:35:00|21.13|21.05|21.15|21.07|21.17|21.09|21.12|21.04|59
1746434400000|2025-05-05 08:40:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1746434700000|2025-05-05 08:45:00|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|3
1746435000000|2025-05-05 08:50:00|21.2|21.12|21.27|21.19|21.27|21.19|21.2|21.12|2
1746435300000|2025-05-05 08:55:00|21.24|21.16|21.22|21.14|21.24|21.16|21.2|21.12|0
1746435600000|2025-05-05 09:00:00|21.23|21.15|21.24|21.16|21.25|21.17|21.22|21.14|146
1746435900000|2025-05-05 09:05:00|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|205
1746436200000|2025-05-05 09:10:00|21.28|21.2|21.27|21.19|21.29|21.21|21.26|21.18|18
1746436500000|2025-05-05 09:15:00|21.3|21.22|21.26|21.18|21.31|21.23|21.24|21.16|341
1746436800000|2025-05-05 09:20:00|21.25|21.17|21.19|21.11|21.25|21.17|21.19|21.11|66
1746437100000|2025-05-05 09:25:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|15
1746437400000|2025-05-05 09:30:00|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|1
1746437700000|2025-05-05 09:35:00|21.21|21.13|21.21|21.13|21.23|21.15|21.2|21.12|18
1746438000000|2025-05-05 09:40:00|||||||||24
1746438300000|2025-05-05 09:45:00|21.24|21.16|21.22|21.14|21.24|21.16|21.19|21.11|34
1746438600000|2025-05-05 09:50:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|50
1746438900000|2025-05-05 09:55:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|9
1746439200000|2025-05-05 10:00:00|21.21|21.13|21.22|21.14|21.24|21.16|21.19|21.11|2
1746439500000|2025-05-05 10:05:00|21.24|21.16|21.22|21.14|21.24|21.16|21.21|21.13|139
1746439800000|2025-05-05 10:10:00|21.21|21.13|21.19|21.11|21.22|21.14|21.19|21.11|38
1746440100000|2025-05-05 10:15:00|||||||||9
1746440400000|2025-05-05 10:20:00|21.2|21.12|21.19|21.11|21.24|21.16|21.19|21.11|50
1746440700000|2025-05-05 10:25:00|21.21|21.13|21.16|21.08|21.24|21.16|21.12|21.04|527
1746441000000|2025-05-05 10:30:00|21.18|21.1|21.18|21.1|21.19|21.11|21.16|21.08|2
1746441300000|2025-05-05 10:35:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|4
1746441600000|2025-05-05 10:40:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1746441900000|2025-05-05 10:45:00|21.22|21.14|21.2|21.12|21.24|21.16|21.19|21.11|3
1746442200000|2025-05-05 10:50:00|21.21|21.13|21.18|21.1|21.21|21.13|21.16|21.08|16
1746442500000|2025-05-05 10:55:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746442800000|2025-05-05 11:00:00|21.15|21.07|21.15|21.07|21.18|21.1|21.14|21.06|4
1746443100000|2025-05-05 11:05:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|10
1746443400000|2025-05-05 11:10:00|21.12|21.04|21.13|21.05|21.15|21.07|21.12|21.04|37
1746443700000|2025-05-05 11:15:00|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|0
1746444000000|2025-05-05 11:20:00|21.17|21.09|21.18|21.1|21.19|21.11|21.15|21.07|82
1746444300000|2025-05-05 11:25:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746444600000|2025-05-05 11:30:00|21.23|21.15|21.18|21.1|21.24|21.16|21.17|21.09|38
1746444900000|2025-05-05 11:35:00|21.19|21.11|21.22|21.14|21.22|21.14|21.18|21.1|0
1746445200000|2025-05-05 11:40:00|21.2|21.12|21.23|21.15|21.24|21.16|21.2|21.12|200
1746445500000|2025-05-05 11:45:00|21.24|21.16|21.2|21.12|21.24|21.16|21.19|21.11|31
1746445800000|2025-05-05 11:50:00|21.22|21.14|21.21|21.13|21.22|21.14|21.2|21.12|20
1746446100000|2025-05-05 11:55:00|||||||||1
1746446400000|2025-05-05 12:00:00|21.2|21.12|21.21|21.13|21.21|21.13|21.19|21.11|25
1746446700000|2025-05-05 12:05:00|21.2|21.12|21.21|21.13|21.22|21.14|21.19|21.11|66
1746447000000|2025-05-05 12:10:00|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|1
1746447300000|2025-05-05 12:15:00|21.2|21.12|21.19|21.11|21.21|21.13|21.19|21.11|14
1746447600000|2025-05-05 12:20:00|21.2|21.12|21.21|21.13|21.23|21.15|21.2|21.12|35
1746447900000|2025-05-05 12:25:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|11
1746448200000|2025-05-05 12:30:00|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448500000|2025-05-05 12:35:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|10
1746448800000|2025-05-05 12:40:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|9
1746449100000|2025-05-05 12:45:00|21.24|21.16|21.27|21.19|21.27|21.19|21.22|21.14|602
1746449400000|2025-05-05 12:50:00|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|69
1746449700000|2025-05-05 12:55:00|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|21
1746450000000|2025-05-05 13:00:00|21.27|21.19|21.23|21.15|21.27|21.19|21.22|21.14|58
1746450300000|2025-05-05 13:05:00|21.24|21.16|21.27|21.19|21.27|21.19|21.22|21.14|183
1746450600000|2025-05-05 13:10:00|21.25|21.17|21.27|21.19|21.27|21.19|21.22|21.14|17
1746450900000|2025-05-05 13:15:00|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|28
1746451200000|2025-05-05 13:20:00|21.25|21.17|21.23|21.15|21.27|21.19|21.22|21.14|54
1746451500000|2025-05-05 13:25:00|21.22|21.14|21.22|21.14|21.24|21.16|21.18|21.1|89
1746451800000|2025-05-05 13:30:00|21.19|21.11|21.22|21.14|21.27|21.19|21.18|21.1|12
1746452100000|2025-05-05 13:35:00|21.24|21.16|21.25|21.17|21.27|21.19|21.22|21.14|61
1746452400000|2025-05-05 13:40:00|21.27|21.19|21.29|21.21|21.34|21.26|21.25|21.17|513
1746452700000|2025-05-05 13:45:00|21.28|21.2|21.29|21.21|21.34|21.26|21.25|21.17|124
1746453000000|2025-05-05 13:50:00|21.3|21.22|21.3|21.22|21.39|21.31|21.3|21.22|122
1746453300000|2025-05-05 13:55:00|21.29|21.21|21.25|21.17|21.32|21.24|21.22|21.14|68
1746453600000|2025-05-05 14:00:00|21.24|21.16|21.28|21.2|21.28|21.2|21.15|21.07|404
1746453900000|2025-05-05 14:05:00|21.29|21.21|21.17|21.09|21.32|21.24|21.15|21.07|205
1746454200000|2025-05-05 14:10:00|21.18|21.1|21.15|21.07|21.22|21.14|21.1|21.02|374
1746454500000|2025-05-05 14:15:00|21.12|21.04|21.09|21.01|21.13|21.05|21.09|21.01|42
1746454800000|2025-05-05 14:20:00|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|47
1746455100000|2025-05-05 14:25:00|21.11|21.03|21.09|21.01|21.14|21.06|21.09|21.01|58
1746455400000|2025-05-05 14:30:00|21.08|21|21.15|21.07|21.15|21.07|21.08|21|86
1746455700000|2025-05-05 14:35:00|21.14|21.06|21.03|20.95|21.14|21.06|21.03|20.95|134
1746456000000|2025-05-05 14:40:00|21.04|20.96|21.04|20.96|21.04|20.96|21|20.92|237
1746456300000|2025-05-05 14:45:00|21.05|20.97|21.03|20.95|21.05|20.97|21.01|20.93|50
1746456600000|2025-05-05 14:50:00|21.01|20.93|20.98|20.9|21.03|20.95|20.98|20.9|118
1746456900000|2025-05-05 14:55:00|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|28
1746457200000|2025-05-05 15:00:00|20.95|20.87|20.96|20.88|20.98|20.9|20.95|20.87|103
1746457500000|2025-05-05 15:05:00|20.97|20.89|21.03|20.95|21.03|20.95|20.96|20.88|105
1746457800000|2025-05-05 15:10:00|21.02|20.94|21.01|20.93|21.03|20.95|20.99|20.91|83
1746458100000|2025-05-05 15:15:00|21.02|20.94|21.02|20.94|21.06|20.98|21.01|20.93|95
1746458400000|2025-05-05 15:20:00|21.01|20.93|21.03|20.95|21.03|20.95|20.98|20.9|69
1746458700000|2025-05-05 15:25:00|21.04|20.96|21.07|20.99|21.11|21.03|21.04|20.96|164
1746459000000|2025-05-05 15:30:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|104
1746459300000|2025-05-05 15:35:00|21.07|20.99|21.12|21.04|21.13|21.05|21.07|20.99|37
1746459600000|2025-05-05 15:40:00|21.11|21.03|21.08|21|21.11|21.03|21.07|20.99|0
1746459900000|2025-05-05 15:45:00|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|18
1746460200000|2025-05-05 15:50:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|0
1746460500000|2025-05-05 15:55:00|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|29
1746460800000|2025-05-05 16:00:00|21.08|21|21.03|20.95|21.09|21.01|21.03|20.95|51
1746461100000|2025-05-05 16:05:00|21.01|20.93|21.03|20.95|21.06|20.98|21.01|20.93|0
1746461400000|2025-05-05 16:10:00|21.05|20.97|21.03|20.95|21.05|20.97|21.01|20.93|19
1746461700000|2025-05-05 16:15:00|21.01|20.93|21|20.92|21.02|20.94|20.96|20.88|2
1746462000000|2025-05-05 16:20:00|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|0
1746462300000|2025-05-05 16:25:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|44
1746462600000|2025-05-05 16:30:00|21|20.92|21.03|20.95|21.06|20.98|21|20.92|0
1746462900000|2025-05-05 16:35:00|21.01|20.93|21.02|20.94|21.03|20.95|21.01|20.93|0
1746463200000|2025-05-05 16:40:00|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|22
1746463500000|2025-05-05 16:45:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1746463800000|2025-05-05 16:50:00|21.01|20.93|21.04|20.96|21.06|20.98|21.01|20.93|1
1746464100000|2025-05-05 16:55:00|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|4
1746464400000|2025-05-05 17:00:00|21.07|20.99|21.1|21.02|21.11|21.03|21.07|20.99|7
1746464700000|2025-05-05 17:05:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465000000|2025-05-05 17:10:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|0
1746465300000|2025-05-05 17:15:00|21.13|21.05|21.12|21.04|21.13|21.05|21.1|21.02|0
1746465600000|2025-05-05 17:20:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1746465900000|2025-05-05 17:25:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|6
1746466200000|2025-05-05 17:30:00|21.11|21.03|21.06|20.98|21.12|21.04|21.06|20.98|11
1746466500000|2025-05-05 17:35:00|21.05|20.97|21.05|20.97|21.06|20.98|21.03|20.95|60
1746466800000|2025-05-05 17:40:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1746467100000|2025-05-05 17:45:00|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|5
1746467400000|2025-05-05 17:50:00|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|177
1746467700000|2025-05-05 17:55:00|21|20.92|21.04|20.96|21.04|20.96|20.99|20.91|0
1746468000000|2025-05-05 18:00:00|21.03|20.95|21.03|20.95|21.04|20.96|21.01|20.93|36
1746468300000|2025-05-05 18:05:00|21|20.92|20.99|20.91|21|20.92|20.98|20.9|18
1746468600000|2025-05-05 18:10:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|0
1746468900000|2025-05-05 18:15:00|20.96|20.88|20.98|20.9|20.99|20.91|20.96|20.88|1
1746469500000|2025-05-05 18:25:00|20.99|20.91|21.01|20.93|21.03|20.95|20.98|20.9|14
1746469800000|2025-05-05 18:30:00|21.03|20.95|21|20.92|21.03|20.95|20.99|20.91|49
1746470100000|2025-05-05 18:35:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746470400000|2025-05-05 18:40:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1746470700000|2025-05-05 18:45:00|20.99|20.91|21|20.92|21.01|20.93|20.99|20.91|9
1746471000000|2025-05-05 18:50:00|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|26
1746471300000|2025-05-05 18:55:00|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|1
1746471600000|2025-05-05 19:00:00|21.05|20.97|21.04|20.96|21.07|20.99|21.04|20.96|50
1746471900000|2025-05-05 19:05:00|21.05|20.97|21.06|20.98|21.06|20.98|21.02|20.94|1
1746472200000|2025-05-05 19:10:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|1
1746472500000|2025-05-05 19:15:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|24
1746472800000|2025-05-05 19:20:00|21.11|21.03|21.16|21.08|21.16|21.08|21.1|21.02|6
1746473100000|2025-05-05 19:25:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746473400000|2025-05-05 19:30:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1746473700000|2025-05-05 19:35:00|21.13|21.05|21.14|21.06|21.15|21.07|21.12|21.04|2
1746474000000|2025-05-05 19:40:00|21.16|21.08|21.16|21.08|21.18|21.1|21.14|21.06|0
1746474300000|2025-05-05 19:45:00|21.17|21.09|21.21|21.13|21.22|21.14|21.17|21.09|35
1746474600000|2025-05-05 19:50:00|21.18|21.1|21.29|21.21|21.31|21.23|21.17|21.09|2
1746474900000|2025-05-05 19:55:00|21.28|21.2|21.36|21.28|21.4|21.32|21.28|21.2|344
1746475200000|2025-05-05 20:00:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1746490500000|2025-05-06 00:15:00|21.36|21.06|21.41|21.11|21.51|21.22|21.35|21.05|0
1746490800000|2025-05-06 00:20:00|21.42|21.12|21.44|21.14|21.44|21.14|21.42|21.12|0
1746491100000|2025-05-06 00:25:00|21.45|21.19|21.45|21.15|21.47|21.2|21.45|21.15|0
1746492000000|2025-05-06 00:40:00|21.44|21.19|21.45|21.15|21.47|21.2|21.44|21.15|0
1746494400000|2025-05-06 01:20:00|21.44|21.14|21.47|21.17|21.47|21.17|21.43|21.13|0
1746494700000|2025-05-06 01:25:00|21.43|21.18|21.46|21.21|21.46|21.21|21.43|21.18|0
1746495000000|2025-05-06 01:30:00|21.37|21.29|21.37|21.29|21.49|21.29|21.37|21.21|0
1746495300000|2025-05-06 01:35:00|21.46|21.21|21.46|21.21|21.46|21.29|21.37|21.21|0
1746495600000|2025-05-06 01:40:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746496500000|2025-05-06 01:55:00|21.39|21.31|21.4|21.32|21.4|21.32|21.38|21.3|0
1746496800000|2025-05-06 02:00:00|21.39|21.31|21.4|21.32|21.4|21.32|21.38|21.3|0
1746497100000|2025-05-06 02:05:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746498600000|2025-05-06 02:30:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746498900000|2025-05-06 02:35:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746499200000|2025-05-06 02:40:00|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1746499500000|2025-05-06 02:45:00|21.42|21.34|21.42|21.34|21.43|21.35|21.4|21.32|0
1746499800000|2025-05-06 02:50:00|21.4|21.32|21.42|21.34|21.43|21.35|21.4|21.32|0
1746500100000|2025-05-06 02:55:00|21.43|21.35|21.45|21.37|21.45|21.37|21.42|21.34|0
1746500400000|2025-05-06 03:00:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746501300000|2025-05-06 03:15:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1746501600000|2025-05-06 03:20:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746502200000|2025-05-06 03:30:00|21.51|21.26|21.42|21.34|21.53|21.35|21.42|21.26|0
1746504600000|2025-05-06 04:10:00|21.51|21.26|21.51|21.26|21.51|21.34|21.42|21.26|0
1746504900000|2025-05-06 04:15:00|21.42|21.34|21.39|21.14|21.51|21.34|21.33|21.14|0
1746505200000|2025-05-06 04:20:00|21.42|21.17|21.44|21.19|21.46|21.34|21.42|21.17|1
1746505500000|2025-05-06 04:25:00|21.46|21.21|21.5|21.25|21.5|21.25|21.46|21.21|1
1746505800000|2025-05-06 04:30:00|21.44|21.36|21.5|21.42|21.58|21.42|21.44|21.33|0
1746506100000|2025-05-06 04:35:00|||||||||1
1746506700000|2025-05-06 04:45:00|21.58|21.33|21.5|21.42|21.58|21.42|21.5|21.33|0
1746507000000|2025-05-06 04:50:00|21.58|21.33|21.49|21.41|21.58|21.42|21.45|21.33|0
1746507300000|2025-05-06 04:55:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|1
1746507600000|2025-05-06 05:00:00|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1746508500000|2025-05-06 05:15:00|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|11
1746508800000|2025-05-06 05:20:00|21.54|21.46|21.58|21.33|21.58|21.46|21.49|21.33|0
1746509700000|2025-05-06 05:35:00|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746510000000|2025-05-06 05:40:00|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746510600000|2025-05-06 05:50:00|21.54|21.46|21.53|21.45|21.54|21.46|21.52|21.44|0
1746510900000|2025-05-06 05:55:00|21.54|21.46|21.54|21.46|21.55|21.47|21.53|21.45|0
1746511200000|2025-05-06 06:00:00|21.53|21.45|21.5|21.42|21.55|21.47|21.5|21.42|1
1746511500000|2025-05-06 06:05:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|4
1746511800000|2025-05-06 06:10:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1746512100000|2025-05-06 06:15:00|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|8
1746512400000|2025-05-06 06:20:00|21.48|21.4|21.47|21.39|21.48|21.4|21.46|21.38|17
1746512700000|2025-05-06 06:25:00|21.46|21.38|21.43|21.35|21.47|21.39|21.43|21.35|24
1746513000000|2025-05-06 06:30:00|21.42|21.34|21.4|21.32|21.43|21.35|21.4|21.32|94
1746513300000|2025-05-06 06:35:00|21.37|21.29|21.39|21.31|21.4|21.32|21.37|21.29|0
1746513600000|2025-05-06 06:40:00|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1746513900000|2025-05-06 06:45:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1746514500000|2025-05-06 06:55:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1746514800000|2025-05-06 07:00:00|21.35|21.27|21.33|21.25|21.39|21.31|21.29|21.21|397
1746515100000|2025-05-06 07:05:00|21.32|21.24|21.37|21.29|21.38|21.3|21.32|21.24|2
1746515400000|2025-05-06 07:10:00|21.36|21.28|21.34|21.26|21.39|21.31|21.34|21.26|278
1746515700000|2025-05-06 07:15:00|21.36|21.28|21.32|21.24|21.36|21.28|21.27|21.19|133
1746516000000|2025-05-06 07:20:00|21.31|21.23|21.32|21.24|21.32|21.24|21.27|21.19|289
1746516300000|2025-05-06 07:25:00|21.37|21.29|21.34|21.26|21.37|21.29|21.31|21.23|812
1746516600000|2025-05-06 07:30:00|21.36|21.28|21.34|21.26|21.37|21.29|21.31|21.23|44
1746516900000|2025-05-06 07:35:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|99
1746517200000|2025-05-06 07:40:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|109
1746517500000|2025-05-06 07:45:00|21.43|21.35|21.38|21.3|21.44|21.36|21.36|21.28|53
1746517800000|2025-05-06 07:50:00|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|16
1746518100000|2025-05-06 07:55:00|21.44|21.36|21.44|21.36|21.44|21.36|21.39|21.31|48
1746518400000|2025-05-06 08:00:00|21.43|21.35|21.45|21.37|21.49|21.41|21.4|21.32|56
1746518700000|2025-05-06 08:05:00|21.44|21.36|21.46|21.38|21.48|21.4|21.43|21.35|15
1746519000000|2025-05-06 08:10:00|21.48|21.4|21.56|21.48|21.56|21.48|21.48|21.4|281
1746519300000|2025-05-06 08:15:00|21.59|21.51|21.59|21.51|21.61|21.53|21.54|21.46|48
1746519600000|2025-05-06 08:20:00|21.6|21.52|21.71|21.63|21.71|21.63|21.6|21.52|292
1746519900000|2025-05-06 08:25:00|21.7|21.62|21.71|21.63|21.72|21.64|21.61|21.53|414
1746520200000|2025-05-06 08:30:00|21.72|21.64|21.67|21.59|21.75|21.67|21.67|21.59|175
1746520500000|2025-05-06 08:35:00|21.69|21.61|21.66|21.58|21.71|21.63|21.66|21.58|69
1746520800000|2025-05-06 08:40:00|21.67|21.59|21.64|21.56|21.71|21.63|21.63|21.55|91
1746521100000|2025-05-06 08:45:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|66
1746521400000|2025-05-06 08:50:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|41
1746521700000|2025-05-06 08:55:00|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|56
1746522000000|2025-05-06 09:00:00|21.67|21.59|21.76|21.68|21.76|21.68|21.67|21.59|194
1746522300000|2025-05-06 09:05:00|21.73|21.65|21.77|21.69|21.78|21.7|21.71|21.63|191
1746522600000|2025-05-06 09:10:00|21.76|21.68|21.78|21.7|21.81|21.73|21.73|21.65|198
1746522900000|2025-05-06 09:15:00|21.8|21.72|21.84|21.76|21.85|21.77|21.78|21.7|348
1746523200000|2025-05-06 09:20:00|21.83|21.75|21.89|21.81|21.89|21.81|21.83|21.75|242
1746523500000|2025-05-06 09:25:00|21.9|21.82|21.88|21.8|21.94|21.86|21.88|21.8|93
1746523800000|2025-05-06 09:30:00|21.86|21.78|21.83|21.75|21.88|21.8|21.82|21.74|30
1746524100000|2025-05-06 09:35:00|21.82|21.74|21.82|21.74|21.83|21.75|21.76|21.68|370
1746524400000|2025-05-06 09:40:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|14
1746524700000|2025-05-06 09:45:00|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|179
1746525000000|2025-05-06 09:50:00|21.82|21.74|21.75|21.67|21.84|21.76|21.75|21.67|153
1746525300000|2025-05-06 09:55:00|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|25
1746525600000|2025-05-06 10:00:00|21.76|21.68|21.72|21.64|21.76|21.68|21.66|21.58|342
1746525900000|2025-05-06 10:05:00|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|122
1746526200000|2025-05-06 10:10:00|21.75|21.67|21.71|21.63|21.76|21.68|21.71|21.63|46
1746526500000|2025-05-06 10:15:00|21.7|21.62|21.65|21.57|21.7|21.62|21.64|21.56|71
1746526800000|2025-05-06 10:20:00|21.64|21.56|21.65|21.57|21.66|21.58|21.64|21.56|27
1746527100000|2025-05-06 10:25:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|132
1746527400000|2025-05-06 10:30:00|21.65|21.57|21.61|21.53|21.66|21.58|21.61|21.53|51
1746527700000|2025-05-06 10:35:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|24
1746528000000|2025-05-06 10:40:00|21.6|21.52|21.61|21.53|21.63|21.55|21.6|21.52|41
1746528300000|2025-05-06 10:45:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|34
1746528600000|2025-05-06 10:50:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|19
1746528900000|2025-05-06 10:55:00|21.65|21.57|21.63|21.55|21.66|21.58|21.61|21.53|224
1746529200000|2025-05-06 11:00:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|43
1746529500000|2025-05-06 11:05:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|30
1746529800000|2025-05-06 11:10:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|19
1746530100000|2025-05-06 11:15:00|21.63|21.55|21.63|21.55|21.65|21.57|21.61|21.53|17
1746530400000|2025-05-06 11:20:00|21.65|21.57|21.75|21.67|21.77|21.69|21.65|21.57|100
1746530700000|2025-05-06 11:25:00|21.74|21.66|21.73|21.65|21.74|21.66|21.72|21.64|30
1746531000000|2025-05-06 11:30:00|21.74|21.66|21.74|21.66|21.75|21.67|21.72|21.64|26
1746531300000|2025-05-06 11:35:00|21.73|21.65|21.68|21.6|21.73|21.65|21.67|21.59|96
1746531600000|2025-05-06 11:40:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|214
1746531900000|2025-05-06 11:45:00|21.73|21.65|21.74|21.66|21.75|21.67|21.73|21.65|208
1746532200000|2025-05-06 11:50:00|21.73|21.65|21.82|21.74|21.82|21.74|21.73|21.65|87
1746532500000|2025-05-06 11:55:00|21.8|21.72|21.72|21.64|21.8|21.72|21.72|21.64|29
1746532800000|2025-05-06 12:00:00|21.74|21.66|21.73|21.65|21.77|21.69|21.72|21.64|60
1746533100000|2025-05-06 12:05:00|21.74|21.66|21.73|21.65|21.74|21.66|21.72|21.64|42
1746533400000|2025-05-06 12:10:00|21.74|21.66|21.72|21.64|21.77|21.69|21.72|21.64|26
1746533700000|2025-05-06 12:15:00|21.73|21.65|21.72|21.64|21.77|21.69|21.72|21.64|20
1746534000000|2025-05-06 12:20:00|21.73|21.65|21.72|21.64|21.77|21.69|21.72|21.64|27
1746534300000|2025-05-06 12:25:00|21.73|21.65|21.73|21.65|21.77|21.69|21.72|21.64|17
1746534600000|2025-05-06 12:30:00|21.74|21.66|21.73|21.65|21.77|21.69|21.72|21.64|270
1746534900000|2025-05-06 12:35:00|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|35
1746535200000|2025-05-06 12:40:00|21.73|21.65|21.73|21.65|21.74|21.66|21.71|21.63|73
1746535500000|2025-05-06 12:45:00|21.72|21.64|21.7|21.62|21.72|21.64|21.67|21.59|200
1746535800000|2025-05-06 12:50:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|117
1746536100000|2025-05-06 12:55:00|21.6|21.52|21.62|21.54|21.63|21.55|21.6|21.52|67
1746536400000|2025-05-06 13:00:00|21.63|21.55|21.65|21.57|21.65|21.57|21.61|21.53|372
1746536700000|2025-05-06 13:05:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|52
1746537000000|2025-05-06 13:10:00|21.68|21.6|21.68|21.6|21.71|21.63|21.67|21.59|167
1746537300000|2025-05-06 13:15:00|21.69|21.61|21.72|21.64|21.78|21.7|21.69|21.61|241
1746537600000|2025-05-06 13:20:00|21.7|21.62|21.72|21.64|21.74|21.66|21.7|21.62|189
1746537900000|2025-05-06 13:25:00|21.73|21.65|21.76|21.68|21.77|21.69|21.72|21.64|48
1746538200000|2025-05-06 13:30:00|21.77|21.69|21.63|21.55|21.77|21.69|21.63|21.55|72
1746538500000|2025-05-06 13:35:00|21.65|21.57|21.65|21.57|21.71|21.63|21.62|21.54|212
1746538800000|2025-05-06 13:40:00|21.66|21.58|21.7|21.62|21.72|21.64|21.65|21.57|66
1746539100000|2025-05-06 13:45:00|21.71|21.63|21.77|21.69|21.78|21.7|21.68|21.6|201
1746539400000|2025-05-06 13:50:00|21.78|21.7|21.89|21.81|21.93|21.85|21.78|21.7|245
1746539700000|2025-05-06 13:55:00|21.9|21.82|21.84|21.76|21.92|21.84|21.77|21.69|324
1746540000000|2025-05-06 14:00:00|21.85|21.77|21.78|21.7|21.9|21.82|21.77|21.69|138
1746540300000|2025-05-06 14:05:00|21.77|21.69|21.67|21.59|21.77|21.69|21.67|21.59|223
1746540600000|2025-05-06 14:10:00|21.68|21.6|21.68|21.6|21.71|21.63|21.62|21.54|131
1746540900000|2025-05-06 14:15:00|21.67|21.59|21.52|21.44|21.67|21.59|21.52|21.44|155
1746541200000|2025-05-06 14:20:00|21.51|21.43|21.51|21.43|21.52|21.44|21.45|21.37|392
1746541500000|2025-05-06 14:25:00|21.5|21.42|21.55|21.47|21.55|21.47|21.47|21.39|114
1746541800000|2025-05-06 14:30:00|21.54|21.46|21.54|21.46|21.57|21.49|21.5|21.42|321
1746542100000|2025-05-06 14:35:00|21.55|21.47|21.58|21.5|21.59|21.51|21.54|21.46|88
1746542400000|2025-05-06 14:40:00|21.55|21.47|21.59|21.51|21.63|21.55|21.55|21.47|66
1746542700000|2025-05-06 14:45:00|21.58|21.5|21.55|21.47|21.58|21.5|21.48|21.4|408
1746543000000|2025-05-06 14:50:00|21.56|21.48|21.55|21.47|21.6|21.52|21.55|21.47|96
1746543300000|2025-05-06 14:55:00|21.52|21.44|21.51|21.43|21.55|21.47|21.5|21.42|155
1746543600000|2025-05-06 15:00:00|21.5|21.42|21.49|21.41|21.51|21.43|21.48|21.4|74
1746543900000|2025-05-06 15:05:00|21.5|21.42|21.55|21.47|21.55|21.47|21.48|21.4|306
1746544200000|2025-05-06 15:10:00|21.52|21.44|21.5|21.42|21.55|21.47|21.49|21.41|53
1746544500000|2025-05-06 15:15:00|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|63
1746544800000|2025-05-06 15:20:00|21.45|21.37|21.41|21.33|21.45|21.37|21.4|21.32|147
1746545100000|2025-05-06 15:25:00|21.43|21.35|21.43|21.35|21.46|21.38|21.39|21.31|240
1746545400000|2025-05-06 15:30:00|21.41|21.33|21.38|21.3|21.48|21.4|21.38|21.3|148
1746545700000|2025-05-06 15:35:00|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|58
1746546000000|2025-05-06 15:40:00|21.38|21.3|21.46|21.38|21.48|21.4|21.35|21.27|364
1746546300000|2025-05-06 15:45:00|21.45|21.37|21.44|21.36|21.48|21.4|21.43|21.35|6
1746546600000|2025-05-06 15:50:00|21.46|21.38|21.51|21.43|21.53|21.45|21.43|21.35|414
1746546900000|2025-05-06 15:55:00|21.5|21.42|21.51|21.43|21.53|21.45|21.5|21.42|57
1746547200000|2025-05-06 16:00:00|21.53|21.45|21.51|21.43|21.53|21.45|21.48|21.4|192
1746547500000|2025-05-06 16:05:00|21.52|21.44|21.58|21.5|21.58|21.5|21.5|21.42|67
1746547800000|2025-05-06 16:10:00|21.56|21.48|21.42|21.34|21.58|21.5|21.4|21.32|24
1746548100000|2025-05-06 16:15:00|21.43|21.35|21.46|21.38|21.48|21.4|21.42|21.34|418
1746548400000|2025-05-06 16:20:00|21.44|21.36|21.57|21.49|21.59|21.51|21.43|21.35|141
1746548700000|2025-05-06 16:25:00|21.56|21.48|21.54|21.46|21.57|21.49|21.52|21.44|218
1746549000000|2025-05-06 16:30:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746549300000|2025-05-06 16:35:00|21.53|21.45|21.52|21.44|21.57|21.49|21.49|21.41|67
1746549600000|2025-05-06 16:40:00|21.51|21.43|21.59|21.51|21.59|21.51|21.51|21.43|0
1746549900000|2025-05-06 16:45:00|21.58|21.5|21.62|21.54|21.63|21.55|21.58|21.5|0
1746550200000|2025-05-06 16:50:00|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|38
1746550500000|2025-05-06 16:55:00|21.71|21.63|21.71|21.63|21.72|21.64|21.69|21.61|23
1746550800000|2025-05-06 17:00:00|21.7|21.62|21.68|21.6|21.71|21.63|21.63|21.55|17
1746551100000|2025-05-06 17:05:00|21.69|21.61|21.63|21.55|21.69|21.61|21.59|21.51|0
1746551400000|2025-05-06 17:10:00|21.62|21.54|21.63|21.55|21.65|21.57|21.6|21.52|7
1746551700000|2025-05-06 17:15:00|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|2
1746552000000|2025-05-06 17:20:00|21.59|21.51|21.68|21.6|21.69|21.61|21.58|21.5|0
1746552300000|2025-05-06 17:25:00|21.69|21.61|21.68|21.6|21.69|21.61|21.64|21.56|91
1746552600000|2025-05-06 17:30:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|20
1746552900000|2025-05-06 17:35:00|21.64|21.56|21.69|21.61|21.69|21.61|21.63|21.55|5
1746553200000|2025-05-06 17:40:00|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|12
1746553500000|2025-05-06 17:45:00|21.76|21.68|21.8|21.72|21.8|21.72|21.75|21.67|0
1746553800000|2025-05-06 17:50:00|21.79|21.71|21.76|21.68|21.79|21.71|21.75|21.67|0
1746554100000|2025-05-06 17:55:00|21.77|21.69|21.79|21.71|21.79|21.71|21.76|21.68|0
1746554400000|2025-05-06 18:00:00|21.77|21.69|21.76|21.68|21.8|21.72|21.71|21.63|6
1746554700000|2025-05-06 18:05:00|21.78|21.7|21.8|21.72|21.8|21.72|21.76|21.68|18
1746555000000|2025-05-06 18:10:00|21.82|21.74|21.84|21.76|21.85|21.77|21.81|21.73|0
1746555300000|2025-05-06 18:15:00|21.82|21.74|21.8|21.72|21.84|21.76|21.8|21.72|0
1746555600000|2025-05-06 18:20:00|21.79|21.71|21.76|21.68|21.8|21.72|21.75|21.67|2
1746555900000|2025-05-06 18:25:00|21.78|21.7|21.71|21.63|21.78|21.7|21.71|21.63|0
1746556200000|2025-05-06 18:30:00|21.7|21.62|21.68|21.6|21.71|21.63|21.67|21.59|572
1746556500000|2025-05-06 18:35:00|21.69|21.61|21.68|21.6|21.7|21.62|21.67|21.59|0
1746556800000|2025-05-06 18:40:00|21.67|21.59|21.68|21.6|21.69|21.61|21.64|21.56|7
1746557100000|2025-05-06 18:45:00|21.67|21.59|21.67|21.59|21.68|21.6|21.65|21.57|0
1746557400000|2025-05-06 18:50:00|21.68|21.6|21.64|21.56|21.7|21.62|21.63|21.55|16
1746557700000|2025-05-06 18:55:00|21.63|21.55|21.62|21.54|21.64|21.56|21.6|21.52|0
1746558000000|2025-05-06 19:00:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1746558300000|2025-05-06 19:05:00|21.64|21.56|21.68|21.6|21.7|21.62|21.63|21.55|0
1746558600000|2025-05-06 19:10:00|21.69|21.61|21.67|21.59|21.73|21.65|21.65|21.57|34
1746558900000|2025-05-06 19:15:00|21.65|21.57|21.71|21.63|21.71|21.63|21.65|21.57|11
1746559200000|2025-05-06 19:20:00|21.7|21.62|21.69|21.61|21.71|21.63|21.69|21.61|3
1746559500000|2025-05-06 19:25:00|21.68|21.6|21.65|21.57|21.7|21.62|21.65|21.57|0
1746559800000|2025-05-06 19:30:00|21.64|21.56|21.63|21.55|21.68|21.6|21.6|21.52|11
1746560100000|2025-05-06 19:35:00|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|0
1746560400000|2025-05-06 19:40:00|21.64|21.56|21.63|21.55|21.65|21.57|21.63|21.55|0
1746560700000|2025-05-06 19:45:00|21.62|21.54|21.65|21.57|21.68|21.6|21.6|21.52|73
1746561000000|2025-05-06 19:50:00|21.66|21.58|21.76|21.68|21.79|21.71|21.65|21.57|12
1746561300000|2025-05-06 19:55:00|21.78|21.7|21.95|21.87|21.97|21.89|21.76|21.68|69
1746576900000|2025-05-07 00:15:00|21.73|21.48|21.87|21.57|21.91|21.61|21.73|21.48|0
1746577200000|2025-05-07 00:20:00|21.83|21.58|21.79|21.54|21.85|21.6|21.78|21.53|0
1746577500000|2025-05-07 00:25:00|21.78|21.53|21.71|21.41|21.79|21.6|21.61|21.41|1
1746577800000|2025-05-07 00:30:00|21.72|21.42|21.73|21.43|21.73|21.43|21.66|21.38|0
1746578100000|2025-05-07 00:35:00|21.72|21.42|21.73|21.43|21.73|21.43|21.72|21.42|0
1746578400000|2025-05-07 00:40:00|21.72|21.42|21.71|21.41|21.73|21.43|21.71|21.41|0
1746578700000|2025-05-07 00:45:00|21.7|21.4|21.64|21.39|21.7|21.41|21.62|21.37|15
1746579000000|2025-05-07 00:50:00|21.58|21.5|21.64|21.39|21.66|21.5|21.58|21.39|0
1746579300000|2025-05-07 00:55:00|21.56|21.48|21.56|21.48|21.67|21.5|21.55|21.39|0
1746579600000|2025-05-07 01:00:00|21.67|21.42|21.62|21.37|21.67|21.47|21.53|21.36|0
1746579900000|2025-05-07 01:05:00|21.61|21.36|21.54|21.29|21.63|21.45|21.45|21.29|1
1746580200000|2025-05-07 01:10:00|21.46|21.38|21.46|21.38|21.54|21.38|21.45|21.27|1
1746580500000|2025-05-07 01:15:00|21.5|21.42|21.51|21.43|21.53|21.45|21.5|21.42|3
1746580800000|2025-05-07 01:20:00|21.49|21.41|21.51|21.43|21.59|21.43|21.49|21.32|0
1746581100000|2025-05-07 01:25:00|21.5|21.42|21.62|21.37|21.62|21.47|21.48|21.31|0
1746581400000|2025-05-07 01:30:00|21.55|21.47|21.72|21.42|21.73|21.47|21.55|21.37|1
1746581700000|2025-05-07 01:35:00|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|0
1746582000000|2025-05-07 01:40:00|21.68|21.43|21.72|21.42|21.72|21.43|21.68|21.4|0
1746582300000|2025-05-07 01:45:00|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|0
1746582600000|2025-05-07 01:50:00|21.7|21.4|21.72|21.42|21.72|21.42|21.7|21.4|0
1746582900000|2025-05-07 01:55:00|21.74|21.44|21.72|21.42|21.74|21.45|21.7|21.42|0
1746583200000|2025-05-07 02:00:00|21.74|21.44|21.77|21.47|21.79|21.5|21.72|21.44|0
1746583500000|2025-05-07 02:05:00|21.74|21.44|21.79|21.49|21.79|21.49|21.7|21.42|0
1746583800000|2025-05-07 02:10:00|21.8|21.5|21.79|21.49|21.82|21.53|21.55|21.47|1
1746584400000|2025-05-07 02:20:00|21.75|21.45|21.79|21.54|21.79|21.54|21.75|21.45|0
1746584700000|2025-05-07 02:25:00|21.8|21.55|21.84|21.54|21.89|21.59|21.8|21.54|0
1746585000000|2025-05-07 02:30:00|21.82|21.57|21.84|21.59|21.85|21.59|21.82|21.54|0
1746585300000|2025-05-07 02:35:00|21.85|21.54|21.84|21.54|21.85|21.59|21.84|21.54|0
1746585600000|2025-05-07 02:40:00|21.85|21.55|21.94|21.64|21.99|21.69|21.82|21.54|0
1746585900000|2025-05-07 02:45:00|21.9|21.6|21.94|21.64|21.94|21.64|21.89|21.59|0
1746586200000|2025-05-07 02:50:00|21.92|21.62|21.94|21.64|21.94|21.64|21.89|21.59|0
1746586500000|2025-05-07 02:55:00|21.89|21.61|21.89|21.59|21.91|21.61|21.89|21.59|0
1746586800000|2025-05-07 03:00:00|21.87|21.57|21.87|21.57|21.89|21.59|21.87|21.57|0
1746587100000|2025-05-07 03:05:00|21.85|21.55|21.84|21.54|21.85|21.55|21.82|21.52|0
1746587400000|2025-05-07 03:10:00|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746587700000|2025-05-07 03:15:00|21.79|21.49|21.8|21.5|21.84|21.54|21.79|21.49|0
1746588000000|2025-05-07 03:20:00|21.82|21.52|21.8|21.5|21.82|21.52|21.8|21.5|0
1746588600000|2025-05-07 03:30:00|21.79|21.49|21.8|21.5|21.8|21.5|21.75|21.47|0
1746588900000|2025-05-07 03:35:00|21.79|21.49|21.77|21.47|21.79|21.49|21.77|21.47|0
1746589200000|2025-05-07 03:40:00|21.79|21.49|21.82|21.52|21.82|21.52|21.79|21.49|0
1746589500000|2025-05-07 03:45:00|21.8|21.5|21.82|21.52|21.82|21.52|21.77|21.47|0
1746589800000|2025-05-07 03:50:00|21.8|21.5|21.82|21.52|21.82|21.52|21.8|21.5|0
1746590100000|2025-05-07 03:55:00|21.84|21.54|21.84|21.54|21.84|21.54|21.82|21.52|0
1746590400000|2025-05-07 04:00:00|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746590700000|2025-05-07 04:05:00|21.84|21.54|21.84|21.54|21.84|21.54|21.79|21.49|0
1746591000000|2025-05-07 04:10:00|21.8|21.5|21.79|21.49|21.82|21.52|21.79|21.49|0
1746591300000|2025-05-07 04:15:00|21.8|21.5|21.79|21.49|21.8|21.52|21.77|21.49|0
1746591600000|2025-05-07 04:20:00|21.8|21.5|21.79|21.49|21.8|21.5|21.79|21.49|0
1746591900000|2025-05-07 04:25:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746592200000|2025-05-07 04:30:00|21.79|21.49|21.84|21.54|21.84|21.54|21.79|21.49|0
1746593400000|2025-05-07 04:50:00|21.85|21.55|21.84|21.54|21.87|21.57|21.84|21.54|0
1746594000000|2025-05-07 05:00:00|21.85|21.55|21.89|21.59|21.89|21.59|21.84|21.54|0
1746594300000|2025-05-07 05:05:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1746594600000|2025-05-07 05:10:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1746595200000|2025-05-07 05:20:00|21.87|21.57|21.89|21.59|21.89|21.59|21.87|21.57|0
1746595500000|2025-05-07 05:25:00|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1746595800000|2025-05-07 05:30:00|21.89|21.59|21.86|21.56|21.89|21.59|21.86|21.56|0
1746596100000|2025-05-07 05:35:00|21.87|21.57|21.91|21.61|21.91|21.62|21.86|21.56|0
1746596400000|2025-05-07 05:40:00|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1746596700000|2025-05-07 05:45:00|21.86|21.6|21.86|21.61|21.86|21.69|21.77|21.59|0
1746597000000|2025-05-07 05:50:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746597300000|2025-05-07 05:55:00|21.75|21.67|21.74|21.66|21.75|21.67|21.73|21.65|1
1746597600000|2025-05-07 06:00:00|21.72|21.64|21.68|21.6|21.74|21.66|21.68|21.6|4
1746597900000|2025-05-07 06:05:00|21.69|21.61|21.68|21.6|21.7|21.62|21.66|21.58|20
1746598200000|2025-05-07 06:10:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746598500000|2025-05-07 06:15:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1746598800000|2025-05-07 06:20:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1746599100000|2025-05-07 06:25:00|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1746599400000|2025-05-07 06:30:00|21.75|21.67|21.76|21.68|21.76|21.68|21.74|21.66|0
1746599700000|2025-05-07 06:35:00|21.75|21.67|21.76|21.68|21.76|21.68|21.71|21.63|52
1746600000000|2025-05-07 06:40:00|21.79|21.71|21.8|21.72|21.81|21.73|21.77|21.69|129
1746600300000|2025-05-07 06:45:00|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|50
1746600900000|2025-05-07 06:55:00|21.73|21.65|21.74|21.66|21.74|21.66|21.71|21.63|40
1746601200000|2025-05-07 07:00:00|21.75|21.67|21.66|21.58|21.75|21.67|21.66|21.58|46
1746601500000|2025-05-07 07:05:00|21.68|21.6|21.67|21.59|21.69|21.61|21.66|21.58|55
1746601800000|2025-05-07 07:10:00|21.68|21.6|21.67|21.59|21.71|21.63|21.66|21.58|21
1746602100000|2025-05-07 07:15:00|21.69|21.61|21.66|21.58|21.7|21.62|21.66|21.58|8
1746602400000|2025-05-07 07:20:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|6
1746602700000|2025-05-07 07:25:00|21.66|21.58|21.65|21.57|21.66|21.58|21.64|21.56|12
1746603000000|2025-05-07 07:30:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|7
1746603300000|2025-05-07 07:35:00|21.65|21.57|21.68|21.6|21.7|21.62|21.65|21.57|241
1746603600000|2025-05-07 07:40:00|21.7|21.62|21.68|21.6|21.7|21.62|21.66|21.58|13
1746604200000|2025-05-07 07:50:00|21.65|21.57|21.63|21.55|21.67|21.59|21.63|21.55|316
1746604500000|2025-05-07 07:55:00|21.65|21.57|21.65|21.57|21.66|21.58|21.63|21.55|49
1746604800000|2025-05-07 08:00:00|21.63|21.55|21.65|21.57|21.66|21.58|21.61|21.53|124
1746605100000|2025-05-07 08:05:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1746605400000|2025-05-07 08:10:00|21.66|21.58|21.68|21.6|21.7|21.62|21.66|21.58|166
1746605700000|2025-05-07 08:15:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|63
1746606000000|2025-05-07 08:20:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|11
1746606300000|2025-05-07 08:25:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|29
1746606600000|2025-05-07 08:30:00|||||||||1
1746606900000|2025-05-07 08:35:00|21.67|21.59|21.68|21.6|21.7|21.62|21.66|21.58|8
1746607200000|2025-05-07 08:40:00|21.7|21.62|21.7|21.62|21.73|21.65|21.7|21.62|178
1746607500000|2025-05-07 08:45:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|1
1746607800000|2025-05-07 08:50:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|51
1746608100000|2025-05-07 08:55:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|75
1746608400000|2025-05-07 09:00:00|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|105
1746608700000|2025-05-07 09:05:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|30
1746609000000|2025-05-07 09:10:00|21.73|21.65|21.73|21.65|21.75|21.67|21.7|21.62|82
1746609300000|2025-05-07 09:15:00|21.7|21.62|21.73|21.65|21.73|21.65|21.68|21.6|292
1746609600000|2025-05-07 09:20:00|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|12
1746609900000|2025-05-07 09:25:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|26
1746610200000|2025-05-07 09:30:00|21.73|21.65|21.79|21.71|21.8|21.72|21.73|21.65|47
1746610500000|2025-05-07 09:35:00|21.78|21.7|21.75|21.67|21.79|21.71|21.75|21.67|0
1746610800000|2025-05-07 09:40:00|21.77|21.69|21.73|21.65|21.77|21.69|21.73|21.65|224
1746611100000|2025-05-07 09:45:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1746611400000|2025-05-07 09:50:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|41
1746611700000|2025-05-07 09:55:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|24
1746612000000|2025-05-07 10:00:00|21.77|21.69|21.77|21.69|21.78|21.7|21.75|21.67|2
1746612300000|2025-05-07 10:05:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|75
1746612600000|2025-05-07 10:10:00|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|17
1746612900000|2025-05-07 10:15:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|8
1746613200000|2025-05-07 10:20:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|1
1746613500000|2025-05-07 10:25:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|16
1746613800000|2025-05-07 10:30:00|21.77|21.69|21.77|21.69|21.8|21.72|21.75|21.67|235
1746614400000|2025-05-07 10:40:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|15
1746615000000|2025-05-07 10:50:00|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|20
1746615300000|2025-05-07 10:55:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|21
1746615600000|2025-05-07 11:00:00|21.72|21.64|21.67|21.59|21.73|21.65|21.65|21.57|80
1746615900000|2025-05-07 11:05:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|1
1746616200000|2025-05-07 11:10:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|18
1746616500000|2025-05-07 11:15:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|15
1746616800000|2025-05-07 11:20:00|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|30
1746617100000|2025-05-07 11:25:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1746617400000|2025-05-07 11:30:00|||||||||6
1746617700000|2025-05-07 11:35:00|21.69|21.61|21.69|21.61|21.71|21.63|21.68|21.6|10
1746618000000|2025-05-07 11:40:00|21.71|21.63|21.73|21.65|21.73|21.65|21.69|21.61|1
1746618300000|2025-05-07 11:45:00|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|0
1746618600000|2025-05-07 11:50:00|21.71|21.63|21.71|21.63|21.72|21.64|21.7|21.62|4
1746618900000|2025-05-07 11:55:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|12
1746619200000|2025-05-07 12:00:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|21
1746619500000|2025-05-07 12:05:00|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|6
1746619800000|2025-05-07 12:10:00|21.76|21.68|21.74|21.66|21.77|21.69|21.73|21.65|16
1746620100000|2025-05-07 12:15:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746620700000|2025-05-07 12:25:00|21.75|21.67|21.79|21.71|21.8|21.72|21.74|21.66|151
1746621000000|2025-05-07 12:30:00|21.8|21.72|21.83|21.75|21.83|21.75|21.75|21.67|7
1746621300000|2025-05-07 12:35:00|21.8|21.72|21.87|21.79|21.88|21.8|21.8|21.72|12
1746621600000|2025-05-07 12:40:00|21.86|21.78|21.83|21.75|21.88|21.8|21.83|21.75|20
1746621900000|2025-05-07 12:45:00|21.87|21.79|21.88|21.8|21.88|21.8|21.85|21.77|39
1746622200000|2025-05-07 12:50:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|68
1746622500000|2025-05-07 12:55:00|21.92|21.84|21.88|21.8|21.93|21.85|21.88|21.8|82
1746622800000|2025-05-07 13:00:00|21.92|21.84|21.95|21.87|21.99|21.91|21.9|21.82|143
1746623100000|2025-05-07 13:05:00|21.97|21.89|22.05|21.97|22.05|21.97|21.95|21.87|93
1746623400000|2025-05-07 13:10:00|22.04|21.96|21.99|21.91|22.05|21.97|21.95|21.87|206
1746623700000|2025-05-07 13:15:00|21.97|21.89|21.99|21.91|21.99|21.91|21.9|21.82|140
1746624000000|2025-05-07 13:20:00|22|21.92|21.94|21.86|22|21.92|21.94|21.86|20
1746624300000|2025-05-07 13:25:00|21.97|21.89|21.9|21.82|21.97|21.89|21.9|21.82|51
1746624600000|2025-05-07 13:30:00|21.92|21.84|21.99|21.91|22.02|21.94|21.9|21.82|153
1746624900000|2025-05-07 13:35:00|22|21.92|22.06|21.98|22.07|21.99|21.97|21.89|265
1746625200000|2025-05-07 13:40:00|22.03|21.95|21.95|21.87|22.07|21.99|21.94|21.86|209
1746625500000|2025-05-07 13:45:00|21.97|21.89|22.09|22.01|22.09|22.01|21.94|21.86|256
1746625800000|2025-05-07 13:50:00|22.08|22|22.02|21.94|22.09|22.01|21.97|21.89|151
1746626100000|2025-05-07 13:55:00|22.01|21.93|21.92|21.84|22.01|21.93|21.92|21.84|65
1746626400000|2025-05-07 14:00:00|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|51
1746626700000|2025-05-07 14:05:00|21.91|21.83|21.9|21.82|21.95|21.87|21.87|21.79|209
1746627000000|2025-05-07 14:10:00|21.89|21.81|21.91|21.83|21.92|21.84|21.85|21.77|66
1746627300000|2025-05-07 14:15:00|21.9|21.82|21.92|21.84|21.92|21.84|21.87|21.79|95
1746627600000|2025-05-07 14:20:00|21.91|21.83|21.87|21.79|21.92|21.84|21.87|21.79|38
1746627900000|2025-05-07 14:25:00|21.9|21.82|21.87|21.79|21.92|21.84|21.86|21.78|29
1746628200000|2025-05-07 14:30:00|21.86|21.78|21.87|21.79|21.89|21.81|21.82|21.74|245
1746628500000|2025-05-07 14:35:00|||||||||11
1746628800000|2025-05-07 14:40:00|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|93
1746629100000|2025-05-07 14:45:00|21.87|21.79|21.89|21.81|21.89|21.81|21.82|21.74|462
1746629400000|2025-05-07 14:50:00|21.91|21.83|21.98|21.9|22.01|21.93|21.89|21.81|456
1746629700000|2025-05-07 14:55:00|22.01|21.93|21.96|21.88|22.01|21.93|21.95|21.87|135
1746630000000|2025-05-07 15:00:00|22.01|21.93|22.01|21.93|22.06|21.98|21.99|21.91|322
1746630300000|2025-05-07 15:05:00|21.99|21.91|21.96|21.88|22.03|21.95|21.96|21.88|321
1746630600000|2025-05-07 15:10:00|21.95|21.87|22.01|21.93|22.01|21.93|21.94|21.86|68
1746630900000|2025-05-07 15:15:00|22|21.92|21.97|21.89|22.01|21.93|21.96|21.88|59
1746631200000|2025-05-07 15:20:00|21.99|21.91|21.93|21.85|22|21.92|21.92|21.84|296
1746631500000|2025-05-07 15:25:00|21.95|21.87|21.93|21.85|21.95|21.87|21.92|21.84|369
1746631800000|2025-05-07 15:30:00|21.94|21.86|21.93|21.85|21.94|21.86|21.88|21.8|88
1746632100000|2025-05-07 15:35:00|21.92|21.84|21.88|21.8|21.96|21.88|21.87|21.79|65
1746632400000|2025-05-07 15:40:00|21.87|21.79|21.85|21.77|21.87|21.79|21.83|21.75|0
1746632700000|2025-05-07 15:45:00|21.84|21.76|21.92|21.84|21.92|21.84|21.84|21.76|32
1746633000000|2025-05-07 15:50:00|21.93|21.85|21.86|21.78|21.94|21.86|21.83|21.75|55
1746633300000|2025-05-07 15:55:00|21.85|21.77|21.85|21.77|21.87|21.79|21.82|21.74|22
1746633600000|2025-05-07 16:00:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|4
1746633900000|2025-05-07 16:05:00|21.82|21.74|21.84|21.76|21.87|21.79|21.82|21.74|2
1746634200000|2025-05-07 16:10:00|21.85|21.77|21.85|21.77|21.86|21.78|21.84|21.76|63
1746634500000|2025-05-07 16:15:00|21.84|21.76|21.8|21.72|21.86|21.78|21.79|21.71|10
1746634800000|2025-05-07 16:20:00|21.79|21.71|21.85|21.77|21.86|21.78|21.79|21.71|4
1746635100000|2025-05-07 16:25:00|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|0
1746635400000|2025-05-07 16:30:00|21.86|21.78|21.85|21.77|21.86|21.78|21.83|21.75|0
1746635700000|2025-05-07 16:35:00|21.83|21.75|21.81|21.73|21.85|21.77|21.81|21.73|0
1746636000000|2025-05-07 16:40:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|7
1746636300000|2025-05-07 16:45:00|21.78|21.7|21.75|21.67|21.8|21.72|21.72|21.64|0
1746636600000|2025-05-07 16:50:00|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|18
1746636900000|2025-05-07 16:55:00|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|6
1746637200000|2025-05-07 17:00:00|21.72|21.64|21.71|21.63|21.75|21.67|21.71|21.63|7
1746637500000|2025-05-07 17:05:00|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1746637800000|2025-05-07 17:10:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746638100000|2025-05-07 17:15:00|21.72|21.64|21.71|21.63|21.73|21.65|21.71|21.63|0
1746638400000|2025-05-07 17:20:00|21.73|21.65|21.71|21.63|21.75|21.67|21.71|21.63|0
1746638700000|2025-05-07 17:25:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746639000000|2025-05-07 17:30:00|21.72|21.64|21.75|21.67|21.75|21.67|21.71|21.63|0
1746639300000|2025-05-07 17:35:00|21.76|21.68|21.75|21.67|21.8|21.72|21.75|21.67|0
1746639600000|2025-05-07 17:40:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1746639900000|2025-05-07 17:45:00|21.76|21.68|21.75|21.67|21.76|21.68|21.72|21.64|0
1746640200000|2025-05-07 17:50:00|21.77|21.69|21.92|21.84|21.92|21.84|21.77|21.69|35
1746640500000|2025-05-07 17:55:00|21.93|21.85|21.92|21.84|21.95|21.87|21.89|21.81|2
1746640800000|2025-05-07 18:00:00|21.93|21.85|21.87|21.79|22.01|21.93|21.81|21.73|16
1746641100000|2025-05-07 18:05:00|21.88|21.8|22.12|22.04|22.17|22.09|21.88|21.8|35
1746641400000|2025-05-07 18:10:00|22.13|22.05|22.17|22.09|22.19|22.11|22.08|22|15
1746641700000|2025-05-07 18:15:00|22.18|22.1|22.13|22.05|22.23|22.15|22.13|22.05|0
1746642000000|2025-05-07 18:20:00|22.12|22.04|22.08|22|22.13|22.05|22.07|21.99|1
1746642300000|2025-05-07 18:25:00|22.07|21.99|22.03|21.95|22.08|22|22.03|21.95|0
1746642600000|2025-05-07 18:30:00|22.02|21.94|22|21.92|22.07|21.99|21.97|21.89|125
1746642900000|2025-05-07 18:35:00|22.02|21.94|21.91|21.83|22.02|21.94|21.87|21.79|6
1746643200000|2025-05-07 18:40:00|21.92|21.84|21.88|21.8|21.92|21.84|21.81|21.73|0
1746643500000|2025-05-07 18:45:00|21.87|21.79|21.99|21.91|22.05|21.97|21.83|21.75|15
1746643800000|2025-05-07 18:50:00|21.97|21.89|22.06|21.81|22.06|21.97|21.93|21.8|2
1746644100000|2025-05-07 18:55:00|21.97|21.89|21.8|21.72|22.03|21.89|21.8|21.63|0
1746644400000|2025-05-07 19:00:00|21.82|21.74|21.82|21.74|21.94|21.79|21.8|21.66|0
1746644700000|2025-05-07 19:05:00|21.93|21.68|21.88|21.63|21.93|21.79|21.78|21.63|1
1746645000000|2025-05-07 19:10:00|21.82|21.74|21.85|21.77|21.94|21.8|21.8|21.66|11
1746645300000|2025-05-07 19:15:00|21.82|21.74|21.82|21.74|21.96|21.79|21.82|21.66|6
1746645600000|2025-05-07 19:20:00|21.8|21.72|21.87|21.79|21.91|21.8|21.8|21.66|0
1746645900000|2025-05-07 19:25:00|21.88|21.8|22.02|21.94|22.09|21.95|21.88|21.79|0
1746646200000|2025-05-07 19:30:00|22.03|21.95|22.05|21.97|22.05|21.97|21.98|21.9|18
1746646500000|2025-05-07 19:35:00|22.03|21.95|21.97|21.89|22.03|21.95|21.92|21.84|0
1746646800000|2025-05-07 19:40:00|21.95|21.87|21.72|21.64|22|21.92|21.63|21.53|60
1746647100000|2025-05-07 19:45:00|21.7|21.62|21.82|21.74|21.87|21.79|21.67|21.53|54
1746647400000|2025-05-07 19:50:00|21.85|21.77|21.82|21.74|21.97|21.89|21.78|21.7|4
1746647700000|2025-05-07 19:55:00|21.83|21.75|21.77|21.69|21.87|21.79|21.71|21.63|53
1746663300000|2025-05-08 00:15:00|21.92|21.62|21.92|21.62|21.97|21.67|21.92|21.62|0
1746663600000|2025-05-08 00:20:00|21.95|21.65|21.96|21.66|22.02|21.72|21.95|21.65|0
1746663900000|2025-05-08 00:25:00|21.98|21.68|21.94|21.64|21.98|21.68|21.94|21.64|0
1746664200000|2025-05-08 00:30:00|21.95|21.65|21.89|21.64|21.95|21.65|21.89|21.62|0
1746664500000|2025-05-08 00:35:00|21.92|21.62|21.96|21.66|21.96|21.67|21.89|21.62|0
1746664800000|2025-05-08 00:40:00|21.92|21.67|21.96|21.66|21.96|21.67|21.92|21.66|0
1746665700000|2025-05-08 00:55:00|21.92|21.67|21.76|21.51|21.94|21.67|21.72|21.45|0
1746666000000|2025-05-08 01:00:00|21.74|21.49|21.74|21.49|21.79|21.54|21.71|21.46|0
1746666300000|2025-05-08 01:05:00|21.75|21.5|21.66|21.41|21.79|21.54|21.66|21.41|0
1746666600000|2025-05-08 01:10:00|21.67|21.42|21.71|21.46|21.71|21.46|21.66|21.41|0
1746666900000|2025-05-08 01:15:00|21.72|21.47|21.71|21.46|21.73|21.52|21.6|21.41|0
1746667200000|2025-05-08 01:20:00|21.68|21.43|21.62|21.54|21.7|21.54|21.62|21.4|0
1746667500000|2025-05-08 01:25:00|21.6|21.52|21.55|21.47|21.66|21.52|21.55|21.4|0
1746668400000|2025-05-08 01:40:00|21.66|21.41|21.55|21.47|21.66|21.49|21.55|21.39|0
1746668700000|2025-05-08 01:45:00|21.66|21.41|21.55|21.47|21.66|21.5|21.55|21.4|0
1746669000000|2025-05-08 01:50:00|21.66|21.41|21.6|21.52|21.66|21.52|21.55|21.4|0
1746669300000|2025-05-08 01:55:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669600000|2025-05-08 02:00:00|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|0
1746669900000|2025-05-08 02:05:00|21.55|21.47|21.55|21.47|21.66|21.47|21.55|21.4|0
1746670200000|2025-05-08 02:10:00|21.66|21.41|21.55|21.47|21.66|21.49|21.55|21.41|0
1746670500000|2025-05-08 02:15:00|21.65|21.4|21.55|21.47|21.66|21.49|21.55|21.4|0
1746670800000|2025-05-08 02:20:00|21.66|21.41|21.55|21.47|21.66|21.49|21.55|21.41|0
1746672000000|2025-05-08 02:40:00|21.57|21.49|21.65|21.4|21.65|21.49|21.57|21.4|0
1746673500000|2025-05-08 03:05:00|21.54|21.46|21.54|21.46|21.65|21.5|21.54|21.38|0
1746674400000|2025-05-08 03:20:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|1
1746675000000|2025-05-08 03:30:00|21.65|21.4|21.54|21.46|21.65|21.46|21.54|21.4|0
1746675600000|2025-05-08 03:40:00|21.65|21.4|21.54|21.46|21.65|21.47|21.54|21.4|0
1746677400000|2025-05-08 04:10:00|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|0
1746677700000|2025-05-08 04:15:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|2
1746678000000|2025-05-08 04:20:00|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|0
1746678600000|2025-05-08 04:30:00|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|0
1746679800000|2025-05-08 04:50:00|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|0
1746680400000|2025-05-08 05:00:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1746681000000|2025-05-08 05:10:00|21.5|21.42|21.51|21.43|21.52|21.44|21.5|21.42|0
1746681300000|2025-05-08 05:15:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|80
1746681900000|2025-05-08 05:25:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746682200000|2025-05-08 05:30:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746683100000|2025-05-08 05:45:00|21.53|21.45|21.52|21.44|21.62|21.46|21.52|21.37|0
1746683400000|2025-05-08 05:50:00|21.53|21.45|21.56|21.48|21.57|21.49|21.52|21.44|1
1746683700000|2025-05-08 05:55:00|21.55|21.47|21.56|21.48|21.56|21.48|21.53|21.45|3
1746684000000|2025-05-08 06:00:00|21.55|21.47|21.57|21.49|21.57|21.49|21.53|21.45|15
1746684300000|2025-05-08 06:05:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746685200000|2025-05-08 06:20:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746685500000|2025-05-08 06:25:00|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|40
1746685800000|2025-05-08 06:30:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|1
1746686100000|2025-05-08 06:35:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746686400000|2025-05-08 06:40:00|21.54|21.46|21.47|21.39|21.54|21.46|21.47|21.39|45
1746686700000|2025-05-08 06:45:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|1
1746687000000|2025-05-08 06:50:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746687300000|2025-05-08 06:55:00|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|0
1746687600000|2025-05-08 07:00:00|21.48|21.4|21.45|21.37|21.52|21.44|21.42|21.34|74
1746687900000|2025-05-08 07:05:00|21.43|21.35|21.42|21.34|21.45|21.37|21.42|21.34|9
1746688200000|2025-05-08 07:10:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|3
1746688500000|2025-05-08 07:15:00|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|13
1746688800000|2025-05-08 07:20:00|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|335
1746689100000|2025-05-08 07:25:00|21.34|21.26|21.32|21.24|21.37|21.29|21.32|21.24|15
1746689400000|2025-05-08 07:30:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|2
1746689700000|2025-05-08 07:35:00|||||||||25
1746690000000|2025-05-08 07:40:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|11
1746690300000|2025-05-08 07:45:00|21.3|21.22|21.32|21.24|21.32|21.24|21.28|21.2|34
1746690600000|2025-05-08 07:50:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|6
1746690900000|2025-05-08 07:55:00|||||||||21
1746691200000|2025-05-08 08:00:00|21.28|21.2|21.28|21.2|21.32|21.24|21.27|21.19|120
1746691500000|2025-05-08 08:05:00|21.29|21.21|21.28|21.2|21.3|21.22|21.28|21.2|42
1746691800000|2025-05-08 08:10:00|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|64
1746692100000|2025-05-08 08:15:00|21.26|21.18|21.17|21.09|21.27|21.19|21.17|21.09|17
1746692400000|2025-05-08 08:20:00|21.16|21.08|21.18|21.1|21.22|21.14|21.15|21.07|336
1746692700000|2025-05-08 08:25:00|21.17|21.09|21.18|21.1|21.2|21.12|21.17|21.09|77
1746693000000|2025-05-08 08:30:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|55
1746693300000|2025-05-08 08:35:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|10
1746693600000|2025-05-08 08:40:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|8
1746693900000|2025-05-08 08:45:00|21.18|21.1|21.18|21.1|21.22|21.14|21.18|21.1|1
1746694200000|2025-05-08 08:50:00|21.2|21.12|21.17|21.09|21.2|21.12|21.15|21.07|103
1746694500000|2025-05-08 08:55:00|21.13|21.05|21.15|21.07|21.17|21.09|21.13|21.05|5
1746694800000|2025-05-08 09:00:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|45
1746695100000|2025-05-08 09:05:00|21.14|21.06|21.13|21.05|21.14|21.06|21.12|21.04|1
1746695700000|2025-05-08 09:15:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|158
1746696000000|2025-05-08 09:20:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|3
1746696300000|2025-05-08 09:25:00|21.11|21.03|21.13|21.05|21.15|21.07|21.11|21.03|35
1746696600000|2025-05-08 09:30:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|56
1746696900000|2025-05-08 09:35:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746697200000|2025-05-08 09:40:00|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|22
1746697800000|2025-05-08 09:50:00|||||||||7
1746698100000|2025-05-08 09:55:00|||||||||1
1746698400000|2025-05-08 10:00:00|||||||||27
1746698700000|2025-05-08 10:05:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|141
1746699000000|2025-05-08 10:10:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|18
1746699300000|2025-05-08 10:15:00|21.12|21.04|21.11|21.03|21.12|21.04|21.1|21.02|80
1746699600000|2025-05-08 10:20:00|21.1|21.02|21.11|21.03|21.12|21.04|21.1|21.02|12
1746699900000|2025-05-08 10:25:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1746700200000|2025-05-08 10:30:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|26
1746700500000|2025-05-08 10:35:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|35
1746701100000|2025-05-08 10:45:00|21.09|21.01|21.1|21.02|21.11|21.03|21.09|21.01|1
1746701400000|2025-05-08 10:50:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1746701700000|2025-05-08 10:55:00|21.07|20.99|21.09|21.01|21.1|21.02|21.07|20.99|24
1746702000000|2025-05-08 11:00:00|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|100
1746702300000|2025-05-08 11:05:00|||||||||3
1746702600000|2025-05-08 11:10:00|||||||||1
1746702900000|2025-05-08 11:15:00|||||||||103
1746703200000|2025-05-08 11:20:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|25
1746703500000|2025-05-08 11:25:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|106
1746703800000|2025-05-08 11:30:00|21.11|21.03|21.11|21.03|21.14|21.06|21.1|21.02|93
1746704100000|2025-05-08 11:35:00|21.1|21.02|21.12|21.04|21.14|21.06|21.1|21.02|15
1746704400000|2025-05-08 11:40:00|21.11|21.03|21.15|21.07|21.15|21.07|21.1|21.02|28
1746704700000|2025-05-08 11:45:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|9
1746705000000|2025-05-08 11:50:00|21.12|21.04|21.11|21.03|21.12|21.04|21.1|21.02|18
1746705300000|2025-05-08 11:55:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746705600000|2025-05-08 12:00:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|23
1746705900000|2025-05-08 12:05:00|||||||||2
1746706200000|2025-05-08 12:10:00|21.11|21.03|21.11|21.03|21.12|21.04|21.1|21.02|74
1746706500000|2025-05-08 12:15:00|21.1|21.02|21.1|21.02|21.14|21.06|21.1|21.02|55
1746706800000|2025-05-08 12:20:00|||||||||8
1746707100000|2025-05-08 12:25:00|21.13|21.05|21.13|21.05|21.15|21.07|21.1|21.02|26
1746707400000|2025-05-08 12:30:00|21.12|21.04|21.15|21.07|21.15|21.07|21.1|21.02|47
1746707700000|2025-05-08 12:35:00|21.12|21.04|21.34|21.26|21.34|21.26|21.12|21.04|255
1746708000000|2025-05-08 12:40:00|21.35|21.27|21.31|21.23|21.36|21.28|21.27|21.19|627
1746708300000|2025-05-08 12:45:00|21.32|21.24|21.26|21.18|21.32|21.24|21.25|21.17|26
1746708600000|2025-05-08 12:50:00|21.25|21.17|21.28|21.2|21.3|21.22|21.25|21.17|58
1746708900000|2025-05-08 12:55:00|||||||||10
1746709200000|2025-05-08 13:00:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|7
1746709500000|2025-05-08 13:05:00|21.25|21.17|21.24|21.16|21.29|21.21|21.24|21.16|481
1746709800000|2025-05-08 13:10:00|21.29|21.21|21.3|21.22|21.3|21.22|21.25|21.17|452
1746710100000|2025-05-08 13:15:00|21.29|21.21|21.25|21.17|21.29|21.21|21.24|21.16|572
1746710400000|2025-05-08 13:20:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|151
1746710700000|2025-05-08 13:25:00|21.27|21.19|21.27|21.19|21.3|21.22|21.25|21.17|605
1746711000000|2025-05-08 13:30:00|21.29|21.21|21.29|21.21|21.3|21.22|21.17|21.09|1040
1746711300000|2025-05-08 13:35:00|21.3|21.22|21.34|21.26|21.34|21.26|21.24|21.16|198
1746711600000|2025-05-08 13:40:00|21.33|21.25|21.27|21.19|21.34|21.26|21.25|21.17|332
1746711900000|2025-05-08 13:45:00|21.28|21.2|21.39|21.31|21.39|21.31|21.25|21.17|375
1746712200000|2025-05-08 13:50:00|21.4|21.32|21.4|21.32|21.44|21.36|21.35|21.27|79
1746712500000|2025-05-08 13:55:00|21.39|21.31|21.38|21.3|21.4|21.32|21.33|21.25|76
1746712800000|2025-05-08 14:00:00|21.4|21.32|21.37|21.29|21.4|21.32|21.32|21.24|136
1746713100000|2025-05-08 14:05:00|21.38|21.3|21.42|21.34|21.44|21.36|21.37|21.29|253
1746713400000|2025-05-08 14:10:00|21.43|21.35|21.49|21.41|21.51|21.43|21.39|21.31|116
1746713700000|2025-05-08 14:15:00|21.48|21.4|21.47|21.39|21.51|21.43|21.39|21.31|231
1746714000000|2025-05-08 14:20:00|21.46|21.38|21.44|21.36|21.47|21.39|21.42|21.34|307
1746714300000|2025-05-08 14:25:00|21.42|21.34|21.4|21.32|21.44|21.36|21.36|21.28|387
1746714600000|2025-05-08 14:30:00|21.39|21.31|21.34|21.26|21.39|21.31|21.29|21.21|331
1746714900000|2025-05-08 14:35:00|21.32|21.24|21.42|21.34|21.44|21.36|21.3|21.22|153
1746715200000|2025-05-08 14:40:00|21.44|21.36|21.39|21.31|21.46|21.38|21.39|21.31|326
1746715500000|2025-05-08 14:45:00|21.38|21.3|21.39|21.31|21.44|21.36|21.37|21.29|362
1746715800000|2025-05-08 14:50:00|21.38|21.3|21.49|21.41|21.51|21.43|21.34|21.26|125
1746716100000|2025-05-08 14:55:00|21.47|21.39|21.52|21.44|21.56|21.48|21.46|21.38|378
1746716400000|2025-05-08 15:00:00|21.51|21.43|21.56|21.48|21.57|21.49|21.46|21.38|502
1746716700000|2025-05-08 15:05:00|21.57|21.49|21.46|21.38|21.57|21.49|21.46|21.38|294
1746717000000|2025-05-08 15:10:00|21.49|21.41|21.44|21.36|21.51|21.43|21.44|21.36|33
1746717300000|2025-05-08 15:15:00|21.46|21.38|21.4|21.32|21.46|21.38|21.36|21.28|65
1746717600000|2025-05-08 15:20:00|21.41|21.33|21.27|21.19|21.41|21.33|21.27|21.19|153
1746717900000|2025-05-08 15:25:00|21.29|21.21|21.18|21.1|21.3|21.22|21.13|21.05|230
1746718200000|2025-05-08 15:30:00|21.17|21.09|21.12|21.04|21.22|21.14|21.1|21.02|218
1746718500000|2025-05-08 15:35:00|21.11|21.03|21.05|20.97|21.12|21.04|21.04|20.96|468
1746718800000|2025-05-08 15:40:00|21.04|20.96|20.94|20.86|21.04|20.96|20.9|20.82|184
1746719100000|2025-05-08 15:45:00|20.92|20.84|20.88|20.8|20.93|20.85|20.87|20.79|159
1746719400000|2025-05-08 15:50:00|20.87|20.79|20.89|20.81|20.98|20.9|20.87|20.79|134
1746719700000|2025-05-08 15:55:00|20.91|20.83|20.93|20.85|20.98|20.9|20.91|20.83|73
1746720000000|2025-05-08 16:00:00|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|3
1746720300000|2025-05-08 16:05:00|20.91|20.83|20.9|20.82|20.93|20.85|20.89|20.81|31
1746720600000|2025-05-08 16:10:00|20.91|20.83|20.88|20.8|20.93|20.85|20.88|20.8|32
1746720900000|2025-05-08 16:15:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|73
1746721200000|2025-05-08 16:20:00|20.87|20.79|20.89|20.81|20.92|20.84|20.87|20.79|15
1746721500000|2025-05-08 16:25:00|20.88|20.8|20.88|20.8|20.93|20.85|20.88|20.8|34
1746721800000|2025-05-08 16:30:00|20.91|20.83|20.87|20.79|20.91|20.83|20.86|20.78|52
1746722100000|2025-05-08 16:35:00|20.86|20.78|20.87|20.79|20.91|20.83|20.86|20.78|32
1746722400000|2025-05-08 16:40:00|20.86|20.78|20.86|20.78|20.86|20.78|20.83|20.75|0
1746722700000|2025-05-08 16:45:00|20.87|20.79|20.87|20.79|20.88|20.8|20.86|20.78|22
1746723000000|2025-05-08 16:50:00|20.86|20.78|20.84|20.76|20.86|20.78|20.83|20.75|2
1746723300000|2025-05-08 16:55:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|19
1746723600000|2025-05-08 17:00:00|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|31
1746723900000|2025-05-08 17:05:00|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|9
1746724200000|2025-05-08 17:10:00|20.9|20.82|20.9|20.82|20.91|20.83|20.88|20.8|0
1746724500000|2025-05-08 17:15:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|0
1746724800000|2025-05-08 17:20:00|20.93|20.85|20.9|20.82|20.95|20.87|20.88|20.8|0
1746725100000|2025-05-08 17:25:00|20.92|20.84|20.93|20.85|20.93|20.85|20.88|20.8|0
1746725400000|2025-05-08 17:30:00|20.92|20.84|20.98|20.9|21|20.92|20.9|20.82|0
1746725700000|2025-05-08 17:35:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|0
1746726000000|2025-05-08 17:40:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1746726300000|2025-05-08 17:45:00|20.98|20.9|20.99|20.91|21.02|20.94|20.97|20.89|6
1746726600000|2025-05-08 17:50:00|21|20.92|20.99|20.91|21.02|20.94|20.97|20.89|27
1746726900000|2025-05-08 17:55:00|21|20.92|21.06|20.98|21.06|20.98|21|20.92|9
1746727200000|2025-05-08 18:00:00|21.08|21|21.05|20.97|21.1|21.02|21.05|20.97|21
1746727500000|2025-05-08 18:05:00|21.04|20.96|21|20.92|21.05|20.97|20.98|20.9|0
1746727800000|2025-05-08 18:10:00|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|1
1746728100000|2025-05-08 18:15:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|22
1746728400000|2025-05-08 18:20:00|20.92|20.84|20.97|20.89|20.99|20.91|20.91|20.83|0
1746728700000|2025-05-08 18:25:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|1
1746729000000|2025-05-08 18:30:00|20.93|20.85|20.9|20.82|20.94|20.86|20.9|20.82|0
1746729300000|2025-05-08 18:35:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|11
1746729600000|2025-05-08 18:40:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746730200000|2025-05-08 18:50:00|20.91|20.83|20.91|20.83|20.95|20.87|20.9|20.82|65
1746730500000|2025-05-08 18:55:00|20.93|20.85|20.9|20.82|20.94|20.86|20.9|20.82|0
1746730800000|2025-05-08 19:00:00|20.92|20.84|20.91|20.83|20.95|20.87|20.9|20.82|0
1746731100000|2025-05-08 19:05:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|7
1746731400000|2025-05-08 19:10:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|1
1746731700000|2025-05-08 19:15:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1746732000000|2025-05-08 19:20:00|20.85|20.77|20.84|20.76|20.85|20.77|20.8|20.72|31
1746732300000|2025-05-08 19:25:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|15
1746732600000|2025-05-08 19:30:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1746732900000|2025-05-08 19:35:00|20.89|20.81|20.86|20.78|20.89|20.81|20.84|20.76|67
1746733200000|2025-05-08 19:40:00|20.89|20.81|20.89|20.81|20.9|20.82|20.86|20.78|31
1746733500000|2025-05-08 19:45:00|20.9|20.82|20.91|20.83|20.94|20.86|20.89|20.81|57
1746733800000|2025-05-08 19:50:00|20.9|20.82|20.99|20.91|21.02|20.94|20.9|20.82|190
1746734100000|2025-05-08 19:55:00|21|20.92|21|20.92|21.1|21.02|21|20.92|65
1746734400000|2025-05-08 20:00:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1746749700000|2025-05-09 00:15:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1746750000000|2025-05-09 00:20:00|21.16|20.86|21.15|20.85|21.16|20.86|21.14|20.84|0
1746750300000|2025-05-09 00:25:00|21.16|20.86|21.21|20.91|21.21|20.91|21.16|20.86|0
1746750600000|2025-05-09 00:30:00|21.18|20.88|21.15|20.9|21.18|20.93|21.15|20.86|0
1746750900000|2025-05-09 00:35:00|21.18|20.93|21.21|20.91|21.25|20.95|21.15|20.86|0
1746751200000|2025-05-09 00:40:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1746751500000|2025-05-09 00:45:00|21.13|20.83|21.13|20.83|21.15|20.86|21.11|20.81|0
1746752100000|2025-05-09 00:55:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1746752400000|2025-05-09 01:00:00|21.1|20.8|21.11|20.81|21.11|20.81|21.1|20.8|0
1746752700000|2025-05-09 01:05:00|21.1|20.85|21.11|20.81|21.11|20.85|21.1|20.81|0
1746753000000|2025-05-09 01:10:00|21.13|20.83|21.11|20.81|21.15|20.85|21.1|20.8|0
1746753300000|2025-05-09 01:15:00|21.1|20.8|21.08|20.78|21.11|20.81|21.06|20.76|0
1746753600000|2025-05-09 01:20:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746753900000|2025-05-09 01:25:00|21.05|20.8|21.01|20.76|21.05|20.8|21.01|20.76|0
1746754200000|2025-05-09 01:30:00|21|20.75|21|20.75|21|20.75|20.98|20.73|0
1746754500000|2025-05-09 01:35:00|20.98|20.73|21|20.75|21.03|20.78|20.98|20.73|0
1746754800000|2025-05-09 01:40:00|21.03|20.78|21.03|20.78|21.03|20.78|21.01|20.76|0
1746755100000|2025-05-09 01:45:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746755700000|2025-05-09 01:55:00|21.07|20.82|21.03|20.78|21.07|20.82|21.03|20.76|0
1746756000000|2025-05-09 02:00:00|21.01|20.76|21.02|20.77|21.06|20.81|21.01|20.76|0
1746756300000|2025-05-09 02:05:00|21.06|20.81|21.01|20.76|21.06|20.81|21.01|20.76|0
1746756600000|2025-05-09 02:10:00|21.02|20.77|21|20.75|21.02|20.77|21|20.75|0
1746756900000|2025-05-09 02:15:00|20.98|20.73|20.97|20.72|21|20.75|20.97|20.72|0
1746757800000|2025-05-09 02:30:00|20.96|20.71|20.94|20.69|20.96|20.71|20.94|20.69|0
1746758100000|2025-05-09 02:35:00|20.86|20.78|20.94|20.69|20.97|20.78|20.86|20.69|0
1746758700000|2025-05-09 02:45:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746759000000|2025-05-09 02:50:00|20.96|20.71|21.04|20.79|21.08|20.83|20.87|20.71|0
1746759300000|2025-05-09 02:55:00|21.03|20.78|21.05|20.8|21.06|20.8|21.03|20.76|0
1746759600000|2025-05-09 03:00:00|21.06|20.76|21.11|20.86|21.16|20.9|21.04|20.76|0
1746759900000|2025-05-09 03:05:00|21.1|20.85|21.06|20.81|21.1|20.85|21.06|20.8|0
1746760200000|2025-05-09 03:10:00|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760500000|2025-05-09 03:15:00|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760800000|2025-05-09 03:20:00|21.09|20.84|21.06|20.76|21.09|20.84|21.06|20.76|0
1746761100000|2025-05-09 03:25:00|21.08|20.78|21.06|20.81|21.09|20.84|21.06|20.78|0
1746761400000|2025-05-09 03:30:00|21.07|20.82|21.06|20.81|21.09|20.84|21.06|20.81|0
1746761700000|2025-05-09 03:35:00|21.08|20.78|21.06|20.81|21.09|20.84|21.06|20.78|0
1746762000000|2025-05-09 03:40:00|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1746762300000|2025-05-09 03:45:00|21.07|20.82|21.06|20.81|21.08|20.82|21.06|20.78|0
1746762600000|2025-05-09 03:50:00|21.05|20.8|21.03|20.78|21.06|20.81|21.03|20.78|0
1746762900000|2025-05-09 03:55:00|21.05|20.75|21.04|20.79|21.05|20.79|21|20.73|0
1746763200000|2025-05-09 04:00:00|21.03|20.78|21.03|20.78|21.04|20.79|21.01|20.73|0
1746763500000|2025-05-09 04:05:00|21.02|20.77|21.02|20.77|21.03|20.77|21.02|20.73|0
1746764100000|2025-05-09 04:15:00|21.03|20.73|21.04|20.79|21.04|20.79|21.02|20.73|0
1746764400000|2025-05-09 04:20:00|21.05|20.8|21.05|20.8|21.08|20.82|21.05|20.77|0
1746764700000|2025-05-09 04:25:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1746765000000|2025-05-09 04:30:00|21.05|20.8|21.07|20.77|21.07|20.8|21.05|20.77|0
1746765300000|2025-05-09 04:35:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1746765600000|2025-05-09 04:40:00|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1746765900000|2025-05-09 04:45:00|21.03|20.78|21|20.75|21.03|20.78|21|20.75|0
1746766200000|2025-05-09 04:50:00|21.01|20.76|21.01|20.76|21.01|20.76|20.98|20.73|0
1746766500000|2025-05-09 04:55:00|21.03|20.78|21.03|20.78|21.03|20.87|20.93|20.76|0
1746766800000|2025-05-09 05:00:00|20.95|20.87|21.06|20.81|21.06|20.87|20.95|20.78|0
1746767100000|2025-05-09 05:05:00|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746767400000|2025-05-09 05:10:00|21.05|20.8|21.03|20.78|21.05|20.8|21.03|20.78|0
1746767700000|2025-05-09 05:15:00|21.01|20.76|20.93|20.85|21.01|20.85|20.92|20.76|0
1746768000000|2025-05-09 05:20:00|20.95|20.87|21.02|20.77|21.02|20.87|20.92|20.76|0
1746768300000|2025-05-09 05:25:00|21.04|20.79|21.02|20.77|21.05|20.8|21.02|20.77|0
1746768600000|2025-05-09 05:30:00|20.97|20.72|21.02|20.77|21.02|20.85|20.9|20.72|0
1746768900000|2025-05-09 05:35:00|21.03|20.78|21|20.75|21.03|20.78|20.97|20.72|0
1746769200000|2025-05-09 05:40:00|21.02|20.77|20.97|20.72|21.02|20.77|20.97|20.72|0
1746769800000|2025-05-09 05:50:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1746770100000|2025-05-09 05:55:00|20.86|20.78|20.83|20.75|20.87|20.79|20.82|20.74|0
1746770400000|2025-05-09 06:00:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1746771900000|2025-05-09 06:25:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1746772200000|2025-05-09 06:30:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|3
1746772500000|2025-05-09 06:35:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1746772800000|2025-05-09 06:40:00|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746773100000|2025-05-09 06:45:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746773700000|2025-05-09 06:55:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746774000000|2025-05-09 07:00:00|20.89|20.81|20.86|20.78|20.89|20.81|20.84|20.76|99
1746774300000|2025-05-09 07:05:00|20.87|20.79|20.89|20.81|20.92|20.84|20.84|20.76|383
1746774600000|2025-05-09 07:10:00|20.86|20.78|20.92|20.84|20.92|20.84|20.86|20.78|14
1746774900000|2025-05-09 07:15:00|20.91|20.83|20.95|20.87|20.96|20.88|20.91|20.83|13
1746775200000|2025-05-09 07:20:00|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|2
1746775500000|2025-05-09 07:25:00|20.94|20.86|20.91|20.83|20.95|20.87|20.91|20.83|27
1746775800000|2025-05-09 07:30:00|20.9|20.82|20.91|20.83|20.94|20.86|20.89|20.81|223
1746776100000|2025-05-09 07:35:00|20.9|20.82|20.9|20.82|20.91|20.83|20.89|20.81|78
1746776400000|2025-05-09 07:40:00|20.89|20.81|20.86|20.78|20.9|20.82|20.86|20.78|145
1746776700000|2025-05-09 07:45:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|278
1746777000000|2025-05-09 07:50:00|20.86|20.78|20.93|20.85|20.93|20.85|20.83|20.75|38
1746777300000|2025-05-09 07:55:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|8
1746777600000|2025-05-09 08:00:00|20.96|20.88|20.98|20.9|20.99|20.91|20.94|20.86|113
1746777900000|2025-05-09 08:05:00|20.97|20.89|20.98|20.9|20.98|20.9|20.94|20.86|2
1746778200000|2025-05-09 08:10:00|20.94|20.86|20.98|20.9|20.99|20.91|20.94|20.86|26
1746778500000|2025-05-09 08:15:00|20.99|20.91|20.99|20.91|21.01|20.93|20.98|20.9|16
1746778800000|2025-05-09 08:20:00|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|167
1746779100000|2025-05-09 08:25:00|20.95|20.87|20.93|20.85|20.95|20.87|20.91|20.83|80
1746779400000|2025-05-09 08:30:00|||||||||2
1746779700000|2025-05-09 08:35:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1746780000000|2025-05-09 08:40:00|20.93|20.85|20.98|20.9|20.98|20.9|20.93|20.85|3
1746780300000|2025-05-09 08:45:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|2
1746780600000|2025-05-09 08:50:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|62
1746780900000|2025-05-09 08:55:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|8
1746781200000|2025-05-09 09:00:00|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1746781500000|2025-05-09 09:05:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|1
1746782100000|2025-05-09 09:15:00|20.94|20.86|20.93|20.85|20.94|20.86|20.91|20.83|25
1746782400000|2025-05-09 09:20:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1746782700000|2025-05-09 09:25:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|4
1746783000000|2025-05-09 09:30:00|20.96|20.88|20.96|20.88|20.98|20.9|20.94|20.86|21
1746783300000|2025-05-09 09:35:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|4
1746783600000|2025-05-09 09:40:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|2
1746783900000|2025-05-09 09:45:00|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|14
1746784200000|2025-05-09 09:50:00|20.91|20.83|20.94|20.86|20.95|20.87|20.9|20.82|4
1746784500000|2025-05-09 09:55:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1746784800000|2025-05-09 10:00:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746785100000|2025-05-09 10:05:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|56
1746785400000|2025-05-09 10:10:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|2
1746785700000|2025-05-09 10:15:00|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|5
1746786000000|2025-05-09 10:20:00|20.9|20.82|20.93|20.85|20.93|20.85|20.89|20.81|7
1746786300000|2025-05-09 10:25:00|20.91|20.83|20.9|20.82|20.93|20.85|20.89|20.81|23
1746786600000|2025-05-09 10:30:00|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|0
1746786900000|2025-05-09 10:35:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|33
1746787200000|2025-05-09 10:40:00|20.94|20.86|20.94|20.86|20.95|20.87|20.93|20.85|103
1746787800000|2025-05-09 10:50:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|20
1746788100000|2025-05-09 10:55:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|36
1746788400000|2025-05-09 11:00:00|20.95|20.87|21|20.92|21|20.92|20.95|20.87|452
1746788700000|2025-05-09 11:05:00|20.98|20.9|20.96|20.88|20.98|20.9|20.95|20.87|40
1746789000000|2025-05-09 11:10:00|20.95|20.87|20.94|20.86|20.95|20.87|20.91|20.83|40
1746789300000|2025-05-09 11:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|7
1746789600000|2025-05-09 11:20:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746789900000|2025-05-09 11:25:00|20.95|20.87|21|20.92|21.15|21.07|20.85|20.77|593
1746790200000|2025-05-09 11:30:00|21.01|20.93|20.95|20.87|21.03|20.95|20.9|20.82|344
1746790500000|2025-05-09 11:35:00|20.96|20.88|20.99|20.91|21.04|20.96|20.95|20.87|31
1746790800000|2025-05-09 11:40:00|20.96|20.88|20.94|20.86|20.96|20.88|20.92|20.84|9
1746791100000|2025-05-09 11:45:00|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|100
1746791400000|2025-05-09 11:50:00|20.91|20.83|20.93|20.85|20.94|20.86|20.89|20.81|34
1746791700000|2025-05-09 11:55:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|21
1746792000000|2025-05-09 12:00:00|20.91|20.83|20.88|20.8|20.93|20.85|20.88|20.8|9
1746792300000|2025-05-09 12:05:00|20.89|20.81|20.93|20.85|20.93|20.85|20.88|20.8|71
1746792600000|2025-05-09 12:10:00|20.95|20.87|20.94|20.86|20.95|20.87|20.93|20.85|43
1746792900000|2025-05-09 12:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|50
1746793200000|2025-05-09 12:20:00|||||||||11
1746793500000|2025-05-09 12:25:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|11
1746793800000|2025-05-09 12:30:00|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|102
1746794100000|2025-05-09 12:35:00|20.94|20.86|20.88|20.8|20.94|20.86|20.88|20.8|217
1746794400000|2025-05-09 12:40:00|20.89|20.81|20.88|20.8|20.89|20.81|20.86|20.78|84
1746794700000|2025-05-09 12:45:00|||||||||12
1746795000000|2025-05-09 12:50:00|20.9|20.82|20.89|20.81|20.91|20.83|20.88|20.8|4
1746795300000|2025-05-09 12:55:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|29
1746795600000|2025-05-09 13:00:00|20.87|20.79|20.85|20.77|20.88|20.8|20.83|20.75|63
1746795900000|2025-05-09 13:05:00|||||||||54
1746796200000|2025-05-09 13:10:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|10
1746796500000|2025-05-09 13:15:00|20.9|20.82|20.92|20.84|20.92|20.84|20.88|20.8|10
1746796800000|2025-05-09 13:20:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|53
1746797100000|2025-05-09 13:25:00|20.92|20.84|20.93|20.85|20.97|20.89|20.92|20.84|91
1746797400000|2025-05-09 13:30:00|20.92|20.84|20.9|20.82|20.92|20.84|20.87|20.79|90
1746797700000|2025-05-09 13:35:00|20.92|20.84|20.94|20.86|20.94|20.86|20.9|20.82|249
1746798000000|2025-05-09 13:40:00|20.92|20.84|20.93|20.85|20.97|20.89|20.92|20.84|369
1746798300000|2025-05-09 13:45:00|20.92|20.84|20.88|20.8|20.92|20.84|20.87|20.79|47
1746798600000|2025-05-09 13:50:00|20.87|20.79|20.87|20.79|20.93|20.85|20.87|20.79|18
1746798900000|2025-05-09 13:55:00|20.88|20.8|20.83|20.75|20.93|20.85|20.83|20.75|203
1746799200000|2025-05-09 14:00:00|20.85|20.77|20.83|20.75|20.87|20.79|20.82|20.74|56
1746799500000|2025-05-09 14:05:00|20.82|20.74|20.8|20.72|20.83|20.75|20.78|20.7|31
1746799800000|2025-05-09 14:10:00|20.82|20.74|20.84|20.76|20.88|20.8|20.78|20.7|270
1746800100000|2025-05-09 14:15:00|20.85|20.77|20.9|20.82|20.92|20.84|20.83|20.75|39
1746800400000|2025-05-09 14:20:00|20.92|20.84|20.95|20.87|20.95|20.87|20.9|20.82|113
1746800700000|2025-05-09 14:25:00|20.97|20.89|21.02|20.94|21.1|21.02|20.95|20.87|240
1746801000000|2025-05-09 14:30:00|21|20.92|21.05|20.97|21.05|20.97|20.99|20.91|123
1746801300000|2025-05-09 14:35:00|21.07|20.99|21.13|21.05|21.16|21.08|21.06|20.98|446
1746801600000|2025-05-09 14:40:00|21.15|21.07|21.07|20.99|21.16|21.08|21.06|20.98|223
1746801900000|2025-05-09 14:45:00|21.06|20.98|21.07|20.99|21.15|21.07|21.06|20.98|121
1746802200000|2025-05-09 14:50:00|21.09|21.01|21.04|20.96|21.09|21.01|21.02|20.94|367
1746802500000|2025-05-09 14:55:00|21.03|20.95|20.99|20.91|21.04|20.96|20.97|20.89|44
1746802800000|2025-05-09 15:00:00|21|20.92|20.99|20.91|21|20.92|20.94|20.86|151
1746803100000|2025-05-09 15:05:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|77
1746803400000|2025-05-09 15:10:00|20.98|20.9|21.02|20.94|21.04|20.96|20.98|20.9|220
1746803700000|2025-05-09 15:15:00|21.04|20.96|21.03|20.95|21.06|20.98|20.99|20.91|282
1746804000000|2025-05-09 15:20:00|21.01|20.93|21.09|21.01|21.11|21.03|21|20.92|317
1746804300000|2025-05-09 15:25:00|21.07|20.99|21.06|20.98|21.12|21.04|21.06|20.98|572
1746804600000|2025-05-09 15:30:00|21.11|21.03|21.07|20.99|21.17|21.09|21.07|20.99|557
1746804900000|2025-05-09 15:35:00|21.06|20.98|21.11|21.03|21.11|21.03|21.04|20.96|52
1746805200000|2025-05-09 15:40:00|21.1|21.02|21.06|20.98|21.11|21.03|21.06|20.98|57
1746805500000|2025-05-09 15:45:00|21.04|20.96|21.03|20.95|21.09|21.01|21.03|20.95|241
1746805800000|2025-05-09 15:50:00|21.04|20.96|21.03|20.95|21.04|20.96|20.99|20.91|3
1746806100000|2025-05-09 15:55:00|21.01|20.93|20.98|20.9|21.03|20.95|20.98|20.9|63
1746806400000|2025-05-09 16:00:00|20.99|20.91|21.05|20.97|21.05|20.97|20.98|20.9|74
1746806700000|2025-05-09 16:05:00|21.1|21.02|21.07|20.99|21.1|21.02|21.03|20.95|8
1746807000000|2025-05-09 16:10:00|21.06|20.98|21.05|20.97|21.1|21.02|21.05|20.97|51
1746807300000|2025-05-09 16:15:00|21.07|20.99|21.05|20.97|21.09|21.01|21.05|20.97|2
1746807600000|2025-05-09 16:20:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|137
1746807900000|2025-05-09 16:25:00|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|1
1746808200000|2025-05-09 16:30:00|21.08|21|21.07|20.99|21.09|21.01|21.04|20.96|4
1746808500000|2025-05-09 16:35:00|21.06|20.98|21.07|20.99|21.09|21.01|21.04|20.96|3
1746808800000|2025-05-09 16:40:00|21.06|20.98|21.07|20.99|21.08|21|21.05|20.97|0
1746809100000|2025-05-09 16:45:00|21.08|21|21.12|21.04|21.15|21.07|21.08|21|10
1746809400000|2025-05-09 16:50:00|21.1|21.02|21.07|20.99|21.13|21.05|21.07|20.99|1
1746809700000|2025-05-09 16:55:00|21.08|21|21.12|21.04|21.13|21.05|21.08|21|24
1746810000000|2025-05-09 17:00:00|21.13|21.05|21.12|21.04|21.13|21.05|21.1|21.02|0
1746810300000|2025-05-09 17:05:00|21.13|21.05|21.1|21.02|21.15|21.07|21.1|21.02|0
1746810600000|2025-05-09 17:10:00|21.12|21.04|21.13|21.05|21.15|21.07|21.1|21.02|26
1746810900000|2025-05-09 17:15:00|21.11|21.03|21.1|21.02|21.12|21.04|21.1|21.02|0
1746811200000|2025-05-09 17:20:00|21.11|21.03|21.12|21.04|21.18|21.1|21.1|21.02|27
1746811500000|2025-05-09 17:25:00|21.1|21.02|21.1|21.02|21.12|21.04|21.09|21.01|15
1746811800000|2025-05-09 17:30:00|21.12|21.04|21.12|21.04|21.15|21.07|21.1|21.02|14
1746812100000|2025-05-09 17:35:00|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|5
1746812400000|2025-05-09 17:40:00|21.07|20.99|21.02|20.94|21.07|20.99|21.01|20.93|0
1746812700000|2025-05-09 17:45:00|21.01|20.93|21.01|20.93|21.02|20.94|20.99|20.91|0
1746813000000|2025-05-09 17:50:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|29
1746813300000|2025-05-09 17:55:00|21|20.92|20.97|20.89|21|20.92|20.96|20.88|10
1746813600000|2025-05-09 18:00:00|21|20.92|21|20.92|21|20.92|20.97|20.89|0
1746813900000|2025-05-09 18:05:00|20.99|20.91|21|20.92|21|20.92|20.97|20.89|0
1746814200000|2025-05-09 18:10:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746814500000|2025-05-09 18:15:00|20.97|20.89|21.02|20.94|21.05|20.97|20.97|20.89|0
1746814800000|2025-05-09 18:20:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746815100000|2025-05-09 18:25:00|21.03|20.95|21.05|20.97|21.05|20.97|21.02|20.94|0
1746815400000|2025-05-09 18:30:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746815700000|2025-05-09 18:35:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|0
1746816000000|2025-05-09 18:40:00|21|20.92|21.02|20.94|21.04|20.96|21|20.92|0
1746816300000|2025-05-09 18:45:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746816600000|2025-05-09 18:50:00|21|20.92|21.02|20.94|21.05|20.97|21|20.92|0
1746816900000|2025-05-09 18:55:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|33
1746817200000|2025-05-09 19:00:00|21|20.92|20.98|20.9|21.02|20.94|20.98|20.9|77
1746817500000|2025-05-09 19:05:00|20.94|20.86|20.96|20.88|20.98|20.9|20.93|20.85|95
1746817800000|2025-05-09 19:10:00|20.94|20.86|20.96|20.88|20.97|20.89|20.94|20.86|0
1746818100000|2025-05-09 19:15:00|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1746818400000|2025-05-09 19:20:00|20.99|20.91|20.99|20.91|21|20.92|20.97|20.89|0
1746818700000|2025-05-09 19:25:00|20.97|20.89|20.99|20.91|21|20.92|20.97|20.89|0
1746819000000|2025-05-09 19:30:00|21|20.92|21.02|20.94|21.05|20.97|20.99|20.91|35
1746819300000|2025-05-09 19:35:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|5
1746819600000|2025-05-09 19:40:00|21.01|20.93|21.02|20.94|21.04|20.96|21|20.92|1
1746819900000|2025-05-09 19:45:00|21.03|20.95|21.06|20.98|21.1|21.02|21.02|20.94|817
1746820200000|2025-05-09 19:50:00|21.07|20.99|21.06|20.98|21.11|21.03|21.06|20.98|83
1746820500000|2025-05-09 19:55:00|21.07|20.99|21.1|21.02|21.12|21.04|21.06|20.98|63
1747008900000|2025-05-12 00:15:00|20.84|20.54|20.72|20.42|20.84|20.54|20.5|20.38|11
1747009200000|2025-05-12 00:20:00|20.7|20.45|20.66|20.41|20.76|20.54|20.56|20.41|23
1747009500000|2025-05-12 00:25:00|20.55|20.47|20.57|20.49|20.66|20.54|20.55|20.41|0
1747009800000|2025-05-12 00:30:00|20.59|20.51|20.7|20.45|20.7|20.57|20.59|20.45|0
1747010100000|2025-05-12 00:35:00|20.68|20.43|20.7|20.45|20.7|20.45|20.68|20.43|0
1747010400000|2025-05-12 00:40:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1747010700000|2025-05-12 00:45:00|20.7|20.45|20.68|20.43|20.7|20.45|20.68|20.43|0
1747011000000|2025-05-12 00:50:00|20.7|20.45|20.7|20.45|20.7|20.45|20.68|20.43|0
1747011300000|2025-05-12 00:55:00|20.68|20.43|20.57|20.49|20.7|20.51|20.57|20.43|2
1747011600000|2025-05-12 01:00:00|20.59|20.51|20.68|20.43|20.7|20.51|20.57|20.43|0
1747011900000|2025-05-12 01:05:00|20.59|20.51|20.57|20.49|20.65|20.51|20.57|20.4|0
1747012200000|2025-05-12 01:10:00|20.65|20.4|20.57|20.49|20.65|20.49|20.57|20.4|0
1747012800000|2025-05-12 01:20:00|20.55|20.47|20.57|20.49|20.57|20.49|20.53|20.45|12
1747013100000|2025-05-12 01:25:00|20.6|20.52|20.61|20.53|20.68|20.54|20.55|20.39|5
1747013400000|2025-05-12 01:30:00|20.6|20.52|20.58|20.5|20.64|20.53|20.55|20.39|11
1747013700000|2025-05-12 01:35:00|20.57|20.49|20.61|20.53|20.68|20.53|20.53|20.43|0
1747014000000|2025-05-12 01:40:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1747014300000|2025-05-12 01:45:00|20.63|20.55|20.63|20.55|20.66|20.58|20.63|20.55|0
1747014600000|2025-05-12 01:50:00|20.65|20.57|20.65|20.57|20.66|20.58|20.61|20.53|0
1747014900000|2025-05-12 01:55:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1747015200000|2025-05-12 02:00:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1747015800000|2025-05-12 02:10:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747016700000|2025-05-12 02:25:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1747017000000|2025-05-12 02:30:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1747017300000|2025-05-12 02:35:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1747017900000|2025-05-12 02:45:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1747018200000|2025-05-12 02:50:00|20.65|20.57|20.77|20.52|20.77|20.6|20.65|20.52|0
1747018800000|2025-05-12 03:00:00|20.79|20.54|20.79|20.54|20.79|20.62|20.7|20.54|0
1747020000000|2025-05-12 03:20:00|20.7|20.62|20.61|20.53|20.7|20.62|20.61|20.53|0
1747022400000|2025-05-12 04:00:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1747022700000|2025-05-12 04:05:00|20.58|20.5|20.53|20.45|20.61|20.53|20.53|20.45|6
1747023600000|2025-05-12 04:20:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1747024200000|2025-05-12 04:30:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1747024500000|2025-05-12 04:35:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1747024800000|2025-05-12 04:40:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|11
1747025100000|2025-05-12 04:45:00|20.5|20.42|20.51|20.43|20.54|20.46|20.49|20.41|31
1747025400000|2025-05-12 04:50:00|20.6|20.35|20.49|20.41|20.6|20.43|20.49|20.35|0
1747025700000|2025-05-12 04:55:00|20.51|20.43|20.51|20.43|20.54|20.46|20.49|20.41|0
1747026300000|2025-05-12 05:05:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1747028100000|2025-05-12 05:35:00|||||||||4
1747028400000|2025-05-12 05:40:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1747029000000|2025-05-12 05:50:00|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|23
1747029600000|2025-05-12 06:00:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|13
1747030200000|2025-05-12 06:10:00|20.44|20.36|20.42|20.34|20.44|20.36|20.39|20.31|24
1747030500000|2025-05-12 06:15:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1747030800000|2025-05-12 06:20:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1747031100000|2025-05-12 06:25:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1747031400000|2025-05-12 06:30:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|2
1747031700000|2025-05-12 06:35:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1747032000000|2025-05-12 06:40:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1747032300000|2025-05-12 06:45:00|20.39|20.31|20.38|20.3|20.4|20.32|20.35|20.27|0
1747032600000|2025-05-12 06:50:00|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|1
1747032900000|2025-05-12 06:55:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1747033200000|2025-05-12 07:00:00|20.35|20.27|20|19.92|20.37|20.29|19.96|19.88|895
1747033500000|2025-05-12 07:05:00|20.01|19.93|19.95|19.87|20.05|19.97|19.94|19.86|422
1747033800000|2025-05-12 07:10:00|19.93|19.85|19.89|19.81|19.95|19.87|19.89|19.81|279
1747034100000|2025-05-12 07:15:00|19.88|19.8|19.94|19.86|19.94|19.86|19.87|19.79|318
1747034400000|2025-05-12 07:20:00|19.93|19.85|19.83|19.75|19.93|19.85|19.83|19.75|328
1747034700000|2025-05-12 07:25:00|19.81|19.73|19.78|19.7|19.84|19.76|19.78|19.7|182
1747035000000|2025-05-12 07:30:00|19.79|19.71|19.83|19.75|19.83|19.75|19.73|19.65|257
1747035300000|2025-05-12 07:35:00|19.84|19.76|19.89|19.81|19.89|19.81|19.83|19.75|251
1747035600000|2025-05-12 07:40:00|19.91|19.83|19.95|19.87|19.99|19.91|19.89|19.81|339
1747035900000|2025-05-12 07:45:00|19.94|19.86|20|19.92|20.03|19.95|19.94|19.86|368
1747036200000|2025-05-12 07:50:00|20.01|19.93|20.07|19.99|20.09|20.01|20|19.92|632
1747036500000|2025-05-12 07:55:00|20.09|20.01|20.01|19.93|20.12|20.04|20|19.92|474
1747036800000|2025-05-12 08:00:00|20|19.92|20.03|19.95|20.06|19.98|20|19.92|143
1747037100000|2025-05-12 08:05:00|20.05|19.97|20.06|19.98|20.08|20|20.03|19.95|9
1747037400000|2025-05-12 08:10:00|20.07|19.99|20.06|19.98|20.12|20.04|20.01|19.93|239
1747037700000|2025-05-12 08:15:00|20.07|19.99|20.06|19.98|20.07|19.99|20.01|19.93|32
1747038000000|2025-05-12 08:20:00|20.02|19.94|20.06|19.98|20.06|19.98|20.01|19.93|16
1747038300000|2025-05-12 08:25:00|20.04|19.96|20.01|19.93|20.06|19.98|20.01|19.93|8
1747038600000|2025-05-12 08:30:00|20|19.92|20|19.92|20|19.92|19.96|19.88|48
1747038900000|2025-05-12 08:35:00|19.96|19.88|19.94|19.86|20|19.92|19.94|19.86|245
1747039200000|2025-05-12 08:40:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|1042
1747039500000|2025-05-12 08:45:00|||||||||329
1747039800000|2025-05-12 08:50:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|79
1747040100000|2025-05-12 08:55:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|18
1747040400000|2025-05-12 09:00:00|19.88|19.8|19.88|19.8|19.91|19.83|19.88|19.8|230
1747040700000|2025-05-12 09:05:00|||||||||21
1747041000000|2025-05-12 09:10:00|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|290
1747041300000|2025-05-12 09:15:00|19.89|19.81|19.88|19.8|19.93|19.85|19.86|19.78|354
1747041600000|2025-05-12 09:20:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|116
1747041900000|2025-05-12 09:25:00|19.87|19.79|19.88|19.8|19.88|19.8|19.84|19.76|56
1747042200000|2025-05-12 09:30:00|19.86|19.78|19.85|19.77|19.88|19.8|19.83|19.75|334
1747042500000|2025-05-12 09:35:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|26
1747042800000|2025-05-12 09:40:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|19
1747043100000|2025-05-12 09:45:00|19.83|19.75|19.88|19.8|19.88|19.8|19.82|19.74|138
1747043400000|2025-05-12 09:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.83|19.75|62
1747043700000|2025-05-12 09:55:00|||||||||80
1747044000000|2025-05-12 10:00:00|19.88|19.8|19.92|19.84|19.93|19.85|19.88|19.8|189
1747044300000|2025-05-12 10:05:00|19.9|19.82|19.88|19.8|19.92|19.84|19.87|19.79|87
1747044600000|2025-05-12 10:10:00|19.92|19.84|19.88|19.8|19.92|19.84|19.87|19.79|69
1747044900000|2025-05-12 10:15:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|82
1747045200000|2025-05-12 10:20:00|19.89|19.81|19.9|19.82|19.93|19.85|19.88|19.8|137
1747045500000|2025-05-12 10:25:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|13
1747045800000|2025-05-12 10:30:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|38
1747046100000|2025-05-12 10:35:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1747046400000|2025-05-12 10:40:00|19.88|19.8|19.9|19.82|19.92|19.84|19.88|19.8|128
1747046700000|2025-05-12 10:45:00|19.92|19.84|19.9|19.82|19.93|19.85|19.88|19.8|401
1747047000000|2025-05-12 10:50:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|19
1747047300000|2025-05-12 10:55:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|40
1747047600000|2025-05-12 11:00:00|19.88|19.8|19.82|19.74|19.92|19.84|19.82|19.74|88
1747047900000|2025-05-12 11:05:00|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|157
1747048200000|2025-05-12 11:10:00|19.83|19.75|19.89|19.81|19.93|19.85|19.82|19.74|140
1747048500000|2025-05-12 11:15:00|19.91|19.83|19.89|19.81|19.93|19.85|19.88|19.8|51
1747048800000|2025-05-12 11:20:00|19.91|19.83|19.88|19.8|19.93|19.85|19.88|19.8|5
1747049100000|2025-05-12 11:25:00|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|127
1747049400000|2025-05-12 11:30:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|21
1747049700000|2025-05-12 11:35:00|19.91|19.83|19.83|19.75|19.91|19.83|19.83|19.75|7
1747050000000|2025-05-12 11:40:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|23
1747050300000|2025-05-12 11:45:00|19.82|19.74|19.88|19.8|19.88|19.8|19.82|19.74|18
1747050600000|2025-05-12 11:50:00|19.83|19.75|19.88|19.8|19.9|19.82|19.83|19.75|16
1747050900000|2025-05-12 11:55:00|||||||||8
1747051200000|2025-05-12 12:00:00|19.9|19.82|19.89|19.81|19.9|19.82|19.88|19.8|179
1747051500000|2025-05-12 12:05:00|19.93|19.85|19.93|19.85|19.94|19.86|19.91|19.83|48
1747051800000|2025-05-12 12:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|4
1747052100000|2025-05-12 12:15:00|||||||||35
1747052400000|2025-05-12 12:20:00|19.88|19.8|19.88|19.8|19.88|19.8|19.84|19.76|6
1747052700000|2025-05-12 12:25:00|19.89|19.81|19.86|19.78|19.89|19.81|19.84|19.76|21
1747053000000|2025-05-12 12:30:00|19.88|19.8|19.85|19.77|19.88|19.8|19.83|19.75|114
1747053300000|2025-05-12 12:35:00|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|27
1747053600000|2025-05-12 12:40:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|42
1747053900000|2025-05-12 12:45:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|70
1747054200000|2025-05-12 12:50:00|||||||||92
1747054500000|2025-05-12 12:55:00|19.82|19.74|19.76|19.68|19.82|19.74|19.76|19.68|574
1747054800000|2025-05-12 13:00:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|261
1747055100000|2025-05-12 13:05:00|||||||||123
1747055400000|2025-05-12 13:10:00|19.72|19.64|19.72|19.64|19.76|19.68|19.71|19.63|69
1747055700000|2025-05-12 13:15:00|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|118
1747056000000|2025-05-12 13:20:00|19.74|19.66|19.76|19.68|19.76|19.68|19.71|19.63|73
1747056300000|2025-05-12 13:25:00|19.74|19.66|19.71|19.63|19.77|19.69|19.71|19.63|311
1747056600000|2025-05-12 13:30:00|19.72|19.64|19.72|19.64|19.77|19.69|19.71|19.63|396
1747056900000|2025-05-12 13:35:00|19.74|19.66|19.67|19.59|19.77|19.69|19.67|19.59|410
1747057200000|2025-05-12 13:40:00|19.69|19.61|19.67|19.59|19.72|19.64|19.62|19.54|219
1747057500000|2025-05-12 13:45:00|19.66|19.58|19.66|19.58|19.72|19.64|19.64|19.56|177
1747057800000|2025-05-12 13:50:00|19.62|19.54|19.62|19.54|19.67|19.59|19.59|19.51|252
1747058100000|2025-05-12 13:55:00|19.63|19.55|19.64|19.56|19.68|19.6|19.63|19.55|213
1747058400000|2025-05-12 14:00:00|19.63|19.55|19.63|19.55|19.69|19.61|19.63|19.55|381
1747058700000|2025-05-12 14:05:00|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|180
1747059000000|2025-05-12 14:10:00|||||||||15
1747059300000|2025-05-12 14:15:00|19.62|19.54|19.68|19.6|19.68|19.6|19.62|19.54|587
1747059600000|2025-05-12 14:20:00|19.66|19.58|19.74|19.66|19.76|19.68|19.66|19.58|294
1747059900000|2025-05-12 14:25:00|19.75|19.67|19.81|19.73|19.86|19.78|19.74|19.66|463
1747060200000|2025-05-12 14:30:00|19.83|19.75|19.93|19.85|19.96|19.88|19.81|19.73|222
1747060500000|2025-05-12 14:35:00|19.94|19.86|19.85|19.77|19.96|19.88|19.85|19.77|326
1747060800000|2025-05-12 14:40:00|19.82|19.74|19.74|19.66|19.82|19.74|19.73|19.65|42
1747061100000|2025-05-12 14:45:00|19.73|19.65|19.71|19.63|19.74|19.66|19.68|19.6|23
1747061400000|2025-05-12 14:50:00|19.7|19.62|19.63|19.55|19.73|19.65|19.62|19.54|80
1747061700000|2025-05-12 14:55:00|19.62|19.54|19.64|19.56|19.68|19.6|19.62|19.54|107
1747062000000|2025-05-12 15:00:00|19.65|19.57|19.63|19.55|19.65|19.57|19.62|19.54|75
1747062300000|2025-05-12 15:05:00|19.6|19.52|19.63|19.55|19.64|19.56|19.57|19.49|139
1747062600000|2025-05-12 15:10:00|19.62|19.54|19.56|19.48|19.62|19.54|19.56|19.48|198
1747062900000|2025-05-12 15:15:00|19.54|19.46|19.54|19.46|19.56|19.48|19.51|19.43|243
1747063200000|2025-05-12 15:20:00|19.53|19.45|19.57|19.49|19.58|19.5|19.53|19.45|92
1747063500000|2025-05-12 15:25:00|19.56|19.48|19.49|19.41|19.56|19.48|19.49|19.41|473
1747063800000|2025-05-12 15:30:00|19.47|19.39|19.43|19.35|19.49|19.41|19.4|19.32|71
1747064100000|2025-05-12 15:35:00|19.45|19.37|19.46|19.38|19.47|19.39|19.39|19.31|564
1747064400000|2025-05-12 15:40:00|19.47|19.39|19.41|19.33|19.48|19.4|19.41|19.33|421
1747064700000|2025-05-12 15:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.39|19.31|8
1747065000000|2025-05-12 15:50:00|19.44|19.36|19.44|19.36|19.49|19.41|19.44|19.36|125
1747065300000|2025-05-12 15:55:00|19.43|19.35|19.43|19.35|19.44|19.36|19.41|19.33|163
1747065600000|2025-05-12 16:00:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|15
1747065900000|2025-05-12 16:05:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|21
1747066200000|2025-05-12 16:10:00|||||||||12
1747066500000|2025-05-12 16:15:00|19.37|19.29|19.32|19.24|19.38|19.3|19.32|19.24|68
1747066800000|2025-05-12 16:20:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|43
1747067100000|2025-05-12 16:25:00|||||||||8
1747067400000|2025-05-12 16:30:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|35
1747067700000|2025-05-12 16:35:00|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|26
1747068000000|2025-05-12 16:40:00|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|6
1747068300000|2025-05-12 16:45:00|19.23|19.15|19.22|19.14|19.23|19.15|19.2|19.12|4
1747068600000|2025-05-12 16:50:00|19.2|19.12|19.18|19.1|19.2|19.12|19.17|19.09|29
1747068900000|2025-05-12 16:55:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|221
1747069200000|2025-05-12 17:00:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1747069500000|2025-05-12 17:05:00|||||||||3
1747069800000|2025-05-12 17:10:00|19.17|19.09|19.19|19.11|19.22|19.14|19.17|19.09|233
1747070100000|2025-05-12 17:15:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|364
1747070400000|2025-05-12 17:20:00|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|0
1747070700000|2025-05-12 17:25:00|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1747071000000|2025-05-12 17:30:00|19.22|19.14|19.24|19.16|19.27|19.19|19.22|19.14|0
1747071300000|2025-05-12 17:35:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1747071600000|2025-05-12 17:40:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1747071900000|2025-05-12 17:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|4
1747072200000|2025-05-12 17:50:00|19.21|19.13|19.19|19.11|19.21|19.13|19.17|19.09|50
1747072500000|2025-05-12 17:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1747072800000|2025-05-12 18:00:00|||||||||93
1747073100000|2025-05-12 18:05:00|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|28
1747073400000|2025-05-12 18:10:00|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|18
1747073700000|2025-05-12 18:15:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|135
1747074000000|2025-05-12 18:20:00|||||||||3
1747074300000|2025-05-12 18:25:00|||||||||10
1747074600000|2025-05-12 18:30:00|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|52
1747074900000|2025-05-12 18:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.04|18.96|7
1747075200000|2025-05-12 18:40:00|19.06|18.98|19.07|18.99|19.07|18.99|19.05|18.97|8
1747075500000|2025-05-12 18:45:00|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|36
1747075800000|2025-05-12 18:50:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|21
1747076100000|2025-05-12 18:55:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|66
1747076400000|2025-05-12 19:00:00|19.05|18.97|19.06|18.98|19.12|19.04|19.04|18.96|366
1747076700000|2025-05-12 19:05:00|19.07|18.99|19.11|19.03|19.12|19.04|19.07|18.99|27
1747077000000|2025-05-12 19:10:00|19.12|19.04|19.15|19.07|19.17|19.09|19.12|19.04|19
1747077300000|2025-05-12 19:15:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|63
1747077900000|2025-05-12 19:25:00|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|70
1747078200000|2025-05-12 19:30:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|101
1747078500000|2025-05-12 19:35:00|19.1|19.02|19.1|19.02|19.12|19.04|19.07|18.99|29
1747078800000|2025-05-12 19:40:00|19.12|19.04|19.05|18.97|19.12|19.04|19.03|18.95|6
1747079100000|2025-05-12 19:45:00|19.07|18.99|19.05|18.97|19.08|19|19.05|18.97|6
1747079400000|2025-05-12 19:50:00|19.03|18.95|19.03|18.95|19.05|18.97|19.02|18.94|68
1747079700000|2025-05-12 19:55:00|19.01|18.93|19.03|18.95|19.03|18.95|18.98|18.9|29
1747080000000|2025-05-12 20:00:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747095300000|2025-05-13 00:15:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1747095600000|2025-05-13 00:20:00|19.12|18.82|19.12|18.87|19.16|18.89|19.12|18.82|0
1747095900000|2025-05-13 00:25:00|19.14|18.89|19.12|18.87|19.16|18.91|19.12|18.87|0
1747096500000|2025-05-13 00:35:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096800000|2025-05-13 00:40:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097100000|2025-05-13 00:45:00|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097400000|2025-05-13 00:50:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098000000|2025-05-13 01:00:00|19.14|18.89|19.12|18.87|19.14|18.98|19.04|18.87|38
1747098300000|2025-05-13 01:05:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098600000|2025-05-13 01:10:00|19.14|18.89|19.04|18.96|19.14|18.96|19.04|18.87|0
1747099200000|2025-05-13 01:20:00|19.06|18.98|19.04|18.96|19.14|18.98|19.04|18.87|0
1747100400000|2025-05-13 01:40:00|||||||||30
1747100700000|2025-05-13 01:45:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1747101600000|2025-05-13 02:00:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1747101900000|2025-05-13 02:05:00|19.06|18.98|19.06|18.98|19.07|18.99|19.04|18.96|0
1747102200000|2025-05-13 02:10:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747103400000|2025-05-13 02:30:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747103700000|2025-05-13 02:35:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|4
1747104000000|2025-05-13 02:40:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104300000|2025-05-13 02:45:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|8
1747104900000|2025-05-13 02:55:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747105500000|2025-05-13 03:05:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|6
1747107000000|2025-05-13 03:30:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747107300000|2025-05-13 03:35:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1747107900000|2025-05-13 03:45:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747109100000|2025-05-13 04:05:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747110900000|2025-05-13 04:35:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|5
1747111200000|2025-05-13 04:40:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1747111500000|2025-05-13 04:45:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747112400000|2025-05-13 05:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747112700000|2025-05-13 05:05:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747113000000|2025-05-13 05:10:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747113600000|2025-05-13 05:20:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747113900000|2025-05-13 05:25:00|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1747114200000|2025-05-13 05:30:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|20
1747114500000|2025-05-13 05:35:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|0
1747115400000|2025-05-13 05:50:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1747115700000|2025-05-13 05:55:00|19.1|19.02|19.11|19.03|19.11|19.03|19.09|19.01|2
1747116000000|2025-05-13 06:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|15
1747117800000|2025-05-13 06:30:00|||||||||5
1747118400000|2025-05-13 06:40:00|19.01|18.93|19.03|18.95|19.03|18.95|19|18.92|199
1747118700000|2025-05-13 06:45:00|19.05|18.97|19.08|19|19.08|19|19.03|18.95|81
1747119000000|2025-05-13 06:50:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1747119300000|2025-05-13 06:55:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|79
1747119600000|2025-05-13 07:00:00|19.13|19.05|19.05|18.97|19.13|19.05|19.05|18.97|194
1747119900000|2025-05-13 07:05:00|19.06|18.98|19.05|18.97|19.1|19.02|19.05|18.97|231
1747120200000|2025-05-13 07:10:00|19.04|18.96|19|18.92|19.04|18.96|18.99|18.91|455
1747120500000|2025-05-13 07:15:00|19.02|18.94|18.95|18.87|19.05|18.97|18.95|18.87|183
1747120800000|2025-05-13 07:20:00|18.94|18.86|18.95|18.87|19|18.92|18.94|18.86|420
1747121100000|2025-05-13 07:25:00|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|91
1747121400000|2025-05-13 07:30:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|137
1747121700000|2025-05-13 07:35:00|18.9|18.82|18.84|18.76|18.9|18.82|18.84|18.76|519
1747122000000|2025-05-13 07:40:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|59
1747122300000|2025-05-13 07:45:00|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|93
1747122600000|2025-05-13 07:50:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|69
1747122900000|2025-05-13 07:55:00|||||||||9
1747123200000|2025-05-13 08:00:00|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|33
1747123500000|2025-05-13 08:05:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|87
1747123800000|2025-05-13 08:10:00|||||||||22
1747124100000|2025-05-13 08:15:00|18.96|18.88|18.94|18.86|18.96|18.88|18.89|18.81|303
1747124400000|2025-05-13 08:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|109
1747124700000|2025-05-13 08:25:00|18.89|18.81|18.93|18.85|18.93|18.85|18.88|18.8|388
1747125000000|2025-05-13 08:30:00|18.89|18.81|18.88|18.8|18.93|18.85|18.88|18.8|155
1747125300000|2025-05-13 08:35:00|18.84|18.76|18.86|18.78|18.89|18.81|18.84|18.76|108
1747125600000|2025-05-13 08:40:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|61
1747125900000|2025-05-13 08:45:00|18.88|18.8|18.9|18.82|18.92|18.84|18.88|18.8|285
1747126200000|2025-05-13 08:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1747126500000|2025-05-13 08:55:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|69
1747126800000|2025-05-13 09:00:00|18.94|18.86|18.95|18.87|18.95|18.87|18.92|18.84|31
1747127100000|2025-05-13 09:05:00|18.94|18.86|18.92|18.84|18.94|18.86|18.9|18.82|117
1747127400000|2025-05-13 09:10:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|122
1747127700000|2025-05-13 09:15:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|426
1747128000000|2025-05-13 09:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|171
1747128300000|2025-05-13 09:25:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|24
1747128600000|2025-05-13 09:30:00|18.85|18.77|18.85|18.77|18.88|18.8|18.83|18.75|9
1747128900000|2025-05-13 09:35:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|13
1747129200000|2025-05-13 09:40:00|||||||||13
1747129500000|2025-05-13 09:45:00|||||||||2
1747129800000|2025-05-13 09:50:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|39
1747130100000|2025-05-13 09:55:00|||||||||1
1747130400000|2025-05-13 10:00:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|174
1747130700000|2025-05-13 10:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|153
1747131000000|2025-05-13 10:10:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|92
1747131300000|2025-05-13 10:15:00|||||||||1
1747131600000|2025-05-13 10:20:00|||||||||45
1747131900000|2025-05-13 10:25:00|||||||||8
1747132200000|2025-05-13 10:30:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|11
1747132500000|2025-05-13 10:35:00|||||||||8
1747133100000|2025-05-13 10:45:00|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|14
1747133400000|2025-05-13 10:50:00|18.8|18.72|18.8|18.72|18.83|18.75|18.78|18.7|3
1747133700000|2025-05-13 10:55:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|11
1747134000000|2025-05-13 11:00:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1747134300000|2025-05-13 11:05:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|2
1747134600000|2025-05-13 11:10:00|||||||||2
1747134900000|2025-05-13 11:15:00|||||||||1
1747135200000|2025-05-13 11:20:00|18.77|18.69|18.75|18.67|18.77|18.69|18.72|18.64|224
1747135500000|2025-05-13 11:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1747135800000|2025-05-13 11:30:00|18.75|18.67|18.75|18.67|18.77|18.69|18.72|18.64|228
1747136100000|2025-05-13 11:35:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|111
1747136400000|2025-05-13 11:40:00|||||||||180
1747136700000|2025-05-13 11:45:00|||||||||463
1747137000000|2025-05-13 11:50:00|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|68
1747137300000|2025-05-13 11:55:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|691
1747137600000|2025-05-13 12:00:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|299
1747137900000|2025-05-13 12:05:00|18.77|18.69|18.73|18.65|18.77|18.69|18.72|18.64|134
1747138200000|2025-05-13 12:10:00|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|16
1747138500000|2025-05-13 12:15:00|18.72|18.64|18.72|18.64|18.77|18.69|18.72|18.64|371
1747138800000|2025-05-13 12:20:00|||||||||1
1747139100000|2025-05-13 12:25:00|18.74|18.66|18.74|18.66|18.75|18.67|18.72|18.64|165
1747139400000|2025-05-13 12:30:00|18.68|18.6|18.65|18.57|18.76|18.68|18.56|18.48|675
1747139700000|2025-05-13 12:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|289
1747140000000|2025-05-13 12:40:00|18.62|18.54|18.67|18.59|18.67|18.59|18.61|18.53|228
1747140300000|2025-05-13 12:45:00|18.66|18.58|18.61|18.53|18.67|18.59|18.61|18.53|83
1747140600000|2025-05-13 12:50:00|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|2
1747140900000|2025-05-13 12:55:00|||||||||8
1747141200000|2025-05-13 13:00:00|18.64|18.56|18.6|18.52|18.66|18.58|18.6|18.52|495
1747141500000|2025-05-13 13:05:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|105
1747141800000|2025-05-13 13:10:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|32
1747142100000|2025-05-13 13:15:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|433
1747142400000|2025-05-13 13:20:00|18.49|18.41|18.45|18.37|18.49|18.41|18.44|18.36|141
1747142700000|2025-05-13 13:25:00|18.43|18.35|18.45|18.37|18.45|18.37|18.41|18.33|376
1747143000000|2025-05-13 13:30:00|18.46|18.38|18.45|18.37|18.5|18.42|18.4|18.32|593
1747143300000|2025-05-13 13:35:00|18.43|18.35|18.45|18.37|18.46|18.38|18.4|18.32|444
1747143600000|2025-05-13 13:40:00|18.43|18.35|18.41|18.33|18.45|18.37|18.41|18.33|73
1747143900000|2025-05-13 13:45:00|18.4|18.32|18.45|18.37|18.45|18.37|18.4|18.32|347
1747144200000|2025-05-13 13:50:00|18.41|18.33|18.36|18.28|18.41|18.33|18.35|18.27|377
1747144500000|2025-05-13 13:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.31|18.23|34
1747144800000|2025-05-13 14:00:00|18.33|18.25|18.31|18.23|18.35|18.27|18.3|18.22|337
1747145100000|2025-05-13 14:05:00|18.3|18.22|18.24|18.16|18.31|18.23|18.24|18.16|996
1747145400000|2025-05-13 14:10:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|121
1747145700000|2025-05-13 14:15:00|18.23|18.15|18.29|18.21|18.29|18.21|18.23|18.15|536
1747146000000|2025-05-13 14:20:00|18.34|18.26|18.35|18.27|18.4|18.32|18.32|18.24|1054
1747146300000|2025-05-13 14:25:00|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|154
1747146600000|2025-05-13 14:30:00|18.34|18.26|18.31|18.23|18.35|18.27|18.3|18.22|455
1747146900000|2025-05-13 14:35:00|18.3|18.22|18.3|18.22|18.31|18.23|18.26|18.18|229
1747147200000|2025-05-13 14:40:00|18.31|18.23|18.35|18.27|18.36|18.28|18.3|18.22|284
1747147500000|2025-05-13 14:45:00|18.33|18.25|18.31|18.23|18.35|18.27|18.3|18.22|494
1747147800000|2025-05-13 14:50:00|18.3|18.22|18.25|18.17|18.3|18.22|18.24|18.16|731
1747148100000|2025-05-13 14:55:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|178
1747148400000|2025-05-13 15:00:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|381
1747148700000|2025-05-13 15:05:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|384
1747149000000|2025-05-13 15:10:00|||||||||205
1747149300000|2025-05-13 15:15:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|853
1747149600000|2025-05-13 15:20:00|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|286
1747149900000|2025-05-13 15:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|416
1747150200000|2025-05-13 15:30:00|18.21|18.13|18.18|18.1|18.22|18.14|18.17|18.09|1124
1747150500000|2025-05-13 15:35:00|18.19|18.11|18.21|18.13|18.24|18.16|18.19|18.11|389
1747150800000|2025-05-13 15:40:00|18.23|18.15|18.3|18.22|18.3|18.22|18.23|18.15|498
1747151100000|2025-05-13 15:45:00|18.25|18.17|18.29|18.21|18.3|18.22|18.25|18.17|242
1747151400000|2025-05-13 15:50:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|27
1747151700000|2025-05-13 15:55:00|||||||||34
1747152000000|2025-05-13 16:00:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|273
1747152300000|2025-05-13 16:05:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|28
1747152600000|2025-05-13 16:10:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|3
1747152900000|2025-05-13 16:15:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|5
1747153200000|2025-05-13 16:20:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|10
1747153500000|2025-05-13 16:25:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|50
1747153800000|2025-05-13 16:30:00|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|36
1747154100000|2025-05-13 16:35:00|||||||||7
1747154400000|2025-05-13 16:40:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|3
1747154700000|2025-05-13 16:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|35
1747155000000|2025-05-13 16:50:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|6
1747155300000|2025-05-13 16:55:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|35
1747155600000|2025-05-13 17:00:00|18.23|18.15|18.23|18.15|18.24|18.16|18.21|18.13|14
1747155900000|2025-05-13 17:05:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|3
1747156500000|2025-05-13 17:15:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1747156800000|2025-05-13 17:20:00|18.23|18.15|18.21|18.13|18.23|18.15|18.18|18.1|3
1747157400000|2025-05-13 17:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1747157700000|2025-05-13 17:35:00|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|1
1747158000000|2025-05-13 17:40:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1747158300000|2025-05-13 17:45:00|||||||||2
1747158600000|2025-05-13 17:50:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|17
1747158900000|2025-05-13 17:55:00|||||||||2
1747159200000|2025-05-13 18:00:00|||||||||1
1747159500000|2025-05-13 18:05:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1747159800000|2025-05-13 18:10:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1747160100000|2025-05-13 18:15:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1747160400000|2025-05-13 18:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1747161000000|2025-05-13 18:30:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1747161300000|2025-05-13 18:35:00|||||||||14
1747161600000|2025-05-13 18:40:00|18.23|18.15|18.24|18.16|18.24|18.16|18.21|18.13|42
1747161900000|2025-05-13 18:45:00|||||||||1
1747162500000|2025-05-13 18:55:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|58
1747162800000|2025-05-13 19:00:00|18.23|18.15|18.24|18.16|18.24|18.16|18.21|18.13|0
1747163400000|2025-05-13 19:10:00|||||||||4
1747163700000|2025-05-13 19:15:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|146
1747164000000|2025-05-13 19:20:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|50
1747165200000|2025-05-13 19:40:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|22
1747165500000|2025-05-13 19:45:00|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1747165800000|2025-05-13 19:50:00|18.32|18.24|18.4|18.32|18.4|18.32|18.32|18.24|282
1747166100000|2025-05-13 19:55:00|18.38|18.3|18.43|18.35|18.45|18.37|18.38|18.3|204
1747181700000|2025-05-14 00:15:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1747182000000|2025-05-14 00:20:00|18.7|18.4|18.71|18.41|18.71|18.41|18.7|18.4|0
1747182300000|2025-05-14 00:25:00|18.69|18.44|18.65|18.4|18.72|18.44|18.65|18.4|0
1747182600000|2025-05-14 00:30:00|18.69|18.44|18.67|18.42|18.69|18.44|18.65|18.4|0
1747182900000|2025-05-14 00:35:00|18.65|18.4|18.65|18.4|18.69|18.44|18.65|18.4|0
1747183800000|2025-05-14 00:50:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747184100000|2025-05-14 00:55:00|18.67|18.42|18.69|18.39|18.71|18.44|18.65|18.37|0
1747184400000|2025-05-14 01:00:00|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|0
1747184700000|2025-05-14 01:05:00|18.63|18.55|18.73|18.43|18.73|18.56|18.63|18.42|0
1747185000000|2025-05-14 01:10:00|18.64|18.56|18.73|18.43|18.73|18.57|18.64|18.43|20
1747185300000|2025-05-14 01:15:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747185900000|2025-05-14 01:25:00|18.72|18.47|18.66|18.41|18.73|18.47|18.66|18.41|0
1747186800000|2025-05-14 01:40:00|18.68|18.38|18.65|18.4|18.68|18.4|18.65|18.38|0
1747187100000|2025-05-14 01:45:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1747187400000|2025-05-14 01:50:00|18.66|18.36|18.68|18.38|18.68|18.38|18.66|18.36|0
1747188000000|2025-05-14 02:00:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1747188900000|2025-05-14 02:15:00|18.59|18.29|18.56|18.31|18.59|18.31|18.56|18.29|0
1747189200000|2025-05-14 02:20:00|18.49|18.41|18.67|18.42|18.67|18.42|18.49|18.33|0
1747190100000|2025-05-14 02:35:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1747190700000|2025-05-14 02:45:00|18.73|18.48|18.67|18.59|18.73|18.59|18.65|18.48|0
1747191300000|2025-05-14 02:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747191600000|2025-05-14 03:00:00|18.71|18.46|18.63|18.55|18.71|18.55|18.63|18.46|0
1747191900000|2025-05-14 03:05:00|18.71|18.46|18.67|18.42|18.71|18.55|18.61|18.42|0
1747192200000|2025-05-14 03:10:00|18.69|18.44|18.67|18.42|18.69|18.44|18.67|18.42|0
1747192500000|2025-05-14 03:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747194300000|2025-05-14 03:45:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1747194600000|2025-05-14 03:50:00|18.59|18.51|18.59|18.51|18.67|18.52|18.58|18.42|6
1747195200000|2025-05-14 04:00:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747195500000|2025-05-14 04:05:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747195800000|2025-05-14 04:10:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747196100000|2025-05-14 04:15:00|18.67|18.42|18.67|18.42|18.68|18.52|18.59|18.42|1
1747197300000|2025-05-14 04:35:00|18.59|18.51|18.67|18.42|18.67|18.51|18.56|18.42|0
1747197600000|2025-05-14 04:40:00|18.59|18.51|18.65|18.4|18.67|18.51|18.56|18.4|0
1747197900000|2025-05-14 04:45:00|18.63|18.38|18.65|18.4|18.67|18.42|18.63|18.38|0
1747198200000|2025-05-14 04:50:00|18.67|18.42|18.67|18.42|18.67|18.42|18.63|18.38|0
1747198800000|2025-05-14 05:00:00|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199100000|2025-05-14 05:05:00|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199400000|2025-05-14 05:10:00|18.68|18.43|18.63|18.38|18.68|18.43|18.61|18.36|0
1747199700000|2025-05-14 05:15:00|18.65|18.4|18.65|18.4|18.68|18.43|18.63|18.38|0
1747200600000|2025-05-14 05:30:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747201200000|2025-05-14 05:40:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1747201500000|2025-05-14 05:45:00|18.54|18.46|18.63|18.38|18.63|18.46|18.54|18.38|0
1747201800000|2025-05-14 05:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|11
1747202100000|2025-05-14 05:55:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1747202400000|2025-05-14 06:00:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1747202700000|2025-05-14 06:05:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|33
1747203000000|2025-05-14 06:10:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1747203300000|2025-05-14 06:15:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|4
1747203600000|2025-05-14 06:20:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|10
1747203900000|2025-05-14 06:25:00|18.51|18.43|18.49|18.41|18.52|18.44|18.49|18.41|1
1747204200000|2025-05-14 06:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1747204500000|2025-05-14 06:35:00|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|26
1747204800000|2025-05-14 06:40:00|18.47|18.39|18.49|18.41|18.51|18.43|18.46|18.38|37
1747205100000|2025-05-14 06:45:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|75
1747205400000|2025-05-14 06:50:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|88
1747205700000|2025-05-14 06:55:00|18.42|18.34|18.39|18.31|18.42|18.34|18.36|18.28|5
1747206000000|2025-05-14 07:00:00|18.37|18.29|18.36|18.28|18.37|18.29|18.31|18.23|126
1747206300000|2025-05-14 07:05:00|18.34|18.26|18.36|18.28|18.36|18.28|18.31|18.23|172
1747206600000|2025-05-14 07:10:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|67
1747206900000|2025-05-14 07:15:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|54
1747207200000|2025-05-14 07:20:00|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|162
1747207500000|2025-05-14 07:25:00|||||||||245
1747207800000|2025-05-14 07:30:00|||||||||119
1747208100000|2025-05-14 07:35:00|||||||||101
1747208400000|2025-05-14 07:40:00|||||||||6
1747208700000|2025-05-14 07:45:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|119
1747209000000|2025-05-14 07:50:00|18.37|18.29|18.36|18.28|18.37|18.29|18.32|18.24|270
1747209300000|2025-05-14 07:55:00|18.37|18.29|18.36|18.28|18.37|18.29|18.34|18.26|2
1747209600000|2025-05-14 08:00:00|18.37|18.29|18.41|18.33|18.42|18.34|18.37|18.29|3
1747209900000|2025-05-14 08:05:00|18.37|18.29|18.39|18.31|18.41|18.33|18.36|18.28|834
1747210200000|2025-05-14 08:10:00|18.41|18.33|18.37|18.29|18.42|18.34|18.37|18.29|84
1747210500000|2025-05-14 08:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|120
1747211100000|2025-05-14 08:25:00|||||||||2
1747211400000|2025-05-14 08:30:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|78
1747211700000|2025-05-14 08:35:00|||||||||104
1747212000000|2025-05-14 08:40:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|275
1747212300000|2025-05-14 08:45:00|18.4|18.32|18.42|18.34|18.43|18.35|18.4|18.32|65
1747212600000|2025-05-14 08:50:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|76
1747212900000|2025-05-14 08:55:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|29
1747213200000|2025-05-14 09:00:00|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|26
1747213500000|2025-05-14 09:05:00|18.51|18.43|18.53|18.45|18.53|18.45|18.48|18.4|19
1747213800000|2025-05-14 09:10:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|275
1747214100000|2025-05-14 09:15:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|236
1747214400000|2025-05-14 09:20:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|52
1747214700000|2025-05-14 09:25:00|18.46|18.38|18.49|18.41|18.49|18.41|18.43|18.35|508
1747215000000|2025-05-14 09:30:00|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|67
1747215300000|2025-05-14 09:35:00|||||||||286
1747215600000|2025-05-14 09:40:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|66
1747215900000|2025-05-14 09:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|44
1747216200000|2025-05-14 09:50:00|||||||||2
1747216500000|2025-05-14 09:55:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|49
1747216800000|2025-05-14 10:00:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|191
1747217100000|2025-05-14 10:05:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|75
1747217400000|2025-05-14 10:10:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|23
1747217700000|2025-05-14 10:15:00|||||||||17
1747218000000|2025-05-14 10:20:00|18.55|18.47|18.54|18.46|18.55|18.47|18.5|18.42|112
1747218300000|2025-05-14 10:25:00|||||||||607
1747218600000|2025-05-14 10:30:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|148
1747218900000|2025-05-14 10:35:00|||||||||33
1747219200000|2025-05-14 10:40:00|||||||||11
1747219500000|2025-05-14 10:45:00|||||||||7
1747219800000|2025-05-14 10:50:00|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|0
1747220100000|2025-05-14 10:55:00|||||||||1
1747220400000|2025-05-14 11:00:00|18.5|18.42|18.51|18.43|18.54|18.46|18.49|18.41|171
1747220700000|2025-05-14 11:05:00|18.49|18.41|18.49|18.41|18.54|18.46|18.49|18.41|40
1747221000000|2025-05-14 11:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|81
1747221300000|2025-05-14 11:15:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|66
1747221600000|2025-05-14 11:20:00|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|23
1747221900000|2025-05-14 11:25:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|76
1747222500000|2025-05-14 11:35:00|||||||||3
1747222800000|2025-05-14 11:40:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|121
1747223100000|2025-05-14 11:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|11
1747223400000|2025-05-14 11:50:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|33
1747223700000|2025-05-14 11:55:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|8
1747224000000|2025-05-14 12:00:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|31
1747224300000|2025-05-14 12:05:00|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|70
1747224600000|2025-05-14 12:10:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|51
1747224900000|2025-05-14 12:15:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|9
1747225200000|2025-05-14 12:20:00|||||||||2
1747225500000|2025-05-14 12:25:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|1
1747225800000|2025-05-14 12:30:00|||||||||1
1747226100000|2025-05-14 12:35:00|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|31
1747226400000|2025-05-14 12:40:00|18.44|18.36|18.46|18.38|18.46|18.38|18.43|18.35|21
1747226700000|2025-05-14 12:45:00|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|30
1747227000000|2025-05-14 12:50:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747227300000|2025-05-14 12:55:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|64
1747227600000|2025-05-14 13:00:00|18.44|18.36|18.44|18.36|18.49|18.41|18.44|18.36|141
1747227900000|2025-05-14 13:05:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|20
1747228200000|2025-05-14 13:10:00|18.48|18.4|18.43|18.35|18.49|18.41|18.43|18.35|46
1747228500000|2025-05-14 13:15:00|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|45
1747228800000|2025-05-14 13:20:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|6
1747229100000|2025-05-14 13:25:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|50
1747229400000|2025-05-14 13:30:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|106
1747229700000|2025-05-14 13:35:00|18.51|18.43|18.53|18.45|18.54|18.46|18.49|18.41|9
1747230000000|2025-05-14 13:40:00|18.54|18.46|18.59|18.51|18.59|18.51|18.53|18.45|124
1747230300000|2025-05-14 13:45:00|18.58|18.5|18.59|18.51|18.68|18.6|18.54|18.46|102
1747230600000|2025-05-14 13:50:00|18.63|18.55|18.59|18.51|18.64|18.56|18.54|18.46|186
1747230900000|2025-05-14 13:55:00|18.61|18.53|18.54|18.46|18.64|18.56|18.54|18.46|44
1747231200000|2025-05-14 14:00:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|157
1747231500000|2025-05-14 14:05:00|18.59|18.51|18.54|18.46|18.59|18.51|18.53|18.45|249
1747231800000|2025-05-14 14:10:00|18.56|18.48|18.54|18.46|18.59|18.51|18.53|18.45|174
1747232100000|2025-05-14 14:15:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|121
1747232400000|2025-05-14 14:20:00|18.56|18.48|18.54|18.46|18.59|18.51|18.53|18.45|147
1747232700000|2025-05-14 14:25:00|18.56|18.48|18.54|18.46|18.58|18.5|18.53|18.45|39
1747233000000|2025-05-14 14:30:00|18.53|18.45|18.54|18.46|18.54|18.46|18.49|18.41|38
1747233300000|2025-05-14 14:35:00|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|42
1747233600000|2025-05-14 14:40:00|18.58|18.5|18.58|18.5|18.59|18.51|18.54|18.46|71
1747233900000|2025-05-14 14:45:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|29
1747234200000|2025-05-14 14:50:00|18.54|18.46|18.54|18.46|18.58|18.5|18.53|18.45|1
1747234500000|2025-05-14 14:55:00|18.56|18.48|18.58|18.5|18.58|18.5|18.54|18.46|28
1747234800000|2025-05-14 15:00:00|18.56|18.48|18.69|18.61|18.69|18.61|18.56|18.48|167
1747235100000|2025-05-14 15:05:00|18.72|18.64|18.69|18.61|18.72|18.64|18.64|18.56|86
1747235400000|2025-05-14 15:10:00|18.67|18.59|18.64|18.56|18.69|18.61|18.64|18.56|123
1747235700000|2025-05-14 15:15:00|18.67|18.59|18.69|18.61|18.7|18.62|18.67|18.59|72
1747236000000|2025-05-14 15:20:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|24
1747236300000|2025-05-14 15:25:00|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|61
1747236600000|2025-05-14 15:30:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|75
1747236900000|2025-05-14 15:35:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|3
1747237200000|2025-05-14 15:40:00|||||||||3
1747237500000|2025-05-14 15:45:00|18.65|18.57|18.64|18.56|18.65|18.57|18.6|18.52|394
1747237800000|2025-05-14 15:50:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|10
1747238100000|2025-05-14 15:55:00|18.64|18.56|18.64|18.56|18.69|18.61|18.64|18.56|26
1747238400000|2025-05-14 16:00:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|36
1747238700000|2025-05-14 16:05:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|5
1747239000000|2025-05-14 16:10:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1747239300000|2025-05-14 16:15:00|||||||||5
1747239600000|2025-05-14 16:20:00|||||||||54
1747239900000|2025-05-14 16:25:00|||||||||4
1747240200000|2025-05-14 16:30:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1747240500000|2025-05-14 16:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747240800000|2025-05-14 16:40:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|13
1747241100000|2025-05-14 16:45:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|10
1747241400000|2025-05-14 16:50:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|4
1747241700000|2025-05-14 16:55:00|||||||||16
1747242000000|2025-05-14 17:00:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|334
1747242300000|2025-05-14 17:05:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1747242600000|2025-05-14 17:10:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|10
1747242900000|2025-05-14 17:15:00|18.7|18.62|18.7|18.62|18.75|18.67|18.7|18.62|23
1747243200000|2025-05-14 17:20:00|18.74|18.66|18.77|18.69|18.79|18.71|18.74|18.66|19
1747243500000|2025-05-14 17:25:00|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|9
1747243800000|2025-05-14 17:30:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1747244100000|2025-05-14 17:35:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|4
1747244400000|2025-05-14 17:40:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|3
1747244700000|2025-05-14 17:45:00|18.69|18.61|18.7|18.62|18.7|18.62|18.67|18.59|0
1747245000000|2025-05-14 17:50:00|18.69|18.61|18.65|18.57|18.7|18.62|18.64|18.56|61
1747245300000|2025-05-14 17:55:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|5
1747245600000|2025-05-14 18:00:00|||||||||136
1747245900000|2025-05-14 18:05:00|18.59|18.51|18.57|18.49|18.59|18.51|18.54|18.46|8
1747246200000|2025-05-14 18:10:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|3
1747246500000|2025-05-14 18:15:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|251
1747246800000|2025-05-14 18:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1747247100000|2025-05-14 18:25:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|32
1747247400000|2025-05-14 18:30:00|18.54|18.46|18.54|18.46|18.59|18.51|18.54|18.46|71
1747247700000|2025-05-14 18:35:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747248600000|2025-05-14 18:50:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1747248900000|2025-05-14 18:55:00|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|10
1747249200000|2025-05-14 19:00:00|18.56|18.48|18.57|18.49|18.57|18.49|18.54|18.46|0
1747249500000|2025-05-14 19:05:00|18.59|18.51|18.57|18.49|18.59|18.51|18.54|18.46|9
1747249800000|2025-05-14 19:10:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|10
1747250100000|2025-05-14 19:15:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|92
1747250400000|2025-05-14 19:20:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|233
1747250700000|2025-05-14 19:25:00|||||||||2
1747251000000|2025-05-14 19:30:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|44
1747251300000|2025-05-14 19:35:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|33
1747251600000|2025-05-14 19:40:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|18
1747251900000|2025-05-14 19:45:00|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|11
1747252200000|2025-05-14 19:50:00|18.66|18.58|18.69|18.61|18.69|18.61|18.64|18.56|34
1747252500000|2025-05-14 19:55:00|18.7|18.62|18.72|18.64|18.74|18.66|18.69|18.61|29
1747268100000|2025-05-15 00:15:00|18.92|18.62|18.9|18.65|18.93|18.68|18.9|18.62|0
1747268400000|2025-05-15 00:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747268700000|2025-05-15 00:25:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|0
1747269300000|2025-05-15 00:35:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1747269600000|2025-05-15 00:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747269900000|2025-05-15 00:45:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747270500000|2025-05-15 00:55:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1747271100000|2025-05-15 01:05:00|18.84|18.76|18.84|18.76|18.87|18.79|18.82|18.74|0
1747271400000|2025-05-15 01:10:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1747271700000|2025-05-15 01:15:00|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|0
1747272900000|2025-05-15 01:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747273200000|2025-05-15 01:40:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747273500000|2025-05-15 01:45:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1747273800000|2025-05-15 01:50:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1747274100000|2025-05-15 01:55:00|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|0
1747275000000|2025-05-15 02:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747276800000|2025-05-15 02:40:00|18.96|18.71|18.88|18.8|18.96|18.8|18.88|18.71|1
1747285500000|2025-05-15 05:05:00|||||||||3
1747286400000|2025-05-15 05:20:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1747287000000|2025-05-15 05:30:00|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1747287300000|2025-05-15 05:35:00|18.91|18.83|18.94|18.86|18.98|18.9|18.91|18.83|0
1747287600000|2025-05-15 05:40:00|18.96|18.88|18.96|18.88|18.98|18.9|18.94|18.86|0
1747287900000|2025-05-15 05:45:00|18.98|18.9|18.96|18.88|18.98|18.9|18.94|18.86|0
1747288200000|2025-05-15 05:50:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|3
1747288500000|2025-05-15 05:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747288800000|2025-05-15 06:00:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|11
1747289100000|2025-05-15 06:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|27
1747290300000|2025-05-15 06:25:00|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|20
1747290900000|2025-05-15 06:35:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1747291200000|2025-05-15 06:40:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|37
1747291800000|2025-05-15 06:50:00|18.94|18.86|18.96|18.88|18.96|18.88|18.93|18.85|639
1747292400000|2025-05-15 07:00:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|135
1747292700000|2025-05-15 07:05:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|99
1747293000000|2025-05-15 07:10:00|18.96|18.88|19.02|18.94|19.02|18.94|18.94|18.86|76
1747293300000|2025-05-15 07:15:00|19.04|18.96|19.01|18.93|19.07|18.99|19.01|18.93|438
1747293600000|2025-05-15 07:20:00|19.02|18.94|18.96|18.88|19.02|18.94|18.96|18.88|230
1747293900000|2025-05-15 07:25:00|18.98|18.9|19.06|18.98|19.06|18.98|18.96|18.88|409
1747294200000|2025-05-15 07:30:00|19.01|18.93|19.02|18.94|19.06|18.98|19|18.92|527
1747294500000|2025-05-15 07:35:00|19.01|18.93|19.02|18.94|19.06|18.98|19.01|18.93|71
1747294800000|2025-05-15 07:40:00|19.04|18.96|19.06|18.98|19.07|18.99|19.04|18.96|237
1747295100000|2025-05-15 07:45:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|201
1747295400000|2025-05-15 07:50:00|19.06|18.98|19.17|19.09|19.17|19.09|19.06|18.98|1351
1747295700000|2025-05-15 07:55:00|19.16|19.08|19.17|19.09|19.17|19.09|19.12|19.04|911
1747296000000|2025-05-15 08:00:00|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|127
1747296300000|2025-05-15 08:05:00|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|65
1747296600000|2025-05-15 08:10:00|19.09|19.01|19.06|18.98|19.11|19.03|19.06|18.98|46
1747296900000|2025-05-15 08:15:00|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|34
1747297200000|2025-05-15 08:20:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|29
1747297500000|2025-05-15 08:25:00|||||||||12
1747297800000|2025-05-15 08:30:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|54
1747298100000|2025-05-15 08:35:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|23
1747298400000|2025-05-15 08:40:00|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|14
1747298700000|2025-05-15 08:45:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|121
1747299000000|2025-05-15 08:50:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|43
1747299300000|2025-05-15 08:55:00|19.14|19.06|19.12|19.04|19.17|19.09|19.12|19.04|391
1747299600000|2025-05-15 09:00:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|390
1747299900000|2025-05-15 09:05:00|||||||||367
1747300200000|2025-05-15 09:10:00|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|881
1747300500000|2025-05-15 09:15:00|19.14|19.06|19.15|19.07|19.18|19.1|19.14|19.06|659
1747300800000|2025-05-15 09:20:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1747301100000|2025-05-15 09:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|277
1747301400000|2025-05-15 09:30:00|||||||||30
1747301700000|2025-05-15 09:35:00|||||||||16
1747302300000|2025-05-15 09:45:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|84
1747302600000|2025-05-15 09:50:00|||||||||100
1747302900000|2025-05-15 09:55:00|||||||||1
1747303200000|2025-05-15 10:00:00|19.12|19.04|19.11|19.03|19.12|19.04|19.07|18.99|176
1747303500000|2025-05-15 10:05:00|19.1|19.02|19.07|18.99|19.12|19.04|19.07|18.99|488
1747303800000|2025-05-15 10:10:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|25
1747304400000|2025-05-15 10:20:00|19.08|19|19.07|18.99|19.12|19.04|19.07|18.99|52
1747304700000|2025-05-15 10:25:00|||||||||3
1747305300000|2025-05-15 10:35:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|48
1747305600000|2025-05-15 10:40:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|1
1747305900000|2025-05-15 10:45:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|440
1747306200000|2025-05-15 10:50:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|19
1747306800000|2025-05-15 11:00:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|17
1747307100000|2025-05-15 11:05:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|2
1747307400000|2025-05-15 11:10:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|249
1747307700000|2025-05-15 11:15:00|||||||||3
1747308000000|2025-05-15 11:20:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|1
1747308300000|2025-05-15 11:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.02|18.94|525
1747308600000|2025-05-15 11:30:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|360
1747308900000|2025-05-15 11:35:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|116
1747309200000|2025-05-15 11:40:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|133
1747309500000|2025-05-15 11:45:00|19.03|18.95|19.02|18.94|19.07|18.99|19.02|18.94|133
1747309800000|2025-05-15 11:50:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|13
1747310100000|2025-05-15 11:55:00|||||||||10
1747310400000|2025-05-15 12:00:00|||||||||3
1747310700000|2025-05-15 12:05:00|19.12|19.04|19.12|19.04|19.12|19.04|19.07|18.99|457
1747311000000|2025-05-15 12:10:00|||||||||21
1747311300000|2025-05-15 12:15:00|||||||||10
1747311600000|2025-05-15 12:20:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|5
1747311900000|2025-05-15 12:25:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|120
1747312200000|2025-05-15 12:30:00|19.04|18.96|18.94|18.86|19.07|18.99|18.92|18.84|519
1747312500000|2025-05-15 12:35:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|10
1747312800000|2025-05-15 12:40:00|19.01|18.93|18.97|18.89|19.02|18.94|18.96|18.88|73
1747313100000|2025-05-15 12:45:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|98
1747313400000|2025-05-15 12:50:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|79
1747313700000|2025-05-15 12:55:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|22
1747314000000|2025-05-15 13:00:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|143
1747314300000|2025-05-15 13:05:00|19.01|18.93|19|18.92|19.02|18.94|18.97|18.89|81
1747314600000|2025-05-15 13:10:00|18.99|18.91|19|18.92|19|18.92|18.97|18.89|81
1747314900000|2025-05-15 13:15:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|85
1747315500000|2025-05-15 13:25:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|55
1747315800000|2025-05-15 13:30:00|18.95|18.87|18.97|18.89|18.98|18.9|18.92|18.84|485
1747316100000|2025-05-15 13:35:00|18.95|18.87|19.07|18.99|19.07|18.99|18.93|18.85|472
1747316400000|2025-05-15 13:40:00|19.08|19|19.02|18.94|19.08|19|19.02|18.94|421
1747316700000|2025-05-15 13:45:00|18.98|18.9|19.08|19|19.12|19.04|18.98|18.9|465
1747317000000|2025-05-15 13:50:00|19.12|19.04|19.03|18.95|19.13|19.05|19.03|18.95|116
1747317300000|2025-05-15 13:55:00|19.05|18.97|19.03|18.95|19.08|19|19.03|18.95|42
1747317600000|2025-05-15 14:00:00|19.02|18.94|18.98|18.9|19.03|18.95|18.98|18.9|87
1747317900000|2025-05-15 14:05:00|||||||||88
1747318200000|2025-05-15 14:10:00|19.03|18.95|18.98|18.9|19.08|19|18.98|18.9|179
1747318500000|2025-05-15 14:15:00|19|18.92|18.95|18.87|19.03|18.95|18.93|18.85|210
1747318800000|2025-05-15 14:20:00|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|128
1747319100000|2025-05-15 14:25:00|18.92|18.84|18.93|18.85|18.97|18.89|18.92|18.84|108
1747319400000|2025-05-15 14:30:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|663
1747319700000|2025-05-15 14:35:00|18.92|18.84|18.88|18.8|18.93|18.85|18.88|18.8|269
1747320000000|2025-05-15 14:40:00|18.87|18.79|18.85|18.77|18.87|18.79|18.83|18.75|535
1747320300000|2025-05-15 14:45:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|117
1747320600000|2025-05-15 14:50:00|18.93|18.85|18.83|18.75|18.93|18.85|18.83|18.75|220
1747320900000|2025-05-15 14:55:00|||||||||22
1747321200000|2025-05-15 15:00:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|244
1747321500000|2025-05-15 15:05:00|||||||||142
1747321800000|2025-05-15 15:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|267
1747322100000|2025-05-15 15:15:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|237
1747322400000|2025-05-15 15:20:00|||||||||2
1747322700000|2025-05-15 15:25:00|18.75|18.67|18.72|18.64|18.77|18.69|18.72|18.64|137
1747323000000|2025-05-15 15:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|300
1747323300000|2025-05-15 15:35:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1893
1747323600000|2025-05-15 15:40:00|18.72|18.64|18.68|18.6|18.73|18.65|18.68|18.6|24
1747323900000|2025-05-15 15:45:00|18.72|18.64|18.73|18.65|18.73|18.65|18.68|18.6|5
1747324200000|2025-05-15 15:50:00|||||||||71
1747324500000|2025-05-15 15:55:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|70
1747324800000|2025-05-15 16:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|43
1747325100000|2025-05-15 16:05:00|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|8
1747325400000|2025-05-15 16:10:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1747325700000|2025-05-15 16:15:00|||||||||3
1747326000000|2025-05-15 16:20:00|||||||||1
1747326300000|2025-05-15 16:25:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1747326600000|2025-05-15 16:30:00|||||||||4
1747326900000|2025-05-15 16:35:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1747327200000|2025-05-15 16:40:00|||||||||1
1747327500000|2025-05-15 16:45:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|38
1747327800000|2025-05-15 16:50:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1747328100000|2025-05-15 16:55:00|||||||||1
1747328400000|2025-05-15 17:00:00|||||||||3
1747328700000|2025-05-15 17:05:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|6
1747329300000|2025-05-15 17:15:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|137
1747329900000|2025-05-15 17:25:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1747330200000|2025-05-15 17:30:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1747330500000|2025-05-15 17:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|11
1747330800000|2025-05-15 17:40:00|18.62|18.54|18.6|18.52|18.62|18.54|18.58|18.5|19
1747331100000|2025-05-15 17:45:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1747331400000|2025-05-15 17:50:00|||||||||2
1747331700000|2025-05-15 17:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747332000000|2025-05-15 18:00:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|60
1747332300000|2025-05-15 18:05:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1747332600000|2025-05-15 18:10:00|18.63|18.55|18.65|18.57|18.67|18.59|18.63|18.55|0
1747332900000|2025-05-15 18:15:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|53
1747333200000|2025-05-15 18:20:00|||||||||5
1747333500000|2025-05-15 18:25:00|||||||||1
1747333800000|2025-05-15 18:30:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747334100000|2025-05-15 18:35:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747334700000|2025-05-15 18:45:00|||||||||1
1747335000000|2025-05-15 18:50:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1747335300000|2025-05-15 18:55:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747335600000|2025-05-15 19:00:00|18.6|18.52|18.6|18.52|18.62|18.54|18.58|18.5|0
1747335900000|2025-05-15 19:05:00|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|26
1747336200000|2025-05-15 19:10:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1747336800000|2025-05-15 19:20:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|1
1747337100000|2025-05-15 19:25:00|18.59|18.51|18.59|18.51|18.61|18.53|18.57|18.49|36
1747337400000|2025-05-15 19:30:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1747338300000|2025-05-15 19:45:00|||||||||37
1747338600000|2025-05-15 19:50:00|18.56|18.48|18.57|18.49|18.6|18.52|18.52|18.44|71
1747338900000|2025-05-15 19:55:00|18.55|18.47|18.51|18.43|18.57|18.49|18.51|18.43|149
1747339200000|2025-05-15 20:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747354500000|2025-05-16 00:15:00|18.65|18.4|18.67|18.42|18.67|18.42|18.65|18.4|0
1747354800000|2025-05-16 00:20:00|18.68|18.43|18.64|18.56|18.72|18.56|18.62|18.43|0
1747356000000|2025-05-16 00:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1747356300000|2025-05-16 00:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|0
1747356600000|2025-05-16 00:50:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747356900000|2025-05-16 00:55:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1747362000000|2025-05-16 02:20:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|0
1747362300000|2025-05-16 02:25:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747362600000|2025-05-16 02:30:00|18.62|18.54|18.64|18.56|18.67|18.59|18.62|18.54|0
1747362900000|2025-05-16 02:35:00|18.65|18.57|18.64|18.56|18.65|18.57|18.62|18.54|0
1747363200000|2025-05-16 02:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747363800000|2025-05-16 02:50:00|18.64|18.56|18.62|18.54|18.75|18.59|18.62|18.48|0
1747364100000|2025-05-16 02:55:00|||||||||1
1747365300000|2025-05-16 03:15:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|0
1747365600000|2025-05-16 03:20:00|18.62|18.54|18.62|18.54|18.75|18.59|18.62|18.48|0
1747366500000|2025-05-16 03:35:00|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1747366800000|2025-05-16 03:40:00|18.64|18.56|18.75|18.5|18.75|18.56|18.64|18.48|0
1747367400000|2025-05-16 03:50:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|0
1747367700000|2025-05-16 03:55:00|18.64|18.56|18.75|18.5|18.75|18.56|18.64|18.48|0
1747368000000|2025-05-16 04:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747368300000|2025-05-16 04:05:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747368900000|2025-05-16 04:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747369200000|2025-05-16 04:20:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1747370700000|2025-05-16 04:45:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747371000000|2025-05-16 04:50:00|18.62|18.54|18.76|18.51|18.76|18.57|18.62|18.51|0
1747373100000|2025-05-16 05:25:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1747374000000|2025-05-16 05:40:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747374300000|2025-05-16 05:45:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747375200000|2025-05-16 06:00:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|21
1747375800000|2025-05-16 06:10:00|||||||||37
1747376100000|2025-05-16 06:15:00|||||||||20
1747376700000|2025-05-16 06:25:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747377000000|2025-05-16 06:30:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1747377300000|2025-05-16 06:35:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747377600000|2025-05-16 06:40:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747377900000|2025-05-16 06:45:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378200000|2025-05-16 06:50:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378500000|2025-05-16 06:55:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1747378800000|2025-05-16 07:00:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|1
1747379100000|2025-05-16 07:05:00|||||||||96
1747379400000|2025-05-16 07:10:00|||||||||55
1747379700000|2025-05-16 07:15:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|225
1747380000000|2025-05-16 07:20:00|18.45|18.37|18.44|18.36|18.48|18.4|18.44|18.36|220
1747380300000|2025-05-16 07:25:00|18.4|18.32|18.39|18.31|18.4|18.32|18.35|18.27|139
1747380600000|2025-05-16 07:30:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|62
1747380900000|2025-05-16 07:35:00|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|142
1747381200000|2025-05-16 07:40:00|18.44|18.36|18.5|18.42|18.5|18.42|18.44|18.36|281
1747381500000|2025-05-16 07:45:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|6
1747381800000|2025-05-16 07:50:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|252
1747382100000|2025-05-16 07:55:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|9
1747382400000|2025-05-16 08:00:00|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|57
1747382700000|2025-05-16 08:05:00|18.45|18.37|18.46|18.38|18.46|18.38|18.43|18.35|93
1747383000000|2025-05-16 08:10:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|483
1747383300000|2025-05-16 08:15:00|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|91
1747383600000|2025-05-16 08:20:00|||||||||173
1747383900000|2025-05-16 08:25:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|712
1747384200000|2025-05-16 08:30:00|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|59
1747384500000|2025-05-16 08:35:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|69
1747384800000|2025-05-16 08:40:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|1653
1747385100000|2025-05-16 08:45:00|||||||||71
1747385400000|2025-05-16 08:50:00|||||||||3
1747385700000|2025-05-16 08:55:00|||||||||11
1747386000000|2025-05-16 09:00:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|219
1747386300000|2025-05-16 09:05:00|||||||||11
1747386600000|2025-05-16 09:10:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|229
1747386900000|2025-05-16 09:15:00|||||||||266
1747387200000|2025-05-16 09:20:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|202
1747387500000|2025-05-16 09:25:00|18.48|18.4|18.46|18.38|18.48|18.4|18.45|18.37|120
1747387800000|2025-05-16 09:30:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1747388100000|2025-05-16 09:35:00|||||||||73
1747388400000|2025-05-16 09:40:00|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|84
1747388700000|2025-05-16 09:45:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|35
1747389000000|2025-05-16 09:50:00|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|204
1747389300000|2025-05-16 09:55:00|18.46|18.38|18.5|18.42|18.5|18.42|18.45|18.37|159
1747389600000|2025-05-16 10:00:00|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|65
1747389900000|2025-05-16 10:05:00|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|2
1747390200000|2025-05-16 10:10:00|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|9
1747390500000|2025-05-16 10:15:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|104
1747390800000|2025-05-16 10:20:00|||||||||1
1747391100000|2025-05-16 10:25:00|||||||||9
1747391400000|2025-05-16 10:30:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|22
1747391700000|2025-05-16 10:35:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|166
1747392000000|2025-05-16 10:40:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|0
1747392300000|2025-05-16 10:45:00|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|47
1747392600000|2025-05-16 10:50:00|||||||||1
1747393200000|2025-05-16 11:00:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|58
1747393500000|2025-05-16 11:05:00|||||||||20
1747393800000|2025-05-16 11:10:00|||||||||13
1747394100000|2025-05-16 11:15:00|||||||||5
1747394400000|2025-05-16 11:20:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|105
1747394700000|2025-05-16 11:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.46|18.38|89
1747395000000|2025-05-16 11:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|7
1747396500000|2025-05-16 11:55:00|||||||||111
1747396800000|2025-05-16 12:00:00|||||||||41
1747397100000|2025-05-16 12:05:00|||||||||9
1747398000000|2025-05-16 12:20:00|||||||||1
1747398300000|2025-05-16 12:25:00|||||||||20
1747398600000|2025-05-16 12:30:00|||||||||745
1747398900000|2025-05-16 12:35:00|18.54|18.46|18.56|18.48|18.59|18.51|18.54|18.46|464
1747399200000|2025-05-16 12:40:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|28
1747399500000|2025-05-16 12:45:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1747399800000|2025-05-16 12:50:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|45
1747400100000|2025-05-16 12:55:00|18.57|18.49|18.61|18.53|18.61|18.53|18.56|18.48|600
1747400400000|2025-05-16 13:00:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|736
1747400700000|2025-05-16 13:05:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|55
1747401000000|2025-05-16 13:10:00|||||||||101
1747401300000|2025-05-16 13:15:00|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|165
1747401600000|2025-05-16 13:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|667
1747401900000|2025-05-16 13:25:00|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|187
1747402200000|2025-05-16 13:30:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|125
1747402500000|2025-05-16 13:35:00|18.69|18.61|18.67|18.59|18.72|18.64|18.67|18.59|271
1747402800000|2025-05-16 13:40:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|1155
1747403100000|2025-05-16 13:45:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|20
1747403400000|2025-05-16 13:50:00|18.66|18.58|18.62|18.54|18.67|18.59|18.62|18.54|605
1747403700000|2025-05-16 13:55:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|414
1747404000000|2025-05-16 14:00:00|18.61|18.53|18.55|18.47|18.66|18.58|18.55|18.47|264
1747404300000|2025-05-16 14:05:00|18.56|18.48|18.66|18.58|18.66|18.58|18.55|18.47|910
1747404600000|2025-05-16 14:10:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|182
1747404900000|2025-05-16 14:15:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|190
1747405200000|2025-05-16 14:20:00|||||||||6
1747405500000|2025-05-16 14:25:00|||||||||84
1747405800000|2025-05-16 14:30:00|18.59|18.51|18.56|18.48|18.59|18.51|18.52|18.44|1158
1747406100000|2025-05-16 14:35:00|18.57|18.49|18.67|18.59|18.67|18.59|18.57|18.49|1578
1747406400000|2025-05-16 14:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|829
1747406700000|2025-05-16 14:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|89
1747407000000|2025-05-16 14:50:00|||||||||253
1747407300000|2025-05-16 14:55:00|||||||||30
1747407600000|2025-05-16 15:00:00|18.64|18.56|18.62|18.54|18.64|18.56|18.61|18.53|178
1747407900000|2025-05-16 15:05:00|18.57|18.49|18.57|18.49|18.57|18.49|18.52|18.44|899
1747408200000|2025-05-16 15:10:00|18.55|18.47|18.47|18.39|18.55|18.47|18.47|18.39|113
1747408500000|2025-05-16 15:15:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|105
1747408800000|2025-05-16 15:20:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|157
1747409100000|2025-05-16 15:25:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|711
1747409400000|2025-05-16 15:30:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|230
1747409700000|2025-05-16 15:35:00|||||||||112
1747410000000|2025-05-16 15:40:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|905
1747410300000|2025-05-16 15:45:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|450
1747410600000|2025-05-16 15:50:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|98
1747410900000|2025-05-16 15:55:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|92
1747411200000|2025-05-16 16:00:00|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|16
1747411500000|2025-05-16 16:05:00|18.37|18.29|18.34|18.26|18.37|18.29|18.32|18.24|2
1747411800000|2025-05-16 16:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1747412100000|2025-05-16 16:15:00|||||||||2
1747412400000|2025-05-16 16:20:00|||||||||1
1747412700000|2025-05-16 16:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747413000000|2025-05-16 16:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.32|18.24|61
1747413300000|2025-05-16 16:35:00|18.35|18.27|18.34|18.26|18.37|18.29|18.34|18.26|54
1747413600000|2025-05-16 16:40:00|||||||||2
1747413900000|2025-05-16 16:45:00|||||||||2
1747414200000|2025-05-16 16:50:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|1
1747414500000|2025-05-16 16:55:00|||||||||10
1747414800000|2025-05-16 17:00:00|||||||||46
1747415400000|2025-05-16 17:10:00|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|0
1747415700000|2025-05-16 17:15:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747416000000|2025-05-16 17:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747416600000|2025-05-16 17:30:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|27
1747417500000|2025-05-16 17:45:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747417800000|2025-05-16 17:50:00|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|187
1747418100000|2025-05-16 17:55:00|||||||||1
1747418400000|2025-05-16 18:00:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1747418700000|2025-05-16 18:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1747419000000|2025-05-16 18:10:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|2
1747419600000|2025-05-16 18:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1747420500000|2025-05-16 18:35:00|||||||||1
1747420800000|2025-05-16 18:40:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1747421100000|2025-05-16 18:45:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1747422000000|2025-05-16 19:00:00|||||||||13
1747422300000|2025-05-16 19:05:00|||||||||1
1747422600000|2025-05-16 19:10:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|210
1747422900000|2025-05-16 19:15:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|4
1747423200000|2025-05-16 19:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|13
1747423500000|2025-05-16 19:25:00|18.57|18.49|18.57|18.49|18.59|18.51|18.56|18.48|7
1747423800000|2025-05-16 19:30:00|18.59|18.51|18.59|18.51|18.61|18.53|18.57|18.49|21
1747424100000|2025-05-16 19:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1747424400000|2025-05-16 19:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1747424700000|2025-05-16 19:45:00|18.56|18.48|18.5|18.42|18.58|18.5|18.5|18.42|331
1747425000000|2025-05-16 19:50:00|18.51|18.43|18.5|18.42|18.53|18.45|18.5|18.42|89
1747425300000|2025-05-16 19:55:00|18.51|18.43|18.62|18.37|18.62|18.43|18.45|18.37|23
1747613700000|2025-05-19 00:15:00|19.22|19.14|19.37|19.07|19.47|19.17|19.22|19.07|3
1747614000000|2025-05-19 00:20:00|19.4|19.1|19.41|19.16|19.42|19.27|19.3|19.07|5
1747614300000|2025-05-19 00:25:00|19.3|19.22|19.41|19.16|19.41|19.22|19.28|19.16|0
1747614600000|2025-05-19 00:30:00|19.35|19.27|19.46|19.21|19.46|19.27|19.35|19.21|0
1747614900000|2025-05-19 00:35:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1747615200000|2025-05-19 00:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1747615500000|2025-05-19 00:45:00|19.43|19.35|19.51|19.26|19.51|19.37|19.42|19.26|0
1747616100000|2025-05-19 00:55:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|1
1747617000000|2025-05-19 01:10:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1747618800000|2025-05-19 01:40:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747619100000|2025-05-19 01:45:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|2
1747619400000|2025-05-19 01:50:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619700000|2025-05-19 01:55:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1747620000000|2025-05-19 02:00:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1747620300000|2025-05-19 02:05:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1747620600000|2025-05-19 02:10:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|2
1747621800000|2025-05-19 02:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1747622400000|2025-05-19 02:40:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|17
1747622700000|2025-05-19 02:45:00|19.25|19.17|19.28|19.2|19.28|19.2|19.23|19.15|1
1747623000000|2025-05-19 02:50:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1747623300000|2025-05-19 02:55:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|1
1747623900000|2025-05-19 03:05:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|2
1747624800000|2025-05-19 03:20:00|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|1
1747625100000|2025-05-19 03:25:00|19.33|19.25|19.35|19.27|19.38|19.3|19.33|19.25|0
1747625400000|2025-05-19 03:30:00|19.38|19.3|19.38|19.3|19.43|19.35|19.35|19.27|8
1747626000000|2025-05-19 03:40:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|2
1747626300000|2025-05-19 03:45:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626600000|2025-05-19 03:50:00|19.45|19.37|19.45|19.37|19.48|19.4|19.43|19.35|4
1747626900000|2025-05-19 03:55:00|19.48|19.4|19.45|19.37|19.48|19.4|19.43|19.35|5
1747627200000|2025-05-19 04:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.43|19.35|5
1747627500000|2025-05-19 04:05:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|7
1747627800000|2025-05-19 04:10:00|19.43|19.35|19.4|19.32|19.43|19.35|19.38|19.3|4
1747628100000|2025-05-19 04:15:00|19.43|19.35|19.43|19.35|19.48|19.4|19.4|19.32|9
1747629000000|2025-05-19 04:30:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747629300000|2025-05-19 04:35:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|0
1747629600000|2025-05-19 04:40:00|||||||||1
1747629900000|2025-05-19 04:45:00|||||||||1
1747630200000|2025-05-19 04:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|14
1747631100000|2025-05-19 05:05:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1747631400000|2025-05-19 05:10:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747632000000|2025-05-19 05:20:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|1
1747632300000|2025-05-19 05:25:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|8
1747632600000|2025-05-19 05:30:00|19.38|19.3|19.4|19.32|19.43|19.35|19.38|19.3|26
1747632900000|2025-05-19 05:35:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747633200000|2025-05-19 05:40:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1747633500000|2025-05-19 05:45:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747634100000|2025-05-19 05:55:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747634400000|2025-05-19 06:00:00|19.38|19.3|19.33|19.25|19.43|19.35|19.33|19.25|124
1747634700000|2025-05-19 06:05:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|20
1747635000000|2025-05-19 06:10:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|1
1747635600000|2025-05-19 06:20:00|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|7
1747635900000|2025-05-19 06:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1747636200000|2025-05-19 06:30:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|46
1747636500000|2025-05-19 06:35:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|48
1747636800000|2025-05-19 06:40:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|45
1747637100000|2025-05-19 06:45:00|19.43|19.35|19.49|19.41|19.49|19.41|19.43|19.35|132
1747637400000|2025-05-19 06:50:00|19.46|19.38|19.41|19.33|19.49|19.41|19.41|19.33|115
1747637700000|2025-05-19 06:55:00|19.43|19.35|19.46|19.38|19.46|19.38|19.38|19.3|34
1747638000000|2025-05-19 07:00:00|19.44|19.36|19.28|19.2|19.44|19.36|19.28|19.2|517
1747638300000|2025-05-19 07:05:00|19.23|19.15|19.29|19.21|19.34|19.26|19.23|19.15|355
1747638600000|2025-05-19 07:10:00|19.31|19.23|19.29|19.21|19.34|19.26|19.29|19.21|102
1747638900000|2025-05-19 07:15:00|19.31|19.23|19.29|19.21|19.39|19.31|19.29|19.21|139
1747639200000|2025-05-19 07:20:00|||||||||4
1747639500000|2025-05-19 07:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|130
1747639800000|2025-05-19 07:30:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|230
1747640100000|2025-05-19 07:35:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|504
1747640400000|2025-05-19 07:40:00|19.31|19.23|19.34|19.26|19.39|19.31|19.29|19.21|868
1747640700000|2025-05-19 07:45:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|5
1747641000000|2025-05-19 07:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|171
1747641300000|2025-05-19 07:55:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|397
1747641600000|2025-05-19 08:00:00|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|97
1747641900000|2025-05-19 08:05:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|22
1747642200000|2025-05-19 08:10:00|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|136
1747642500000|2025-05-19 08:15:00|||||||||172
1747642800000|2025-05-19 08:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|184
1747643100000|2025-05-19 08:25:00|19.39|19.31|19.36|19.28|19.39|19.31|19.34|19.26|233
1747643400000|2025-05-19 08:30:00|19.39|19.31|19.39|19.31|19.44|19.36|19.36|19.28|259
1747643700000|2025-05-19 08:35:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|5
1747644000000|2025-05-19 08:40:00|19.41|19.33|19.44|19.36|19.44|19.36|19.39|19.31|27
1747644300000|2025-05-19 08:45:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|82
1747644600000|2025-05-19 08:50:00|||||||||3
1747644900000|2025-05-19 08:55:00|19.41|19.33|19.44|19.36|19.44|19.36|19.39|19.31|41
1747645200000|2025-05-19 09:00:00|19.46|19.38|19.46|19.38|19.49|19.41|19.44|19.36|281
1747645500000|2025-05-19 09:05:00|19.44|19.36|19.49|19.41|19.51|19.43|19.44|19.36|52
1747645800000|2025-05-19 09:10:00|||||||||55
1747646100000|2025-05-19 09:15:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|172
1747646400000|2025-05-19 09:20:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|67
1747646700000|2025-05-19 09:25:00|||||||||39
1747647000000|2025-05-19 09:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|283
1747647300000|2025-05-19 09:35:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|108
1747647600000|2025-05-19 09:40:00|||||||||5
1747647900000|2025-05-19 09:45:00|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|44
1747648200000|2025-05-19 09:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|102
1747648500000|2025-05-19 09:55:00|||||||||6
1747648800000|2025-05-19 10:00:00|19.52|19.44|19.52|19.44|19.54|19.46|19.49|19.41|197
1747649100000|2025-05-19 10:05:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|174
1747649400000|2025-05-19 10:10:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|150
1747649700000|2025-05-19 10:15:00|||||||||5
1747650000000|2025-05-19 10:20:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1196
1747650300000|2025-05-19 10:25:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|312
1747650600000|2025-05-19 10:30:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|91
1747650900000|2025-05-19 10:35:00|||||||||7
1747651200000|2025-05-19 10:40:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|106
1747651500000|2025-05-19 10:45:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|42
1747651800000|2025-05-19 10:50:00|||||||||7
1747652100000|2025-05-19 10:55:00|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|98
1747652400000|2025-05-19 11:00:00|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|886
1747652700000|2025-05-19 11:05:00|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|11
1747653000000|2025-05-19 11:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|5
1747653300000|2025-05-19 11:15:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|3
1747653600000|2025-05-19 11:20:00|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|79
1747653900000|2025-05-19 11:25:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|4
1747654200000|2025-05-19 11:30:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1747654500000|2025-05-19 11:35:00|||||||||3
1747654800000|2025-05-19 11:40:00|||||||||2
1747655100000|2025-05-19 11:45:00|19.32|19.24|19.29|19.21|19.32|19.24|19.25|19.17|66
1747655400000|2025-05-19 11:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|24
1747655700000|2025-05-19 11:55:00|||||||||41
1747656000000|2025-05-19 12:00:00|19.27|19.19|19.25|19.17|19.27|19.19|19.2|19.12|76
1747656300000|2025-05-19 12:05:00|||||||||26
1747656600000|2025-05-19 12:10:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|18
1747656900000|2025-05-19 12:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1233
1747657200000|2025-05-19 12:20:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|436
1747657500000|2025-05-19 12:25:00|||||||||317
1747657800000|2025-05-19 12:30:00|||||||||62
1747658100000|2025-05-19 12:35:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|98
1747658400000|2025-05-19 12:40:00|19.1|19.02|19.07|18.99|19.1|19.02|19.05|18.97|934
1747658700000|2025-05-19 12:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|173
1747659000000|2025-05-19 12:50:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|854
1747659300000|2025-05-19 12:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.02|18.94|72
1747659600000|2025-05-19 13:00:00|19.07|18.99|19.05|18.97|19.07|18.99|19|18.92|1771
1747659900000|2025-05-19 13:05:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|968
1747660200000|2025-05-19 13:10:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|729
1747660500000|2025-05-19 13:15:00|19.08|19|19|18.92|19.1|19.02|19|18.92|696
1747660800000|2025-05-19 13:20:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|10
1747661100000|2025-05-19 13:25:00|19.03|18.95|19|18.92|19.05|18.97|18.98|18.9|210
1747661400000|2025-05-19 13:30:00|18.98|18.9|18.93|18.85|19|18.92|18.9|18.82|376
1747661700000|2025-05-19 13:35:00|18.95|18.87|18.85|18.77|18.95|18.87|18.85|18.77|223
1747662000000|2025-05-19 13:40:00|18.8|18.72|18.8|18.72|18.85|18.77|18.8|18.72|704
1747662300000|2025-05-19 13:45:00|||||||||68
1747662600000|2025-05-19 13:50:00|||||||||16
1747662900000|2025-05-19 13:55:00|||||||||33
1747663200000|2025-05-19 14:00:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|319
1747663500000|2025-05-19 14:05:00|18.75|18.67|18.65|18.57|18.75|18.67|18.65|18.57|344
1747663800000|2025-05-19 14:10:00|||||||||49
1747664100000|2025-05-19 14:15:00|18.6|18.52|18.63|18.55|18.65|18.57|18.6|18.52|164
1747664400000|2025-05-19 14:20:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|184
1747664700000|2025-05-19 14:25:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|152
1747665000000|2025-05-19 14:30:00|18.68|18.6|18.65|18.57|18.7|18.62|18.65|18.57|264
1747665300000|2025-05-19 14:35:00|||||||||66
1747665600000|2025-05-19 14:40:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|994
1747665900000|2025-05-19 14:45:00|||||||||81
1747666200000|2025-05-19 14:50:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|273
1747666500000|2025-05-19 14:55:00|||||||||16
1747666800000|2025-05-19 15:00:00|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|304
1747667100000|2025-05-19 15:05:00|18.65|18.57|18.65|18.57|18.65|18.57|18.6|18.52|487
1747667400000|2025-05-19 15:10:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|1080
1747667700000|2025-05-19 15:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|83
1747668000000|2025-05-19 15:20:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|116
1747668300000|2025-05-19 15:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|445
1747668600000|2025-05-19 15:30:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|302
1747668900000|2025-05-19 15:35:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|1002
1747669200000|2025-05-19 15:40:00|18.53|18.45|18.5|18.42|18.55|18.47|18.5|18.42|57
1747669500000|2025-05-19 15:45:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|20
1747669800000|2025-05-19 15:50:00|18.6|18.52|18.6|18.52|18.6|18.52|18.55|18.47|282
1747670100000|2025-05-19 15:55:00|18.63|18.55|18.6|18.52|18.65|18.57|18.6|18.52|35
1747670400000|2025-05-19 16:00:00|||||||||8
1747670700000|2025-05-19 16:05:00|||||||||34
1747671000000|2025-05-19 16:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|21
1747671300000|2025-05-19 16:15:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|5
1747671600000|2025-05-19 16:20:00|18.55|18.47|18.55|18.47|18.58|18.5|18.53|18.45|286
1747671900000|2025-05-19 16:25:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|7
1747672200000|2025-05-19 16:30:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|368
1747672500000|2025-05-19 16:35:00|||||||||38
1747672800000|2025-05-19 16:40:00|||||||||1
1747673100000|2025-05-19 16:45:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|99
1747673400000|2025-05-19 16:50:00|||||||||4
1747673700000|2025-05-19 16:55:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|5
1747674000000|2025-05-19 17:00:00|18.5|18.42|18.5|18.42|18.53|18.45|18.5|18.42|10
1747674300000|2025-05-19 17:05:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|12
1747674600000|2025-05-19 17:10:00|||||||||200
1747674900000|2025-05-19 17:15:00|||||||||13
1747675200000|2025-05-19 17:20:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|56
1747675500000|2025-05-19 17:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|3
1747675800000|2025-05-19 17:30:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|18
1747676400000|2025-05-19 17:40:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|0
1747676700000|2025-05-19 17:45:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1747677000000|2025-05-19 17:50:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1747677600000|2025-05-19 18:00:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|14
1747677900000|2025-05-19 18:05:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747678200000|2025-05-19 18:10:00|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|21
1747678500000|2025-05-19 18:15:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|3
1747678800000|2025-05-19 18:20:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747679100000|2025-05-19 18:25:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1747679700000|2025-05-19 18:35:00|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|17
1747680000000|2025-05-19 18:40:00|||||||||1
1747680300000|2025-05-19 18:45:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|2
1747680600000|2025-05-19 18:50:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|4
1747680900000|2025-05-19 18:55:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|6
1747681200000|2025-05-19 19:00:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|2
1747681500000|2025-05-19 19:05:00|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|2
1747681800000|2025-05-19 19:10:00|||||||||4
1747682100000|2025-05-19 19:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|27
1747682400000|2025-05-19 19:20:00|18.61|18.53|18.61|18.53|18.61|18.53|18.58|18.5|1
1747682700000|2025-05-19 19:25:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1747683000000|2025-05-19 19:30:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|11
1747683300000|2025-05-19 19:35:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|6
1747683600000|2025-05-19 19:40:00|||||||||5
1747683900000|2025-05-19 19:45:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|19
1747684200000|2025-05-19 19:50:00|18.53|18.45|18.56|18.48|18.61|18.53|18.53|18.45|104
1747684500000|2025-05-19 19:55:00|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|66
1747700100000|2025-05-20 00:15:00|18.73|18.43|18.8|18.55|18.8|18.64|18.69|18.43|4
1747700400000|2025-05-20 00:20:00|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|0
1747700700000|2025-05-20 00:25:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747701000000|2025-05-20 00:30:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747701600000|2025-05-20 00:40:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747701900000|2025-05-20 00:45:00|18.67|18.59|18.78|18.53|18.78|18.59|18.59|18.45|19
1747702800000|2025-05-20 01:00:00|18.8|18.55|18.8|18.55|18.8|18.66|18.74|18.55|0
1747703100000|2025-05-20 01:05:00|18.74|18.66|18.8|18.55|18.8|18.66|18.69|18.55|0
1747703400000|2025-05-20 01:10:00|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|0
1747703700000|2025-05-20 01:15:00|18.74|18.66|18.74|18.66|18.8|18.66|18.74|18.55|0
1747705500000|2025-05-20 01:45:00|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1747706100000|2025-05-20 01:55:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747707000000|2025-05-20 02:10:00|18.78|18.53|18.8|18.55|18.8|18.55|18.78|18.53|0
1747707300000|2025-05-20 02:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747707600000|2025-05-20 02:20:00|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1747707900000|2025-05-20 02:25:00|18.8|18.55|18.74|18.66|18.8|18.66|18.72|18.55|0
1747708200000|2025-05-20 02:30:00|18.8|18.55|18.78|18.48|18.8|18.55|18.78|18.48|0
1747708500000|2025-05-20 02:35:00|18.8|18.55|18.8|18.55|18.8|18.66|18.74|18.55|0
1747710600000|2025-05-20 03:10:00|18.85|18.6|18.74|18.66|18.85|18.66|18.74|18.6|0
1747711800000|2025-05-20 03:30:00|18.85|18.6|18.79|18.71|18.85|18.71|18.74|18.6|0
1747712100000|2025-05-20 03:35:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747712400000|2025-05-20 03:40:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747713000000|2025-05-20 03:50:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747714200000|2025-05-20 04:10:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1747714500000|2025-05-20 04:15:00|18.79|18.71|18.84|18.76|18.84|18.76|18.77|18.69|6
1747714800000|2025-05-20 04:20:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|1
1747715400000|2025-05-20 04:30:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747716000000|2025-05-20 04:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747716300000|2025-05-20 04:45:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747716600000|2025-05-20 04:50:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|0
1747716900000|2025-05-20 04:55:00|18.74|18.66|18.74|18.66|18.85|18.71|18.74|18.6|0
1747717200000|2025-05-20 05:00:00|18.85|18.6|18.72|18.64|18.85|18.71|18.72|18.6|0
1747717500000|2025-05-20 05:05:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747717800000|2025-05-20 05:10:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1747718100000|2025-05-20 05:15:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747718700000|2025-05-20 05:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|7
1747719000000|2025-05-20 05:30:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|0
1747719300000|2025-05-20 05:35:00|18.74|18.66|18.65|18.57|18.75|18.67|18.65|18.57|17
1747719600000|2025-05-20 05:40:00|18.7|18.62|18.7|18.62|18.72|18.64|18.65|18.57|33
1747719900000|2025-05-20 05:45:00|18.72|18.64|18.62|18.54|18.72|18.64|18.6|18.52|70
1747720200000|2025-05-20 05:50:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|1
1747720500000|2025-05-20 05:55:00|18.67|18.59|18.75|18.67|18.77|18.69|18.67|18.59|38
1747720800000|2025-05-20 06:00:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|20
1747721100000|2025-05-20 06:05:00|||||||||4
1747721700000|2025-05-20 06:15:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|48
1747722000000|2025-05-20 06:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|6
1747722300000|2025-05-20 06:25:00|18.8|18.72|18.82|18.74|18.82|18.74|18.77|18.69|15
1747722600000|2025-05-20 06:30:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|6
1747722900000|2025-05-20 06:35:00|||||||||55
1747723500000|2025-05-20 06:45:00|||||||||1
1747723800000|2025-05-20 06:50:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|1
1747724100000|2025-05-20 06:55:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|0
1747724400000|2025-05-20 07:00:00|18.75|18.67|18.77|18.69|18.77|18.69|18.72|18.64|213
1747724700000|2025-05-20 07:05:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|33
1747725000000|2025-05-20 07:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|300
1747725300000|2025-05-20 07:15:00|||||||||62
1747725600000|2025-05-20 07:20:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|59
1747725900000|2025-05-20 07:25:00|18.62|18.54|18.62|18.54|18.67|18.59|18.62|18.54|325
1747726200000|2025-05-20 07:30:00|18.67|18.59|18.67|18.59|18.67|18.59|18.62|18.54|86
1747726500000|2025-05-20 07:35:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|19
1747726800000|2025-05-20 07:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.67|18.59|103
1747727100000|2025-05-20 07:45:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|203
1747727400000|2025-05-20 07:50:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|209
1747727700000|2025-05-20 07:55:00|||||||||10
1747728000000|2025-05-20 08:00:00|18.75|18.67|18.75|18.67|18.77|18.69|18.72|18.64|250
1747728300000|2025-05-20 08:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|74
1747728600000|2025-05-20 08:10:00|||||||||2
1747728900000|2025-05-20 08:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|29
1747729200000|2025-05-20 08:20:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|27
1747729500000|2025-05-20 08:25:00|||||||||47
1747729800000|2025-05-20 08:30:00|||||||||16
1747730100000|2025-05-20 08:35:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|30
1747730400000|2025-05-20 08:40:00|||||||||47
1747730700000|2025-05-20 08:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|221
1747731000000|2025-05-20 08:50:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|38
1747731300000|2025-05-20 08:55:00|||||||||89
1747731600000|2025-05-20 09:00:00|18.7|18.62|18.7|18.62|18.72|18.64|18.67|18.59|121
1747731900000|2025-05-20 09:05:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|128
1747732200000|2025-05-20 09:10:00|||||||||91
1747732500000|2025-05-20 09:15:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|77
1747732800000|2025-05-20 09:20:00|||||||||52
1747733100000|2025-05-20 09:25:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|236
1747733400000|2025-05-20 09:30:00|||||||||197
1747733700000|2025-05-20 09:35:00|||||||||56
1747734000000|2025-05-20 09:40:00|||||||||42
1747734300000|2025-05-20 09:45:00|||||||||63
1747734600000|2025-05-20 09:50:00|||||||||57
1747734900000|2025-05-20 09:55:00|||||||||39
1747735200000|2025-05-20 10:00:00|||||||||54
1747735500000|2025-05-20 10:05:00|18.62|18.54|18.62|18.54|18.67|18.59|18.62|18.54|447
1747735800000|2025-05-20 10:10:00|||||||||39
1747736100000|2025-05-20 10:15:00|||||||||196
1747736400000|2025-05-20 10:20:00|||||||||41
1747736700000|2025-05-20 10:25:00|||||||||106
1747737000000|2025-05-20 10:30:00|||||||||57
1747737300000|2025-05-20 10:35:00|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|340
1747737600000|2025-05-20 10:40:00|||||||||72
1747737900000|2025-05-20 10:45:00|||||||||42
1747738200000|2025-05-20 10:50:00|||||||||38
1747738500000|2025-05-20 10:55:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|106
1747738800000|2025-05-20 11:00:00|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|32
1747739100000|2025-05-20 11:05:00|18.67|18.59|18.63|18.55|18.67|18.59|18.63|18.55|65
1747739400000|2025-05-20 11:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|17
1747739700000|2025-05-20 11:15:00|||||||||7
1747740000000|2025-05-20 11:20:00|||||||||53
1747740300000|2025-05-20 11:25:00|||||||||3
1747740600000|2025-05-20 11:30:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|33
1747740900000|2025-05-20 11:35:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|43
1747741500000|2025-05-20 11:45:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|13
1747741800000|2025-05-20 11:50:00|||||||||1
1747742100000|2025-05-20 11:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|234
1747742400000|2025-05-20 12:00:00|||||||||158
1747742700000|2025-05-20 12:05:00|||||||||4
1747743000000|2025-05-20 12:10:00|||||||||579
1747743300000|2025-05-20 12:15:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|292
1747743600000|2025-05-20 12:20:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|74
1747743900000|2025-05-20 12:25:00|||||||||107
1747744200000|2025-05-20 12:30:00|||||||||91
1747744500000|2025-05-20 12:35:00|||||||||47
1747744800000|2025-05-20 12:40:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|871
1747745100000|2025-05-20 12:45:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|249
1747745400000|2025-05-20 12:50:00|||||||||46
1747745700000|2025-05-20 12:55:00|||||||||57
1747746000000|2025-05-20 13:00:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|224
1747746300000|2025-05-20 13:05:00|||||||||79
1747746600000|2025-05-20 13:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|169
1747746900000|2025-05-20 13:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|138
1747747200000|2025-05-20 13:20:00|||||||||252
1747747500000|2025-05-20 13:25:00|18.63|18.55|18.6|18.52|18.63|18.55|18.58|18.5|962
1747747800000|2025-05-20 13:30:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|513
1747748100000|2025-05-20 13:35:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|322
1747748400000|2025-05-20 13:40:00|||||||||702
1747748700000|2025-05-20 13:45:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|520
1747749000000|2025-05-20 13:50:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|91
1747749300000|2025-05-20 13:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|171
1747749600000|2025-05-20 14:00:00|||||||||16
1747749900000|2025-05-20 14:05:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|277
1747750200000|2025-05-20 14:10:00|18.78|18.7|18.83|18.75|18.83|18.75|18.73|18.65|676
1747750500000|2025-05-20 14:15:00|18.8|18.72|18.83|18.75|18.83|18.75|18.78|18.7|57
1747750800000|2025-05-20 14:20:00|18.8|18.72|18.88|18.8|18.88|18.8|18.8|18.72|181
1747751100000|2025-05-20 14:25:00|18.83|18.75|18.85|18.77|18.88|18.8|18.83|18.75|381
1747751400000|2025-05-20 14:30:00|18.88|18.8|18.78|18.7|18.88|18.8|18.78|18.7|368
1747751700000|2025-05-20 14:35:00|18.73|18.65|18.73|18.65|18.78|18.7|18.73|18.65|637
1747752000000|2025-05-20 14:40:00|18.68|18.6|18.68|18.6|18.73|18.65|18.68|18.6|359
1747752300000|2025-05-20 14:45:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|196
1747752600000|2025-05-20 14:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|415
1747752900000|2025-05-20 14:55:00|||||||||57
1747753200000|2025-05-20 15:00:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|329
1747753500000|2025-05-20 15:05:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|356
1747753800000|2025-05-20 15:10:00|||||||||181
1747754100000|2025-05-20 15:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|584
1747754400000|2025-05-20 15:20:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|411
1747754700000|2025-05-20 15:25:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|420
1747755000000|2025-05-20 15:30:00|||||||||20
1747755300000|2025-05-20 15:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|260
1747755600000|2025-05-20 15:40:00|||||||||99
1747755900000|2025-05-20 15:45:00|18.58|18.5|18.58|18.5|18.63|18.55|18.58|18.5|18
1747756200000|2025-05-20 15:50:00|||||||||2
1747756500000|2025-05-20 15:55:00|18.53|18.45|18.53|18.45|18.58|18.5|18.53|18.45|327
1747756800000|2025-05-20 16:00:00|||||||||113
1747757100000|2025-05-20 16:05:00|||||||||9
1747757400000|2025-05-20 16:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|106
1747757700000|2025-05-20 16:15:00|||||||||5
1747758000000|2025-05-20 16:20:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|95
1747758300000|2025-05-20 16:25:00|18.61|18.53|18.58|18.5|18.63|18.55|18.58|18.5|58
1747758600000|2025-05-20 16:30:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|92
1747758900000|2025-05-20 16:35:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|115
1747759200000|2025-05-20 16:40:00|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|47
1747759500000|2025-05-20 16:45:00|||||||||76
1747759800000|2025-05-20 16:50:00|||||||||1
1747760100000|2025-05-20 16:55:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|20
1747760400000|2025-05-20 17:00:00|18.58|18.5|18.56|18.48|18.58|18.5|18.53|18.45|15
1747760700000|2025-05-20 17:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|13
1747761000000|2025-05-20 17:10:00|||||||||154
1747761300000|2025-05-20 17:15:00|||||||||15
1747761600000|2025-05-20 17:20:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|104
1747761900000|2025-05-20 17:25:00|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1747762200000|2025-05-20 17:30:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|13
1747762500000|2025-05-20 17:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.58|18.5|121
1747762800000|2025-05-20 17:40:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1747763100000|2025-05-20 17:45:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|5
1747763400000|2025-05-20 17:50:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|17
1747763700000|2025-05-20 17:55:00|||||||||3
1747764300000|2025-05-20 18:05:00|18.58|18.5|18.58|18.5|18.61|18.53|18.58|18.5|17
1747764600000|2025-05-20 18:10:00|||||||||3
1747764900000|2025-05-20 18:15:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|24
1747765200000|2025-05-20 18:20:00|18.63|18.55|18.68|18.6|18.71|18.63|18.61|18.53|26
1747765500000|2025-05-20 18:25:00|18.69|18.61|18.78|18.7|18.78|18.7|18.69|18.61|52
1747765800000|2025-05-20 18:30:00|18.79|18.71|18.81|18.73|18.83|18.75|18.78|18.7|14
1747766100000|2025-05-20 18:35:00|18.83|18.75|18.76|18.68|18.83|18.75|18.76|18.68|61
1747766400000|2025-05-20 18:40:00|18.78|18.7|18.78|18.7|18.83|18.75|18.76|18.68|6
1747766700000|2025-05-20 18:45:00|18.79|18.71|18.78|18.7|18.81|18.73|18.78|18.7|14
1747767000000|2025-05-20 18:50:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|23
1747767300000|2025-05-20 18:55:00|||||||||15
1747767600000|2025-05-20 19:00:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|160
1747767900000|2025-05-20 19:05:00|18.83|18.75|18.76|18.68|18.86|18.78|18.74|18.66|34
1747768200000|2025-05-20 19:10:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|3
1747768500000|2025-05-20 19:15:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|9
1747768800000|2025-05-20 19:20:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|37
1747769100000|2025-05-20 19:25:00|||||||||4
1747769400000|2025-05-20 19:30:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|27
1747769700000|2025-05-20 19:35:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|38
1747770000000|2025-05-20 19:40:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1747770300000|2025-05-20 19:45:00|||||||||4
1747770600000|2025-05-20 19:50:00|18.66|18.58|18.59|18.51|18.66|18.58|18.59|18.51|52
1747770900000|2025-05-20 19:55:00|18.56|18.48|18.59|18.51|18.59|18.51|18.54|18.46|34
1747771200000|2025-05-20 20:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747786500000|2025-05-21 00:15:00|18.7|18.45|18.75|18.45|18.75|18.45|18.7|18.45|0
1747786800000|2025-05-21 00:20:00|18.73|18.48|18.68|18.43|18.73|18.54|18.62|18.43|0
1747787100000|2025-05-21 00:25:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747787700000|2025-05-21 00:35:00|18.62|18.54|18.57|18.49|18.68|18.54|18.57|18.42|0
1747788000000|2025-05-21 00:40:00|18.59|18.51|18.68|18.43|18.68|18.54|18.59|18.43|0
1747788300000|2025-05-21 00:45:00|18.57|18.49|18.68|18.43|18.68|18.49|18.57|18.43|0
1747789200000|2025-05-21 01:00:00|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1747789800000|2025-05-21 01:10:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747790100000|2025-05-21 01:15:00|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1747790400000|2025-05-21 01:20:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747791600000|2025-05-21 01:40:00|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1747791900000|2025-05-21 01:45:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747792200000|2025-05-21 01:50:00|18.62|18.54|18.67|18.59|18.73|18.59|18.62|18.48|0
1747792500000|2025-05-21 01:55:00|18.73|18.48|18.62|18.54|18.73|18.54|18.62|18.48|0
1747792800000|2025-05-21 02:00:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747794300000|2025-05-21 02:25:00|||||||||1
1747794600000|2025-05-21 02:30:00|18.7|18.45|18.73|18.48|18.73|18.54|18.62|18.43|0
1747794900000|2025-05-21 02:35:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747795800000|2025-05-21 02:50:00|18.73|18.48|18.62|18.54|18.73|18.54|18.62|18.48|0
1747796100000|2025-05-21 02:55:00|18.73|18.48|18.68|18.43|18.73|18.54|18.62|18.43|0
1747796400000|2025-05-21 03:00:00|18.62|18.54|18.62|18.54|18.68|18.54|18.62|18.43|0
1747796700000|2025-05-21 03:05:00|18.68|18.43|18.68|18.43|18.68|18.54|18.62|18.43|0
1747797300000|2025-05-21 03:15:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747797600000|2025-05-21 03:20:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747797900000|2025-05-21 03:25:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747798200000|2025-05-21 03:30:00|18.62|18.54|18.62|18.54|18.68|18.54|18.62|18.43|0
1747798500000|2025-05-21 03:35:00|18.68|18.43|18.68|18.43|18.68|18.54|18.62|18.43|0
1747798800000|2025-05-21 03:40:00|18.62|18.54|18.57|18.49|18.68|18.54|18.57|18.43|0
1747799100000|2025-05-21 03:45:00|18.68|18.43|18.68|18.43|18.68|18.49|18.57|18.43|0
1747799700000|2025-05-21 03:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747800600000|2025-05-21 04:10:00|18.68|18.43|18.62|18.54|18.68|18.54|18.6|18.43|50
1747800900000|2025-05-21 04:15:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747801200000|2025-05-21 04:20:00|18.62|18.54|18.62|18.54|18.68|18.54|18.62|18.43|0
1747801500000|2025-05-21 04:25:00|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747801800000|2025-05-21 04:30:00|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747802400000|2025-05-21 04:40:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747802700000|2025-05-21 04:45:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747803000000|2025-05-21 04:50:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747803300000|2025-05-21 04:55:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747803600000|2025-05-21 05:00:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747805100000|2025-05-21 05:25:00|||||||||1
1747805400000|2025-05-21 05:30:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747806300000|2025-05-21 05:45:00|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|0
1747806600000|2025-05-21 05:50:00|||||||||2
1747807200000|2025-05-21 06:00:00|18.67|18.59|18.65|18.57|18.7|18.62|18.65|18.57|6
1747807500000|2025-05-21 06:05:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|10
1747808100000|2025-05-21 06:15:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|31
1747808400000|2025-05-21 06:20:00|||||||||11
1747808700000|2025-05-21 06:25:00|||||||||2
1747809000000|2025-05-21 06:30:00|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|61
1747809300000|2025-05-21 06:35:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|34
1747809600000|2025-05-21 06:40:00|18.72|18.64|18.7|18.62|18.75|18.67|18.7|18.62|70
1747809900000|2025-05-21 06:45:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|101
1747810500000|2025-05-21 06:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.7|18.62|80
1747810800000|2025-05-21 07:00:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|58
1747811100000|2025-05-21 07:05:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|25
1747811400000|2025-05-21 07:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|15
1747811700000|2025-05-21 07:15:00|||||||||19
1747812000000|2025-05-21 07:20:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|248
1747812300000|2025-05-21 07:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|30
1747812600000|2025-05-21 07:30:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|34
1747812900000|2025-05-21 07:35:00|||||||||44
1747813200000|2025-05-21 07:40:00|||||||||23
1747813500000|2025-05-21 07:45:00|||||||||7
1747813800000|2025-05-21 07:50:00|18.72|18.64|18.72|18.64|18.75|18.67|18.7|18.62|247
1747814100000|2025-05-21 07:55:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|1
1747814400000|2025-05-21 08:00:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|163
1747814700000|2025-05-21 08:05:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|191
1747815000000|2025-05-21 08:10:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|206
1747815300000|2025-05-21 08:15:00|||||||||13
1747815900000|2025-05-21 08:25:00|||||||||5
1747816200000|2025-05-21 08:30:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|158
1747816500000|2025-05-21 08:35:00|18.82|18.74|18.87|18.79|18.9|18.82|18.82|18.74|150
1747816800000|2025-05-21 08:40:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|139
1747817100000|2025-05-21 08:45:00|18.87|18.79|18.9|18.82|18.9|18.82|18.85|18.77|114
1747817400000|2025-05-21 08:50:00|||||||||126
1747817700000|2025-05-21 08:55:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|647
1747818000000|2025-05-21 09:00:00|18.9|18.82|19|18.92|19|18.92|18.9|18.82|418
1747818300000|2025-05-21 09:05:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|172
1747818600000|2025-05-21 09:10:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|143
1747818900000|2025-05-21 09:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|267
1747819200000|2025-05-21 09:20:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|260
1747819500000|2025-05-21 09:25:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|150
1747819800000|2025-05-21 09:30:00|19.02|18.94|19.05|18.97|19.07|18.99|19|18.92|113
1747820100000|2025-05-21 09:35:00|19|18.92|19|18.92|19.02|18.94|19|18.92|280
1747820400000|2025-05-21 09:40:00|19.02|18.94|19.1|19.02|19.1|19.02|19.02|18.94|126
1747820700000|2025-05-21 09:45:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|260
1747821000000|2025-05-21 09:50:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|111
1747821300000|2025-05-21 09:55:00|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|412
1747821600000|2025-05-21 10:00:00|19.17|19.09|19.22|19.14|19.24|19.16|19.15|19.07|318
1747821900000|2025-05-21 10:05:00|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|217
1747822200000|2025-05-21 10:10:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|204
1747822500000|2025-05-21 10:15:00|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|215
1747822800000|2025-05-21 10:20:00|19.32|19.24|19.39|19.31|19.39|19.31|19.29|19.21|232
1747823100000|2025-05-21 10:25:00|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|231
1747823400000|2025-05-21 10:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.29|19.21|357
1747823700000|2025-05-21 10:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|135
1747824000000|2025-05-21 10:40:00|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|57
1747824300000|2025-05-21 10:45:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|131
1747824600000|2025-05-21 10:50:00|||||||||12
1747824900000|2025-05-21 10:55:00|19.19|19.11|19.19|19.11|19.24|19.16|19.19|19.11|75
1747825200000|2025-05-21 11:00:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|43
1747825500000|2025-05-21 11:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|468
1747825800000|2025-05-21 11:10:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|12
1747826400000|2025-05-21 11:20:00|19.12|19.04|19.1|19.02|19.12|19.04|19.07|18.99|170
1747826700000|2025-05-21 11:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|24
1747827000000|2025-05-21 11:30:00|19.05|18.97|19.07|18.99|19.1|19.02|19.05|18.97|25
1747827300000|2025-05-21 11:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|15
1747827600000|2025-05-21 11:40:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|269
1747827900000|2025-05-21 11:45:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1747828200000|2025-05-21 11:50:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|77
1747828800000|2025-05-21 12:00:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|6
1747829100000|2025-05-21 12:05:00|19.17|19.09|19.2|19.12|19.2|19.12|19.15|19.07|55
1747829400000|2025-05-21 12:10:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|38
1747829700000|2025-05-21 12:15:00|||||||||20
1747830000000|2025-05-21 12:20:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|104
1747830300000|2025-05-21 12:25:00|19.1|19.02|19.1|19.02|19.15|19.07|19.1|19.02|487
1747830600000|2025-05-21 12:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|119
1747830900000|2025-05-21 12:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|103
1747831200000|2025-05-21 12:40:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|49
1747831500000|2025-05-21 12:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|103
1747831800000|2025-05-21 12:50:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|12
1747832100000|2025-05-21 12:55:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|140
1747832400000|2025-05-21 13:00:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|208
1747832700000|2025-05-21 13:05:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|24
1747833000000|2025-05-21 13:10:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|26
1747833300000|2025-05-21 13:15:00|||||||||24
1747833600000|2025-05-21 13:20:00|19.05|18.97|19.05|18.97|19.08|19|19.05|18.97|135
1747833900000|2025-05-21 13:25:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|793
1747834200000|2025-05-21 13:30:00|19|18.92|19|18.92|19.03|18.95|18.95|18.87|229
1747834500000|2025-05-21 13:35:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|269
1747834800000|2025-05-21 13:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|24
1747835100000|2025-05-21 13:45:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|303
1747835400000|2025-05-21 13:50:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|107
1747835700000|2025-05-21 13:55:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|243
1747836000000|2025-05-21 14:00:00|18.98|18.9|18.93|18.85|18.98|18.9|18.85|18.77|1127
1747836300000|2025-05-21 14:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.85|18.77|16
1747836600000|2025-05-21 14:10:00|18.95|18.87|18.93|18.85|18.95|18.87|18.9|18.82|68
1747836900000|2025-05-21 14:15:00|18.9|18.82|18.9|18.82|18.93|18.85|18.9|18.82|2
1747837200000|2025-05-21 14:20:00|18.88|18.8|18.88|18.8|18.9|18.82|18.85|18.77|168
1747837500000|2025-05-21 14:25:00|18.85|18.77|18.85|18.77|18.88|18.8|18.85|18.77|104
1747837800000|2025-05-21 14:30:00|18.88|18.8|18.93|18.85|18.93|18.85|18.85|18.77|71
1747838100000|2025-05-21 14:35:00|18.95|18.87|18.88|18.8|18.95|18.87|18.88|18.8|59
1747838400000|2025-05-21 14:40:00|18.85|18.77|18.88|18.8|18.88|18.8|18.83|18.75|91
1747838700000|2025-05-21 14:45:00|18.85|18.77|18.9|18.82|18.93|18.85|18.85|18.77|12
1747839000000|2025-05-21 14:50:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|255
1747839300000|2025-05-21 14:55:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|61
1747839600000|2025-05-21 15:00:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|770
1747839900000|2025-05-21 15:05:00|18.73|18.65|18.68|18.6|18.75|18.67|18.66|18.58|165
1747840200000|2025-05-21 15:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|45
1747840500000|2025-05-21 15:15:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|90
1747840800000|2025-05-21 15:20:00|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|218
1747841100000|2025-05-21 15:25:00|18.68|18.6|18.61|18.53|18.68|18.6|18.61|18.53|845
1747841400000|2025-05-21 15:30:00|||||||||13
1747841700000|2025-05-21 15:35:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|687
1747842000000|2025-05-21 15:40:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|433
1747842300000|2025-05-21 15:45:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|4
1747842600000|2025-05-21 15:50:00|18.63|18.55|18.56|18.48|18.63|18.55|18.56|18.48|117
1747842900000|2025-05-21 15:55:00|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|32
1747843200000|2025-05-21 16:00:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|41
1747843500000|2025-05-21 16:05:00|18.63|18.55|18.56|18.48|18.63|18.55|18.56|18.48|49
1747843800000|2025-05-21 16:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|13
1747844100000|2025-05-21 16:15:00|||||||||5
1747844400000|2025-05-21 16:20:00|18.64|18.56|18.64|18.56|18.66|18.58|18.61|18.53|21
1747844700000|2025-05-21 16:25:00|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|19
1747845000000|2025-05-21 16:30:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|47
1747845300000|2025-05-21 16:35:00|18.59|18.51|18.59|18.51|18.61|18.53|18.56|18.48|20
1747845600000|2025-05-21 16:40:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1747845900000|2025-05-21 16:45:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|10
1747846200000|2025-05-21 16:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1747846500000|2025-05-21 16:55:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|3
1747846800000|2025-05-21 17:00:00|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|8
1747847100000|2025-05-21 17:05:00|18.68|18.6|18.74|18.66|18.76|18.68|18.66|18.58|108
1747847400000|2025-05-21 17:10:00|18.76|18.68|18.79|18.71|18.79|18.71|18.74|18.66|0
1747847700000|2025-05-21 17:15:00|18.81|18.73|19.01|18.93|19.08|19|18.79|18.71|159
1747848000000|2025-05-21 17:20:00|19.03|18.95|19.28|19.2|19.29|19.2|19.03|18.95|45
1747848300000|2025-05-21 17:25:00|19.31|19.23|19.48|19.4|19.48|19.4|19.28|19.19|107
1747848600000|2025-05-21 17:30:00|19.53|19.45|19.28|19.2|19.63|19.55|19.23|19.15|643
1747848900000|2025-05-21 17:35:00|19.33|19.25|19.11|19.03|19.34|19.25|19.08|19|9
1747849200000|2025-05-21 17:40:00|19.08|19|19.18|19.1|19.21|19.13|19.08|19|19
1747849500000|2025-05-21 17:45:00|19.21|19.13|19.18|19.1|19.23|19.15|19.13|19.05|9
1747849800000|2025-05-21 17:50:00|19.21|19.13|19.28|19.2|19.34|19.25|19.18|19.09|112
1747850100000|2025-05-21 17:55:00|19.33|19.25|19.31|19.23|19.38|19.3|19.28|19.2|100
1747850400000|2025-05-21 18:00:00|19.28|19.2|19.38|19.3|19.43|19.35|19.28|19.2|31
1747850700000|2025-05-21 18:05:00|19.43|19.35|19.33|19.25|19.44|19.35|19.3|19.19|17
1747851000000|2025-05-21 18:10:00|19.44|19.19|19.38|19.3|19.48|19.4|19.38|19.19|3
1747851300000|2025-05-21 18:15:00|19.41|19.33|19.43|19.35|19.43|19.35|19.36|19.28|30
1747851600000|2025-05-21 18:20:00|19.45|19.37|19.48|19.4|19.55|19.47|19.43|19.35|21
1747851900000|2025-05-21 18:25:00|19.45|19.37|19.48|19.4|19.48|19.4|19.43|19.35|3
1747852200000|2025-05-21 18:30:00|19.46|19.38|19.36|19.28|19.48|19.4|19.36|19.28|11
1747852500000|2025-05-21 18:35:00|19.38|19.3|19.43|19.35|19.45|19.37|19.35|19.27|15
1747852800000|2025-05-21 18:40:00|19.41|19.33|19.38|19.3|19.41|19.33|19.36|19.28|3
1747853100000|2025-05-21 18:45:00|19.4|19.32|19.48|19.4|19.48|19.4|19.4|19.32|0
1747853400000|2025-05-21 18:50:00|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|10
1747853700000|2025-05-21 18:55:00|19.53|19.45|19.53|19.45|19.55|19.47|19.48|19.4|29
1747854000000|2025-05-21 19:00:00|19.55|19.47|19.53|19.45|19.58|19.5|19.48|19.4|186
1747854300000|2025-05-21 19:05:00|19.55|19.47|19.68|19.6|19.68|19.6|19.53|19.45|45
1747854600000|2025-05-21 19:10:00|19.75|19.67|19.63|19.55|19.8|19.72|19.6|19.52|841
1747854900000|2025-05-21 19:15:00|19.61|19.53|19.68|19.6|19.7|19.62|19.61|19.53|0
1747855200000|2025-05-21 19:20:00|19.7|19.62|19.9|19.82|19.93|19.85|19.68|19.6|161
1747855500000|2025-05-21 19:25:00|19.93|19.85|19.88|19.8|19.93|19.85|19.85|19.77|47
1747855800000|2025-05-21 19:30:00|19.85|19.77|19.73|19.65|19.85|19.77|19.7|19.62|50
1747856100000|2025-05-21 19:35:00|19.75|19.67|19.65|19.57|19.78|19.7|19.65|19.57|36
1747856400000|2025-05-21 19:40:00|19.68|19.6|19.7|19.62|19.73|19.65|19.63|19.55|28
1747856700000|2025-05-21 19:45:00|19.73|19.65|19.7|19.62|19.78|19.7|19.7|19.62|33
1747857000000|2025-05-21 19:50:00|19.71|19.63|19.75|19.67|19.75|19.67|19.65|19.57|20
1747857300000|2025-05-21 19:55:00|19.78|19.7|19.83|19.75|19.83|19.75|19.75|19.67|36
1747857600000|2025-05-21 20:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747872900000|2025-05-22 00:15:00|19.89|19.59|19.75|19.45|19.89|19.59|19.52|19.4|3
1747873200000|2025-05-22 00:20:00|19.77|19.47|19.7|19.4|19.78|19.51|19.54|19.38|0
1747873500000|2025-05-22 00:25:00|19.68|19.38|19.73|19.43|19.73|19.43|19.68|19.38|0
1747873800000|2025-05-22 00:30:00|19.75|19.45|19.77|19.47|19.77|19.47|19.7|19.4|1
1747874100000|2025-05-22 00:35:00|19.8|19.5|19.77|19.47|19.8|19.5|19.77|19.47|0
1747874400000|2025-05-22 00:40:00|||||||||2
1747874700000|2025-05-22 00:45:00|19.72|19.45|19.72|19.42|19.77|19.47|19.67|19.4|0
1747875000000|2025-05-22 00:50:00|19.67|19.38|19.68|19.38|19.72|19.38|19.67|19.38|1
1747875300000|2025-05-22 00:55:00|19.67|19.43|19.63|19.33|19.7|19.43|19.63|19.33|0
1747875600000|2025-05-22 01:00:00|19.67|19.37|19.63|19.33|19.68|19.38|19.63|19.33|0
1747876200000|2025-05-22 01:10:00|19.58||19.58||19.58||19.58||0
1747876500000|2025-05-22 01:15:00|19.57|19.32|19.58|19.33|19.63|19.33|19.57|19.32|0
1747876800000|2025-05-22 01:20:00|19.63|19.32|19.58|19.33|19.63|19.33|19.57|19.32|0
1747877100000|2025-05-22 01:25:00|19.63|19.37|19.63|19.33|19.67|19.38|19.58|19.33|0
1747877400000|2025-05-22 01:30:00|19.62|19.38|19.63|19.33|19.63|19.38|19.62|19.33|0
1747877700000|2025-05-22 01:35:00||19.38||19.38||19.38||19.33|0
1747878000000|2025-05-22 01:40:00|19.62|19.33|19.63|19.33|19.63|19.38|19.62|19.33|0
1747878300000|2025-05-22 01:45:00|19.68|19.38|19.68|19.38|19.68|19.42|19.67|19.38|0
1747878600000|2025-05-22 01:50:00|19.7|19.4|19.72|19.47|19.73|19.47|19.68|19.38|0
1747878900000|2025-05-22 01:55:00|19.73|19.43|19.77|19.47|19.77|19.52|19.72|19.43|0
1747879200000|2025-05-22 02:00:00||19.52||19.47||19.52||19.47|0
1747879500000|2025-05-22 02:05:00|19.72|19.43|19.72|19.42|19.75|19.45|19.72|19.42|0
1747879800000|2025-05-22 02:10:00|19.73|19.43|19.75|19.45|19.77|19.47|19.73|19.43|0
1747880400000|2025-05-22 02:20:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1747880700000|2025-05-22 02:25:00|19.77|19.47|19.82|19.52|19.82|19.52|19.77|19.47|0
1747881000000|2025-05-22 02:30:00|19.77|19.5|19.8|19.5|19.82|19.52|19.77|19.5|0
1747881300000|2025-05-22 02:35:00|19.78|19.48|19.78|19.48|19.78|19.52|19.77|19.48|0
1747881900000|2025-05-22 02:45:00|19.73|19.52|19.78|19.48|19.8|19.52|19.73|19.48|0
1747882200000|2025-05-22 02:50:00|19.77|19.52|19.78|19.48|19.78|19.52|19.77|19.48|0
1747882500000|2025-05-22 02:55:00|19.77|19.52|19.77|19.52|19.8|19.55|19.77|19.52|0
1747882800000|2025-05-22 03:00:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747883100000|2025-05-22 03:05:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1747883400000|2025-05-22 03:10:00|19.73|19.48|19.73|19.43|19.75|19.48|19.73|19.43|0
1747884000000|2025-05-22 03:20:00|19.75|19.45|19.75|19.45|19.75|19.45|19.73|19.43|0
1747884600000|2025-05-22 03:30:00|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|0
1747884900000|2025-05-22 03:35:00|19.77|19.47|19.77|19.47|19.8|19.52|19.77|19.47|0
1747885500000|2025-05-22 03:45:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1747885800000|2025-05-22 03:50:00|19.72|19.47|19.75|19.5|19.75|19.5|19.72|19.47|0
1747886100000|2025-05-22 03:55:00|19.72|19.47|19.77|19.52|19.77|19.52|19.72|19.47|0
1747887000000|2025-05-22 04:10:00|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1747887900000|2025-05-22 04:25:00|19.8|19.55|19.78|19.53|19.8|19.66|19.74|19.53|0
1747889700000|2025-05-22 04:55:00|19.8|19.55|19.74|19.66|19.8|19.66|19.74|19.53|0
1747891500000|2025-05-22 05:25:00|19.8|19.55|19.74|19.66|19.8|19.66|19.74|19.55|0
1747891800000|2025-05-22 05:30:00|19.8|19.55|19.8|19.55|19.8|19.66|19.74|19.55|0
1747892100000|2025-05-22 05:35:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747893000000|2025-05-22 05:50:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|1
1747893300000|2025-05-22 05:55:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1747893600000|2025-05-22 06:00:00|19.69|19.61|19.71|19.63|19.71|19.63|19.64|19.56|125
1747893900000|2025-05-22 06:05:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1747894200000|2025-05-22 06:10:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|24
1747894500000|2025-05-22 06:15:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|50
1747894800000|2025-05-22 06:20:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|6
1747895100000|2025-05-22 06:25:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|46
1747895400000|2025-05-22 06:30:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|31
1747895700000|2025-05-22 06:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1747896000000|2025-05-22 06:40:00|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|11
1747896300000|2025-05-22 06:45:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1747896600000|2025-05-22 06:50:00|19.64|19.56|19.71|19.63|19.71|19.63|19.64|19.56|7
1747896900000|2025-05-22 06:55:00|19.69|19.61|19.69|19.61|19.71|19.63|19.67|19.59|93
1747897200000|2025-05-22 07:00:00|19.67|19.59|19.47|19.39|19.67|19.59|19.47|19.39|485
1747897500000|2025-05-22 07:05:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|434
1747897800000|2025-05-22 07:10:00|19.52|19.44|19.52|19.44|19.56|19.48|19.49|19.41|644
1747898100000|2025-05-22 07:15:00|19.54|19.46|19.62|19.54|19.62|19.54|19.52|19.44|319
1747898400000|2025-05-22 07:20:00|19.64|19.56|19.54|19.46|19.64|19.56|19.52|19.44|482
1747898700000|2025-05-22 07:25:00|19.56|19.48|19.62|19.54|19.64|19.56|19.56|19.48|200
1747899000000|2025-05-22 07:30:00|19.64|19.56|19.66|19.58|19.76|19.68|19.62|19.54|574
1747899300000|2025-05-22 07:35:00|19.64|19.56|19.62|19.54|19.66|19.58|19.62|19.54|356
1747899600000|2025-05-22 07:40:00|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|14
1747899900000|2025-05-22 07:45:00|19.62|19.54|19.61|19.53|19.64|19.56|19.57|19.49|65
1747900200000|2025-05-22 07:50:00|19.64|19.56|19.64|19.56|19.66|19.58|19.62|19.54|241
1747900500000|2025-05-22 07:55:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|27
1747900800000|2025-05-22 08:00:00|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|170
1747901100000|2025-05-22 08:05:00|||||||||105
1747901400000|2025-05-22 08:10:00|19.59|19.51|19.61|19.53|19.66|19.58|19.56|19.48|57
1747901700000|2025-05-22 08:15:00|19.59|19.51|19.54|19.46|19.59|19.51|19.52|19.44|52
1747902000000|2025-05-22 08:20:00|19.52|19.44|19.52|19.44|19.56|19.48|19.52|19.44|24
1747902300000|2025-05-22 08:25:00|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|31
1747902600000|2025-05-22 08:30:00|19.49|19.41|19.54|19.46|19.56|19.48|19.49|19.41|127
1747902900000|2025-05-22 08:35:00|19.52|19.44|19.51|19.43|19.54|19.46|19.51|19.43|6
1747903200000|2025-05-22 08:40:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|40
1747903500000|2025-05-22 08:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|21
1747903800000|2025-05-22 08:50:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|5
1747904100000|2025-05-22 08:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1747904400000|2025-05-22 09:00:00|19.51|19.43|19.59|19.51|19.59|19.51|19.51|19.43|89
1747904700000|2025-05-22 09:05:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|11
1747905000000|2025-05-22 09:10:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|20
1747905300000|2025-05-22 09:15:00|19.66|19.58|19.64|19.56|19.66|19.58|19.61|19.53|201
1747905600000|2025-05-22 09:20:00|||||||||11
1747905900000|2025-05-22 09:25:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|136
1747906200000|2025-05-22 09:30:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|8
1747906500000|2025-05-22 09:35:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|84
1747906800000|2025-05-22 09:40:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|19
1747907100000|2025-05-22 09:45:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|27
1747907400000|2025-05-22 09:50:00|||||||||12
1747907700000|2025-05-22 09:55:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|9
1747908000000|2025-05-22 10:00:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|10
1747908300000|2025-05-22 10:05:00|19.69|19.61|19.71|19.63|19.73|19.65|19.68|19.6|242
1747908600000|2025-05-22 10:10:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|78
1747908900000|2025-05-22 10:15:00|19.63|19.55|19.63|19.55|19.66|19.58|19.61|19.53|26
1747909200000|2025-05-22 10:20:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|10
1747909500000|2025-05-22 10:25:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|38
1747909800000|2025-05-22 10:30:00|19.56|19.48|19.56|19.48|19.61|19.53|19.56|19.48|41
1747910100000|2025-05-22 10:35:00|||||||||36
1747910400000|2025-05-22 10:40:00|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|54
1747910700000|2025-05-22 10:45:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|64
1747911000000|2025-05-22 10:50:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|18
1747911300000|2025-05-22 10:55:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|27
1747911600000|2025-05-22 11:00:00|19.59|19.51|19.56|19.48|19.59|19.51|19.54|19.46|118
1747911900000|2025-05-22 11:05:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|30
1747912200000|2025-05-22 11:10:00|19.54|19.46|19.61|19.53|19.61|19.53|19.54|19.46|47
1747912500000|2025-05-22 11:15:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|5
1747912800000|2025-05-22 11:20:00|19.54|19.46|19.61|19.53|19.61|19.53|19.54|19.46|115
1747913100000|2025-05-22 11:25:00|19.66|19.58|19.64|19.56|19.66|19.58|19.61|19.53|28
1747913400000|2025-05-22 11:30:00|19.66|19.58|19.66|19.58|19.66|19.58|19.61|19.53|300
1747913700000|2025-05-22 11:35:00|19.68|19.6|19.73|19.65|19.73|19.65|19.66|19.58|14
1747914000000|2025-05-22 11:40:00|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|90
1747914300000|2025-05-22 11:45:00|19.73|19.65|19.73|19.65|19.76|19.68|19.71|19.63|39
1747914600000|2025-05-22 11:50:00|19.76|19.68|19.78|19.7|19.81|19.73|19.76|19.68|536
1747914900000|2025-05-22 11:55:00|19.76|19.68|19.88|19.8|19.88|19.8|19.76|19.68|56
1747915200000|2025-05-22 12:00:00|19.86|19.78|19.91|19.83|19.93|19.85|19.86|19.78|279
1747915500000|2025-05-22 12:05:00|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|64
1747915800000|2025-05-22 12:10:00|19.88|19.8|20|19.92|20.01|19.93|19.88|19.8|109
1747916100000|2025-05-22 12:15:00|20.01|19.93|19.96|19.88|20.05|19.97|19.96|19.88|70
1747916400000|2025-05-22 12:20:00|19.98|19.9|20.05|19.97|20.06|19.98|19.96|19.88|26
1747916700000|2025-05-22 12:25:00|20.06|19.98|20.05|19.97|20.1|20.02|20.01|19.93|101
1747917000000|2025-05-22 12:30:00|20.03|19.95|19.98|19.9|20.05|19.97|19.96|19.88|68
1747917300000|2025-05-22 12:35:00|19.96|19.88|19.88|19.8|19.98|19.9|19.86|19.78|51
1747917600000|2025-05-22 12:40:00|19.86|19.78|19.81|19.73|19.88|19.8|19.81|19.73|508
1747917900000|2025-05-22 12:45:00|19.83|19.75|19.76|19.68|19.86|19.78|19.76|19.68|450
1747918200000|2025-05-22 12:50:00|19.81|19.73|19.76|19.68|19.81|19.73|19.73|19.65|162
1747918500000|2025-05-22 12:55:00|19.73|19.65|19.73|19.65|19.81|19.73|19.73|19.65|129
1747918800000|2025-05-22 13:00:00|19.76|19.68|19.71|19.63|19.76|19.68|19.68|19.6|202
1747919100000|2025-05-22 13:05:00|19.73|19.65|19.76|19.68|19.76|19.68|19.68|19.6|79
1747919400000|2025-05-22 13:10:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|158
1747919700000|2025-05-22 13:15:00|19.81|19.73|19.91|19.83|19.91|19.83|19.81|19.73|514
1747920000000|2025-05-22 13:20:00|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|417
1747920300000|2025-05-22 13:25:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|64
1747920600000|2025-05-22 13:30:00|19.78|19.7|19.91|19.83|19.91|19.83|19.76|19.68|251
1747920900000|2025-05-22 13:35:00|19.93|19.85|19.81|19.73|19.93|19.85|19.78|19.7|525
1747921200000|2025-05-22 13:40:00|19.78|19.7|19.76|19.68|19.81|19.73|19.67|19.59|274
1747921500000|2025-05-22 13:45:00|19.78|19.7|19.78|19.7|19.86|19.78|19.73|19.65|158
1747921800000|2025-05-22 13:50:00|19.81|19.73|19.59|19.51|19.81|19.73|19.51|19.43|1078
1747922100000|2025-05-22 13:55:00|19.61|19.53|19.56|19.48|19.64|19.56|19.51|19.43|319
1747922400000|2025-05-22 14:00:00|19.54|19.46|19.42|19.34|19.54|19.46|19.42|19.34|292
1747922700000|2025-05-22 14:05:00|19.44|19.36|19.42|19.34|19.47|19.39|19.37|19.29|352
1747923000000|2025-05-22 14:10:00|19.44|19.36|19.49|19.41|19.51|19.43|19.42|19.34|238
1747923300000|2025-05-22 14:15:00|19.51|19.43|19.51|19.43|19.56|19.48|19.46|19.38|729
1747923600000|2025-05-22 14:20:00|19.54|19.46|19.61|19.53|19.61|19.53|19.51|19.43|115
1747923900000|2025-05-22 14:25:00|19.59|19.51|19.56|19.48|19.61|19.53|19.51|19.43|162
1747924200000|2025-05-22 14:30:00|19.61|19.53|19.66|19.58|19.68|19.6|19.56|19.48|572
1747924500000|2025-05-22 14:35:00|19.61|19.53|19.66|19.58|19.71|19.63|19.61|19.53|566
1747924800000|2025-05-22 14:40:00|19.68|19.6|19.66|19.58|19.71|19.63|19.61|19.53|68
1747925100000|2025-05-22 14:45:00|19.64|19.56|19.66|19.58|19.71|19.63|19.61|19.53|164
1747925400000|2025-05-22 14:50:00|19.64|19.56|19.71|19.63|19.71|19.63|19.64|19.56|56
1747925700000|2025-05-22 14:55:00|19.75|19.67|19.56|19.48|19.78|19.7|19.56|19.48|701
1747926000000|2025-05-22 15:00:00|19.59|19.51|19.54|19.46|19.61|19.53|19.54|19.46|215
1747926300000|2025-05-22 15:05:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|487
1747926600000|2025-05-22 15:10:00|19.49|19.41|19.56|19.48|19.56|19.48|19.49|19.41|342
1747926900000|2025-05-22 15:15:00|19.61|19.53|19.61|19.53|19.68|19.6|19.61|19.53|377
1747927200000|2025-05-22 15:20:00|19.59|19.51|19.54|19.46|19.59|19.51|19.51|19.43|369
1747927500000|2025-05-22 15:25:00|19.56|19.48|19.56|19.48|19.56|19.48|19.47|19.39|705
1747927800000|2025-05-22 15:30:00|19.58|19.5|19.49|19.41|19.58|19.5|19.46|19.38|294
1747928100000|2025-05-22 15:35:00|19.46|19.38|19.39|19.31|19.46|19.38|19.36|19.28|31
1747928400000|2025-05-22 15:40:00|19.41|19.33|19.36|19.28|19.41|19.33|19.32|19.24|53
1747928700000|2025-05-22 15:45:00|19.34|19.26|19.34|19.26|19.36|19.28|19.31|19.23|108
1747929000000|2025-05-22 15:50:00|19.36|19.28|19.32|19.24|19.36|19.28|19.31|19.23|14
1747929300000|2025-05-22 15:55:00|19.31|19.23|19.29|19.21|19.36|19.28|19.29|19.21|9
1747929600000|2025-05-22 16:00:00|19.32|19.24|19.29|19.21|19.32|19.24|19.27|19.19|12
1747929900000|2025-05-22 16:05:00|19.31|19.23|19.31|19.23|19.34|19.26|19.29|19.21|32
1747930200000|2025-05-22 16:10:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747930500000|2025-05-22 16:15:00|19.27|19.19|19.34|19.26|19.34|19.26|19.27|19.19|24
1747930800000|2025-05-22 16:20:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|0
1747931100000|2025-05-22 16:25:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1747931400000|2025-05-22 16:30:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|126
1747931700000|2025-05-22 16:35:00|19.46|19.38|19.46|19.38|19.49|19.41|19.44|19.36|0
1747932000000|2025-05-22 16:40:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|1
1747932300000|2025-05-22 16:45:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|8
1747932600000|2025-05-22 16:50:00|19.54|19.46|19.54|19.46|19.56|19.48|19.51|19.43|11
1747932900000|2025-05-22 16:55:00|19.53|19.45|19.61|19.53|19.61|19.53|19.53|19.45|19
1747933200000|2025-05-22 17:00:00|19.59|19.51|19.59|19.51|19.63|19.55|19.59|19.51|19
1747933500000|2025-05-22 17:05:00|19.58|19.5|19.58|19.5|19.59|19.51|19.56|19.48|4
1747933800000|2025-05-22 17:10:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1747934100000|2025-05-22 17:15:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|5
1747934400000|2025-05-22 17:20:00|19.46|19.38|19.39|19.31|19.46|19.38|19.39|19.31|26
1747934700000|2025-05-22 17:25:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1747935000000|2025-05-22 17:30:00|19.36|19.28|19.34|19.26|19.39|19.31|19.32|19.24|8
1747935300000|2025-05-22 17:35:00|19.32|19.24|19.39|19.31|19.39|19.31|19.32|19.24|1
1747935600000|2025-05-22 17:40:00|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|9
1747936200000|2025-05-22 17:50:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747936500000|2025-05-22 17:55:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|7
1747936800000|2025-05-22 18:00:00|19.3|19.22|19.32|19.24|19.32|19.24|19.29|19.21|0
1747937100000|2025-05-22 18:05:00|19.34|19.26|19.34|19.26|19.37|19.29|19.34|19.26|37
1747937400000|2025-05-22 18:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1747937700000|2025-05-22 18:15:00|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|17
1747938000000|2025-05-22 18:20:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|10
1747938600000|2025-05-22 18:30:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1747938900000|2025-05-22 18:35:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1747939200000|2025-05-22 18:40:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|2
1747939500000|2025-05-22 18:45:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1747939800000|2025-05-22 18:50:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|0
1747940100000|2025-05-22 18:55:00|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|0
1747940400000|2025-05-22 19:00:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|8
1747940700000|2025-05-22 19:05:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1747941000000|2025-05-22 19:10:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|0
1747941300000|2025-05-22 19:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1747941600000|2025-05-22 19:20:00|19.27|19.19|19.25|19.17|19.27|19.19|19.24|19.16|9
1747941900000|2025-05-22 19:25:00|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|1
1747942200000|2025-05-22 19:30:00|19.25|19.17|19.29|19.21|19.32|19.24|19.24|19.16|12
1747942500000|2025-05-22 19:35:00|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|0
1747942800000|2025-05-22 19:40:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1747943100000|2025-05-22 19:45:00|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|6
1747943400000|2025-05-22 19:50:00|19.37|19.29|19.44|19.36|19.44|19.36|19.34|19.26|117
1747943700000|2025-05-22 19:55:00|19.47|19.39|19.49|19.41|19.57|19.49|19.47|19.39|33
1747944000000|2025-05-22 20:00:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1747959300000|2025-05-23 00:15:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1747959600000|2025-05-23 00:20:00|19.58|19.28|19.53|19.23|19.58|19.28|19.53|19.23|0
1747960200000|2025-05-23 00:30:00|19.4|19.28|19.4|19.32|19.4|19.32|19.4|19.28|0
1747960500000|2025-05-23 00:35:00|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|0
1747960800000|2025-05-23 00:40:00|19.42|19.34|19.43|19.35|19.45|19.37|19.4|19.32|0
1747961100000|2025-05-23 00:45:00|19.45|19.37|19.58|19.28|19.61|19.41|19.42|19.28|21
1747962000000|2025-05-23 01:00:00|19.53|19.31|19.56|19.31|19.56|19.31|19.53|19.31|0
1747962300000|2025-05-23 01:05:00|19.5|19.42|19.5|19.42|19.56|19.42|19.5|19.31|0
1747962900000|2025-05-23 01:15:00|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747963500000|2025-05-23 01:25:00|19.45|19.37|19.56|19.31|19.56|19.42|19.45|19.31|0
1747963800000|2025-05-23 01:30:00|19.45|19.37|19.56|19.31|19.56|19.42|19.45|19.31|0
1747964100000|2025-05-23 01:35:00|19.5|19.42|19.5|19.42|19.56|19.42|19.5|19.31|0
1747965600000|2025-05-23 02:00:00|19.56|19.31|19.45|19.37|19.56|19.42|19.45|19.31|0
1747966200000|2025-05-23 02:10:00|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|3
1747966500000|2025-05-23 02:15:00|19.51|19.26|19.4|19.32|19.51|19.32|19.4|19.26|0
1747966800000|2025-05-23 02:20:00|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1747967100000|2025-05-23 02:25:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1747967400000|2025-05-23 02:30:00|19.4|19.32|19.51|19.26|19.51|19.37|19.38|19.26|0
1747967700000|2025-05-23 02:35:00|19.45|19.37|19.51|19.26|19.53|19.37|19.45|19.23|0
1747968000000|2025-05-23 02:40:00|19.45|19.37|19.45|19.37|19.51|19.37|19.45|19.26|0
1747968300000|2025-05-23 02:45:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747968900000|2025-05-23 02:55:00|19.47|19.39|19.47|19.39|19.5|19.42|19.47|19.39|0
1747969500000|2025-05-23 03:05:00|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|0
1747969800000|2025-05-23 03:10:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1747970100000|2025-05-23 03:15:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747970400000|2025-05-23 03:20:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|0
1747970700000|2025-05-23 03:25:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971000000|2025-05-23 03:30:00|19.45|19.37|19.45|19.37|19.47|19.39|19.43|19.35|0
1747971300000|2025-05-23 03:35:00|19.47|19.39|19.45|19.37|19.5|19.42|19.45|19.37|0
1747971600000|2025-05-23 03:40:00|19.56|19.31|19.47|19.39|19.56|19.42|19.45|19.31|0
1747971900000|2025-05-23 03:45:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1747972200000|2025-05-23 03:50:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1747972500000|2025-05-23 03:55:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1747974000000|2025-05-23 04:20:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747974300000|2025-05-23 04:25:00|19.47|19.39|19.45|19.37|19.5|19.42|19.45|19.37|0
1747974600000|2025-05-23 04:30:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|0
1747974900000|2025-05-23 04:35:00|19.5|19.42|19.48|19.4|19.5|19.42|19.47|19.39|9
1747975500000|2025-05-23 04:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747976700000|2025-05-23 05:05:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1747977000000|2025-05-23 05:10:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|6
1747978500000|2025-05-23 05:35:00|19.45|19.37|19.5|19.42|19.5|19.42|19.43|19.35|16
1747978800000|2025-05-23 05:40:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|0
1747979100000|2025-05-23 05:45:00|19.5|19.42|19.5|19.42|19.56|19.42|19.45|19.31|0
1747979700000|2025-05-23 05:55:00|19.56|19.31|19.5|19.42|19.56|19.42|19.45|19.31|0
1747980300000|2025-05-23 06:05:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|25
1747980600000|2025-05-23 06:10:00|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|18
1747980900000|2025-05-23 06:15:00|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|4
1747981200000|2025-05-23 06:20:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747981500000|2025-05-23 06:25:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|0
1747982400000|2025-05-23 06:40:00|19.53|19.45|19.48|19.4|19.53|19.45|19.47|19.39|114
1747982700000|2025-05-23 06:45:00|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|4
1747983300000|2025-05-23 06:55:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1747983600000|2025-05-23 07:00:00|19.48|19.4|19.38|19.3|19.5|19.42|19.38|19.3|140
1747983900000|2025-05-23 07:05:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|74
1747984200000|2025-05-23 07:10:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|11
1747984500000|2025-05-23 07:15:00|19.4|19.32|19.33|19.25|19.4|19.32|19.33|19.25|53
1747984800000|2025-05-23 07:20:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|12
1747985100000|2025-05-23 07:25:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|445
1747985400000|2025-05-23 07:30:00|19.28|19.2|19.19|19.11|19.28|19.2|19.19|19.11|54
1747985700000|2025-05-23 07:35:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|104
1747986000000|2025-05-23 07:40:00|19.24|19.16|19.23|19.15|19.28|19.2|19.23|19.15|136
1747986300000|2025-05-23 07:45:00|19.24|19.16|19.33|19.25|19.33|19.25|19.24|19.16|61
1747986600000|2025-05-23 07:50:00|||||||||11
1747986900000|2025-05-23 07:55:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|26
1747987200000|2025-05-23 08:00:00|||||||||12
1747987500000|2025-05-23 08:05:00|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|399
1747987800000|2025-05-23 08:10:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|13
1747988100000|2025-05-23 08:15:00|19.29|19.21|19.29|19.21|19.33|19.25|19.29|19.21|83
1747988400000|2025-05-23 08:20:00|19.31|19.23|19.29|19.21|19.33|19.25|19.28|19.2|18
1747988700000|2025-05-23 08:25:00|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|42
1747989000000|2025-05-23 08:30:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|15
1747989300000|2025-05-23 08:35:00|||||||||4
1747989600000|2025-05-23 08:40:00|19.31|19.23|19.33|19.25|19.33|19.25|19.29|19.21|30
1747989900000|2025-05-23 08:45:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|20
1747990200000|2025-05-23 08:50:00|19.31|19.23|19.36|19.28|19.38|19.3|19.31|19.23|161
1747990500000|2025-05-23 08:55:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|6
1747990800000|2025-05-23 09:00:00|19.34|19.26|19.43|19.35|19.43|19.35|19.33|19.25|45
1747991100000|2025-05-23 09:05:00|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|36
1747991400000|2025-05-23 09:10:00|19.48|19.4|19.48|19.4|19.53|19.45|19.48|19.4|51
1747991700000|2025-05-23 09:15:00|19.5|19.42|19.43|19.35|19.53|19.45|19.43|19.35|44
1747992000000|2025-05-23 09:20:00|19.45|19.37|19.55|19.47|19.58|19.5|19.45|19.37|55
1747992300000|2025-05-23 09:25:00|19.57|19.49|19.67|19.59|19.67|19.59|19.57|19.49|53
1747992600000|2025-05-23 09:30:00|19.65|19.57|19.51|19.43|19.65|19.57|19.51|19.43|528
1747992900000|2025-05-23 09:35:00|19.48|19.4|19.48|19.4|19.53|19.45|19.48|19.4|20
1747993200000|2025-05-23 09:40:00|||||||||1
1747993500000|2025-05-23 09:45:00|19.51|19.43|19.51|19.43|19.53|19.45|19.48|19.4|22
1747993800000|2025-05-23 09:50:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|30
1747994100000|2025-05-23 09:55:00|19.43|19.35|19.5|19.42|19.5|19.42|19.43|19.35|48
1747994400000|2025-05-23 10:00:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|19
1747994700000|2025-05-23 10:05:00|19.53|19.45|19.53|19.45|19.53|19.45|19.48|19.4|38
1747995000000|2025-05-23 10:10:00|19.56|19.48|19.57|19.49|19.58|19.5|19.55|19.47|28
1747995300000|2025-05-23 10:15:00|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|19
1747995600000|2025-05-23 10:20:00|19.55|19.47|19.53|19.45|19.57|19.49|19.53|19.45|41
1747995900000|2025-05-23 10:25:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|109
1747996200000|2025-05-23 10:30:00|19.55|19.47|19.57|19.49|19.58|19.5|19.55|19.47|4
1747996500000|2025-05-23 10:35:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|15
1747996800000|2025-05-23 10:40:00|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|6
1747997100000|2025-05-23 10:45:00|19.55|19.47|19.53|19.45|19.57|19.49|19.53|19.45|7
1747997400000|2025-05-23 10:50:00|||||||||5
1747997700000|2025-05-23 10:55:00|19.48|19.4|19.48|19.4|19.51|19.43|19.48|19.4|21
1747998000000|2025-05-23 11:00:00|19.51|19.43|19.53|19.45|19.53|19.45|19.48|19.4|8
1747998300000|2025-05-23 11:05:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|12
1747998600000|2025-05-23 11:10:00|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|5
1747998900000|2025-05-23 11:15:00|19.63|19.55|19.75|19.67|19.75|19.67|19.63|19.55|80
1747999200000|2025-05-23 11:20:00|19.77|19.69|19.82|19.74|19.87|19.79|19.75|19.67|153
1747999500000|2025-05-23 11:25:00|19.78|19.7|19.77|19.69|19.82|19.74|19.75|19.67|228
1747999800000|2025-05-23 11:30:00|19.78|19.7|19.77|19.69|19.82|19.74|19.73|19.65|69
1748000100000|2025-05-23 11:35:00|19.75|19.67|19.73|19.65|19.82|19.74|19.73|19.65|14
1748000400000|2025-05-23 11:40:00|19.75|19.67|20.4|20.32|20.64|20.56|19.73|19.65|2666
1748000700000|2025-05-23 11:45:00|20.43|20.35|20.81|20.73|21|20.92|20.4|20.32|1344
1748001000000|2025-05-23 11:50:00|20.76|20.68|20.88|20.8|21.12|21.04|20.76|20.68|2330
1748001300000|2025-05-23 11:55:00|20.86|20.78|21.39|21.31|21.46|21.38|20.78|20.7|759
1748001600000|2025-05-23 12:00:00|21.37|21.29|21.39|21.31|21.7|21.62|21.22|21.14|1139
1748001900000|2025-05-23 12:05:00|21.4|21.32|21.32|21.24|21.78|21.64|21.27|21.19|1208
1748002200000|2025-05-23 12:10:00|21.34|21.26|21.54|21.46|21.78|21.7|21.34|21.26|739
1748002500000|2025-05-23 12:15:00|21.57|21.49|21.64|21.56|21.73|21.65|21.33|21.25|734
1748002800000|2025-05-23 12:20:00|21.65|21.57|21.64|21.56|21.78|21.7|21.57|21.49|466
1748003100000|2025-05-23 12:25:00|21.62|21.54|21.15|21.07|21.64|21.56|21.15|21.07|335
1748003400000|2025-05-23 12:30:00|21.13|21.05|21.33|21.25|21.37|21.29|21.13|21.05|210
1748003700000|2025-05-23 12:35:00|21.3|21.22|21.28|21.2|21.35|21.27|21.18|21.1|199
1748004000000|2025-05-23 12:40:00|21.3|21.22|21.27|21.19|21.35|21.27|21.23|21.15|117
1748004300000|2025-05-23 12:45:00|21.25|21.17|21.34|21.26|21.53|21.45|21.23|21.15|1359
1748004600000|2025-05-23 12:50:00|21.32|21.24|21.5|21.42|21.51|21.43|21.32|21.24|494
1748004900000|2025-05-23 12:55:00|21.51|21.43|21.58|21.5|21.67|21.59|21.51|21.43|243
1748005200000|2025-05-23 13:00:00|21.65|21.57|21.84|21.76|21.92|21.84|21.65|21.57|1112
1748005500000|2025-05-23 13:05:00|21.85|21.77|21.8|21.72|21.89|21.81|21.73|21.65|1105
1748005800000|2025-05-23 13:10:00|21.82|21.74|21.9|21.82|21.95|21.87|21.82|21.74|503
1748006100000|2025-05-23 13:15:00|21.92|21.84|21.86|21.78|22.13|22.05|21.8|21.72|1115
1748006400000|2025-05-23 13:20:00|21.87|21.79|21.98|21.9|22.12|22.04|21.86|21.77|639
1748006700000|2025-05-23 13:25:00|21.96|21.88|21.63|21.55|21.96|21.88|21.57|21.49|413
1748007000000|2025-05-23 13:30:00|21.66|21.58|21.5|21.42|21.68|21.6|21.35|21.27|720
1748007300000|2025-05-23 13:35:00|21.49|21.41|21.42|21.34|21.49|21.41|21.27|21.19|802
1748007600000|2025-05-23 13:40:00|21.44|21.36|21.26|21.18|21.44|21.36|21.21|21.13|1526
1748007900000|2025-05-23 13:45:00|21.25|21.17|21.54|21.46|21.57|21.49|21.25|21.17|864
1748008200000|2025-05-23 13:50:00|21.55|21.47|21.47|21.39|21.55|21.47|21.35|21.27|773
1748008500000|2025-05-23 13:55:00|21.5|21.42|21.5|21.42|21.55|21.47|21.4|21.32|437
1748008800000|2025-05-23 14:00:00|21.47|21.39|21.35|21.27|21.5|21.42|21.3|21.22|1372
1748009100000|2025-05-23 14:05:00|21.31|21.23|21.3|21.22|21.35|21.27|21.2|21.12|768
1748009400000|2025-05-23 14:10:00|21.28|21.2|21.11|21.03|21.4|21.32|21.07|20.99|2284
1748009700000|2025-05-23 14:15:00|21.07|20.99|21.42|21.34|21.42|21.34|21.06|20.98|429
1748010000000|2025-05-23 14:20:00|21.4|21.32|21.2|21.12|21.44|21.36|21.16|21.08|446
1748010300000|2025-05-23 14:25:00|21.18|21.1|21.11|21.03|21.25|21.17|21.09|21.01|191
1748010600000|2025-05-23 14:30:00|21.16|21.08|20.86|20.78|21.28|21.2|20.86|20.78|654
1748010900000|2025-05-23 14:35:00|20.84|20.76|20.96|20.88|21.01|20.93|20.84|20.76|309
1748011200000|2025-05-23 14:40:00|20.93|20.85|20.79|20.71|20.96|20.88|20.77|20.69|206
1748011500000|2025-05-23 14:45:00|20.81|20.73|20.82|20.74|20.96|20.88|20.75|20.67|520
1748011800000|2025-05-23 14:50:00|20.8|20.72|20.97|20.89|20.99|20.91|20.77|20.69|486
1748012100000|2025-05-23 14:55:00|20.94|20.86|20.97|20.89|21.02|20.94|20.92|20.84|358
1748012400000|2025-05-23 15:00:00|20.99|20.91|20.97|20.89|21.09|21.01|20.82|20.74|1126
1748012700000|2025-05-23 15:05:00|20.94|20.86|21.02|20.94|21.11|21.03|20.92|20.84|554
1748013000000|2025-05-23 15:10:00|21.01|20.93|21.16|21.08|21.21|21.13|20.97|20.89|923
1748013300000|2025-05-23 15:15:00|21.18|21.1|21.16|21.08|21.27|21.19|21.12|21.04|780
1748013600000|2025-05-23 15:20:00|21.12|21.04|21.07|20.99|21.16|21.08|21.02|20.94|553
1748013900000|2025-05-23 15:25:00|21.12|21.04|21.23|21.15|21.3|21.22|21.11|21.03|2003
1748014200000|2025-05-23 15:30:00|21.25|21.17|21.11|21.03|21.25|21.17|21.11|21.03|450
1748014500000|2025-05-23 15:35:00|21.13|21.05|21.13|21.05|21.16|21.08|21.03|20.95|314
1748014800000|2025-05-23 15:40:00|21.11|21.03|21.13|21.05|21.16|21.08|21.06|20.98|42
1748015100000|2025-05-23 15:45:00|21.11|21.03|21.07|20.99|21.21|21.13|21.06|20.98|128
1748015400000|2025-05-23 15:50:00|21.06|20.98|21.26|21.18|21.26|21.18|21.06|20.98|157
1748015700000|2025-05-23 15:55:00|21.21|21.13|21.26|21.18|21.31|21.23|21.21|21.13|61
1748016000000|2025-05-23 16:00:00|21.24|21.16|21.26|21.18|21.28|21.2|21.13|21.05|159
1748016300000|2025-05-23 16:05:00|21.28|21.2|21.21|21.13|21.3|21.22|21.21|21.13|63
1748016600000|2025-05-23 16:10:00|21.23|21.15|21.23|21.15|21.3|21.22|21.21|21.13|38
1748016900000|2025-05-23 16:15:00|21.26|21.18|21.28|21.2|21.3|21.22|21.18|21.1|33
1748017200000|2025-05-23 16:20:00|21.26|21.18|21.16|21.08|21.26|21.18|21.16|21.08|38
1748017500000|2025-05-23 16:25:00|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|14
1748017800000|2025-05-23 16:30:00|21.2|21.12|21.23|21.15|21.25|21.17|21.18|21.1|28
1748018100000|2025-05-23 16:35:00|21.21|21.13|21.13|21.05|21.23|21.15|21.11|21.03|12
1748018400000|2025-05-23 16:40:00|21.16|21.08|21.23|21.15|21.28|21.2|21.13|21.05|53
1748018700000|2025-05-23 16:45:00|21.21|21.13|21.16|21.08|21.21|21.13|21.13|21.05|12
1748019000000|2025-05-23 16:50:00|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|11
1748019300000|2025-05-23 16:55:00|21.15|21.07|21.28|21.2|21.3|21.22|21.15|21.07|137
1748019600000|2025-05-23 17:00:00|21.23|21.15|21.18|21.1|21.3|21.22|21.18|21.1|201
1748019900000|2025-05-23 17:05:00|21.2|21.12|21.13|21.05|21.21|21.13|21.11|21.03|17
1748020200000|2025-05-23 17:10:00|21.11|21.03|21.13|21.05|21.13|21.05|21.08|21|2
1748020500000|2025-05-23 17:15:00|21.11|21.03|21.03|20.95|21.11|21.03|21.03|20.95|13
1748020800000|2025-05-23 17:20:00|21.04|20.96|21.03|20.95|21.11|21.03|21.03|20.95|116
1748021100000|2025-05-23 17:25:00|21.01|20.93|20.96|20.88|21.04|20.96|20.96|20.88|12
1748021400000|2025-05-23 17:30:00|20.94|20.86|21.01|20.93|21.01|20.93|20.94|20.86|17
1748021700000|2025-05-23 17:35:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|11
1748022000000|2025-05-23 17:40:00|21.04|20.96|21.08|21|21.08|21|21.03|20.95|23
1748022300000|2025-05-23 17:45:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|14
1748022600000|2025-05-23 17:50:00|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|79
1748022900000|2025-05-23 17:55:00|21.02|20.94|21.04|20.96|21.07|20.99|21.02|20.94|106
1748023200000|2025-05-23 18:00:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|12
1748023500000|2025-05-23 18:05:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|11
1748023800000|2025-05-23 18:10:00|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|12
1748024100000|2025-05-23 18:15:00|20.97|20.89|21.04|20.96|21.09|21.01|20.97|20.89|47
1748024400000|2025-05-23 18:20:00|21.09|21.01|21.08|21|21.2|21.08|21.04|20.95|88
1748024700000|2025-05-23 18:25:00|21.04|20.96|21.09|21.01|21.15|21.01|21.03|20.9|11
1748025000000|2025-05-23 18:30:00|21.08|21|21.09|21.01|21.15|21.03|21.04|20.9|11
1748025300000|2025-05-23 18:35:00|21.07|20.99|21.09|21.01|21.09|21.01|21.02|20.94|14
1748025600000|2025-05-23 18:40:00|21.07|20.99|21.09|21.01|21.12|21.04|21.07|20.99|14
1748025900000|2025-05-23 18:45:00|21.12|21.04|21.14|21.06|21.22|21.14|21.12|21.04|32
1748026200000|2025-05-23 18:50:00|21.12|21.04|21.14|21.06|21.14|21.06|21.09|21.01|12
1748026500000|2025-05-23 18:55:00|21.1|21.02|21.21|21.13|21.26|21.18|21.1|21.02|102
1748026800000|2025-05-23 19:00:00|21.19|21.11|21.26|21.18|21.27|21.19|21.19|21.11|9
1748027100000|2025-05-23 19:05:00|21.27|21.19|21.21|21.13|21.31|21.23|21.19|21.11|10
1748027400000|2025-05-23 19:10:00|21.19|21.11|21.09|21.01|21.19|21.11|21.09|21.01|14
1748027700000|2025-05-23 19:15:00|21.12|21.04|21.24|21.16|21.24|21.16|21.12|21.04|26
1748028000000|2025-05-23 19:20:00|21.29|21.21|21.24|21.16|21.31|21.23|21.24|21.16|67
1748028300000|2025-05-23 19:25:00|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|12
1748028600000|2025-05-23 19:30:00|21.26|21.18|21.24|21.16|21.35|21.23|21.24|21.1|25
1748028900000|2025-05-23 19:35:00|21.26|21.18|21.19|21.11|21.26|21.18|21.19|21.11|1
1748029200000|2025-05-23 19:40:00|||||||||10
1748029500000|2025-05-23 19:45:00|21.3|21.05|21.33|21.25|21.33|21.25|21.19|21.05|322
1748029800000|2025-05-23 19:50:00|21.34|21.26|21.43|21.35|21.46|21.38|21.31|21.23|42
1748030100000|2025-05-23 19:55:00|21.46|21.38|21.45|21.37|21.51|21.43|21.36|21.28|111
1748218500000|2025-05-26 00:15:00|20.84|20.54|20.57|20.27|20.85|20.58|20.49|20.24|8
1748218800000|2025-05-26 00:20:00|20.58|20.32|20.57|20.27|20.59|20.47|20.52|20.27|17
1748219100000|2025-05-26 00:25:00|20.54|20.46|20.61|20.53|20.61|20.53|20.54|20.46|5
1748219400000|2025-05-26 00:30:00|||||||||2
1748219700000|2025-05-26 00:35:00|20.67|20.42|20.67|20.42|20.67|20.53|20.61|20.42|0
1748220000000|2025-05-26 00:40:00|20.61|20.53|20.41|20.33|20.67|20.53|20.35|20.27|37
1748220300000|2025-05-26 00:45:00|20.39|20.31|20.39|20.31|20.49|20.31|20.39|20.24|3
1748220600000|2025-05-26 00:50:00|20.49|20.24|20.44|20.36|20.49|20.36|20.43|20.24|0
1748220900000|2025-05-26 00:55:00|20.54|20.29|20.39|20.31|20.54|20.31|20.39|20.24|0
1748221200000|2025-05-26 01:00:00|20.41|20.33|20.54|20.29|20.55|20.36|20.41|20.29|1
1748221800000|2025-05-26 01:10:00|20.43|20.35|20.5|20.25|20.5|20.35|20.43|20.25|0
1748222100000|2025-05-26 01:15:00|20.49|20.24|20.57|20.49|20.63|20.49|20.45|20.24|6
1748222400000|2025-05-26 01:20:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|1
1748223300000|2025-05-26 01:35:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|0
1748223600000|2025-05-26 01:40:00|20.59|20.34|20.44|20.36|20.59|20.38|20.44|20.33|0
1748223900000|2025-05-26 01:45:00|20.43|20.35|20.43|20.35|20.49|20.35|20.43|20.24|0
1748224500000|2025-05-26 01:55:00|||||||||3
1748225400000|2025-05-26 02:10:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|1
1748225700000|2025-05-26 02:15:00|20.49|20.24|20.32|20.24|20.49|20.35|20.32|20.19|11
1748226000000|2025-05-26 02:20:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|5
1748226300000|2025-05-26 02:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1748226600000|2025-05-26 02:30:00|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|9
1748226900000|2025-05-26 02:35:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|1
1748227200000|2025-05-26 02:40:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1748227500000|2025-05-26 02:45:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748227800000|2025-05-26 02:50:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748228100000|2025-05-26 02:55:00|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1748228700000|2025-05-26 03:05:00|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|1
1748229000000|2025-05-26 03:10:00|20.4|20.32|20.32|20.24|20.4|20.32|20.3|20.22|24
1748229300000|2025-05-26 03:15:00|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|4
1748229600000|2025-05-26 03:20:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|1
1748229900000|2025-05-26 03:25:00|20.29|20.21|20.3|20.22|20.31|20.23|20.28|20.2|6
1748230200000|2025-05-26 03:30:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|1
1748230500000|2025-05-26 03:35:00|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1748230800000|2025-05-26 03:40:00|20.33|20.08|20.27|20.19|20.33|20.19|20.25|20.08|0
1748231100000|2025-05-26 03:45:00|20.33|20.08|20.25|20.17|20.35|20.19|20.23|20.08|6
1748231400000|2025-05-26 03:50:00|20.27|20.19|20.33|20.08|20.33|20.19|20.27|20.08|1
1748232000000|2025-05-26 04:00:00|20.27|20.19|20.27|20.19|20.33|20.19|20.27|20.08|3
1748232600000|2025-05-26 04:10:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748233500000|2025-05-26 04:25:00|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|8
1748233800000|2025-05-26 04:30:00|20.33|20.08|20.27|20.19|20.33|20.19|20.23|20.08|1
1748234100000|2025-05-26 04:35:00|20.33|20.08|20.28|20.2|20.33|20.2|20.23|20.08|0
1748234400000|2025-05-26 04:40:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748234700000|2025-05-26 04:45:00|20.33|20.08|20.33|20.08|20.33|20.19|20.27|20.08|0
1748235000000|2025-05-26 04:50:00|20.27|20.19|20.27|20.19|20.33|20.19|20.23|20.08|1
1748235300000|2025-05-26 04:55:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|0
1748235900000|2025-05-26 05:05:00|20.28|20.03|20.22|20.14|20.29|20.14|20.22|20.03|0
1748236500000|2025-05-26 05:15:00|20.28|20.03|20.17|20.09|20.29|20.13|20.15|20.01|7
1748236800000|2025-05-26 05:20:00|20.18|20.1|20.2|20.12|20.29|20.14|20.17|20.03|0
1748237100000|2025-05-26 05:25:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748237400000|2025-05-26 05:30:00|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|20
1748237700000|2025-05-26 05:35:00|20.18|20.1|20.19|20.11|20.2|20.12|20.15|20.07|10
1748238000000|2025-05-26 05:40:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238300000|2025-05-26 05:45:00|||||||||1
1748238600000|2025-05-26 05:50:00|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|2
1748238900000|2025-05-26 05:55:00|20.21|20.13|20.24|20.16|20.25|20.17|20.2|20.12|7
1748239200000|2025-05-26 06:00:00|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|19
1748239500000|2025-05-26 06:05:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|27
1748239800000|2025-05-26 06:10:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|10
1748240100000|2025-05-26 06:15:00|20.2|20.12|20.17|20.09|20.2|20.12|20.16|20.08|11
1748240400000|2025-05-26 06:20:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|2
1748240700000|2025-05-26 06:25:00|20.19|20.11|20.17|20.09|20.2|20.12|20.17|20.09|10
1748241000000|2025-05-26 06:30:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1748241600000|2025-05-26 06:40:00|20.15|20.07|20.22|20.14|20.22|20.14|20.15|20.07|28
1748241900000|2025-05-26 06:45:00|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|27
1748242200000|2025-05-26 06:50:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748242500000|2025-05-26 06:55:00|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|22
1748242800000|2025-05-26 07:00:00|20.19|20.11|20.2|20.12|20.25|20.17|20.19|20.11|36
1748243100000|2025-05-26 07:05:00|20.21|20.13|20.16|20.08|20.21|20.13|20.11|20.03|164
1748243400000|2025-05-26 07:10:00|20.14|20.06|20.21|20.13|20.21|20.13|20.14|20.06|39
1748243700000|2025-05-26 07:15:00|20.24|20.16|20.21|20.13|20.28|20.2|20.21|20.13|107
1748244000000|2025-05-26 07:20:00|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|18
1748244300000|2025-05-26 07:25:00|20.21|20.13|20.26|20.18|20.28|20.2|20.21|20.13|254
1748244600000|2025-05-26 07:30:00|20.25|20.17|20.26|20.18|20.3|20.22|20.25|20.17|174
1748244900000|2025-05-26 07:35:00|20.28|20.2|20.21|20.13|20.3|20.22|20.21|20.13|168
1748245200000|2025-05-26 07:40:00|20.23|20.15|20.21|20.13|20.26|20.18|20.21|20.13|19
1748245500000|2025-05-26 07:45:00|||||||||100
1748245800000|2025-05-26 07:50:00|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|128
1748246100000|2025-05-26 07:55:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|134
1748246400000|2025-05-26 08:00:00|20.05|19.97|20|19.92|20.05|19.97|19.98|19.9|61
1748246700000|2025-05-26 08:05:00|20.02|19.94|20.02|19.94|20.02|19.94|19.98|19.9|41
1748247000000|2025-05-26 08:10:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|30
1748247300000|2025-05-26 08:15:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|6
1748247600000|2025-05-26 08:20:00|||||||||1
1748247900000|2025-05-26 08:25:00|20|19.92|20|19.92|20|19.92|20|19.92|72
1748248200000|2025-05-26 08:30:00|19.97|19.89|19.93|19.85|20.02|19.94|19.92|19.84|70
1748248500000|2025-05-26 08:35:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|20
1748248800000|2025-05-26 08:40:00|19.87|19.79|19.88|19.8|19.92|19.84|19.87|19.79|15
1748249100000|2025-05-26 08:45:00|||||||||50
1748249400000|2025-05-26 08:50:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|159
1748249700000|2025-05-26 08:55:00|19.93|19.85|19.97|19.89|19.99|19.91|19.92|19.84|424
1748250000000|2025-05-26 09:00:00|19.96|19.88|19.94|19.86|19.97|19.89|19.94|19.86|72
1748250300000|2025-05-26 09:05:00|19.96|19.88|19.94|19.86|19.96|19.88|19.92|19.84|6
1748250600000|2025-05-26 09:10:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|57
1748250900000|2025-05-26 09:15:00|19.96|19.88|20.02|19.94|20.02|19.94|19.96|19.88|182
1748251200000|2025-05-26 09:20:00|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|14
1748251500000|2025-05-26 09:25:00|20|19.92|20|19.92|20|19.92|19.99|19.91|2
1748251800000|2025-05-26 09:30:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|10
1748253000000|2025-05-26 09:50:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|26
1748253300000|2025-05-26 09:55:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|17
1748253600000|2025-05-26 10:00:00|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|20
1748253900000|2025-05-26 10:05:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|152
1748254200000|2025-05-26 10:10:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|128
1748254500000|2025-05-26 10:15:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1748254800000|2025-05-26 10:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|10
1748255100000|2025-05-26 10:25:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1748255700000|2025-05-26 10:35:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748256000000|2025-05-26 10:40:00|||||||||30
1748256300000|2025-05-26 10:45:00|||||||||7
1748256600000|2025-05-26 10:50:00|||||||||3
1748256900000|2025-05-26 10:55:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|99
1748257200000|2025-05-26 11:00:00|19.97|19.89|19.99|19.91|20.01|19.93|19.97|19.89|50
1748257500000|2025-05-26 11:05:00|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1748257800000|2025-05-26 11:10:00|||||||||1
1748258700000|2025-05-26 11:25:00|||||||||2
1748259600000|2025-05-26 11:40:00|||||||||2
1748260500000|2025-05-26 11:55:00|||||||||7
1748260800000|2025-05-26 12:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1748261100000|2025-05-26 12:05:00|20.02|19.94|20.04|19.96|20.06|19.98|20.02|19.94|99
1748261400000|2025-05-26 12:10:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1748261700000|2025-05-26 12:15:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|52
1748262000000|2025-05-26 12:20:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|1
1748262300000|2025-05-26 12:25:00|20.09|20.01|20.11|20.03|20.12|20.04|20.09|20.01|0
1748262600000|2025-05-26 12:30:00|20.07|19.99|20.07|19.99|20.07|19.99|20.04|19.96|144
1748262900000|2025-05-26 12:35:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|6
1748263500000|2025-05-26 12:45:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|73
1748263800000|2025-05-26 12:50:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|42
1748264100000|2025-05-26 12:55:00|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|37
1748264400000|2025-05-26 13:00:00|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|50
1748265000000|2025-05-26 13:10:00|||||||||120
1748265300000|2025-05-26 13:15:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|426
1748265600000|2025-05-26 13:20:00|||||||||1
1748265900000|2025-05-26 13:25:00|20.09|20.01|20.07|19.99|20.11|20.03|20.07|19.99|96
1748266200000|2025-05-26 13:30:00|20.06|19.98|19.97|19.89|20.06|19.98|19.97|19.89|51
1748266500000|2025-05-26 13:35:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|16
1748266800000|2025-05-26 13:40:00|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|28
1748267100000|2025-05-26 13:45:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|11
1748267400000|2025-05-26 13:50:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|59
1748267700000|2025-05-26 13:55:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|593
1748268000000|2025-05-26 14:00:00|20.02|19.94|20.01|19.93|20.06|19.98|20.01|19.93|103
1748268300000|2025-05-26 14:05:00|20.03|19.95|20.08|20|20.1|20.02|20.01|19.93|521
1748268600000|2025-05-26 14:10:00|20.06|19.98|20.06|19.98|20.06|19.98|20.02|19.94|132
1748268900000|2025-05-26 14:15:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|61
1748269200000|2025-05-26 14:20:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|126
1748269500000|2025-05-26 14:25:00|20.04|19.96|20.06|19.98|20.06|19.98|20.02|19.94|149
1748269800000|2025-05-26 14:30:00|20.02|19.94|20.02|19.94|20.04|19.96|20.01|19.93|593
1748270100000|2025-05-26 14:35:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|112
1748270400000|2025-05-26 14:40:00|20.06|19.98|20.06|19.98|20.07|19.99|20.02|19.94|408
1748270700000|2025-05-26 14:45:00|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|135
1748271000000|2025-05-26 14:50:00|20.11|20.03|20.09|20.01|20.11|20.03|20.06|19.98|18
1748271300000|2025-05-26 14:55:00|20.07|19.99|20.06|19.98|20.11|20.03|20.06|19.98|56
1748271600000|2025-05-26 15:00:00|20.09|20.01|20.11|20.03|20.11|20.03|20.06|19.98|138
1748271900000|2025-05-26 15:05:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|119
1748272200000|2025-05-26 15:10:00|20.13|20.05|20.08|20|20.13|20.05|20.08|20|163
1748272500000|2025-05-26 15:15:00|20.09|20.01|20.11|20.03|20.11|20.03|20.07|19.99|202
1748272800000|2025-05-26 15:20:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|154
1748273100000|2025-05-26 15:25:00|||||||||41
1748273400000|2025-05-26 15:30:00|20.16|20.08|20.09|20.01|20.16|20.08|20.09|20.01|265
1748274000000|2025-05-26 15:40:00|||||||||1
1748274300000|2025-05-26 15:45:00|20.08|20|20.08|20|20.08|20|20.08|20|60
1748274600000|2025-05-26 15:50:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748274900000|2025-05-26 15:55:00|||||||||16
1748275500000|2025-05-26 16:05:00|||||||||16
1748275800000|2025-05-26 16:10:00|||||||||6
1748277600000|2025-05-26 16:40:00|||||||||1
1748277900000|2025-05-26 16:45:00|||||||||50
1748278200000|2025-05-26 16:50:00|||||||||5
1748278500000|2025-05-26 16:55:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|14
1748279100000|2025-05-26 17:05:00|||||||||1
1748279700000|2025-05-26 17:15:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748280000000|2025-05-26 17:20:00|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1748280300000|2025-05-26 17:25:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1748282100000|2025-05-26 17:55:00|||||||||1
1748282400000|2025-05-26 18:00:00|||||||||1
1748285700000|2025-05-26 18:55:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748287500000|2025-05-26 19:25:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|1
1748289000000|2025-05-26 19:50:00|||||||||8
1748289300000|2025-05-26 19:55:00|20|19.92|20.21|19.96|20.23|19.98|19.98|19.9|50
1748289600000|2025-05-26 20:00:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1748304900000|2025-05-27 00:15:00|20.38|20.08|20.29|20.04|20.42|20.12|20.29|20.04|0
1748305200000|2025-05-27 00:20:00|20.19|20.11|20.24|20.16|20.29|20.16|20.19|20.04|0
1748305500000|2025-05-27 00:25:00|20.23|20.15|20.24|20.16|20.24|20.16|20.21|20.13|0
1748305800000|2025-05-27 00:30:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748306100000|2025-05-27 00:35:00|20.22|20.14|20.19|20.11|20.24|20.16|20.17|20.09|0
1748306700000|2025-05-27 00:45:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748307000000|2025-05-27 00:50:00|20.18|20.1|20.14|20.06|20.2|20.12|20.13|20.05|0
1748307300000|2025-05-27 00:55:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1748307600000|2025-05-27 01:00:00|20.18|20.1|20.24|20.16|20.24|20.16|20.18|20.1|1
1748307900000|2025-05-27 01:05:00|20.22|20.14|20.24|20.16|20.3|20.16|20.19|20.05|0
1748308800000|2025-05-27 01:20:00|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|0
1748309700000|2025-05-27 01:35:00|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|0
1748310000000|2025-05-27 01:40:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748310300000|2025-05-27 01:45:00|20.28|20.2|20.29|20.21|20.3|20.22|20.27|20.19|0
1748310600000|2025-05-27 01:50:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748310900000|2025-05-27 01:55:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311200000|2025-05-27 02:00:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748311500000|2025-05-27 02:05:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312100000|2025-05-27 02:15:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312400000|2025-05-27 02:20:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748312700000|2025-05-27 02:25:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748313600000|2025-05-27 02:40:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748313900000|2025-05-27 02:45:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748314500000|2025-05-27 02:55:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748314800000|2025-05-27 03:00:00|20.25|20.17|20.27|20.19|20.27|20.19|20.24|20.16|0
1748316000000|2025-05-27 03:20:00|20.24|20.16|20.19|20.11|20.27|20.19|20.19|20.11|39
1748316300000|2025-05-27 03:25:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748316600000|2025-05-27 03:30:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748316900000|2025-05-27 03:35:00|20.15|20.07|20.19|20.11|20.19|20.11|20.14|20.06|13
1748317200000|2025-05-27 03:40:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748317500000|2025-05-27 03:45:00|20.21|20.13|20.2|20.12|20.24|20.16|20.19|20.11|8
1748317800000|2025-05-27 03:50:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748318100000|2025-05-27 03:55:00|20.2|20.12|20.2|20.12|20.31|20.16|20.2|20.06|0
1748318400000|2025-05-27 04:00:00|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|0
1748319900000|2025-05-27 04:25:00|20.26|20.01|20.19|20.11|20.26|20.11|20.19|20.01|0
1748320500000|2025-05-27 04:35:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748320800000|2025-05-27 04:40:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748321700000|2025-05-27 04:55:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322000000|2025-05-27 05:00:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322300000|2025-05-27 05:05:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322600000|2025-05-27 05:10:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322900000|2025-05-27 05:15:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748323500000|2025-05-27 05:25:00|20.14|20.06|20.11|20.03|20.15|20.07|20.11|20.03|5
1748324100000|2025-05-27 05:35:00|20.1|20.02|20.08|20|20.11|20.03|20.07|19.99|0
1748324400000|2025-05-27 05:40:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|0
1748325300000|2025-05-27 05:55:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|4
1748325600000|2025-05-27 06:00:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|8
1748325900000|2025-05-27 06:05:00|19.97|19.89|19.98|19.9|19.99|19.91|19.97|19.89|0
1748326200000|2025-05-27 06:10:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1748326800000|2025-05-27 06:20:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|25
1748327400000|2025-05-27 06:30:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|26
1748327700000|2025-05-27 06:35:00|||||||||8
1748328000000|2025-05-27 06:40:00|||||||||10
1748328300000|2025-05-27 06:45:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|31
1748328600000|2025-05-27 06:50:00|||||||||15
1748328900000|2025-05-27 06:55:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|77
1748329200000|2025-05-27 07:00:00|19.91|19.83|19.96|19.88|19.96|19.88|19.89|19.81|234
1748329500000|2025-05-27 07:05:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|38
1748329800000|2025-05-27 07:10:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|88
1748330100000|2025-05-27 07:15:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1748330400000|2025-05-27 07:20:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|99
1748330700000|2025-05-27 07:25:00|19.93|19.85|19.88|19.8|19.93|19.85|19.84|19.76|93
1748331000000|2025-05-27 07:30:00|19.86|19.78|19.76|19.68|19.86|19.78|19.72|19.64|663
1748331300000|2025-05-27 07:35:00|19.72|19.64|19.71|19.63|19.72|19.64|19.67|19.59|285
1748331600000|2025-05-27 07:40:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|370
1748331900000|2025-05-27 07:45:00|19.78|19.7|19.71|19.63|19.78|19.7|19.71|19.63|12
1748332200000|2025-05-27 07:50:00|19.69|19.61|19.63|19.55|19.69|19.61|19.62|19.54|458
1748332500000|2025-05-27 07:55:00|19.67|19.59|19.78|19.7|19.79|19.71|19.67|19.59|198
1748332800000|2025-05-27 08:00:00|19.79|19.71|19.84|19.76|19.84|19.76|19.76|19.68|192
1748333100000|2025-05-27 08:05:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|19
1748333400000|2025-05-27 08:10:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1748333700000|2025-05-27 08:15:00|19.81|19.73|19.81|19.73|19.81|19.73|19.76|19.68|8
1748334000000|2025-05-27 08:20:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1748334300000|2025-05-27 08:25:00|19.77|19.69|19.76|19.68|19.81|19.73|19.76|19.68|49
1748334600000|2025-05-27 08:30:00|19.79|19.71|19.78|19.7|19.81|19.73|19.76|19.68|92
1748334900000|2025-05-27 08:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748335200000|2025-05-27 08:40:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|58
1748335500000|2025-05-27 08:45:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|102
1748335800000|2025-05-27 08:50:00|19.83|19.75|19.84|19.76|19.84|19.76|19.81|19.73|6
1748336100000|2025-05-27 08:55:00|19.83|19.75|19.8|19.72|19.83|19.75|19.78|19.7|46
1748336400000|2025-05-27 09:00:00|19.79|19.71|19.71|19.63|19.79|19.71|19.71|19.63|159
1748336700000|2025-05-27 09:05:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|66
1748337000000|2025-05-27 09:10:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|12
1748337300000|2025-05-27 09:15:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1748337600000|2025-05-27 09:20:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|29
1748337900000|2025-05-27 09:25:00|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|2
1748338200000|2025-05-27 09:30:00|19.8|19.72|19.76|19.68|19.8|19.72|19.75|19.67|23
1748338500000|2025-05-27 09:35:00|19.75|19.67|19.75|19.67|19.75|19.67|19.71|19.63|62
1748338800000|2025-05-27 09:40:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|2
1748339400000|2025-05-27 09:50:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1748339700000|2025-05-27 09:55:00|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|6
1748340000000|2025-05-27 10:00:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|33
1748340300000|2025-05-27 10:05:00|||||||||4
1748340600000|2025-05-27 10:10:00|||||||||2
1748340900000|2025-05-27 10:15:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|167
1748341200000|2025-05-27 10:20:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1748341500000|2025-05-27 10:25:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1748341800000|2025-05-27 10:30:00|19.82|19.74|19.85|19.77|19.85|19.77|19.8|19.72|242
1748342100000|2025-05-27 10:35:00|||||||||10
1748342700000|2025-05-27 10:45:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|12
1748343300000|2025-05-27 10:55:00|19.9|19.82|19.9|19.82|19.9|19.82|19.85|19.77|21
1748343600000|2025-05-27 11:00:00|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|57
1748343900000|2025-05-27 11:05:00|||||||||16
1748344200000|2025-05-27 11:10:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|55
1748344500000|2025-05-27 11:15:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1748344800000|2025-05-27 11:20:00|||||||||25
1748345400000|2025-05-27 11:30:00|||||||||1
1748345700000|2025-05-27 11:35:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|38
1748346000000|2025-05-27 11:40:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|63
1748346300000|2025-05-27 11:45:00|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|25
1748347200000|2025-05-27 12:00:00|||||||||165
1748347500000|2025-05-27 12:05:00|19.93|19.85|19.91|19.83|19.93|19.85|19.9|19.82|63
1748347800000|2025-05-27 12:10:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|12
1748348100000|2025-05-27 12:15:00|19.94|19.86|19.95|19.87|19.96|19.88|19.94|19.86|39
1748348400000|2025-05-27 12:20:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|32
1748348700000|2025-05-27 12:25:00|||||||||13
1748349000000|2025-05-27 12:30:00|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|13
1748349300000|2025-05-27 12:35:00|19.91|19.83|19.91|19.83|19.94|19.86|19.9|19.82|272
1748349600000|2025-05-27 12:40:00|19.9|19.82|20.01|19.93|20.01|19.93|19.9|19.82|46
1748349900000|2025-05-27 12:45:00|19.98|19.9|19.96|19.88|20.01|19.93|19.95|19.87|110
1748350200000|2025-05-27 12:50:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1748350500000|2025-05-27 12:55:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|25
1748350800000|2025-05-27 13:00:00|19.98|19.9|19.9|19.82|19.98|19.9|19.9|19.82|27
1748351100000|2025-05-27 13:05:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|373
1748351400000|2025-05-27 13:10:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1748351700000|2025-05-27 13:15:00|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|17
1748352000000|2025-05-27 13:20:00|19.91|19.83|19.88|19.8|19.91|19.83|19.86|19.78|75
1748352300000|2025-05-27 13:25:00|19.91|19.83|19.96|19.88|19.98|19.9|19.86|19.78|111
1748352600000|2025-05-27 13:30:00|19.95|19.87|20|19.92|20.05|19.97|19.93|19.85|257
1748352900000|2025-05-27 13:35:00|20.03|19.95|19.91|19.83|20.08|20|19.86|19.78|851
1748353200000|2025-05-27 13:40:00|19.88|19.8|19.91|19.83|19.93|19.85|19.86|19.78|161
1748353500000|2025-05-27 13:45:00|19.89|19.81|19.84|19.76|19.91|19.83|19.84|19.76|128
1748353800000|2025-05-27 13:50:00|19.86|19.78|19.82|19.74|19.87|19.79|19.79|19.71|549
1748354100000|2025-05-27 13:55:00|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|228
1748354400000|2025-05-27 14:00:00|19.79|19.71|19.65|19.57|19.79|19.71|19.65|19.57|711
1748354700000|2025-05-27 14:05:00|19.6|19.52|19.57|19.49|19.6|19.52|19.56|19.48|485
1748355000000|2025-05-27 14:10:00|19.53|19.45|19.58|19.5|19.58|19.5|19.52|19.44|498
1748355300000|2025-05-27 14:15:00|19.62|19.54|19.58|19.5|19.62|19.54|19.57|19.49|236
1748355600000|2025-05-27 14:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|230
1748355900000|2025-05-27 14:25:00|19.52|19.44|19.58|19.5|19.58|19.5|19.49|19.41|301
1748356200000|2025-05-27 14:30:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|103
1748356500000|2025-05-27 14:35:00|19.55|19.47|19.6|19.52|19.62|19.54|19.55|19.47|589
1748356800000|2025-05-27 14:40:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|293
1748357100000|2025-05-27 14:45:00|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|130
1748357400000|2025-05-27 14:50:00|19.65|19.57|19.72|19.64|19.74|19.66|19.65|19.57|564
1748357700000|2025-05-27 14:55:00|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|41
1748358000000|2025-05-27 15:00:00|19.69|19.61|19.74|19.66|19.74|19.66|19.65|19.57|149
1748358300000|2025-05-27 15:05:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|26
1748358600000|2025-05-27 15:10:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|132
1748358900000|2025-05-27 15:15:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|499
1748359200000|2025-05-27 15:20:00|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|107
1748359500000|2025-05-27 15:25:00|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|186
1748359800000|2025-05-27 15:30:00|19.67|19.59|19.66|19.58|19.67|19.59|19.6|19.52|336
1748360100000|2025-05-27 15:35:00|19.67|19.59|19.67|19.59|19.67|19.59|19.64|19.56|11
1748360400000|2025-05-27 15:40:00|19.66|19.58|19.64|19.56|19.69|19.61|19.64|19.56|1
1748360700000|2025-05-27 15:45:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|104
1748361000000|2025-05-27 15:50:00|19.66|19.58|19.65|19.57|19.69|19.61|19.65|19.57|12
1748361300000|2025-05-27 15:55:00|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|123
1748361600000|2025-05-27 16:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1748361900000|2025-05-27 16:05:00|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|10
1748362200000|2025-05-27 16:10:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|44
1748362500000|2025-05-27 16:15:00|19.66|19.58|19.66|19.58|19.68|19.6|19.64|19.56|52
1748362800000|2025-05-27 16:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748363100000|2025-05-27 16:25:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|20
1748363400000|2025-05-27 16:30:00|19.66|19.58|19.64|19.56|19.68|19.6|19.63|19.55|8
1748363700000|2025-05-27 16:35:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|70
1748364000000|2025-05-27 16:40:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748364300000|2025-05-27 16:45:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|9
1748364600000|2025-05-27 16:50:00|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|11
1748364900000|2025-05-27 16:55:00|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|26
1748365200000|2025-05-27 17:00:00|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|18
1748365500000|2025-05-27 17:05:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|18
1748365800000|2025-05-27 17:10:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|9
1748366100000|2025-05-27 17:15:00|19.57|19.49|19.52|19.44|19.57|19.49|19.49|19.41|28
1748366400000|2025-05-27 17:20:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1748367300000|2025-05-27 17:35:00|19.54|19.46|19.52|19.44|19.57|19.49|19.52|19.44|0
1748367600000|2025-05-27 17:40:00|||||||||12
1748367900000|2025-05-27 17:45:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1748368200000|2025-05-27 17:50:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1748368500000|2025-05-27 17:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1748369100000|2025-05-27 18:05:00|||||||||12
1748369400000|2025-05-27 18:10:00|||||||||9
1748369700000|2025-05-27 18:15:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|15
1748370000000|2025-05-27 18:20:00|19.5|19.42|19.5|19.42|19.52|19.44|19.49|19.41|0
1748370300000|2025-05-27 18:25:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|11
1748370900000|2025-05-27 18:35:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1748371200000|2025-05-27 18:40:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|9
1748372100000|2025-05-27 18:55:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|9
1748372400000|2025-05-27 19:00:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748372700000|2025-05-27 19:05:00|||||||||12
1748373000000|2025-05-27 19:10:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748373300000|2025-05-27 19:15:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|20
1748373600000|2025-05-27 19:20:00|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|10
1748373900000|2025-05-27 19:25:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|12
1748374200000|2025-05-27 19:30:00|||||||||9
1748374500000|2025-05-27 19:35:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|35
1748374800000|2025-05-27 19:40:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1748375100000|2025-05-27 19:45:00|19.5|19.42|19.52|19.44|19.54|19.46|19.49|19.41|9
1748375400000|2025-05-27 19:50:00|19.5|19.42|19.47|19.39|19.52|19.44|19.47|19.39|29
1748375700000|2025-05-27 19:55:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|15
1748391300000|2025-05-28 00:15:00|19.5|19.2|19.47|19.22|19.5|19.22|19.46|19.2|0
1748391600000|2025-05-28 00:20:00|19.49|19.24|19.38|19.3|19.49|19.31|19.38|19.24|0
1748393100000|2025-05-28 00:45:00|19.49|19.24|19.47|19.39|19.49|19.4|19.43|19.23|0
1748393400000|2025-05-28 00:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1748394000000|2025-05-28 01:00:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1748394300000|2025-05-28 01:05:00|19.43|19.35|19.42|19.34|19.45|19.37|19.41|19.33|0
1748394600000|2025-05-28 01:10:00|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|0
1748394900000|2025-05-28 01:15:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395200000|2025-05-28 01:20:00|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395500000|2025-05-28 01:25:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395800000|2025-05-28 01:30:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748396100000|2025-05-28 01:35:00|19.47|19.39|19.45|19.37|19.5|19.42|19.45|19.37|2
1748396700000|2025-05-28 01:45:00|19.46|19.38|19.47|19.39|19.5|19.42|19.45|19.37|2
1748397000000|2025-05-28 01:50:00|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|21
1748400000000|2025-05-28 02:40:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1748402100000|2025-05-28 03:15:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748403000000|2025-05-28 03:30:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748403300000|2025-05-28 03:35:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1748404500000|2025-05-28 03:55:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1748407500000|2025-05-28 04:45:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|5
1748407800000|2025-05-28 04:50:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|1
1748408100000|2025-05-28 04:55:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|2
1748408400000|2025-05-28 05:00:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748410500000|2025-05-28 05:35:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1748411100000|2025-05-28 05:45:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|7
1748411400000|2025-05-28 05:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1748411700000|2025-05-28 05:55:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1748412000000|2025-05-28 06:00:00|19.47|19.39|19.53|19.45|19.53|19.45|19.47|19.39|51
1748412300000|2025-05-28 06:05:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|8
1748412600000|2025-05-28 06:10:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|5
1748412900000|2025-05-28 06:15:00|||||||||1
1748413200000|2025-05-28 06:20:00|19.47|19.39|19.49|19.41|19.49|19.41|19.45|19.37|71
1748413500000|2025-05-28 06:25:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1748413800000|2025-05-28 06:30:00|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|35
1748414100000|2025-05-28 06:35:00|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|14
1748414400000|2025-05-28 06:40:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|61
1748414700000|2025-05-28 06:45:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748415300000|2025-05-28 06:55:00|19.5|19.42|19.5|19.42|19.55|19.47|19.5|19.42|58
1748415600000|2025-05-28 07:00:00|19.48|19.4|19.45|19.37|19.48|19.4|19.43|19.35|66
1748416200000|2025-05-28 07:10:00|19.47|19.39|19.48|19.4|19.5|19.42|19.46|19.38|297
1748416500000|2025-05-28 07:15:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|107
1748416800000|2025-05-28 07:20:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|149
1748417100000|2025-05-28 07:25:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|19
1748417400000|2025-05-28 07:30:00|19.47|19.39|19.46|19.38|19.48|19.4|19.45|19.37|25
1748417700000|2025-05-28 07:35:00|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|16
1748418000000|2025-05-28 07:40:00|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|45
1748418300000|2025-05-28 07:45:00|||||||||1
1748418600000|2025-05-28 07:50:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|18
1748418900000|2025-05-28 07:55:00|19.48|19.4|19.45|19.37|19.48|19.4|19.43|19.35|30
1748419200000|2025-05-28 08:00:00|19.43|19.35|19.46|19.38|19.46|19.38|19.42|19.34|7
1748419500000|2025-05-28 08:05:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|7
1748419800000|2025-05-28 08:10:00|19.45|19.37|19.42|19.34|19.46|19.38|19.42|19.34|24
1748420100000|2025-05-28 08:15:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|11
1748420400000|2025-05-28 08:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1748420700000|2025-05-28 08:25:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|7
1748421000000|2025-05-28 08:30:00|19.42|19.34|19.45|19.37|19.47|19.39|19.42|19.34|100
1748421300000|2025-05-28 08:35:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|105
1748421600000|2025-05-28 08:40:00|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1748421900000|2025-05-28 08:45:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|140
1748422200000|2025-05-28 08:50:00|19.5|19.42|19.55|19.47|19.55|19.47|19.48|19.4|88
1748422500000|2025-05-28 08:55:00|19.6|19.52|19.59|19.51|19.6|19.52|19.55|19.47|41
1748422800000|2025-05-28 09:00:00|19.6|19.52|19.62|19.54|19.64|19.56|19.6|19.52|183
1748423100000|2025-05-28 09:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.6|19.52|53
1748423400000|2025-05-28 09:10:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|32
1748423700000|2025-05-28 09:15:00|19.62|19.54|19.68|19.6|19.68|19.6|19.62|19.54|313
1748424000000|2025-05-28 09:20:00|19.65|19.57|19.77|19.69|19.77|19.69|19.64|19.56|461
1748424300000|2025-05-28 09:25:00|19.76|19.68|19.77|19.69|19.77|19.69|19.72|19.64|152
1748424600000|2025-05-28 09:30:00|19.79|19.71|19.72|19.64|19.81|19.73|19.72|19.64|234
1748424900000|2025-05-28 09:35:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|51
1748425200000|2025-05-28 09:40:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|84
1748425500000|2025-05-28 09:45:00|19.76|19.68|19.75|19.67|19.77|19.69|19.72|19.64|33
1748425800000|2025-05-28 09:50:00|19.74|19.66|19.77|19.69|19.77|19.69|19.72|19.64|30
1748426100000|2025-05-28 09:55:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|59
1748426400000|2025-05-28 10:00:00|19.69|19.61|19.72|19.64|19.72|19.64|19.68|19.6|41
1748426700000|2025-05-28 10:05:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1748427000000|2025-05-28 10:10:00|19.69|19.61|19.7|19.62|19.72|19.64|19.69|19.61|19
1748427300000|2025-05-28 10:15:00|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|17
1748427600000|2025-05-28 10:20:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|35
1748427900000|2025-05-28 10:25:00|19.72|19.64|19.7|19.62|19.72|19.64|19.69|19.61|49
1748428200000|2025-05-28 10:30:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748428500000|2025-05-28 10:35:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|37
1748428800000|2025-05-28 10:40:00|19.62|19.54|19.6|19.52|19.64|19.56|19.6|19.52|23
1748429100000|2025-05-28 10:45:00|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|191
1748429400000|2025-05-28 10:50:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1748429700000|2025-05-28 10:55:00|19.62|19.54|19.62|19.54|19.64|19.56|19.6|19.52|12
1748430000000|2025-05-28 11:00:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|81
1748430300000|2025-05-28 11:05:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|82
1748430600000|2025-05-28 11:10:00|19.65|19.57|19.69|19.61|19.69|19.61|19.64|19.56|137
1748430900000|2025-05-28 11:15:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|35
1748431200000|2025-05-28 11:20:00|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|85
1748431500000|2025-05-28 11:25:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|12
1748431800000|2025-05-28 11:30:00|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|3
1748432100000|2025-05-28 11:35:00|||||||||16
1748432400000|2025-05-28 11:40:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|73
1748432700000|2025-05-28 11:45:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|4
1748433000000|2025-05-28 11:50:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|712
1748433300000|2025-05-28 11:55:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|75
1748433600000|2025-05-28 12:00:00|19.77|19.69|19.81|19.73|19.81|19.73|19.76|19.68|148
1748433900000|2025-05-28 12:05:00|19.77|19.69|19.79|19.71|19.81|19.73|19.76|19.68|50
1748434200000|2025-05-28 12:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1748434500000|2025-05-28 12:15:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|69
1748434800000|2025-05-28 12:20:00|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|212
1748435100000|2025-05-28 12:25:00|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|202
1748435400000|2025-05-28 12:30:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|239
1748435700000|2025-05-28 12:35:00|||||||||37
1748436000000|2025-05-28 12:40:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|210
1748436300000|2025-05-28 12:45:00|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|332
1748436600000|2025-05-28 12:50:00|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|180
1748436900000|2025-05-28 12:55:00|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|0
1748437200000|2025-05-28 13:00:00|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|57
1748437500000|2025-05-28 13:05:00|19.82|19.74|19.82|19.74|19.86|19.78|19.82|19.74|153
1748437800000|2025-05-28 13:10:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|78
1748438100000|2025-05-28 13:15:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|25
1748438400000|2025-05-28 13:20:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|10
1748438700000|2025-05-28 13:25:00|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|62
1748439000000|2025-05-28 13:30:00|19.79|19.71|19.81|19.73|19.87|19.79|19.79|19.71|30
1748439300000|2025-05-28 13:35:00|19.82|19.74|19.77|19.69|19.84|19.76|19.77|19.69|66
1748439600000|2025-05-28 13:40:00|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|52
1748439900000|2025-05-28 13:45:00|19.82|19.74|19.91|19.83|19.91|19.83|19.82|19.74|111
1748440200000|2025-05-28 13:50:00|19.96|19.88|19.96|19.88|19.96|19.88|19.91|19.83|339
1748440500000|2025-05-28 13:55:00|19.92|19.84|20.01|19.93|20.01|19.93|19.92|19.84|111
1748440800000|2025-05-28 14:00:00|19.97|19.89|19.99|19.91|20.01|19.93|19.96|19.88|60
1748441100000|2025-05-28 14:05:00|20.01|19.93|20.01|19.93|20.01|19.93|19.96|19.88|231
1748441400000|2025-05-28 14:10:00|20.02|19.94|20.06|19.98|20.06|19.98|20.01|19.93|106
1748441700000|2025-05-28 14:15:00|20.04|19.96|20.06|19.98|20.1|20.02|20.04|19.96|204
1748442000000|2025-05-28 14:20:00|20.08|20|20.02|19.94|20.09|20.01|20.02|19.94|33
1748442300000|2025-05-28 14:25:00|20.04|19.96|20.06|19.98|20.11|20.03|20.04|19.96|30
1748442600000|2025-05-28 14:30:00|20.09|20.01|20.06|19.98|20.09|20.01|20.04|19.96|22
1748442900000|2025-05-28 14:35:00|20.07|19.99|20.11|20.03|20.14|20.06|20.06|19.98|78
1748443200000|2025-05-28 14:40:00|20.09|20.01|20.11|20.03|20.12|20.04|20.06|19.98|47
1748443500000|2025-05-28 14:45:00|20.12|20.04|20.16|20.08|20.2|20.12|20.12|20.04|225
1748443800000|2025-05-28 14:50:00|20.19|20.11|20.21|20.13|20.21|20.13|20.16|20.08|31
1748444100000|2025-05-28 14:55:00|20.17|20.09|20.17|20.09|20.21|20.13|20.17|20.09|47
1748444400000|2025-05-28 15:00:00|20.21|20.13|20.12|20.04|20.21|20.13|20.12|20.04|159
1748444700000|2025-05-28 15:05:00|20.14|20.06|20.16|20.08|20.17|20.09|20.12|20.04|14
1748445000000|2025-05-28 15:10:00|20.17|20.09|20.17|20.09|20.21|20.13|20.17|20.09|84
1748445300000|2025-05-28 15:15:00|20.19|20.11|20.12|20.04|20.19|20.11|20.12|20.04|251
1748445600000|2025-05-28 15:20:00|20.11|20.03|20.09|20.01|20.12|20.04|20.08|20|365
1748445900000|2025-05-28 15:25:00|20.11|20.03|20.19|20.11|20.19|20.11|20.11|20.03|261
1748446200000|2025-05-28 15:30:00|20.17|20.09|20.27|20.19|20.27|20.19|20.12|20.04|473
1748446500000|2025-05-28 15:35:00|20.26|20.18|20.17|20.09|20.27|20.19|20.17|20.09|203
1748446800000|2025-05-28 15:40:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|10
1748447100000|2025-05-28 15:45:00|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|13
1748447400000|2025-05-28 15:50:00|20.14|20.06|20.07|19.99|20.14|20.06|20.07|19.99|77
1748447700000|2025-05-28 15:55:00|20.09|20.01|20.16|20.08|20.16|20.08|20.07|19.99|60
1748448000000|2025-05-28 16:00:00|20.14|20.06|20.09|20.01|20.14|20.06|20.07|19.99|47
1748448300000|2025-05-28 16:05:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|13
1748448600000|2025-05-28 16:10:00|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|6
1748448900000|2025-05-28 16:15:00|20.12|20.04|20.07|19.99|20.12|20.04|20.07|19.99|9
1748449200000|2025-05-28 16:20:00|20.11|20.03|20.12|20.04|20.12|20.04|20.07|19.99|29
1748449500000|2025-05-28 16:25:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|16
1748449800000|2025-05-28 16:30:00|20.03|19.95|20.03|19.95|20.06|19.98|20.03|19.95|90
1748450100000|2025-05-28 16:35:00|20.07|19.99|19.99|19.91|20.07|19.99|19.98|19.9|38
1748450400000|2025-05-28 16:40:00|20.02|19.94|20.01|19.93|20.02|19.94|19.99|19.91|14
1748450700000|2025-05-28 16:45:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1748451000000|2025-05-28 16:50:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|26
1748451300000|2025-05-28 16:55:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|17
1748451600000|2025-05-28 17:00:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|12
1748451900000|2025-05-28 17:05:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|3
1748452200000|2025-05-28 17:10:00|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|21
1748452500000|2025-05-28 17:15:00|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|9
1748452800000|2025-05-28 17:20:00|19.94|19.86|19.92|19.84|19.95|19.87|19.91|19.83|30
1748453100000|2025-05-28 17:25:00|19.93|19.85|19.95|19.87|19.97|19.89|19.93|19.85|9
1748453400000|2025-05-28 17:30:00|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|13
1748453700000|2025-05-28 17:35:00|||||||||9
1748454000000|2025-05-28 17:40:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|18
1748454300000|2025-05-28 17:45:00|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|15
1748454600000|2025-05-28 17:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1748454900000|2025-05-28 17:55:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|12
1748455200000|2025-05-28 18:00:00|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|21
1748455500000|2025-05-28 18:05:00|19.94|19.86|19.91|19.83|19.97|19.89|19.91|19.83|18
1748455800000|2025-05-28 18:10:00|19.94|19.86|19.92|19.84|19.94|19.86|19.91|19.83|19
1748456100000|2025-05-28 18:15:00|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|0
1748456400000|2025-05-28 18:20:00|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|9
1748456700000|2025-05-28 18:25:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|7
1748457000000|2025-05-28 18:30:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1748457300000|2025-05-28 18:35:00|||||||||11
1748457600000|2025-05-28 18:40:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|0
1748457900000|2025-05-28 18:45:00|19.95|19.87|19.97|19.89|19.97|19.89|19.93|19.85|111
1748458200000|2025-05-28 18:50:00|19.99|19.91|20.1|20.02|20.17|20.09|19.99|19.91|67
1748458500000|2025-05-28 18:55:00|20.12|20.04|20.05|19.97|20.14|20.06|20.03|19.95|9
1748458800000|2025-05-28 19:00:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1748459100000|2025-05-28 19:05:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|8
1748459400000|2025-05-28 19:10:00|20.01|19.93|20.05|19.97|20.09|20.01|20|19.92|9
1748459700000|2025-05-28 19:15:00|20.07|19.99|20.09|20.01|20.1|20.02|20.07|19.99|9
1748460000000|2025-05-28 19:20:00|20.08|20|20.14|20.06|20.14|20.06|20.08|20|0
1748460300000|2025-05-28 19:25:00|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|10
1748460600000|2025-05-28 19:30:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1748460900000|2025-05-28 19:35:00|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|5
1748461200000|2025-05-28 19:40:00|20.19|20.11|20.19|20.11|20.22|20.14|20.16|20.08|0
1748461500000|2025-05-28 19:45:00|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|12
1748461800000|2025-05-28 19:50:00|20.19|20.11|20.23|20.15|20.26|20.18|20.18|20.1|6
1748462100000|2025-05-28 19:55:00|20.24|20.16|20.23|20.15|20.3|20.17|20.13|20.05|103
1748462400000|2025-05-28 20:00:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1748477700000|2025-05-29 00:15:00|19.8|19.55|19.65|19.4|19.8|19.61|19.62|19.39|11
1748478000000|2025-05-29 00:20:00|19.66|19.41|19.56|19.48|19.66|19.48|19.55|19.37|0
1748478300000|2025-05-29 00:25:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|6
1748478600000|2025-05-29 00:30:00|19.62|19.37|19.52|19.44|19.62|19.45|19.52|19.37|0
1748478900000|2025-05-29 00:35:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|0
1748479200000|2025-05-29 00:40:00|19.62|19.37|19.52|19.44|19.63|19.48|19.52|19.37|1
1748479500000|2025-05-29 00:45:00|19.54|19.46|19.54|19.46|19.54|19.46|19.49|19.41|0
1748479800000|2025-05-29 00:50:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1748480100000|2025-05-29 00:55:00|19.49|19.41|19.55|19.47|19.55|19.47|19.49|19.41|0
1748480400000|2025-05-29 01:00:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748480700000|2025-05-29 01:05:00|19.54|19.46|19.55|19.47|19.55|19.47|19.52|19.44|0
1748481000000|2025-05-29 01:10:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748481300000|2025-05-29 01:15:00|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|2
1748481600000|2025-05-29 01:20:00|19.59|19.51|19.55|19.47|19.59|19.51|19.51|19.43|3
1748481900000|2025-05-29 01:25:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1748482200000|2025-05-29 01:30:00|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|0
1748482500000|2025-05-29 01:35:00|19.54|19.46|19.52|19.44|19.55|19.47|19.51|19.43|0
1748482800000|2025-05-29 01:40:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1748483100000|2025-05-29 01:45:00|19.52|19.44|19.52|19.44|19.54|19.46|19.51|19.43|0
1748483400000|2025-05-29 01:50:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1748484000000|2025-05-29 02:00:00|19.51|19.43|19.74|19.44|19.74|19.44|19.51|19.43|3
1748484300000|2025-05-29 02:05:00|19.58|19.5|19.66|19.41|19.74|19.5|19.55|19.41|0
1748489700000|2025-05-29 03:35:00|19.56|19.48|19.55|19.47|19.56|19.48|19.53|19.45|0
1748490000000|2025-05-29 03:40:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|1
1748491200000|2025-05-29 04:00:00|||||||||1
1748491500000|2025-05-29 04:05:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1748491800000|2025-05-29 04:10:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1748492100000|2025-05-29 04:15:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1748493300000|2025-05-29 04:35:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1748493600000|2025-05-29 04:40:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1748494500000|2025-05-29 04:55:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1748496300000|2025-05-29 05:25:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|10
1748496600000|2025-05-29 05:30:00|19.59|19.34|19.5|19.42|19.6|19.42|19.5|19.34|0
1748496900000|2025-05-29 05:35:00|19.6|19.35|19.5|19.42|19.6|19.42|19.5|19.35|0
1748497200000|2025-05-29 05:40:00|19.6|19.35|19.5|19.42|19.6|19.42|19.49|19.35|0
1748497500000|2025-05-29 05:45:00|19.47|19.39|19.48|19.4|19.5|19.42|19.47|19.39|10
1748498100000|2025-05-29 05:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748498400000|2025-05-29 06:00:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|24
1748498700000|2025-05-29 06:05:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|27
1748499300000|2025-05-29 06:15:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748499600000|2025-05-29 06:20:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1748499900000|2025-05-29 06:25:00|19.38|19.3|19.35|19.27|19.38|19.3|19.33|19.25|48
1748500200000|2025-05-29 06:30:00|19.33|19.25|19.35|19.27|19.38|19.3|19.33|19.25|14
1748500500000|2025-05-29 06:35:00|||||||||3
1748500800000|2025-05-29 06:40:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|112
1748501100000|2025-05-29 06:45:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|225
1748501400000|2025-05-29 06:50:00|19.4|19.32|19.37|19.29|19.41|19.33|19.37|19.29|50
1748501700000|2025-05-29 06:55:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1748502000000|2025-05-29 07:00:00|19.42|19.34|19.5|19.42|19.5|19.42|19.42|19.34|188
1748502300000|2025-05-29 07:05:00|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|175
1748502600000|2025-05-29 07:10:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|16
1748502900000|2025-05-29 07:15:00|19.53|19.45|19.53|19.45|19.57|19.49|19.53|19.45|26
1748503200000|2025-05-29 07:20:00|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|61
1748503500000|2025-05-29 07:25:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|114
1748503800000|2025-05-29 07:30:00|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|521
1748504100000|2025-05-29 07:35:00|19.46|19.38|19.45|19.37|19.46|19.38|19.43|19.35|100
1748504400000|2025-05-29 07:40:00|19.47|19.39|19.42|19.34|19.48|19.4|19.42|19.34|374
1748504700000|2025-05-29 07:45:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|108
1748505000000|2025-05-29 07:50:00|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|467
1748505300000|2025-05-29 07:55:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|46
1748505600000|2025-05-29 08:00:00|19.37|19.29|19.4|19.32|19.44|19.36|19.35|19.27|14
1748505900000|2025-05-29 08:05:00|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|11
1748506200000|2025-05-29 08:10:00|19.4|19.32|19.43|19.35|19.44|19.36|19.4|19.32|43
1748506500000|2025-05-29 08:15:00|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|68
1748506800000|2025-05-29 08:20:00|19.5|19.42|19.52|19.44|19.52|19.44|19.48|19.4|4
1748507100000|2025-05-29 08:25:00|19.53|19.45|19.61|19.53|19.62|19.54|19.53|19.45|209
1748507400000|2025-05-29 08:30:00|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|4
1748507700000|2025-05-29 08:35:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|109
1748508000000|2025-05-29 08:40:00|19.58|19.5|19.56|19.48|19.58|19.5|19.55|19.47|101
1748508300000|2025-05-29 08:45:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1748508600000|2025-05-29 08:50:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|30
1748508900000|2025-05-29 08:55:00|19.56|19.48|19.53|19.45|19.56|19.48|19.52|19.44|60
1748509500000|2025-05-29 09:05:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748509800000|2025-05-29 09:10:00|19.51|19.43|19.52|19.44|19.52|19.44|19.48|19.4|48
1748510100000|2025-05-29 09:15:00|19.53|19.45|19.57|19.49|19.58|19.5|19.53|19.45|122
1748510400000|2025-05-29 09:20:00|19.55|19.47|19.54|19.46|19.57|19.49|19.54|19.46|8
1748510700000|2025-05-29 09:25:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1748511000000|2025-05-29 09:30:00|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|2
1748511300000|2025-05-29 09:35:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|18
1748511600000|2025-05-29 09:40:00|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|37
1748511900000|2025-05-29 09:45:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|8
1748512200000|2025-05-29 09:50:00|19.54|19.46|19.55|19.47|19.57|19.49|19.54|19.46|3
1748512500000|2025-05-29 09:55:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748512800000|2025-05-29 10:00:00|19.58|19.5|19.63|19.55|19.63|19.55|19.57|19.49|14
1748513100000|2025-05-29 10:05:00|19.62|19.54|19.63|19.55|19.65|19.57|19.62|19.54|49
1748513400000|2025-05-29 10:10:00|19.65|19.57|19.63|19.55|19.65|19.57|19.62|19.54|8
1748513700000|2025-05-29 10:15:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|11
1748514000000|2025-05-29 10:20:00|19.69|19.61|19.7|19.62|19.7|19.62|19.67|19.59|10
1748514300000|2025-05-29 10:25:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1748514600000|2025-05-29 10:30:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1748514900000|2025-05-29 10:35:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|17
1748515200000|2025-05-29 10:40:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748516100000|2025-05-29 10:55:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|261
1748516400000|2025-05-29 11:00:00|19.72|19.64|19.74|19.66|19.75|19.67|19.72|19.64|12
1748516700000|2025-05-29 11:05:00|19.72|19.64|19.71|19.63|19.72|19.64|19.7|19.62|0
1748517000000|2025-05-29 11:10:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|1
1748517600000|2025-05-29 11:20:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|4
1748517900000|2025-05-29 11:25:00|19.76|19.68|19.75|19.67|19.8|19.72|19.75|19.67|64
1748518200000|2025-05-29 11:30:00|19.77|19.69|19.79|19.71|19.84|19.76|19.75|19.67|16
1748518500000|2025-05-29 11:35:00|19.77|19.69|19.79|19.71|19.79|19.71|19.75|19.67|15
1748518800000|2025-05-29 11:40:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1748519100000|2025-05-29 11:45:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|2
1748519400000|2025-05-29 11:50:00|19.82|19.74|19.85|19.77|19.87|19.79|19.79|19.71|46
1748519700000|2025-05-29 11:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748520000000|2025-05-29 12:00:00|19.87|19.79|19.84|19.76|19.89|19.81|19.82|19.74|6
1748520300000|2025-05-29 12:05:00|19.89|19.81|19.85|19.77|19.89|19.81|19.8|19.72|57
1748520600000|2025-05-29 12:10:00|19.84|19.76|19.87|19.79|19.89|19.81|19.84|19.76|10
1748520900000|2025-05-29 12:15:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748521200000|2025-05-29 12:20:00|19.87|19.79|19.87|19.79|19.89|19.81|19.85|19.77|4
1748521500000|2025-05-29 12:25:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|17
1748521800000|2025-05-29 12:30:00|19.87|19.79|19.84|19.76|19.89|19.81|19.8|19.72|15
1748522100000|2025-05-29 12:35:00|19.85|19.77|19.95|19.87|19.95|19.87|19.85|19.77|130
1748522400000|2025-05-29 12:40:00|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|13
1748522700000|2025-05-29 12:45:00|19.93|19.85|19.9|19.82|19.94|19.86|19.89|19.81|1
1748523000000|2025-05-29 12:50:00|19.89|19.81|19.8|19.72|19.89|19.81|19.8|19.72|71
1748523300000|2025-05-29 12:55:00|19.82|19.74|19.89|19.81|19.89|19.81|19.82|19.74|7
1748523600000|2025-05-29 13:00:00|19.87|19.79|19.85|19.77|19.89|19.81|19.84|19.76|11
1748523900000|2025-05-29 13:05:00|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|7
1748524200000|2025-05-29 13:10:00|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|2
1748524500000|2025-05-29 13:15:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|19
1748524800000|2025-05-29 13:20:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|42
1748525100000|2025-05-29 13:25:00|19.81|19.73|19.82|19.74|19.85|19.77|19.8|19.72|260
1748525400000|2025-05-29 13:30:00|19.84|19.76|19.91|19.83|19.97|19.89|19.84|19.76|181
1748525700000|2025-05-29 13:35:00|19.9|19.82|19.99|19.91|19.99|19.91|19.89|19.81|132
1748526000000|2025-05-29 13:40:00|20.01|19.93|20.02|19.94|20.04|19.96|19.97|19.89|66
1748526300000|2025-05-29 13:45:00|20.04|19.96|20.05|19.97|20.05|19.97|19.97|19.89|13
1748526600000|2025-05-29 13:50:00|20.06|19.98|19.97|19.89|20.09|20.01|19.97|19.89|54
1748526900000|2025-05-29 13:55:00|19.99|19.91|20.06|19.98|20.1|20.02|19.97|19.89|69
1748527200000|2025-05-29 14:00:00|20.08|20|20.1|20.02|20.1|20.02|20.01|19.93|26
1748527500000|2025-05-29 14:05:00|20.11|20.03|20.27|20.19|20.3|20.22|20.1|20.02|222
1748527800000|2025-05-29 14:10:00|20.25|20.17|20.17|20.09|20.28|20.2|20.17|20.09|239
1748528100000|2025-05-29 14:15:00|20.15|20.07|20.25|20.17|20.29|20.21|20.12|20.04|138
1748528400000|2025-05-29 14:20:00|20.27|20.19|20.22|20.14|20.29|20.21|20.19|20.11|44
1748528700000|2025-05-29 14:25:00|20.19|20.11|20.1|20.02|20.19|20.11|20.09|20.01|156
1748529000000|2025-05-29 14:30:00|20.12|20.04|20.2|20.12|20.2|20.12|20.09|20.01|200
1748529300000|2025-05-29 14:35:00|20.19|20.11|20.12|20.04|20.19|20.11|20.1|20.02|49
1748529600000|2025-05-29 14:40:00|20.1|20.02|20.1|20.02|20.15|20.07|20.1|20.02|104
1748529900000|2025-05-29 14:45:00|20.09|20.01|20.05|19.97|20.09|20.01|20.02|19.94|28
1748530200000|2025-05-29 14:50:00|20.07|19.99|20.02|19.94|20.1|20.02|19.97|19.89|100
1748530500000|2025-05-29 14:55:00|20.04|19.96|19.97|19.89|20.04|19.96|19.96|19.88|52
1748530800000|2025-05-29 15:00:00|19.95|19.87|19.99|19.91|20.05|19.97|19.95|19.87|79
1748531100000|2025-05-29 15:05:00|19.97|19.89|19.97|19.89|20.01|19.93|19.93|19.85|10
1748531400000|2025-05-29 15:10:00|19.99|19.91|20.07|19.99|20.1|20.02|19.91|19.83|207
1748531700000|2025-05-29 15:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.05|19.97|53
1748532000000|2025-05-29 15:20:00|20.07|19.99|20.02|19.94|20.09|20.01|20.02|19.94|67
1748532300000|2025-05-29 15:25:00|20.04|19.96|19.95|19.87|20.04|19.96|19.95|19.87|304
1748532600000|2025-05-29 15:30:00|19.97|19.89|20.1|20.02|20.15|20.07|19.95|19.87|163
1748532900000|2025-05-29 15:35:00|20.07|19.99|20.12|20.04|20.15|20.07|20.05|19.97|116
1748533200000|2025-05-29 15:40:00|20.1|20.02|20.14|20.06|20.14|20.06|20.07|19.99|156
1748533500000|2025-05-29 15:45:00|20.16|20.08|20.19|20.11|20.19|20.11|20.12|20.04|133
1748533800000|2025-05-29 15:50:00|20.17|20.09|20.14|20.06|20.17|20.09|20.09|20.01|16
1748534100000|2025-05-29 15:55:00|20.15|20.07|20.32|20.24|20.37|20.29|20.14|20.06|529
1748534400000|2025-05-29 16:00:00|20.3|20.22|20.29|20.21|20.42|20.34|20.26|20.18|82
1748534700000|2025-05-29 16:05:00|20.26|20.18|20.24|20.16|20.29|20.21|20.24|20.16|27
1748535000000|2025-05-29 16:10:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|10
1748535300000|2025-05-29 16:15:00|20.15|20.07|20.13|20.05|20.16|20.08|20.1|20.02|43
1748535600000|2025-05-29 16:20:00|20.15|20.07|20.13|20.05|20.15|20.07|20.12|20.04|9
1748535900000|2025-05-29 16:25:00|20.15|20.07|20.13|20.05|20.18|20.1|20.13|20.05|8
1748536200000|2025-05-29 16:30:00|20.15|20.07|20.12|20.04|20.17|20.09|20.12|20.04|6
1748536500000|2025-05-29 16:35:00|20.14|20.06|20.12|20.04|20.16|20.08|20.08|20|15
1748536800000|2025-05-29 16:40:00|20.11|20.03|20.11|20.03|20.14|20.06|20.1|20.02|18
1748537100000|2025-05-29 16:45:00|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|0
1748537400000|2025-05-29 16:50:00|20.15|20.07|20.09|20.01|20.15|20.07|20.09|20.01|0
1748537700000|2025-05-29 16:55:00|20.1|20.02|20.06|19.98|20.11|20.03|20.04|19.96|1
1748538000000|2025-05-29 17:00:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|3
1748538300000|2025-05-29 17:05:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|0
1748538600000|2025-05-29 17:10:00|20.05|19.97|20.01|19.93|20.05|19.97|20|19.92|0
1748538900000|2025-05-29 17:15:00|20.02|19.94|20.03|19.95|20.05|19.97|20|19.92|9
1748539200000|2025-05-29 17:20:00|20.02|19.94|20.01|19.93|20.03|19.95|19.96|19.88|88
1748539500000|2025-05-29 17:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1748539800000|2025-05-29 17:30:00|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|0
1748540100000|2025-05-29 17:35:00|20.01|19.93|20.05|19.97|20.05|19.97|19.99|19.91|24
1748540400000|2025-05-29 17:40:00|20.04|19.96|20.05|19.97|20.05|19.97|20|19.92|2
1748540700000|2025-05-29 17:45:00|20.04|19.96|20.06|19.98|20.06|19.98|20|19.92|0
1748541000000|2025-05-29 17:50:00|20.08|20|20.05|19.97|20.08|20|20.04|19.96|18
1748541300000|2025-05-29 17:55:00|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|5
1748541600000|2025-05-29 18:00:00|20.13|20.05|20.1|20.02|20.13|20.05|20.09|20.01|0
1748541900000|2025-05-29 18:05:00|20.09|20.01|20.08|20|20.1|20.02|20.05|19.97|0
1748542200000|2025-05-29 18:10:00|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|11
1748542500000|2025-05-29 18:15:00|20.06|19.98|20.13|20.05|20.13|20.05|20.05|19.97|7
1748542800000|2025-05-29 18:20:00|20.14|20.06|20.11|20.03|20.14|20.06|20.1|20.02|0
1748543100000|2025-05-29 18:25:00|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|0
1748543400000|2025-05-29 18:30:00|20.11|20.03|20.05|19.97|20.11|20.03|20.05|19.97|0
1748544000000|2025-05-29 18:40:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1748544900000|2025-05-29 18:55:00|20.07|19.99|20.05|19.97|20.07|19.99|20.03|19.95|1
1748545200000|2025-05-29 19:00:00|20.03|19.95|20|19.92|20.05|19.97|20|19.92|1
1748545500000|2025-05-29 19:05:00|20.01|19.93|20.06|19.98|20.08|20|20|19.92|6
1748545800000|2025-05-29 19:10:00|20.09|20.01|20.08|20|20.09|20.01|20.06|19.98|0
1748546100000|2025-05-29 19:15:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|0
1748546400000|2025-05-29 19:20:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748546700000|2025-05-29 19:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748547000000|2025-05-29 19:30:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1748547300000|2025-05-29 19:35:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748547600000|2025-05-29 19:40:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748547900000|2025-05-29 19:45:00|20.04|19.96|20.05|19.97|20.07|19.99|20.02|19.94|0
1748548200000|2025-05-29 19:50:00|20.04|19.96|20.08|20|20.08|20|19.99|19.91|2
1748548500000|2025-05-29 19:55:00|20.09|20.01|20.16|20.08|20.16|20.08|20.09|20.01|8
1748564100000|2025-05-30 00:15:00|20.4|20.1|20.36|20.06|20.42|20.12|20.36|20.06|0
1748564400000|2025-05-30 00:20:00|20.38|20.08|20.34|20.04|20.38|20.08|20.34|20.04|0
1748564700000|2025-05-30 00:25:00|20.37|20.07|20.37|20.07|20.37|20.07|20.34|20.04|0
1748565000000|2025-05-30 00:30:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1748565300000|2025-05-30 00:35:00|20.35|20.05|20.37|20.07|20.37|20.07|20.35|20.05|0
1748566200000|2025-05-30 00:50:00||20.12||20.12||20.12||20.12|0
1748566500000|2025-05-30 00:55:00|20.36|20.07|20.37|20.07|20.37|20.12|20.36|20.07|0
1748566800000|2025-05-30 01:00:00|20.38|20.08|20.41|20.16|20.41|20.16|20.37|20.08|0
1748567100000|2025-05-30 01:05:00|20.46|20.21|20.42|20.12|20.5|20.21|20.37|20.11|2
1748567400000|2025-05-30 01:10:00|20.41|20.16|20.39|20.14|20.42|20.17|20.37|20.12|3
1748567700000|2025-05-30 01:15:00|20.4|20.15|20.44|20.19|20.44|20.19|20.4|20.15|0
1748568000000|2025-05-30 01:20:00|20.34|20.26|20.37|20.12|20.44|20.26|20.33|20.12|5
1748568300000|2025-05-30 01:25:00|20.39|20.14|20.38|20.13|20.39|20.14|20.37|20.12|0
1748568600000|2025-05-30 01:30:00|20.39|20.14|20.38|20.13|20.39|20.14|20.38|20.13|0
1748568900000|2025-05-30 01:35:00|20.39|20.14|20.38|20.13|20.39|20.14|20.38|20.13|0
1748569200000|2025-05-30 01:40:00|20.37|20.12|20.37|20.12|20.38|20.13|20.37|20.07|0
1748569500000|2025-05-30 01:45:00|20.38|20.13|20.38|20.13|20.38|20.13|20.37|20.12|0
1748569800000|2025-05-30 01:50:00|20.37|20.07|20.38|20.08|20.38|20.08|20.37|20.07|0
1748570400000|2025-05-30 02:00:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1748570700000|2025-05-30 02:05:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1748571000000|2025-05-30 02:10:00|20.31|20.06|20.14|20.06|20.31|20.06|20.14|19.99|0
1748571600000|2025-05-30 02:20:00|20.2|19.95|20.14|20.06|20.2|20.06|20.14|19.95|1
1748574900000|2025-05-30 03:15:00|20.19|20.11|20.14|20.06|20.24|20.11|20.14|19.99|0
1748575200000|2025-05-30 03:20:00|20.17|20.09|20.16|20.08|20.26|20.11|20.14|20.01|0
1748575500000|2025-05-30 03:25:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1748575800000|2025-05-30 03:30:00|20.14|20.06|20.37|20.07|20.37|20.12|20.14|20.06|0
1748576400000|2025-05-30 03:40:00|20.39|20.09|20.38|20.13|20.39|20.13|20.38|20.09|0
1748577000000|2025-05-30 03:50:00|20.37|20.12|20.35|20.1|20.37|20.12|20.35|20.1|0
1748577300000|2025-05-30 03:55:00|20.36|20.11|20.35|20.1|20.36|20.11|20.35|20.1|0
1748577600000|2025-05-30 04:00:00|20.33|20.08|20.36|20.11|20.36|20.11|20.33|20.08|0
1748577900000|2025-05-30 04:05:00|20.33|20.08|20.32|20.07|20.36|20.11|20.32|20.07|0
1748578200000|2025-05-30 04:10:00|20.31|20.06|20.32|20.07|20.32|20.07|20.31|20.06|0
1748578500000|2025-05-30 04:15:00|20.31|20.01|20.32|20.02|20.32|20.02|20.31|20.01|0
1748579400000|2025-05-30 04:30:00|20.33|20.07|20.33|20.03|20.33|20.07|20.31|20.02|0
1748580300000|2025-05-30 04:45:00|20.32|20.02|20.33|20.03|20.33|20.03|20.32|20.02|0
1748580600000|2025-05-30 04:50:00|20.32|20.07|20.33|20.08|20.34|20.08|20.32|20.04|0
1748580900000|2025-05-30 04:55:00|20.32|20.03|20.36|20.06|20.36|20.07|20.32|20.03|0
1748581200000|2025-05-30 05:00:00|20.38|20.08|20.36|20.06|20.38|20.08|20.36|20.06|0
1748582700000|2025-05-30 05:25:00|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|0
1748583000000|2025-05-30 05:30:00|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1748583600000|2025-05-30 05:40:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1748584200000|2025-05-30 05:50:00|20.28|20.05|20.24|20.16|20.31|20.16|20.23|20.05|0
1748584500000|2025-05-30 05:55:00|20.31|20.06|20.23|20.15|20.31|20.16|20.23|20.05|0
1748584800000|2025-05-30 06:00:00|20.24|20.16|20.16|20.08|20.24|20.16|20.14|20.06|1
1748585100000|2025-05-30 06:05:00|20.18|20.1|20.17|20.09|20.18|20.1|20.16|20.08|0
1748585400000|2025-05-30 06:10:00|20.19|20.11|20.16|20.08|20.2|20.12|20.16|20.08|0
1748585700000|2025-05-30 06:15:00|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|0
1748586000000|2025-05-30 06:20:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748586300000|2025-05-30 06:25:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|2
1748586600000|2025-05-30 06:30:00|20.2|20.12|20.21|20.13|20.23|20.15|20.18|20.1|14
1748586900000|2025-05-30 06:35:00|20.22|20.14|20.23|20.15|20.23|20.15|20.2|20.12|0
1748587200000|2025-05-30 06:40:00|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|9
1748587800000|2025-05-30 06:50:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|120
1748588100000|2025-05-30 06:55:00|20.21|20.13|20.23|20.15|20.23|20.15|20.19|20.11|1
1748588400000|2025-05-30 07:00:00|20.26|20.18|20.18|20.1|20.27|20.19|20.18|20.1|44
1748588700000|2025-05-30 07:05:00|20.17|20.09|20.3|20.22|20.3|20.22|20.17|20.09|65
1748589000000|2025-05-30 07:10:00|20.31|20.23|20.26|20.18|20.31|20.23|20.23|20.15|14
1748589300000|2025-05-30 07:15:00|20.23|20.15|20.22|20.14|20.23|20.15|20.18|20.1|27
1748589600000|2025-05-30 07:20:00|20.21|20.13|20.18|20.1|20.22|20.14|20.17|20.09|9
1748589900000|2025-05-30 07:25:00|||||||||9
1748590200000|2025-05-30 07:30:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|32
1748590500000|2025-05-30 07:35:00|20.14|20.06|20.13|20.05|20.14|20.06|20.1|20.02|157
1748590800000|2025-05-30 07:40:00|20.12|20.04|20.12|20.04|20.13|20.05|20.08|20|53
1748591100000|2025-05-30 07:45:00|20.08|20|20.09|20.01|20.12|20.04|20.08|20|11
1748591400000|2025-05-30 07:50:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|11
1748591700000|2025-05-30 07:55:00|20.1|20.02|20.09|20.01|20.12|20.04|20.08|20|58
1748592000000|2025-05-30 08:00:00|20.08|20|20.07|19.99|20.09|20.01|20.04|19.96|86
1748592300000|2025-05-30 08:05:00|20.08|20|20.04|19.96|20.08|20|20.03|19.95|9
1748592600000|2025-05-30 08:10:00|||||||||12
1748592900000|2025-05-30 08:15:00|||||||||650
1748593200000|2025-05-30 08:20:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|124
1748593500000|2025-05-30 08:25:00|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|91
1748593800000|2025-05-30 08:30:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|6
1748594100000|2025-05-30 08:35:00|20.07|19.99|20.08|20|20.12|20.04|20.07|19.99|9
1748594400000|2025-05-30 08:40:00|20.09|20.01|20.08|20|20.11|20.03|20.08|20|9
1748594700000|2025-05-30 08:45:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|8
1748595000000|2025-05-30 08:50:00|20.1|20.02|20.08|20|20.11|20.03|20.08|20|8
1748595300000|2025-05-30 08:55:00|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|7
1748595600000|2025-05-30 09:00:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|15
1748595900000|2025-05-30 09:05:00|20.08|20|20.08|20|20.08|20|20.07|19.99|4
1748596200000|2025-05-30 09:10:00|20.06|19.98|20.08|20|20.08|20|20.05|19.97|26
1748596500000|2025-05-30 09:15:00|20.05|19.97|20.04|19.96|20.08|20|20.03|19.95|73
1748596800000|2025-05-30 09:20:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|13
1748597100000|2025-05-30 09:25:00|||||||||6
1748597400000|2025-05-30 09:30:00|20.03|19.95|19.96|19.88|20.03|19.95|19.96|19.88|181
1748597700000|2025-05-30 09:35:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|34
1748598000000|2025-05-30 09:40:00|||||||||2
1748598300000|2025-05-30 09:45:00|||||||||4
1748598600000|2025-05-30 09:50:00|20|19.92|20.03|19.95|20.04|19.96|20|19.92|9
1748598900000|2025-05-30 09:55:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|4
1748599200000|2025-05-30 10:00:00|20.09|20.01|20.05|19.97|20.12|20.04|20.05|19.97|24
1748599500000|2025-05-30 10:05:00|||||||||12
1748599800000|2025-05-30 10:10:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|29
1748600100000|2025-05-30 10:15:00|20.07|19.99|20.05|19.97|20.07|19.99|20.02|19.94|55
1748600400000|2025-05-30 10:20:00|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|15
1748600700000|2025-05-30 10:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|5
1748601000000|2025-05-30 10:30:00|20|19.92|19.99|19.91|20|19.92|19.99|19.91|153
1748601300000|2025-05-30 10:35:00|||||||||5
1748601900000|2025-05-30 10:45:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|42
1748602200000|2025-05-30 10:50:00|19.98|19.9|20.04|19.96|20.04|19.96|19.96|19.88|13
1748602500000|2025-05-30 10:55:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|5
1748602800000|2025-05-30 11:00:00|19.99|19.91|20|19.92|20|19.92|19.98|19.9|6
1748603100000|2025-05-30 11:05:00|19.99|19.91|19.96|19.88|19.99|19.91|19.95|19.87|5
1748603400000|2025-05-30 11:10:00|19.95|19.87|19.95|19.87|19.96|19.88|19.94|19.86|9
1748603700000|2025-05-30 11:15:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|25
1748604000000|2025-05-30 11:20:00|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|45
1748604300000|2025-05-30 11:25:00|||||||||3
1748604600000|2025-05-30 11:30:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|4
1748604900000|2025-05-30 11:35:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1748605200000|2025-05-30 11:40:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|4
1748605500000|2025-05-30 11:45:00|||||||||4
1748605800000|2025-05-30 11:50:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|68
1748606100000|2025-05-30 11:55:00|19.97|19.89|19.96|19.88|19.98|19.9|19.95|19.87|30
1748606400000|2025-05-30 12:00:00|19.95|19.87|19.91|19.83|19.95|19.87|19.9|19.82|40
1748606700000|2025-05-30 12:05:00|19.9|19.82|20|19.92|20.18|20.1|19.86|19.78|81
1748607000000|2025-05-30 12:10:00|20.02|19.94|20.23|20.15|20.28|20.2|20|19.92|308
1748607300000|2025-05-30 12:15:00|20.24|20.16|20.18|20.1|20.27|20.19|20.14|20.06|285
1748607600000|2025-05-30 12:20:00|20.16|20.08|20.21|20.13|20.23|20.15|20.14|20.06|83
1748607900000|2025-05-30 12:25:00|20.19|20.11|20.23|20.15|20.25|20.17|20.19|20.11|82
1748608200000|2025-05-30 12:30:00|20.24|20.16|20.09|20.01|20.24|20.16|20.09|20.01|144
1748608500000|2025-05-30 12:35:00|20.1|20.02|20.14|20.06|20.17|20.09|20.09|20.01|160
1748608800000|2025-05-30 12:40:00|20.12|20.04|20.14|20.06|20.14|20.06|20.09|20.01|21
1748609100000|2025-05-30 12:45:00|20.13|20.05|20.14|20.06|20.15|20.07|20.11|20.03|74
1748609400000|2025-05-30 12:50:00|20.15|20.07|20.17|20.09|20.19|20.11|20.14|20.06|48
1748609700000|2025-05-30 12:55:00|20.15|20.07|20.18|20.1|20.22|20.14|20.15|20.07|31
1748610000000|2025-05-30 13:00:00|20.17|20.09|20.18|20.1|20.22|20.14|20.17|20.09|26
1748610300000|2025-05-30 13:05:00|20.17|20.09|20.23|20.15|20.25|20.17|20.14|20.06|73
1748610600000|2025-05-30 13:10:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|127
1748610900000|2025-05-30 13:15:00|20.21|20.13|20.12|20.04|20.21|20.13|20.12|20.04|104
1748611200000|2025-05-30 13:20:00|20.15|20.07|20.16|20.08|20.16|20.08|20.12|20.04|79
1748611500000|2025-05-30 13:25:00|20.18|20.1|20.12|20.04|20.18|20.1|20.12|20.04|94
1748611800000|2025-05-30 13:30:00|20.13|20.05|20.15|20.07|20.21|20.13|20.12|20.04|304
1748612100000|2025-05-30 13:35:00|20.16|20.08|20.25|20.17|20.25|20.17|20.15|20.07|73
1748612400000|2025-05-30 13:40:00|20.22|20.14|20.25|20.17|20.25|20.17|20.18|20.1|95
1748612700000|2025-05-30 13:45:00|20.2|20.12|20.25|20.17|20.25|20.17|20.16|20.08|108
1748613000000|2025-05-30 13:50:00|20.26|20.18|20.24|20.16|20.33|20.25|20.24|20.16|110
1748613300000|2025-05-30 13:55:00|20.25|20.17|20.25|20.17|20.28|20.2|20.24|20.16|1143
1748613600000|2025-05-30 14:00:00|20.24|20.16|20.17|20.09|20.24|20.16|20.17|20.09|298
1748613900000|2025-05-30 14:05:00|20.16|20.08|20.1|20.02|20.16|20.08|20.1|20.02|36
1748614200000|2025-05-30 14:10:00|20.08|20|20.06|19.98|20.12|20.04|20.05|19.97|52
1748614500000|2025-05-30 14:15:00|20.07|19.99|20.06|19.98|20.08|20|20.03|19.95|65
1748614800000|2025-05-30 14:20:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|14
1748615100000|2025-05-30 14:25:00|20.09|20.01|20.06|19.98|20.1|20.02|20.05|19.97|144
1748615400000|2025-05-30 14:30:00|20.05|19.97|20.07|19.99|20.07|19.99|20.02|19.94|78
1748615700000|2025-05-30 14:35:00|20.06|19.98|20.02|19.94|20.07|19.99|20.02|19.94|56
1748616000000|2025-05-30 14:40:00|20.03|19.95|20.11|20.03|20.12|20.04|20.02|19.94|273
1748616300000|2025-05-30 14:45:00|20.12|20.04|20.2|20.12|20.2|20.12|20.12|20.04|197
1748616600000|2025-05-30 14:50:00|20.21|20.13|20.26|20.18|20.29|20.21|20.2|20.12|47
1748616900000|2025-05-30 14:55:00|20.25|20.17|20.23|20.15|20.28|20.2|20.19|20.11|168
1748617200000|2025-05-30 15:00:00|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|527
1748617500000|2025-05-30 15:05:00|20.21|20.13|20.23|20.15|20.23|20.15|20.18|20.1|168
1748617800000|2025-05-30 15:10:00|20.27|20.19|20.27|20.19|20.28|20.2|20.2|20.12|598
1748618100000|2025-05-30 15:15:00|20.26|20.18|20.36|20.28|20.36|20.28|20.26|20.18|447
1748618400000|2025-05-30 15:20:00|20.35|20.27|20.29|20.21|20.36|20.28|20.26|20.18|231
1748618700000|2025-05-30 15:25:00|20.31|20.23|20.31|20.23|20.34|20.26|20.27|20.19|165
1748619000000|2025-05-30 15:30:00|20.33|20.25|20.41|20.33|20.46|20.38|20.27|20.19|236
1748619300000|2025-05-30 15:35:00|20.38|20.3|20.42|20.34|20.46|20.38|20.36|20.28|135
1748619600000|2025-05-30 15:40:00|20.44|20.36|20.49|20.41|20.51|20.43|20.41|20.33|241
1748619900000|2025-05-30 15:45:00|20.48|20.4|20.39|20.31|20.49|20.41|20.39|20.31|10
1748620200000|2025-05-30 15:50:00|20.38|20.3|20.38|20.3|20.39|20.31|20.35|20.27|17
1748620500000|2025-05-30 15:55:00|20.37|20.29|20.37|20.29|20.37|20.29|20.3|20.22|88
1748620800000|2025-05-30 16:00:00|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|48
1748621100000|2025-05-30 16:05:00|20.38|20.3|20.31|20.23|20.39|20.31|20.3|20.22|14
1748621400000|2025-05-30 16:10:00|20.3|20.22|20.35|20.27|20.36|20.28|20.29|20.21|13
1748621700000|2025-05-30 16:15:00|20.36|20.28|20.45|20.37|20.47|20.39|20.34|20.26|176
1748622000000|2025-05-30 16:20:00|20.43|20.35|20.45|20.37|20.49|20.41|20.41|20.33|20
1748622300000|2025-05-30 16:25:00|20.46|20.38|20.64|20.56|20.69|20.61|20.45|20.37|405
1748622600000|2025-05-30 16:30:00|20.63|20.55|20.7|20.62|20.79|20.71|20.6|20.52|187
1748622900000|2025-05-30 16:35:00|20.72|20.64|20.64|20.56|20.74|20.66|20.64|20.56|64
1748623200000|2025-05-30 16:40:00|20.61|20.53|20.69|20.61|20.7|20.62|20.59|20.51|5
1748623500000|2025-05-30 16:45:00|20.7|20.62|20.68|20.6|20.71|20.63|20.65|20.57|0
1748623800000|2025-05-30 16:50:00|20.69|20.61|20.78|20.7|20.79|20.71|20.68|20.6|49
1748624100000|2025-05-30 16:55:00|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|23
1748624400000|2025-05-30 17:00:00|20.77|20.69|20.67|20.59|20.77|20.69|20.63|20.55|5
1748624700000|2025-05-30 17:05:00|20.64|20.56|20.59|20.51|20.67|20.59|20.56|20.48|55
1748625000000|2025-05-30 17:10:00|20.6|20.52|20.64|20.56|20.64|20.56|20.59|20.51|7
1748625300000|2025-05-30 17:15:00|20.65|20.57|20.62|20.54|20.69|20.61|20.62|20.54|8
1748625600000|2025-05-30 17:20:00|20.61|20.53|20.63|20.55|20.69|20.61|20.59|20.51|71
1748625900000|2025-05-30 17:25:00|20.61|20.53|20.59|20.51|20.63|20.55|20.59|20.51|6
1748626200000|2025-05-30 17:30:00|20.57|20.49|20.54|20.46|20.59|20.51|20.54|20.46|7
1748626500000|2025-05-30 17:35:00|20.52|20.44|20.5|20.42|20.54|20.46|20.49|20.41|0
1748626800000|2025-05-30 17:40:00|20.49|20.41|20.48|20.4|20.49|20.41|20.45|20.37|3
1748627100000|2025-05-30 17:45:00|20.46|20.38|20.46|20.38|20.5|20.42|20.46|20.38|2
1748627400000|2025-05-30 17:50:00|20.45|20.37|20.41|20.33|20.46|20.38|20.38|20.3|0
1748627700000|2025-05-30 17:55:00|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|11
1748628000000|2025-05-30 18:00:00|20.43|20.35|20.41|20.33|20.46|20.38|20.38|20.3|13
1748628300000|2025-05-30 18:05:00|20.4|20.32|20.33|20.25|20.42|20.34|20.32|20.24|25
1748628600000|2025-05-30 18:10:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748628900000|2025-05-30 18:15:00|20.3|20.22|20.18|20.1|20.32|20.24|20.17|20.09|13
1748629200000|2025-05-30 18:20:00|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|13
1748629500000|2025-05-30 18:25:00|20.19|20.11|20.21|20.13|20.21|20.13|20.15|20.07|59
1748629800000|2025-05-30 18:30:00|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|0
1748630100000|2025-05-30 18:35:00|20.22|20.14|20.21|20.13|20.23|20.15|20.19|20.11|18
1748630400000|2025-05-30 18:40:00|20.23|20.15|20.29|20.21|20.29|20.21|20.23|20.15|109
1748630700000|2025-05-30 18:45:00|20.27|20.19|20.24|20.16|20.29|20.21|20.23|20.15|17
1748631000000|2025-05-30 18:50:00|20.26|20.18|20.24|20.16|20.26|20.18|20.23|20.15|9
1748631300000|2025-05-30 18:55:00|20.23|20.15|20.22|20.14|20.26|20.18|20.22|20.14|25
1748631600000|2025-05-30 19:00:00|20.21|20.13|20.19|20.11|20.22|20.14|20.17|20.09|3
1748631900000|2025-05-30 19:05:00|20.18|20.1|20.21|20.13|20.21|20.13|20.17|20.09|35
1748632200000|2025-05-30 19:10:00|20.22|20.14|20.21|20.13|20.22|20.14|20.2|20.12|0
1748632500000|2025-05-30 19:15:00|20.2|20.12|20.17|20.09|20.21|20.13|20.17|20.09|9
1748632800000|2025-05-30 19:20:00|20.16|20.08|20.17|20.09|20.21|20.13|20.16|20.08|1
1748633400000|2025-05-30 19:30:00|20.18|20.1|20.19|20.11|20.22|20.14|20.18|20.1|42
1748633700000|2025-05-30 19:35:00|20.21|20.13|20.23|20.15|20.23|20.15|20.19|20.11|27
1748634000000|2025-05-30 19:40:00|20.26|20.18|20.26|20.18|20.31|20.23|20.23|20.15|3
1748634300000|2025-05-30 19:45:00|20.24|20.16|20.3|20.22|20.31|20.23|20.24|20.16|666
1748634600000|2025-05-30 19:50:00|20.31|20.23|20.32|20.24|20.35|20.27|20.26|20.18|167
1748634900000|2025-05-30 19:55:00|20.31|20.23|20.38|20.13|20.38|20.24|20.23|20.13|101
1748823300000|2025-06-02 00:15:00|20.68|20.38|20.68|20.38|20.68|20.38|20.66|20.36|0
1748823600000|2025-06-02 00:20:00|20.7|20.4|20.74|20.44|20.75|20.45|20.68|20.38|0
1748823900000|2025-06-02 00:25:00|20.75|20.45|20.75|20.45|20.79|20.49|20.75|20.45|0
1748824200000|2025-06-02 00:30:00|20.79|20.5|20.72|20.47|20.8|20.5|20.71|20.45|0
1748824500000|2025-06-02 00:35:00|20.73|20.48|20.7|20.45|20.73|20.48|20.59|20.34|7
1748825400000|2025-06-02 00:50:00|20.71|20.46|20.75|20.45|20.76|20.5|20.7|20.43|0
1748825700000|2025-06-02 00:55:00|20.73|20.43|20.7|20.45|20.75|20.46|20.7|20.43|0
1748826300000|2025-06-02 01:05:00|20.71|20.41|20.64|20.39|20.71|20.42|20.64|20.39|1
1748826600000|2025-06-02 01:10:00|20.66|20.41|20.64|20.39|20.67|20.42|20.64|20.39|0
1748827200000|2025-06-02 01:20:00|20.67|20.42|20.64|20.39|20.67|20.42|20.64|20.39|0
1748827500000|2025-06-02 01:25:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1748828100000|2025-06-02 01:35:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1748828400000|2025-06-02 01:40:00|20.71|20.46|20.74|20.49|20.74|20.49|20.71|20.46|0
1748829600000|2025-06-02 02:00:00|20.69|20.44|20.72|20.47|20.72|20.54|20.62|20.44|0
1748829900000|2025-06-02 02:05:00|20.74|20.49|20.74|20.49|20.74|20.49|20.69|20.44|0
1748831100000|2025-06-02 02:25:00|20.76|20.51|20.81|20.56|20.88|20.58|20.74|20.49|0
1748831700000|2025-06-02 02:35:00|20.77|20.52|20.81|20.56|20.81|20.56|20.77|20.52|0
1748832000000|2025-06-02 02:40:00|20.77|20.52|20.81|20.56|20.81|20.56|20.77|20.52|0
1748832600000|2025-06-02 02:50:00|20.86|20.58|20.83|20.58|20.86|20.61|20.81|20.56|0
1748832900000|2025-06-02 02:55:00|20.82|20.57|20.86|20.61|20.86|20.61|20.82|20.57|0
1748833200000|2025-06-02 03:00:00|20.88|20.63|20.91|20.66|20.91|20.66|20.86|20.61|0
1748833500000|2025-06-02 03:05:00|20.85|20.77|20.83|20.75|20.86|20.78|20.83|20.75|0
1748833800000|2025-06-02 03:10:00|20.91|20.66|20.83|20.75|20.91|20.78|20.83|20.66|0
1748834100000|2025-06-02 03:15:00|20.91|20.66|20.91|20.66|20.91|20.75|20.78|20.58|1
1748834400000|2025-06-02 03:20:00|20.88|20.63|20.91|20.66|20.91|20.75|20.8|20.63|0
1748834700000|2025-06-02 03:25:00|20.89|20.64|20.83|20.75|20.91|20.75|20.82|20.64|0
1748835000000|2025-06-02 03:30:00|20.78|20.7|20.91|20.66|20.91|20.75|20.78|20.62|0
1748835300000|2025-06-02 03:35:00|20.8|20.72|20.91|20.66|20.91|20.72|20.8|20.64|0
1748835900000|2025-06-02 03:45:00|20.83|20.75|20.83|20.75|20.88|20.75|20.78|20.63|0
1748837100000|2025-06-02 04:05:00|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1748837400000|2025-06-02 04:10:00|20.8|20.72|20.91|20.66|20.91|20.75|20.78|20.63|0
1748837700000|2025-06-02 04:15:00|20.78|20.7|20.8|20.72|20.91|20.75|20.78|20.63|0
1748838000000|2025-06-02 04:20:00|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1748838300000|2025-06-02 04:25:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1748838900000|2025-06-02 04:35:00|20.79|20.71|20.8|20.72|20.91|20.72|20.74|20.61|0
1748839500000|2025-06-02 04:45:00|20.9|20.65|20.8|20.72|20.91|20.73|20.8|20.65|0
1748839800000|2025-06-02 04:50:00|20.9|20.65|20.91|20.66|20.91|20.76|20.79|20.63|0
1748840100000|2025-06-02 04:55:00|20.79|20.71|20.8|20.72|20.91|20.76|20.79|20.63|0
1748840400000|2025-06-02 05:00:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1748840700000|2025-06-02 05:05:00|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1748841000000|2025-06-02 05:10:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1748841300000|2025-06-02 05:15:00|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1748841600000|2025-06-02 05:20:00|20.81|20.73|20.82|20.74|20.84|20.76|20.77|20.69|18
1748841900000|2025-06-02 05:25:00|20.8|20.72|20.78|20.7|20.8|20.72|20.77|20.69|18
1748842200000|2025-06-02 05:30:00|20.82|20.74|20.86|20.78|20.86|20.78|20.81|20.73|3
1748842500000|2025-06-02 05:35:00|||||||||16
1748842800000|2025-06-02 05:40:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1748843100000|2025-06-02 05:45:00|||||||||2
1748843400000|2025-06-02 05:50:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|11
1748843700000|2025-06-02 05:55:00|20.87|20.79|20.86|20.78|20.89|20.81|20.86|20.78|12
1748844000000|2025-06-02 06:00:00|20.85|20.77|20.9|20.82|20.91|20.83|20.84|20.76|24
1748844300000|2025-06-02 06:05:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|42
1748844600000|2025-06-02 06:10:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|15
1748844900000|2025-06-02 06:15:00|21|20.92|20.96|20.88|21.01|20.93|20.96|20.88|28
1748845200000|2025-06-02 06:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.9|20.82|54
1748845500000|2025-06-02 06:25:00|20.92|20.84|20.91|20.83|20.94|20.86|20.9|20.82|31
1748845800000|2025-06-02 06:30:00|20.92|20.84|20.86|20.78|20.92|20.84|20.86|20.78|30
1748846100000|2025-06-02 06:35:00|20.84|20.76|20.8|20.72|20.84|20.76|20.78|20.7|311
1748846400000|2025-06-02 06:40:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|1
1748846700000|2025-06-02 06:45:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1748847000000|2025-06-02 06:50:00|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1748847300000|2025-06-02 06:55:00|20.84|20.76|20.85|20.77|20.86|20.78|20.84|20.76|0
1748847600000|2025-06-02 07:00:00|20.86|20.78|20.67|20.59|20.89|20.81|20.67|20.59|233
1748847900000|2025-06-02 07:05:00|20.66|20.58|20.72|20.64|20.75|20.67|20.63|20.55|67
1748848200000|2025-06-02 07:10:00|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|23
1748848500000|2025-06-02 07:15:00|20.74|20.66|20.72|20.64|20.75|20.67|20.71|20.63|9
1748848800000|2025-06-02 07:20:00|20.74|20.66|20.81|20.73|20.81|20.73|20.71|20.63|63
1748849100000|2025-06-02 07:25:00|20.84|20.76|21.05|20.97|21.1|21.02|20.84|20.76|310
1748849400000|2025-06-02 07:30:00|21.07|20.99|20.81|20.73|21.07|20.99|20.79|20.71|467
1748849700000|2025-06-02 07:35:00|20.83|20.75|20.85|20.77|20.89|20.81|20.8|20.72|52
1748850000000|2025-06-02 07:40:00|20.84|20.76|20.91|20.83|20.93|20.85|20.84|20.76|68
1748850300000|2025-06-02 07:45:00|20.93|20.85|20.84|20.76|20.93|20.85|20.83|20.75|44
1748850600000|2025-06-02 07:50:00|20.83|20.75|20.94|20.86|20.97|20.89|20.83|20.75|190
1748850900000|2025-06-02 07:55:00|20.91|20.83|20.93|20.85|20.95|20.87|20.9|20.82|12
1748851200000|2025-06-02 08:00:00|20.91|20.83|20.84|20.76|20.93|20.85|20.84|20.76|141
1748851500000|2025-06-02 08:05:00|20.83|20.75|20.79|20.71|20.83|20.75|20.75|20.67|32
1748851800000|2025-06-02 08:10:00|20.78|20.7|20.74|20.66|20.84|20.76|20.74|20.66|81
1748852100000|2025-06-02 08:15:00|20.75|20.67|20.81|20.73|20.82|20.74|20.75|20.67|47
1748852400000|2025-06-02 08:20:00|20.8|20.72|20.75|20.67|20.81|20.73|20.74|20.66|57
1748852700000|2025-06-02 08:25:00|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|327
1748853000000|2025-06-02 08:30:00|20.74|20.66|20.74|20.66|20.75|20.67|20.69|20.61|72
1748853300000|2025-06-02 08:35:00|20.73|20.65|20.74|20.66|20.75|20.67|20.71|20.63|43
1748853600000|2025-06-02 08:40:00|20.75|20.67|20.76|20.68|20.76|20.68|20.73|20.65|2
1748853900000|2025-06-02 08:45:00|20.75|20.67|20.75|20.67|20.75|20.67|20.71|20.63|17
1748854200000|2025-06-02 08:50:00|20.76|20.68|20.76|20.68|20.78|20.7|20.75|20.67|19
1748854500000|2025-06-02 08:55:00|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|6
1748854800000|2025-06-02 09:00:00|20.76|20.68|20.78|20.7|20.81|20.73|20.76|20.68|46
1748855100000|2025-06-02 09:05:00|20.79|20.71|20.8|20.72|20.8|20.72|20.74|20.66|41
1748855400000|2025-06-02 09:10:00|20.79|20.71|20.79|20.71|20.84|20.76|20.79|20.71|143
1748855700000|2025-06-02 09:15:00|20.8|20.72|20.84|20.76|20.88|20.8|20.8|20.72|190
1748856000000|2025-06-02 09:20:00|20.81|20.73|20.79|20.71|20.84|20.76|20.78|20.7|7
1748856300000|2025-06-02 09:25:00|20.8|20.72|20.81|20.73|20.83|20.75|20.8|20.72|144
1748856600000|2025-06-02 09:30:00|20.8|20.72|20.87|20.79|20.89|20.81|20.8|20.72|606
1748856900000|2025-06-02 09:35:00|20.88|20.8|20.88|20.8|20.88|20.8|20.84|20.76|41
1748857200000|2025-06-02 09:40:00|20.87|20.79|20.97|20.89|20.97|20.89|20.87|20.79|128
1748857500000|2025-06-02 09:45:00|20.94|20.86|20.94|20.86|20.99|20.91|20.94|20.86|178
1748857800000|2025-06-02 09:50:00|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|45
1748858100000|2025-06-02 09:55:00|20.92|20.84|20.9|20.82|20.92|20.84|20.89|20.81|71
1748858400000|2025-06-02 10:00:00|20.89|20.81|20.9|20.82|20.93|20.85|20.89|20.81|59
1748858700000|2025-06-02 10:05:00|20.92|20.84|20.85|20.77|20.92|20.84|20.84|20.76|105
1748859000000|2025-06-02 10:10:00|20.84|20.76|20.84|20.76|20.86|20.78|20.83|20.75|55
1748859300000|2025-06-02 10:15:00|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|15
1748859600000|2025-06-02 10:20:00|20.9|20.82|20.94|20.86|20.95|20.87|20.89|20.81|26
1748859900000|2025-06-02 10:25:00|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|259
1748860200000|2025-06-02 10:30:00|20.85|20.77|20.86|20.78|20.9|20.82|20.85|20.77|78
1748860500000|2025-06-02 10:35:00|20.88|20.8|20.83|20.75|20.9|20.82|20.83|20.75|53
1748860800000|2025-06-02 10:40:00|20.81|20.73|20.88|20.8|20.88|20.8|20.81|20.73|243
1748861100000|2025-06-02 10:45:00|20.89|20.81|20.85|20.77|20.89|20.81|20.84|20.76|91
1748861700000|2025-06-02 10:55:00|20.84|20.76|20.81|20.73|20.85|20.77|20.81|20.73|4
1748862000000|2025-06-02 11:00:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|3
1748862300000|2025-06-02 11:05:00|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|40
1748862600000|2025-06-02 11:10:00|20.78|20.7|20.76|20.68|20.83|20.75|20.75|20.67|68
1748862900000|2025-06-02 11:15:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|139
1748863200000|2025-06-02 11:20:00|||||||||3
1748863500000|2025-06-02 11:25:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|15
1748863800000|2025-06-02 11:30:00|20.74|20.66|20.71|20.63|20.76|20.68|20.69|20.61|5
1748864100000|2025-06-02 11:35:00|||||||||26
1748864400000|2025-06-02 11:40:00|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|87
1748864700000|2025-06-02 11:45:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|18
1748865000000|2025-06-02 11:50:00|||||||||4
1748865300000|2025-06-02 11:55:00|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|58
1748865600000|2025-06-02 12:00:00|20.71|20.63|20.69|20.61|20.73|20.65|20.69|20.61|95
1748865900000|2025-06-02 12:05:00|20.71|20.63|20.71|20.63|20.73|20.65|20.69|20.61|91
1748866200000|2025-06-02 12:10:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|30
1748866500000|2025-06-02 12:15:00|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|35
1748866800000|2025-06-02 12:20:00|20.73|20.65|20.75|20.67|20.76|20.68|20.73|20.65|51
1748867100000|2025-06-02 12:25:00|20.76|20.68|20.79|20.71|20.79|20.71|20.75|20.67|151
1748867400000|2025-06-02 12:30:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|40
1748867700000|2025-06-02 12:35:00|20.82|20.74|20.79|20.71|20.83|20.75|20.78|20.7|190
1748868000000|2025-06-02 12:40:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|118
1748868300000|2025-06-02 12:45:00|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|96
1748868600000|2025-06-02 12:50:00|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|210
1748868900000|2025-06-02 12:55:00|20.8|20.72|20.77|20.69|20.82|20.74|20.77|20.69|18
1748869200000|2025-06-02 13:00:00|20.78|20.7|20.79|20.71|20.79|20.71|20.74|20.66|72
1748869500000|2025-06-02 13:05:00|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|527
1748869800000|2025-06-02 13:10:00|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|38
1748870100000|2025-06-02 13:15:00|||||||||22
1748870400000|2025-06-02 13:20:00|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|238
1748870700000|2025-06-02 13:25:00|20.75|20.67|20.75|20.67|20.79|20.71|20.73|20.65|97
1748871000000|2025-06-02 13:30:00|20.73|20.65|20.61|20.53|20.74|20.66|20.6|20.52|704
1748871300000|2025-06-02 13:35:00|20.6|20.52|20.54|20.46|20.64|20.56|20.53|20.45|511
1748871600000|2025-06-02 13:40:00|20.55|20.47|20.55|20.47|20.61|20.53|20.54|20.46|68
1748871900000|2025-06-02 13:45:00|20.54|20.46|20.65|20.57|20.69|20.61|20.54|20.46|143
1748872200000|2025-06-02 13:50:00|20.66|20.58|20.69|20.61|20.78|20.7|20.65|20.57|366
1748872500000|2025-06-02 13:55:00|20.66|20.58|20.74|20.66|20.74|20.66|20.64|20.56|96
1748872800000|2025-06-02 14:00:00|20.75|20.67|20.76|20.68|20.87|20.79|20.7|20.62|382
1748873100000|2025-06-02 14:05:00|20.78|20.7|20.66|20.58|20.78|20.7|20.64|20.56|182
1748873400000|2025-06-02 14:10:00|20.68|20.6|20.68|20.6|20.7|20.62|20.61|20.53|62
1748873700000|2025-06-02 14:15:00|20.66|20.58|20.64|20.56|20.68|20.6|20.61|20.53|55
1748874000000|2025-06-02 14:20:00|20.65|20.57|20.59|20.51|20.65|20.57|20.54|20.46|54
1748874300000|2025-06-02 14:25:00|20.58|20.5|20.53|20.45|20.59|20.51|20.51|20.43|40
1748874600000|2025-06-02 14:30:00|20.51|20.43|20.46|20.38|20.56|20.48|20.46|20.38|266
1748874900000|2025-06-02 14:35:00|20.48|20.4|20.56|20.48|20.56|20.48|20.46|20.38|313
1748875200000|2025-06-02 14:40:00|20.55|20.47|20.56|20.48|20.58|20.5|20.51|20.43|596
1748875500000|2025-06-02 14:45:00|20.54|20.46|20.53|20.45|20.55|20.47|20.49|20.41|154
1748875800000|2025-06-02 14:50:00|20.54|20.46|20.49|20.41|20.55|20.47|20.46|20.38|270
1748876100000|2025-06-02 14:55:00|20.5|20.42|20.45|20.37|20.5|20.42|20.43|20.35|61
1748876400000|2025-06-02 15:00:00|20.46|20.38|20.44|20.36|20.46|20.38|20.4|20.32|264
1748876700000|2025-06-02 15:05:00|20.4|20.32|20.45|20.37|20.46|20.38|20.4|20.32|198
1748877000000|2025-06-02 15:10:00|20.46|20.38|20.39|20.31|20.46|20.38|20.34|20.26|135
1748877300000|2025-06-02 15:15:00|20.4|20.32|20.44|20.36|20.45|20.37|20.39|20.31|140
1748877600000|2025-06-02 15:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|230
1748877900000|2025-06-02 15:25:00|20.41|20.33|20.49|20.41|20.49|20.41|20.41|20.33|203
1748878200000|2025-06-02 15:30:00|20.5|20.42|20.56|20.48|20.56|20.48|20.49|20.41|39
1748878500000|2025-06-02 15:35:00|20.55|20.47|20.56|20.48|20.59|20.51|20.54|20.46|36
1748878800000|2025-06-02 15:40:00|20.58|20.5|20.51|20.43|20.58|20.5|20.5|20.42|20
1748879100000|2025-06-02 15:45:00|20.53|20.45|20.51|20.43|20.53|20.45|20.5|20.42|54
1748879400000|2025-06-02 15:50:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|25
1748879700000|2025-06-02 15:55:00|20.49|20.41|20.43|20.35|20.49|20.41|20.43|20.35|69
1748880000000|2025-06-02 16:00:00|20.44|20.36|20.45|20.37|20.46|20.38|20.4|20.32|3
1748880300000|2025-06-02 16:05:00|20.44|20.36|20.44|20.36|20.46|20.38|20.43|20.35|12
1748880600000|2025-06-02 16:10:00|20.45|20.37|20.43|20.35|20.45|20.37|20.41|20.33|0
1748880900000|2025-06-02 16:15:00|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|4
1748881500000|2025-06-02 16:25:00|20.44|20.36|20.45|20.37|20.49|20.41|20.41|20.33|20
1748881800000|2025-06-02 16:30:00|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|4
1748882100000|2025-06-02 16:35:00|20.43|20.35|20.44|20.36|20.46|20.38|20.43|20.35|0
1748882400000|2025-06-02 16:40:00|20.43|20.35|20.46|20.38|20.48|20.4|20.43|20.35|3
1748882700000|2025-06-02 16:45:00|20.48|20.4|20.46|20.38|20.48|20.4|20.43|20.35|2
1748883000000|2025-06-02 16:50:00|20.48|20.4|20.41|20.33|20.48|20.4|20.41|20.33|20
1748883300000|2025-06-02 16:55:00|||||||||1
1748883600000|2025-06-02 17:00:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1748883900000|2025-06-02 17:05:00|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|8
1748884200000|2025-06-02 17:10:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|14
1748884500000|2025-06-02 17:15:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|4
1748884800000|2025-06-02 17:20:00|20.41|20.33|20.4|20.32|20.43|20.35|20.4|20.32|3
1748885100000|2025-06-02 17:25:00|20.41|20.33|20.43|20.35|20.43|20.35|20.4|20.32|7
1748885400000|2025-06-02 17:30:00|20.44|20.36|20.41|20.33|20.44|20.36|20.39|20.31|4
1748885700000|2025-06-02 17:35:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|11
1748886000000|2025-06-02 17:40:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|10
1748886300000|2025-06-02 17:45:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|8
1748886600000|2025-06-02 17:50:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|7
1748886900000|2025-06-02 17:55:00|20.43|20.35|20.4|20.32|20.44|20.36|20.4|20.32|8
1748887200000|2025-06-02 18:00:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|7
1748887500000|2025-06-02 18:05:00|20.38|20.3|20.41|20.33|20.44|20.36|20.38|20.3|8
1748887800000|2025-06-02 18:10:00|20.4|20.32|20.38|20.3|20.41|20.33|20.38|20.3|7
1748888100000|2025-06-02 18:15:00|20.39|20.31|20.31|20.23|20.39|20.31|20.3|20.22|4
1748888400000|2025-06-02 18:20:00|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|0
1748888700000|2025-06-02 18:25:00|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|4
1748889300000|2025-06-02 18:35:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|22
1748889600000|2025-06-02 18:40:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748889900000|2025-06-02 18:45:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|2
1748890200000|2025-06-02 18:50:00|20.23|20.15|20.24|20.16|20.24|20.16|20.21|20.13|15
1748890500000|2025-06-02 18:55:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|7
1748890800000|2025-06-02 19:00:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|15
1748891100000|2025-06-02 19:05:00|20.25|20.17|20.24|20.16|20.25|20.17|20.23|20.15|12
1748891400000|2025-06-02 19:10:00|20.23|20.15|20.26|20.18|20.26|20.18|20.21|20.13|3
1748892000000|2025-06-02 19:20:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|9
1748892300000|2025-06-02 19:25:00|20.23|20.15|20.23|20.15|20.24|20.16|20.21|20.13|7
1748892600000|2025-06-02 19:30:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1748892900000|2025-06-02 19:35:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|22
1748893500000|2025-06-02 19:45:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748893800000|2025-06-02 19:50:00|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|39
1748894100000|2025-06-02 19:55:00|20.26|20.18|20.3|20.22|20.32|20.24|20.21|20.13|36
1748894400000|2025-06-02 20:00:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1748909700000|2025-06-03 00:15:00|20.5|20.2|20.61|20.36|20.61|20.44|20.5|20.2|1
1748910000000|2025-06-03 00:20:00|20.6|20.35|20.52|20.44|20.6|20.44|20.49|20.35|1
1748910600000|2025-06-03 00:30:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1748910900000|2025-06-03 00:35:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|1
1748911200000|2025-06-03 00:40:00|20.45|20.37|20.53|20.23|20.53|20.37|20.45|20.23|1
1748911800000|2025-06-03 00:50:00|20.54|20.24|20.53|20.28|20.56|20.42|20.45|20.24|0
1748912100000|2025-06-03 00:55:00|20.51|20.26|20.53|20.23|20.53|20.26|20.51|20.23|0
1748913000000|2025-06-03 01:10:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1748913300000|2025-06-03 01:15:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1748913600000|2025-06-03 01:20:00|20.49|20.19|20.48|20.18|20.49|20.19|20.41|20.16|0
1748914200000|2025-06-03 01:30:00|20.44|20.19|20.49|20.19|20.49|20.19|20.41|20.16|0
1748914800000|2025-06-03 01:40:00|20.48|20.23|20.48|20.18|20.49|20.23|20.41|20.16|0
1748915100000|2025-06-03 01:45:00|20.49|20.19|20.48|20.23|20.49|20.23|20.48|20.19|0
1748915400000|2025-06-03 01:50:00|20.49|20.19|20.49|20.19|20.49|20.23|20.48|20.19|0
1748915700000|2025-06-03 01:55:00|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748916600000|2025-06-03 02:10:00|20.49|20.24|20.5|20.25|20.5|20.25|20.49|20.24|0
1748917500000|2025-06-03 02:25:00|20.49|20.24|20.5|20.25|20.5|20.25|20.48|20.23|0
1748918100000|2025-06-03 02:35:00|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748919900000|2025-06-03 03:05:00|20.5|20.25|20.48|20.23|20.5|20.25|20.48|20.23|0
1748920800000|2025-06-03 03:20:00|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1748921700000|2025-06-03 03:35:00|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748922600000|2025-06-03 03:50:00|20.5|20.25|20.48|20.23|20.5|20.25|20.48|20.23|0
1748923200000|2025-06-03 04:00:00|20.49|20.24|20.5|20.25|20.51|20.36|20.44|20.23|0
1748923500000|2025-06-03 04:05:00|20.43|20.35|20.44|20.36|20.51|20.36|20.42|20.23|0
1748924100000|2025-06-03 04:15:00|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1748924400000|2025-06-03 04:20:00|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|0
1748925000000|2025-06-03 04:30:00|20.48|20.4|20.64|20.39|20.65|20.46|20.48|20.39|1
1748925300000|2025-06-03 04:35:00|20.65|20.4|20.66|20.41|20.66|20.41|20.65|20.4|0
1748925600000|2025-06-03 04:40:00|20.68|20.43|20.66|20.41|20.69|20.44|20.66|20.41|0
1748925900000|2025-06-03 04:45:00|20.64|20.39|20.66|20.41|20.66|20.46|20.54|20.38|0
1748926500000|2025-06-03 04:55:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|2
1748926800000|2025-06-03 05:00:00|20.63|20.38|20.57|20.49|20.63|20.49|20.55|20.38|1
1748927100000|2025-06-03 05:05:00|20.55|20.47|20.57|20.49|20.57|20.49|20.53|20.45|0
1748927400000|2025-06-03 05:10:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1748927700000|2025-06-03 05:15:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748928000000|2025-06-03 05:20:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748928300000|2025-06-03 05:25:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1748928600000|2025-06-03 05:30:00|20.57|20.49|20.58|20.5|20.68|20.5|20.57|20.43|0
1748928900000|2025-06-03 05:35:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1748929500000|2025-06-03 05:45:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748929800000|2025-06-03 05:50:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748930100000|2025-06-03 05:55:00|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|2
1748930400000|2025-06-03 06:00:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1748931000000|2025-06-03 06:10:00|20.52|20.44|20.48|20.4|20.52|20.44|20.47|20.39|73
1748931300000|2025-06-03 06:15:00|||||||||31
1748931600000|2025-06-03 06:20:00|20.49|20.41|20.45|20.37|20.52|20.44|20.45|20.37|19
1748931900000|2025-06-03 06:25:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1748932800000|2025-06-03 06:40:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|17
1748933100000|2025-06-03 06:45:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|5
1748933400000|2025-06-03 06:50:00|20.41|20.33|20.32|20.24|20.41|20.33|20.32|20.24|155
1748933700000|2025-06-03 06:55:00|||||||||30
1748934000000|2025-06-03 07:00:00|20.33|20.25|20.31|20.23|20.39|20.31|20.31|20.23|258
1748934300000|2025-06-03 07:05:00|20.34|20.26|20.33|20.25|20.34|20.26|20.31|20.23|160
1748934600000|2025-06-03 07:10:00|20.34|20.26|20.38|20.3|20.39|20.31|20.33|20.25|94
1748934900000|2025-06-03 07:15:00|20.34|20.26|20.52|20.44|20.53|20.45|20.34|20.26|139
1748935200000|2025-06-03 07:20:00|20.53|20.45|20.58|20.5|20.62|20.54|20.5|20.42|411
1748935500000|2025-06-03 07:25:00|20.59|20.51|20.62|20.54|20.65|20.57|20.58|20.5|376
1748935800000|2025-06-03 07:30:00|20.59|20.51|20.53|20.45|20.59|20.51|20.49|20.41|455
1748936100000|2025-06-03 07:35:00|20.52|20.44|20.54|20.46|20.55|20.47|20.5|20.42|22
1748936400000|2025-06-03 07:40:00|20.53|20.45|20.62|20.54|20.62|20.54|20.53|20.45|80
1748936700000|2025-06-03 07:45:00|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|55
1748937000000|2025-06-03 07:50:00|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|76
1748937300000|2025-06-03 07:55:00|20.65|20.57|20.64|20.56|20.68|20.6|20.63|20.55|218
1748937600000|2025-06-03 08:00:00|20.65|20.57|20.6|20.52|20.67|20.59|20.59|20.51|37
1748937900000|2025-06-03 08:05:00|20.59|20.51|20.6|20.52|20.63|20.55|20.58|20.5|266
1748938200000|2025-06-03 08:10:00|20.62|20.54|20.7|20.62|20.7|20.62|20.62|20.54|248
1748938500000|2025-06-03 08:15:00|20.69|20.61|20.72|20.64|20.72|20.64|20.65|20.57|110
1748938800000|2025-06-03 08:20:00|20.7|20.62|20.67|20.59|20.7|20.62|20.63|20.55|87
1748939100000|2025-06-03 08:25:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|14
1748939400000|2025-06-03 08:30:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|17
1748939700000|2025-06-03 08:35:00|20.63|20.55|20.53|20.45|20.63|20.55|20.52|20.44|66
1748940000000|2025-06-03 08:40:00|20.54|20.46|20.58|20.5|20.59|20.51|20.54|20.46|21
1748940300000|2025-06-03 08:45:00|20.59|20.51|20.58|20.5|20.62|20.54|20.58|20.5|24
1748940600000|2025-06-03 08:50:00|20.57|20.49|20.52|20.44|20.58|20.5|20.52|20.44|15
1748940900000|2025-06-03 08:55:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|23
1748941200000|2025-06-03 09:00:00|20.52|20.44|20.49|20.41|20.52|20.44|20.47|20.39|6
1748941500000|2025-06-03 09:05:00|20.48|20.4|20.48|20.4|20.49|20.41|20.47|20.39|72
1748941800000|2025-06-03 09:10:00|20.47|20.39|20.48|20.4|20.49|20.41|20.46|20.38|12
1748942100000|2025-06-03 09:15:00|20.47|20.39|20.5|20.42|20.53|20.45|20.47|20.39|13
1748942400000|2025-06-03 09:20:00|20.52|20.44|20.54|20.46|20.55|20.47|20.5|20.42|213
1748942700000|2025-06-03 09:25:00|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|11
1748943000000|2025-06-03 09:30:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|4
1748943300000|2025-06-03 09:35:00|20.53|20.45|20.47|20.39|20.53|20.45|20.47|20.39|3
1748943600000|2025-06-03 09:40:00|20.48|20.4|20.45|20.37|20.48|20.4|20.44|20.36|3
1748943900000|2025-06-03 09:45:00|20.46|20.38|20.46|20.38|20.51|20.43|20.46|20.38|8
1748944200000|2025-06-03 09:50:00|20.44|20.36|20.46|20.38|20.46|20.38|20.43|20.35|8
1748944500000|2025-06-03 09:55:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|20
1748944800000|2025-06-03 10:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.42|20.34|6
1748945100000|2025-06-03 10:05:00|20.47|20.39|20.48|20.4|20.49|20.41|20.44|20.36|81
1748945400000|2025-06-03 10:10:00|20.47|20.39|20.49|20.41|20.52|20.44|20.47|20.39|17
1748945700000|2025-06-03 10:15:00|20.48|20.4|20.47|20.39|20.48|20.4|20.46|20.38|10
1748946000000|2025-06-03 10:20:00|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|8
1748946300000|2025-06-03 10:25:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|9
1748946600000|2025-06-03 10:30:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|12
1748946900000|2025-06-03 10:35:00|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|104
1748947200000|2025-06-03 10:40:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|113
1748947500000|2025-06-03 10:45:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|26
1748947800000|2025-06-03 10:50:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|18
1748948100000|2025-06-03 10:55:00|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|5
1748948400000|2025-06-03 11:00:00|20.37|20.29|20.41|20.33|20.42|20.34|20.37|20.29|43
1748948700000|2025-06-03 11:05:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1748949000000|2025-06-03 11:10:00|20.42|20.34|20.43|20.35|20.46|20.38|20.41|20.33|58
1748949300000|2025-06-03 11:15:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|4
1748949600000|2025-06-03 11:20:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1748949900000|2025-06-03 11:25:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|14
1748950200000|2025-06-03 11:30:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|16
1748950500000|2025-06-03 11:35:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|74
1748950800000|2025-06-03 11:40:00|20.33|20.25|20.31|20.23|20.35|20.27|20.3|20.22|37
1748951100000|2025-06-03 11:45:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1748951400000|2025-06-03 11:50:00|20.32|20.24|20.32|20.24|20.36|20.28|20.32|20.24|45
1748951700000|2025-06-03 11:55:00|20.31|20.23|20.31|20.23|20.32|20.24|20.28|20.2|92
1748952000000|2025-06-03 12:00:00|20.29|20.21|20.31|20.23|20.31|20.23|20.27|20.19|54
1748952300000|2025-06-03 12:05:00|20.29|20.21|20.31|20.23|20.31|20.23|20.27|20.19|38
1748952600000|2025-06-03 12:10:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|1
1748952900000|2025-06-03 12:15:00|20.29|20.21|20.29|20.21|20.31|20.23|20.27|20.19|51
1748953200000|2025-06-03 12:20:00|20.31|20.23|20.27|20.19|20.32|20.24|20.27|20.19|2
1748953500000|2025-06-03 12:25:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1748953800000|2025-06-03 12:30:00|||||||||21
1748954100000|2025-06-03 12:35:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|118
1748954400000|2025-06-03 12:40:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|5
1748954700000|2025-06-03 12:45:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|10
1748955000000|2025-06-03 12:50:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|10
1748955300000|2025-06-03 12:55:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1748955600000|2025-06-03 13:00:00|||||||||59
1748955900000|2025-06-03 13:05:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|144
1748956200000|2025-06-03 13:10:00|20.23|20.15|20.26|20.18|20.27|20.19|20.23|20.15|217
1748956500000|2025-06-03 13:15:00|20.25|20.17|20.22|20.14|20.26|20.18|20.22|20.14|320
1748956800000|2025-06-03 13:20:00|||||||||21
1748957100000|2025-06-03 13:25:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|158
1748957400000|2025-06-03 13:30:00|20.21|20.13|20.17|20.09|20.23|20.15|20.12|20.04|693
1748957700000|2025-06-03 13:35:00|20.21|20.13|20.17|20.09|20.21|20.13|20.16|20.08|134
1748958000000|2025-06-03 13:40:00|20.16|20.08|20.12|20.04|20.17|20.09|20.11|20.03|64
1748958300000|2025-06-03 13:45:00|20.14|20.06|20.11|20.03|20.16|20.08|20.09|20.01|406
1748958600000|2025-06-03 13:50:00|20.12|20.04|20.05|19.97|20.17|20.09|20.05|19.97|110
1748958900000|2025-06-03 13:55:00|20.09|20.01|20.1|20.02|20.12|20.04|20.05|19.97|72
1748959200000|2025-06-03 14:00:00|20.09|20.01|20.05|19.97|20.09|20.01|19.99|19.91|496
1748959500000|2025-06-03 14:05:00|20.04|19.96|20.04|19.96|20.11|20.03|19.99|19.91|203
1748959800000|2025-06-03 14:10:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|221
1748960100000|2025-06-03 14:15:00|20|19.92|20|19.92|20.02|19.94|19.99|19.91|146
1748960400000|2025-06-03 14:20:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|17
1748960700000|2025-06-03 14:25:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|98
1748961000000|2025-06-03 14:30:00|19.96|19.88|19.99|19.91|20.02|19.94|19.96|19.88|162
1748961300000|2025-06-03 14:35:00|20|19.92|19.97|19.89|20|19.92|19.95|19.87|87
1748961600000|2025-06-03 14:40:00|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|25
1748961900000|2025-06-03 14:45:00|||||||||111
1748962200000|2025-06-03 14:50:00|19.96|19.88|19.89|19.81|19.97|19.89|19.89|19.81|377
1748962500000|2025-06-03 14:55:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|11
1748962800000|2025-06-03 15:00:00|19.9|19.82|19.85|19.77|19.9|19.82|19.81|19.73|354
1748963100000|2025-06-03 15:05:00|19.84|19.76|19.85|19.77|19.85|19.77|19.81|19.73|196
1748963400000|2025-06-03 15:10:00|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|155
1748963700000|2025-06-03 15:15:00|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|291
1748964000000|2025-06-03 15:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.69|19.61|920
1748964300000|2025-06-03 15:25:00|19.78|19.7|19.77|19.69|19.78|19.7|19.72|19.64|739
1748964600000|2025-06-03 15:30:00|19.75|19.67|19.72|19.64|19.76|19.68|19.72|19.64|74
1748964900000|2025-06-03 15:35:00|19.75|19.67|19.74|19.66|19.76|19.68|19.72|19.64|235
1748965200000|2025-06-03 15:40:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|62
1748965500000|2025-06-03 15:45:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|4
1748965800000|2025-06-03 15:50:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|15
1748966100000|2025-06-03 15:55:00|19.79|19.71|19.76|19.68|19.8|19.72|19.75|19.67|19
1748966400000|2025-06-03 16:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748967000000|2025-06-03 16:10:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|119
1748967300000|2025-06-03 16:15:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|9
1748967600000|2025-06-03 16:20:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|21
1748967900000|2025-06-03 16:25:00|||||||||1
1748968200000|2025-06-03 16:30:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|69
1748968500000|2025-06-03 16:35:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|10
1748968800000|2025-06-03 16:40:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|7
1748969100000|2025-06-03 16:45:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|5
1748969400000|2025-06-03 16:50:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|5
1748969700000|2025-06-03 16:55:00|||||||||11
1748970000000|2025-06-03 17:00:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|100
1748970300000|2025-06-03 17:05:00|||||||||6
1748970600000|2025-06-03 17:10:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|73
1748970900000|2025-06-03 17:15:00|||||||||7
1748971200000|2025-06-03 17:20:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|7
1748971500000|2025-06-03 17:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|7
1748971800000|2025-06-03 17:30:00|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|0
1748972400000|2025-06-03 17:40:00|19.68|19.6|19.65|19.57|19.68|19.6|19.63|19.55|20
1748972700000|2025-06-03 17:45:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|1
1748973000000|2025-06-03 17:50:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1748973300000|2025-06-03 17:55:00|19.69|19.61|19.68|19.6|19.7|19.62|19.66|19.58|89
1748973600000|2025-06-03 18:00:00|19.69|19.61|19.68|19.6|19.74|19.66|19.68|19.6|74
1748973900000|2025-06-03 18:05:00|19.69|19.61|19.7|19.62|19.73|19.65|19.68|19.6|15
1748974200000|2025-06-03 18:10:00|19.71|19.63|19.74|19.66|19.76|19.68|19.7|19.62|10
1748974500000|2025-06-03 18:15:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1748974800000|2025-06-03 18:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748975400000|2025-06-03 18:30:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748975700000|2025-06-03 18:35:00|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|21
1748976000000|2025-06-03 18:40:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748976300000|2025-06-03 18:45:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|8
1748976600000|2025-06-03 18:50:00|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1748976900000|2025-06-03 18:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748977200000|2025-06-03 19:00:00|19.69|19.61|19.7|19.62|19.71|19.63|19.68|19.6|8
1748977500000|2025-06-03 19:05:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1748977800000|2025-06-03 19:10:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1748978400000|2025-06-03 19:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748978700000|2025-06-03 19:25:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1748979000000|2025-06-03 19:30:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|10
1748979300000|2025-06-03 19:35:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|53
1748979600000|2025-06-03 19:40:00|19.7|19.62|19.71|19.63|19.71|19.63|19.68|19.6|46
1748979900000|2025-06-03 19:45:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|32
1748980200000|2025-06-03 19:50:00|19.74|19.66|19.68|19.6|19.74|19.66|19.68|19.6|75
1748980500000|2025-06-03 19:55:00|19.65|19.57|19.68|19.6|19.68|19.6|19.6|19.52|150
1748996100000|2025-06-04 00:15:00|19.92|19.62|19.93|19.63|19.93|19.63|19.89|19.59|0
1748997000000|2025-06-04 00:30:00|19.92|19.62|19.93|19.63|19.93|19.64|19.86|19.58|0
1748997600000|2025-06-04 00:40:00|20.3|20|19.91|19.66|20.3|20|19.9|19.61|27
1748997900000|2025-06-04 00:45:00|19.93|19.68|19.91|19.66|19.98|19.68|19.91|19.64|1
1748998500000|2025-06-04 00:55:00|19.95|19.65|19.98|19.68|19.98|19.68|19.95|19.65|0
1749002100000|2025-06-04 01:55:00|19.95|19.65|19.96|19.66|19.96|19.66|19.95|19.65|0
1749002700000|2025-06-04 02:05:00|19.95|19.7|19.96|19.71|19.96|19.71|19.95|19.7|0
1749004800000|2025-06-04 02:40:00||19.66||19.66||19.66||19.66|0
1749005400000|2025-06-04 02:50:00|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1749006600000|2025-06-04 03:10:00|19.93|19.68|19.92|19.67|19.93|19.68|19.9|19.65|0
1749008700000|2025-06-04 03:45:00|19.97||19.97||19.97||19.97||0
1749010200000|2025-06-04 04:10:00|19.95|19.65|19.92|19.67|19.95|19.67|19.92|19.65|0
1749010800000|2025-06-04 04:20:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1749011400000|2025-06-04 04:30:00|19.89|19.64|19.84|19.59|19.95|19.65|19.77|19.52|3
1749011700000|2025-06-04 04:35:00|19.89|19.64|19.84|19.59|19.91|19.64|19.83|19.58|0
1749012000000|2025-06-04 04:40:00|19.83|19.58|19.84|19.59|19.84|19.59|19.83|19.58|0
1749012300000|2025-06-04 04:45:00|19.83|19.58|19.82|19.57|19.83|19.58|19.82|19.57|0
1749012900000|2025-06-04 04:55:00|19.85|19.6|19.87|19.62|19.89|19.64|19.85|19.6|0
1749013500000|2025-06-04 05:05:00|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1749014400000|2025-06-04 05:20:00|19.74|19.66|19.77|19.52|19.82|19.66|19.69|19.52|0
1749014700000|2025-06-04 05:25:00|19.67|19.59|19.77|19.52|19.77|19.62|19.67|19.52|10
1749015000000|2025-06-04 05:30:00|19.67|19.59|19.77|19.52|19.77|19.59|19.66|19.51|0
1749015300000|2025-06-04 05:35:00|19.66|19.58|19.77|19.52|19.77|19.59|19.66|19.49|0
1749015600000|2025-06-04 05:40:00|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.51|0
1749015900000|2025-06-04 05:45:00|19.66|19.58|19.77|19.52|19.77|19.62|19.66|19.51|0
1749016200000|2025-06-04 05:50:00|19.76|19.51|19.77|19.52|19.77|19.58|19.66|19.51|0
1749016500000|2025-06-04 05:55:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|1
1749016800000|2025-06-04 06:00:00|19.65|19.57|19.52|19.44|19.65|19.57|19.51|19.43|42
1749017100000|2025-06-04 06:05:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749017700000|2025-06-04 06:15:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1749018000000|2025-06-04 06:20:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749018600000|2025-06-04 06:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|25
1749018900000|2025-06-04 06:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1749019200000|2025-06-04 06:40:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1749019500000|2025-06-04 06:45:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1749019800000|2025-06-04 06:50:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749020100000|2025-06-04 06:55:00|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|25
1749020400000|2025-06-04 07:00:00|19.53|19.45|19.55|19.47|19.58|19.5|19.53|19.45|297
1749020700000|2025-06-04 07:05:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|89
1749021000000|2025-06-04 07:10:00|19.55|19.47|19.56|19.48|19.57|19.49|19.55|19.47|47
1749021300000|2025-06-04 07:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|73
1749021600000|2025-06-04 07:20:00|19.52|19.44|19.54|19.46|19.55|19.47|19.51|19.43|29
1749021900000|2025-06-04 07:25:00|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|17
1749022200000|2025-06-04 07:30:00|19.49|19.41|19.46|19.38|19.5|19.42|19.46|19.38|255
1749022500000|2025-06-04 07:35:00|19.45|19.37|19.49|19.41|19.49|19.41|19.44|19.36|81
1749022800000|2025-06-04 07:40:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|88
1749023100000|2025-06-04 07:45:00|||||||||15
1749023400000|2025-06-04 07:50:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|104
1749023700000|2025-06-04 07:55:00|19.4|19.32|19.33|19.25|19.4|19.32|19.32|19.24|118
1749024000000|2025-06-04 08:00:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|39
1749024300000|2025-06-04 08:05:00|19.33|19.25|19.35|19.27|19.37|19.29|19.33|19.25|47
1749024600000|2025-06-04 08:10:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|20
1749024900000|2025-06-04 08:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|8
1749025200000|2025-06-04 08:20:00|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|105
1749025500000|2025-06-04 08:25:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|112
1749025800000|2025-06-04 08:30:00|19.39|19.31|19.39|19.31|19.44|19.36|19.39|19.31|141
1749026100000|2025-06-04 08:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|106
1749026400000|2025-06-04 08:40:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|13
1749027000000|2025-06-04 08:50:00|||||||||37
1749027300000|2025-06-04 08:55:00|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|40
1749027600000|2025-06-04 09:00:00|||||||||7
1749027900000|2025-06-04 09:05:00|19.45|19.37|19.42|19.34|19.46|19.38|19.42|19.34|24
1749028200000|2025-06-04 09:10:00|19.44|19.36|19.41|19.33|19.44|19.36|19.4|19.32|24
1749028500000|2025-06-04 09:15:00|19.4|19.32|19.38|19.3|19.41|19.33|19.36|19.28|82
1749028800000|2025-06-04 09:20:00|19.39|19.31|19.4|19.32|19.4|19.32|19.36|19.28|7
1749029100000|2025-06-04 09:25:00|19.39|19.31|19.38|19.3|19.39|19.31|19.36|19.28|14
1749029400000|2025-06-04 09:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|17
1749029700000|2025-06-04 09:35:00|||||||||7
1749030000000|2025-06-04 09:40:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|3
1749030300000|2025-06-04 09:45:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|75
1749030600000|2025-06-04 09:50:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|3
1749030900000|2025-06-04 09:55:00|19.44|19.36|19.44|19.36|19.46|19.38|19.41|19.33|44
1749031200000|2025-06-04 10:00:00|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|9
1749031500000|2025-06-04 10:05:00|19.43|19.35|19.44|19.36|19.46|19.38|19.41|19.33|71
1749031800000|2025-06-04 10:10:00|19.45|19.37|19.5|19.42|19.51|19.43|19.45|19.37|392
1749032100000|2025-06-04 10:15:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|22
1749032400000|2025-06-04 10:20:00|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|41
1749032700000|2025-06-04 10:25:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|8
1749033000000|2025-06-04 10:30:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|7
1749033600000|2025-06-04 10:40:00|||||||||1
1749033900000|2025-06-04 10:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|16
1749034500000|2025-06-04 10:55:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|102
1749034800000|2025-06-04 11:00:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|12
1749035100000|2025-06-04 11:05:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|100
1749035400000|2025-06-04 11:10:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|86
1749035700000|2025-06-04 11:15:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|15
1749036000000|2025-06-04 11:20:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|36
1749036300000|2025-06-04 11:25:00|19.44|19.36|19.45|19.37|19.46|19.38|19.44|19.36|3
1749036600000|2025-06-04 11:30:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|1
1749036900000|2025-06-04 11:35:00|||||||||2
1749037200000|2025-06-04 11:40:00|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|13
1749037500000|2025-06-04 11:45:00|||||||||8
1749037800000|2025-06-04 11:50:00|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|8
1749038100000|2025-06-04 11:55:00|||||||||9
1749038400000|2025-06-04 12:00:00|19.45|19.37|19.45|19.37|19.46|19.38|19.44|19.36|38
1749038700000|2025-06-04 12:05:00|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|4
1749039000000|2025-06-04 12:10:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|8
1749039300000|2025-06-04 12:15:00|19.5|19.42|19.53|19.45|19.57|19.49|19.5|19.42|353
1749039600000|2025-06-04 12:20:00|19.52|19.44|19.6|19.52|19.62|19.54|19.52|19.44|45
1749039900000|2025-06-04 12:25:00|19.61|19.53|19.55|19.47|19.61|19.53|19.55|19.47|22
1749040200000|2025-06-04 12:30:00|19.56|19.48|19.57|19.49|19.58|19.5|19.55|19.47|158
1749040500000|2025-06-04 12:35:00|19.56|19.48|19.55|19.47|19.57|19.49|19.52|19.44|2
1749040800000|2025-06-04 12:40:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|3
1749041100000|2025-06-04 12:45:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|46
1749041400000|2025-06-04 12:50:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|9
1749041700000|2025-06-04 12:55:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|24
1749042000000|2025-06-04 13:00:00|19.51|19.43|19.57|19.49|19.57|19.49|19.51|19.43|51
1749042300000|2025-06-04 13:05:00|19.56|19.48|19.57|19.49|19.57|19.49|19.55|19.47|39
1749042600000|2025-06-04 13:10:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|11
1749042900000|2025-06-04 13:15:00|19.56|19.48|19.53|19.45|19.56|19.48|19.52|19.44|57
1749043200000|2025-06-04 13:20:00|19.52|19.44|19.57|19.49|19.57|19.49|19.51|19.43|95
1749043500000|2025-06-04 13:25:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|40
1749043800000|2025-06-04 13:30:00|19.58|19.5|19.56|19.48|19.58|19.5|19.53|19.45|135
1749044100000|2025-06-04 13:35:00|19.57|19.49|19.52|19.44|19.57|19.49|19.51|19.43|84
1749044400000|2025-06-04 13:40:00|19.51|19.43|19.6|19.52|19.61|19.53|19.5|19.42|44
1749044700000|2025-06-04 13:45:00|19.59|19.51|19.48|19.4|19.59|19.51|19.48|19.4|496
1749045000000|2025-06-04 13:50:00|19.51|19.43|19.55|19.47|19.58|19.5|19.51|19.43|163
1749045300000|2025-06-04 13:55:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|20
1749045600000|2025-06-04 14:00:00|19.59|19.51|19.64|19.56|19.72|19.6|19.53|19.45|771
1749045900000|2025-06-04 14:05:00|19.65|19.57|19.67|19.59|19.77|19.69|19.65|19.57|486
1749046200000|2025-06-04 14:10:00|19.66|19.58|19.61|19.53|19.67|19.59|19.61|19.53|260
1749046500000|2025-06-04 14:15:00|19.63|19.55|19.61|19.53|19.63|19.55|19.58|19.5|79
1749046800000|2025-06-04 14:20:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|35
1749047100000|2025-06-04 14:25:00|19.57|19.49|19.51|19.43|19.57|19.49|19.51|19.43|119
1749047400000|2025-06-04 14:30:00|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|125
1749047700000|2025-06-04 14:35:00|19.53|19.45|19.58|19.5|19.59|19.51|19.53|19.45|45
1749048000000|2025-06-04 14:40:00|19.56|19.48|19.57|19.49|19.6|19.52|19.54|19.46|19
1749048300000|2025-06-04 14:45:00|19.56|19.48|19.5|19.42|19.56|19.48|19.5|19.42|61
1749048600000|2025-06-04 14:50:00|19.53|19.45|19.56|19.48|19.6|19.52|19.53|19.45|146
1749048900000|2025-06-04 14:55:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|0
1749049200000|2025-06-04 15:00:00|19.5|19.42|19.53|19.45|19.53|19.45|19.48|19.4|101
1749049500000|2025-06-04 15:05:00|19.51|19.43|19.51|19.43|19.53|19.45|19.5|19.42|1
1749049800000|2025-06-04 15:10:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|149
1749050100000|2025-06-04 15:15:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|351
1749050400000|2025-06-04 15:20:00|19.54|19.46|19.6|19.52|19.6|19.52|19.54|19.46|615
1749050700000|2025-06-04 15:25:00|19.64|19.56|19.7|19.62|19.71|19.63|19.62|19.54|788
1749051000000|2025-06-04 15:30:00|19.73|19.65|19.68|19.6|19.75|19.67|19.65|19.57|743
1749051300000|2025-06-04 15:35:00|19.69|19.61|19.65|19.57|19.73|19.65|19.64|19.56|56
1749051600000|2025-06-04 15:40:00|19.64|19.56|19.71|19.63|19.72|19.64|19.63|19.55|114
1749051900000|2025-06-04 15:45:00|19.72|19.64|19.67|19.59|19.72|19.64|19.66|19.58|0
1749052200000|2025-06-04 15:50:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|53
1749052500000|2025-06-04 15:55:00|19.67|19.59|19.71|19.63|19.71|19.63|19.66|19.58|21
1749052800000|2025-06-04 16:00:00|19.72|19.64|19.75|19.67|19.75|19.67|19.71|19.63|172
1749053100000|2025-06-04 16:05:00|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1749053400000|2025-06-04 16:10:00|19.76|19.68|19.81|19.73|19.82|19.74|19.75|19.67|163
1749053700000|2025-06-04 16:15:00|19.79|19.71|19.71|19.63|19.79|19.71|19.7|19.62|299
1749054000000|2025-06-04 16:20:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1749054300000|2025-06-04 16:25:00|19.71|19.63|19.72|19.64|19.72|19.64|19.7|19.62|49
1749054600000|2025-06-04 16:30:00|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|0
1749054900000|2025-06-04 16:35:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1749055200000|2025-06-04 16:40:00|19.67|19.59|19.68|19.6|19.69|19.61|19.66|19.58|100
1749055500000|2025-06-04 16:45:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|223
1749055800000|2025-06-04 16:50:00|19.65|19.57|19.65|19.57|19.68|19.6|19.65|19.57|27
1749056100000|2025-06-04 16:55:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|2
1749056400000|2025-06-04 17:00:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|7
1749057000000|2025-06-04 17:10:00|19.64|19.56|19.65|19.57|19.68|19.6|19.64|19.56|1
1749057300000|2025-06-04 17:15:00|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|0
1749057600000|2025-06-04 17:20:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1749057900000|2025-06-04 17:25:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1749058200000|2025-06-04 17:30:00|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|11
1749058500000|2025-06-04 17:35:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1749058800000|2025-06-04 17:40:00|19.65|19.57|19.64|19.56|19.68|19.6|19.63|19.55|5
1749059100000|2025-06-04 17:45:00|19.65|19.57|19.64|19.56|19.66|19.58|19.64|19.56|0
1749059400000|2025-06-04 17:50:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1749060000000|2025-06-04 18:00:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1749060300000|2025-06-04 18:05:00|19.62|19.54|19.63|19.55|19.65|19.57|19.61|19.53|15
1749060900000|2025-06-04 18:15:00|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1749061500000|2025-06-04 18:25:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1749061800000|2025-06-04 18:30:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749062100000|2025-06-04 18:35:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|172
1749062400000|2025-06-04 18:40:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|23
1749062700000|2025-06-04 18:45:00|19.67|19.59|19.68|19.6|19.68|19.6|19.65|19.57|0
1749063000000|2025-06-04 18:50:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1749063300000|2025-06-04 18:55:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1749063900000|2025-06-04 19:05:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1749064200000|2025-06-04 19:10:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749064500000|2025-06-04 19:15:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|0
1749064800000|2025-06-04 19:20:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1749065100000|2025-06-04 19:25:00|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|0
1749065400000|2025-06-04 19:30:00|19.71|19.63|19.71|19.63|19.72|19.64|19.7|19.62|0
1749065700000|2025-06-04 19:35:00|19.73|19.65|19.73|19.65|19.73|19.65|19.7|19.62|0
1749066000000|2025-06-04 19:40:00|19.74|19.66|19.72|19.64|19.75|19.67|19.71|19.63|50
1749066300000|2025-06-04 19:45:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1749066600000|2025-06-04 19:50:00|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|26
1749066900000|2025-06-04 19:55:00|19.65|19.57|19.65|19.57|19.66|19.58|19.62|19.54|22
1749082500000|2025-06-05 00:15:00|19.78|19.48|19.76|19.46|19.79|19.49|19.74|19.44|0
1749082800000|2025-06-05 00:20:00|19.75|19.45|19.74|19.44|19.78|19.48|19.74|19.44|0
1749083400000|2025-06-05 00:30:00|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|3
1749083700000|2025-06-05 00:35:00|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|0
1749084900000|2025-06-05 00:55:00|19.75|19.5|19.76|19.46|19.76|19.5|19.75|19.46|0
1749085500000|2025-06-05 01:05:00|19.75|19.5|19.76|19.46|19.77|19.51|19.75|19.46|0
1749086400000|2025-06-05 01:20:00|19.75|19.51|19.76|19.51|19.76|19.51|19.75|19.46|0
1749086700000|2025-06-05 01:25:00|19.81|19.53|19.76|19.46|19.81|19.53|19.76|19.46|0
1749087300000|2025-06-05 01:35:00|19.75|19.5|19.76|19.46|19.78|19.51|19.75|19.46|0
1749089400000|2025-06-05 02:10:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749089700000|2025-06-05 02:15:00|19.68|19.6|19.79|19.54|19.79|19.6|19.68|19.52|0
1749090000000|2025-06-05 02:20:00|19.69|19.61|19.68|19.6|19.79|19.61|19.68|19.52|0
1749090300000|2025-06-05 02:25:00|19.79|19.54|19.81|19.56|19.81|19.56|19.79|19.54|0
1749090600000|2025-06-05 02:30:00|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749090900000|2025-06-05 02:35:00|19.79|19.54|19.8|19.55|19.81|19.61|19.69|19.52|0
1749091200000|2025-06-05 02:40:00|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749091500000|2025-06-05 02:45:00|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749092400000|2025-06-05 03:00:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749092700000|2025-06-05 03:05:00|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1749093000000|2025-06-05 03:10:00|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749093300000|2025-06-05 03:15:00|19.79|19.54|19.81|19.56|19.81|19.56|19.79|19.54|0
1749094500000|2025-06-05 03:35:00|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749094800000|2025-06-05 03:40:00|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749095400000|2025-06-05 03:50:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749099600000|2025-06-05 05:00:00|19.82|19.57|19.81|19.56|19.82|19.57|19.81|19.56|0
1749099900000|2025-06-05 05:05:00|19.82|19.57|19.81|19.56|19.84|19.59|19.81|19.56|0
1749101400000|2025-06-05 05:30:00|19.82|19.57|19.82|19.57|19.82|19.57|19.81|19.56|1
1749102000000|2025-06-05 05:40:00|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1749102600000|2025-06-05 05:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|8
1749102900000|2025-06-05 05:55:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1749103200000|2025-06-05 06:00:00|19.78|19.7|19.78|19.7|19.79|19.71|19.77|19.69|5
1749103500000|2025-06-05 06:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1749103800000|2025-06-05 06:10:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1749104100000|2025-06-05 06:15:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1749104700000|2025-06-05 06:25:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1749105000000|2025-06-05 06:30:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1749106200000|2025-06-05 06:50:00|||||||||2
1749106500000|2025-06-05 06:55:00|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|0
1749106800000|2025-06-05 07:00:00|19.73|19.65|19.61|19.53|19.74|19.66|19.61|19.53|320
1749107100000|2025-06-05 07:05:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|50
1749107400000|2025-06-05 07:10:00|||||||||6
1749107700000|2025-06-05 07:15:00|19.6|19.52|19.64|19.56|19.65|19.57|19.6|19.52|93
1749108000000|2025-06-05 07:20:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|310
1749108300000|2025-06-05 07:25:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|46
1749108600000|2025-06-05 07:30:00|19.53|19.45|19.54|19.46|19.54|19.46|19.49|19.41|145
1749108900000|2025-06-05 07:35:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|78
1749109200000|2025-06-05 07:40:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|58
1749109500000|2025-06-05 07:45:00|19.48|19.4|19.48|19.4|19.52|19.44|19.47|19.39|149
1749109800000|2025-06-05 07:50:00|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|176
1749110100000|2025-06-05 07:55:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|230
1749110400000|2025-06-05 08:00:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|151
1749110700000|2025-06-05 08:05:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|55
1749111000000|2025-06-05 08:10:00|19.47|19.39|19.47|19.39|19.47|19.39|19.44|19.36|30
1749111300000|2025-06-05 08:15:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|56
1749111600000|2025-06-05 08:20:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|59
1749111900000|2025-06-05 08:25:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|195
1749112200000|2025-06-05 08:30:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|48
1749112500000|2025-06-05 08:35:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1089
1749112800000|2025-06-05 08:40:00|19.41|19.33|19.44|19.36|19.44|19.36|19.39|19.31|190
1749113100000|2025-06-05 08:45:00|19.46|19.38|19.47|19.39|19.47|19.39|19.44|19.36|81
1749113400000|2025-06-05 08:50:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|24
1749113700000|2025-06-05 08:55:00|19.48|19.4|19.48|19.4|19.51|19.43|19.47|19.39|40
1749114000000|2025-06-05 09:00:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|39
1749114300000|2025-06-05 09:05:00|19.46|19.38|19.47|19.39|19.47|19.39|19.42|19.34|94
1749114600000|2025-06-05 09:10:00|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|160
1749114900000|2025-06-05 09:15:00|19.46|19.38|19.46|19.38|19.47|19.39|19.45|19.37|102
1749115200000|2025-06-05 09:20:00|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|743
1749115500000|2025-06-05 09:25:00|19.46|19.38|19.47|19.39|19.47|19.39|19.42|19.34|89
1749115800000|2025-06-05 09:30:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|76
1749116100000|2025-06-05 09:35:00|19.48|19.4|19.49|19.41|19.5|19.42|19.48|19.4|352
1749116400000|2025-06-05 09:40:00|||||||||17
1749116700000|2025-06-05 09:45:00|||||||||18
1749117000000|2025-06-05 09:50:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|182
1749117300000|2025-06-05 09:55:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|19
1749117600000|2025-06-05 10:00:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|72
1749117900000|2025-06-05 10:05:00|19.52|19.44|19.49|19.41|19.54|19.46|19.49|19.41|118
1749118200000|2025-06-05 10:10:00|||||||||35
1749118500000|2025-06-05 10:15:00|||||||||37
1749118800000|2025-06-05 10:20:00|||||||||53
1749119100000|2025-06-05 10:25:00|||||||||31
1749119400000|2025-06-05 10:30:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|27
1749119700000|2025-06-05 10:35:00|||||||||58
1749120000000|2025-06-05 10:40:00|19.51|19.43|19.54|19.46|19.59|19.51|19.51|19.43|81
1749120300000|2025-06-05 10:45:00|||||||||31
1749120600000|2025-06-05 10:50:00|||||||||43
1749120900000|2025-06-05 10:55:00|||||||||26
1749121200000|2025-06-05 11:00:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|93
1749121500000|2025-06-05 11:05:00|19.55|19.47|19.54|19.46|19.57|19.49|19.54|19.46|78
1749121800000|2025-06-05 11:10:00|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|47
1749122100000|2025-06-05 11:15:00|19.58|19.5|19.54|19.46|19.59|19.51|19.54|19.46|27
1749122400000|2025-06-05 11:20:00|19.56|19.48|19.54|19.46|19.56|19.48|19.53|19.45|75
1749122700000|2025-06-05 11:25:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|43
1749123000000|2025-06-05 11:30:00|19.57|19.49|19.53|19.45|19.58|19.5|19.52|19.44|120
1749123300000|2025-06-05 11:35:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|30
1749123600000|2025-06-05 11:40:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|37
1749123900000|2025-06-05 11:45:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|18
1749124200000|2025-06-05 11:50:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|51
1749124500000|2025-06-05 11:55:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|21
1749124800000|2025-06-05 12:00:00|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|41
1749125100000|2025-06-05 12:05:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|28
1749125400000|2025-06-05 12:10:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|68
1749125700000|2025-06-05 12:15:00|19.48|19.4|19.51|19.43|19.51|19.43|19.47|19.39|34
1749126000000|2025-06-05 12:20:00|19.5|19.42|19.47|19.39|19.51|19.43|19.47|19.39|24
1749126300000|2025-06-05 12:25:00|19.46|19.38|19.47|19.39|19.47|19.39|19.44|19.36|100
1749126600000|2025-06-05 12:30:00|19.49|19.41|19.52|19.44|19.57|19.49|19.47|19.39|226
1749126900000|2025-06-05 12:35:00|19.51|19.43|19.48|19.4|19.52|19.44|19.47|19.39|131
1749127200000|2025-06-05 12:40:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|34
1749127500000|2025-06-05 12:45:00|19.54|19.46|19.33|19.25|19.56|19.48|19.29|19.21|697
1749127800000|2025-06-05 12:50:00|19.34|19.26|19.36|19.28|19.4|19.32|19.29|19.21|258
1749128100000|2025-06-05 12:55:00|19.35|19.27|19.4|19.32|19.41|19.33|19.32|19.24|94
1749128400000|2025-06-05 13:00:00|19.39|19.31|19.38|19.3|19.4|19.32|19.35|19.27|133
1749128700000|2025-06-05 13:05:00|19.39|19.31|19.37|19.29|19.42|19.34|19.37|19.29|35
1749129000000|2025-06-05 13:10:00|19.35|19.27|19.46|19.38|19.49|19.41|19.35|19.27|798
1749129300000|2025-06-05 13:15:00|19.44|19.36|19.44|19.36|19.51|19.43|19.42|19.34|411
1749129600000|2025-06-05 13:20:00|19.42|19.34|19.59|19.51|19.62|19.54|19.4|19.32|878
1749129900000|2025-06-05 13:25:00|19.61|19.53|19.57|19.49|19.62|19.54|19.52|19.44|203
1749130200000|2025-06-05 13:30:00|19.56|19.48|19.61|19.53|19.63|19.55|19.53|19.45|52
1749130500000|2025-06-05 13:35:00|19.62|19.54|19.64|19.56|19.64|19.56|19.57|19.49|45
1749130800000|2025-06-05 13:40:00|19.65|19.57|19.62|19.54|19.66|19.58|19.59|19.51|185
1749131100000|2025-06-05 13:45:00|19.63|19.55|19.63|19.55|19.76|19.68|19.61|19.53|376
1749131400000|2025-06-05 13:50:00|19.62|19.54|19.66|19.58|19.71|19.63|19.59|19.51|467
1749131700000|2025-06-05 13:55:00|19.68|19.6|19.85|19.77|19.89|19.81|19.68|19.6|1741
1749132000000|2025-06-05 14:00:00|19.86|19.78|19.79|19.71|19.86|19.78|19.78|19.7|125
1749132300000|2025-06-05 14:05:00|19.78|19.7|19.81|19.73|19.83|19.75|19.73|19.65|225
1749132600000|2025-06-05 14:10:00|19.83|19.75|19.8|19.72|19.85|19.77|19.75|19.67|229
1749132900000|2025-06-05 14:15:00|19.79|19.71|19.78|19.7|19.8|19.72|19.75|19.67|42
1749133200000|2025-06-05 14:20:00|19.79|19.71|19.68|19.6|19.8|19.72|19.66|19.58|99
1749133500000|2025-06-05 14:25:00|19.66|19.58|19.55|19.47|19.66|19.58|19.55|19.47|224
1749133800000|2025-06-05 14:30:00|19.56|19.48|19.6|19.52|19.63|19.55|19.55|19.47|224
1749134100000|2025-06-05 14:35:00|19.59|19.51|19.51|19.43|19.73|19.65|19.48|19.4|426
1749134400000|2025-06-05 14:40:00|19.52|19.44|19.46|19.38|19.55|19.47|19.41|19.33|840
1749134700000|2025-06-05 14:45:00|19.45|19.37|19.43|19.35|19.46|19.38|19.37|19.29|523
1749135000000|2025-06-05 14:50:00|19.44|19.36|19.34|19.26|19.46|19.38|19.34|19.26|176
1749135300000|2025-06-05 14:55:00|19.32|19.24|19.31|19.23|19.32|19.24|19.25|19.17|664
1749135600000|2025-06-05 15:00:00|19.3|19.22|19.27|19.19|19.32|19.24|19.25|19.17|1629
1749135900000|2025-06-05 15:05:00|19.29|19.21|19.29|19.21|19.35|19.27|19.29|19.21|125
1749136200000|2025-06-05 15:10:00|19.3|19.22|19.31|19.23|19.33|19.25|19.3|19.22|83
1749136500000|2025-06-05 15:15:00|19.3|19.22|19.24|19.16|19.3|19.22|19.24|19.16|428
1749136800000|2025-06-05 15:20:00|19.26|19.18|19.26|19.18|19.29|19.21|19.26|19.18|24
1749137100000|2025-06-05 15:25:00|19.3|19.22|19.24|19.16|19.31|19.23|19.24|19.16|564
1749137400000|2025-06-05 15:30:00|19.25|19.17|19.25|19.17|19.27|19.19|19.24|19.16|157
1749137700000|2025-06-05 15:35:00|19.27|19.19|19.24|19.16|19.29|19.21|19.24|19.16|291
1749138000000|2025-06-05 15:40:00|19.25|19.17|19.31|19.23|19.35|19.27|19.24|19.16|205
1749138300000|2025-06-05 15:45:00|19.32|19.24|19.34|19.26|19.35|19.27|19.32|19.24|200
1749138600000|2025-06-05 15:50:00|19.33|19.25|19.31|19.23|19.34|19.26|19.31|19.23|8
1749138900000|2025-06-05 15:55:00|19.33|19.25|19.28|19.2|19.33|19.25|19.24|19.16|76
1749139200000|2025-06-05 16:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1749139500000|2025-06-05 16:05:00|19.29|19.21|19.31|19.23|19.32|19.24|19.29|19.21|2
1749139800000|2025-06-05 16:10:00|19.29|19.21|19.36|19.28|19.36|19.28|19.29|19.21|100
1749140100000|2025-06-05 16:15:00|19.37|19.29|19.39|19.31|19.43|19.35|19.34|19.26|10
1749140400000|2025-06-05 16:20:00|19.38|19.3|19.37|19.29|19.39|19.31|19.34|19.26|6
1749140700000|2025-06-05 16:25:00|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|0
1749141000000|2025-06-05 16:30:00|19.33|19.25|19.35|19.27|19.37|19.29|19.33|19.25|0
1749141300000|2025-06-05 16:35:00|19.37|19.29|19.37|19.29|19.38|19.3|19.35|19.27|0
1749141600000|2025-06-05 16:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|0
1749141900000|2025-06-05 16:45:00|19.37|19.29|19.53|19.45|19.54|19.46|19.37|19.29|26
1749142200000|2025-06-05 16:50:00|19.54|19.46|19.59|19.51|19.67|19.59|19.52|19.44|13
1749142500000|2025-06-05 16:55:00|19.58|19.5|19.62|19.54|19.62|19.54|19.55|19.47|6
1749142800000|2025-06-05 17:00:00|19.63|19.55|19.59|19.51|19.67|19.59|19.59|19.51|4
1749143100000|2025-06-05 17:05:00|19.6|19.52|19.54|19.46|19.62|19.54|19.53|19.45|0
1749143400000|2025-06-05 17:10:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1749143700000|2025-06-05 17:15:00|19.53|19.45|19.51|19.43|19.53|19.45|19.49|19.41|0
1749144000000|2025-06-05 17:20:00|19.5|19.42|19.48|19.4|19.5|19.42|19.46|19.38|0
1749144300000|2025-06-05 17:25:00|19.47|19.39|19.47|19.39|19.5|19.42|19.46|19.38|3
1749144600000|2025-06-05 17:30:00|19.46|19.38|19.45|19.37|19.46|19.38|19.42|19.34|1
1749144900000|2025-06-05 17:35:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1749145200000|2025-06-05 17:40:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|0
1749145500000|2025-06-05 17:45:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1749145800000|2025-06-05 17:50:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1749146100000|2025-06-05 17:55:00|19.48|19.4|19.56|19.48|19.57|19.49|19.48|19.4|0
1749146400000|2025-06-05 18:00:00|19.57|19.49|19.61|19.53|19.61|19.53|19.56|19.48|0
1749146700000|2025-06-05 18:05:00|19.62|19.54|19.64|19.56|19.68|19.6|19.62|19.54|51
1749147000000|2025-06-05 18:10:00|19.66|19.58|19.67|19.59|19.67|19.59|19.64|19.56|0
1749147300000|2025-06-05 18:15:00|19.69|19.61|19.69|19.61|19.84|19.76|19.69|19.61|28
1749147600000|2025-06-05 18:20:00|19.71|19.63|19.64|19.56|19.71|19.63|19.64|19.56|30
1749147900000|2025-06-05 18:25:00|19.66|19.58|19.64|19.56|19.66|19.58|19.63|19.55|4
1749148200000|2025-06-05 18:30:00|19.63|19.55|19.62|19.54|19.63|19.55|19.61|19.53|0
1749148500000|2025-06-05 18:35:00|19.61|19.53|19.61|19.53|19.66|19.58|19.59|19.51|5
1749148800000|2025-06-05 18:40:00|19.59|19.51|19.64|19.56|19.67|19.59|19.59|19.51|0
1749149100000|2025-06-05 18:45:00|19.63|19.55|19.67|19.59|19.67|19.59|19.62|19.54|0
1749149400000|2025-06-05 18:50:00|19.68|19.6|19.69|19.61|19.72|19.64|19.68|19.6|32
1749149700000|2025-06-05 18:55:00|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|54
1749150000000|2025-06-05 19:00:00|19.71|19.63|19.77|19.69|19.77|19.69|19.69|19.61|5
1749150300000|2025-06-05 19:05:00|19.76|19.68|19.72|19.64|19.77|19.69|19.69|19.61|20
1749150600000|2025-06-05 19:10:00|19.71|19.63|19.84|19.76|19.87|19.79|19.69|19.61|12
1749150900000|2025-06-05 19:15:00|19.82|19.74|20.01|19.93|20.09|20.01|19.79|19.71|378
1749151200000|2025-06-05 19:20:00|20.03|19.95|20.11|20.03|20.14|20.06|20|19.92|172
1749151500000|2025-06-05 19:25:00|20.1|20.02|20.04|19.96|20.1|20.02|19.99|19.91|66
1749151800000|2025-06-05 19:30:00|20.02|19.94|19.98|19.9|20.04|19.96|19.97|19.89|49
1749152100000|2025-06-05 19:35:00|19.97|19.89|19.79|19.71|19.98|19.9|19.79|19.71|25
1749152400000|2025-06-05 19:40:00|19.8|19.72|19.89|19.81|19.9|19.82|19.79|19.71|3
1749152700000|2025-06-05 19:45:00|19.88|19.8|19.83|19.75|19.89|19.81|19.82|19.74|23
1749153000000|2025-06-05 19:50:00|19.86|19.78|19.96|19.88|19.99|19.91|19.78|19.7|133
1749153300000|2025-06-05 19:55:00|19.97|19.89|19.95|19.87|20.01|19.93|19.91|19.83|173
1749153600000|2025-06-05 20:00:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749168900000|2025-06-06 00:15:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1749169200000|2025-06-06 00:20:00|20.09|19.84|20.11|19.81|20.12|19.86|20.08|19.81|1
1749169500000|2025-06-06 00:25:00|20.09|19.86|20.11|19.81|20.12|19.92|19.92|19.76|0
1749170100000|2025-06-06 00:35:00|20.06|19.98|20.05|19.97|20.07|19.99|20.03|19.95|3
1749170400000|2025-06-06 00:40:00|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|5
1749170700000|2025-06-06 00:45:00|20.08|20|20.12|20.04|20.12|20.04|20.04|19.96|2
1749171000000|2025-06-06 00:50:00|20.09|20.01|20.07|19.99|20.12|20.04|20.07|19.99|0
1749171900000|2025-06-06 01:05:00|20.12|20.04|20.1|20.02|20.12|20.04|20.07|19.99|20
1749172200000|2025-06-06 01:10:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1749172500000|2025-06-06 01:15:00|20.1|20.02|20.17|19.92|20.17|20.02|20.05|19.92|0
1749172800000|2025-06-06 01:20:00|20.08|20|20.13|20.05|20.22|20.05|20.08|19.92|5
1749173100000|2025-06-06 01:25:00|20.22|19.97|20.11|20.03|20.22|20.05|20.11|19.97|0
1749173400000|2025-06-06 01:30:00|20.13|20.05|20.14|20.06|20.22|20.08|20.13|19.97|0
1749173700000|2025-06-06 01:35:00|20.13|20.05|20.14|20.06|20.15|20.07|20.1|20.02|8
1749174000000|2025-06-06 01:40:00|20.13|20.05|20.11|20.03|20.14|20.06|20.1|20.02|0
1749174300000|2025-06-06 01:45:00|20.12|20.04|20.09|20.01|20.12|20.04|20.07|19.99|4
1749174600000|2025-06-06 01:50:00|20.19|19.94|20.09|20.01|20.19|20.01|20.09|19.94|0
1749174900000|2025-06-06 01:55:00|20.19|19.94|20.14|20.06|20.19|20.06|20.09|19.94|0
1749175200000|2025-06-06 02:00:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1749175500000|2025-06-06 02:05:00|20.2|19.95|20.14|20.06|20.2|20.06|20.13|19.95|0
1749175800000|2025-06-06 02:10:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1749176100000|2025-06-06 02:15:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|2
1749176400000|2025-06-06 02:20:00|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1749176700000|2025-06-06 02:25:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1749177000000|2025-06-06 02:30:00|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1749177300000|2025-06-06 02:35:00|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1749177600000|2025-06-06 02:40:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1749178200000|2025-06-06 02:50:00|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1749178500000|2025-06-06 02:55:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1749178800000|2025-06-06 03:00:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|2
1749179400000|2025-06-06 03:10:00|20.15|19.9|20.07|19.99|20.15|20|20.04|19.9|2
1749179700000|2025-06-06 03:15:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1749180000000|2025-06-06 03:20:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749180300000|2025-06-06 03:25:00|20.03|19.95|20.02|19.94|20.03|19.95|20|19.92|0
1749180600000|2025-06-06 03:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1749180900000|2025-06-06 03:35:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749181200000|2025-06-06 03:40:00|20|19.92|19.93|19.85|20|19.92|19.93|19.85|14
1749181500000|2025-06-06 03:45:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749181800000|2025-06-06 03:50:00|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1749182100000|2025-06-06 03:55:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1749182700000|2025-06-06 04:05:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1749183000000|2025-06-06 04:10:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1749183300000|2025-06-06 04:15:00|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|0
1749183900000|2025-06-06 04:25:00|19.93|19.85|19.93|19.85|20.02|19.85|19.93|19.77|0
1749184200000|2025-06-06 04:30:00|20.02|19.77|20.02|19.77|20.04|19.79|20.02|19.77|0
1749184500000|2025-06-06 04:35:00|19.93|19.85|19.97|19.72|20.02|19.85|19.88|19.72|0
1749184800000|2025-06-06 04:40:00|19.88|19.8|19.94|19.69|19.97|19.8|19.86|19.69|0
1749185400000|2025-06-06 04:50:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1749185700000|2025-06-06 04:55:00|19.83|19.75|19.89|19.64|19.89|19.75|19.81|19.64|0
1749186000000|2025-06-06 05:00:00|19.87|19.62|19.89|19.64|19.89|19.71|19.78|19.62|0
1749186300000|2025-06-06 05:05:00|19.78|19.7|19.81|19.73|19.89|19.73|19.78|19.62|0
1749186600000|2025-06-06 05:10:00|19.78|19.7|19.81|19.73|19.89|19.73|19.78|19.62|0
1749186900000|2025-06-06 05:15:00|19.89|19.64|19.81|19.73|19.9|19.73|19.81|19.64|0
1749187200000|2025-06-06 05:20:00|19.92|19.67|19.81|19.73|19.92|19.73|19.81|19.67|0
1749187500000|2025-06-06 05:25:00|19.84|19.76|19.81|19.73|19.92|19.76|19.81|19.64|3
1749187800000|2025-06-06 05:30:00|19.89|19.64|19.9|19.65|19.92|19.75|19.83|19.64|0
1749188100000|2025-06-06 05:35:00|19.83|19.75|19.9|19.65|19.9|19.75|19.83|19.65|0
1749188400000|2025-06-06 05:40:00|19.83|19.75|19.79|19.71|19.9|19.75|19.79|19.64|0
1749188700000|2025-06-06 05:45:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|1
1749189000000|2025-06-06 05:50:00|19.79|19.71|19.85|19.77|19.85|19.77|19.79|19.71|0
1749189300000|2025-06-06 05:55:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1749189600000|2025-06-06 06:00:00|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|0
1749189900000|2025-06-06 06:05:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|20
1749190200000|2025-06-06 06:10:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1749190500000|2025-06-06 06:15:00|||||||||1
1749190800000|2025-06-06 06:20:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|8
1749191400000|2025-06-06 06:30:00|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|1
1749191700000|2025-06-06 06:35:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|4
1749192000000|2025-06-06 06:40:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|50
1749192300000|2025-06-06 06:45:00|||||||||8
1749192900000|2025-06-06 06:55:00|19.74|19.66|19.74|19.66|19.75|19.67|19.7|19.62|3
1749193200000|2025-06-06 07:00:00|19.73|19.65|19.71|19.63|19.74|19.66|19.68|19.6|179
1749193500000|2025-06-06 07:05:00|19.72|19.64|19.78|19.7|19.78|19.7|19.72|19.64|83
1749193800000|2025-06-06 07:10:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1749194100000|2025-06-06 07:15:00|19.76|19.68|19.76|19.68|19.78|19.7|19.73|19.65|100
1749194400000|2025-06-06 07:20:00|19.75|19.67|19.67|19.59|19.75|19.67|19.66|19.58|179
1749194700000|2025-06-06 07:25:00|19.68|19.6|19.73|19.65|19.73|19.65|19.66|19.58|51
1749195000000|2025-06-06 07:30:00|19.72|19.64|19.74|19.66|19.76|19.68|19.7|19.62|90
1749195300000|2025-06-06 07:35:00|19.76|19.68|19.73|19.65|19.78|19.7|19.73|19.65|269
1749195600000|2025-06-06 07:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|17
1749195900000|2025-06-06 07:45:00|19.72|19.64|19.74|19.66|19.74|19.66|19.7|19.62|124
1749196200000|2025-06-06 07:50:00|19.75|19.67|19.77|19.69|19.78|19.7|19.73|19.65|100
1749196500000|2025-06-06 07:55:00|||||||||3
1749196800000|2025-06-06 08:00:00|19.78|19.7|19.74|19.66|19.8|19.72|19.74|19.66|50
1749197100000|2025-06-06 08:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1749197400000|2025-06-06 08:10:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|29
1749197700000|2025-06-06 08:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|221
1749198000000|2025-06-06 08:20:00|19.79|19.71|19.75|19.67|19.81|19.73|19.75|19.67|29
1749198300000|2025-06-06 08:25:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|70
1749198600000|2025-06-06 08:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.7|19.62|3
1749198900000|2025-06-06 08:35:00|19.74|19.66|19.73|19.65|19.74|19.66|19.72|19.64|18
1749199200000|2025-06-06 08:40:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|3
1749199500000|2025-06-06 08:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|3
1749199800000|2025-06-06 08:50:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|43
1749200100000|2025-06-06 08:55:00|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|93
1749200400000|2025-06-06 09:00:00|19.71|19.63|19.7|19.62|19.73|19.65|19.68|19.6|60
1749200700000|2025-06-06 09:05:00|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|3
1749201000000|2025-06-06 09:10:00|19.68|19.6|19.68|19.6|19.73|19.65|19.68|19.6|32
1749201300000|2025-06-06 09:15:00|||||||||17
1749201600000|2025-06-06 09:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|173
1749201900000|2025-06-06 09:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|39
1749202200000|2025-06-06 09:30:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|9
1749202500000|2025-06-06 09:35:00|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|77
1749202800000|2025-06-06 09:40:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|72
1749203100000|2025-06-06 09:45:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|281
1749203400000|2025-06-06 09:50:00|19.66|19.58|19.61|19.53|19.67|19.59|19.61|19.53|3
1749203700000|2025-06-06 09:55:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|4
1749204000000|2025-06-06 10:00:00|19.65|19.57|19.65|19.57|19.68|19.6|19.65|19.57|240
1749204300000|2025-06-06 10:05:00|19.66|19.58|19.67|19.59|19.67|19.59|19.65|19.57|2
1749204600000|2025-06-06 10:10:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|32
1749204900000|2025-06-06 10:15:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|30
1749205200000|2025-06-06 10:20:00|||||||||163
1749205500000|2025-06-06 10:25:00|||||||||9
1749205800000|2025-06-06 10:30:00|||||||||17
1749206100000|2025-06-06 10:35:00|||||||||2
1749206400000|2025-06-06 10:40:00|||||||||8
1749206700000|2025-06-06 10:45:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|14
1749207000000|2025-06-06 10:50:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|11
1749207300000|2025-06-06 10:55:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|16
1749207600000|2025-06-06 11:00:00|19.67|19.59|19.64|19.56|19.72|19.64|19.64|19.56|58
1749207900000|2025-06-06 11:05:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|2
1749208200000|2025-06-06 11:10:00|19.65|19.57|19.64|19.56|19.66|19.58|19.63|19.55|17
1749208500000|2025-06-06 11:15:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1749208800000|2025-06-06 11:20:00|19.62|19.54|19.61|19.53|19.63|19.55|19.6|19.52|168
1749209100000|2025-06-06 11:25:00|19.6|19.52|19.61|19.53|19.65|19.57|19.6|19.52|23
1749209400000|2025-06-06 11:30:00|19.6|19.52|19.61|19.53|19.63|19.55|19.6|19.52|35
1749209700000|2025-06-06 11:35:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|5
1749210000000|2025-06-06 11:40:00|19.62|19.54|19.63|19.55|19.65|19.57|19.62|19.54|21
1749210300000|2025-06-06 11:45:00|19.64|19.56|19.63|19.55|19.64|19.56|19.62|19.54|78
1749210600000|2025-06-06 11:50:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|4
1749210900000|2025-06-06 11:55:00|||||||||5
1749211200000|2025-06-06 12:00:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|39
1749211500000|2025-06-06 12:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|5
1749211800000|2025-06-06 12:10:00|||||||||5
1749212100000|2025-06-06 12:15:00|||||||||31
1749212400000|2025-06-06 12:20:00|19.63|19.55|19.61|19.53|19.65|19.57|19.61|19.53|306
1749212700000|2025-06-06 12:25:00|19.6|19.52|19.55|19.47|19.6|19.52|19.54|19.46|165
1749213000000|2025-06-06 12:30:00|19.57|19.32|19.31|19.23|19.6|19.41|19.29|19.21|818
1749213300000|2025-06-06 12:35:00|19.32|19.24|19.31|19.23|19.38|19.3|19.31|19.23|114
1749213600000|2025-06-06 12:40:00|19.28|19.2|19.31|19.23|19.31|19.23|19.26|19.18|135
1749213900000|2025-06-06 12:45:00|19.29|19.21|19.36|19.28|19.36|19.28|19.29|19.21|38
1749214200000|2025-06-06 12:50:00|19.35|19.27|19.37|19.29|19.37|19.29|19.31|19.23|82
1749214500000|2025-06-06 12:55:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|151
1749214800000|2025-06-06 13:00:00|19.35|19.27|19.31|19.23|19.35|19.27|19.3|19.22|31
1749215100000|2025-06-06 13:05:00|19.3|19.22|19.29|19.21|19.3|19.22|19.28|19.2|43
1749215400000|2025-06-06 13:10:00|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|22
1749215700000|2025-06-06 13:15:00|19.25|19.17|19.24|19.16|19.29|19.21|19.24|19.16|135
1749216300000|2025-06-06 13:25:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|31
1749216600000|2025-06-06 13:30:00|19.25|19.17|19.25|19.17|19.26|19.18|19.19|19.11|182
1749216900000|2025-06-06 13:35:00|19.26|19.18|19.23|19.15|19.26|19.18|19.21|19.13|58
1749217200000|2025-06-06 13:40:00|19.21|19.13|19.14|19.06|19.23|19.15|19.14|19.06|296
1749217500000|2025-06-06 13:45:00|||||||||32
1749217800000|2025-06-06 13:50:00|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|106
1749218100000|2025-06-06 13:55:00|19.15|19.07|19.09|19.01|19.15|19.07|19.09|19.01|160
1749218400000|2025-06-06 14:00:00|19.12|19.04|19.18|19.1|19.18|19.1|19.11|19.03|136
1749218700000|2025-06-06 14:05:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|193
1749219000000|2025-06-06 14:10:00|19.17|19.09|19.19|19.11|19.21|19.13|19.14|19.06|361
1749219300000|2025-06-06 14:15:00|19.15|19.07|19.18|19.1|19.19|19.11|19.15|19.07|193
1749219600000|2025-06-06 14:20:00|19.17|19.09|19.14|19.06|19.18|19.1|19.14|19.06|278
1749219900000|2025-06-06 14:25:00|19.16|19.08|19.19|19.11|19.2|19.12|19.14|19.06|239
1749220200000|2025-06-06 14:30:00|19.18|19.1|19.19|19.11|19.19|19.11|19.14|19.06|408
1749220500000|2025-06-06 14:35:00|19.17|19.09|19.11|19.03|19.17|19.09|19.11|19.03|253
1749220800000|2025-06-06 14:40:00|19.1|19.02|19.09|19.01|19.1|19.02|19.08|19|193
1749221100000|2025-06-06 14:45:00|19.08|19|19.09|19.01|19.13|19.05|19.07|18.99|363
1749221400000|2025-06-06 14:50:00|||||||||29
1749221700000|2025-06-06 14:55:00|19.08|19|19.09|19.01|19.13|19.05|19.08|19|84
1749222000000|2025-06-06 15:00:00|19.08|19|19.08|19|19.09|19.01|19.06|18.98|177
1749222300000|2025-06-06 15:05:00|19.09|19.01|19.08|19|19.09|19.01|19.03|18.95|48
1749222600000|2025-06-06 15:10:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|309
1749222900000|2025-06-06 15:15:00|19.09|19.01|19.26|19.18|19.31|19.23|19.09|19.01|660
1749223200000|2025-06-06 15:20:00|19.28|19.2|19.24|19.16|19.31|19.23|19.19|19.11|506
1749223500000|2025-06-06 15:25:00|19.25|19.17|19.29|19.21|19.33|19.25|19.25|19.17|429
1749223800000|2025-06-06 15:30:00|19.28|19.2|19.24|19.16|19.31|19.23|19.24|19.16|481
1749224100000|2025-06-06 15:35:00|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|40
1749224400000|2025-06-06 15:40:00|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|623
1749224700000|2025-06-06 15:45:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|64
1749225000000|2025-06-06 15:50:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|78
1749225300000|2025-06-06 15:55:00|19.12|19.04|19.11|19.03|19.12|19.04|19.09|19.01|67
1749225600000|2025-06-06 16:00:00|19.09|19.01|19.09|19.01|19.12|19.04|19.09|19.01|36
1749225900000|2025-06-06 16:05:00|19.11|19.03|19.09|19.01|19.12|19.04|19.09|19.01|0
1749226200000|2025-06-06 16:10:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1749226500000|2025-06-06 16:15:00|19.11|19.03|19.13|19.05|19.13|19.05|19.09|19.01|81
1749226800000|2025-06-06 16:20:00|19.12|19.04|19.13|19.05|19.13|19.05|19.09|19.01|1
1749227100000|2025-06-06 16:25:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|1
1749227400000|2025-06-06 16:30:00|19.11|19.03|19.12|19.04|19.13|19.05|19.1|19.02|0
1749227700000|2025-06-06 16:35:00|19.13|19.05|19.18|19.1|19.18|19.1|19.12|19.04|10
1749228000000|2025-06-06 16:40:00|19.19|19.11|19.21|19.13|19.23|19.15|19.15|19.07|0
1749228300000|2025-06-06 16:45:00|19.23|19.15|19.2|19.12|19.23|19.15|19.19|19.11|8
1749228600000|2025-06-06 16:50:00|19.23|19.15|19.25|19.17|19.26|19.18|19.2|19.12|0
1749228900000|2025-06-06 16:55:00|19.26|19.18|19.25|19.17|19.3|19.22|19.25|19.17|25
1749229200000|2025-06-06 17:00:00|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|0
1749229500000|2025-06-06 17:05:00|19.27|19.19|19.28|19.2|19.29|19.21|19.25|19.17|0
1749229800000|2025-06-06 17:10:00|19.26|19.18|19.24|19.16|19.29|19.21|19.24|19.16|0
1749230100000|2025-06-06 17:15:00|19.25|19.17|19.19|19.11|19.25|19.17|19.19|19.11|50
1749230400000|2025-06-06 17:20:00|19.18|19.1|19.17|19.09|19.18|19.1|19.15|19.07|1
1749230700000|2025-06-06 17:25:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1749231000000|2025-06-06 17:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|32
1749231300000|2025-06-06 17:35:00|19.16|19.08|19.16|19.08|19.17|19.09|19.13|19.05|0
1749231600000|2025-06-06 17:40:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1749231900000|2025-06-06 17:45:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749232200000|2025-06-06 17:50:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1749232800000|2025-06-06 18:00:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|130
1749233100000|2025-06-06 18:05:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|7
1749233400000|2025-06-06 18:10:00|19.14|19.06|19.14|19.06|19.15|19.07|19.13|19.05|1
1749233700000|2025-06-06 18:15:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1749234000000|2025-06-06 18:20:00|19.14|19.06|19.15|19.07|19.16|19.08|19.14|19.06|1
1749234300000|2025-06-06 18:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1749234600000|2025-06-06 18:30:00|19.15|19.07|19.14|19.06|19.16|19.08|19.13|19.05|6
1749234900000|2025-06-06 18:35:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1749235200000|2025-06-06 18:40:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|0
1749235500000|2025-06-06 18:45:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749235800000|2025-06-06 18:50:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1
1749236100000|2025-06-06 18:55:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1749236400000|2025-06-06 19:00:00|19.15|19.07|19.14|19.06|19.16|19.08|19.13|19.05|0
1749236700000|2025-06-06 19:05:00|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|0
1749237000000|2025-06-06 19:10:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1749237600000|2025-06-06 19:20:00|19.19|19.11|19.19|19.11|19.2|19.12|19.18|19.1|3
1749237900000|2025-06-06 19:25:00|19.18|19.1|19.19|19.11|19.2|19.12|19.18|19.1|0
1749238200000|2025-06-06 19:30:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1749238500000|2025-06-06 19:35:00|19.16|19.08|19.19|19.11|19.19|19.11|19.15|19.07|1
1749238800000|2025-06-06 19:40:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749239100000|2025-06-06 19:45:00|19.16|19.08|19.2|19.12|19.21|19.13|19.14|19.06|251
1749239400000|2025-06-06 19:50:00|19.16|19.08|19.15|19.07|19.2|19.12|19.13|19.05|35
1749239700000|2025-06-06 19:55:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|5
1749240000000|2025-06-06 20:00:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1749428100000|2025-06-09 00:15:00|19.35|19.05|19.34|19.04|19.39|19.09|19.34|19.04|0
1749428400000|2025-06-09 00:20:00|19.35|19.05|19.39|19.09|19.39|19.11|19.34|19.04|0
1749428700000|2025-06-09 00:25:00|19.36|19.11|19.36|19.11|19.39|19.11|19.36|19.09|0
1749429000000|2025-06-09 00:30:00|19.38|19.08|19.36|19.11|19.38|19.11|19.35|19.08|0
1749429300000|2025-06-09 00:35:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1749430800000|2025-06-09 01:00:00|19.41|19.14|19.41|19.16|19.41|19.16|19.41|19.14|0
1749431400000|2025-06-09 01:10:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1749431700000|2025-06-09 01:15:00|19.5|19.25|19.42|19.34|19.5|19.34|19.4|19.25|3
1749432000000|2025-06-09 01:20:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1749432600000|2025-06-09 01:30:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|4
1749432900000|2025-06-09 01:35:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749433200000|2025-06-09 01:40:00|19.45|19.37|19.45|19.37|19.55|19.37|19.45|19.3|0
1749433500000|2025-06-09 01:45:00|19.55|19.3|19.45|19.37|19.55|19.37|19.45|19.3|0
1749433800000|2025-06-09 01:50:00|19.55|19.3|19.55|19.3|19.55|19.37|19.45|19.24|2
1749434100000|2025-06-09 01:55:00|19.47|19.39|19.59|19.29|19.59|19.47|19.47|19.29|0
1749434400000|2025-06-09 02:00:00|19.57|19.27|19.54|19.29|19.57|19.29|19.54|19.27|0
1749434700000|2025-06-09 02:05:00|19.57|19.27|19.54|19.29|19.57|19.29|19.54|19.27|0
1749435000000|2025-06-09 02:10:00|19.57|19.27|19.57|19.27|19.57|19.29|19.54|19.27|0
1749435300000|2025-06-09 02:15:00|19.54|19.29|19.57|19.27|19.57|19.29|19.54|19.27|0
1749435600000|2025-06-09 02:20:00|19.53|19.28|19.51|19.26|19.53|19.28|19.51|19.26|0
1749435900000|2025-06-09 02:25:00|19.4|19.32|19.51|19.26|19.51|19.34|19.4|19.26|0
1749436200000|2025-06-09 02:30:00|19.4|19.32|19.51|19.26|19.51|19.32|19.4|19.26|0
1749436500000|2025-06-09 02:35:00|19.42|19.34|19.51|19.26|19.51|19.34|19.4|19.25|0
1749436800000|2025-06-09 02:40:00|19.4|19.32|19.51|19.26|19.51|19.34|19.4|19.25|0
1749437100000|2025-06-09 02:45:00|19.42|19.34|19.51|19.26|19.51|19.34|19.42|19.26|0
1749437700000|2025-06-09 02:55:00|19.4|19.32|19.51|19.26|19.51|19.34|19.4|19.25|0
1749438300000|2025-06-09 03:05:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1749438900000|2025-06-09 03:15:00|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.31|0
1749439500000|2025-06-09 03:25:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749439800000|2025-06-09 03:30:00|19.46|19.38|19.57|19.32|19.57|19.39|19.46|19.3|0
1749440100000|2025-06-09 03:35:00|19.47|19.39|19.46|19.38|19.57|19.39|19.46|19.3|0
1749440400000|2025-06-09 03:40:00|19.57|19.32|19.46|19.38|19.57|19.38|19.46|19.3|0
1749441300000|2025-06-09 03:55:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749441600000|2025-06-09 04:00:00|19.53|19.45|19.52|19.44|19.53|19.45|19.5|19.42|0
1749441900000|2025-06-09 04:05:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1749442800000|2025-06-09 04:20:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749443100000|2025-06-09 04:25:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749444000000|2025-06-09 04:40:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749444600000|2025-06-09 04:50:00|||||||||5
1749444900000|2025-06-09 04:55:00|19.5|19.42|19.47|19.39|19.55|19.44|19.47|19.3|1
1749445200000|2025-06-09 05:00:00|19.46|19.38|19.47|19.39|19.57|19.39|19.46|19.32|0
1749445500000|2025-06-09 05:05:00|19.46|19.38|19.58|19.33|19.58|19.38|19.46|19.32|0
1749445800000|2025-06-09 05:10:00|19.45|19.37|19.41|19.33|19.47|19.39|19.41|19.33|4
1749446100000|2025-06-09 05:15:00|19.5|19.25|19.5|19.25|19.52|19.35|19.41|19.25|0
1749446400000|2025-06-09 05:20:00|19.52|19.27|19.52|19.27|19.52|19.35|19.41|19.25|0
1749446700000|2025-06-09 05:25:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|0
1749447000000|2025-06-09 05:30:00|19.48|19.23|19.39|19.31|19.5|19.33|19.39|19.23|0
1749447300000|2025-06-09 05:35:00|19.5|19.25|19.5|19.25|19.5|19.33|19.39|19.23|0
1749447600000|2025-06-09 05:40:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1749447900000|2025-06-09 05:45:00|19.49|19.24|19.39|19.31|19.5|19.33|19.39|19.24|0
1749448200000|2025-06-09 05:50:00|19.37|19.29|19.42|19.34|19.44|19.36|19.37|19.29|1
1749448500000|2025-06-09 05:55:00|19.41|19.33|19.4|19.32|19.42|19.34|19.39|19.31|22
1749448800000|2025-06-09 06:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749449400000|2025-06-09 06:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1749450600000|2025-06-09 06:30:00|||||||||2
1749450900000|2025-06-09 06:35:00|19.41|19.33|19.4|19.32|19.41|19.33|19.39|19.31|21
1749451200000|2025-06-09 06:40:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1749451500000|2025-06-09 06:45:00|19.39|19.31|19.4|19.32|19.42|19.34|19.39|19.31|21
1749451800000|2025-06-09 06:50:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|91
1749452100000|2025-06-09 06:55:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|27
1749452400000|2025-06-09 07:00:00|19.36|19.28|19.27|19.19|19.36|19.28|19.27|19.19|259
1749452700000|2025-06-09 07:05:00|19.28|19.2|19.31|19.23|19.32|19.24|19.27|19.19|98
1749453000000|2025-06-09 07:10:00|19.32|19.24|19.32|19.24|19.34|19.26|19.31|19.23|12
1749453300000|2025-06-09 07:15:00|19.33|19.25|19.4|19.32|19.4|19.32|19.31|19.23|373
1749453600000|2025-06-09 07:20:00|19.38|19.3|19.34|19.26|19.39|19.31|19.34|19.26|111
1749453900000|2025-06-09 07:25:00|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|130
1749454200000|2025-06-09 07:30:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|88
1749454500000|2025-06-09 07:35:00|19.36|19.28|19.35|19.27|19.4|19.32|19.35|19.27|176
1749454800000|2025-06-09 07:40:00|19.36|19.28|19.35|19.27|19.37|19.29|19.35|19.27|11
1749455400000|2025-06-09 07:50:00|19.34|19.26|19.35|19.27|19.35|19.27|19.3|19.22|188
1749455700000|2025-06-09 07:55:00|19.34|19.26|19.29|19.21|19.35|19.27|19.29|19.21|18
1749456000000|2025-06-09 08:00:00|19.3|19.22|19.31|19.23|19.32|19.24|19.3|19.22|54
1749456300000|2025-06-09 08:05:00|19.32|19.24|19.29|19.21|19.33|19.25|19.29|19.21|8
1749456600000|2025-06-09 08:10:00|19.3|19.22|19.32|19.24|19.32|19.24|19.29|19.21|8
1749456900000|2025-06-09 08:15:00|19.31|19.23|19.29|19.21|19.32|19.24|19.29|19.21|15
1749457200000|2025-06-09 08:20:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|12
1749457500000|2025-06-09 08:25:00|||||||||3
1749457800000|2025-06-09 08:30:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|149
1749458100000|2025-06-09 08:35:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|46
1749458400000|2025-06-09 08:40:00|||||||||3
1749458700000|2025-06-09 08:45:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|106
1749459300000|2025-06-09 08:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|49
1749459600000|2025-06-09 09:00:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|7
1749459900000|2025-06-09 09:05:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|35
1749460200000|2025-06-09 09:10:00|||||||||8
1749460500000|2025-06-09 09:15:00|||||||||8
1749460800000|2025-06-09 09:20:00|||||||||80
1749461100000|2025-06-09 09:25:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|28
1749461700000|2025-06-09 09:35:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|75
1749462900000|2025-06-09 09:55:00|||||||||50
1749463200000|2025-06-09 10:00:00|||||||||2
1749463500000|2025-06-09 10:05:00|||||||||4
1749463800000|2025-06-09 10:10:00|19.24|19.16|19.23|19.15|19.28|19.2|19.23|19.15|229
1749464100000|2025-06-09 10:15:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|13
1749464400000|2025-06-09 10:20:00|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|85
1749464700000|2025-06-09 10:25:00|||||||||6
1749465000000|2025-06-09 10:30:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|118
1749465300000|2025-06-09 10:35:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1749465600000|2025-06-09 10:40:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1749465900000|2025-06-09 10:45:00|19.23|19.15|19.25|19.17|19.26|19.18|19.23|19.15|84
1749466500000|2025-06-09 10:55:00|19.24|19.16|19.25|19.17|19.26|19.18|19.23|19.15|187
1749466800000|2025-06-09 11:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749467100000|2025-06-09 11:05:00|||||||||40
1749467400000|2025-06-09 11:10:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|9
1749467700000|2025-06-09 11:15:00|19.25|19.17|19.24|19.16|19.26|19.18|19.22|19.14|292
1749468000000|2025-06-09 11:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.23|19.15|15
1749468300000|2025-06-09 11:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|55
1749468600000|2025-06-09 11:30:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|30
1749468900000|2025-06-09 11:35:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|53
1749469200000|2025-06-09 11:40:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749469500000|2025-06-09 11:45:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|168
1749469800000|2025-06-09 11:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|115
1749470100000|2025-06-09 11:55:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|57
1749470400000|2025-06-09 12:00:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|195
1749470700000|2025-06-09 12:05:00|19.33|19.25|19.34|19.26|19.34|19.26|19.29|19.21|143
1749471000000|2025-06-09 12:10:00|||||||||9
1749471300000|2025-06-09 12:15:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|125
1749471900000|2025-06-09 12:25:00|||||||||6
1749472200000|2025-06-09 12:30:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|129
1749472500000|2025-06-09 12:35:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|41
1749472800000|2025-06-09 12:40:00|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|27
1749473100000|2025-06-09 12:45:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|18
1749473400000|2025-06-09 12:50:00|||||||||34
1749473700000|2025-06-09 12:55:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|76
1749474000000|2025-06-09 13:00:00|19.33|19.25|19.31|19.23|19.33|19.25|19.29|19.21|85
1749474300000|2025-06-09 13:05:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|12
1749474600000|2025-06-09 13:10:00|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|10
1749474900000|2025-06-09 13:15:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|76
1749475200000|2025-06-09 13:20:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|35
1749475500000|2025-06-09 13:25:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|110
1749475800000|2025-06-09 13:30:00|19.28|19.2|19.29|19.21|19.31|19.23|19.26|19.18|88
1749476100000|2025-06-09 13:35:00|19.33|19.25|19.28|19.2|19.33|19.25|19.27|19.19|183
1749476400000|2025-06-09 13:40:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|39
1749476700000|2025-06-09 13:45:00|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|193
1749477300000|2025-06-09 13:55:00|||||||||1
1749477600000|2025-06-09 14:00:00|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|175
1749477900000|2025-06-09 14:05:00|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|37
1749478200000|2025-06-09 14:10:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|82
1749478500000|2025-06-09 14:15:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|36
1749478800000|2025-06-09 14:20:00|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|25
1749479100000|2025-06-09 14:25:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|171
1749479400000|2025-06-09 14:30:00|19.11|19.03|19.09|19.01|19.16|19.08|19.09|19.01|452
1749479700000|2025-06-09 14:35:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|145
1749480000000|2025-06-09 14:40:00|19.1|19.02|19.1|19.02|19.11|19.03|19.09|19.01|71
1749480300000|2025-06-09 14:45:00|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|71
1749480600000|2025-06-09 14:50:00|19.12|19.04|19.16|19.08|19.16|19.08|19.11|19.03|260
1749480900000|2025-06-09 14:55:00|||||||||5
1749481200000|2025-06-09 15:00:00|||||||||149
1749481500000|2025-06-09 15:05:00|||||||||1
1749481800000|2025-06-09 15:10:00|||||||||8
1749482100000|2025-06-09 15:15:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|289
1749482400000|2025-06-09 15:20:00|||||||||20
1749482700000|2025-06-09 15:25:00|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|442
1749483000000|2025-06-09 15:30:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|170
1749483300000|2025-06-09 15:35:00|||||||||20
1749483900000|2025-06-09 15:45:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|182
1749484200000|2025-06-09 15:50:00|19.16|19.08|19.14|19.06|19.16|19.08|19.12|19.04|40
1749484500000|2025-06-09 15:55:00|||||||||10
1749484800000|2025-06-09 16:00:00|19.16|19.08|19.12|19.04|19.17|19.09|19.12|19.04|29
1749485100000|2025-06-09 16:05:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|9
1749485400000|2025-06-09 16:10:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|4
1749485700000|2025-06-09 16:15:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1749486300000|2025-06-09 16:25:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|15
1749486600000|2025-06-09 16:30:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1749486900000|2025-06-09 16:35:00|||||||||1
1749487200000|2025-06-09 16:40:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1749487500000|2025-06-09 16:45:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1749487800000|2025-06-09 16:50:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|59
1749488100000|2025-06-09 16:55:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|14
1749488400000|2025-06-09 17:00:00|19.1|19.02|19.11|19.03|19.11|19.03|19.09|19.01|1
1749488700000|2025-06-09 17:05:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|2
1749489000000|2025-06-09 17:10:00|19.12|19.04|19.11|19.03|19.12|19.04|19.09|19.01|2
1749489300000|2025-06-09 17:15:00|19.09|19.01|19.11|19.03|19.12|19.04|19.09|19.01|0
1749489600000|2025-06-09 17:20:00|19.09|19.01|19.09|19.01|19.11|19.03|19.07|18.99|0
1749489900000|2025-06-09 17:25:00|19.07|18.99|19.07|18.99|19.09|19.01|19.06|18.98|14
1749490200000|2025-06-09 17:30:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749493500000|2025-06-09 18:25:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749493800000|2025-06-09 18:30:00|||||||||20
1749494100000|2025-06-09 18:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749495300000|2025-06-09 18:55:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1749495600000|2025-06-09 19:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749495900000|2025-06-09 19:05:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749496800000|2025-06-09 19:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749497100000|2025-06-09 19:25:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749498000000|2025-06-09 19:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1749498300000|2025-06-09 19:45:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|8
1749498600000|2025-06-09 19:50:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|38
1749498900000|2025-06-09 19:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|7
1749499200000|2025-06-09 20:00:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1749514500000|2025-06-10 00:15:00|19.31|19.01|19.28|19.03|19.35|19.05|19.28|19|0
1749514800000|2025-06-10 00:20:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1749515100000|2025-06-10 00:25:00|19.21|19.13|19.3|19.05|19.3|19.13|19.21|19.05|0
1749515700000|2025-06-10 00:35:00|19.24|19.16|19.3|19.05|19.3|19.16|19.24|19.05|0
1749516000000|2025-06-10 00:40:00|19.32|19.07|19.25|19|19.32|19.16|19.17|19|0
1749516900000|2025-06-10 00:55:00|19.19|19.11|19.25|19|19.27|19.11|19.19|19|0
1749517200000|2025-06-10 01:00:00|19.23|18.98|19.23|18.98|19.25|19|19.23|18.98|0
1749517500000|2025-06-10 01:05:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749518400000|2025-06-10 01:20:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|1
1749518700000|2025-06-10 01:25:00|19.04|18.96|19.15|18.9|19.15|18.98|19.04|18.88|4
1749519000000|2025-06-10 01:30:00|19.06|18.98|19.15|18.9|19.15|18.98|19.06|18.9|0
1749520800000|2025-06-10 02:00:00|19.16|18.91|19.16|18.91|19.16|18.91|19.15|18.9|0
1749521100000|2025-06-10 02:05:00|19.15|18.9|19.16|18.91|19.16|18.91|19.15|18.9|0
1749521400000|2025-06-10 02:10:00|19.15|18.9|19.16|18.91|19.16|18.91|19.15|18.9|0
1749521700000|2025-06-10 02:15:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1749523200000|2025-06-10 02:40:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749523800000|2025-06-10 02:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1749524100000|2025-06-10 02:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749525300000|2025-06-10 03:15:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749526800000|2025-06-10 03:40:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1749527100000|2025-06-10 03:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749527400000|2025-06-10 03:50:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1749527700000|2025-06-10 03:55:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749528000000|2025-06-10 04:00:00|19.05|18.97|19.07|18.99|19.14|19|19.05|18.89|0
1749528300000|2025-06-10 04:05:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1749528600000|2025-06-10 04:10:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1749528900000|2025-06-10 04:15:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1749530100000|2025-06-10 04:35:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1749530400000|2025-06-10 04:40:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1749531000000|2025-06-10 04:50:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1749531300000|2025-06-10 04:55:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1749531600000|2025-06-10 05:00:00|19.05|18.97|19.05|18.97|19.08|19|19.05|18.97|0
1749531900000|2025-06-10 05:05:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|2
1749532200000|2025-06-10 05:10:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1749532500000|2025-06-10 05:15:00|19.07|18.99|19.13|19.05|19.13|19.05|19.07|18.99|0
1749532800000|2025-06-10 05:20:00|19.15|19.07|19.25|19.17|19.25|19.17|19.15|19.07|3
1749533100000|2025-06-10 05:25:00|19.2|19.12|19.3|19.22|19.3|19.22|19.2|19.12|2
1749533400000|2025-06-10 05:30:00|19.38|19.3|19.48|19.23|19.55|19.3|19.36|19.18|2
1749533700000|2025-06-10 05:35:00|19.43|19.18|19.36|19.11|19.5|19.23|19.28|19.11|0
1749534000000|2025-06-10 05:40:00|19.28|19.2|19.24|19.16|19.36|19.2|19.24|19.11|0
1749534300000|2025-06-10 05:45:00|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|0
1749534600000|2025-06-10 05:50:00|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|0
1749534900000|2025-06-10 05:55:00|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|6
1749535200000|2025-06-10 06:00:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1749535500000|2025-06-10 06:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1749535800000|2025-06-10 06:10:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749536100000|2025-06-10 06:15:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|7
1749536400000|2025-06-10 06:20:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1749536700000|2025-06-10 06:25:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1749537000000|2025-06-10 06:30:00|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|0
1749537300000|2025-06-10 06:35:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|27
1749537900000|2025-06-10 06:45:00|19.22|19.14|19.22|19.14|19.23|19.15|19.21|19.13|0
1749538200000|2025-06-10 06:50:00|19.23|19.15|19.26|19.18|19.28|19.2|19.23|19.15|5
1749538500000|2025-06-10 06:55:00|19.25|19.17|19.26|19.18|19.28|19.2|19.23|19.15|0
1749538800000|2025-06-10 07:00:00|19.28|19.2|19.23|19.15|19.28|19.2|19.18|19.1|71
1749539100000|2025-06-10 07:05:00|19.19|19.11|19.26|19.18|19.26|19.18|19.19|19.11|80
1749539400000|2025-06-10 07:10:00|19.28|19.2|19.19|19.11|19.28|19.2|19.18|19.1|425
1749539700000|2025-06-10 07:15:00|19.2|19.12|19.18|19.1|19.23|19.15|19.18|19.1|59
1749540000000|2025-06-10 07:20:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|3
1749540300000|2025-06-10 07:25:00|19.16|19.08|19.23|19.15|19.23|19.15|19.16|19.08|94
1749540600000|2025-06-10 07:30:00|19.24|19.16|19.23|19.15|19.24|19.16|19.21|19.13|198
1749540900000|2025-06-10 07:35:00|19.25|19.17|19.28|19.2|19.28|19.2|19.23|19.15|106
1749541200000|2025-06-10 07:40:00|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|53
1749541500000|2025-06-10 07:45:00|19.34|19.26|19.28|19.2|19.38|19.3|19.27|19.19|68
1749541800000|2025-06-10 07:50:00|19.3|19.22|19.27|19.19|19.31|19.23|19.25|19.17|11
1749542100000|2025-06-10 07:55:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|46
1749542400000|2025-06-10 08:00:00|19.2|19.12|19.21|19.13|19.21|19.13|19.18|19.1|59
1749542700000|2025-06-10 08:05:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|4
1749543000000|2025-06-10 08:10:00|19.23|19.15|19.39|19.31|19.41|19.33|19.23|19.15|292
1749543300000|2025-06-10 08:15:00|19.41|19.33|19.38|19.3|19.42|19.34|19.33|19.25|42
1749543600000|2025-06-10 08:20:00|19.36|19.28|19.33|19.25|19.38|19.3|19.32|19.24|400
1749543900000|2025-06-10 08:25:00|19.32|19.24|19.35|19.27|19.36|19.28|19.32|19.24|107
1749544200000|2025-06-10 08:30:00|19.33|19.25|19.32|19.24|19.35|19.27|19.3|19.22|26
1749544500000|2025-06-10 08:35:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|0
1749544800000|2025-06-10 08:40:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|10
1749545100000|2025-06-10 08:45:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|55
1749545400000|2025-06-10 08:50:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|457
1749545700000|2025-06-10 08:55:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|50
1749546000000|2025-06-10 09:00:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|2
1749546300000|2025-06-10 09:05:00|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|15
1749546600000|2025-06-10 09:10:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|55
1749546900000|2025-06-10 09:15:00|||||||||9
1749547500000|2025-06-10 09:25:00|||||||||7
1749547800000|2025-06-10 09:30:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|175
1749548100000|2025-06-10 09:35:00|||||||||2
1749548400000|2025-06-10 09:40:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|186
1749548700000|2025-06-10 09:45:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1749549000000|2025-06-10 09:50:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|55
1749549300000|2025-06-10 09:55:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|196
1749549600000|2025-06-10 10:00:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|104
1749549900000|2025-06-10 10:05:00|||||||||4
1749550500000|2025-06-10 10:15:00|||||||||9
1749551100000|2025-06-10 10:25:00|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|19
1749551400000|2025-06-10 10:30:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1749552000000|2025-06-10 10:40:00|19.26|19.18|19.26|19.18|19.27|19.19|19.24|19.16|144
1749552300000|2025-06-10 10:45:00|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|10
1749552600000|2025-06-10 10:50:00|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|0
1749552900000|2025-06-10 10:55:00|19.24|19.16|19.23|19.15|19.24|19.16|19.21|19.13|260
1749553200000|2025-06-10 11:00:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1749553500000|2025-06-10 11:05:00|19.21|19.13|19.25|19.17|19.26|19.18|19.2|19.12|127
1749553800000|2025-06-10 11:10:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749554100000|2025-06-10 11:15:00|19.21|19.13|19.21|19.13|19.25|19.17|19.21|19.13|0
1749554400000|2025-06-10 11:20:00|19.2|19.12|19.21|19.13|19.21|19.13|19.18|19.1|70
1749554700000|2025-06-10 11:25:00|19.2|19.12|19.18|19.1|19.21|19.13|19.18|19.1|0
1749555000000|2025-06-10 11:30:00|19.19|19.11|19.15|19.07|19.21|19.13|19.15|19.07|7
1749555300000|2025-06-10 11:35:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1749555900000|2025-06-10 11:45:00|||||||||78
1749556200000|2025-06-10 11:50:00|19.15|19.07|19.15|19.07|19.16|19.08|19.13|19.05|12
1749556500000|2025-06-10 11:55:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|2
1749556800000|2025-06-10 12:00:00|||||||||127
1749557100000|2025-06-10 12:05:00|||||||||4
1749557400000|2025-06-10 12:10:00|||||||||48
1749557700000|2025-06-10 12:15:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|28
1749558000000|2025-06-10 12:20:00|||||||||25
1749558300000|2025-06-10 12:25:00|||||||||133
1749558600000|2025-06-10 12:30:00|||||||||111
1749559200000|2025-06-10 12:40:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|187
1749559500000|2025-06-10 12:45:00|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|87
1749560400000|2025-06-10 13:00:00|19.1|19.02|19.1|19.02|19.11|19.03|19.08|19|140
1749560700000|2025-06-10 13:05:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|36
1749561000000|2025-06-10 13:10:00|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|8
1749561300000|2025-06-10 13:15:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|54
1749561600000|2025-06-10 13:20:00|19.08|19|19.08|19|19.08|19|19.07|18.99|84
1749561900000|2025-06-10 13:25:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|27
1749562200000|2025-06-10 13:30:00|19.1|19.02|19.16|19.08|19.16|19.08|19.06|18.98|596
1749562500000|2025-06-10 13:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|9
1749562800000|2025-06-10 13:40:00|19.11|19.03|19.12|19.04|19.14|19.06|19.09|19.01|254
1749563100000|2025-06-10 13:45:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1749563400000|2025-06-10 13:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.07|18.99|155
1749563700000|2025-06-10 13:55:00|19.1|19.02|19.07|18.99|19.11|19.03|19.06|18.98|32
1749564000000|2025-06-10 14:00:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|30
1749564300000|2025-06-10 14:05:00|||||||||5
1749564600000|2025-06-10 14:10:00|||||||||8
1749564900000|2025-06-10 14:15:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|103
1749565200000|2025-06-10 14:20:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|2
1749565500000|2025-06-10 14:25:00|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|119
1749565800000|2025-06-10 14:30:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|79
1749566100000|2025-06-10 14:35:00|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|297
1749566400000|2025-06-10 14:40:00|19.08|19|19.08|19|19.08|19|19.08|19|337
1749566700000|2025-06-10 14:45:00|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|402
1749567000000|2025-06-10 14:50:00|||||||||239
1749567300000|2025-06-10 14:55:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|152
1749567600000|2025-06-10 15:00:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|344
1749567900000|2025-06-10 15:05:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|277
1749568200000|2025-06-10 15:10:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|443
1749568500000|2025-06-10 15:15:00|||||||||44
1749568800000|2025-06-10 15:20:00|||||||||64
1749569100000|2025-06-10 15:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|149
1749569400000|2025-06-10 15:30:00|19.11|19.03|19.17|19.09|19.25|19.17|19.11|19.03|155
1749569700000|2025-06-10 15:35:00|19.16|19.08|19.11|19.03|19.21|19.13|19.11|19.03|0
1749570000000|2025-06-10 15:40:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|1
1749570600000|2025-06-10 15:50:00|||||||||1
1749570900000|2025-06-10 15:55:00|19.1|19.02|19.11|19.03|19.11|19.03|19.06|18.98|7
1749571200000|2025-06-10 16:00:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|8
1749571800000|2025-06-10 16:10:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|9
1749572100000|2025-06-10 16:15:00|||||||||1
1749572400000|2025-06-10 16:20:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749572700000|2025-06-10 16:25:00|||||||||31
1749573300000|2025-06-10 16:35:00|||||||||5
1749573600000|2025-06-10 16:40:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|17
1749574500000|2025-06-10 16:55:00|||||||||43
1749575700000|2025-06-10 17:15:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|98
1749576300000|2025-06-10 17:25:00|19.11|19.03|19.11|19.03|19.13|19.05|19.1|19.02|65
1749576600000|2025-06-10 17:30:00|19.13|19.05|19.11|19.03|19.15|19.07|19.1|19.02|0
1749576900000|2025-06-10 17:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1749577200000|2025-06-10 17:40:00|||||||||1
1749577500000|2025-06-10 17:45:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749577800000|2025-06-10 17:50:00|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1749578100000|2025-06-10 17:55:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749578400000|2025-06-10 18:00:00|19.15|19.07|19.17|19.09|19.22|19.14|19.15|19.07|78
1749578700000|2025-06-10 18:05:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|20
1749579000000|2025-06-10 18:10:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1749579300000|2025-06-10 18:15:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1749579600000|2025-06-10 18:20:00|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|5
1749579900000|2025-06-10 18:25:00|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|0
1749581100000|2025-06-10 18:45:00|19.12|19.04|19.14|19.06|19.14|19.06|19.11|19.03|0
1749581400000|2025-06-10 18:50:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749581700000|2025-06-10 18:55:00|19.09|19.01|19.11|19.03|19.12|19.04|19.09|19.01|16
1749582300000|2025-06-10 19:05:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|24
1749582900000|2025-06-10 19:15:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|21
1749583200000|2025-06-10 19:20:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749584100000|2025-06-10 19:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749584400000|2025-06-10 19:40:00|19.14|19.06|19.12|19.04|19.17|19.09|19.12|19.04|0
1749584700000|2025-06-10 19:45:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749585000000|2025-06-10 19:50:00|19.12|19.04|19.14|19.06|19.17|19.09|19.12|19.04|21
1749585300000|2025-06-10 19:55:00|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|87
1749600900000|2025-06-11 00:15:00|19.37|19.07|19.33|19.03|19.37|19.07|19.33|19.03|0
1749601200000|2025-06-11 00:20:00|19.36|19.06|19.36|19.11|19.41|19.13|19.36|19.06|0
1749603900000|2025-06-11 01:05:00|19.39|19.14|19.36|19.11|19.39|19.14|19.36|19.11|0
1749604500000|2025-06-11 01:15:00|19.37|19.12|19.41|19.16|19.41|19.16|19.37|19.12|0
1749604800000|2025-06-11 01:20:00|19.44|19.14|19.41|19.16|19.45|19.16|19.41|19.14|0
1749605100000|2025-06-11 01:25:00|19.45|19.15|19.41|19.16|19.45|19.16|19.38|19.1|0
1749605400000|2025-06-11 01:30:00|19.38|19.13|19.4|19.15|19.42|19.17|19.38|19.13|0
1749605700000|2025-06-11 01:35:00|19.45|19.17|19.42|19.17|19.45|19.17|19.4|19.15|0
1749606000000|2025-06-11 01:40:00|19.4|19.15|19.38|19.13|19.42|19.17|19.38|19.13|0
1749609300000|2025-06-11 02:35:00|19.37|19.12|19.37|19.07|19.37|19.12|19.35|19.07|0
1749609600000|2025-06-11 02:40:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749610200000|2025-06-11 02:50:00|19.37|19.12|19.4|19.1|19.4|19.12|19.35|19.08|0
1749610800000|2025-06-11 03:00:00|19.42|19.12|19.44|19.19|19.44|19.19|19.4|19.12|0
1749611100000|2025-06-11 03:05:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749611400000|2025-06-11 03:10:00|19.44|19.19|19.4|19.15|19.44|19.19|19.4|19.15|0
1749611700000|2025-06-11 03:15:00|19.44|19.19|19.4|19.15|19.44|19.19|19.4|19.15|0
1749612300000|2025-06-11 03:25:00|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1749612600000|2025-06-11 03:30:00|19.38|19.13|19.38|19.13|19.4|19.15|19.38|19.13|0
1749612900000|2025-06-11 03:35:00|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1749613500000|2025-06-11 03:45:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749613800000|2025-06-11 03:50:00|19.38|19.13|19.38|19.13|19.4|19.15|19.38|19.13|0
1749614100000|2025-06-11 03:55:00|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1749615000000|2025-06-11 04:10:00|19.4|19.15|19.4|19.1|19.4|19.15|19.37|19.1|0
1749615300000|2025-06-11 04:15:00|19.37|19.12|19.38|19.13|19.4|19.13|19.33|19.08|0
1749615900000|2025-06-11 04:25:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749616200000|2025-06-11 04:30:00|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1749616500000|2025-06-11 04:35:00|19.32|19.24|19.39|19.31|19.47|19.31|19.32|19.22|0
1749616800000|2025-06-11 04:40:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749617100000|2025-06-11 04:45:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1749617400000|2025-06-11 04:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1749618000000|2025-06-11 05:00:00|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|11
1749618300000|2025-06-11 05:05:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749618600000|2025-06-11 05:10:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|2
1749618900000|2025-06-11 05:15:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1749619200000|2025-06-11 05:20:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749619500000|2025-06-11 05:25:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1749619800000|2025-06-11 05:30:00|19.34|19.26|19.4|19.32|19.42|19.34|19.34|19.26|39
1749620100000|2025-06-11 05:35:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|13
1749620400000|2025-06-11 05:40:00|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|0
1749620700000|2025-06-11 05:45:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749621000000|2025-06-11 05:50:00|19.4|19.32|19.37|19.29|19.4|19.32|19.34|19.26|1
1749621300000|2025-06-11 05:55:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1749621600000|2025-06-11 06:00:00|19.36|19.28|19.34|19.26|19.37|19.29|19.32|19.24|0
1749621900000|2025-06-11 06:05:00|19.35|19.27|19.34|19.26|19.37|19.29|19.32|19.24|9
1749622200000|2025-06-11 06:10:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1749622500000|2025-06-11 06:15:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|4
1749622800000|2025-06-11 06:20:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1749623100000|2025-06-11 06:25:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|14
1749623400000|2025-06-11 06:30:00|||||||||13
1749623700000|2025-06-11 06:35:00|19.28|19.2|19.32|19.24|19.32|19.24|19.27|19.19|0
1749624000000|2025-06-11 06:40:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|5
1749624300000|2025-06-11 06:45:00|||||||||7
1749624600000|2025-06-11 06:50:00|19.28|19.2|19.27|19.19|19.32|19.24|19.27|19.19|0
1749624900000|2025-06-11 06:55:00|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|0
1749625200000|2025-06-11 07:00:00|19.28|19.2|19.2|19.12|19.28|19.2|19.16|19.08|423
1749625500000|2025-06-11 07:05:00|19.18|19.1|19.27|19.19|19.27|19.19|19.18|19.1|337
1749625800000|2025-06-11 07:10:00|19.26|19.18|19.22|19.14|19.26|19.18|19.21|19.13|86
1749626100000|2025-06-11 07:15:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|36
1749626400000|2025-06-11 07:20:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|90
1749626700000|2025-06-11 07:25:00|19.24|19.16|19.27|19.19|19.27|19.19|19.22|19.14|71
1749627000000|2025-06-11 07:30:00|19.26|19.18|19.3|19.22|19.31|19.23|19.24|19.16|118
1749627300000|2025-06-11 07:35:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|172
1749627600000|2025-06-11 07:40:00|||||||||449
1749627900000|2025-06-11 07:45:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|200
1749628200000|2025-06-11 07:50:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|38
1749628500000|2025-06-11 07:55:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|47
1749628800000|2025-06-11 08:00:00|||||||||11
1749629100000|2025-06-11 08:05:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|221
1749629400000|2025-06-11 08:10:00|||||||||2
1749629700000|2025-06-11 08:15:00|19.12|19.04|19.11|19.03|19.12|19.04|19.08|19|182
1749630000000|2025-06-11 08:20:00|||||||||73
1749630300000|2025-06-11 08:25:00|||||||||4
1749630600000|2025-06-11 08:30:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|44
1749630900000|2025-06-11 08:35:00|||||||||12
1749631200000|2025-06-11 08:40:00|19.15|19.07|19.14|19.06|19.15|19.07|19.11|19.03|55
1749631500000|2025-06-11 08:45:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|83
1749632400000|2025-06-11 09:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|200
1749632700000|2025-06-11 09:05:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|68
1749633000000|2025-06-11 09:10:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|46
1749633300000|2025-06-11 09:15:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|181
1749633600000|2025-06-11 09:20:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|18
1749633900000|2025-06-11 09:25:00|||||||||4
1749634200000|2025-06-11 09:30:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|111
1749634500000|2025-06-11 09:35:00|||||||||7
1749634800000|2025-06-11 09:40:00|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|148
1749635100000|2025-06-11 09:45:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|127
1749635400000|2025-06-11 09:50:00|||||||||31
1749636000000|2025-06-11 10:00:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|515
1749636300000|2025-06-11 10:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|62
1749636600000|2025-06-11 10:10:00|||||||||30
1749636900000|2025-06-11 10:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|127
1749637200000|2025-06-11 10:20:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|268
1749637500000|2025-06-11 10:25:00|||||||||9
1749638100000|2025-06-11 10:35:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|170
1749638400000|2025-06-11 10:40:00|19.13|19.05|19.13|19.05|19.18|19.1|19.12|19.04|349
1749638700000|2025-06-11 10:45:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|4
1749639000000|2025-06-11 10:50:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|4
1749639300000|2025-06-11 10:55:00|19.17|19.09|19.18|19.1|19.18|19.1|19.13|19.05|4
1749639600000|2025-06-11 11:00:00|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|33
1749639900000|2025-06-11 11:05:00|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|322
1749640200000|2025-06-11 11:10:00|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|12
1749640500000|2025-06-11 11:15:00|19.19|19.11|19.24|19.16|19.24|19.16|19.18|19.1|240
1749640800000|2025-06-11 11:20:00|||||||||17
1749641100000|2025-06-11 11:25:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|166
1749641400000|2025-06-11 11:30:00|19.24|19.16|19.18|19.1|19.24|19.16|19.18|19.1|5
1749642000000|2025-06-11 11:40:00|||||||||4
1749642600000|2025-06-11 11:50:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|58
1749642900000|2025-06-11 11:55:00|||||||||20
1749643200000|2025-06-11 12:00:00|19.17|19.09|19.15|19.07|19.3|19.22|19.08|19|602
1749643500000|2025-06-11 12:05:00|19.13|19.05|19.19|19.11|19.21|19.13|19.12|19.04|155
1749643800000|2025-06-11 12:10:00|19.18|19.1|19.16|19.08|19.19|19.11|19.14|19.06|54
1749644100000|2025-06-11 12:15:00|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|0
1749644400000|2025-06-11 12:20:00|||||||||5
1749644700000|2025-06-11 12:25:00|19.18|19.1|19.11|19.03|19.18|19.1|19.09|19.01|334
1749645000000|2025-06-11 12:30:00|19.21|18.91|18.98|18.9|19.21|18.95|18.84|18.76|563
1749645300000|2025-06-11 12:35:00|18.95|18.87|18.9|18.82|18.95|18.87|18.87|18.79|235
1749645600000|2025-06-11 12:40:00|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|87
1749645900000|2025-06-11 12:45:00|18.91|18.83|18.92|18.84|18.92|18.84|18.87|18.79|75
1749646200000|2025-06-11 12:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.86|18.78|141
1749646500000|2025-06-11 12:55:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|98
1749646800000|2025-06-11 13:00:00|18.85|18.77|18.91|18.83|18.91|18.83|18.85|18.77|596
1749647100000|2025-06-11 13:05:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|27
1749647400000|2025-06-11 13:10:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|311
1749647700000|2025-06-11 13:15:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|172
1749648000000|2025-06-11 13:20:00|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|6
1749648300000|2025-06-11 13:25:00|18.89|18.81|18.87|18.79|18.91|18.83|18.87|18.79|0
1749648600000|2025-06-11 13:30:00|18.89|18.81|18.92|18.84|18.98|18.9|18.87|18.79|217
1749648900000|2025-06-11 13:35:00|18.93|18.85|18.95|18.87|19.03|18.95|18.93|18.85|372
1749649200000|2025-06-11 13:40:00|18.97|18.89|18.97|18.89|18.98|18.9|18.94|18.86|68
1749649500000|2025-06-11 13:45:00|18.95|18.87|18.97|18.89|19.03|18.95|18.92|18.84|298
1749649800000|2025-06-11 13:50:00|18.95|18.87|18.92|18.84|18.97|18.89|18.91|18.83|317
1749650100000|2025-06-11 13:55:00|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|271
1749650400000|2025-06-11 14:00:00|18.95|18.87|18.98|18.9|19|18.92|18.95|18.87|84
1749650700000|2025-06-11 14:05:00|18.97|18.89|18.95|18.87|19.01|18.93|18.93|18.85|76
1749651000000|2025-06-11 14:10:00|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|1
1749651300000|2025-06-11 14:15:00|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|53
1749651600000|2025-06-11 14:20:00|||||||||13
1749651900000|2025-06-11 14:25:00|||||||||22
1749652200000|2025-06-11 14:30:00|18.92|18.84|18.83|18.75|18.92|18.84|18.83|18.75|328
1749652500000|2025-06-11 14:35:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|74
1749652800000|2025-06-11 14:40:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|10
1749653100000|2025-06-11 14:45:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|88
1749653400000|2025-06-11 14:50:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|54
1749653700000|2025-06-11 14:55:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|196
1749654000000|2025-06-11 15:00:00|18.84|18.76|18.88|18.8|18.88|18.8|18.83|18.75|41
1749654300000|2025-06-11 15:05:00|18.93|18.85|18.96|18.88|18.98|18.9|18.9|18.82|497
1749654600000|2025-06-11 15:10:00|18.98|18.9|18.88|18.8|18.98|18.9|18.83|18.75|226
1749654900000|2025-06-11 15:15:00|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|273
1749655200000|2025-06-11 15:20:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|51
1749655500000|2025-06-11 15:25:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|93
1749655800000|2025-06-11 15:30:00|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|127
1749656100000|2025-06-11 15:35:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|13
1749656400000|2025-06-11 15:40:00|18.88|18.8|18.9|18.82|18.93|18.85|18.88|18.8|1
1749656700000|2025-06-11 15:45:00|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|36
1749657000000|2025-06-11 15:50:00|18.9|18.82|18.85|18.77|18.93|18.85|18.85|18.77|0
1749657300000|2025-06-11 15:55:00|18.86|18.78|18.93|18.85|18.93|18.85|18.86|18.78|66
1749657600000|2025-06-11 16:00:00|18.91|18.83|18.93|18.85|18.94|18.86|18.91|18.83|52
1749657900000|2025-06-11 16:05:00|18.94|18.86|18.94|18.86|19.02|18.94|18.94|18.86|131
1749658200000|2025-06-11 16:10:00|18.96|18.88|18.96|18.88|19.01|18.93|18.94|18.86|10
1749658500000|2025-06-11 16:15:00|18.98|18.9|19|18.92|19.02|18.94|18.97|18.89|0
1749658800000|2025-06-11 16:20:00|18.99|18.91|18.99|18.91|19.04|18.96|18.99|18.91|26
1749659100000|2025-06-11 16:25:00|18.97|18.89|18.97|18.89|18.99|18.91|18.95|18.87|121
1749659400000|2025-06-11 16:30:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|161
1749659700000|2025-06-11 16:35:00|18.94|18.86|18.94|18.86|18.95|18.87|18.92|18.84|22
1749660000000|2025-06-11 16:40:00|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|6
1749660300000|2025-06-11 16:45:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|0
1749660600000|2025-06-11 16:50:00|18.89|18.81|18.9|18.82|18.92|18.84|18.89|18.81|50
1749660900000|2025-06-11 16:55:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|11
1749661200000|2025-06-11 17:00:00|18.87|18.79|18.81|18.73|18.87|18.79|18.81|18.73|0
1749661500000|2025-06-11 17:05:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|13
1749661800000|2025-06-11 17:10:00|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|12
1749662100000|2025-06-11 17:15:00|18.82|18.74|18.83|18.75|18.84|18.76|18.81|18.73|0
1749662400000|2025-06-11 17:20:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1749662700000|2025-06-11 17:25:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|3
1749663000000|2025-06-11 17:30:00|18.83|18.75|18.81|18.73|18.84|18.76|18.81|18.73|34
1749663300000|2025-06-11 17:35:00|18.83|18.75|18.83|18.75|18.84|18.76|18.81|18.73|0
1749663600000|2025-06-11 17:40:00|18.79|18.71|18.81|18.73|18.84|18.76|18.79|18.71|65
1749663900000|2025-06-11 17:45:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|0
1749664200000|2025-06-11 17:50:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1749664500000|2025-06-11 17:55:00|18.86|18.78|18.91|18.83|18.91|18.83|18.84|18.76|45
1749664800000|2025-06-11 18:00:00|18.89|18.81|19.13|19.05|19.16|19.08|18.89|18.81|185
1749665100000|2025-06-11 18:05:00|19.11|19.03|19.01|18.93|19.13|19.05|19.01|18.93|87
1749665400000|2025-06-11 18:10:00|19.03|18.95|19.17|19.09|19.17|19.09|19.01|18.93|319
1749665700000|2025-06-11 18:15:00|19.22|19.14|19.19|19.11|19.29|19.21|19.19|19.11|237
1749666000000|2025-06-11 18:20:00|19.18|19.1|19.16|19.08|19.24|19.16|19.13|19.05|67
1749666300000|2025-06-11 18:25:00|19.18|19.1|19.21|19.13|19.25|19.17|19.18|19.1|153
1749666600000|2025-06-11 18:30:00|19.24|19.16|19.15|19.07|19.32|19.24|19.07|18.99|141
1749666900000|2025-06-11 18:35:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|25
1749667200000|2025-06-11 18:40:00|19.13|19.05|19.1|19.02|19.15|19.07|19.08|19|0
1749667500000|2025-06-11 18:45:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|20
1749667800000|2025-06-11 18:50:00|19.09|19.01|19.17|19.09|19.17|19.09|19.07|18.99|0
1749668100000|2025-06-11 18:55:00|19.19|19.11|19.25|19.17|19.27|19.19|19.17|19.09|35
1749668400000|2025-06-11 19:00:00|19.24|19.16|19.25|19.17|19.27|19.19|19.24|19.16|5
1749668700000|2025-06-11 19:05:00|19.27|19.19|19.27|19.19|19.3|19.22|19.25|19.17|3
1749669000000|2025-06-11 19:10:00|19.28|19.2|19.27|19.19|19.28|19.2|19.25|19.17|0
1749669300000|2025-06-11 19:15:00|19.25|19.17|19.3|19.22|19.32|19.24|19.25|19.17|6
1749669600000|2025-06-11 19:20:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|0
1749669900000|2025-06-11 19:25:00|19.25|19.17|19.3|19.22|19.33|19.25|19.25|19.17|28
1749670200000|2025-06-11 19:30:00|19.32|19.24|19.44|19.36|19.44|19.36|19.3|19.22|173
1749670500000|2025-06-11 19:35:00|19.43|19.35|19.33|19.25|19.44|19.36|19.3|19.22|166
1749670800000|2025-06-11 19:40:00|19.32|19.24|19.3|19.22|19.37|19.29|19.3|19.22|26
1749671100000|2025-06-11 19:45:00|19.32|19.24|19.32|19.24|19.35|19.27|19.3|19.22|13
1749671400000|2025-06-11 19:50:00|19.33|19.25|19.19|19.11|19.33|19.25|19.19|19.11|49
1749671700000|2025-06-11 19:55:00|19.21|19.13|19.27|19.19|19.28|19.2|19.16|19.08|23
1749672000000|2025-06-11 20:00:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1749687300000|2025-06-12 00:15:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|0
1749687600000|2025-06-12 00:20:00|19.43|19.13|19.43|19.13|19.43|19.13|19.41|19.11|0
1749687900000|2025-06-12 00:25:00|19.45|19.15|19.43|19.13|19.46|19.16|19.41|19.11|0
1749688200000|2025-06-12 00:30:00|19.41|19.11|19.38|19.13|19.41|19.22|19.3|19.08|0
1749688500000|2025-06-12 00:35:00|19.36|19.11|19.3|19.22|19.43|19.27|19.3|19.11|0
1749688800000|2025-06-12 00:40:00|19.31|19.23|19.41|19.11|19.42|19.25|19.28|19.11|0
1749689100000|2025-06-12 00:45:00|19.39|19.14|19.37|19.12|19.39|19.14|19.37|19.09|0
1749689400000|2025-06-12 00:50:00|19.41|19.11|19.38|19.13|19.49|19.24|19.38|19.1|0
1749689700000|2025-06-12 00:55:00|19.41|19.11|19.41|19.11|19.41|19.13|19.38|19.11|0
1749690000000|2025-06-12 01:00:00|19.36|19.06|19.36|19.06|19.36|19.09|19.34|19.06|0
1749690300000|2025-06-12 01:05:00|19.34|19.09|19.36|19.06|19.36|19.09|19.33|19.06|0
1749690600000|2025-06-12 01:10:00|19.33|19.08|19.39|19.14|19.39|19.14|19.33|19.08|0
1749690900000|2025-06-12 01:15:00|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|0
1749691200000|2025-06-12 01:20:00|19.37|19.12|19.4|19.1|19.41|19.14|19.35|19.09|0
1749691500000|2025-06-12 01:25:00|19.38|19.13|19.37|19.29|19.46|19.29|19.36|19.11|0
1749691800000|2025-06-12 01:30:00|19.46|19.21|19.47|19.17|19.47|19.29|19.37|19.17|0
1749692100000|2025-06-12 01:35:00|19.44|19.14|19.49|19.19|19.49|19.22|19.41|19.14|0
1749692400000|2025-06-12 01:40:00|19.47|19.17|19.44|19.19|19.49|19.19|19.44|19.17|0
1749692700000|2025-06-12 01:45:00|19.47|19.22|19.49|19.19|19.49|19.22|19.45|19.17|0
1749693000000|2025-06-12 01:50:00|19.47|19.17|19.47|19.17|19.49|19.22|19.45|19.17|0
1749693300000|2025-06-12 01:55:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1749693600000|2025-06-12 02:00:00|19.42|19.17|19.42|19.17|19.44|19.17|19.41|19.14|0
1749693900000|2025-06-12 02:05:00|19.45|19.15|19.42|19.17|19.45|19.17|19.42|19.15|0
1749694200000|2025-06-12 02:10:00|19.45|19.15|19.38|19.08|19.45|19.15|19.34|19.04|0
1749694500000|2025-06-12 02:15:00|19.4|19.1|19.4|19.1|19.4|19.13|19.36|19.08|0
1749694800000|2025-06-12 02:20:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1749695100000|2025-06-12 02:25:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1749696300000|2025-06-12 02:45:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749696600000|2025-06-12 02:50:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749696900000|2025-06-12 02:55:00|19.43|19.13|19.4|19.1|19.43|19.13|19.38|19.08|0
1749697200000|2025-06-12 03:00:00|19.38|19.08|19.38|19.13|19.4|19.13|19.35|19.08|0
1749697500000|2025-06-12 03:05:00|19.4|19.1|19.38|19.13|19.4|19.13|19.35|19.1|0
1749697800000|2025-06-12 03:10:00|19.35|19.1|19.4|19.1|19.4|19.13|19.35|19.1|0
1749698100000|2025-06-12 03:15:00|19.35|19.05|19.36|19.06|19.36|19.11|19.33|19.03|57
1749698700000|2025-06-12 03:25:00|19.33|19.03|19.33|19.03|19.36|19.06|19.33|19.03|0
1749699000000|2025-06-12 03:30:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749699600000|2025-06-12 03:40:00|19.39|19.09|19.39|19.09|19.39|19.09|19.35|19.05|0
1749700200000|2025-06-12 03:50:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749700800000|2025-06-12 04:00:00|19.37|19.12|19.4|19.1|19.4|19.12|19.37|19.09|0
1749701700000|2025-06-12 04:15:00|19.36|19.06|19.37|19.12|19.37|19.23|19.28|19.06|9
1749702000000|2025-06-12 04:20:00|19.28|19.2|19.33|19.08|19.35|19.23|19.28|19.08|0
1749702300000|2025-06-12 04:25:00|19.31|19.06|19.31|19.06|19.33|19.16|19.22|19.06|0
1749702900000|2025-06-12 04:35:00|19.39|19.14|19.36|19.11|19.39|19.14|19.31|19.06|6
1749703200000|2025-06-12 04:40:00|19.32|19.24|19.35|19.27|19.43|19.29|19.3|19.18|6
1749703500000|2025-06-12 04:45:00|19.41|19.16|19.43|19.18|19.43|19.27|19.32|19.16|0
1749703800000|2025-06-12 04:50:00|19.41|19.16|19.35|19.27|19.41|19.27|19.33|19.16|0
1749705300000|2025-06-12 05:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1749705600000|2025-06-12 05:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1749705900000|2025-06-12 05:25:00|19.34|19.26|19.41|19.16|19.43|19.27|19.32|19.16|0
1749706200000|2025-06-12 05:30:00|19.35|19.27|19.41|19.16|19.43|19.27|19.33|19.16|0
1749706500000|2025-06-12 05:35:00|19.43|19.18|19.35|19.27|19.43|19.27|19.33|19.16|0
1749706800000|2025-06-12 05:40:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1749707400000|2025-06-12 05:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1749707700000|2025-06-12 05:55:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1749708000000|2025-06-12 06:00:00|19.37|19.29|19.41|19.33|19.42|19.34|19.37|19.29|89
1749708300000|2025-06-12 06:05:00|||||||||82
1749708600000|2025-06-12 06:10:00|||||||||1
1749708900000|2025-06-12 06:15:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|2
1749709200000|2025-06-12 06:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749709500000|2025-06-12 06:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|0
1749710400000|2025-06-12 06:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749710700000|2025-06-12 06:45:00|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|0
1749711000000|2025-06-12 06:50:00|19.43|19.35|19.43|19.35|19.45|19.37|19.4|19.32|109
1749711300000|2025-06-12 06:55:00|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|2
1749711600000|2025-06-12 07:00:00|19.45|19.37|19.38|19.3|19.45|19.37|19.38|19.3|53
1749711900000|2025-06-12 07:05:00|19.4|19.32|19.43|19.35|19.43|19.35|19.36|19.28|99
1749712200000|2025-06-12 07:10:00|19.46|19.38|19.47|19.39|19.49|19.41|19.46|19.38|241
1749712500000|2025-06-12 07:15:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|19
1749712800000|2025-06-12 07:20:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|380
1749713100000|2025-06-12 07:25:00|19.55|19.47|19.53|19.45|19.57|19.49|19.53|19.45|462
1749713400000|2025-06-12 07:30:00|19.54|19.46|19.59|19.51|19.64|19.56|19.53|19.45|287
1749713700000|2025-06-12 07:35:00|19.58|19.5|19.64|19.56|19.64|19.56|19.58|19.5|329
1749714000000|2025-06-12 07:40:00|||||||||6
1749714300000|2025-06-12 07:45:00|19.69|19.61|19.64|19.56|19.69|19.61|19.63|19.55|956
1749714600000|2025-06-12 07:50:00|19.66|19.58|19.78|19.7|19.81|19.73|19.66|19.58|438
1749714900000|2025-06-12 07:55:00|19.81|19.73|19.85|19.77|19.85|19.77|19.76|19.68|1044
1749715200000|2025-06-12 08:00:00|19.86|19.78|20.03|19.95|20.04|19.96|19.85|19.77|844
1749715500000|2025-06-12 08:05:00|20.02|19.94|19.92|19.84|20.03|19.95|19.92|19.84|418
1749715800000|2025-06-12 08:10:00|19.87|19.79|19.91|19.83|19.92|19.84|19.87|19.79|159
1749716100000|2025-06-12 08:15:00|19.92|19.84|20|19.92|20.06|19.98|19.92|19.84|1042
1749716400000|2025-06-12 08:20:00|19.99|19.91|19.99|19.91|20|19.92|19.93|19.85|705
1749716700000|2025-06-12 08:25:00|20|19.92|19.98|19.9|20|19.92|19.96|19.88|149
1749717000000|2025-06-12 08:30:00|19.97|19.89|19.92|19.84|19.98|19.9|19.91|19.83|777
1749717300000|2025-06-12 08:35:00|19.97|19.89|19.94|19.86|19.97|19.89|19.92|19.84|410
1749717600000|2025-06-12 08:40:00|19.93|19.85|19.91|19.83|19.93|19.85|19.9|19.82|116
1749717900000|2025-06-12 08:45:00|19.9|19.82|19.72|19.64|19.9|19.82|19.72|19.64|375
1749718200000|2025-06-12 08:50:00|19.74|19.66|19.66|19.58|19.74|19.66|19.64|19.56|151
1749718500000|2025-06-12 08:55:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|771
1749718800000|2025-06-12 09:00:00|||||||||74
1749719100000|2025-06-12 09:05:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|324
1749719400000|2025-06-12 09:10:00|19.63|19.55|19.71|19.63|19.71|19.63|19.63|19.55|130
1749719700000|2025-06-12 09:15:00|19.72|19.64|19.71|19.63|19.76|19.68|19.71|19.63|143
1749720000000|2025-06-12 09:20:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|201
1749720300000|2025-06-12 09:25:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|129
1749720600000|2025-06-12 09:30:00|19.76|19.68|19.77|19.69|19.82|19.74|19.76|19.68|213
1749720900000|2025-06-12 09:35:00|19.76|19.68|19.71|19.63|19.76|19.68|19.7|19.62|235
1749721200000|2025-06-12 09:40:00|19.72|19.64|19.76|19.68|19.77|19.69|19.72|19.64|248
1749721500000|2025-06-12 09:45:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|131
1749721800000|2025-06-12 09:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|237
1749722100000|2025-06-12 09:55:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|30
1749722400000|2025-06-12 10:00:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|173
1749722700000|2025-06-12 10:05:00|19.82|19.74|19.88|19.8|19.88|19.8|19.82|19.74|37
1749723000000|2025-06-12 10:10:00|19.87|19.79|19.88|19.8|19.93|19.85|19.87|19.79|147
1749723300000|2025-06-12 10:15:00|19.87|19.79|19.88|19.8|19.88|19.8|19.83|19.75|192
1749723600000|2025-06-12 10:20:00|19.9|19.82|19.98|19.9|19.98|19.9|19.9|19.82|160
1749723900000|2025-06-12 10:25:00|19.95|19.87|19.95|19.87|19.98|19.9|19.88|19.8|461
1749724200000|2025-06-12 10:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.88|19.8|244
1749724500000|2025-06-12 10:35:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|74
1749724800000|2025-06-12 10:40:00|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|240
1749725100000|2025-06-12 10:45:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|26
1749725400000|2025-06-12 10:50:00|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|103
1749725700000|2025-06-12 10:55:00|19.8|19.72|19.81|19.73|19.86|19.78|19.8|19.72|416
1749726000000|2025-06-12 11:00:00|19.86|19.78|19.8|19.72|19.86|19.78|19.8|19.72|83
1749726300000|2025-06-12 11:05:00|19.81|19.73|19.81|19.73|19.86|19.78|19.8|19.72|120
1749726600000|2025-06-12 11:10:00|19.83|19.75|19.85|19.77|19.85|19.77|19.8|19.72|38
1749726900000|2025-06-12 11:15:00|19.86|19.78|19.85|19.77|19.9|19.82|19.85|19.77|154
1749727200000|2025-06-12 11:20:00|19.87|19.79|19.85|19.77|19.89|19.81|19.85|19.77|55
1749727500000|2025-06-12 11:25:00|19.89|19.81|19.91|19.83|19.91|19.83|19.85|19.77|252
1749727800000|2025-06-12 11:30:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|96
1749728100000|2025-06-12 11:35:00|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|133
1749728400000|2025-06-12 11:40:00|19.89|19.81|19.85|19.77|19.9|19.82|19.84|19.76|71
1749728700000|2025-06-12 11:45:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|76
1749729000000|2025-06-12 11:50:00|19.89|19.81|19.93|19.85|19.95|19.87|19.89|19.81|122
1749729300000|2025-06-12 11:55:00|19.95|19.87|19.93|19.85|19.95|19.87|19.91|19.83|6
1749729600000|2025-06-12 12:00:00|19.9|19.82|19.86|19.78|19.91|19.83|19.85|19.77|94
1749729900000|2025-06-12 12:05:00|19.88|19.8|19.88|19.8|19.9|19.82|19.86|19.78|27
1749730200000|2025-06-12 12:10:00|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|30
1749730500000|2025-06-12 12:15:00|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|30
1749730800000|2025-06-12 12:20:00|19.9|19.82|19.9|19.82|19.91|19.83|19.88|19.8|287
1749731100000|2025-06-12 12:25:00|19.91|19.83|19.91|19.83|19.97|19.89|19.91|19.83|665
1749731400000|2025-06-12 12:30:00|19.9|19.82|19.83|19.75|19.91|19.83|19.81|19.73|204
1749731700000|2025-06-12 12:35:00|19.86|19.78|19.83|19.75|19.86|19.78|19.8|19.72|278
1749732000000|2025-06-12 12:40:00|19.82|19.74|19.75|19.67|19.82|19.74|19.75|19.67|13
1749732300000|2025-06-12 12:45:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|4
1749732600000|2025-06-12 12:50:00|19.82|19.74|19.8|19.72|19.85|19.77|19.8|19.72|20
1749732900000|2025-06-12 12:55:00|19.79|19.71|19.8|19.72|19.84|19.76|19.79|19.71|45
1749733200000|2025-06-12 13:00:00|19.82|19.74|19.79|19.71|19.85|19.77|19.74|19.66|193
1749733500000|2025-06-12 13:05:00|19.82|19.74|19.79|19.71|19.84|19.76|19.78|19.7|318
1749733800000|2025-06-12 13:10:00|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|50
1749734100000|2025-06-12 13:15:00|||||||||49
1749734400000|2025-06-12 13:20:00|19.84|19.76|19.74|19.66|19.84|19.76|19.74|19.66|272
1749734700000|2025-06-12 13:25:00|19.79|19.71|19.74|19.66|19.79|19.71|19.73|19.65|188
1749735000000|2025-06-12 13:30:00|19.76|19.68|19.77|19.69|19.79|19.71|19.73|19.65|98
1749735300000|2025-06-12 13:35:00|19.74|19.66|19.74|19.66|19.79|19.71|19.72|19.64|11
1749735600000|2025-06-12 13:40:00|19.73|19.65|19.64|19.56|19.73|19.65|19.63|19.55|111
1749735900000|2025-06-12 13:45:00|19.65|19.57|19.61|19.53|19.7|19.62|19.61|19.53|154
1749736200000|2025-06-12 13:50:00|19.63|19.55|19.59|19.51|19.65|19.57|19.59|19.51|721
1749736500000|2025-06-12 13:55:00|19.64|19.56|19.64|19.56|19.69|19.61|19.63|19.55|244
1749736800000|2025-06-12 14:00:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|192
1749737100000|2025-06-12 14:05:00|19.6|19.52|19.57|19.49|19.62|19.54|19.52|19.44|183
1749737400000|2025-06-12 14:10:00|19.56|19.48|19.51|19.43|19.57|19.49|19.51|19.43|197
1749737700000|2025-06-12 14:15:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|19
1749738000000|2025-06-12 14:20:00|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|376
1749738300000|2025-06-12 14:25:00|19.46|19.38|19.46|19.38|19.51|19.43|19.46|19.38|67
1749738600000|2025-06-12 14:30:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|272
1749738900000|2025-06-12 14:35:00|||||||||32
1749739200000|2025-06-12 14:40:00|19.44|19.36|19.5|19.42|19.5|19.42|19.39|19.31|845
1749739500000|2025-06-12 14:45:00|19.51|19.43|19.45|19.37|19.51|19.43|19.45|19.37|23
1749739800000|2025-06-12 14:50:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|313
1749740100000|2025-06-12 14:55:00|||||||||145
1749740400000|2025-06-12 15:00:00|19.5|19.42|19.51|19.43|19.51|19.43|19.46|19.38|211
1749740700000|2025-06-12 15:05:00|19.52|19.44|19.52|19.44|19.56|19.48|19.51|19.43|196
1749741000000|2025-06-12 15:10:00|19.56|19.48|19.56|19.48|19.56|19.48|19.51|19.43|38
1749741300000|2025-06-12 15:15:00|19.61|19.53|19.67|19.59|19.72|19.64|19.56|19.48|494
1749741600000|2025-06-12 15:20:00|19.68|19.6|19.78|19.7|19.82|19.74|19.68|19.6|607
1749741900000|2025-06-12 15:25:00|19.79|19.71|19.74|19.66|19.86|19.78|19.68|19.6|1808
1749742200000|2025-06-12 15:30:00|19.75|19.67|19.75|19.67|19.85|19.77|19.74|19.66|168
1749742500000|2025-06-12 15:35:00|19.74|19.66|19.76|19.68|19.79|19.71|19.71|19.63|513
1749742800000|2025-06-12 15:40:00|19.78|19.7|19.77|19.69|19.78|19.7|19.73|19.65|55
1749743100000|2025-06-12 15:45:00|19.78|19.7|19.82|19.74|19.83|19.75|19.78|19.7|573
1749743400000|2025-06-12 15:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|17
1749743700000|2025-06-12 15:55:00|19.78|19.7|19.8|19.72|19.82|19.74|19.77|19.69|99
1749744000000|2025-06-12 16:00:00|19.78|19.7|19.82|19.74|19.83|19.75|19.74|19.66|211
1749744300000|2025-06-12 16:05:00|19.8|19.72|19.82|19.74|19.85|19.77|19.8|19.72|73
1749744600000|2025-06-12 16:10:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|22
1749744900000|2025-06-12 16:15:00|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|2
1749745200000|2025-06-12 16:20:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|136
1749745500000|2025-06-12 16:25:00|19.8|19.72|19.72|19.64|19.8|19.72|19.7|19.62|70
1749745800000|2025-06-12 16:30:00|19.75|19.67|19.72|19.64|19.82|19.74|19.72|19.64|74
1749746100000|2025-06-12 16:35:00|19.67|19.59|19.57|19.49|19.67|19.59|19.57|19.49|2
1749746400000|2025-06-12 16:40:00|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|0
1749746700000|2025-06-12 16:45:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|84
1749747000000|2025-06-12 16:50:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|7
1749747300000|2025-06-12 16:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|16
1749747600000|2025-06-12 17:00:00|19.68|19.6|19.65|19.57|19.7|19.62|19.62|19.54|50
1749747900000|2025-06-12 17:05:00|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|0
1749748200000|2025-06-12 17:10:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749748500000|2025-06-12 17:15:00|||||||||21
1749748800000|2025-06-12 17:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|38
1749749100000|2025-06-12 17:25:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1749749400000|2025-06-12 17:30:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1749749700000|2025-06-12 17:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749750000000|2025-06-12 17:40:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|14
1749750300000|2025-06-12 17:45:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|50
1749750600000|2025-06-12 17:50:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|0
1749750900000|2025-06-12 17:55:00|19.6|19.52|19.63|19.55|19.63|19.55|19.58|19.5|4
1749751200000|2025-06-12 18:00:00|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|0
1749751500000|2025-06-12 18:05:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1749751800000|2025-06-12 18:10:00|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|0
1749752100000|2025-06-12 18:15:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|5
1749752400000|2025-06-12 18:20:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|6
1749752700000|2025-06-12 18:25:00|19.7|19.62|19.73|19.65|19.76|19.68|19.68|19.6|37
1749753000000|2025-06-12 18:30:00|19.74|19.66|19.73|19.65|19.78|19.7|19.73|19.65|6
1749753300000|2025-06-12 18:35:00|19.7|19.62|19.71|19.63|19.73|19.65|19.7|19.62|30
1749753600000|2025-06-12 18:40:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|0
1749753900000|2025-06-12 18:45:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|4
1749754200000|2025-06-12 18:50:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1749754500000|2025-06-12 18:55:00|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|15
1749754800000|2025-06-12 19:00:00|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|0
1749755100000|2025-06-12 19:05:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749755400000|2025-06-12 19:10:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749755700000|2025-06-12 19:15:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1749756000000|2025-06-12 19:20:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749756300000|2025-06-12 19:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749756600000|2025-06-12 19:30:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|10
1749756900000|2025-06-12 19:35:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1749757200000|2025-06-12 19:40:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749757500000|2025-06-12 19:45:00|19.76|19.68|19.76|19.68|19.76|19.68|19.73|19.65|0
1749757800000|2025-06-12 19:50:00|19.78|19.7|19.78|19.7|19.81|19.73|19.76|19.68|24
1749758100000|2025-06-12 19:55:00|19.79|19.71|19.78|19.7|19.95|19.75|19.78|19.65|63
1749687300000|2025-06-12 00:15:00|19.46|19.16|19.45|19.15|19.46|19.16|19.45|19.15|0
1749687600000|2025-06-12 00:20:00|19.43|19.13|19.43|19.13|19.43|19.13|19.41|19.11|0
1749687900000|2025-06-12 00:25:00|19.45|19.15|19.43|19.13|19.46|19.16|19.41|19.11|0
1749688200000|2025-06-12 00:30:00|19.41|19.11|19.38|19.13|19.41|19.22|19.3|19.08|0
1749688500000|2025-06-12 00:35:00|19.36|19.11|19.3|19.22|19.43|19.27|19.3|19.11|0
1749688800000|2025-06-12 00:40:00|19.31|19.23|19.41|19.11|19.42|19.25|19.28|19.11|0
1749689100000|2025-06-12 00:45:00|19.39|19.14|19.37|19.12|19.39|19.14|19.37|19.09|0
1749689400000|2025-06-12 00:50:00|19.41|19.11|19.38|19.13|19.49|19.24|19.38|19.1|0
1749689700000|2025-06-12 00:55:00|19.41|19.11|19.41|19.11|19.41|19.13|19.38|19.11|0
1749690000000|2025-06-12 01:00:00|19.36|19.06|19.36|19.06|19.36|19.09|19.34|19.06|0
1749690300000|2025-06-12 01:05:00|19.34|19.09|19.36|19.06|19.36|19.09|19.33|19.06|0
1749690600000|2025-06-12 01:10:00|19.33|19.08|19.39|19.14|19.39|19.14|19.33|19.08|0
1749690900000|2025-06-12 01:15:00|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|0
1749691200000|2025-06-12 01:20:00|19.37|19.12|19.4|19.1|19.41|19.14|19.35|19.09|0
1749691500000|2025-06-12 01:25:00|19.38|19.13|19.37|19.29|19.46|19.29|19.36|19.11|0
1749691800000|2025-06-12 01:30:00|19.46|19.21|19.47|19.17|19.47|19.29|19.37|19.17|0
1749692100000|2025-06-12 01:35:00|19.44|19.14|19.49|19.19|19.49|19.22|19.41|19.14|0
1749692400000|2025-06-12 01:40:00|19.47|19.17|19.44|19.19|19.49|19.19|19.44|19.17|0
1749692700000|2025-06-12 01:45:00|19.47|19.22|19.49|19.19|19.49|19.22|19.45|19.17|0
1749693000000|2025-06-12 01:50:00|19.47|19.17|19.47|19.17|19.49|19.22|19.45|19.17|0
1749693300000|2025-06-12 01:55:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1749693600000|2025-06-12 02:00:00|19.42|19.17|19.42|19.17|19.44|19.17|19.41|19.14|0
1749693900000|2025-06-12 02:05:00|19.45|19.15|19.42|19.17|19.45|19.17|19.42|19.15|0
1749694200000|2025-06-12 02:10:00|19.45|19.15|19.38|19.08|19.45|19.15|19.34|19.04|0
1749694500000|2025-06-12 02:15:00|19.4|19.1|19.4|19.1|19.4|19.13|19.36|19.08|0
1749694800000|2025-06-12 02:20:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1749695100000|2025-06-12 02:25:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1749696300000|2025-06-12 02:45:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749696600000|2025-06-12 02:50:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749696900000|2025-06-12 02:55:00|19.43|19.13|19.4|19.1|19.43|19.13|19.38|19.08|0
1749697200000|2025-06-12 03:00:00|19.38|19.08|19.38|19.13|19.4|19.13|19.35|19.08|0
1749697500000|2025-06-12 03:05:00|19.4|19.1|19.38|19.13|19.4|19.13|19.35|19.1|0
1749697800000|2025-06-12 03:10:00|19.35|19.1|19.4|19.1|19.4|19.13|19.35|19.1|0
1749698100000|2025-06-12 03:15:00|19.35|19.05|19.36|19.06|19.36|19.11|19.33|19.03|57
1749698700000|2025-06-12 03:25:00|19.33|19.03|19.33|19.03|19.36|19.06|19.33|19.03|0
1749699000000|2025-06-12 03:30:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749699600000|2025-06-12 03:40:00|19.39|19.09|19.39|19.09|19.39|19.09|19.35|19.05|0
1749700200000|2025-06-12 03:50:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749700800000|2025-06-12 04:00:00|19.37|19.12|19.4|19.1|19.4|19.12|19.37|19.09|0
1749701700000|2025-06-12 04:15:00|19.36|19.06|19.37|19.12|19.37|19.23|19.28|19.06|9
1749702000000|2025-06-12 04:20:00|19.28|19.2|19.33|19.08|19.35|19.23|19.28|19.08|0
1749702300000|2025-06-12 04:25:00|19.31|19.06|19.31|19.06|19.33|19.16|19.22|19.06|0
1749702900000|2025-06-12 04:35:00|19.39|19.14|19.36|19.11|19.39|19.14|19.31|19.06|6
1749703200000|2025-06-12 04:40:00|19.32|19.24|19.35|19.27|19.43|19.29|19.3|19.18|6
1749703500000|2025-06-12 04:45:00|19.41|19.16|19.43|19.18|19.43|19.27|19.32|19.16|0
1749703800000|2025-06-12 04:50:00|19.41|19.16|19.35|19.27|19.41|19.27|19.33|19.16|0
1749705300000|2025-06-12 05:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1749705600000|2025-06-12 05:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1749705900000|2025-06-12 05:25:00|19.34|19.26|19.41|19.16|19.43|19.27|19.32|19.16|0
1749706200000|2025-06-12 05:30:00|19.35|19.27|19.41|19.16|19.43|19.27|19.33|19.16|0
1749706500000|2025-06-12 05:35:00|19.43|19.18|19.35|19.27|19.43|19.27|19.33|19.16|0
1749706800000|2025-06-12 05:40:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1749707400000|2025-06-12 05:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1749707700000|2025-06-12 05:55:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1749708000000|2025-06-12 06:00:00|19.37|19.29|19.41|19.33|19.42|19.34|19.37|19.29|89
1749708300000|2025-06-12 06:05:00|||||||||82
1749708600000|2025-06-12 06:10:00|||||||||1
1749708900000|2025-06-12 06:15:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|2
1749709200000|2025-06-12 06:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749709500000|2025-06-12 06:25:00|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|0
1749710400000|2025-06-12 06:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749710700000|2025-06-12 06:45:00|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|0
1749711000000|2025-06-12 06:50:00|19.43|19.35|19.43|19.35|19.45|19.37|19.4|19.32|109
1749711300000|2025-06-12 06:55:00|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|2
1749711600000|2025-06-12 07:00:00|19.45|19.37|19.38|19.3|19.45|19.37|19.38|19.3|53
1749711900000|2025-06-12 07:05:00|19.4|19.32|19.43|19.35|19.43|19.35|19.36|19.28|99
1749712200000|2025-06-12 07:10:00|19.46|19.38|19.47|19.39|19.49|19.41|19.46|19.38|241
1749712500000|2025-06-12 07:15:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|19
1749712800000|2025-06-12 07:20:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|380
1749713100000|2025-06-12 07:25:00|19.55|19.47|19.53|19.45|19.57|19.49|19.53|19.45|462
1749713400000|2025-06-12 07:30:00|19.54|19.46|19.59|19.51|19.64|19.56|19.53|19.45|287
1749713700000|2025-06-12 07:35:00|19.58|19.5|19.64|19.56|19.64|19.56|19.58|19.5|329
1749714000000|2025-06-12 07:40:00|||||||||6
1749714300000|2025-06-12 07:45:00|19.69|19.61|19.64|19.56|19.69|19.61|19.63|19.55|956
1749714600000|2025-06-12 07:50:00|19.66|19.58|19.78|19.7|19.81|19.73|19.66|19.58|438
1749714900000|2025-06-12 07:55:00|19.81|19.73|19.85|19.77|19.85|19.77|19.76|19.68|1044
1749715200000|2025-06-12 08:00:00|19.86|19.78|20.03|19.95|20.04|19.96|19.85|19.77|844
1749715500000|2025-06-12 08:05:00|20.02|19.94|19.92|19.84|20.03|19.95|19.92|19.84|418
1749715800000|2025-06-12 08:10:00|19.87|19.79|19.91|19.83|19.92|19.84|19.87|19.79|159
1749716100000|2025-06-12 08:15:00|19.92|19.84|20|19.92|20.06|19.98|19.92|19.84|1042
1749716400000|2025-06-12 08:20:00|19.99|19.91|19.99|19.91|20|19.92|19.93|19.85|705
1749716700000|2025-06-12 08:25:00|20|19.92|19.98|19.9|20|19.92|19.96|19.88|149
1749717000000|2025-06-12 08:30:00|19.97|19.89|19.92|19.84|19.98|19.9|19.91|19.83|777
1749717300000|2025-06-12 08:35:00|19.97|19.89|19.94|19.86|19.97|19.89|19.92|19.84|410
1749717600000|2025-06-12 08:40:00|19.93|19.85|19.91|19.83|19.93|19.85|19.9|19.82|116
1749717900000|2025-06-12 08:45:00|19.9|19.82|19.72|19.64|19.9|19.82|19.72|19.64|375
1749718200000|2025-06-12 08:50:00|19.74|19.66|19.66|19.58|19.74|19.66|19.64|19.56|151
1749718500000|2025-06-12 08:55:00|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|771
1749718800000|2025-06-12 09:00:00|||||||||74
1749719100000|2025-06-12 09:05:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|324
1749719400000|2025-06-12 09:10:00|19.63|19.55|19.71|19.63|19.71|19.63|19.63|19.55|130
1749719700000|2025-06-12 09:15:00|19.72|19.64|19.71|19.63|19.76|19.68|19.71|19.63|143
1749720000000|2025-06-12 09:20:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|201
1749720300000|2025-06-12 09:25:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|129
1749720600000|2025-06-12 09:30:00|19.76|19.68|19.77|19.69|19.82|19.74|19.76|19.68|213
1749720900000|2025-06-12 09:35:00|19.76|19.68|19.71|19.63|19.76|19.68|19.7|19.62|235
1749721200000|2025-06-12 09:40:00|19.72|19.64|19.76|19.68|19.77|19.69|19.72|19.64|248
1749721500000|2025-06-12 09:45:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|131
1749721800000|2025-06-12 09:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|237
1749722100000|2025-06-12 09:55:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|30
1749722400000|2025-06-12 10:00:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|173
1749722700000|2025-06-12 10:05:00|19.82|19.74|19.88|19.8|19.88|19.8|19.82|19.74|37
1749723000000|2025-06-12 10:10:00|19.87|19.79|19.88|19.8|19.93|19.85|19.87|19.79|147
1749723300000|2025-06-12 10:15:00|19.87|19.79|19.88|19.8|19.88|19.8|19.83|19.75|192
1749723600000|2025-06-12 10:20:00|19.9|19.82|19.98|19.9|19.98|19.9|19.9|19.82|160
1749723900000|2025-06-12 10:25:00|19.95|19.87|19.95|19.87|19.98|19.9|19.88|19.8|461
1749724200000|2025-06-12 10:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.88|19.8|244
1749724500000|2025-06-12 10:35:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|74
1749724800000|2025-06-12 10:40:00|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|240
1749725100000|2025-06-12 10:45:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|26
1749725400000|2025-06-12 10:50:00|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|103
1749725700000|2025-06-12 10:55:00|19.8|19.72|19.81|19.73|19.86|19.78|19.8|19.72|416
1749726000000|2025-06-12 11:00:00|19.86|19.78|19.8|19.72|19.86|19.78|19.8|19.72|83
1749726300000|2025-06-12 11:05:00|19.81|19.73|19.81|19.73|19.86|19.78|19.8|19.72|120
1749726600000|2025-06-12 11:10:00|19.83|19.75|19.85|19.77|19.85|19.77|19.8|19.72|38
1749726900000|2025-06-12 11:15:00|19.86|19.78|19.85|19.77|19.9|19.82|19.85|19.77|154
1749727200000|2025-06-12 11:20:00|19.87|19.79|19.85|19.77|19.89|19.81|19.85|19.77|55
1749727500000|2025-06-12 11:25:00|19.89|19.81|19.91|19.83|19.91|19.83|19.85|19.77|252
1749727800000|2025-06-12 11:30:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|96
1749728100000|2025-06-12 11:35:00|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|133
1749728400000|2025-06-12 11:40:00|19.89|19.81|19.85|19.77|19.9|19.82|19.84|19.76|71
1749728700000|2025-06-12 11:45:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|76
1749729000000|2025-06-12 11:50:00|19.89|19.81|19.93|19.85|19.95|19.87|19.89|19.81|122
1749729300000|2025-06-12 11:55:00|19.95|19.87|19.93|19.85|19.95|19.87|19.91|19.83|6
1749729600000|2025-06-12 12:00:00|19.9|19.82|19.86|19.78|19.91|19.83|19.85|19.77|94
1749729900000|2025-06-12 12:05:00|19.88|19.8|19.88|19.8|19.9|19.82|19.86|19.78|27
1749730200000|2025-06-12 12:10:00|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|30
1749730500000|2025-06-12 12:15:00|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|30
1749730800000|2025-06-12 12:20:00|19.9|19.82|19.9|19.82|19.91|19.83|19.88|19.8|287
1749731100000|2025-06-12 12:25:00|19.91|19.83|19.91|19.83|19.97|19.89|19.91|19.83|665
1749731400000|2025-06-12 12:30:00|19.9|19.82|19.83|19.75|19.91|19.83|19.81|19.73|204
1749731700000|2025-06-12 12:35:00|19.86|19.78|19.83|19.75|19.86|19.78|19.8|19.72|278
1749732000000|2025-06-12 12:40:00|19.82|19.74|19.75|19.67|19.82|19.74|19.75|19.67|13
1749732300000|2025-06-12 12:45:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|4
1749732600000|2025-06-12 12:50:00|19.82|19.74|19.8|19.72|19.85|19.77|19.8|19.72|20
1749732900000|2025-06-12 12:55:00|19.79|19.71|19.8|19.72|19.84|19.76|19.79|19.71|45
1749733200000|2025-06-12 13:00:00|19.82|19.74|19.79|19.71|19.85|19.77|19.74|19.66|193
1749733500000|2025-06-12 13:05:00|19.82|19.74|19.79|19.71|19.84|19.76|19.78|19.7|318
1749733800000|2025-06-12 13:10:00|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|50
1749734100000|2025-06-12 13:15:00|||||||||49
1749734400000|2025-06-12 13:20:00|19.84|19.76|19.74|19.66|19.84|19.76|19.74|19.66|272
1749734700000|2025-06-12 13:25:00|19.79|19.71|19.74|19.66|19.79|19.71|19.73|19.65|188
1749735000000|2025-06-12 13:30:00|19.76|19.68|19.77|19.69|19.79|19.71|19.73|19.65|98
1749735300000|2025-06-12 13:35:00|19.74|19.66|19.74|19.66|19.79|19.71|19.72|19.64|11
1749735600000|2025-06-12 13:40:00|19.73|19.65|19.64|19.56|19.73|19.65|19.63|19.55|111
1749735900000|2025-06-12 13:45:00|19.65|19.57|19.61|19.53|19.7|19.62|19.61|19.53|154
1749736200000|2025-06-12 13:50:00|19.63|19.55|19.59|19.51|19.65|19.57|19.59|19.51|721
1749736500000|2025-06-12 13:55:00|19.64|19.56|19.64|19.56|19.69|19.61|19.63|19.55|244
1749736800000|2025-06-12 14:00:00|19.63|19.55|19.62|19.54|19.63|19.55|19.58|19.5|192
1749737100000|2025-06-12 14:05:00|19.6|19.52|19.57|19.49|19.62|19.54|19.52|19.44|183
1749737400000|2025-06-12 14:10:00|19.56|19.48|19.51|19.43|19.57|19.49|19.51|19.43|197
1749737700000|2025-06-12 14:15:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|19
1749738000000|2025-06-12 14:20:00|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|376
1749738300000|2025-06-12 14:25:00|19.46|19.38|19.46|19.38|19.51|19.43|19.46|19.38|67
1749738600000|2025-06-12 14:30:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|272
1749738900000|2025-06-12 14:35:00|||||||||32
1749739200000|2025-06-12 14:40:00|19.44|19.36|19.5|19.42|19.5|19.42|19.39|19.31|845
1749739500000|2025-06-12 14:45:00|19.51|19.43|19.45|19.37|19.51|19.43|19.45|19.37|23
1749739800000|2025-06-12 14:50:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|313
1749740100000|2025-06-12 14:55:00|||||||||145
1749740400000|2025-06-12 15:00:00|19.5|19.42|19.51|19.43|19.51|19.43|19.46|19.38|211
1749740700000|2025-06-12 15:05:00|19.52|19.44|19.52|19.44|19.56|19.48|19.51|19.43|196
1749741000000|2025-06-12 15:10:00|19.56|19.48|19.56|19.48|19.56|19.48|19.51|19.43|38
1749741300000|2025-06-12 15:15:00|19.61|19.53|19.67|19.59|19.72|19.64|19.56|19.48|494
1749741600000|2025-06-12 15:20:00|19.68|19.6|19.78|19.7|19.82|19.74|19.68|19.6|607
1749741900000|2025-06-12 15:25:00|19.79|19.71|19.74|19.66|19.86|19.78|19.68|19.6|1808
1749742200000|2025-06-12 15:30:00|19.75|19.67|19.75|19.67|19.85|19.77|19.74|19.66|168
1749742500000|2025-06-12 15:35:00|19.74|19.66|19.76|19.68|19.79|19.71|19.71|19.63|513
1749742800000|2025-06-12 15:40:00|19.78|19.7|19.77|19.69|19.78|19.7|19.73|19.65|55
1749743100000|2025-06-12 15:45:00|19.78|19.7|19.82|19.74|19.83|19.75|19.78|19.7|573
1749743400000|2025-06-12 15:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|17
1749743700000|2025-06-12 15:55:00|19.78|19.7|19.8|19.72|19.82|19.74|19.77|19.69|99
1749744000000|2025-06-12 16:00:00|19.78|19.7|19.82|19.74|19.83|19.75|19.74|19.66|211
1749744300000|2025-06-12 16:05:00|19.8|19.72|19.82|19.74|19.85|19.77|19.8|19.72|73
1749744600000|2025-06-12 16:10:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|22
1749744900000|2025-06-12 16:15:00|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|2
1749745200000|2025-06-12 16:20:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|136
1749745500000|2025-06-12 16:25:00|19.8|19.72|19.72|19.64|19.8|19.72|19.7|19.62|70
1749745800000|2025-06-12 16:30:00|19.75|19.67|19.72|19.64|19.82|19.74|19.72|19.64|74
1749746100000|2025-06-12 16:35:00|19.67|19.59|19.57|19.49|19.67|19.59|19.57|19.49|2
1749746400000|2025-06-12 16:40:00|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|0
1749746700000|2025-06-12 16:45:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|84
1749747000000|2025-06-12 16:50:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|7
1749747300000|2025-06-12 16:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|16
1749747600000|2025-06-12 17:00:00|19.68|19.6|19.65|19.57|19.7|19.62|19.62|19.54|50
1749747900000|2025-06-12 17:05:00|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|0
1749748200000|2025-06-12 17:10:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749748500000|2025-06-12 17:15:00|||||||||21
1749748800000|2025-06-12 17:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|38
1749749100000|2025-06-12 17:25:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1749749400000|2025-06-12 17:30:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1749749700000|2025-06-12 17:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749750000000|2025-06-12 17:40:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|14
1749750300000|2025-06-12 17:45:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|50
1749750600000|2025-06-12 17:50:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|0
1749750900000|2025-06-12 17:55:00|19.6|19.52|19.63|19.55|19.63|19.55|19.58|19.5|4
1749751200000|2025-06-12 18:00:00|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|0
1749751500000|2025-06-12 18:05:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1749751800000|2025-06-12 18:10:00|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|0
1749752100000|2025-06-12 18:15:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|5
1749752400000|2025-06-12 18:20:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|6
1749752700000|2025-06-12 18:25:00|19.7|19.62|19.73|19.65|19.76|19.68|19.68|19.6|37
1749753000000|2025-06-12 18:30:00|19.74|19.66|19.73|19.65|19.78|19.7|19.73|19.65|6
1749753300000|2025-06-12 18:35:00|19.7|19.62|19.71|19.63|19.73|19.65|19.7|19.62|30
1749753600000|2025-06-12 18:40:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|0
1749753900000|2025-06-12 18:45:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|4
1749754200000|2025-06-12 18:50:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1749754500000|2025-06-12 18:55:00|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|15
1749754800000|2025-06-12 19:00:00|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|0
1749755100000|2025-06-12 19:05:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749755400000|2025-06-12 19:10:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749755700000|2025-06-12 19:15:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1749756000000|2025-06-12 19:20:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749756300000|2025-06-12 19:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749756600000|2025-06-12 19:30:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|10
1749756900000|2025-06-12 19:35:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1749757200000|2025-06-12 19:40:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749757500000|2025-06-12 19:45:00|19.76|19.68|19.76|19.68|19.76|19.68|19.73|19.65|0
1749757800000|2025-06-12 19:50:00|19.78|19.7|19.78|19.7|19.81|19.73|19.76|19.68|24
1749758100000|2025-06-12 19:55:00|19.79|19.71|19.78|19.7|19.95|19.75|19.78|19.65|63
1749774000000|2025-06-13 00:20:00|20.36|20.06|20.49|20.19|20.51|20.33|20.16|19.86|1
1749774300000|2025-06-13 00:25:00|20.47|20.22|20.47|20.22|20.49|20.24|20.44|20.19|0
1749774600000|2025-06-13 00:30:00|20.49|20.24|20.53|20.45|20.62|20.45|20.37|20.17|8
1749774900000|2025-06-13 00:35:00|20.59|20.51|20.75|20.5|20.79|20.61|20.56|20.34|59
1749775200000|2025-06-13 00:40:00|20.74|20.49|20.84|20.59|20.89|20.74|20.66|20.46|80
1749775500000|2025-06-13 00:45:00|20.89|20.64|20.85|20.6|20.92|20.75|20.73|20.57|2
1749775800000|2025-06-13 00:50:00|20.87|20.62|21.37|21.12|21.47|21.28|20.81|20.62|166
1749776100000|2025-06-13 00:55:00|21.39|21.14|21.32|21.07|21.45|21.23|21.09|20.84|172
1749776400000|2025-06-13 01:00:00|21.24|21.16|21.4|21.1|21.43|21.18|21.12|20.87|13
1749776700000|2025-06-13 01:05:00|21.38|21.13|21.29|21.04|21.43|21.23|21.12|20.98|25
1749777000000|2025-06-13 01:10:00|21.31|21.06|21.42|21.17|21.45|21.3|21.29|21.04|0
1749777300000|2025-06-13 01:15:00|21.33|21.25|21.42|21.17|21.42|21.25|21.26|21.06|3
1749777600000|2025-06-13 01:20:00|21.41|21.16|21.26|21.01|21.42|21.25|21.2|21.01|9
1749777900000|2025-06-13 01:25:00|21.27|21.02|21.3|21.05|21.37|21.12|21.15|20.98|0
1749778200000|2025-06-13 01:30:00|21.35|21.1|21.43|21.18|21.48|21.29|21.35|21.1|17
1749778500000|2025-06-13 01:35:00|21.37|21.29|21.3|21.22|21.51|21.39|21.25|21.1|3
1749778800000|2025-06-13 01:40:00|21.41|21.16|21.35|21.27|21.46|21.32|21.3|21.16|0
1749779100000|2025-06-13 01:45:00|21.41|21.16|21.21|20.96|21.41|21.24|21.08|20.91|1
1749779400000|2025-06-13 01:50:00|21.23|20.98|21.23|20.98|21.28|21.03|21.21|20.96|0
1749779700000|2025-06-13 01:55:00|21.26|21.01|21.19|20.94|21.26|21.04|21.12|20.93|5
1749780000000|2025-06-13 02:00:00|21.21|20.96|21.21|20.96|21.33|21.09|21.04|20.89|19
1749780300000|2025-06-13 02:05:00|21.23|20.98|21.33|21.03|21.33|21.06|21.21|20.96|0
1749780600000|2025-06-13 02:10:00|21.31|21.06|21.36|21.11|21.38|21.2|21.28|21.06|0
1749780900000|2025-06-13 02:15:00|21.28|21.2|21.48|21.23|21.51|21.27|21.28|21.11|0
1749781200000|2025-06-13 02:20:00|21.49|21.24|21.46|21.38|21.54|21.38|21.37|21.21|9
1749781500000|2025-06-13 02:25:00|21.52|21.44|21.61|21.53|21.68|21.55|21.52|21.34|9
1749781800000|2025-06-13 02:30:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1749782100000|2025-06-13 02:35:00|21.75|21.5|21.68|21.6|21.77|21.63|21.62|21.48|2
1749782400000|2025-06-13 02:40:00|21.66|21.58|22.04|21.79|22.04|21.93|21.66|21.52|40
1749782700000|2025-06-13 02:45:00|22.02|21.77|21.91|21.66|22.02|21.8|21.8|21.64|15
1749783000000|2025-06-13 02:50:00|21.96|21.71|22.1|21.85|22.2|21.95|21.88|21.63|36
1749783300000|2025-06-13 02:55:00|22.12|21.82|21.99|21.74|22.16|21.86|21.97|21.72|0
1749783600000|2025-06-13 03:00:00|21.98|21.73|21.68|21.6|22.01|21.84|21.66|21.41|17
1749783900000|2025-06-13 03:05:00|21.74|21.66|21.75|21.45|21.9|21.7|21.64|21.39|14
1749784200000|2025-06-13 03:10:00|21.67|21.42|21.67|21.37|21.93|21.65|21.56|21.37|0
1749784500000|2025-06-13 03:15:00|21.7|21.4|21.65|21.4|21.78|21.5|21.6|21.35|0
1749784800000|2025-06-13 03:20:00|21.62|21.37|21.75|21.5|21.77|21.5|21.62|21.37|0
1749785100000|2025-06-13 03:25:00|21.68|21.43|21.89|21.64|22.04|21.87|21.68|21.43|0
1749785400000|2025-06-13 03:30:00|21.77|21.69|21.84|21.59|21.87|21.71|21.72|21.56|23
1749785700000|2025-06-13 03:35:00|21.87|21.57|21.8|21.55|21.87|21.59|21.8|21.52|0
1749786000000|2025-06-13 03:40:00|21.79|21.54|21.77|21.52|21.8|21.61|21.69|21.44|0
1749786300000|2025-06-13 03:45:00|21.76|21.51|21.74|21.49|21.77|21.52|21.72|21.47|0
1749786600000|2025-06-13 03:50:00|21.71|21.46|21.62|21.37|21.72|21.47|21.62|21.35|0
1749786900000|2025-06-13 03:55:00|21.65|21.35|21.59|21.34|21.7|21.43|21.51|21.34|0
1749787200000|2025-06-13 04:00:00|21.51|21.43|21.5|21.2|21.59|21.43|21.46|21.17|142
1749787500000|2025-06-13 04:05:00|21.47|21.17|21.47|21.17|21.55|21.33|21.41|21.14|7
1749787800000|2025-06-13 04:10:00|21.49|21.19|21.54|21.29|21.55|21.38|21.27|21.05|7
1749788100000|2025-06-13 04:15:00|21.46|21.38|21.72|21.42|21.72|21.47|21.46|21.29|1
1749788400000|2025-06-13 04:20:00|21.74|21.44|21.67|21.37|21.74|21.44|21.67|21.37|0
1749788700000|2025-06-13 04:25:00|21.64|21.39|21.56|21.31|21.64|21.39|21.55|21.3|0
1749789000000|2025-06-13 04:30:00|21.45|21.37|21.43|21.13|21.52|21.37|21.17|21.01|11
1749789300000|2025-06-13 04:35:00|21.42|21.12|21.43|21.18|21.48|21.29|21.35|21.1|0
1749789600000|2025-06-13 04:40:00|21.41|21.16|21.36|21.28|21.43|21.28|21.34|21.16|1
1749789900000|2025-06-13 04:45:00|21.45|21.2|21.3|21.22|21.47|21.3|21.3|21.18|11
1749790200000|2025-06-13 04:50:00|21.41|21.16|21.36|21.11|21.41|21.25|21.3|21.11|0
1749790500000|2025-06-13 04:55:00|21.41|21.16|21.38|21.13|21.41|21.16|21.36|21.11|3
1749790800000|2025-06-13 05:00:00|21.35|21.05|21.43|21.18|21.43|21.26|21.23|20.98|0
1749791100000|2025-06-13 05:05:00|21.34|21.26|21.4|21.15|21.45|21.28|21.32|21.1|0
1749791400000|2025-06-13 05:10:00|21.38|21.13|21.35|21.27|21.43|21.29|21.33|21.13|1
1749791700000|2025-06-13 05:15:00|21.37|21.29|21.4|21.15|21.43|21.29|21.35|21.15|0
1749792000000|2025-06-13 05:20:00|21.38|21.13|21.41|21.16|21.41|21.19|21.27|21.11|0
1749792300000|2025-06-13 05:25:00|21.3|21.22|21.34|21.26|21.41|21.27|21.3|21.13|0
1749792600000|2025-06-13 05:30:00|21.38|21.13|21.38|21.13|21.41|21.24|21.3|21.13|1
1749792900000|2025-06-13 05:35:00|21.41|21.16|21.38|21.13|21.41|21.16|21.38|21.13|0
1749793200000|2025-06-13 05:40:00|21.39|21.14|21.39|21.14|21.43|21.27|21.31|21.13|6
1749793500000|2025-06-13 05:45:00|21.43|21.18|21.3|21.22|21.43|21.27|21.28|21.09|37
1749793800000|2025-06-13 05:50:00|21.32|21.24|21.3|21.22|21.46|21.3|21.25|21.17|6
1749794100000|2025-06-13 05:55:00|21.27|21.19|21.19|21.11|21.3|21.22|21.17|21.09|0
1749794400000|2025-06-13 06:00:00|21.2|21.12|21.28|21.03|21.32|21.24|21.13|20.97|54
1749794700000|2025-06-13 06:05:00|21.19|21.11|21.05|20.97|21.23|21.11|21.04|20.96|10
1749795000000|2025-06-13 06:10:00|21.04|20.96|21.15|21.07|21.16|21.08|20.99|20.91|70
1749795300000|2025-06-13 06:15:00|21.14|21.06|21.22|21.14|21.33|21.17|21.13|20.96|35
1749795600000|2025-06-13 06:20:00|21.21|21.13|21.29|21.21|21.38|21.24|21.19|21.08|1
1749795900000|2025-06-13 06:25:00|21.27|21.19|21.32|21.24|21.44|21.3|21.27|21.16|10
1749796200000|2025-06-13 06:30:00|21.29|21.21|21.4|21.15|21.4|21.24|21.26|21.13|16
1749796500000|2025-06-13 06:35:00|21.38|21.13|21.38|21.3|21.46|21.3|21.28|21.12|8
1749796800000|2025-06-13 06:40:00|21.46|21.21|21.46|21.21|21.51|21.34|21.37|21.18|9
1749797100000|2025-06-13 06:45:00|21.49|21.24|21.25|21.17|21.49|21.32|21.25|21.09|12
1749797400000|2025-06-13 06:50:00|21.34|21.09|21.17|21.09|21.34|21.14|21.15|21|20
1749797700000|2025-06-13 06:55:00|21.12|21.04|21.13|21.05|21.3|21.16|21.08|20.96|22
1749798000000|2025-06-13 07:00:00|21.15|21.07|20.99|20.91|21.23|21.07|20.97|20.89|54
1749798300000|2025-06-13 07:05:00|21.04|20.96|21|20.92|21.12|21.03|20.99|20.87|344
1749798600000|2025-06-13 07:10:00|20.95|20.87|20.9|20.82|21|20.92|20.88|20.8|116
1749798900000|2025-06-13 07:15:00|20.93|20.85|20.82|20.74|20.93|20.85|20.79|20.71|940
1749799200000|2025-06-13 07:20:00|20.83|20.75|20.87|20.79|20.93|20.85|20.77|20.69|390
1749799500000|2025-06-13 07:25:00|20.83|20.75|20.78|20.7|20.85|20.77|20.74|20.66|318
1749799800000|2025-06-13 07:30:00|20.79|20.71|20.79|20.71|20.79|20.71|20.71|20.63|329
1749800100000|2025-06-13 07:35:00|20.77|20.69|20.64|20.56|20.77|20.69|20.64|20.56|168
1749800400000|2025-06-13 07:40:00|20.65|20.57|20.52|20.44|20.65|20.57|20.49|20.41|193
1749800700000|2025-06-13 07:45:00|20.49|20.41|20.63|20.55|20.63|20.55|20.49|20.41|302
1749801000000|2025-06-13 07:50:00|20.6|20.52|20.48|20.4|20.6|20.52|20.48|20.4|223
1749801300000|2025-06-13 07:55:00|20.52|20.44|20.61|20.53|20.63|20.55|20.52|20.44|357
1749801600000|2025-06-13 08:00:00|20.58|20.5|20.47|20.39|20.58|20.5|20.4|20.32|120
1749801900000|2025-06-13 08:05:00|20.5|20.42|20.57|20.49|20.57|20.49|20.47|20.39|114
1749802200000|2025-06-13 08:10:00|20.52|20.44|20.55|20.47|20.62|20.54|20.52|20.44|131
1749802500000|2025-06-13 08:15:00|20.57|20.49|20.59|20.51|20.6|20.52|20.55|20.47|357
1749802800000|2025-06-13 08:20:00|20.64|20.56|20.68|20.6|20.69|20.61|20.64|20.56|67
1749803100000|2025-06-13 08:25:00|20.73|20.65|20.8|20.72|20.81|20.73|20.73|20.65|245
1749803400000|2025-06-13 08:30:00|20.82|20.74|20.8|20.72|20.85|20.77|20.78|20.7|36
1749803700000|2025-06-13 08:35:00|20.79|20.71|20.86|20.78|20.86|20.78|20.77|20.69|84
1749804000000|2025-06-13 08:40:00|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|61
1749804300000|2025-06-13 08:45:00|20.95|20.87|20.95|20.87|21.01|20.93|20.94|20.86|135
1749804600000|2025-06-13 08:50:00|20.9|20.82|20.84|20.76|20.92|20.84|20.82|20.74|32
1749804900000|2025-06-13 08:55:00|20.85|20.77|20.93|20.85|20.93|20.85|20.85|20.77|215
1749805200000|2025-06-13 09:00:00|20.91|20.83|20.78|20.7|20.91|20.83|20.78|20.7|252
1749805500000|2025-06-13 09:05:00|20.81|20.73|20.83|20.75|20.84|20.76|20.78|20.7|35
1749805800000|2025-06-13 09:10:00|20.82|20.74|20.89|20.81|21|20.92|20.8|20.72|250
1749806100000|2025-06-13 09:15:00|20.92|20.84|20.97|20.89|21.01|20.93|20.9|20.82|484
1749806400000|2025-06-13 09:20:00|20.95|20.87|20.84|20.76|20.99|20.91|20.83|20.72|299
1749806700000|2025-06-13 09:25:00|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|39
1749807000000|2025-06-13 09:30:00|20.86|20.78|20.92|20.84|20.94|20.86|20.86|20.78|143
1749807300000|2025-06-13 09:35:00|20.91|20.83|20.91|20.83|20.94|20.86|20.89|20.81|11
1749807600000|2025-06-13 09:40:00|20.92|20.84|20.89|20.81|20.94|20.86|20.86|20.78|19
1749807900000|2025-06-13 09:45:00|20.92|20.84|21.03|20.95|21.03|20.95|20.92|20.84|144
1749808200000|2025-06-13 09:50:00|21.05|20.97|20.97|20.89|21.06|20.98|20.96|20.88|90
1749808500000|2025-06-13 09:55:00|20.94|20.86|20.88|20.8|20.96|20.88|20.85|20.77|328
1749808800000|2025-06-13 10:00:00|20.86|20.78|21|20.92|21.01|20.93|20.86|20.78|291
1749809100000|2025-06-13 10:05:00|21.01|20.93|21|20.92|21.01|20.93|20.95|20.87|89
1749809400000|2025-06-13 10:10:00|20.98|20.9|20.91|20.83|20.98|20.9|20.88|20.8|35
1749809700000|2025-06-13 10:15:00|20.92|20.84|20.91|20.83|20.97|20.89|20.91|20.83|58
1749810000000|2025-06-13 10:20:00|20.89|20.81|21.02|20.94|21.03|20.95|20.89|20.81|152
1749810300000|2025-06-13 10:25:00|20.98|20.9|20.91|20.83|20.98|20.9|20.88|20.8|140
1749810600000|2025-06-13 10:30:00|20.93|20.85|20.97|20.89|20.97|20.89|20.91|20.83|57
1749810900000|2025-06-13 10:35:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|15
1749811200000|2025-06-13 10:40:00|20.98|20.9|20.96|20.88|20.98|20.9|20.92|20.84|68
1749811500000|2025-06-13 10:45:00|20.97|20.89|20.92|20.84|20.97|20.89|20.87|20.79|82
1749811800000|2025-06-13 10:50:00|20.94|20.86|20.92|20.84|20.97|20.89|20.92|20.84|70
1749812100000|2025-06-13 10:55:00|20.91|20.83|20.91|20.83|20.97|20.89|20.89|20.81|173
1749812400000|2025-06-13 11:00:00|20.92|20.84|20.75|20.67|20.92|20.84|20.75|20.67|297
1749812700000|2025-06-13 11:05:00|20.76|20.68|20.77|20.69|20.85|20.77|20.74|20.66|357
1749813000000|2025-06-13 11:10:00|20.72|20.64|20.76|20.68|20.77|20.69|20.69|20.61|501
1749813300000|2025-06-13 11:15:00|20.77|20.69|20.78|20.7|20.79|20.71|20.74|20.66|32
1749813600000|2025-06-13 11:20:00|20.74|20.66|20.88|20.8|20.93|20.85|20.74|20.66|40
1749813900000|2025-06-13 11:25:00|20.89|20.81|20.95|20.87|20.95|20.87|20.89|20.81|144
1749814200000|2025-06-13 11:30:00|20.99|20.91|20.89|20.81|20.99|20.91|20.89|20.81|22
1749814500000|2025-06-13 11:35:00|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|11
1749814800000|2025-06-13 11:40:00|20.83|20.75|20.69|20.61|20.83|20.75|20.68|20.6|69
1749815100000|2025-06-13 11:45:00|20.68|20.6|20.62|20.54|20.68|20.6|20.58|20.5|134
1749815400000|2025-06-13 11:50:00|20.64|20.56|20.64|20.56|20.64|20.56|20.59|20.51|41
1749815700000|2025-06-13 11:55:00|20.63|20.55|20.63|20.55|20.64|20.56|20.59|20.51|57
1749816000000|2025-06-13 12:00:00|20.64|20.56|20.69|20.61|20.74|20.66|20.63|20.55|53
1749816300000|2025-06-13 12:05:00|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|8
1749816600000|2025-06-13 12:10:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1749816900000|2025-06-13 12:15:00|20.77|20.69|20.74|20.66|20.79|20.71|20.74|20.66|76
1749817200000|2025-06-13 12:20:00|20.71|20.63|20.71|20.63|20.73|20.65|20.68|20.6|99
1749817500000|2025-06-13 12:25:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|83
1749817800000|2025-06-13 12:30:00|20.72|20.64|20.78|20.7|20.78|20.7|20.72|20.64|14
1749818100000|2025-06-13 12:35:00|20.77|20.69|20.72|20.64|20.77|20.69|20.71|20.63|171
1749818400000|2025-06-13 12:40:00|20.73|20.65|20.73|20.65|20.79|20.71|20.73|20.65|312
1749818700000|2025-06-13 12:45:00|20.71|20.63|20.83|20.75|20.83|20.75|20.7|20.62|64
1749819000000|2025-06-13 12:50:00|20.78|20.7|20.86|20.78|20.88|20.8|20.73|20.65|96
1749819300000|2025-06-13 12:55:00|20.84|20.76|20.79|20.71|20.88|20.8|20.79|20.71|103
1749819600000|2025-06-13 13:00:00|20.83|20.75|20.98|20.9|21|20.92|20.83|20.75|825
1749819900000|2025-06-13 13:05:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|1
1749820200000|2025-06-13 13:10:00|21.03|20.95|21.03|20.95|21.06|20.98|20.98|20.9|115
1749820500000|2025-06-13 13:15:00|21.04|20.96|21.19|21.11|21.2|21.12|21.03|20.95|874
1749820800000|2025-06-13 13:20:00|21.17|21.09|21.1|21.02|21.17|21.09|21.04|20.96|215
1749821100000|2025-06-13 13:25:00|21.09|21.01|20.94|20.86|21.09|21.01|20.94|20.86|15
1749821400000|2025-06-13 13:30:00|20.97|20.89|20.83|20.75|21|20.92|20.78|20.7|294
1749821700000|2025-06-13 13:35:00|20.88|20.8|20.73|20.65|20.88|20.8|20.72|20.64|246
1749822000000|2025-06-13 13:40:00|20.75|20.67|20.81|20.73|20.86|20.78|20.73|20.65|259
1749822300000|2025-06-13 13:45:00|20.83|20.75|20.89|20.81|20.94|20.86|20.83|20.75|483
1749822600000|2025-06-13 13:50:00|20.9|20.82|20.99|20.91|20.99|20.91|20.78|20.7|454
1749822900000|2025-06-13 13:55:00|21.01|20.93|21|20.92|21.01|20.93|20.91|20.83|80
1749823200000|2025-06-13 14:00:00|20.95|20.87|20.96|20.88|21.04|20.93|20.9|20.79|152
1749823500000|2025-06-13 14:05:00|20.94|20.86|20.91|20.83|20.96|20.88|20.86|20.78|163
1749823800000|2025-06-13 14:10:00|20.96|20.88|20.99|20.91|21.06|20.98|20.93|20.85|110
1749824100000|2025-06-13 14:15:00|21.01|20.93|21.01|20.93|21.06|20.98|21.01|20.93|77
1749824400000|2025-06-13 14:20:00|21.06|20.98|21.01|20.93|21.11|21.03|20.96|20.88|66
1749824700000|2025-06-13 14:25:00|21.06|20.98|21.17|21.09|21.19|21.11|21.01|20.93|136
1749825000000|2025-06-13 14:30:00|21.14|21.06|21.17|21.09|21.29|21.21|21.14|21.06|909
1749825300000|2025-06-13 14:35:00|21.21|21.13|21.13|21.05|21.22|21.14|21.1|21.02|690
1749825600000|2025-06-13 14:40:00|21.14|21.06|21.21|21.13|21.21|21.13|21.1|21.02|883
1749825900000|2025-06-13 14:45:00|21.22|21.14|21.36|21.28|21.43|21.35|21.22|21.14|1738
1749826200000|2025-06-13 14:50:00|21.34|21.26|21.06|20.98|21.36|21.28|21.05|20.97|2245
1749826500000|2025-06-13 14:55:00|21.05|20.97|20.95|20.87|21.05|20.97|20.95|20.87|145
1749826800000|2025-06-13 15:00:00|20.96|20.88|21.02|20.94|21.12|21.04|20.96|20.88|886
1749827100000|2025-06-13 15:05:00|21|20.92|20.96|20.88|21.02|20.94|20.93|20.85|280
1749827400000|2025-06-13 15:10:00|20.99|20.91|21.06|20.98|21.11|21.03|20.94|20.86|287
1749827700000|2025-06-13 15:15:00|21.04|20.96|21.05|20.97|21.15|21.07|21.04|20.96|429
1749828000000|2025-06-13 15:20:00|21.09|21.01|21.03|20.95|21.1|21.02|20.97|20.89|301
1749828300000|2025-06-13 15:25:00|21.06|20.98|21.03|20.95|21.08|21|20.97|20.89|1027
1749828600000|2025-06-13 15:30:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|250
1749828900000|2025-06-13 15:35:00|21.06|20.98|21|20.92|21.15|21.07|21|20.92|506
1749829200000|2025-06-13 15:40:00|20.97|20.89|20.96|20.88|21.02|20.94|20.91|20.83|257
1749829500000|2025-06-13 15:45:00|20.95|20.87|20.91|20.83|20.95|20.87|20.86|20.78|40
1749829800000|2025-06-13 15:50:00|20.88|20.8|20.9|20.82|20.91|20.83|20.86|20.78|154
1749830100000|2025-06-13 15:55:00|20.86|20.78|20.91|20.83|20.96|20.88|20.86|20.78|15
1749830400000|2025-06-13 16:00:00|20.89|20.81|20.94|20.86|20.96|20.88|20.89|20.81|8
1749830700000|2025-06-13 16:05:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|27
1749831000000|2025-06-13 16:10:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|79
1749831300000|2025-06-13 16:15:00|20.97|20.89|20.91|20.83|20.97|20.89|20.91|20.83|74
1749831600000|2025-06-13 16:20:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|3
1749831900000|2025-06-13 16:25:00|20.93|20.85|20.99|20.91|21.01|20.93|20.91|20.83|11
1749832200000|2025-06-13 16:30:00|20.97|20.89|20.98|20.9|20.99|20.91|20.96|20.88|17
1749832500000|2025-06-13 16:35:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1749832800000|2025-06-13 16:40:00|21.02|20.94|21.02|20.94|21.04|20.96|20.99|20.91|2
1749833100000|2025-06-13 16:45:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|7
1749833400000|2025-06-13 16:50:00|21.01|20.93|20.96|20.88|21.06|20.98|20.96|20.88|0
1749833700000|2025-06-13 16:55:00|20.99|20.91|20.97|20.89|20.99|20.91|20.96|20.88|22
1749834000000|2025-06-13 17:00:00|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|9
1749834300000|2025-06-13 17:05:00|21.07|20.99|21.1|21.02|21.12|21.04|21.04|20.96|4
1749834600000|2025-06-13 17:10:00|21.12|21.04|21.15|21.07|21.18|21.1|21.12|21.04|1
1749834900000|2025-06-13 17:15:00|21.17|21.09|21.22|21.14|21.31|21.19|21.17|21.06|2
1749835200000|2025-06-13 17:20:00|21.2|21.12|21.17|21.09|21.28|21.14|21.12|21.01|4
1749835500000|2025-06-13 17:25:00|21.22|21.14|21.28|21.2|21.28|21.2|21.22|21.14|82
1749835800000|2025-06-13 17:30:00|21.25|21.17|21.25|21.17|21.31|21.2|21.2|21.04|9
1749836100000|2025-06-13 17:35:00|21.26|21.18|21.28|21.2|21.28|21.2|21.25|21.17|62
1749836400000|2025-06-13 17:40:00|21.26|21.18|21.3|21.22|21.3|21.22|21.23|21.15|3
1749836700000|2025-06-13 17:45:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|1
1749837000000|2025-06-13 17:50:00|21.29|21.21|21.21|21.13|21.3|21.22|21.19|21.11|14
1749837300000|2025-06-13 17:55:00|21.19|21.11|21.24|21.16|21.24|21.16|21.17|21.09|1
1749837600000|2025-06-13 18:00:00|21.22|21.14|21.35|21.27|21.37|21.29|21.21|21.08|43
1749837900000|2025-06-13 18:05:00|21.32|21.24|21.35|21.27|21.41|21.3|21.27|21.16|22
1749838200000|2025-06-13 18:10:00|21.37|21.29|21.37|21.29|21.43|21.29|21.32|21.18|0
1749838500000|2025-06-13 18:15:00|21.38|21.3|21.4|21.32|21.51|21.35|21.38|21.21|3
1749838800000|2025-06-13 18:20:00|21.42|21.34|21.48|21.4|21.49|21.41|21.4|21.32|13
1749839100000|2025-06-13 18:25:00|21.46|21.38|21.67|21.59|21.77|21.63|21.44|21.27|47
1749839400000|2025-06-13 18:30:00|21.68|21.6|21.79|21.71|21.87|21.76|21.65|21.57|32
1749839700000|2025-06-13 18:35:00|21.87|21.62|21.88|21.8|21.99|21.83|21.76|21.62|78
1749840000000|2025-06-13 18:40:00|21.9|21.82|21.89|21.81|21.97|21.83|21.81|21.67|16
1749840300000|2025-06-13 18:45:00|21.86|21.78|21.89|21.81|21.95|21.81|21.79|21.62|16
1749840600000|2025-06-13 18:50:00|21.87|21.79|21.73|21.65|21.97|21.81|21.73|21.62|17
1749840900000|2025-06-13 18:55:00|21.71|21.63|21.71|21.63|21.82|21.69|21.68|21.52|46
1749841200000|2025-06-13 19:00:00|21.74|21.66|21.79|21.71|21.87|21.76|21.69|21.57|2
1749841500000|2025-06-13 19:05:00|21.85|21.6|21.63|21.55|21.87|21.71|21.63|21.47|20
1749841800000|2025-06-13 19:10:00|21.64|21.56|21.66|21.41|21.72|21.58|21.57|21.41|21
1749842100000|2025-06-13 19:15:00|21.57|21.49|21.71|21.46|21.71|21.57|21.57|21.41|1
1749842400000|2025-06-13 19:20:00|21.65|21.57|21.7|21.62|21.73|21.62|21.59|21.43|43
1749842700000|2025-06-13 19:25:00|21.73|21.65|21.81|21.73|21.84|21.73|21.71|21.57|12
1749843000000|2025-06-13 19:30:00|21.78|21.7|21.79|21.71|21.87|21.73|21.76|21.62|9
1749843300000|2025-06-13 19:35:00|21.81|21.73|21.76|21.68|21.87|21.73|21.69|21.52|9
1749843600000|2025-06-13 19:40:00|21.79|21.71|21.93|21.68|21.93|21.77|21.74|21.6|1
1749843900000|2025-06-13 19:45:00|21.96|21.71|21.71|21.63|22.13|21.99|21.6|21.36|971
1749844200000|2025-06-13 19:50:00|21.7|21.62|21.72|21.64|21.81|21.65|21.64|21.52|72
1749844500000|2025-06-13 19:55:00|21.81|21.56|21.69|21.44|21.81|21.67|21.54|21.41|44
1749844800000|2025-06-13 20:00:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1750032900000|2025-06-16 00:15:00|21.1|20.8|21.05|20.75|21.13|20.83|21.01|20.71|0
1750033200000|2025-06-16 00:20:00|21.1|20.8|21.08|21|21.17|21.03|21.06|20.77|2
1750033500000|2025-06-16 00:25:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750033800000|2025-06-16 00:30:00|21.22|20.97|21.11|21.03|21.22|21.05|21.11|20.97|0
1750034100000|2025-06-16 00:35:00|21.22|20.97|21.11|21.03|21.22|21.03|21.11|20.97|0
1750034400000|2025-06-16 00:40:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1750034700000|2025-06-16 00:45:00|21.07|20.99|21.07|20.99|21.1|21.02|21.05|20.97|3
1750035000000|2025-06-16 00:50:00|21.05|20.97|21.11|20.86|21.11|20.97|21.05|20.81|2
1750035300000|2025-06-16 00:55:00|21.05|20.97|21.05|20.97|21.11|20.97|21.05|20.86|0
1750035600000|2025-06-16 01:00:00|21.11|20.86|21.05|20.97|21.11|20.97|21|20.86|1
1750035900000|2025-06-16 01:05:00|21|20.92|21.02|20.94|21.05|20.97|21|20.92|1
1750036200000|2025-06-16 01:10:00|21|20.92|21.1|20.85|21.1|20.94|20.99|20.85|4
1750036500000|2025-06-16 01:15:00|20.99|20.91|20.99|20.91|21.1|20.91|20.99|20.85|0
1750036800000|2025-06-16 01:20:00|21|20.92|21.1|20.85|21.15|20.92|21|20.85|0
1750037100000|2025-06-16 01:25:00|21.04|20.96|21.25|21|21.25|21|21.04|20.85|0
1750037400000|2025-06-16 01:30:00|21.23|20.98|21.2|20.95|21.25|21.06|21.14|20.95|0
1750037700000|2025-06-16 01:35:00|21.18|20.93|21|20.92|21.18|20.93|20.99|20.9|6
1750038000000|2025-06-16 01:40:00|21.11|20.86|21.11|20.86|21.11|20.92|21|20.86|0
1750038600000|2025-06-16 01:50:00|21|20.92|21.05|20.97|21.11|20.97|21|20.86|0
1750038900000|2025-06-16 01:55:00|21.11|20.86|21.11|20.86|21.11|20.97|21.05|20.86|0
1750039500000|2025-06-16 02:05:00|21.13|20.88|21.11|20.86|21.16|20.91|21.11|20.86|0
1750039800000|2025-06-16 02:10:00|21.13|20.88|21.11|20.86|21.13|20.88|21.11|20.86|0
1750040400000|2025-06-16 02:20:00|21.1|20.85|21.11|20.86|21.11|20.86|21.1|20.85|0
1750040700000|2025-06-16 02:25:00|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750041000000|2025-06-16 02:30:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750041300000|2025-06-16 02:35:00|21.13|20.88|21.11|20.86|21.13|20.88|21.11|20.86|0
1750041600000|2025-06-16 02:40:00|21.13|20.88|21.11|20.86|21.13|20.88|21.11|20.86|0
1750041900000|2025-06-16 02:45:00|21.12|20.87|21.13|20.88|21.16|21.05|21.05|20.86|15
1750043400000|2025-06-16 03:10:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1750043700000|2025-06-16 03:15:00|21.09|21.01|21.15|20.9|21.15|21.01|21.06|20.9|1
1750044000000|2025-06-16 03:20:00|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|0
1750044300000|2025-06-16 03:25:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1750044600000|2025-06-16 03:30:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1750044900000|2025-06-16 03:35:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1750045200000|2025-06-16 03:40:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750045500000|2025-06-16 03:45:00|21.06|20.98|21.09|21.01|21.2|21.06|21.06|20.95|0
1750045800000|2025-06-16 03:50:00|21.11|21.03|21.2|20.95|21.2|21.06|21.09|20.95|0
1750046100000|2025-06-16 03:55:00|21.14|21.06|21.17|20.87|21.2|21.06|21.06|20.87|1
1750046400000|2025-06-16 04:00:00|21.12|20.9|20.99|20.91|21.17|20.91|20.99|20.85|0
1750046700000|2025-06-16 04:05:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|6
1750047000000|2025-06-16 04:10:00|||||||||1
1750047600000|2025-06-16 04:20:00|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750048200000|2025-06-16 04:30:00|21.17||21.17||21.17||21.17||0
1750048800000|2025-06-16 04:40:00|21.12|20.82|21.17|20.92|21.17|20.92|21.12|20.82|4
1750049100000|2025-06-16 04:45:00||20.87||20.87||20.92||20.87|0
1750049400000|2025-06-16 04:50:00|21.12||21.12||21.12||21.12||3
1750050300000|2025-06-16 05:05:00|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050600000|2025-06-16 05:10:00|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050900000|2025-06-16 05:15:00|21.1|20.85|21.1|20.85|21.12|20.87|21.1|20.85|0
1750052100000|2025-06-16 05:35:00|20.99|20.91|21.05|20.8|21.1|20.91|20.91|20.8|5
1750052400000|2025-06-16 05:40:00|20.99|20.91|20.94|20.86|21.05|20.91|20.94|20.8|0
1750052700000|2025-06-16 05:45:00|21.05|20.8|21.17|20.87|21.17|20.91|20.99|20.8|1
1750053000000|2025-06-16 05:50:00|21.12|20.91|20.96|20.88|21.12|20.91|20.96|20.88|1
1750053600000|2025-06-16 06:00:00|21.01|20.93|21.01|20.93|21.01|20.93|20.96|20.88|14
1750053900000|2025-06-16 06:05:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|37
1750054200000|2025-06-16 06:10:00|20.96|20.88|20.96|20.88|21.01|20.93|20.96|20.88|12
1750054500000|2025-06-16 06:15:00|20.99|20.91|20.94|20.86|21.01|20.93|20.91|20.83|15
1750054800000|2025-06-16 06:20:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750055400000|2025-06-16 06:30:00|20.96|20.88|20.92|20.84|20.96|20.88|20.91|20.83|32
1750055700000|2025-06-16 06:35:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|4
1750056000000|2025-06-16 06:40:00|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|9
1750056600000|2025-06-16 06:50:00|20.89|20.81|20.84|20.76|20.89|20.81|20.84|20.76|11
1750056900000|2025-06-16 06:55:00|20.86|20.78|20.84|20.76|20.86|20.78|20.81|20.73|87
1750057200000|2025-06-16 07:00:00|20.86|20.78|20.74|20.66|20.86|20.78|20.71|20.63|314
1750057500000|2025-06-16 07:05:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|67
1750057800000|2025-06-16 07:10:00|20.69|20.61|20.71|20.63|20.71|20.63|20.66|20.58|195
1750058100000|2025-06-16 07:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.61|20.53|204
1750058400000|2025-06-16 07:20:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|92
1750058700000|2025-06-16 07:25:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|74
1750059000000|2025-06-16 07:30:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|38
1750059300000|2025-06-16 07:35:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|21
1750059600000|2025-06-16 07:40:00|20.74|20.66|20.81|20.73|20.86|20.78|20.74|20.66|168
1750059900000|2025-06-16 07:45:00|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|44
1750060200000|2025-06-16 07:50:00|20.81|20.73|20.74|20.66|20.81|20.73|20.71|20.63|25
1750060500000|2025-06-16 07:55:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|23
1750060800000|2025-06-16 08:00:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|352
1750061100000|2025-06-16 08:05:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|31
1750061400000|2025-06-16 08:10:00|||||||||124
1750061700000|2025-06-16 08:15:00|||||||||21
1750062000000|2025-06-16 08:20:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|278
1750062300000|2025-06-16 08:25:00|||||||||275
1750062600000|2025-06-16 08:30:00|20.74|20.66|20.76|20.68|20.81|20.73|20.74|20.66|195
1750062900000|2025-06-16 08:35:00|20.81|20.73|20.79|20.71|20.81|20.73|20.76|20.68|242
1750063200000|2025-06-16 08:40:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|322
1750063500000|2025-06-16 08:45:00|20.74|20.66|20.71|20.63|20.76|20.68|20.71|20.63|129
1750063800000|2025-06-16 08:50:00|||||||||68
1750064100000|2025-06-16 08:55:00|20.69|20.61|20.66|20.58|20.71|20.63|20.64|20.56|120
1750064400000|2025-06-16 09:00:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|815
1750064700000|2025-06-16 09:05:00|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|76
1750065000000|2025-06-16 09:10:00|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|281
1750065300000|2025-06-16 09:15:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|72
1750065600000|2025-06-16 09:20:00|||||||||39
1750065900000|2025-06-16 09:25:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|56
1750066200000|2025-06-16 09:30:00|||||||||9
1750066500000|2025-06-16 09:35:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|665
1750066800000|2025-06-16 09:40:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|280
1750067100000|2025-06-16 09:45:00|||||||||80
1750067400000|2025-06-16 09:50:00|||||||||6
1750067700000|2025-06-16 09:55:00|||||||||26
1750068000000|2025-06-16 10:00:00|||||||||17
1750068300000|2025-06-16 10:05:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|56
1750068600000|2025-06-16 10:10:00|||||||||226
1750068900000|2025-06-16 10:15:00|||||||||529
1750069200000|2025-06-16 10:20:00|||||||||225
1750069500000|2025-06-16 10:25:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|369
1750069800000|2025-06-16 10:30:00|||||||||165
1750070100000|2025-06-16 10:35:00|||||||||439
1750070400000|2025-06-16 10:40:00|||||||||21
1750070700000|2025-06-16 10:45:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|38
1750071000000|2025-06-16 10:50:00|||||||||120
1750071300000|2025-06-16 10:55:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|138
1750071600000|2025-06-16 11:00:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|493
1750071900000|2025-06-16 11:05:00|20.56|20.48|20.54|20.46|20.56|20.48|20.51|20.43|948
1750072200000|2025-06-16 11:10:00|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|9
1750072500000|2025-06-16 11:15:00|20.49|20.41|20.51|20.43|20.51|20.43|20.46|20.38|83
1750072800000|2025-06-16 11:20:00|||||||||28
1750073100000|2025-06-16 11:25:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|57
1750073400000|2025-06-16 11:30:00|||||||||36
1750073700000|2025-06-16 11:35:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|78
1750074000000|2025-06-16 11:40:00|||||||||51
1750074300000|2025-06-16 11:45:00|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|33
1750074600000|2025-06-16 11:50:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|148
1750074900000|2025-06-16 11:55:00|||||||||33
1750075200000|2025-06-16 12:00:00|||||||||267
1750075500000|2025-06-16 12:05:00|||||||||161
1750075800000|2025-06-16 12:10:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|18
1750076100000|2025-06-16 12:15:00|||||||||51
1750076400000|2025-06-16 12:20:00|20.29|20.21|20.26|20.18|20.31|20.23|20.26|20.18|445
1750076700000|2025-06-16 12:25:00|||||||||53
1750077000000|2025-06-16 12:30:00|||||||||65
1750077300000|2025-06-16 12:35:00|||||||||107
1750077600000|2025-06-16 12:40:00|||||||||68
1750077900000|2025-06-16 12:45:00|||||||||48
1750078200000|2025-06-16 12:50:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|331
1750078500000|2025-06-16 12:55:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|216
1750078800000|2025-06-16 13:00:00|20.29|20.21|20.31|20.23|20.31|20.23|20.26|20.18|323
1750079100000|2025-06-16 13:05:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|188
1750079400000|2025-06-16 13:10:00|||||||||173
1750079700000|2025-06-16 13:15:00|20.31|20.23|20.39|20.31|20.41|20.33|20.31|20.23|204
1750080000000|2025-06-16 13:20:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|121
1750080300000|2025-06-16 13:25:00|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|116
1750080600000|2025-06-16 13:30:00|20.36|20.28|20.26|20.18|20.36|20.28|20.26|20.18|390
1750080900000|2025-06-16 13:35:00|20.29|20.21|20.26|20.18|20.31|20.23|20.26|20.18|69
1750081200000|2025-06-16 13:40:00|20.31|20.23|20.31|20.23|20.31|20.23|20.26|20.18|340
1750081500000|2025-06-16 13:45:00|20.29|20.21|20.21|20.13|20.29|20.21|20.21|20.13|134
1750081800000|2025-06-16 13:50:00|20.16|20.08|20.11|20.03|20.21|20.13|20.06|19.98|383
1750082100000|2025-06-16 13:55:00|20.09|20.01|20.06|19.98|20.11|20.03|20.01|19.93|405
1750082400000|2025-06-16 14:00:00|20.04|19.96|19.96|19.88|20.04|19.96|19.96|19.88|212
1750082700000|2025-06-16 14:05:00|19.99|19.91|20.01|19.93|20.01|19.93|19.96|19.88|264
1750083000000|2025-06-16 14:10:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|139
1750083300000|2025-06-16 14:15:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|266
1750083600000|2025-06-16 14:20:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|313
1750083900000|2025-06-16 14:25:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|104
1750084200000|2025-06-16 14:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|241
1750084500000|2025-06-16 14:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|157
1750084800000|2025-06-16 14:40:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|294
1750085100000|2025-06-16 14:45:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|357
1750085400000|2025-06-16 14:50:00|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|100
1750085700000|2025-06-16 14:55:00|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|313
1750086000000|2025-06-16 15:00:00|19.79|19.71|19.86|19.78|19.86|19.78|19.76|19.68|135
1750086300000|2025-06-16 15:05:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|552
1750086600000|2025-06-16 15:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|294
1750086900000|2025-06-16 15:15:00|19.84|19.76|19.81|19.73|19.86|19.78|19.79|19.71|326
1750087200000|2025-06-16 15:20:00|19.84|19.76|19.84|19.76|19.86|19.78|19.81|19.73|143
1750087500000|2025-06-16 15:25:00|19.81|19.73|19.94|19.86|19.96|19.88|19.81|19.73|409
1750087800000|2025-06-16 15:30:00|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|71
1750088100000|2025-06-16 15:35:00|19.94|19.86|19.91|19.83|19.96|19.88|19.89|19.81|123
1750088400000|2025-06-16 15:40:00|19.96|19.88|20.01|19.93|20.01|19.93|19.91|19.83|883
1750088700000|2025-06-16 15:45:00|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|28
1750089000000|2025-06-16 15:50:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|166
1750089300000|2025-06-16 15:55:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|255
1750089600000|2025-06-16 16:00:00|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|119
1750089900000|2025-06-16 16:05:00|||||||||27
1750090200000|2025-06-16 16:10:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|15
1750090500000|2025-06-16 16:15:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|16
1750090800000|2025-06-16 16:20:00|||||||||1
1750091100000|2025-06-16 16:25:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|15
1750091400000|2025-06-16 16:30:00|||||||||1
1750091700000|2025-06-16 16:35:00|20.14|20.06|20.16|20.08|20.16|20.08|20.11|20.03|84
1750092000000|2025-06-16 16:40:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|5
1750092300000|2025-06-16 16:45:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|36
1750092600000|2025-06-16 16:50:00|20.19|20.11|20.19|20.11|20.21|20.13|20.16|20.08|15
1750092900000|2025-06-16 16:55:00|20.21|20.13|20.24|20.16|20.26|20.18|20.19|20.11|0
1750093200000|2025-06-16 17:00:00|20.26|20.18|20.24|20.16|20.26|20.18|20.21|20.13|4
1750093500000|2025-06-16 17:05:00|20.26|20.18|20.24|20.16|20.29|20.21|20.24|20.16|0
1750093800000|2025-06-16 17:10:00|20.26|20.18|20.29|20.21|20.31|20.23|20.24|20.16|3
1750094100000|2025-06-16 17:15:00|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|1
1750094400000|2025-06-16 17:20:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1750094700000|2025-06-16 17:25:00|20.24|20.16|20.19|20.11|20.26|20.18|20.19|20.11|0
1750095000000|2025-06-16 17:30:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|24
1750095300000|2025-06-16 17:35:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|68
1750095600000|2025-06-16 17:40:00|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|30
1750095900000|2025-06-16 17:45:00|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|5
1750096200000|2025-06-16 17:50:00|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1750096500000|2025-06-16 17:55:00|||||||||2
1750096800000|2025-06-16 18:00:00|20.29|20.21|20.26|20.18|20.31|20.23|20.26|20.18|12
1750097700000|2025-06-16 18:15:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|5
1750098000000|2025-06-16 18:20:00|20.31|20.23|20.24|20.16|20.31|20.23|20.24|20.16|17
1750098300000|2025-06-16 18:25:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|12
1750098600000|2025-06-16 18:30:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750099200000|2025-06-16 18:40:00|||||||||12
1750099500000|2025-06-16 18:45:00|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|34
1750099800000|2025-06-16 18:50:00|20.31|20.23|20.24|20.16|20.31|20.23|20.24|20.16|20
1750100100000|2025-06-16 18:55:00|20.21|20.13|20.19|20.11|20.21|20.13|20.16|20.08|19
1750100400000|2025-06-16 19:00:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|12
1750100700000|2025-06-16 19:05:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750101000000|2025-06-16 19:10:00|20.24|20.16|20.24|20.16|20.26|20.18|20.21|20.13|21
1750101300000|2025-06-16 19:15:00|20.21|20.13|20.24|20.16|20.26|20.18|20.21|20.13|0
1750101600000|2025-06-16 19:20:00|20.26|20.18|20.26|20.18|20.26|20.18|20.21|20.13|47
1750101900000|2025-06-16 19:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|11
1750102200000|2025-06-16 19:30:00|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1750102500000|2025-06-16 19:35:00|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1750102800000|2025-06-16 19:40:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|15
1750103100000|2025-06-16 19:45:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|34
1750103400000|2025-06-16 19:50:00|20.14|20.06|20.16|20.08|20.19|20.11|20.11|20.03|2
1750103700000|2025-06-16 19:55:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|59
1750119300000|2025-06-17 00:15:00|20.75|20.45|20.65|20.35|20.75|20.45|20.65|20.35|0
1750119600000|2025-06-17 00:20:00|20.68|20.38|20.58|20.33|20.7|20.4|20.58|20.33|0
1750119900000|2025-06-17 00:25:00|20.55|20.28|20.58|20.33|20.58|20.33|20.55|20.28|0
1750120200000|2025-06-17 00:30:00||20.28||20.28||20.28||20.28|0
1750120500000|2025-06-17 00:35:00|20.6|20.35|20.49|20.41|20.6|20.46|20.49|20.28|0
1750120800000|2025-06-17 00:40:00|20.54|20.46|20.68|20.43|20.69|20.61|20.49|20.35|5
1750121100000|2025-06-17 00:45:00|20.73|20.48|20.73|20.43|20.73|20.48|20.73|20.43|0
1750121400000|2025-06-17 00:50:00|20.68|20.38|20.73|20.43|20.73|20.43|20.68|20.38|0
1750121700000|2025-06-17 00:55:00|20.68|20.38|20.63|20.33|20.73|20.43|20.63|20.33|0
1750122000000|2025-06-17 01:00:00|20.68|20.38|20.63|20.33|20.68|20.38|20.63|20.33|0
1750122300000|2025-06-17 01:05:00|20.68|20.38|20.68|20.43|20.68|20.43|20.63|20.33|0
1750122600000|2025-06-17 01:10:00|20.7|20.45|20.75|20.5|20.78|20.56|20.64|20.43|0
1750122900000|2025-06-17 01:15:00|20.78|20.53|20.75|20.5|20.78|20.53|20.75|20.5|0
1750123200000|2025-06-17 01:20:00|20.78|20.53|20.75|20.5|20.78|20.53|20.75|20.5|0
1750123500000|2025-06-17 01:25:00|20.78|20.53|20.75|20.5|20.78|20.53|20.75|20.5|0
1750123800000|2025-06-17 01:30:00|20.78|20.53|20.64|20.56|20.8|20.69|20.62|20.5|18
1750124100000|2025-06-17 01:35:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750124700000|2025-06-17 01:45:00|20.68|20.43|20.68|20.43|20.73|20.43|20.68|20.43|0
1750125000000|2025-06-17 01:50:00|20.63|20.38|20.65|20.4|20.68|20.43|20.63|20.38|0
1750125300000|2025-06-17 01:55:00|20.63|20.38|20.65|20.4|20.65|20.46|20.54|20.35|0
1750125600000|2025-06-17 02:00:00|20.54|20.46|20.73|20.48|20.75|20.56|20.54|20.38|9
1750125900000|2025-06-17 02:05:00|20.78|20.69|20.77|20.69|20.95|20.76|20.73|20.43|85
1750126200000|2025-06-17 02:10:00|20.79|20.71|20.8|20.55|20.9|20.76|20.69|20.53|1
1750126500000|2025-06-17 02:15:00|20.78|20.53|20.83|20.58|20.83|20.58|20.75|20.5|0
1750126800000|2025-06-17 02:20:00|20.78|20.53|20.78|20.53|20.85|20.6|20.78|20.53|0
1750127100000|2025-06-17 02:25:00|20.8|20.55|20.83|20.58|20.85|20.6|20.78|20.53|0
1750127400000|2025-06-17 02:30:00|20.8|20.55|20.85|20.6|20.85|20.6|20.8|20.55|0
1750127700000|2025-06-17 02:35:00|20.83|20.58|20.8|20.55|20.85|20.6|20.8|20.55|0
1750128000000|2025-06-17 02:40:00|20.83|20.58|20.8|20.55|20.85|20.6|20.8|20.55|0
1750128600000|2025-06-17 02:50:00|20.83|20.58|20.68|20.43|20.83|20.58|20.63|20.38|0
1750128900000|2025-06-17 02:55:00|20.65|20.4|20.63|20.38|20.68|20.43|20.63|20.38|0
1750129200000|2025-06-17 03:00:00|20.65|20.4|20.78|20.53|20.78|20.53|20.65|20.4|0
1750129500000|2025-06-17 03:05:00|20.73|20.48|20.68|20.43|20.73|20.48|20.68|20.43|0
1750129800000|2025-06-17 03:10:00|20.7|20.45|20.68|20.43|20.73|20.48|20.63|20.38|0
1750130100000|2025-06-17 03:15:00|20.73|20.48|20.68|20.43|20.73|20.48|20.68|20.43|0
1750130400000|2025-06-17 03:20:00|20.7|20.45|20.7|20.45|20.73|20.48|20.68|20.43|0
1750130700000|2025-06-17 03:25:00|20.68|20.43|20.68|20.43|20.68|20.43|20.65|20.4|0
1750131000000|2025-06-17 03:30:00|20.65|20.4|20.65|20.4|20.65|20.4|20.6|20.35|0
1750131300000|2025-06-17 03:35:00|20.6|20.35|20.54|20.46|20.65|20.46|20.54|20.35|0
1750131600000|2025-06-17 03:40:00|20.6|20.35|20.54|20.46|20.6|20.46|20.54|20.35|0
1750132200000|2025-06-17 03:50:00|20.65|20.4|20.54|20.46|20.65|20.46|20.54|20.35|0
1750132500000|2025-06-17 03:55:00|20.65|20.4|20.65|20.4|20.68|20.43|20.65|20.4|0
1750132800000|2025-06-17 04:00:00|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|1
1750133400000|2025-06-17 04:10:00|20.68|20.43|20.68|20.43|20.68|20.43|20.65|20.4|0
1750133700000|2025-06-17 04:15:00|20.65|20.4|20.65|20.4|20.68|20.43|20.65|20.4|0
1750134000000|2025-06-17 04:20:00|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750134300000|2025-06-17 04:25:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|6
1750134600000|2025-06-17 04:30:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750134900000|2025-06-17 04:35:00|20.64|20.56|20.65|20.4|20.65|20.56|20.64|20.4|0
1750135200000|2025-06-17 04:40:00|20.68|20.43|20.6|20.35|20.68|20.46|20.54|20.35|2
1750135500000|2025-06-17 04:45:00|20.58|20.28|20.65|20.4|20.65|20.46|20.34|20.2|4
1750135800000|2025-06-17 04:50:00|20.63|20.33|20.65|20.4|20.65|20.4|20.63|20.33|0
1750137000000|2025-06-17 05:10:00|20.54|20.46|20.54|20.46|20.65|20.46|20.54|20.4|0
1750137300000|2025-06-17 05:15:00|20.65|20.4|20.65|20.4|20.65|20.51|20.59|20.4|2
1750137600000|2025-06-17 05:20:00|20.59|20.51|20.59|20.51|20.65|20.51|20.59|20.4|0
1750137900000|2025-06-17 05:25:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750138800000|2025-06-17 05:40:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|6
1750139100000|2025-06-17 05:45:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1750139400000|2025-06-17 05:50:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1750139700000|2025-06-17 05:55:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750140000000|2025-06-17 06:00:00|20.64|20.56|20.57|20.49|20.67|20.59|20.57|20.49|39
1750140300000|2025-06-17 06:05:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|2
1750140600000|2025-06-17 06:10:00|||||||||1
1750140900000|2025-06-17 06:15:00|||||||||11
1750141500000|2025-06-17 06:25:00|||||||||18
1750141800000|2025-06-17 06:30:00|20.54|20.46|20.54|20.46|20.57|20.49|20.54|20.46|5
1750142100000|2025-06-17 06:35:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|20
1750142400000|2025-06-17 06:40:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750142700000|2025-06-17 06:45:00|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|75
1750143000000|2025-06-17 06:50:00|20.64|20.56|20.64|20.56|20.67|20.59|20.62|20.54|37
1750143300000|2025-06-17 06:55:00|20.67|20.59|20.67|20.59|20.72|20.64|20.67|20.59|10
1750143600000|2025-06-17 07:00:00|20.69|20.61|20.76|20.68|20.77|20.69|20.62|20.54|167
1750143900000|2025-06-17 07:05:00|20.79|20.71|20.81|20.73|20.81|20.73|20.76|20.68|243
1750144200000|2025-06-17 07:10:00|20.86|20.78|20.86|20.78|20.91|20.83|20.84|20.76|209
1750144500000|2025-06-17 07:15:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|45
1750144800000|2025-06-17 07:20:00|20.91|20.83|20.96|20.88|21.06|20.98|20.91|20.83|506
1750145100000|2025-06-17 07:25:00|20.99|20.91|21.01|20.93|21.04|20.96|20.91|20.83|249
1750145400000|2025-06-17 07:30:00|20.99|20.91|20.96|20.88|21.06|20.98|20.91|20.83|229
1750145700000|2025-06-17 07:35:00|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|234
1750146000000|2025-06-17 07:40:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|177
1750146300000|2025-06-17 07:45:00|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|171
1750146600000|2025-06-17 07:50:00|20.84|20.76|20.91|20.83|20.91|20.83|20.84|20.76|116
1750146900000|2025-06-17 07:55:00|20.86|20.78|20.89|20.81|20.91|20.83|20.86|20.78|337
1750147200000|2025-06-17 08:00:00|20.91|20.83|20.81|20.73|20.94|20.86|20.81|20.73|196
1750147500000|2025-06-17 08:05:00|||||||||143
1750147800000|2025-06-17 08:10:00|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|50
1750148100000|2025-06-17 08:15:00|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|49
1750148400000|2025-06-17 08:20:00|20.79|20.71|20.76|20.68|20.81|20.73|20.76|20.68|261
1750148700000|2025-06-17 08:25:00|20.79|20.71|20.76|20.68|20.79|20.71|20.71|20.63|76
1750149000000|2025-06-17 08:30:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|118
1750149300000|2025-06-17 08:35:00|20.81|20.73|20.81|20.73|20.81|20.73|20.74|20.66|166
1750149600000|2025-06-17 08:40:00|20.86|20.78|20.86|20.78|20.86|20.78|20.81|20.73|217
1750149900000|2025-06-17 08:45:00|20.81|20.73|20.76|20.68|20.86|20.78|20.76|20.68|54
1750150200000|2025-06-17 08:50:00|20.81|20.73|20.81|20.73|20.81|20.73|20.71|20.63|243
1750150500000|2025-06-17 08:55:00|20.79|20.71|20.81|20.73|20.91|20.83|20.79|20.71|161
1750150800000|2025-06-17 09:00:00|20.76|20.68|20.79|20.71|20.81|20.73|20.76|20.68|77
1750151100000|2025-06-17 09:05:00|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|17
1750151400000|2025-06-17 09:10:00|20.89|20.81|20.96|20.88|20.96|20.88|20.86|20.78|101
1750151700000|2025-06-17 09:15:00|21.01|20.93|21.01|20.93|21.01|20.93|20.96|20.88|245
1750152000000|2025-06-17 09:20:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|234
1750152300000|2025-06-17 09:25:00|21.04|20.96|21.04|20.96|21.06|20.98|21.01|20.93|61
1750152600000|2025-06-17 09:30:00|21.01|20.93|21.11|21.03|21.11|21.03|21.01|20.93|24
1750152900000|2025-06-17 09:35:00|||||||||74
1750153200000|2025-06-17 09:40:00|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|62
1750153500000|2025-06-17 09:45:00|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|33
1750153800000|2025-06-17 09:50:00|21.11|21.03|21.21|21.13|21.21|21.13|21.09|21.01|328
1750154100000|2025-06-17 09:55:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|42
1750154400000|2025-06-17 10:00:00|21.18|21.1|21.11|21.03|21.18|21.1|21.11|21.03|110
1750154700000|2025-06-17 10:05:00|21.13|21.05|21.14|21.06|21.16|21.08|21.11|21.03|92
1750155000000|2025-06-17 10:10:00|21.16|21.08|21.06|20.98|21.16|21.08|21.06|20.98|53
1750155300000|2025-06-17 10:15:00|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|154
1750155600000|2025-06-17 10:20:00|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|30
1750155900000|2025-06-17 10:25:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|13
1750156200000|2025-06-17 10:30:00|||||||||10
1750156500000|2025-06-17 10:35:00|21.06|20.98|21.16|21.08|21.16|21.08|21.06|20.98|34
1750156800000|2025-06-17 10:40:00|||||||||9
1750157100000|2025-06-17 10:45:00|21.11|21.03|21.13|21.05|21.16|21.08|21.11|21.03|45
1750157400000|2025-06-17 10:50:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|6
1750157700000|2025-06-17 10:55:00|21.08|21|21.06|20.98|21.11|21.03|21.06|20.98|108
1750158000000|2025-06-17 11:00:00|21.11|21.03|21.01|20.93|21.11|21.03|21.01|20.93|303
1750158300000|2025-06-17 11:05:00|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|126
1750158600000|2025-06-17 11:10:00|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|34
1750158900000|2025-06-17 11:15:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|192
1750159200000|2025-06-17 11:20:00|20.86|20.78|20.91|20.83|20.94|20.86|20.86|20.78|74
1750159500000|2025-06-17 11:25:00|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|52
1750159800000|2025-06-17 11:30:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|27
1750160100000|2025-06-17 11:35:00|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|49
1750160400000|2025-06-17 11:40:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|51
1750160700000|2025-06-17 11:45:00|20.94|20.86|20.94|20.86|20.96|20.88|20.91|20.83|58
1750161000000|2025-06-17 11:50:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|16
1750161300000|2025-06-17 11:55:00|20.89|20.81|20.79|20.71|20.91|20.83|20.79|20.71|321
1750161600000|2025-06-17 12:00:00|20.76|20.68|20.76|20.68|20.76|20.68|20.71|20.63|29
1750161900000|2025-06-17 12:05:00|20.71|20.63|20.81|20.73|20.81|20.73|20.71|20.63|113
1750162200000|2025-06-17 12:10:00|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|201
1750162500000|2025-06-17 12:15:00|20.81|20.73|20.86|20.78|20.86|20.78|20.76|20.68|45
1750162800000|2025-06-17 12:20:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|19
1750163100000|2025-06-17 12:25:00|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|161
1750163400000|2025-06-17 12:30:00|20.89|20.81|20.86|20.78|20.95|20.81|20.81|20.7|169
1750163700000|2025-06-17 12:35:00|20.84|20.76|20.76|20.68|20.86|20.78|20.76|20.68|148
1750164000000|2025-06-17 12:40:00|20.74|20.66|20.74|20.66|20.76|20.68|20.71|20.63|166
1750164300000|2025-06-17 12:45:00|20.76|20.68|20.81|20.73|20.86|20.78|20.74|20.66|341
1750164600000|2025-06-17 12:50:00|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|65
1750164900000|2025-06-17 12:55:00|20.81|20.73|20.86|20.78|20.91|20.83|20.81|20.73|16
1750165200000|2025-06-17 13:00:00|20.91|20.83|20.91|20.83|20.91|20.83|20.86|20.78|224
1750165500000|2025-06-17 13:05:00|20.94|20.86|21.01|20.93|21.01|20.93|20.94|20.86|296
1750165800000|2025-06-17 13:10:00|20.96|20.88|20.96|20.88|21.01|20.93|20.96|20.88|250
1750166100000|2025-06-17 13:15:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|274
1750166400000|2025-06-17 13:20:00|20.91|20.83|20.96|20.88|21.01|20.93|20.91|20.83|183
1750166700000|2025-06-17 13:25:00|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|228
1750167000000|2025-06-17 13:30:00|20.91|20.83|20.89|20.81|20.96|20.88|20.81|20.73|350
1750167300000|2025-06-17 13:35:00|20.91|20.83|20.96|20.88|21.04|20.96|20.91|20.83|440
1750167600000|2025-06-17 13:40:00|20.94|20.86|21.11|21.03|21.16|21.08|20.91|20.83|493
1750167900000|2025-06-17 13:45:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|1208
1750168200000|2025-06-17 13:50:00|21.11|21.03|21.09|21.01|21.11|21.03|20.96|20.88|341
1750168500000|2025-06-17 13:55:00|21.11|21.03|20.96|20.88|21.11|21.03|20.96|20.88|93
1750168800000|2025-06-17 14:00:00|21.01|20.93|21.06|20.98|21.11|21.03|21.01|20.93|407
1750169100000|2025-06-17 14:05:00|21.11|21.03|20.96|20.88|21.11|21.03|20.96|20.88|384
1750169400000|2025-06-17 14:10:00|20.98|20.9|20.91|20.83|20.98|20.9|20.91|20.83|210
1750169700000|2025-06-17 14:15:00|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|126
1750170000000|2025-06-17 14:20:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|68
1750170300000|2025-06-17 14:25:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|231
1750170600000|2025-06-17 14:30:00|21.03|20.95|21.01|20.93|21.06|20.98|21.01|20.93|485
1750170900000|2025-06-17 14:35:00|21.03|20.95|21.01|20.93|21.06|20.98|20.99|20.91|300
1750171200000|2025-06-17 14:40:00|20.99|20.91|21.06|20.98|21.06|20.98|20.96|20.88|222
1750171500000|2025-06-17 14:45:00|21.11|21.03|21.06|20.98|21.11|21.03|21.01|20.93|462
1750171800000|2025-06-17 14:50:00|21.11|21.03|21.11|21.03|21.11|21.03|21.06|20.98|412
1750172100000|2025-06-17 14:55:00|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|694
1750172400000|2025-06-17 15:00:00|21.13|21.05|21.06|20.98|21.16|21.08|21.06|20.98|534
1750172700000|2025-06-17 15:05:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|516
1750173000000|2025-06-17 15:10:00|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|785
1750173300000|2025-06-17 15:15:00|21.01|20.93|21.11|21.03|21.16|21.08|21.01|20.93|1467
1750173600000|2025-06-17 15:20:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|224
1750173900000|2025-06-17 15:25:00|21.11|21.03|21.21|21.13|21.21|21.13|21.11|21.03|611
1750174200000|2025-06-17 15:30:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|331
1750174500000|2025-06-17 15:35:00|21.23|21.15|21.16|21.08|21.26|21.18|21.11|21.03|81
1750174800000|2025-06-17 15:40:00|21.13|21.05|21.01|20.93|21.13|21.05|21.01|20.93|208
1750175100000|2025-06-17 15:45:00|20.98|20.9|21.01|20.93|21.01|20.93|20.91|20.83|34
1750175400000|2025-06-17 15:50:00|20.96|20.88|20.96|20.88|21.01|20.93|20.96|20.88|28
1750175700000|2025-06-17 15:55:00|21.01|20.93|21.03|20.95|21.11|21.03|21.01|20.93|159
1750176000000|2025-06-17 16:00:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|23
1750176300000|2025-06-17 16:05:00|20.96|20.88|21.04|20.96|21.06|20.98|20.96|20.88|116
1750176600000|2025-06-17 16:10:00|21.06|20.98|21.01|20.93|21.06|20.98|20.91|20.83|185
1750176900000|2025-06-17 16:15:00|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|45
1750177200000|2025-06-17 16:20:00|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|145
1750177500000|2025-06-17 16:25:00|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|1
1750177800000|2025-06-17 16:30:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|55
1750178100000|2025-06-17 16:35:00|20.89|20.81|20.91|20.83|20.96|20.88|20.89|20.81|63
1750178400000|2025-06-17 16:40:00|20.96|20.88|21.11|21.03|21.11|21.03|20.94|20.86|134
1750178700000|2025-06-17 16:45:00|21.09|21.01|21.13|21.05|21.16|21.08|21.06|20.98|77
1750179000000|2025-06-17 16:50:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|94
1750179300000|2025-06-17 16:55:00|21.18|21.1|21.23|21.15|21.26|21.18|21.16|21.08|164
1750179600000|2025-06-17 17:00:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|13
1750179900000|2025-06-17 17:05:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|20
1750180200000|2025-06-17 17:10:00|21.28|21.2|21.26|21.18|21.28|21.2|21.23|21.15|59
1750180500000|2025-06-17 17:15:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|52
1750180800000|2025-06-17 17:20:00|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|13
1750181100000|2025-06-17 17:25:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|197
1750181400000|2025-06-17 17:30:00|21.46|21.38|21.33|21.25|21.46|21.38|21.33|21.25|55
1750181700000|2025-06-17 17:35:00|21.31|21.23|21.31|21.23|21.33|21.25|21.26|21.18|14
1750182000000|2025-06-17 17:40:00|21.36|21.28|21.36|21.28|21.36|21.28|21.26|21.18|32
1750182300000|2025-06-17 17:45:00|21.38|21.3|21.46|21.38|21.51|21.43|21.36|21.28|111
1750182600000|2025-06-17 17:50:00|21.48|21.4|21.51|21.43|21.56|21.48|21.48|21.4|62
1750182900000|2025-06-17 17:55:00|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|0
1750183200000|2025-06-17 18:00:00|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|58
1750183500000|2025-06-17 18:05:00|21.51|21.43|21.51|21.43|21.56|21.48|21.51|21.43|45
1750183800000|2025-06-17 18:10:00|21.48|21.4|21.48|21.4|21.51|21.43|21.43|21.35|25
1750184100000|2025-06-17 18:15:00|21.46|21.38|21.53|21.45|21.56|21.48|21.46|21.38|25
1750184400000|2025-06-17 18:20:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|13
1750184700000|2025-06-17 18:25:00|21.56|21.48|21.53|21.45|21.56|21.48|21.51|21.43|147
1750185000000|2025-06-17 18:30:00|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|54
1750185300000|2025-06-17 18:35:00|21.48|21.4|21.51|21.43|21.53|21.45|21.46|21.38|59
1750185600000|2025-06-17 18:40:00|21.53|21.45|21.58|21.5|21.61|21.53|21.51|21.43|108
1750185900000|2025-06-17 18:45:00|21.56|21.48|21.61|21.53|21.61|21.53|21.56|21.48|18
1750186200000|2025-06-17 18:50:00|21.6|21.52|21.61|21.53|21.66|21.58|21.58|21.5|34
1750186500000|2025-06-17 18:55:00|21.58|21.5|21.51|21.43|21.58|21.5|21.51|21.43|72
1750186800000|2025-06-17 19:00:00|21.56|21.48|21.63|21.55|21.63|21.55|21.51|21.43|156
1750187100000|2025-06-17 19:05:00|21.61|21.53|21.53|21.45|21.63|21.55|21.51|21.43|78
1750187400000|2025-06-17 19:10:00|21.55|21.47|21.46|21.38|21.55|21.47|21.46|21.38|9
1750187700000|2025-06-17 19:15:00|21.45|21.37|21.46|21.38|21.46|21.38|21.41|21.33|33
1750188000000|2025-06-17 19:20:00|21.45|21.37|21.41|21.33|21.46|21.38|21.41|21.33|19
1750188300000|2025-06-17 19:25:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|2
1750188600000|2025-06-17 19:30:00|21.36|21.28|21.41|21.33|21.46|21.38|21.36|21.28|74
1750188900000|2025-06-17 19:35:00|21.38|21.3|21.36|21.28|21.41|21.33|21.31|21.23|40
1750189200000|2025-06-17 19:40:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|71
1750189500000|2025-06-17 19:45:00|21.38|21.3|21.28|21.2|21.38|21.3|21.26|21.18|57
1750189800000|2025-06-17 19:50:00|21.31|21.23|21.31|21.23|21.33|21.25|21.26|21.18|44
1750190100000|2025-06-17 19:55:00|21.36|21.28|21.59|21.34|21.59|21.4|21.31|21.23|145
1750190400000|2025-06-17 20:00:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1750205700000|2025-06-18 00:15:00|21.41|21.11|21.41|21.11|21.43|21.15|21.2|21.06|1
1750206000000|2025-06-18 00:20:00|21.2|21.12|21.31|21.06|21.41|21.12|21.13|20.99|7
1750206300000|2025-06-18 00:25:00|21.13|21.05|21.31|21.01|21.31|21.06|21.1|20.99|5
1750206900000|2025-06-18 00:35:00|21.26|21.04|21.26|21.01|21.29|21.04|21.26|21.01|0
1750207200000|2025-06-18 00:40:00|21.31|21.06|21.29|21.04|21.31|21.06|21.29|21.04|1
1750207500000|2025-06-18 00:45:00|21.31|21.06|21.29|21.04|21.31|21.06|21.26|21.01|0
1750207800000|2025-06-18 00:50:00|21.26|21.01|21.26|21.01|21.31|21.06|21.26|21.01|0
1750208100000|2025-06-18 00:55:00|21.29|21.04|21.26|21.01|21.31|21.06|21.26|21.01|0
1750208400000|2025-06-18 01:00:00|21.29|21.04|21.26|21.01|21.29|21.04|21.26|21.01|0
1750208700000|2025-06-18 01:05:00|21.29|21.04|21.26|21.01|21.31|21.06|21.26|21.01|0
1750209300000|2025-06-18 01:15:00|21.29|21.04|21.26|21.01|21.29|21.04|21.26|21.01|0
1750209600000|2025-06-18 01:20:00|21.29|21.04|21.31|21.06|21.31|21.06|21.29|21.04|0
1750209900000|2025-06-18 01:25:00|21.29|21.04|21.29|21.04|21.31|21.06|21.26|21.01|0
1750210200000|2025-06-18 01:30:00|21.26|21.01|21.31|21.06|21.31|21.06|21.26|21.01|0
1750210500000|2025-06-18 01:35:00|21.29|21.04|21.31|21.06|21.31|21.06|21.26|21.01|0
1750210800000|2025-06-18 01:40:00|21.29|21.04|21.29|21.04|21.33|21.14|21.22|21.04|0
1750211100000|2025-06-18 01:45:00|21.31|21.06|21.33|21.08|21.33|21.14|21.22|21.04|0
1750211400000|2025-06-18 01:50:00|21.22|21.14|21.22|21.14|21.33|21.14|21.22|21.08|0
1750211700000|2025-06-18 01:55:00|21.29|21.04|21.29|21.04|21.33|21.14|21.2|21.04|0
1750212000000|2025-06-18 02:00:00|21.31|21.06|21.31|21.06|21.33|21.08|21.29|21.04|0
1750212300000|2025-06-18 02:05:00|21.33|21.08|21.29|21.04|21.33|21.08|21.29|21.04|0
1750212600000|2025-06-18 02:10:00|21.31|21.06|21.29|21.04|21.31|21.06|21.29|21.04|0
1750213200000|2025-06-18 02:20:00|21.31|21.06|21.27|21.19|21.31|21.22|21.27|21.04|1
1750213500000|2025-06-18 02:25:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1750213800000|2025-06-18 02:30:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1750214100000|2025-06-18 02:35:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1750214400000|2025-06-18 02:40:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1750214700000|2025-06-18 02:45:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1750215000000|2025-06-18 02:50:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750215300000|2025-06-18 02:55:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1750216200000|2025-06-18 03:10:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1750216500000|2025-06-18 03:15:00|21.25|21.17|21.26|21.01|21.28|21.19|21.22|21.01|2
1750216800000|2025-06-18 03:20:00|21.31||21.31||21.31||21.31||0
1750217100000|2025-06-18 03:25:00|21.33|21.06|21.33|21.08|21.33|21.08|21.33|21.06|0
1750217400000|2025-06-18 03:30:00|21.22|21.14|21.28|21.03|21.28|21.14|21.22|21.03|0
1750217700000|2025-06-18 03:35:00|21.22|21.14|21.28|21.03|21.31|21.14|21.22|21.03|0
1750218300000|2025-06-18 03:45:00|21.22|21.14|21.22|21.14|21.28|21.14|21.22|21.03|1
1750218600000|2025-06-18 03:50:00|21.28|21.03|21.28|21.03|21.28|21.14|21.22|21.03|0
1750218900000|2025-06-18 03:55:00|21.22|21.14|21.22|21.14|21.33|21.14|21.22|21.03|0
1750219200000|2025-06-18 04:00:00|21.28|21.03|21.28|21.03|21.28|21.14|21.22|21.03|0
1750219500000|2025-06-18 04:05:00|21.22|21.14|21.28|21.03|21.28|21.14|21.22|21.03|0
1750219800000|2025-06-18 04:10:00|21.22|21.14|21.28|21.03|21.28|21.14|21.22|21.03|0
1750220100000|2025-06-18 04:15:00|21.22|21.14|21.22|21.14|21.33|21.14|21.22|21.08|0
1750220400000|2025-06-18 04:20:00|21.33|21.08|21.27|21.19|21.33|21.21|21.22|21.08|0
1750220700000|2025-06-18 04:25:00|21.25|21.17|21.27|21.19|21.33|21.19|21.22|21.08|1
1750221000000|2025-06-18 04:30:00|21.25|21.17|21.33|21.08|21.33|21.19|21.22|21.08|1
1750221300000|2025-06-18 04:35:00|21.22|21.14|21.22|21.14|21.33|21.14|21.22|21.08|0
1750221600000|2025-06-18 04:40:00|21.33|21.08|21.22|21.14|21.33|21.14|21.22|21.08|0
1750221900000|2025-06-18 04:45:00|21.33|21.08|21.22|21.14|21.33|21.14|21.22|21.03|0
1750222200000|2025-06-18 04:50:00|21.33|21.08|21.22|21.14|21.33|21.14|21.22|21.08|0
1750222800000|2025-06-18 05:00:00|21.33|21.08|21.22|21.14|21.33|21.14|21.22|21.08|0
1750223100000|2025-06-18 05:05:00|21.33|21.08|21.22|21.14|21.33|21.14|21.22|21.08|0
1750223400000|2025-06-18 05:10:00|21.33|21.08|21.33|21.08|21.33|21.14|21.22|21.08|0
1750223700000|2025-06-18 05:15:00|21.22|21.14|21.33|21.08|21.33|21.14|21.22|21.08|0
1750224000000|2025-06-18 05:20:00|21.22|21.14|21.22|21.14|21.33|21.14|21.22|21.08|0
1750224300000|2025-06-18 05:25:00|21.33|21.08|21.22|21.14|21.33|21.14|21.22|21.08|0
1750224600000|2025-06-18 05:30:00|21.33|21.08|21.33|21.08|21.33|21.14|21.22|21.08|0
1750224900000|2025-06-18 05:35:00|21.22|21.14|21.33|21.08|21.33|21.14|21.22|21.08|0
1750225200000|2025-06-18 05:40:00|21.22|21.14|21.33|21.08|21.33|21.14|21.2|21.08|1
1750225500000|2025-06-18 05:45:00|21.22|21.14|21.33|21.08|21.33|21.14|21.22|21.08|0
1750225800000|2025-06-18 05:50:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1750226100000|2025-06-18 05:55:00|21.3|21.22|21.27|21.19|21.3|21.22|21.25|21.17|2
1750226400000|2025-06-18 06:00:00|21.3|21.22|21.3|21.22|21.3|21.22|21.25|21.17|7
1750226700000|2025-06-18 06:05:00|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|1
1750227000000|2025-06-18 06:10:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1750227300000|2025-06-18 06:15:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1750227600000|2025-06-18 06:20:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|2
1750228200000|2025-06-18 06:30:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|12
1750228500000|2025-06-18 06:35:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1750229700000|2025-06-18 06:55:00|||||||||9
1750230000000|2025-06-18 07:00:00|21.2|21.12|21.17|21.09|21.2|21.12|21.15|21.07|125
1750230300000|2025-06-18 07:05:00|21.2|21.12|21.17|21.09|21.2|21.12|21.15|21.07|40
1750230600000|2025-06-18 07:10:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|20
1750230900000|2025-06-18 07:15:00|21.2|21.12|21.2|21.12|21.2|21.12|21.15|21.07|36
1750231200000|2025-06-18 07:20:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|187
1750231500000|2025-06-18 07:25:00|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|276
1750231800000|2025-06-18 07:30:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|23
1750232100000|2025-06-18 07:35:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|59
1750232400000|2025-06-18 07:40:00|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|286
1750232700000|2025-06-18 07:45:00|21.08|21|21.15|21.07|21.15|21.07|21.08|21|105
1750233000000|2025-06-18 07:50:00|21.17|21.09|21.17|21.09|21.2|21.12|21.15|21.07|79
1750233300000|2025-06-18 07:55:00|21.2|21.12|21.15|21.07|21.2|21.12|21.15|21.07|10
1750233600000|2025-06-18 08:00:00|21.1|21.02|21.15|21.07|21.15|21.07|21.1|21.02|81
1750233900000|2025-06-18 08:05:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|190
1750234200000|2025-06-18 08:10:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|77
1750234500000|2025-06-18 08:15:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|55
1750234800000|2025-06-18 08:20:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|94
1750235100000|2025-06-18 08:25:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|104
1750235400000|2025-06-18 08:30:00|||||||||11
1750235700000|2025-06-18 08:35:00|||||||||5
1750236000000|2025-06-18 08:40:00|||||||||167
1750236300000|2025-06-18 08:45:00|21.25|21.17|21.27|21.19|21.3|21.22|21.25|21.17|76
1750236600000|2025-06-18 08:50:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|207
1750236900000|2025-06-18 08:55:00|21.22|21.14|21.22|21.14|21.25|21.17|21.2|21.12|123
1750237200000|2025-06-18 09:00:00|21.2|21.12|21.08|21|21.22|21.14|21.05|20.97|659
1750237500000|2025-06-18 09:05:00|21.06|20.98|21.2|21.12|21.2|21.12|21.06|20.98|113
1750237800000|2025-06-18 09:10:00|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|32
1750238100000|2025-06-18 09:15:00|21.18|21.1|21.15|21.07|21.2|21.12|21.13|21.05|50
1750238400000|2025-06-18 09:20:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|70
1750238700000|2025-06-18 09:25:00|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|10
1750239000000|2025-06-18 09:30:00|21.17|21.09|21.25|21.17|21.25|21.17|21.15|21.07|106
1750239300000|2025-06-18 09:35:00|||||||||5
1750239600000|2025-06-18 09:40:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|69
1750239900000|2025-06-18 09:45:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|243
1750240200000|2025-06-18 09:50:00|||||||||43
1750240500000|2025-06-18 09:55:00|||||||||5
1750240800000|2025-06-18 10:00:00|21.35|21.27|21.35|21.27|21.4|21.32|21.3|21.22|353
1750241100000|2025-06-18 10:05:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|132
1750241400000|2025-06-18 10:10:00|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|26
1750241700000|2025-06-18 10:15:00|21.3|21.22|21.3|21.22|21.35|21.27|21.3|21.22|18
1750242000000|2025-06-18 10:20:00|21.35|21.27|21.42|21.34|21.55|21.47|21.33|21.25|228
1750242300000|2025-06-18 10:25:00|21.43|21.35|21.47|21.39|21.5|21.42|21.4|21.32|142
1750242600000|2025-06-18 10:30:00|21.5|21.42|21.52|21.44|21.55|21.47|21.47|21.39|129
1750242900000|2025-06-18 10:35:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|70
1750243200000|2025-06-18 10:40:00|21.55|21.47|21.55|21.47|21.6|21.52|21.5|21.42|137
1750243500000|2025-06-18 10:45:00|21.5|21.42|21.6|21.52|21.6|21.52|21.5|21.42|54
1750243800000|2025-06-18 10:50:00|21.55|21.47|21.7|21.62|21.74|21.66|21.55|21.47|437
1750244100000|2025-06-18 10:55:00|21.74|21.66|21.75|21.67|21.79|21.71|21.7|21.62|453
1750244400000|2025-06-18 11:00:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|146
1750244700000|2025-06-18 11:05:00|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|64
1750245000000|2025-06-18 11:10:00|21.72|21.64|21.7|21.62|21.75|21.67|21.7|21.62|106
1750245300000|2025-06-18 11:15:00|21.75|21.67|21.75|21.67|21.77|21.69|21.72|21.64|162
1750245600000|2025-06-18 11:20:00|21.72|21.64|21.65|21.57|21.75|21.67|21.65|21.57|94
1750245900000|2025-06-18 11:25:00|21.67|21.59|21.62|21.54|21.7|21.62|21.6|21.52|99
1750246200000|2025-06-18 11:30:00|21.65|21.57|21.55|21.47|21.65|21.57|21.55|21.47|25
1750246500000|2025-06-18 11:35:00|21.53|21.45|21.55|21.47|21.55|21.47|21.5|21.42|206
1750246800000|2025-06-18 11:40:00|21.52|21.44|21.43|21.35|21.55|21.47|21.43|21.35|223
1750247100000|2025-06-18 11:45:00|21.4|21.32|21.35|21.27|21.45|21.37|21.35|21.27|72
1750247400000|2025-06-18 11:50:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|112
1750247700000|2025-06-18 11:55:00|21.45|21.37|21.45|21.37|21.45|21.37|21.42|21.34|71
1750248000000|2025-06-18 12:00:00|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|28
1750248300000|2025-06-18 12:05:00|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|78
1750248600000|2025-06-18 12:10:00|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|110
1750248900000|2025-06-18 12:15:00|21.47|21.39|21.6|21.52|21.6|21.52|21.47|21.39|438
1750249200000|2025-06-18 12:20:00|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|391
1750249500000|2025-06-18 12:25:00|21.62|21.54|21.83|21.58|21.83|21.59|21.6|21.52|464
1750249800000|2025-06-18 12:30:00|21.81|21.56|21.6|21.52|21.81|21.64|21.6|21.52|172
1750250100000|2025-06-18 12:35:00|21.58|21.5|21.6|21.52|21.65|21.57|21.5|21.42|2480
1750250400000|2025-06-18 12:40:00|21.58|21.5|21.6|21.52|21.6|21.52|21.55|21.47|28
1750250700000|2025-06-18 12:45:00|21.63|21.55|21.65|21.57|21.67|21.59|21.63|21.55|85
1750251000000|2025-06-18 12:50:00|21.63|21.55|21.6|21.52|21.63|21.55|21.55|21.47|197
1750251300000|2025-06-18 12:55:00|21.58|21.5|21.6|21.52|21.6|21.52|21.57|21.49|65
1750251600000|2025-06-18 13:00:00|21.57|21.49|21.57|21.49|21.6|21.52|21.53|21.45|124
1750251900000|2025-06-18 13:05:00|21.55|21.47|21.55|21.47|21.6|21.52|21.55|21.47|19
1750252200000|2025-06-18 13:10:00|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|89
1750252500000|2025-06-18 13:15:00|21.55|21.47|21.55|21.47|21.6|21.52|21.55|21.47|29
1750252800000|2025-06-18 13:20:00|21.53|21.45|21.5|21.42|21.55|21.47|21.5|21.42|55
1750253100000|2025-06-18 13:25:00|21.53|21.45|21.55|21.47|21.55|21.47|21.5|21.42|107
1750253400000|2025-06-18 13:30:00|21.52|21.44|21.67|21.59|21.72|21.64|21.5|21.42|299
1750253700000|2025-06-18 13:35:00|21.65|21.57|21.62|21.54|21.65|21.57|21.52|21.44|207
1750254000000|2025-06-18 13:40:00|21.6|21.52|21.6|21.52|21.7|21.62|21.6|21.52|151
1750254300000|2025-06-18 13:45:00|21.57|21.49|21.48|21.4|21.57|21.49|21.45|21.37|283
1750254600000|2025-06-18 13:50:00|21.45|21.37|21.43|21.35|21.5|21.42|21.35|21.27|283
1750254900000|2025-06-18 13:55:00|21.45|21.37|21.45|21.37|21.45|21.37|21.4|21.32|210
1750255200000|2025-06-18 14:00:00|21.48|21.4|21.3|21.22|21.55|21.47|21.28|21.2|373
1750255500000|2025-06-18 14:05:00|21.28|21.2|21.2|21.12|21.35|21.27|21.16|21.08|251
1750255800000|2025-06-18 14:10:00|21.23|21.15|21.15|21.07|21.3|21.22|21.11|21.03|188
1750256100000|2025-06-18 14:15:00|21.13|21.05|21.1|21.02|21.13|21.05|21.06|20.98|234
1750256400000|2025-06-18 14:20:00|21.08|21|21.01|20.93|21.08|21|20.96|20.88|222
1750256700000|2025-06-18 14:25:00|20.96|20.88|21.01|20.93|21.03|20.95|20.96|20.88|216
1750257000000|2025-06-18 14:30:00|20.98|20.9|20.86|20.78|21.01|20.93|20.86|20.78|101
1750257300000|2025-06-18 14:35:00|20.91|20.83|20.78|20.7|20.91|20.83|20.76|20.68|1168
1750257600000|2025-06-18 14:40:00|20.76|20.68|20.86|20.78|20.93|20.85|20.76|20.68|344
1750257900000|2025-06-18 14:45:00|20.83|20.75|20.93|20.85|20.95|20.87|20.83|20.75|167
1750258200000|2025-06-18 14:50:00|20.95|20.87|21|20.92|21.05|20.97|20.91|20.83|239
1750258500000|2025-06-18 14:55:00|20.98|20.9|20.95|20.87|21|20.92|20.91|20.83|134
1750258800000|2025-06-18 15:00:00|20.91|20.83|20.95|20.87|21|20.92|20.91|20.83|216
1750259100000|2025-06-18 15:05:00|20.98|20.9|21.03|20.95|21.05|20.97|20.98|20.9|72
1750259400000|2025-06-18 15:10:00|21|20.92|21.05|20.97|21.1|21.02|21|20.92|337
1750259700000|2025-06-18 15:15:00|21.08|21|21.2|21.12|21.2|21.12|21.05|20.97|1441
1750260000000|2025-06-18 15:20:00|21.22|21.14|21.2|21.12|21.25|21.17|21.15|21.07|216
1750260300000|2025-06-18 15:25:00|21.15|21.07|21.3|21.22|21.3|21.22|21.15|21.07|895
1750260600000|2025-06-18 15:30:00|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|87
1750260900000|2025-06-18 15:35:00|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|68
1750261200000|2025-06-18 15:40:00|21.25|21.17|21.25|21.17|21.3|21.22|21.22|21.14|55
1750261500000|2025-06-18 15:45:00|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|21
1750261800000|2025-06-18 15:50:00|21.2|21.12|21.15|21.07|21.2|21.12|21.15|21.07|13
1750262100000|2025-06-18 15:55:00|21.17|21.09|21.27|21.19|21.27|21.19|21.17|21.09|58
1750262400000|2025-06-18 16:00:00|21.3|21.22|21.22|21.14|21.3|21.22|21.22|21.14|1013
1750262700000|2025-06-18 16:05:00|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|20
1750263000000|2025-06-18 16:10:00|21.25|21.17|21.1|21.02|21.25|21.17|21.1|21.02|185
1750263300000|2025-06-18 16:15:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|92
1750263600000|2025-06-18 16:20:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|7
1750263900000|2025-06-18 16:25:00|21.1|21.02|21.2|21.12|21.2|21.12|21.1|21.02|185
1750264200000|2025-06-18 16:30:00|21.22|21.14|21.17|21.09|21.22|21.14|21.15|21.07|17
1750264500000|2025-06-18 16:35:00|21.15|21.07|21.17|21.09|21.2|21.12|21.15|21.07|4
1750264800000|2025-06-18 16:40:00|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|14
1750265100000|2025-06-18 16:45:00|21.12|21.04|21.17|21.09|21.17|21.09|21.1|21.02|24
1750265400000|2025-06-18 16:50:00|21.15|21.07|21.15|21.07|21.17|21.09|21.1|21.02|15
1750265700000|2025-06-18 16:55:00|21.12|21.04|21.2|21.12|21.2|21.12|21.12|21.04|13
1750266000000|2025-06-18 17:00:00|21.22|21.14|21.17|21.09|21.22|21.14|21.15|21.07|14
1750266300000|2025-06-18 17:05:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|16
1750266600000|2025-06-18 17:10:00|21.15|21.07|21.27|21.19|21.27|21.19|21.15|21.07|89
1750266900000|2025-06-18 17:15:00|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|2
1750267200000|2025-06-18 17:20:00|21.24|21.16|21.27|21.19|21.29|21.21|21.22|21.14|54
1750267500000|2025-06-18 17:25:00|21.24|21.16|21.32|21.24|21.32|21.24|21.24|21.16|32
1750267800000|2025-06-18 17:30:00|21.29|21.21|21.39|21.31|21.44|21.36|21.29|21.21|47
1750268100000|2025-06-18 17:35:00|21.34|21.26|21.32|21.24|21.44|21.36|21.32|21.24|28
1750268400000|2025-06-18 17:40:00|21.29|21.21|21.24|21.16|21.29|21.21|21.22|21.14|7
1750268700000|2025-06-18 17:45:00|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|0
1750269000000|2025-06-18 17:50:00|21.19|21.11|21.17|21.09|21.22|21.14|21.17|21.09|13
1750269300000|2025-06-18 17:55:00|21.14|21.06|21.17|21.09|21.22|21.14|21.14|21.06|22
1750269600000|2025-06-18 18:00:00|21.15|21.07|21.24|21.16|21.24|21.16|21.02|20.94|44
1750269900000|2025-06-18 18:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.17|21.09|25
1750270200000|2025-06-18 18:10:00|21.22|21.14|21.17|21.09|21.27|21.19|21.17|21.09|14
1750270500000|2025-06-18 18:15:00|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|14
1750270800000|2025-06-18 18:20:00|21.1|21.02|21.12|21.04|21.15|21.07|21.1|21.02|3
1750271100000|2025-06-18 18:25:00|21.1|21.02|21|20.92|21.12|21.04|20.98|20.9|12
1750271400000|2025-06-18 18:30:00|20.98|20.9|20.97|20.89|21.02|20.94|20.95|20.87|24
1750271700000|2025-06-18 18:35:00|21|20.92|20.97|20.89|21.1|21.02|20.97|20.89|24
1750272000000|2025-06-18 18:40:00|21|20.92|20.88|20.8|21|20.92|20.85|20.77|3
1750272300000|2025-06-18 18:45:00|20.9|20.82|20.93|20.85|20.95|20.87|20.88|20.8|16
1750272600000|2025-06-18 18:50:00|20.95|20.87|21.07|20.99|21.12|21.04|20.95|20.87|25
1750272900000|2025-06-18 18:55:00|21.1|21.02|21.22|21.14|21.3|21.22|21.1|21.02|32
1750273200000|2025-06-18 19:00:00|21.25|21.17|21.12|21.04|21.33|21.19|21.12|21.04|24
1750273500000|2025-06-18 19:05:00|21.18|20.93|21.27|21.19|21.3|21.22|21.07|20.93|27
1750273800000|2025-06-18 19:10:00|21.25|21.17|21.1|21.02|21.3|21.22|21.07|20.99|14
1750274100000|2025-06-18 19:15:00|21.07|20.99|21.12|21.04|21.28|21.09|21.07|20.99|24
1750274400000|2025-06-18 19:20:00|21.08|21|21.07|20.99|21.08|21|21.05|20.97|14
1750274700000|2025-06-18 19:25:00|21.1|21.02|21.22|21.14|21.22|21.14|21.07|20.99|37
1750275000000|2025-06-18 19:30:00|21.2|21.12|21.07|20.99|21.22|21.14|21.07|20.99|4
1750275300000|2025-06-18 19:35:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|3
1750275600000|2025-06-18 19:40:00|21|20.92|21|20.92|21.03|20.95|20.98|20.9|13
1750275900000|2025-06-18 19:45:00|20.95|20.87|20.98|20.9|20.98|20.9|20.93|20.85|12
1750276200000|2025-06-18 19:50:00|21|20.92|20.98|20.9|21|20.92|20.95|20.87|42
1750276500000|2025-06-18 19:55:00|20.96|20.88|20.98|20.9|21|20.92|20.96|20.88|9
1750276800000|2025-06-18 20:00:00|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1750292100000|2025-06-19 00:15:00|21.31|21.01|21.41|21.11|21.46|21.16|21.26|20.96|0
1750292400000|2025-06-19 00:20:00|21.38|21.08|21.28|20.98|21.38|21.08|21.26|20.96|0
1750292700000|2025-06-19 00:25:00|21.26|20.96|21.28|20.98|21.28|20.98|21.23|20.93|0
1750293000000|2025-06-19 00:30:00|21.26|20.96|21.23|20.93|21.28|20.98|21.23|20.93|0
1750293300000|2025-06-19 00:35:00|21.24|20.94|21.23|20.93|21.28|20.98|21.23|20.93|0
1750293600000|2025-06-19 00:40:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750293900000|2025-06-19 00:45:00|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1750294200000|2025-06-19 00:50:00|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1750294500000|2025-06-19 00:55:00|21.31|21.01|21.26|20.96|21.31|21.01|21.26|20.96|0
1750294800000|2025-06-19 01:00:00|21.31|21.01|21.45|21.15|21.46|21.2|21.26|20.96|0
1750295100000|2025-06-19 01:05:00|21.46|21.2|21.45|21.15|21.48|21.34|21.37|21.08|0
1750295400000|2025-06-19 01:10:00|21.43|21.13|21.36|21.06|21.45|21.15|21.36|21.06|0
1750295700000|2025-06-19 01:15:00|21.41|21.11|21.38|21.08|21.41|21.11|21.33|21.03|0
1750296000000|2025-06-19 01:20:00|21.36|21.06|21.4|21.1|21.4|21.1|21.36|21.06|0
1750296300000|2025-06-19 01:25:00|21.38|21.08|21.4|21.1|21.4|21.1|21.36|21.06|0
1750296600000|2025-06-19 01:30:00|21.38|21.08|21.36|21.06|21.4|21.1|21.33|21.03|0
1750296900000|2025-06-19 01:35:00|21.4|21.1|21.43|21.13|21.43|21.13|21.38|21.08|0
1750297200000|2025-06-19 01:40:00|21.41|21.11|21.5|21.2|21.5|21.2|21.41|21.11|0
1750297500000|2025-06-19 01:45:00|21.48|21.18|21.43|21.13|21.5|21.2|21.43|21.13|0
1750297800000|2025-06-19 01:50:00|21.46|21.16|21.5|21.2|21.5|21.2|21.46|21.16|0
1750298100000|2025-06-19 01:55:00|21.48|21.18|21.45|21.15|21.5|21.2|21.45|21.15|0
1750298400000|2025-06-19 02:00:00|21.5|21.2|21.45|21.15|21.5|21.2|21.45|21.15|0
1750298700000|2025-06-19 02:05:00|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1750299000000|2025-06-19 02:10:00|21.43|21.13|21.43|21.13|21.43|21.13|21.41|21.11|0
1750299300000|2025-06-19 02:15:00|21.41|21.11|21.4|21.1|21.43|21.13|21.38|21.08|0
1750299600000|2025-06-19 02:20:00|21.38|21.08|21.4|21.1|21.4|21.1|21.36|21.06|0
1750299900000|2025-06-19 02:25:00|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1750300500000|2025-06-19 02:35:00|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1750300800000|2025-06-19 02:40:00|21.41|21.11|21.36|21.06|21.41|21.11|21.36|21.06|0
1750301100000|2025-06-19 02:45:00|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750301400000|2025-06-19 02:50:00|21.4|21.1|21.4|21.1|21.4|21.1|21.36|21.06|0
1750301700000|2025-06-19 02:55:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750302000000|2025-06-19 03:00:00|21.4|21.1|21.36|21.06|21.41|21.11|21.36|21.06|0
1750302300000|2025-06-19 03:05:00|21.33|21.03|21.31|21.01|21.36|21.06|21.31|21.01|0
1750302600000|2025-06-19 03:10:00|21.28|20.98|21.31|21.01|21.31|21.01|21.28|20.98|0
1750303800000|2025-06-19 03:30:00|21.35|21.05|21.31|21.01|21.36|21.06|21.31|21.01|5
1750304100000|2025-06-19 03:35:00|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1750305000000|2025-06-19 03:50:00|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750305300000|2025-06-19 03:55:00|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1750306200000|2025-06-19 04:10:00|21.26|20.96|21.3|21|21.3|21|21.25|20.96|0
1750306500000|2025-06-19 04:15:00|21.31|21.01|21.31|21.01|21.31|21.01|21.26|20.96|0
1750306800000|2025-06-19 04:20:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1750307100000|2025-06-19 04:25:00|21.26|21.01|21.25|21|21.26|21.01|21.25|21|0
1750307400000|2025-06-19 04:30:00|21.3|21.01|21.31|21.01|21.31|21.01|21.3|21.01|0
1750308000000|2025-06-19 04:40:00|21.25|21|21.26|20.96|21.26|21|21.25|20.96|0
1750308900000|2025-06-19 04:55:00|21.25|21|21.26|21.01|21.31|21.01|21.25|20.96|0
1750309200000|2025-06-19 05:00:00|21.31||21.26||21.31||21.26||0
1750309500000|2025-06-19 05:05:00|21.31|21|21.31|21.01|21.31|21.01|21.26|21|0
1750310100000|2025-06-19 05:15:00|21.26|21|21.26|21.01|21.31|21.01|21.26|21|0
1750310400000|2025-06-19 05:20:00|21.31|21|21.3|21|21.31|21|21.26|21|0
1750310700000|2025-06-19 05:25:00|21.31|21.01|21.3|21.05|21.31|21.05|21.26|21|0
1750311000000|2025-06-19 05:30:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1750311300000|2025-06-19 05:35:00|21.31|21.06|21.31|21.06|21.33|21.08|21.31|21.06|0
1750311600000|2025-06-19 05:40:00|21.33|21.08|21.33|21.08|21.33|21.08|21.3|21.05|0
1750311900000|2025-06-19 05:45:00|||||||||2
1750312200000|2025-06-19 05:50:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750312500000|2025-06-19 05:55:00|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|1
1750312800000|2025-06-19 06:00:00|21.3|21.22|21.3|21.22|21.32|21.24|21.27|21.19|21
1750313100000|2025-06-19 06:05:00|21.29|21.21|21.37|21.29|21.37|21.29|21.27|21.19|10
1750313400000|2025-06-19 06:10:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1750313700000|2025-06-19 06:15:00|21.34|21.26|21.32|21.24|21.37|21.29|21.32|21.24|2
1750314000000|2025-06-19 06:20:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1750314300000|2025-06-19 06:25:00|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1750314600000|2025-06-19 06:30:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1750314900000|2025-06-19 06:35:00|21.41|21.33|21.39|21.31|21.44|21.36|21.39|21.31|6
1750315200000|2025-06-19 06:40:00|21.41|21.33|21.43|21.35|21.44|21.36|21.41|21.33|5
1750315500000|2025-06-19 06:45:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|56
1750315800000|2025-06-19 06:50:00|21.48|21.4|21.46|21.38|21.51|21.43|21.46|21.38|15
1750316100000|2025-06-19 06:55:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|46
1750316400000|2025-06-19 07:00:00|21.39|21.31|21.36|21.28|21.41|21.33|21.29|21.21|139
1750316700000|2025-06-19 07:05:00|21.38|21.3|21.41|21.33|21.43|21.35|21.38|21.3|2
1750317000000|2025-06-19 07:10:00|21.43|21.35|21.41|21.33|21.43|21.35|21.36|21.28|149
1750317300000|2025-06-19 07:15:00|21.39|21.31|21.39|21.31|21.5|21.42|21.36|21.28|1027
1750317600000|2025-06-19 07:20:00|21.41|21.33|21.49|21.41|21.51|21.43|21.39|21.31|1826
1750317900000|2025-06-19 07:25:00|21.51|21.43|21.46|21.38|21.51|21.43|21.44|21.36|45
1750318200000|2025-06-19 07:30:00|21.48|21.4|21.56|21.48|21.56|21.48|21.44|21.36|201
1750318500000|2025-06-19 07:35:00|21.55|21.47|21.54|21.46|21.58|21.5|21.53|21.45|39
1750318800000|2025-06-19 07:40:00|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|140
1750319100000|2025-06-19 07:45:00|21.56|21.48|21.59|21.51|21.61|21.53|21.56|21.48|104
1750319400000|2025-06-19 07:50:00|21.56|21.48|21.57|21.49|21.59|21.51|21.54|21.46|137
1750319700000|2025-06-19 07:55:00|21.59|21.51|21.66|21.58|21.71|21.63|21.59|21.51|191
1750320000000|2025-06-19 08:00:00|21.68|21.6|21.64|21.56|21.71|21.63|21.61|21.53|195
1750320300000|2025-06-19 08:05:00|21.66|21.58|21.64|21.56|21.68|21.6|21.64|21.56|21
1750320600000|2025-06-19 08:10:00|21.61|21.53|21.68|21.6|21.68|21.6|21.59|21.51|43
1750320900000|2025-06-19 08:15:00|21.69|21.61|21.68|21.6|21.71|21.63|21.66|21.58|11
1750321200000|2025-06-19 08:20:00|21.7|21.62|21.68|21.6|21.71|21.63|21.64|21.56|83
1750321500000|2025-06-19 08:25:00|21.7|21.62|21.68|21.6|21.73|21.65|21.66|21.58|166
1750321800000|2025-06-19 08:30:00|21.66|21.58|21.66|21.58|21.68|21.6|21.65|21.57|56
1750322100000|2025-06-19 08:35:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750322400000|2025-06-19 08:40:00|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|49
1750322700000|2025-06-19 08:45:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1750323000000|2025-06-19 08:50:00|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|3
1750323300000|2025-06-19 08:55:00|21.66|21.58|21.61|21.53|21.66|21.58|21.61|21.53|201
1750323600000|2025-06-19 09:00:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|102
1750323900000|2025-06-19 09:05:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|19
1750324200000|2025-06-19 09:10:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|28
1750324500000|2025-06-19 09:15:00|||||||||9
1750324800000|2025-06-19 09:20:00|21.54|21.46|21.51|21.43|21.58|21.5|21.51|21.43|300
1750325100000|2025-06-19 09:25:00|21.53|21.45|21.51|21.43|21.53|21.45|21.49|21.41|10
1750325400000|2025-06-19 09:30:00|21.53|21.45|21.53|21.45|21.54|21.46|21.51|21.43|49
1750325700000|2025-06-19 09:35:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|13
1750326000000|2025-06-19 09:40:00|21.51|21.43|21.51|21.43|21.53|21.45|21.48|21.4|123
1750326300000|2025-06-19 09:45:00|21.48|21.4|21.46|21.38|21.48|21.4|21.41|21.33|168
1750326600000|2025-06-19 09:50:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|2
1750326900000|2025-06-19 09:55:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|74
1750327200000|2025-06-19 10:00:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|52
1750327500000|2025-06-19 10:05:00|||||||||154
1750327800000|2025-06-19 10:10:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|100
1750328100000|2025-06-19 10:15:00|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|6
1750328400000|2025-06-19 10:20:00|21.43|21.35|21.41|21.33|21.43|21.35|21.39|21.31|141
1750328700000|2025-06-19 10:25:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1750329600000|2025-06-19 10:40:00|||||||||11
1750329900000|2025-06-19 10:45:00|||||||||1
1750330200000|2025-06-19 10:50:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|48
1750330500000|2025-06-19 10:55:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|59
1750330800000|2025-06-19 11:00:00|21.38|21.3|21.46|21.38|21.48|21.4|21.38|21.3|18
1750331100000|2025-06-19 11:05:00|21.48|21.4|21.51|21.43|21.51|21.43|21.46|21.38|12
1750331400000|2025-06-19 11:10:00|21.53|21.45|21.58|21.5|21.58|21.5|21.51|21.43|16
1750331700000|2025-06-19 11:15:00|21.56|21.48|21.48|21.4|21.58|21.5|21.48|21.4|1
1750332000000|2025-06-19 11:20:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|3
1750332300000|2025-06-19 11:25:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|25
1750332600000|2025-06-19 11:30:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750332900000|2025-06-19 11:35:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|100
1750333200000|2025-06-19 11:40:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750333500000|2025-06-19 11:45:00|||||||||2
1750333800000|2025-06-19 11:50:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|6
1750334100000|2025-06-19 11:55:00|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|12
1750334400000|2025-06-19 12:00:00|21.58|21.5|21.6|21.52|21.6|21.52|21.53|21.45|32
1750334700000|2025-06-19 12:05:00|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|8
1750335000000|2025-06-19 12:10:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|12
1750335300000|2025-06-19 12:15:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|11
1750335600000|2025-06-19 12:20:00|21.55|21.47|21.55|21.47|21.58|21.5|21.55|21.47|4
1750335900000|2025-06-19 12:25:00|21.58|21.5|21.55|21.47|21.58|21.5|21.53|21.45|58
1750336200000|2025-06-19 12:30:00|21.53|21.45|21.6|21.52|21.6|21.52|21.53|21.45|47
1750336500000|2025-06-19 12:35:00|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|54
1750336800000|2025-06-19 12:40:00|21.63|21.55|21.63|21.55|21.65|21.57|21.6|21.52|0
1750337100000|2025-06-19 12:45:00|21.65|21.57|21.68|21.6|21.7|21.62|21.65|21.57|66
1750337400000|2025-06-19 12:50:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|55
1750337700000|2025-06-19 12:55:00|21.68|21.6|21.68|21.6|21.72|21.64|21.68|21.6|76
1750338000000|2025-06-19 13:00:00|21.63|21.55|21.65|21.57|21.65|21.57|21.58|21.5|86
1750338300000|2025-06-19 13:05:00|21.68|21.6|21.68|21.6|21.72|21.64|21.63|21.55|90
1750338600000|2025-06-19 13:10:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|24
1750338900000|2025-06-19 13:15:00|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|9
1750339200000|2025-06-19 13:20:00|21.67|21.59|21.6|21.52|21.67|21.59|21.6|21.52|112
1750339500000|2025-06-19 13:25:00|||||||||3
1750339800000|2025-06-19 13:30:00|21.63|21.55|21.68|21.6|21.72|21.64|21.63|21.55|279
1750340100000|2025-06-19 13:35:00|21.7|21.62|21.8|21.72|21.82|21.74|21.7|21.62|211
1750340400000|2025-06-19 13:40:00|21.77|21.69|21.87|21.79|21.87|21.79|21.77|21.69|6
1750340700000|2025-06-19 13:45:00|21.89|21.81|22.06|21.98|22.16|22.08|21.87|21.79|508
1750341000000|2025-06-19 13:50:00|22.04|21.96|21.96|21.88|22.06|21.98|21.92|21.84|612
1750341300000|2025-06-19 13:55:00|21.92|21.84|21.94|21.86|21.96|21.88|21.92|21.84|131
1750341600000|2025-06-19 14:00:00|21.92|21.84|21.92|21.84|21.99|21.91|21.91|21.83|229
1750341900000|2025-06-19 14:05:00|21.87|21.79|21.89|21.81|21.89|21.81|21.82|21.74|74
1750342200000|2025-06-19 14:10:00|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|15
1750342500000|2025-06-19 14:15:00|21.86|21.78|21.87|21.79|21.87|21.79|21.82|21.74|59
1750342800000|2025-06-19 14:20:00|21.89|21.81|21.94|21.86|21.96|21.88|21.87|21.79|352
1750343100000|2025-06-19 14:25:00|21.96|21.88|21.96|21.88|21.96|21.88|21.91|21.83|1026
1750343400000|2025-06-19 14:30:00|21.99|21.91|22.06|21.98|22.08|22|21.96|21.88|186
1750343700000|2025-06-19 14:35:00|22.08|22|22.03|21.95|22.08|22|21.98|21.9|207
1750344000000|2025-06-19 14:40:00|22.01|21.93|22.11|22.03|22.13|22.05|22.01|21.93|22
1750344300000|2025-06-19 14:45:00|22.13|22.05|22.03|21.95|22.15|22.07|22.01|21.93|37
1750344600000|2025-06-19 14:50:00|22.01|21.93|21.94|21.86|22.01|21.93|21.94|21.86|77
1750344900000|2025-06-19 14:55:00|21.91|21.83|22.01|21.93|22.01|21.93|21.91|21.83|73
1750345200000|2025-06-19 15:00:00|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|733
1750345500000|2025-06-19 15:05:00|21.96|21.88|21.96|21.88|21.96|21.88|21.91|21.83|1082
1750345800000|2025-06-19 15:10:00|21.98|21.9|21.99|21.91|22.01|21.93|21.96|21.88|528
1750346100000|2025-06-19 15:15:00|21.96|21.88|22.01|21.93|22.04|21.96|21.96|21.88|43
1750346400000|2025-06-19 15:20:00|22.04|21.96|22.14|22.06|22.16|22.08|22.01|21.93|70
1750346700000|2025-06-19 15:25:00|22.16|22.08|22.11|22.03|22.16|22.08|22.06|21.98|228
1750347000000|2025-06-19 15:30:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|49
1750347300000|2025-06-19 15:35:00|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|69
1750347600000|2025-06-19 15:40:00|21.97|21.89|21.94|21.86|22.01|21.93|21.94|21.86|110
1750347900000|2025-06-19 15:45:00|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|159
1750348200000|2025-06-19 15:50:00|22.08|22|22.16|22.08|22.16|22.08|22.08|22|27
1750348500000|2025-06-19 15:55:00|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|141
1750348800000|2025-06-19 16:00:00|22.11|22.03|22.08|22|22.11|22.03|22.08|22|2
1750349100000|2025-06-19 16:05:00|||||||||3
1750349400000|2025-06-19 16:10:00|||||||||3
1750349700000|2025-06-19 16:15:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|1
1750350300000|2025-06-19 16:25:00|||||||||1
1750350600000|2025-06-19 16:30:00|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|6
1750350900000|2025-06-19 16:35:00|22.13|22.05|22.15|22.07|22.15|22.07|22.11|22.03|1
1750351500000|2025-06-19 16:45:00|22.2|22.12|22.2|22.12|22.2|22.12|22.15|22.07|41
1750351800000|2025-06-19 16:50:00|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|118
1750352100000|2025-06-19 16:55:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|16
1750354200000|2025-06-19 17:30:00|22.18|22.1|22.18|22.1|22.2|22.12|22.16|22.08|43
1750354500000|2025-06-19 17:35:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1750355400000|2025-06-19 17:50:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|12
1750355700000|2025-06-19 17:55:00|||||||||6
1750356000000|2025-06-19 18:00:00|22.08|22|22.01|21.93|22.08|22|22.01|21.93|110
1750356300000|2025-06-19 18:05:00|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|10
1750356900000|2025-06-19 18:15:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1750357200000|2025-06-19 18:20:00|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1750357500000|2025-06-19 18:25:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|2
1750357800000|2025-06-19 18:30:00|22|21.92|22.02|21.94|22.03|21.95|22|21.92|103
1750358100000|2025-06-19 18:35:00|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1750358400000|2025-06-19 18:40:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1750358700000|2025-06-19 18:45:00|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1750359000000|2025-06-19 18:50:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1750359600000|2025-06-19 19:00:00|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1750360200000|2025-06-19 19:10:00|22|21.92|22.02|21.94|22.04|21.96|22|21.92|0
1750360800000|2025-06-19 19:20:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1750361100000|2025-06-19 19:25:00|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1750361700000|2025-06-19 19:35:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|2
1750362000000|2025-06-19 19:40:00|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|8
1750362300000|2025-06-19 19:45:00|22.05|21.97|21.95|21.87|22.05|21.97|21.95|21.87|90
1750362600000|2025-06-19 19:50:00|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|8
1750362900000|2025-06-19 19:55:00|21.95|21.87|21.92|21.84|21.96|21.88|21.91|21.83|52
1750363200000|2025-06-19 20:00:00|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1750378500000|2025-06-20 00:15:00|21.45|21.2|21.44|21.36|21.45|21.36|21.34|21.2|22
1750378800000|2025-06-20 00:20:00|21.41|21.33|21.45|21.2|21.45|21.35|21.39|21.19|4
1750379100000|2025-06-20 00:25:00|21.44|21.19|21.43|21.18|21.44|21.19|21.43|21.18|0
1750379400000|2025-06-20 00:30:00|21.44|21.19|21.44|21.19|21.44|21.25|21.33|21.19|0
1750379700000|2025-06-20 00:35:00|21.33|21.25|21.33|21.25|21.4|21.32|21.31|21.23|29
1750380000000|2025-06-20 00:40:00|21.31|21.23|21.43|21.35|21.43|21.35|21.31|21.23|4
1750380300000|2025-06-20 00:45:00|21.49|21.24|21.49|21.24|21.49|21.35|21.38|21.24|0
1750380600000|2025-06-20 00:50:00|21.43|21.35|21.43|21.35|21.49|21.35|21.38|21.24|0
1750380900000|2025-06-20 00:55:00|21.49|21.24|21.43|21.35|21.49|21.35|21.38|21.24|0
1750381200000|2025-06-20 01:00:00|21.49|21.24|21.38|21.3|21.49|21.35|21.38|21.24|0
1750381500000|2025-06-20 01:05:00|21.49|21.24|21.54|21.29|21.54|21.35|21.38|21.24|0
1750381800000|2025-06-20 01:10:00|21.56|21.31|21.51|21.26|21.56|21.31|21.51|21.26|0
1750382100000|2025-06-20 01:15:00|21.54|21.29|21.49|21.24|21.54|21.29|21.49|21.24|0
1750382400000|2025-06-20 01:20:00|21.43|21.35|21.54|21.29|21.54|21.35|21.43|21.24|0
1750382700000|2025-06-20 01:25:00|21.49|21.24|21.54|21.29|21.54|21.29|21.49|21.24|0
1750383000000|2025-06-20 01:30:00|21.51|21.26|21.47|21.39|21.58|21.42|21.43|21.24|0
1750383300000|2025-06-20 01:35:00|21.58|21.33|21.58|21.33|21.6|21.44|21.47|21.31|0
1750383600000|2025-06-20 01:40:00|21.47|21.39|21.47|21.39|21.58|21.39|21.47|21.33|0
1750383900000|2025-06-20 01:45:00|21.58|21.33|21.58|21.33|21.58|21.44|21.47|21.33|0
1750384200000|2025-06-20 01:50:00|21.47|21.39|21.47|21.39|21.58|21.39|21.47|21.33|0
1750384500000|2025-06-20 01:55:00|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750384800000|2025-06-20 02:00:00|21.58|21.33|21.47|21.39|21.58|21.44|21.47|21.33|0
1750386000000|2025-06-20 02:20:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1750387800000|2025-06-20 02:50:00|21.41|21.33|21.45|21.37|21.56|21.42|21.41|21.28|52
1750388100000|2025-06-20 02:55:00|21.55|21.3|21.44|21.36|21.55|21.39|21.44|21.3|1
1750388400000|2025-06-20 03:00:00|21.45|21.37|21.45|21.37|21.56|21.37|21.44|21.3|0
1750388700000|2025-06-20 03:05:00|21.56|21.31|21.44|21.36|21.56|21.41|21.44|21.3|1
1750389000000|2025-06-20 03:10:00|21.45|21.37|21.44|21.36|21.56|21.37|21.44|21.3|1
1750389300000|2025-06-20 03:15:00|21.45|21.37|21.45|21.37|21.56|21.42|21.44|21.3|2
1750389600000|2025-06-20 03:20:00|21.56|21.31|21.45|21.37|21.56|21.39|21.44|21.3|1
1750389900000|2025-06-20 03:25:00|21.55|21.3|21.44|21.36|21.55|21.37|21.37|21.29|10
1750390200000|2025-06-20 03:30:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390500000|2025-06-20 03:35:00|21.55|21.3|21.44|21.36|21.55|21.36|21.41|21.29|0
1750390800000|2025-06-20 03:40:00|21.41|21.33|21.44|21.36|21.55|21.36|21.41|21.3|0
1750391100000|2025-06-20 03:45:00|21.42|21.34|21.42|21.34|21.54|21.36|21.41|21.29|0
1750391400000|2025-06-20 03:50:00|21.41|21.33|21.44|21.36|21.55|21.36|21.41|21.3|0
1750391700000|2025-06-20 03:55:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750392000000|2025-06-20 04:00:00|21.55|21.3|21.44|21.36|21.55|21.36|21.41|21.3|0
1750392300000|2025-06-20 04:05:00|21.42|21.34|21.42|21.34|21.55|21.36|21.41|21.3|0
1750392600000|2025-06-20 04:10:00|21.44|21.36|21.4|21.32|21.55|21.36|21.39|21.29|2
1750392900000|2025-06-20 04:15:00|21.39|21.31|21.5|21.25|21.55|21.32|21.39|21.25|0
1750393200000|2025-06-20 04:20:00|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393500000|2025-06-20 04:25:00|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393800000|2025-06-20 04:30:00|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394100000|2025-06-20 04:35:00|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394400000|2025-06-20 04:40:00|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394700000|2025-06-20 04:45:00|21.54|21.29|21.4|21.32|21.55|21.32|21.39|21.25|2
1750395000000|2025-06-20 04:50:00|21.39|21.31|21.39|21.31|21.55|21.32|21.39|21.25|0
1750395300000|2025-06-20 04:55:00|21.5|21.25|21.39|21.31|21.53|21.32|21.39|21.25|0
1750395600000|2025-06-20 05:00:00|21.5|21.25|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395900000|2025-06-20 05:05:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396200000|2025-06-20 05:10:00|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396500000|2025-06-20 05:15:00|21.39|21.31|21.5|21.25|21.5|21.36|21.39|21.25|9
1750396800000|2025-06-20 05:20:00|21.44|21.36|21.39|21.31|21.5|21.36|21.39|21.25|0
1750397100000|2025-06-20 05:25:00|21.5|21.25|21.5|21.25|21.5|21.36|21.39|21.25|0
1750397400000|2025-06-20 05:30:00|21.39|21.31|21.43|21.35|21.5|21.35|21.39|21.24|0
1750397700000|2025-06-20 05:35:00|21.49|21.24|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398300000|2025-06-20 05:45:00|21.49|21.24|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398600000|2025-06-20 05:50:00|21.38|21.3|21.34|21.26|21.39|21.31|21.34|21.26|2
1750398900000|2025-06-20 05:55:00|21.32|21.24|21.34|21.26|21.36|21.28|21.32|21.24|3
1750399200000|2025-06-20 06:00:00|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|55
1750399500000|2025-06-20 06:05:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|1
1750399800000|2025-06-20 06:10:00|21.29|21.21|21.32|21.24|21.32|21.24|21.27|21.19|2
1750400100000|2025-06-20 06:15:00|21.31|21.23|21.27|21.19|21.31|21.23|21.27|21.19|8
1750400400000|2025-06-20 06:20:00|||||||||20
1750400700000|2025-06-20 06:25:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|89
1750401000000|2025-06-20 06:30:00|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|5
1750401300000|2025-06-20 06:35:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750401600000|2025-06-20 06:40:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|12
1750401900000|2025-06-20 06:45:00|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|14
1750402500000|2025-06-20 06:55:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|26
1750402800000|2025-06-20 07:00:00|21.39|21.31|21.46|21.38|21.48|21.4|21.39|21.31|172
1750403100000|2025-06-20 07:05:00|21.43|21.35|21.48|21.4|21.48|21.4|21.41|21.33|319
1750403400000|2025-06-20 07:10:00|21.43|21.35|21.46|21.38|21.46|21.38|21.41|21.33|143
1750403700000|2025-06-20 07:15:00|21.43|21.35|21.43|21.35|21.46|21.38|21.41|21.33|20
1750404000000|2025-06-20 07:20:00|21.46|21.38|21.43|21.35|21.46|21.38|21.41|21.33|15
1750404300000|2025-06-20 07:25:00|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|81
1750404600000|2025-06-20 07:30:00|21.38|21.3|21.41|21.33|21.46|21.38|21.38|21.3|439
1750404900000|2025-06-20 07:35:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|76
1750405200000|2025-06-20 07:40:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|51
1750405500000|2025-06-20 07:45:00|21.33|21.25|21.29|21.21|21.36|21.28|21.29|21.21|94
1750405800000|2025-06-20 07:50:00|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|348
1750406100000|2025-06-20 07:55:00|21.29|21.21|21.27|21.19|21.31|21.23|21.26|21.18|31
1750406400000|2025-06-20 08:00:00|21.31|21.23|21.25|21.17|21.31|21.23|21.22|21.14|499
1750406700000|2025-06-20 08:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|138
1750407000000|2025-06-20 08:10:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|281
1750407300000|2025-06-20 08:15:00|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|332
1750407600000|2025-06-20 08:20:00|21.32|21.24|21.32|21.24|21.32|21.24|21.27|21.19|102
1750407900000|2025-06-20 08:25:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|148
1750408200000|2025-06-20 08:30:00|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|99
1750408500000|2025-06-20 08:35:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|64
1750408800000|2025-06-20 08:40:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|41
1750409100000|2025-06-20 08:45:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|16
1750409400000|2025-06-20 08:50:00|21.51|21.43|21.49|21.41|21.58|21.5|21.49|21.41|127
1750409700000|2025-06-20 08:55:00|21.51|21.43|21.51|21.43|21.51|21.43|21.47|21.39|10
1750410000000|2025-06-20 09:00:00|21.49|21.41|21.51|21.43|21.54|21.46|21.49|21.41|17
1750410300000|2025-06-20 09:05:00|21.54|21.46|21.46|21.38|21.54|21.46|21.46|21.38|20
1750410600000|2025-06-20 09:10:00|21.44|21.36|21.46|21.38|21.47|21.39|21.44|21.36|40
1750410900000|2025-06-20 09:15:00|21.44|21.36|21.44|21.36|21.46|21.38|21.42|21.34|91
1750411200000|2025-06-20 09:20:00|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|8
1750411500000|2025-06-20 09:25:00|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|8
1750411800000|2025-06-20 09:30:00|21.46|21.38|21.47|21.39|21.52|21.44|21.46|21.38|8
1750412100000|2025-06-20 09:35:00|21.49|21.41|21.44|21.36|21.51|21.43|21.44|21.36|8
1750412400000|2025-06-20 09:40:00|21.47|21.39|21.44|21.36|21.47|21.39|21.42|21.34|4
1750412700000|2025-06-20 09:45:00|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|16
1750413000000|2025-06-20 09:50:00|21.42|21.34|21.39|21.31|21.47|21.39|21.37|21.29|37
1750413300000|2025-06-20 09:55:00|21.42|21.34|21.39|21.31|21.42|21.34|21.34|21.26|10
1750413600000|2025-06-20 10:00:00|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|6
1750413900000|2025-06-20 10:05:00|21.44|21.36|21.44|21.36|21.47|21.39|21.42|21.34|33
1750414200000|2025-06-20 10:10:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|6
1750414500000|2025-06-20 10:15:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|56
1750414800000|2025-06-20 10:20:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|58
1750415100000|2025-06-20 10:25:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|235
1750415400000|2025-06-20 10:30:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|10
1750415700000|2025-06-20 10:35:00|21.39|21.31|21.34|21.26|21.42|21.34|21.34|21.26|37
1750416000000|2025-06-20 10:40:00|21.32|21.24|21.39|21.31|21.39|21.31|21.32|21.24|103
1750416300000|2025-06-20 10:45:00|21.37|21.29|21.34|21.26|21.37|21.29|21.32|21.24|173
1750416600000|2025-06-20 10:50:00|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|24
1750416900000|2025-06-20 10:55:00|||||||||8
1750417200000|2025-06-20 11:00:00|21.29|21.21|21.29|21.21|21.32|21.24|21.27|21.19|182
1750417500000|2025-06-20 11:05:00|21.32|21.24|21.27|21.19|21.32|21.24|21.25|21.17|545
1750417800000|2025-06-20 11:10:00|21.29|21.21|21.32|21.24|21.37|21.29|21.29|21.21|89
1750418100000|2025-06-20 11:15:00|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|44
1750418400000|2025-06-20 11:20:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1750418700000|2025-06-20 11:25:00|21.3|21.22|21.3|21.22|21.32|21.24|21.27|21.19|116
1750419000000|2025-06-20 11:30:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|10
1750419300000|2025-06-20 11:35:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|14
1750419600000|2025-06-20 11:40:00|21.25|21.17|21.2|21.12|21.27|21.19|21.2|21.12|562
1750419900000|2025-06-20 11:45:00|21.18|21.1|21.03|20.95|21.18|21.1|21|20.92|967
1750420200000|2025-06-20 11:50:00|21.06|20.98|21.01|20.93|21.08|21|20.99|20.91|529
1750420500000|2025-06-20 11:55:00|21.03|20.95|21.08|21|21.08|21|20.99|20.91|43
1750420800000|2025-06-20 12:00:00|21.06|20.98|21.11|21.03|21.11|21.03|21.03|20.95|284
1750421100000|2025-06-20 12:05:00|21.08|21|21.08|21|21.11|21.03|21.06|20.98|72
1750421400000|2025-06-20 12:10:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|52
1750421700000|2025-06-20 12:15:00|21.08|21|21.06|20.98|21.11|21.03|21.06|20.98|24
1750422000000|2025-06-20 12:20:00|21.08|21|21.08|21|21.08|21|21.06|20.98|16
1750422300000|2025-06-20 12:25:00|21.06|20.98|21.06|20.98|21.08|21|21.03|20.95|23
1750422600000|2025-06-20 12:30:00|21.08|21|20.94|20.86|21.08|21|20.94|20.86|532
1750422900000|2025-06-20 12:35:00|20.97|20.89|21.03|20.95|21.03|20.95|20.97|20.89|39
1750423200000|2025-06-20 12:40:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|21
1750423500000|2025-06-20 12:45:00|21.08|21|21.08|21|21.13|21.05|21.08|21|265
1750423800000|2025-06-20 12:50:00|21.04|20.96|21.08|21|21.08|21|21.03|20.95|14
1750424100000|2025-06-20 12:55:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|89
1750424400000|2025-06-20 13:00:00|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|58
1750424700000|2025-06-20 13:05:00|20.99|20.91|21.06|20.98|21.06|20.98|20.99|20.91|403
1750425000000|2025-06-20 13:10:00|21.08|21|21.08|21|21.08|21|21.08|21|17
1750425300000|2025-06-20 13:15:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|144
1750425600000|2025-06-20 13:20:00|21.13|21.05|21.11|21.03|21.13|21.05|21.08|21|9
1750425900000|2025-06-20 13:25:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|170
1750426200000|2025-06-20 13:30:00|21.08|21|21.08|21|21.11|21.03|21.03|20.95|346
1750426500000|2025-06-20 13:35:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|71
1750426800000|2025-06-20 13:40:00|21.04|20.96|21.03|20.95|21.06|20.98|21.01|20.93|334
1750427100000|2025-06-20 13:45:00|21.06|20.98|21.2|21.12|21.2|21.12|21.06|20.98|372
1750427400000|2025-06-20 13:50:00|21.23|21.15|21.25|21.17|21.25|21.17|21.13|21.05|205
1750427700000|2025-06-20 13:55:00|21.23|21.15|21.25|21.17|21.3|21.22|21.2|21.12|84
1750428000000|2025-06-20 14:00:00|21.28|21.2|21.25|21.17|21.3|21.22|21.23|21.15|112
1750428300000|2025-06-20 14:05:00|21.28|21.2|21.28|21.2|21.33|21.25|21.23|21.15|269
1750428600000|2025-06-20 14:10:00|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|54
1750428900000|2025-06-20 14:15:00|21.3|21.22|21.23|21.15|21.3|21.22|21.23|21.15|71
1750429200000|2025-06-20 14:20:00|21.21|21.13|21.33|21.25|21.33|21.25|21.18|21.1|171
1750429500000|2025-06-20 14:25:00|21.35|21.27|21.38|21.3|21.43|21.35|21.33|21.25|303
1750429800000|2025-06-20 14:30:00|21.4|21.32|21.4|21.32|21.42|21.34|21.35|21.27|189
1750430100000|2025-06-20 14:35:00|21.42|21.34|21.3|21.22|21.42|21.34|21.27|21.19|184
1750430400000|2025-06-20 14:40:00|21.27|21.19|21.46|21.38|21.51|21.43|21.23|21.15|315
1750430700000|2025-06-20 14:45:00|21.49|21.41|21.51|21.43|21.58|21.5|21.48|21.4|165
1750431000000|2025-06-20 14:50:00|21.53|21.45|21.58|21.5|21.65|21.57|21.51|21.43|565
1750431300000|2025-06-20 14:55:00|21.56|21.48|21.51|21.43|21.6|21.52|21.42|21.34|300
1750431600000|2025-06-20 15:00:00|21.53|21.45|21.61|21.53|21.65|21.57|21.53|21.45|634
1750431900000|2025-06-20 15:05:00|21.56|21.48|21.61|21.53|21.65|21.57|21.51|21.43|286
1750432200000|2025-06-20 15:10:00|21.58|21.5|21.48|21.4|21.61|21.53|21.46|21.38|167
1750432500000|2025-06-20 15:15:00|21.5|21.42|21.41|21.33|21.5|21.42|21.41|21.33|292
1750432800000|2025-06-20 15:20:00|21.42|21.34|21.41|21.33|21.51|21.43|21.41|21.33|304
1750433100000|2025-06-20 15:25:00|21.42|21.34|21.48|21.4|21.48|21.4|21.36|21.28|452
1750433400000|2025-06-20 15:30:00|21.44|21.36|21.29|21.21|21.44|21.36|21.24|21.16|928
1750433700000|2025-06-20 15:35:00|21.27|21.19|21.24|21.16|21.31|21.23|21.22|21.14|161
1750434000000|2025-06-20 15:40:00|21.22|21.14|21.29|21.21|21.29|21.21|21.22|21.14|35
1750434300000|2025-06-20 15:45:00|21.3|21.22|21.34|21.26|21.39|21.31|21.29|21.21|60
1750434600000|2025-06-20 15:50:00|21.32|21.24|21.44|21.36|21.46|21.38|21.29|21.21|183
1750434900000|2025-06-20 15:55:00|21.42|21.34|21.46|21.38|21.49|21.41|21.42|21.34|56
1750435200000|2025-06-20 16:00:00|21.48|21.4|21.44|21.36|21.48|21.4|21.42|21.34|78
1750435500000|2025-06-20 16:05:00|21.47|21.39|21.44|21.36|21.49|21.41|21.42|21.34|48
1750435800000|2025-06-20 16:10:00|21.42|21.34|21.44|21.36|21.44|21.36|21.37|21.29|11
1750436100000|2025-06-20 16:15:00|21.42|21.34|21.44|21.36|21.49|21.41|21.42|21.34|40
1750436400000|2025-06-20 16:20:00|21.46|21.38|21.39|21.31|21.46|21.38|21.39|21.31|15
1750436700000|2025-06-20 16:25:00|21.42|21.34|21.39|21.31|21.42|21.34|21.37|21.29|1
1750437000000|2025-06-20 16:30:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|20
1750437300000|2025-06-20 16:35:00|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|30
1750437600000|2025-06-20 16:40:00|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|24
1750437900000|2025-06-20 16:45:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|12
1750438200000|2025-06-20 16:50:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1750438500000|2025-06-20 16:55:00|21.37|21.29|21.44|21.36|21.46|21.38|21.37|21.29|18
1750438800000|2025-06-20 17:00:00|21.42|21.34|21.49|21.41|21.49|21.41|21.39|21.31|2
1750439100000|2025-06-20 17:05:00|21.51|21.43|21.49|21.41|21.53|21.45|21.49|21.41|11
1750439400000|2025-06-20 17:10:00|21.48|21.4|21.44|21.36|21.51|21.43|21.43|21.35|15
1750439700000|2025-06-20 17:15:00|21.42|21.34|21.51|21.43|21.56|21.48|21.41|21.33|31
1750440000000|2025-06-20 17:20:00|21.53|21.45|21.55|21.47|21.56|21.48|21.48|21.4|17
1750440300000|2025-06-20 17:25:00|21.58|21.5|21.65|21.57|21.68|21.6|21.58|21.5|11
1750440600000|2025-06-20 17:30:00|21.68|21.6|21.68|21.6|21.7|21.62|21.63|21.55|19
1750440900000|2025-06-20 17:35:00|21.65|21.57|21.75|21.67|21.75|21.67|21.65|21.57|25
1750441200000|2025-06-20 17:40:00|21.73|21.65|21.68|21.6|21.75|21.67|21.61|21.53|57
1750441500000|2025-06-20 17:45:00|21.7|21.62|21.68|21.6|21.7|21.62|21.65|21.57|10
1750441800000|2025-06-20 17:50:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|2
1750442100000|2025-06-20 17:55:00|21.65|21.57|21.58|21.5|21.65|21.57|21.58|21.5|107
1750442400000|2025-06-20 18:00:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|102
1750442700000|2025-06-20 18:05:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1750443000000|2025-06-20 18:10:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1750443300000|2025-06-20 18:15:00|21.51|21.43|21.41|21.33|21.51|21.43|21.41|21.33|20
1750443600000|2025-06-20 18:20:00|21.44|21.36|21.44|21.36|21.44|21.36|21.41|21.33|2
1750443900000|2025-06-20 18:25:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|7
1750444200000|2025-06-20 18:30:00|21.44|21.36|21.44|21.36|21.44|21.36|21.41|21.33|102
1750444500000|2025-06-20 18:35:00|21.41|21.33|21.49|21.41|21.49|21.41|21.41|21.33|28
1750444800000|2025-06-20 18:40:00|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|43
1750445100000|2025-06-20 18:45:00|21.56|21.48|21.53|21.45|21.56|21.48|21.51|21.43|3
1750445400000|2025-06-20 18:50:00|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|6
1750445700000|2025-06-20 18:55:00|21.55|21.47|21.63|21.55|21.65|21.57|21.55|21.47|61
1750446000000|2025-06-20 19:00:00|21.61|21.53|21.63|21.55|21.63|21.55|21.58|21.5|12
1750446300000|2025-06-20 19:05:00|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|3
1750446600000|2025-06-20 19:10:00|21.63|21.55|21.63|21.55|21.65|21.57|21.6|21.52|7
1750446900000|2025-06-20 19:15:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750447200000|2025-06-20 19:20:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1750447500000|2025-06-20 19:25:00|21.65|21.57|21.65|21.57|21.68|21.6|21.63|21.55|16
1750447800000|2025-06-20 19:30:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|3
1750448100000|2025-06-20 19:35:00|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|200
1750448400000|2025-06-20 19:40:00|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|3
1750448700000|2025-06-20 19:45:00|21.62|21.54|21.61|21.53|21.63|21.55|21.58|21.5|262
1750449000000|2025-06-20 19:50:00|21.63|21.55|21.55|21.47|21.63|21.55|21.55|21.47|20
1750449300000|2025-06-20 19:55:00|21.53|21.45|21.65|21.4|21.65|21.53|21.48|21.4|37
1750637700000|2025-06-23 00:15:00|22.09|21.79|21.88|21.63|22.13|21.83|21.74|21.58|33
1750638000000|2025-06-23 00:20:00|21.86|21.61|22.08|21.78|22.09|21.84|21.79|21.6|16
1750638300000|2025-06-23 00:25:00|22.1|21.8|22.08|21.83|22.1|21.83|22.07|21.78|0
1750638600000|2025-06-23 00:30:00|22.06|21.81|21.88|21.8|22.06|21.87|21.85|21.73|14
1750638900000|2025-06-23 00:35:00|21.86|21.78|22.01|21.71|22.05|21.79|21.69|21.39|18
1750639200000|2025-06-23 00:40:00|22|21.7|21.86|21.56|22|21.7|21.84|21.54|0
1750639800000|2025-06-23 00:50:00|21.8|21.5|21.68|21.38|21.86|21.56|21.68|21.38|0
1750640100000|2025-06-23 00:55:00|21.47|21.39|21.68|21.38|21.68|21.39|21.47|21.38|12
1750640400000|2025-06-23 01:00:00|||||||||1
1750640700000|2025-06-23 01:05:00|21.66|21.36|21.59|21.34|21.71|21.55|21.53|21.33|4
1750641000000|2025-06-23 01:10:00|21.58|21.33|21.58|21.33|21.59|21.34|21.58|21.33|0
1750641300000|2025-06-23 01:15:00|21.59|21.34|21.63|21.33|21.67|21.56|21.59|21.33|5
1750641600000|2025-06-23 01:20:00|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|0
1750641900000|2025-06-23 01:25:00|21.64|21.34|21.64|21.34|21.68|21.59|21.64|21.34|21
1750642200000|2025-06-23 01:30:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1750643400000|2025-06-23 01:50:00|21.66|21.41|21.6|21.52|21.66|21.52|21.6|21.41|0
1750643700000|2025-06-23 01:55:00|21.65|21.4|21.65|21.4|21.66|21.52|21.59|21.4|0
1750644300000|2025-06-23 02:05:00|21.59|21.51|21.65|21.57|21.71|21.57|21.59|21.46|30
1750644600000|2025-06-23 02:10:00|21.63|21.55|21.61|21.53|21.78|21.64|21.6|21.47|34
1750644900000|2025-06-23 02:15:00|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|2
1750645200000|2025-06-23 02:20:00|21.61|21.53|21.65|21.57|21.72|21.58|21.61|21.47|1
1750645500000|2025-06-23 02:25:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1750645800000|2025-06-23 02:30:00|21.65|21.57|21.71|21.63|21.72|21.64|21.65|21.57|6
1750646100000|2025-06-23 02:35:00|21.72|21.64|21.66|21.58|21.72|21.64|21.66|21.58|1
1750646400000|2025-06-23 02:40:00|21.65|21.57|21.72|21.47|21.72|21.58|21.61|21.47|0
1750646700000|2025-06-23 02:45:00|21.66|21.58|21.72|21.47|21.73|21.58|21.65|21.47|0
1750647000000|2025-06-23 02:50:00|21.61|21.53|21.72|21.47|21.72|21.53|21.61|21.47|0
1750647300000|2025-06-23 02:55:00|21.61|21.53|21.61|21.53|21.72|21.53|21.61|21.47|0
1750647900000|2025-06-23 03:05:00|21.67|21.42|21.67|21.42|21.7|21.53|21.6|21.42|0
1750648200000|2025-06-23 03:10:00|21.61|21.53|21.67|21.42|21.67|21.53|21.61|21.42|0
1750648500000|2025-06-23 03:15:00|21.61|21.53|21.56|21.48|21.67|21.53|21.56|21.42|0
1750648800000|2025-06-23 03:20:00|21.67|21.42|21.67|21.42|21.67|21.52|21.56|21.4|1
1750649100000|2025-06-23 03:25:00|21.6|21.52|21.6|21.52|21.67|21.52|21.6|21.42|0
1750649400000|2025-06-23 03:30:00|21.67|21.42|21.56|21.48|21.67|21.48|21.56|21.42|1
1750650300000|2025-06-23 03:45:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750650600000|2025-06-23 03:50:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750650900000|2025-06-23 03:55:00|21.61|21.53|21.58|21.5|21.61|21.53|21.56|21.48|0
1750651200000|2025-06-23 04:00:00|21.6|21.52|21.56|21.48|21.67|21.52|21.55|21.42|0
1750651500000|2025-06-23 04:05:00|21.58|21.5|21.6|21.52|21.67|21.52|21.58|21.42|14
1750651800000|2025-06-23 04:10:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|3
1750652100000|2025-06-23 04:15:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1750652400000|2025-06-23 04:20:00|21.67|21.42|21.67|21.42|21.67|21.52|21.6|21.42|0
1750652700000|2025-06-23 04:25:00|21.6|21.52|21.6|21.52|21.67|21.52|21.6|21.42|0
1750653300000|2025-06-23 04:35:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750653600000|2025-06-23 04:40:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1750653900000|2025-06-23 04:45:00|21.6|21.52|21.66|21.58|21.68|21.6|21.6|21.52|22
1750654500000|2025-06-23 04:55:00|21.65|21.57|21.64|21.56|21.65|21.57|21.63|21.55|6
1750654800000|2025-06-23 05:00:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|1
1750655100000|2025-06-23 05:05:00|21.7|21.45|21.69|21.44|21.7|21.55|21.63|21.44|0
1750655400000|2025-06-23 05:10:00|21.7|21.45|21.63|21.55|21.7|21.55|21.63|21.44|0
1750655700000|2025-06-23 05:15:00|21.69|21.44|21.63|21.55|21.7|21.55|21.62|21.44|0
1750656000000|2025-06-23 05:20:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750656300000|2025-06-23 05:25:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750656600000|2025-06-23 05:30:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750656900000|2025-06-23 05:35:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1750657200000|2025-06-23 05:40:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1750657800000|2025-06-23 05:50:00|21.66|21.58|21.68|21.6|21.68|21.6|21.64|21.56|14
1750658400000|2025-06-23 06:00:00|21.66|21.58|21.64|21.56|21.66|21.58|21.61|21.53|45
1750658700000|2025-06-23 06:05:00|21.66|21.58|21.68|21.6|21.68|21.6|21.64|21.56|9
1750659000000|2025-06-23 06:10:00|21.66|21.58|21.62|21.54|21.68|21.6|21.62|21.54|35
1750659300000|2025-06-23 06:15:00|21.6|21.52|21.63|21.55|21.67|21.59|21.6|21.52|12
1750659600000|2025-06-23 06:20:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|10
1750659900000|2025-06-23 06:25:00|21.68|21.6|21.63|21.55|21.68|21.6|21.62|21.54|33
1750660200000|2025-06-23 06:30:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1750660500000|2025-06-23 06:35:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|10
1750660800000|2025-06-23 06:40:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|32
1750661100000|2025-06-23 06:45:00|21.69|21.61|21.67|21.59|21.71|21.63|21.67|21.59|0
1750661400000|2025-06-23 06:50:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|11
1750661700000|2025-06-23 06:55:00|21.69|21.61|21.58|21.5|21.69|21.61|21.51|21.43|255
1750662000000|2025-06-23 07:00:00|21.56|21.48|21.56|21.48|21.6|21.52|21.56|21.48|71
1750662300000|2025-06-23 07:05:00|21.58|21.5|21.44|21.36|21.59|21.51|21.44|21.36|313
1750662600000|2025-06-23 07:10:00|21.42|21.34|21.33|21.25|21.47|21.39|21.29|21.21|282
1750662900000|2025-06-23 07:15:00|21.37|21.29|21.43|21.35|21.46|21.38|21.37|21.29|233
1750663200000|2025-06-23 07:20:00|21.45|21.37|21.32|21.24|21.45|21.37|21.31|21.23|72
1750663500000|2025-06-23 07:25:00|21.36|21.28|21.24|21.16|21.36|21.28|21.19|21.11|634
1750663800000|2025-06-23 07:30:00|21.26|21.18|21.15|21.07|21.27|21.19|21.13|21.05|593
1750664100000|2025-06-23 07:35:00|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|145
1750664400000|2025-06-23 07:40:00|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|96
1750664700000|2025-06-23 07:45:00|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|214
1750665000000|2025-06-23 07:50:00|21.1|21.02|21.08|21|21.1|21.02|21.05|20.97|190
1750665300000|2025-06-23 07:55:00|21.07|20.99|20.98|20.9|21.07|20.99|20.98|20.9|38
1750665600000|2025-06-23 08:00:00|21|20.92|21.05|20.97|21.05|20.97|20.98|20.9|133
1750665900000|2025-06-23 08:05:00|21.09|21.01|21.02|20.94|21.11|21.03|21.02|20.94|200
1750666200000|2025-06-23 08:10:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|39
1750666500000|2025-06-23 08:15:00|21.04|20.96|21.14|21.06|21.15|21.07|21.04|20.96|115
1750666800000|2025-06-23 08:20:00|21.17|21.09|21.19|21.11|21.19|21.11|21.14|21.06|229
1750667100000|2025-06-23 08:25:00|21.2|21.12|21.18|21.1|21.2|21.12|21.16|21.08|79
1750667400000|2025-06-23 08:30:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|109
1750667700000|2025-06-23 08:35:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|9
1750668000000|2025-06-23 08:40:00|21.2|21.12|21.2|21.12|21.22|21.14|21.18|21.1|191
1750668300000|2025-06-23 08:45:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|156
1750668600000|2025-06-23 08:50:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|22
1750668900000|2025-06-23 08:55:00|21.16|21.08|21.17|21.09|21.18|21.1|21.16|21.08|51
1750669200000|2025-06-23 09:00:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|106
1750669500000|2025-06-23 09:05:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|29
1750669800000|2025-06-23 09:10:00|21.23|21.15|21.18|21.1|21.23|21.15|21.16|21.08|282
1750670100000|2025-06-23 09:15:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|408
1750670400000|2025-06-23 09:20:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|16
1750670700000|2025-06-23 09:25:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|76
1750671000000|2025-06-23 09:30:00|21.31|21.23|21.31|21.23|21.31|21.23|21.27|21.19|1469
1750671300000|2025-06-23 09:35:00|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|27
1750671600000|2025-06-23 09:40:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|78
1750671900000|2025-06-23 09:45:00|21.32|21.24|21.33|21.25|21.34|21.26|21.31|21.23|78
1750672200000|2025-06-23 09:50:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|17
1750672500000|2025-06-23 09:55:00|||||||||55
1750672800000|2025-06-23 10:00:00|21.34|21.26|21.38|21.3|21.41|21.33|21.34|21.26|120
1750673100000|2025-06-23 10:05:00|21.36|21.28|21.29|21.21|21.36|21.28|21.27|21.19|110
1750673400000|2025-06-23 10:10:00|21.31|21.23|21.23|21.15|21.32|21.24|21.13|21.05|259
1750673700000|2025-06-23 10:15:00|21.2|21.12|21.25|21.17|21.27|21.19|21.2|21.12|32
1750674000000|2025-06-23 10:20:00|21.23|21.15|21.25|21.17|21.27|21.19|21.21|21.13|50
1750674300000|2025-06-23 10:25:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|45
1750674600000|2025-06-23 10:30:00|21.27|21.19|21.3|21.22|21.32|21.24|21.27|21.19|170
1750674900000|2025-06-23 10:35:00|21.28|21.2|21.3|21.22|21.32|21.24|21.25|21.17|25
1750675200000|2025-06-23 10:40:00|21.32|21.24|21.42|21.34|21.42|21.34|21.32|21.24|158
1750675500000|2025-06-23 10:45:00|21.39|21.31|21.37|21.29|21.41|21.33|21.37|21.29|21
1750675800000|2025-06-23 10:50:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|8
1750676100000|2025-06-23 10:55:00|21.37|21.29|21.38|21.3|21.38|21.3|21.35|21.27|27
1750676400000|2025-06-23 11:00:00|21.4|21.32|21.38|21.3|21.42|21.34|21.38|21.3|26
1750676700000|2025-06-23 11:05:00|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|80
1750677000000|2025-06-23 11:10:00|21.42|21.34|21.49|21.41|21.49|21.41|21.42|21.34|84
1750677300000|2025-06-23 11:15:00|21.51|21.43|21.52|21.44|21.57|21.49|21.51|21.43|207
1750677600000|2025-06-23 11:20:00|21.54|21.46|21.61|21.53|21.61|21.53|21.54|21.46|191
1750677900000|2025-06-23 11:25:00|21.63|21.55|21.63|21.55|21.67|21.59|21.63|21.55|361
1750678200000|2025-06-23 11:30:00|21.65|21.57|21.65|21.57|21.65|21.57|21.61|21.53|17
1750678500000|2025-06-23 11:35:00|21.63|21.55|21.65|21.57|21.65|21.57|21.61|21.53|105
1750678800000|2025-06-23 11:40:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|194
1750679100000|2025-06-23 11:45:00|21.74|21.66|21.69|21.61|21.89|21.81|21.69|21.61|1300
1750679400000|2025-06-23 11:50:00|21.71|21.63|21.64|21.56|21.74|21.66|21.6|21.52|35
1750679700000|2025-06-23 11:55:00|21.62|21.54|21.56|21.48|21.62|21.54|21.54|21.46|319
1750680000000|2025-06-23 12:00:00|21.54|21.46|21.55|21.47|21.56|21.48|21.51|21.43|73
1750680300000|2025-06-23 12:05:00|21.56|21.48|21.6|21.52|21.65|21.57|21.55|21.47|92
1750680600000|2025-06-23 12:10:00|21.62|21.54|21.44|21.36|21.62|21.54|21.44|21.36|134
1750680900000|2025-06-23 12:15:00|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|22
1750681200000|2025-06-23 12:20:00|21.51|21.43|21.49|21.41|21.51|21.43|21.47|21.39|36
1750681500000|2025-06-23 12:25:00|21.47|21.39|21.51|21.43|21.51|21.43|21.44|21.36|22
1750681800000|2025-06-23 12:30:00|21.49|21.41|21.45|21.37|21.51|21.43|21.44|21.36|80
1750682100000|2025-06-23 12:35:00|21.47|21.39|21.45|21.37|21.47|21.39|21.44|21.36|24
1750682400000|2025-06-23 12:40:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|30
1750682700000|2025-06-23 12:45:00|21.47|21.39|21.43|21.35|21.47|21.39|21.42|21.34|18
1750683000000|2025-06-23 12:50:00|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|71
1750683300000|2025-06-23 12:55:00|21.45|21.37|21.43|21.35|21.47|21.39|21.38|21.3|94
1750683600000|2025-06-23 13:00:00|21.42|21.34|21.5|21.42|21.5|21.42|21.42|21.34|101
1750683900000|2025-06-23 13:05:00|21.52|21.44|21.62|21.54|21.62|21.54|21.52|21.44|231
1750684200000|2025-06-23 13:10:00|21.65|21.57|21.65|21.57|21.7|21.62|21.63|21.55|433
1750684500000|2025-06-23 13:15:00|21.67|21.59|21.61|21.53|21.7|21.62|21.61|21.53|113
1750684800000|2025-06-23 13:20:00|21.6|21.52|21.56|21.48|21.61|21.53|21.56|21.48|38
1750685100000|2025-06-23 13:25:00|21.58|21.5|21.56|21.48|21.66|21.58|21.56|21.48|156
1750685400000|2025-06-23 13:30:00|21.58|21.5|21.6|21.52|21.72|21.64|21.58|21.5|312
1750685700000|2025-06-23 13:35:00|21.62|21.54|21.48|21.4|21.65|21.57|21.47|21.39|317
1750686000000|2025-06-23 13:40:00|21.47|21.39|21.53|21.45|21.53|21.45|21.42|21.34|96
1750686300000|2025-06-23 13:45:00|21.52|21.44|21.49|21.41|21.58|21.5|21.46|21.38|464
1750686600000|2025-06-23 13:50:00|21.47|21.39|21.4|21.32|21.5|21.42|21.4|21.32|354
1750686900000|2025-06-23 13:55:00|21.42|21.34|21.33|21.25|21.42|21.34|21.33|21.25|171
1750687200000|2025-06-23 14:00:00|21.31|21.23|21.33|21.25|21.33|21.25|21.28|21.2|449
1750687500000|2025-06-23 14:05:00|21.31|21.23|21.26|21.18|21.31|21.23|21.24|21.16|113
1750687800000|2025-06-23 14:10:00|21.28|21.2|21.35|21.27|21.35|21.27|21.26|21.18|532
1750688100000|2025-06-23 14:15:00|21.37|21.29|21.32|21.24|21.37|21.29|21.3|21.22|128
1750688400000|2025-06-23 14:20:00|21.3|21.22|21.28|21.2|21.32|21.24|21.28|21.2|62
1750688700000|2025-06-23 14:25:00|21.29|21.21|21.33|21.25|21.38|21.3|21.28|21.2|106
1750689000000|2025-06-23 14:30:00|21.35|21.27|21.33|21.25|21.36|21.28|21.28|21.2|93
1750689300000|2025-06-23 14:35:00|21.36|21.28|21.38|21.3|21.4|21.32|21.34|21.26|124
1750689600000|2025-06-23 14:40:00|21.36|21.28|21.38|21.3|21.39|21.31|21.34|21.26|73
1750689900000|2025-06-23 14:45:00|21.36|21.28|21.38|21.3|21.38|21.3|21.31|21.23|149
1750690200000|2025-06-23 14:50:00|21.36|21.28|21.4|21.32|21.42|21.34|21.33|21.25|62
1750690500000|2025-06-23 14:55:00|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|78
1750690800000|2025-06-23 15:00:00|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|65
1750691100000|2025-06-23 15:05:00|21.35|21.27|21.3|21.22|21.37|21.29|21.28|21.2|362
1750691400000|2025-06-23 15:10:00|21.32|21.24|21.32|21.24|21.37|21.29|21.3|21.22|118
1750691700000|2025-06-23 15:15:00|21.3|21.22|21.32|21.24|21.34|21.26|21.3|21.22|329
1750692000000|2025-06-23 15:20:00|21.34|21.26|21.41|21.33|21.41|21.33|21.32|21.24|215
1750692300000|2025-06-23 15:25:00|21.43|21.35|21.51|21.43|21.51|21.43|21.43|21.35|197
1750692600000|2025-06-23 15:30:00|21.55|21.47|21.55|21.47|21.6|21.52|21.46|21.38|594
1750692900000|2025-06-23 15:35:00|21.54|21.46|21.56|21.48|21.59|21.51|21.46|21.38|145
1750693200000|2025-06-23 15:40:00|21.57|21.49|21.61|21.53|21.63|21.55|21.56|21.48|103
1750693500000|2025-06-23 15:45:00|21.63|21.55|21.63|21.55|21.68|21.6|21.61|21.53|311
1750693800000|2025-06-23 15:50:00|21.65|21.57|21.66|21.58|21.68|21.6|21.61|21.53|142
1750694100000|2025-06-23 15:55:00|21.64|21.56|21.63|21.55|21.66|21.58|21.61|21.53|45
1750694400000|2025-06-23 16:00:00|21.65|21.57|21.61|21.53|21.68|21.6|21.61|21.53|65
1750694700000|2025-06-23 16:05:00|21.6|21.52|21.66|21.58|21.66|21.58|21.59|21.51|46
1750695000000|2025-06-23 16:10:00|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|22
1750695300000|2025-06-23 16:15:00|21.63|21.55|21.66|21.58|21.68|21.6|21.61|21.53|12
1750695600000|2025-06-23 16:20:00|21.68|21.6|21.71|21.63|21.73|21.65|21.68|21.6|18
1750695900000|2025-06-23 16:25:00|21.73|21.65|21.82|21.74|21.83|21.75|21.73|21.65|53
1750696200000|2025-06-23 16:30:00|21.83|21.75|21.98|21.9|21.98|21.9|21.82|21.74|316
1750696500000|2025-06-23 16:35:00|22.02|21.94|21.88|21.8|22.12|22.04|21.86|21.78|162
1750696800000|2025-06-23 16:40:00|21.86|21.78|21.71|21.63|21.88|21.8|21.66|21.51|69
1750697100000|2025-06-23 16:45:00|21.7|21.62|21.73|21.65|21.89|21.72|21.61|21.51|96
1750697400000|2025-06-23 16:50:00|21.75|21.67|21.71|21.63|21.82|21.7|21.69|21.56|61
1750697700000|2025-06-23 16:55:00|21.73|21.65|21.85|21.77|21.86|21.78|21.71|21.63|61
1750698000000|2025-06-23 17:00:00|21.81|21.73|21.56|21.48|21.92|21.8|21.56|21.44|76
1750698300000|2025-06-23 17:05:00|21.58|21.5|21.53|21.45|21.61|21.53|21.49|21.41|38
1750698600000|2025-06-23 17:10:00|21.51|21.43|21.55|21.3|21.6|21.45|21.42|21.3|16
1750698900000|2025-06-23 17:15:00|21.44|21.36|21.37|21.29|21.55|21.36|21.37|21.29|0
1750699200000|2025-06-23 17:20:00|21.33|21.25|21.28|21.2|21.45|21.27|21.28|21.2|167
1750699500000|2025-06-23 17:25:00|21.32|21.24|21.31|21.23|21.34|21.26|21.27|21.19|13
1750699800000|2025-06-23 17:30:00|21.36|21.11|21.26|21.18|21.36|21.23|21.26|21.11|79
1750700100000|2025-06-23 17:35:00|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|0
1750700400000|2025-06-23 17:40:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|2
1750700700000|2025-06-23 17:45:00|21.26|21.18|21.27|21.19|21.28|21.2|21.23|21.15|0
1750701000000|2025-06-23 17:50:00|21.29|21.21|21.32|21.24|21.32|21.24|21.27|21.19|162
1750701300000|2025-06-23 17:55:00|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|163
1750701600000|2025-06-23 18:00:00|21.3|21.22|21.31|21.23|21.32|21.24|21.28|21.2|70
1750701900000|2025-06-23 18:05:00|21.29|21.21|21.3|21.22|21.31|21.23|21.28|21.2|1
1750702200000|2025-06-23 18:10:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|22
1750702500000|2025-06-23 18:15:00|21.3|21.22|21.31|21.23|21.32|21.24|21.28|21.2|22
1750702800000|2025-06-23 18:20:00|21.29|21.21|21.31|21.23|21.32|21.24|21.28|21.2|0
1750703100000|2025-06-23 18:25:00|21.28|21.2|21.31|21.23|21.33|21.25|21.28|21.2|0
1750703400000|2025-06-23 18:30:00|21.33|21.25|21.3|21.22|21.33|21.25|21.28|21.2|0
1750703700000|2025-06-23 18:35:00|21.31|21.23|21.31|21.23|21.33|21.25|21.28|21.2|11
1750704000000|2025-06-23 18:40:00|21.32|21.24|21.33|21.25|21.33|21.25|21.28|21.2|4
1750704300000|2025-06-23 18:45:00|21.31|21.23|21.38|21.3|21.38|21.3|21.31|21.23|26
1750704600000|2025-06-23 18:50:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|15
1750704900000|2025-06-23 18:55:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|10
1750705200000|2025-06-23 19:00:00|21.33|21.25|21.27|21.19|21.33|21.25|21.24|21.16|11
1750705500000|2025-06-23 19:05:00|21.29|21.21|21.29|21.21|21.29|21.21|21.26|21.18|0
1750705800000|2025-06-23 19:10:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|13
1750706100000|2025-06-23 19:15:00|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|11
1750706400000|2025-06-23 19:20:00|21.32|21.24|21.27|21.19|21.34|21.26|21.26|21.18|15
1750706700000|2025-06-23 19:25:00|21.29|21.21|21.27|21.19|21.29|21.21|21.26|21.18|0
1750707000000|2025-06-23 19:30:00|21.29|21.21|21.27|21.19|21.29|21.21|21.26|21.18|0
1750707300000|2025-06-23 19:35:00|21.26|21.18|21.24|21.16|21.27|21.19|21.24|21.16|3
1750707600000|2025-06-23 19:40:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|3
1750707900000|2025-06-23 19:45:00|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|0
1750708200000|2025-06-23 19:50:00|21.22|21.14|21.22|21.14|21.25|21.17|21.18|21.1|13
1750708500000|2025-06-23 19:55:00|21.2|21.12|21.18|21.1|21.2|21.12|21.15|21.07|28
1750724100000|2025-06-24 00:15:00|20.94|20.64|20.84|20.54|20.94|20.64|20.82|20.52|0
1750724400000|2025-06-24 00:20:00|20.82|20.52|20.81|20.51|20.82|20.52|20.81|20.51|0
1750724700000|2025-06-24 00:25:00|20.85|20.55|20.81|20.51|20.85|20.55|20.81|20.51|0
1750725000000|2025-06-24 00:30:00|20.83|20.53|20.86|20.56|20.86|20.56|20.83|20.53|0
1750725300000|2025-06-24 00:35:00|20.84|20.54|20.84|20.54|20.84|20.54|20.81|20.51|0
1750725600000|2025-06-24 00:40:00|20.82|20.52|20.77|20.47|20.82|20.52|20.73|20.47|2
1750725900000|2025-06-24 00:45:00|20.73|20.48|20.82|20.52|20.84|20.54|20.73|20.47|2
1750726200000|2025-06-24 00:50:00|20.77|20.51|20.77|20.52|20.82|20.66|20.74|20.5|9
1750726500000|2025-06-24 00:55:00|20.64|20.56|20.64|20.56|20.76|20.65|20.6|20.45|90
1750726800000|2025-06-24 01:00:00|20.66|20.58|20.64|20.56|20.67|20.59|20.63|20.55|34
1750727100000|2025-06-24 01:05:00|20.62|20.54|20.57|20.32|20.62|20.54|20.57|20.32|22
1750727400000|2025-06-24 01:10:00|20.55|20.3|20.56|20.31|20.56|20.31|20.55|20.3|7
1750727700000|2025-06-24 01:15:00|||||||||5
1750729200000|2025-06-24 01:40:00|20.49|20.41|20.56|20.31|20.56|20.41|20.49|20.31|1
1750730400000|2025-06-24 02:00:00|20.58|20.33|20.58|20.33|20.59|20.34|20.58|20.33|0
1750730700000|2025-06-24 02:05:00|20.63|20.32|20.65|20.4|20.65|20.4|20.62|20.32|0
1750731000000|2025-06-24 02:10:00|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|1
1750731300000|2025-06-24 02:15:00|20.63|20.55|20.61|20.53|20.63|20.55|20.59|20.51|2
1750731900000|2025-06-24 02:25:00|||||||||5
1750732800000|2025-06-24 02:40:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|2
1750733400000|2025-06-24 02:50:00|20.6|20.3|20.64|20.39|20.64|20.39|20.6|20.3|3
1750733700000|2025-06-24 02:55:00|20.62|20.37|20.64|20.39|20.64|20.39|20.62|20.37|0
1750734600000|2025-06-24 03:10:00|20.54|20.46|20.64|20.39|20.64|20.46|20.54|20.39|1
1750734900000|2025-06-24 03:15:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|3
1750735200000|2025-06-24 03:20:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1750735500000|2025-06-24 03:25:00|20.61|20.53|20.54|20.46|20.61|20.53|20.54|20.28|3
1750735800000|2025-06-24 03:30:00|20.52|20.44|20.61|20.53|20.64|20.53|20.52|20.38|2
1750736100000|2025-06-24 03:35:00|20.57|20.32|20.61|20.53|20.63|20.53|20.53|20.28|4
1750736400000|2025-06-24 03:40:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1750736700000|2025-06-24 03:45:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1750737000000|2025-06-24 03:50:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1750737300000|2025-06-24 03:55:00|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1750737600000|2025-06-24 04:00:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1750737900000|2025-06-24 04:05:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1750738200000|2025-06-24 04:10:00|20.57|20.49|20.61|20.53|20.62|20.54|20.56|20.48|1
1750738500000|2025-06-24 04:15:00|20.62|20.54|20.65|20.4|20.69|20.54|20.59|20.4|2
1750738800000|2025-06-24 04:20:00|20.59|20.51|20.59|20.51|20.65|20.51|20.59|20.4|0
1750739100000|2025-06-24 04:25:00|20.65|20.4|20.59|20.51|20.65|20.51|20.59|20.4|0
1750739400000|2025-06-24 04:30:00|20.65|20.4|20.65|20.4|20.65|20.51|20.58|20.4|0
1750739700000|2025-06-24 04:35:00|20.54|20.46|20.42|20.34|20.54|20.46|20.4|20.32|18
1750740000000|2025-06-24 04:40:00|20.41|20.33|20.31|20.23|20.41|20.33|20.31|20.23|19
1750740300000|2025-06-24 04:45:00|20.33|20.25|20.33|20.25|20.36|20.28|20.33|20.25|0
1750741200000|2025-06-24 05:00:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|1
1750742400000|2025-06-24 05:20:00|||||||||20
1750743000000|2025-06-24 05:30:00|20.34|20.26|20.33|20.25|20.38|20.3|20.33|20.25|16
1750743300000|2025-06-24 05:35:00|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|5
1750743900000|2025-06-24 05:45:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|1
1750744200000|2025-06-24 05:50:00|20.31|20.23|20.3|20.22|20.33|20.25|20.3|20.22|3
1750744500000|2025-06-24 05:55:00|20.29|20.21|20.3|20.22|20.3|20.22|20.26|20.18|6
1750744800000|2025-06-24 06:00:00|20.26|20.18|20.26|20.18|20.29|20.21|20.26|20.18|112
1750745100000|2025-06-24 06:05:00|20.23|20.15|20.19|20.11|20.24|20.16|20.19|20.11|123
1750745400000|2025-06-24 06:10:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|42
1750745700000|2025-06-24 06:15:00|20.15|20.07|20.13|20.05|20.15|20.07|20.07|19.99|566
1750746000000|2025-06-24 06:20:00|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|92
1750746300000|2025-06-24 06:25:00|20.16|20.08|20.08|20|20.16|20.08|20.08|20|46
1750746600000|2025-06-24 06:30:00|20.06|19.98|19.99|19.91|20.06|19.98|19.97|19.89|231
1750746900000|2025-06-24 06:35:00|19.97|19.89|19.99|19.91|20.01|19.93|19.97|19.89|17
1750747200000|2025-06-24 06:40:00|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|64
1750747500000|2025-06-24 06:45:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|16
1750747800000|2025-06-24 06:50:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|4
1750748100000|2025-06-24 06:55:00|20|19.92|20.03|19.95|20.04|19.96|19.97|19.89|137
1750748400000|2025-06-24 07:00:00|20.04|19.96|20.13|20.05|20.18|20.1|20.04|19.96|475
1750748700000|2025-06-24 07:05:00|20.11|20.03|20.13|20.05|20.17|20.09|20.08|20|215
1750749000000|2025-06-24 07:10:00|20.15|20.07|20.13|20.05|20.15|20.07|20.09|20.01|66
1750749300000|2025-06-24 07:15:00|20.15|20.07|20.07|19.99|20.15|20.07|20.03|19.95|477
1750749600000|2025-06-24 07:20:00|20.11|20.03|20.1|20.02|20.11|20.03|20.02|19.94|402
1750749900000|2025-06-24 07:25:00|20.07|19.99|20.14|20.06|20.14|20.06|20.07|19.99|106
1750750200000|2025-06-24 07:30:00|20.16|20.08|20.37|20.29|20.39|20.31|20.16|20.08|543
1750750500000|2025-06-24 07:35:00|20.4|20.32|20.3|20.22|20.49|20.41|20.3|20.22|730
1750750800000|2025-06-24 07:40:00|20.28|20.2|20.24|20.16|20.37|20.29|20.24|20.16|289
1750751100000|2025-06-24 07:45:00|20.23|20.15|20.18|20.1|20.25|20.17|20.16|20.08|469
1750751400000|2025-06-24 07:50:00|20.2|20.12|20.33|20.25|20.48|20.4|20.13|20.05|818
1750751700000|2025-06-24 07:55:00|20.35|20.27|20.29|20.21|20.4|20.32|20.29|20.21|107
1750752000000|2025-06-24 08:00:00|20.28|20.2|20.31|20.23|20.32|20.24|20.18|20.06|235
1750752300000|2025-06-24 08:05:00|20.29|20.21|20.22|20.14|20.31|20.23|20.22|20.14|387
1750752600000|2025-06-24 08:10:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|191
1750752900000|2025-06-24 08:15:00|20.17|20.09|20.17|20.09|20.22|20.14|20.17|20.09|279
1750753200000|2025-06-24 08:20:00|20.15|20.07|19.98|19.9|20.17|20.09|19.98|19.9|486
1750753500000|2025-06-24 08:25:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|119
1750753800000|2025-06-24 08:30:00|20.03|19.95|20.07|19.99|20.09|20.01|20.03|19.95|343
1750754100000|2025-06-24 08:35:00|20.08|20|20.08|20|20.11|20.03|20.07|19.99|119
1750754400000|2025-06-24 08:40:00|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|74
1750754700000|2025-06-24 08:45:00|20.03|19.95|20.07|19.99|20.09|20.01|20.01|19.93|238
1750755000000|2025-06-24 08:50:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|169
1750755300000|2025-06-24 08:55:00|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|129
1750755600000|2025-06-24 09:00:00|20.08|20|20|19.92|20.08|20|19.97|19.89|415
1750755900000|2025-06-24 09:05:00|19.99|19.91|20.04|19.96|20.04|19.96|19.97|19.89|324
1750756200000|2025-06-24 09:10:00|||||||||3258
1750756500000|2025-06-24 09:15:00|20.02|19.94|19.95|19.87|20.02|19.94|19.91|19.83|1301
1750756800000|2025-06-24 09:20:00|19.92|19.84|19.92|19.84|19.94|19.86|19.91|19.83|191
1750757100000|2025-06-24 09:25:00|19.94|19.86|19.94|19.86|19.94|19.86|19.89|19.81|26
1750757400000|2025-06-24 09:30:00|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|133
1750757700000|2025-06-24 09:35:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|47
1750758000000|2025-06-24 09:40:00|20|19.92|19.96|19.88|20.03|19.95|19.94|19.86|85
1750758300000|2025-06-24 09:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1750758600000|2025-06-24 09:50:00|20|19.92|20.02|19.94|20.04|19.96|20|19.92|173
1750758900000|2025-06-24 09:55:00|20.04|19.96|20.02|19.94|20.04|19.96|19.99|19.91|79
1750759200000|2025-06-24 10:00:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|36
1750759500000|2025-06-24 10:05:00|20.03|19.95|20.04|19.96|20.08|20|19.99|19.91|86
1750759800000|2025-06-24 10:10:00|20.03|19.95|20.08|20|20.08|20|20.03|19.95|115
1750760100000|2025-06-24 10:15:00|20.06|19.98|20.08|20|20.08|20|20.04|19.96|76
1750760400000|2025-06-24 10:20:00|20.06|19.98|20.03|19.95|20.08|20|20.03|19.95|43
1750760700000|2025-06-24 10:25:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|24
1750761000000|2025-06-24 10:30:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|12
1750761300000|2025-06-24 10:35:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|11
1750761600000|2025-06-24 10:40:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|32
1750761900000|2025-06-24 10:45:00|||||||||13
1750762200000|2025-06-24 10:50:00|20.02|19.94|20.01|19.93|20.04|19.96|19.98|19.9|114
1750762500000|2025-06-24 10:55:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|23
1750762800000|2025-06-24 11:00:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|55
1750763100000|2025-06-24 11:05:00|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|28
1750763400000|2025-06-24 11:10:00|20.12|20.04|20.07|19.99|20.14|20.06|20.06|19.98|272
1750763700000|2025-06-24 11:15:00|20.11|20.03|20.16|20.08|20.16|20.08|20.11|20.03|691
1750764000000|2025-06-24 11:20:00|20.14|20.06|20.12|20.04|20.16|20.08|20.11|20.03|133
1750764300000|2025-06-24 11:25:00|20.09|20.01|19.99|19.91|20.09|20.01|19.99|19.91|93
1750764600000|2025-06-24 11:30:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|595
1750764900000|2025-06-24 11:35:00|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|124
1750765200000|2025-06-24 11:40:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|332
1750765500000|2025-06-24 11:45:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|331
1750765800000|2025-06-24 11:50:00|20|19.92|20.01|19.93|20.03|19.95|20|19.92|22
1750766100000|2025-06-24 11:55:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|70
1750766400000|2025-06-24 12:00:00|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|110
1750766700000|2025-06-24 12:05:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|254
1750767000000|2025-06-24 12:10:00|19.96|19.88|19.96|19.88|19.98|19.9|19.93|19.85|51
1750767300000|2025-06-24 12:15:00|19.95|19.87|19.97|19.89|19.98|19.9|19.95|19.87|28
1750767600000|2025-06-24 12:20:00|19.95|19.87|19.93|19.85|19.97|19.89|19.93|19.85|199
1750767900000|2025-06-24 12:25:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|247
1750768200000|2025-06-24 12:30:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|295
1750768500000|2025-06-24 12:35:00|19.95|19.87|19.93|19.85|19.95|19.87|19.92|19.84|467
1750768800000|2025-06-24 12:40:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|27
1750769100000|2025-06-24 12:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|51
1750769400000|2025-06-24 12:50:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|61
1750769700000|2025-06-24 12:55:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|91
1750770000000|2025-06-24 13:00:00|19.96|19.88|19.93|19.85|19.98|19.9|19.9|19.82|627
1750770300000|2025-06-24 13:05:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|14
1750770600000|2025-06-24 13:10:00|19.92|19.84|19.93|19.85|19.93|19.85|19.88|19.8|163
1750770900000|2025-06-24 13:15:00|19.92|19.84|19.85|19.77|19.93|19.85|19.82|19.74|473
1750771200000|2025-06-24 13:20:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|200
1750771500000|2025-06-24 13:25:00|||||||||137
1750771800000|2025-06-24 13:30:00|19.87|19.79|19.71|19.63|19.87|19.79|19.71|19.63|893
1750772100000|2025-06-24 13:35:00|19.69|19.61|19.71|19.63|19.73|19.65|19.69|19.61|760
1750772400000|2025-06-24 13:40:00|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|119
1750772700000|2025-06-24 13:45:00|19.74|19.66|19.76|19.68|19.76|19.68|19.7|19.62|157
1750773000000|2025-06-24 13:50:00|19.74|19.66|19.76|19.68|19.8|19.72|19.71|19.63|295
1750773300000|2025-06-24 13:55:00|19.78|19.7|19.83|19.75|19.85|19.77|19.76|19.68|413
1750773600000|2025-06-24 14:00:00|19.8|19.72|19.76|19.68|19.85|19.77|19.76|19.68|267
1750773900000|2025-06-24 14:05:00|19.75|19.67|19.82|19.74|19.86|19.78|19.71|19.63|619
1750774200000|2025-06-24 14:10:00|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|108
1750774500000|2025-06-24 14:15:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|22
1750774800000|2025-06-24 14:20:00|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|207
1750775100000|2025-06-24 14:25:00|19.73|19.65|19.75|19.67|19.77|19.69|19.71|19.63|90
1750775400000|2025-06-24 14:30:00|19.73|19.65|19.68|19.6|19.73|19.65|19.66|19.58|381
1750775700000|2025-06-24 14:35:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|338
1750776000000|2025-06-24 14:40:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|66
1750776300000|2025-06-24 14:45:00|19.64|19.56|19.61|19.53|19.64|19.56|19.57|19.49|1009
1750776600000|2025-06-24 14:50:00|19.62|19.54|19.61|19.53|19.66|19.58|19.61|19.53|450
1750776900000|2025-06-24 14:55:00|19.65|19.57|19.65|19.57|19.66|19.58|19.61|19.53|283
1750777200000|2025-06-24 15:00:00|19.61|19.53|19.58|19.5|19.63|19.55|19.53|19.45|1095
1750777500000|2025-06-24 15:05:00|19.57|19.49|19.61|19.53|19.61|19.53|19.54|19.46|194
1750777800000|2025-06-24 15:10:00|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|329
1750778100000|2025-06-24 15:15:00|19.58|19.5|19.59|19.51|19.61|19.53|19.58|19.5|182
1750778400000|2025-06-24 15:20:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|149
1750778700000|2025-06-24 15:25:00|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|244
1750779000000|2025-06-24 15:30:00|19.64|19.56|19.63|19.55|19.66|19.58|19.62|19.54|236
1750779300000|2025-06-24 15:35:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|26
1750779600000|2025-06-24 15:40:00|19.62|19.54|19.61|19.53|19.63|19.55|19.59|19.51|56
1750779900000|2025-06-24 15:45:00|19.62|19.54|19.63|19.55|19.63|19.55|19.59|19.51|39
1750780200000|2025-06-24 15:50:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|155
1750780500000|2025-06-24 15:55:00|19.64|19.56|19.64|19.56|19.66|19.58|19.63|19.55|420
1750780800000|2025-06-24 16:00:00|19.66|19.58|19.63|19.55|19.66|19.58|19.62|19.54|4
1750781100000|2025-06-24 16:05:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|907
1750781400000|2025-06-24 16:10:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|9
1750781700000|2025-06-24 16:15:00|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|291
1750782000000|2025-06-24 16:20:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|40
1750782300000|2025-06-24 16:25:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1750782600000|2025-06-24 16:30:00|||||||||12
1750782900000|2025-06-24 16:35:00|||||||||9
1750783500000|2025-06-24 16:45:00|||||||||3
1750783800000|2025-06-24 16:50:00|||||||||56
1750784100000|2025-06-24 16:55:00|||||||||41
1750784400000|2025-06-24 17:00:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1750784700000|2025-06-24 17:05:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1750785000000|2025-06-24 17:10:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1750785600000|2025-06-24 17:20:00|19.52|19.44|19.54|19.46|19.56|19.48|19.52|19.44|37
1750785900000|2025-06-24 17:25:00|||||||||9
1750786200000|2025-06-24 17:30:00|||||||||7
1750786500000|2025-06-24 17:35:00|||||||||1
1750786800000|2025-06-24 17:40:00|||||||||5
1750787100000|2025-06-24 17:45:00|||||||||5
1750787400000|2025-06-24 17:50:00|||||||||3
1750788000000|2025-06-24 18:00:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|8
1750788600000|2025-06-24 18:10:00|||||||||10
1750788900000|2025-06-24 18:15:00|||||||||7
1750789200000|2025-06-24 18:20:00|||||||||6
1750789500000|2025-06-24 18:25:00|||||||||5
1750789800000|2025-06-24 18:30:00|||||||||3
1750790100000|2025-06-24 18:35:00|||||||||3
1750790400000|2025-06-24 18:40:00|||||||||2
1750790700000|2025-06-24 18:45:00|||||||||2
1750791000000|2025-06-24 18:50:00|||||||||1
1750791300000|2025-06-24 18:55:00|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|1
1750791600000|2025-06-24 19:00:00|||||||||1
1750791900000|2025-06-24 19:05:00|||||||||1
1750793700000|2025-06-24 19:35:00|||||||||14
1750794000000|2025-06-24 19:40:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|44
1750794300000|2025-06-24 19:45:00|||||||||13
1750794600000|2025-06-24 19:50:00|||||||||22
1750794900000|2025-06-24 19:55:00|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|28
1750810500000|2025-06-25 00:15:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1750810800000|2025-06-25 00:20:00|19.63|19.38|19.5|19.42|19.63|19.42|19.5|19.32|0
1750811100000|2025-06-25 00:25:00|19.51|19.43|19.57|19.32|19.57|19.43|19.5|19.32|0
1750811400000|2025-06-25 00:30:00|19.51|19.43|19.57|19.32|19.57|19.43|19.5|19.32|0
1750811700000|2025-06-25 00:35:00|19.5|19.42|19.51|19.43|19.63|19.46|19.5|19.36|15
1750812000000|2025-06-25 00:40:00|19.5|19.42|19.45|19.37|19.57|19.42|19.45|19.29|3
1750812300000|2025-06-25 00:45:00|19.52|19.27|19.4|19.32|19.52|19.35|19.4|19.27|0
1750812600000|2025-06-25 00:50:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1750812900000|2025-06-25 00:55:00|19.47|19.22|19.41|19.33|19.47|19.33|19.37|19.22|0
1750813500000|2025-06-25 01:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750813800000|2025-06-25 01:10:00|19.48|19.23|19.48|19.23|19.5|19.33|19.41|19.23|0
1750814100000|2025-06-25 01:15:00|19.42|19.34|19.42|19.34|19.48|19.34|19.41|19.23|0
1750814700000|2025-06-25 01:25:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750815000000|2025-06-25 01:30:00|19.41|19.33|19.42|19.34|19.45|19.37|19.41|19.33|0
1750815600000|2025-06-25 01:40:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750815900000|2025-06-25 01:45:00|19.42|19.34|19.42|19.34|19.49|19.34|19.41|19.23|0
1750816200000|2025-06-25 01:50:00|19.48|19.23|19.42|19.34|19.49|19.34|19.41|19.23|0
1750816800000|2025-06-25 02:00:00|19.48|19.23|19.48|19.23|19.49|19.34|19.42|19.23|0
1750817100000|2025-06-25 02:05:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1750817400000|2025-06-25 02:10:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750817700000|2025-06-25 02:15:00|19.49|19.24|19.48|19.23|19.49|19.34|19.41|19.23|0
1750818000000|2025-06-25 02:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750818600000|2025-06-25 02:30:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|3
1750818900000|2025-06-25 02:35:00|19.49|19.24|19.38|19.3|19.49|19.3|19.38|19.21|0
1750819200000|2025-06-25 02:40:00|19.39|19.31|19.39|19.31|19.49|19.31|19.38|19.24|0
1750819500000|2025-06-25 02:45:00|19.38|19.3|19.45|19.37|19.45|19.37|19.38|19.3|3
1750819800000|2025-06-25 02:50:00|19.43|19.35|19.48|19.23|19.48|19.35|19.43|19.23|19
1750820100000|2025-06-25 02:55:00|19.49|19.24|19.49|19.24|19.49|19.24|19.48|19.23|0
1750820400000|2025-06-25 03:00:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750821600000|2025-06-25 03:20:00|19.38|19.3|19.48|19.23|19.48|19.3|19.38|19.23|0
1750821900000|2025-06-25 03:25:00|19.38|19.3|19.38|19.3|19.48|19.3|19.38|19.23|0
1750823700000|2025-06-25 03:55:00|19.48|19.23|19.38|19.3|19.48|19.3|19.38|19.23|1
1750825500000|2025-06-25 04:25:00|||||||||3
1750826700000|2025-06-25 04:45:00|19.48|19.23|19.38|19.3|19.48|19.3|19.38|19.23|0
1750827000000|2025-06-25 04:50:00|||||||||2
1750827600000|2025-06-25 05:00:00|19.48|19.23|19.38|19.3|19.48|19.3|19.38|19.23|0
1750828200000|2025-06-25 05:10:00|19.45|19.2|19.38|19.3|19.48|19.3|19.36|19.2|1
1750828500000|2025-06-25 05:15:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750828800000|2025-06-25 05:20:00|19.38|19.3|19.48|19.23|19.48|19.3|19.38|19.23|0
1750829100000|2025-06-25 05:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750829700000|2025-06-25 05:35:00|19.48|19.23|19.39|19.31|19.49|19.31|19.38|19.23|0
1750830000000|2025-06-25 05:40:00|19.38|19.3|19.38|19.3|19.49|19.31|19.38|19.24|0
1750830600000|2025-06-25 05:50:00|19.39|19.31|19.41|19.33|19.49|19.33|19.39|19.24|6
1750830900000|2025-06-25 05:55:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750831200000|2025-06-25 06:00:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1750832100000|2025-06-25 06:15:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|12
1750832400000|2025-06-25 06:20:00|||||||||1
1750832700000|2025-06-25 06:25:00|||||||||12
1750833000000|2025-06-25 06:30:00|||||||||5
1750833300000|2025-06-25 06:35:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|6
1750833600000|2025-06-25 06:40:00|||||||||5
1750833900000|2025-06-25 06:45:00|||||||||5
1750834200000|2025-06-25 06:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1750834500000|2025-06-25 06:55:00|||||||||12
1750834800000|2025-06-25 07:00:00|19.45|19.37|19.45|19.37|19.51|19.43|19.45|19.37|503
1750835100000|2025-06-25 07:05:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|46
1750835400000|2025-06-25 07:10:00|19.45|19.37|19.36|19.28|19.46|19.38|19.35|19.27|252
1750835700000|2025-06-25 07:15:00|19.35|19.27|19.41|19.33|19.41|19.33|19.33|19.25|594
1750836000000|2025-06-25 07:20:00|19.45|19.37|19.43|19.35|19.45|19.37|19.4|19.32|1437
1750836300000|2025-06-25 07:25:00|19.42|19.34|19.38|19.3|19.43|19.35|19.37|19.29|441
1750836600000|2025-06-25 07:30:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|973
1750836900000|2025-06-25 07:35:00|19.48|19.4|19.48|19.4|19.48|19.4|19.44|19.36|801
1750837200000|2025-06-25 07:40:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|13
1750837500000|2025-06-25 07:45:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|380
1750837800000|2025-06-25 07:50:00|||||||||17
1750838100000|2025-06-25 07:55:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|34
1750838400000|2025-06-25 08:00:00|||||||||137
1750838700000|2025-06-25 08:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|21
1750839000000|2025-06-25 08:10:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|95
1750839300000|2025-06-25 08:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|135
1750839600000|2025-06-25 08:20:00|19.47|19.39|19.47|19.39|19.49|19.41|19.45|19.37|51
1750839900000|2025-06-25 08:25:00|19.48|19.4|19.47|19.39|19.49|19.41|19.45|19.37|49
1750840200000|2025-06-25 08:30:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|47
1750840500000|2025-06-25 08:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1750840800000|2025-06-25 08:40:00|||||||||155
1750841100000|2025-06-25 08:45:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|89
1750841400000|2025-06-25 08:50:00|||||||||12
1750841700000|2025-06-25 08:55:00|||||||||17
1750842000000|2025-06-25 09:00:00|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|322
1750842300000|2025-06-25 09:05:00|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|142
1750842600000|2025-06-25 09:10:00|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|229
1750842900000|2025-06-25 09:15:00|||||||||25
1750843200000|2025-06-25 09:20:00|||||||||43
1750843500000|2025-06-25 09:25:00|||||||||50
1750843800000|2025-06-25 09:30:00|||||||||9
1750844100000|2025-06-25 09:35:00|||||||||10
1750844400000|2025-06-25 09:40:00|||||||||461
1750844700000|2025-06-25 09:45:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|176
1750845000000|2025-06-25 09:50:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|111
1750845300000|2025-06-25 09:55:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|153
1750845600000|2025-06-25 10:00:00|19.49|19.41|19.47|19.39|19.51|19.43|19.47|19.39|228
1750845900000|2025-06-25 10:05:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|47
1750846200000|2025-06-25 10:10:00|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|146
1750846500000|2025-06-25 10:15:00|19.54|19.46|19.56|19.48|19.56|19.48|19.52|19.44|106
1750846800000|2025-06-25 10:20:00|||||||||10
1750847100000|2025-06-25 10:25:00|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|213
1750847400000|2025-06-25 10:30:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|13
1750847700000|2025-06-25 10:35:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|11
1750848000000|2025-06-25 10:40:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|14
1750848300000|2025-06-25 10:45:00|||||||||2
1750848600000|2025-06-25 10:50:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|127
1750848900000|2025-06-25 10:55:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|11
1750849200000|2025-06-25 11:00:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|138
1750849500000|2025-06-25 11:05:00|19.61|19.53|19.6|19.52|19.64|19.56|19.6|19.52|39
1750849800000|2025-06-25 11:10:00|||||||||23
1750850100000|2025-06-25 11:15:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|39
1750850400000|2025-06-25 11:20:00|||||||||106
1750850700000|2025-06-25 11:25:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|38
1750851000000|2025-06-25 11:30:00|19.56|19.48|19.56|19.48|19.56|19.48|19.53|19.45|68
1750851300000|2025-06-25 11:35:00|||||||||51
1750851600000|2025-06-25 11:40:00|||||||||60
1750851900000|2025-06-25 11:45:00|||||||||13
1750852200000|2025-06-25 11:50:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|13
1750852500000|2025-06-25 11:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|25
1750852800000|2025-06-25 12:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|21
1750853100000|2025-06-25 12:05:00|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|207
1750853400000|2025-06-25 12:10:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|24
1750853700000|2025-06-25 12:15:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|72
1750854000000|2025-06-25 12:20:00|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|45
1750854300000|2025-06-25 12:25:00|||||||||31
1750854600000|2025-06-25 12:30:00|||||||||27
1750854900000|2025-06-25 12:35:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|27
1750855200000|2025-06-25 12:40:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|24
1750855500000|2025-06-25 12:45:00|19.56|19.48|19.56|19.48|19.56|19.48|19.52|19.44|11
1750855800000|2025-06-25 12:50:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|31
1750856100000|2025-06-25 12:55:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|207
1750856400000|2025-06-25 13:00:00|||||||||28
1750856700000|2025-06-25 13:05:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|216
1750857000000|2025-06-25 13:10:00|19.49|19.41|19.47|19.39|19.51|19.43|19.47|19.39|82
1750857300000|2025-06-25 13:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|24
1750857600000|2025-06-25 13:20:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|51
1750857900000|2025-06-25 13:25:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|143
1750858200000|2025-06-25 13:30:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|151
1750858500000|2025-06-25 13:35:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|764
1750858800000|2025-06-25 13:40:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|72
1750859100000|2025-06-25 13:45:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|32
1750859400000|2025-06-25 13:50:00|19.49|19.41|19.51|19.43|19.51|19.43|19.47|19.39|178
1750859700000|2025-06-25 13:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|25
1750860000000|2025-06-25 14:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|116
1750860300000|2025-06-25 14:05:00|19.49|19.41|19.49|19.41|19.51|19.43|19.48|19.4|82
1750860600000|2025-06-25 14:10:00|19.51|19.43|19.55|19.47|19.55|19.47|19.5|19.42|143
1750860900000|2025-06-25 14:15:00|19.54|19.46|19.54|19.46|19.54|19.46|19.5|19.42|70
1750861200000|2025-06-25 14:20:00|||||||||26
1750861500000|2025-06-25 14:25:00|19.56|19.48|19.58|19.5|19.59|19.51|19.56|19.48|144
1750861800000|2025-06-25 14:30:00|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|379
1750862100000|2025-06-25 14:35:00|19.61|19.53|19.59|19.51|19.61|19.53|19.58|19.5|43
1750862400000|2025-06-25 14:40:00|19.58|19.5|19.59|19.51|19.62|19.54|19.58|19.5|121
1750862700000|2025-06-25 14:45:00|19.61|19.53|19.62|19.54|19.62|19.54|19.59|19.51|89
1750863000000|2025-06-25 14:50:00|||||||||32
1750863300000|2025-06-25 14:55:00|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|106
1750863600000|2025-06-25 15:00:00|19.64|19.56|19.62|19.54|19.64|19.56|19.61|19.53|522
1750863900000|2025-06-25 15:05:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|68
1750864200000|2025-06-25 15:10:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|90
1750864500000|2025-06-25 15:15:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|138
1750864800000|2025-06-25 15:20:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|172
1750865100000|2025-06-25 15:25:00|19.64|19.56|19.62|19.54|19.66|19.58|19.62|19.54|246
1750865400000|2025-06-25 15:30:00|19.64|19.56|19.69|19.61|19.69|19.61|19.62|19.54|124
1750865700000|2025-06-25 15:35:00|19.67|19.59|19.67|19.59|19.71|19.63|19.66|19.58|173
1750866000000|2025-06-25 15:40:00|19.68|19.6|19.67|19.59|19.71|19.63|19.67|19.59|152
1750866300000|2025-06-25 15:45:00|19.68|19.6|19.67|19.59|19.71|19.63|19.67|19.59|53
1750866600000|2025-06-25 15:50:00|19.65|19.57|19.66|19.58|19.67|19.59|19.64|19.56|5
1750866900000|2025-06-25 15:55:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|28
1750867200000|2025-06-25 16:00:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|10
1750867500000|2025-06-25 16:05:00|||||||||7
1750867800000|2025-06-25 16:10:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|10
1750868100000|2025-06-25 16:15:00|19.64|19.56|19.62|19.54|19.64|19.56|19.61|19.53|14
1750868400000|2025-06-25 16:20:00|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|10
1750868700000|2025-06-25 16:25:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|7
1750869000000|2025-06-25 16:30:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750869300000|2025-06-25 16:35:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|6
1750869600000|2025-06-25 16:40:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1750870200000|2025-06-25 16:50:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|7
1750870500000|2025-06-25 16:55:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|20
1750871100000|2025-06-25 17:05:00|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|11
1750871400000|2025-06-25 17:10:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1750871700000|2025-06-25 17:15:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|10
1750872000000|2025-06-25 17:20:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|9
1750872300000|2025-06-25 17:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|7
1750872600000|2025-06-25 17:30:00|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|55
1750872900000|2025-06-25 17:35:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1750873200000|2025-06-25 17:40:00|19.67|19.59|19.68|19.6|19.73|19.65|19.67|19.59|75
1750873500000|2025-06-25 17:45:00|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|28
1750873800000|2025-06-25 17:50:00|19.68|19.6|19.66|19.58|19.68|19.6|19.64|19.56|3
1750874100000|2025-06-25 17:55:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|1
1750874400000|2025-06-25 18:00:00|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|6
1750874700000|2025-06-25 18:05:00|19.67|19.59|19.69|19.61|19.71|19.63|19.66|19.58|10
1750875000000|2025-06-25 18:10:00|19.68|19.6|19.67|19.59|19.68|19.6|19.66|19.58|7
1750875300000|2025-06-25 18:15:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|9
1750875600000|2025-06-25 18:20:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|6
1750876200000|2025-06-25 18:30:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|10
1750876500000|2025-06-25 18:35:00|||||||||10
1750876800000|2025-06-25 18:40:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|6
1750877100000|2025-06-25 18:45:00|19.67|19.59|19.69|19.61|19.69|19.61|19.66|19.58|0
1750877400000|2025-06-25 18:50:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|5
1750877700000|2025-06-25 18:55:00|||||||||3
1750878000000|2025-06-25 19:00:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|13
1750878300000|2025-06-25 19:05:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|8
1750878600000|2025-06-25 19:10:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|15
1750878900000|2025-06-25 19:15:00|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|32
1750879200000|2025-06-25 19:20:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|9
1750879500000|2025-06-25 19:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1750879800000|2025-06-25 19:30:00|19.63|19.55|19.66|19.58|19.68|19.6|19.63|19.55|8
1750880100000|2025-06-25 19:35:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1750880400000|2025-06-25 19:40:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1750880700000|2025-06-25 19:45:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|52
1750881000000|2025-06-25 19:50:00|19.61|19.53|19.61|19.53|19.63|19.55|19.59|19.51|32
1750881300000|2025-06-25 19:55:00|19.63|19.55|19.63|19.55|19.64|19.56|19.61|19.53|30
1750896900000|2025-06-26 00:15:00|19.72|19.42|19.73|19.43|19.75|19.45|19.72|19.42|0
1750897200000|2025-06-26 00:20:00|19.72|19.42|19.76|19.46|19.76|19.46|19.72|19.42|0
1750899000000|2025-06-26 00:50:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1750899300000|2025-06-26 00:55:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750899600000|2025-06-26 01:00:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1750899900000|2025-06-26 01:05:00|19.76|19.46|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900200000|2025-06-26 01:10:00|19.77|19.47|19.78|19.48|19.78|19.48|19.76|19.46|0
1750900500000|2025-06-26 01:15:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900800000|2025-06-26 01:20:00|19.77|19.47|19.82|19.52|19.83|19.53|19.77|19.47|0
1750901100000|2025-06-26 01:25:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901400000|2025-06-26 01:30:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901700000|2025-06-26 01:35:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902000000|2025-06-26 01:40:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902300000|2025-06-26 01:45:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902600000|2025-06-26 01:50:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902900000|2025-06-26 01:55:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903200000|2025-06-26 02:00:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903500000|2025-06-26 02:05:00|19.82|19.52|19.82|19.52|19.83|19.53|19.77|19.52|0
1750903800000|2025-06-26 02:10:00|19.78|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904100000|2025-06-26 02:15:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904400000|2025-06-26 02:20:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904700000|2025-06-26 02:25:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905000000|2025-06-26 02:30:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905300000|2025-06-26 02:35:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905600000|2025-06-26 02:40:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905900000|2025-06-26 02:45:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906200000|2025-06-26 02:50:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906500000|2025-06-26 02:55:00|19.77|19.52|19.81|19.56|19.82|19.56|19.77|19.52|0
1750906800000|2025-06-26 03:00:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907100000|2025-06-26 03:05:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907400000|2025-06-26 03:10:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907700000|2025-06-26 03:15:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908000000|2025-06-26 03:20:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908300000|2025-06-26 03:25:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908600000|2025-06-26 03:30:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908900000|2025-06-26 03:35:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909200000|2025-06-26 03:40:00|19.79|19.54|19.8|19.55|19.8|19.62|19.7|19.53|0
1750909500000|2025-06-26 03:45:00|19.81|19.56|19.69|19.61|19.81|19.62|19.69|19.55|0
1750909800000|2025-06-26 03:50:00|19.8|19.55|19.7|19.62|19.8|19.63|19.69|19.54|0
1750910100000|2025-06-26 03:55:00|19.69|19.61|19.69|19.61|19.8|19.62|19.68|19.53|0
1750910400000|2025-06-26 04:00:00|19.79|19.54|19.8|19.55|19.8|19.62|19.68|19.53|0
1750914600000|2025-06-26 05:10:00|19.79|19.54|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914900000|2025-06-26 05:15:00|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915200000|2025-06-26 05:20:00|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915500000|2025-06-26 05:25:00|19.8|19.55|19.65|19.57|19.82|19.61|19.65|19.51|12
1750915800000|2025-06-26 05:30:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|2
1750916100000|2025-06-26 05:35:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1750916400000|2025-06-26 05:40:00|||||||||1
1750917000000|2025-06-26 05:50:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1750917300000|2025-06-26 05:55:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|20
1750917600000|2025-06-26 06:00:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|1
1750917900000|2025-06-26 06:05:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1750918200000|2025-06-26 06:10:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1750918500000|2025-06-26 06:15:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1750918800000|2025-06-26 06:20:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750919100000|2025-06-26 06:25:00|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1750919400000|2025-06-26 06:30:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1750919700000|2025-06-26 06:35:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1750920000000|2025-06-26 06:40:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1750920300000|2025-06-26 06:45:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|41
1750920900000|2025-06-26 06:55:00|||||||||13
1750921200000|2025-06-26 07:00:00|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|96
1750921500000|2025-06-26 07:05:00|||||||||18
1750921800000|2025-06-26 07:10:00|||||||||11
1750922100000|2025-06-26 07:15:00|19.48|19.4|19.47|19.39|19.5|19.42|19.46|19.38|98
1750922400000|2025-06-26 07:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|117
1750922700000|2025-06-26 07:25:00|||||||||19
1750923000000|2025-06-26 07:30:00|19.48|19.4|19.55|19.47|19.55|19.47|19.48|19.4|278
1750923300000|2025-06-26 07:35:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|93
1750923600000|2025-06-26 07:40:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|76
1750923900000|2025-06-26 07:45:00|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|182
1750924200000|2025-06-26 07:50:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|19
1750924500000|2025-06-26 07:55:00|||||||||12
1750924800000|2025-06-26 08:00:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|58
1750925100000|2025-06-26 08:05:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|63
1750925400000|2025-06-26 08:10:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|47
1750925700000|2025-06-26 08:15:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|101
1750926000000|2025-06-26 08:20:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|83
1750926300000|2025-06-26 08:25:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|25
1750926600000|2025-06-26 08:30:00|||||||||21
1750926900000|2025-06-26 08:35:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|102
1750927200000|2025-06-26 08:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|54
1750927500000|2025-06-26 08:45:00|||||||||24
1750927800000|2025-06-26 08:50:00|||||||||25
1750928100000|2025-06-26 08:55:00|||||||||7
1750928400000|2025-06-26 09:00:00|||||||||41
1750928700000|2025-06-26 09:05:00|||||||||22
1750929000000|2025-06-26 09:10:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|268
1750929300000|2025-06-26 09:15:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|167
1750929600000|2025-06-26 09:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|70
1750929900000|2025-06-26 09:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|31
1750930200000|2025-06-26 09:30:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1750930500000|2025-06-26 09:35:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|154
1750930800000|2025-06-26 09:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1750931100000|2025-06-26 09:45:00|||||||||23
1750931400000|2025-06-26 09:50:00|||||||||84
1750931700000|2025-06-26 09:55:00|||||||||26
1750932000000|2025-06-26 10:00:00|||||||||17
1750932300000|2025-06-26 10:05:00|||||||||29
1750932600000|2025-06-26 10:10:00|||||||||21
1750932900000|2025-06-26 10:15:00|||||||||14
1750933200000|2025-06-26 10:20:00|||||||||33
1750933500000|2025-06-26 10:25:00|||||||||73
1750933800000|2025-06-26 10:30:00|||||||||7
1750934100000|2025-06-26 10:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|141
1750934400000|2025-06-26 10:40:00|||||||||7
1750934700000|2025-06-26 10:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1750935000000|2025-06-26 10:50:00|||||||||56
1750935300000|2025-06-26 10:55:00|||||||||13
1750935600000|2025-06-26 11:00:00|||||||||18
1750935900000|2025-06-26 11:05:00|||||||||6
1750936200000|2025-06-26 11:10:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|151
1750936500000|2025-06-26 11:15:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|39
1750936800000|2025-06-26 11:20:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|27
1750937100000|2025-06-26 11:25:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|51
1750937400000|2025-06-26 11:30:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|29
1750937700000|2025-06-26 11:35:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|39
1750938000000|2025-06-26 11:40:00|||||||||19
1750938300000|2025-06-26 11:45:00|||||||||24
1750938600000|2025-06-26 11:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|74
1750938900000|2025-06-26 11:55:00|||||||||25
1750939200000|2025-06-26 12:00:00|||||||||24
1750939500000|2025-06-26 12:05:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|119
1750939800000|2025-06-26 12:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|16
1750940100000|2025-06-26 12:15:00|||||||||12
1750940400000|2025-06-26 12:20:00|||||||||29
1750940700000|2025-06-26 12:25:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|57
1750941000000|2025-06-26 12:30:00|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|400
1750941300000|2025-06-26 12:35:00|19.43|19.35|19.44|19.36|19.44|19.36|19.4|19.32|133
1750941600000|2025-06-26 12:40:00|19.43|19.35|19.42|19.34|19.44|19.36|19.42|19.34|7
1750941900000|2025-06-26 12:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|173
1750942200000|2025-06-26 12:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|373
1750942500000|2025-06-26 12:55:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|8
1750942800000|2025-06-26 13:00:00|||||||||31
1750943100000|2025-06-26 13:05:00|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|18
1750943400000|2025-06-26 13:10:00|||||||||37
1750943700000|2025-06-26 13:15:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|110
1750944000000|2025-06-26 13:20:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|27
1750944300000|2025-06-26 13:25:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|311
1750944600000|2025-06-26 13:30:00|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|268
1750944900000|2025-06-26 13:35:00|19.4|19.32|19.42|19.34|19.44|19.36|19.4|19.32|137
1750945200000|2025-06-26 13:40:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|464
1750945500000|2025-06-26 13:45:00|19.4|19.32|19.47|19.39|19.49|19.41|19.39|19.31|857
1750945800000|2025-06-26 13:50:00|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|100
1750946100000|2025-06-26 13:55:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|133
1750946400000|2025-06-26 14:00:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|577
1750946700000|2025-06-26 14:05:00|19.31|19.23|19.3|19.22|19.34|19.26|19.3|19.22|848
1750947000000|2025-06-26 14:10:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|83
1750947300000|2025-06-26 14:15:00|||||||||84
1750947600000|2025-06-26 14:20:00|||||||||114
1750947900000|2025-06-26 14:25:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|628
1750948200000|2025-06-26 14:30:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|554
1750948500000|2025-06-26 14:35:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|57
1750948800000|2025-06-26 14:40:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|172
1750949100000|2025-06-26 14:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|131
1750949400000|2025-06-26 14:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|58
1750949700000|2025-06-26 14:55:00|||||||||54
1750950000000|2025-06-26 15:00:00|||||||||99
1750950300000|2025-06-26 15:05:00|||||||||57
1750950600000|2025-06-26 15:10:00|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|381
1750950900000|2025-06-26 15:15:00|19.29|19.21|19.25|19.17|19.29|19.21|19.24|19.16|398
1750951200000|2025-06-26 15:20:00|19.27|19.19|19.26|19.18|19.29|19.21|19.25|19.17|528
1750951500000|2025-06-26 15:25:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|318
1750951800000|2025-06-26 15:30:00|19.3|19.22|19.32|19.24|19.35|19.27|19.29|19.21|589
1750952100000|2025-06-26 15:35:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|10
1750952400000|2025-06-26 15:40:00|||||||||105
1750952700000|2025-06-26 15:45:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|204
1750953000000|2025-06-26 15:50:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|175
1750953300000|2025-06-26 15:55:00|||||||||19
1750953600000|2025-06-26 16:00:00|||||||||3
1750953900000|2025-06-26 16:05:00|||||||||4
1750954200000|2025-06-26 16:10:00|||||||||3
1750954500000|2025-06-26 16:15:00|||||||||2
1750954800000|2025-06-26 16:20:00|||||||||1
1750955700000|2025-06-26 16:35:00|||||||||86
1750956000000|2025-06-26 16:40:00|||||||||51
1750956300000|2025-06-26 16:45:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|11
1750956600000|2025-06-26 16:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750956900000|2025-06-26 16:55:00|||||||||17
1750957200000|2025-06-26 17:00:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|57
1750957500000|2025-06-26 17:05:00|||||||||1
1750958100000|2025-06-26 17:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|86
1750958400000|2025-06-26 17:20:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|208
1750958700000|2025-06-26 17:25:00|||||||||9
1750959000000|2025-06-26 17:30:00|||||||||1
1750959600000|2025-06-26 17:40:00|||||||||1
1750961100000|2025-06-26 18:05:00|19.34|19.26|19.34|19.26|19.37|19.29|19.34|19.26|186
1750961400000|2025-06-26 18:10:00|||||||||4
1750962000000|2025-06-26 18:20:00|||||||||3
1750962600000|2025-06-26 18:30:00|||||||||2
1750963200000|2025-06-26 18:40:00|||||||||1
1750963500000|2025-06-26 18:45:00|19.36|19.28|19.38|19.3|19.39|19.31|19.34|19.26|2
1750963800000|2025-06-26 18:50:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1750965000000|2025-06-26 19:10:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750965300000|2025-06-26 19:15:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|172
1750965900000|2025-06-26 19:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750966200000|2025-06-26 19:30:00|||||||||12
1750966500000|2025-06-26 19:35:00|||||||||6
1750966800000|2025-06-26 19:40:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|0
1750967100000|2025-06-26 19:45:00|19.38|19.3|19.37|19.29|19.38|19.3|19.35|19.27|59
1750967400000|2025-06-26 19:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|20
1750967700000|2025-06-26 19:55:00|19.36|19.28|19.41|19.33|19.41|19.33|19.34|19.26|29
1750968000000|2025-06-26 20:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750983300000|2025-06-27 00:15:00|19.47|19.17|19.44|19.14|19.47|19.17|19.44|19.14|0
1750983600000|2025-06-27 00:20:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1750984800000|2025-06-27 00:40:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1750985100000|2025-06-27 00:45:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1750985400000|2025-06-27 00:50:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1750985700000|2025-06-27 00:55:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1750987800000|2025-06-27 01:30:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1750989000000|2025-06-27 01:50:00|19.42||19.42||19.42||19.42||0
1750992300000|2025-06-27 02:45:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1750999800000|2025-06-27 04:50:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1751000400000|2025-06-27 05:00:00|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1751002500000|2025-06-27 05:35:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751003400000|2025-06-27 05:50:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1751003700000|2025-06-27 05:55:00|19.28|19.2|19.27|19.19|19.28|19.2|19.25|19.17|5
1751004000000|2025-06-27 06:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1751004300000|2025-06-27 06:05:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|1
1751004600000|2025-06-27 06:10:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|40
1751004900000|2025-06-27 06:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|10
1751005500000|2025-06-27 06:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|2
1751005800000|2025-06-27 06:30:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006100000|2025-06-27 06:35:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|1
1751006400000|2025-06-27 06:40:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006700000|2025-06-27 06:45:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|12
1751007000000|2025-06-27 06:50:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751007300000|2025-06-27 06:55:00|19.21|19.13|19.22|19.14|19.22|19.14|19.19|19.11|0
1751007600000|2025-06-27 07:00:00|19.21|19.13|19.26|19.18|19.26|19.18|19.19|19.11|331
1751007900000|2025-06-27 07:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|67
1751008200000|2025-06-27 07:10:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|10
1751008500000|2025-06-27 07:15:00|19.19|19.11|19.12|19.04|19.19|19.11|19.12|19.04|273
1751008800000|2025-06-27 07:20:00|19.11|19.03|19.16|19.08|19.16|19.08|19.07|18.99|184
1751009100000|2025-06-27 07:25:00|19.12|19.04|19.12|19.04|19.16|19.08|19.12|19.04|328
1751009400000|2025-06-27 07:30:00|19.09|19.01|19.08|19|19.12|19.04|19.07|18.99|364
1751009700000|2025-06-27 07:35:00|19.07|18.99|19.09|19.01|19.09|19.01|19.04|18.96|304
1751010000000|2025-06-27 07:40:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|161
1751010300000|2025-06-27 07:45:00|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|8
1751010600000|2025-06-27 07:50:00|||||||||23
1751010900000|2025-06-27 07:55:00|||||||||9
1751011200000|2025-06-27 08:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|43
1751011500000|2025-06-27 08:05:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1751011800000|2025-06-27 08:10:00|19.01|18.93|19.01|18.93|19.03|18.95|19|18.92|154
1751012100000|2025-06-27 08:15:00|18.98|18.9|19.02|18.94|19.03|18.95|18.98|18.9|162
1751012400000|2025-06-27 08:20:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|12
1751012700000|2025-06-27 08:25:00|||||||||11
1751013000000|2025-06-27 08:30:00|||||||||68
1751013300000|2025-06-27 08:35:00|||||||||25
1751013600000|2025-06-27 08:40:00|||||||||39
1751013900000|2025-06-27 08:45:00|||||||||9
1751014200000|2025-06-27 08:50:00|||||||||106
1751014500000|2025-06-27 08:55:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|38
1751014800000|2025-06-27 09:00:00|||||||||74
1751015100000|2025-06-27 09:05:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|49
1751015400000|2025-06-27 09:10:00|18.99|18.91|18.98|18.9|19.01|18.93|18.98|18.9|76
1751015700000|2025-06-27 09:15:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|140
1751016000000|2025-06-27 09:20:00|||||||||15
1751016300000|2025-06-27 09:25:00|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|21
1751016600000|2025-06-27 09:30:00|||||||||56
1751016900000|2025-06-27 09:35:00|||||||||20
1751017200000|2025-06-27 09:40:00|||||||||3
1751017500000|2025-06-27 09:45:00|||||||||4
1751017800000|2025-06-27 09:50:00|18.96|18.88|18.98|18.9|18.98|18.9|18.94|18.86|74
1751018100000|2025-06-27 09:55:00|||||||||6
1751018400000|2025-06-27 10:00:00|18.96|18.88|18.98|18.9|18.99|18.91|18.96|18.88|81
1751018700000|2025-06-27 10:05:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|210
1751019000000|2025-06-27 10:10:00|||||||||13
1751019300000|2025-06-27 10:15:00|19.02|18.94|19.05|18.97|19.06|18.98|19.02|18.94|71
1751019600000|2025-06-27 10:20:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|15
1751019900000|2025-06-27 10:25:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|19
1751020200000|2025-06-27 10:30:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1751020500000|2025-06-27 10:35:00|||||||||13
1751020800000|2025-06-27 10:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|148
1751021100000|2025-06-27 10:45:00|||||||||12
1751021400000|2025-06-27 10:50:00|||||||||13
1751021700000|2025-06-27 10:55:00|||||||||14
1751022000000|2025-06-27 11:00:00|18.99|18.91|18.98|18.9|19.01|18.93|18.96|18.88|53
1751022300000|2025-06-27 11:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|26
1751022600000|2025-06-27 11:10:00|||||||||4
1751022900000|2025-06-27 11:15:00|||||||||4
1751023200000|2025-06-27 11:20:00|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|33
1751023500000|2025-06-27 11:25:00|||||||||4
1751023800000|2025-06-27 11:30:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|6
1751024100000|2025-06-27 11:35:00|||||||||14
1751024400000|2025-06-27 11:40:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|441
1751024700000|2025-06-27 11:45:00|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|42
1751025000000|2025-06-27 11:50:00|||||||||17
1751025300000|2025-06-27 11:55:00|||||||||4
1751025600000|2025-06-27 12:00:00|||||||||17
1751025900000|2025-06-27 12:05:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|156
1751026200000|2025-06-27 12:10:00|||||||||22
1751026500000|2025-06-27 12:15:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|95
1751026800000|2025-06-27 12:20:00|||||||||15
1751027100000|2025-06-27 12:25:00|||||||||16
1751027400000|2025-06-27 12:30:00|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|7
1751027700000|2025-06-27 12:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|59
1751028000000|2025-06-27 12:40:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|46
1751028300000|2025-06-27 12:45:00|||||||||14
1751028600000|2025-06-27 12:50:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|149
1751028900000|2025-06-27 12:55:00|18.96|18.88|18.98|18.9|19|18.92|18.96|18.88|32
1751029200000|2025-06-27 13:00:00|||||||||137
1751029500000|2025-06-27 13:05:00|||||||||75
1751029800000|2025-06-27 13:10:00|18.97|18.89|18.96|18.88|18.98|18.9|18.93|18.85|144
1751030100000|2025-06-27 13:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|106
1751030400000|2025-06-27 13:20:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|179
1751030700000|2025-06-27 13:25:00|18.94|18.86|18.93|18.85|18.97|18.89|18.93|18.85|63
1751031000000|2025-06-27 13:30:00|18.95|18.87|19|18.92|19.02|18.94|18.93|18.85|228
1751031300000|2025-06-27 13:35:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|22
1751031600000|2025-06-27 13:40:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|29
1751031900000|2025-06-27 13:45:00|18.96|18.88|18.97|18.89|18.98|18.9|18.96|18.88|35
1751032200000|2025-06-27 13:50:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|171
1751032500000|2025-06-27 13:55:00|||||||||18
1751032800000|2025-06-27 14:00:00|19.01|18.93|18.99|18.91|19.01|18.93|18.96|18.88|708
1751033100000|2025-06-27 14:05:00|19|18.92|19|18.92|19.01|18.93|18.99|18.91|46
1751033400000|2025-06-27 14:10:00|18.99|18.91|19|18.92|19.03|18.95|18.99|18.91|79
1751033700000|2025-06-27 14:15:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|32
1751034000000|2025-06-27 14:20:00|||||||||30
1751034300000|2025-06-27 14:25:00|||||||||25
1751034600000|2025-06-27 14:30:00|||||||||214
1751034900000|2025-06-27 14:35:00|19.03|18.95|18.98|18.9|19.04|18.96|18.94|18.86|1763
1751035200000|2025-06-27 14:40:00|18.97|18.89|18.94|18.86|18.99|18.91|18.94|18.86|54
1751035500000|2025-06-27 14:45:00|||||||||73
1751035800000|2025-06-27 14:50:00|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|650
1751036100000|2025-06-27 14:55:00|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|232
1751036400000|2025-06-27 15:00:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|268
1751036700000|2025-06-27 15:05:00|18.96|18.88|18.99|18.91|18.99|18.91|18.94|18.86|262
1751037000000|2025-06-27 15:10:00|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|254
1751037300000|2025-06-27 15:15:00|18.96|18.88|18.99|18.91|18.99|18.91|18.95|18.87|312
1751037600000|2025-06-27 15:20:00|18.98|18.9|19.03|18.95|19.03|18.95|18.94|18.86|530
1751037900000|2025-06-27 15:25:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|409
1751038200000|2025-06-27 15:30:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|22
1751038500000|2025-06-27 15:35:00|||||||||11
1751038800000|2025-06-27 15:40:00|||||||||8
1751039100000|2025-06-27 15:45:00|||||||||9
1751039400000|2025-06-27 15:50:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|64
1751039700000|2025-06-27 15:55:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|25
1751040000000|2025-06-27 16:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|154
1751040300000|2025-06-27 16:05:00|19.01|18.93|18.98|18.9|19.01|18.93|18.97|18.89|8
1751040600000|2025-06-27 16:10:00|||||||||16
1751040900000|2025-06-27 16:15:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1751041200000|2025-06-27 16:20:00|||||||||8
1751041500000|2025-06-27 16:25:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|17
1751041800000|2025-06-27 16:30:00|||||||||10
1751042100000|2025-06-27 16:35:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|8
1751042400000|2025-06-27 16:40:00|||||||||10
1751042700000|2025-06-27 16:45:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|21
1751043000000|2025-06-27 16:50:00|||||||||5
1751043300000|2025-06-27 16:55:00|||||||||16
1751043600000|2025-06-27 17:00:00|19|18.92|19|18.92|19.01|18.93|19|18.92|44
1751043900000|2025-06-27 17:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|13
1751044200000|2025-06-27 17:10:00|||||||||11
1751044500000|2025-06-27 17:15:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|26
1751044800000|2025-06-27 17:20:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1751045100000|2025-06-27 17:25:00|||||||||98
1751045400000|2025-06-27 17:30:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|11
1751045700000|2025-06-27 17:35:00|18.98|18.9|18.96|18.88|19.01|18.93|18.96|18.88|13
1751046000000|2025-06-27 17:40:00|18.98|18.9|19.03|18.95|19.04|18.96|18.96|18.88|43
1751046300000|2025-06-27 17:45:00|19.04|18.96|19.2|19.12|19.21|19.13|19.04|18.96|83
1751046600000|2025-06-27 17:50:00|19.21|19.13|19.2|19.12|19.23|19.15|19.16|19.08|11
1751046900000|2025-06-27 17:55:00|19.21|19.13|19.2|19.12|19.28|19.2|19.2|19.12|7
1751047200000|2025-06-27 18:00:00|19.21|19.13|19.2|19.12|19.23|19.15|19.19|19.11|2
1751047500000|2025-06-27 18:05:00|19.21|19.13|19.16|19.08|19.21|19.13|19.14|19.06|4
1751047800000|2025-06-27 18:10:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|11
1751048100000|2025-06-27 18:15:00|19.19|19.11|19.2|19.12|19.23|19.15|19.16|19.08|20
1751048400000|2025-06-27 18:20:00|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|1
1751048700000|2025-06-27 18:25:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|0
1751049000000|2025-06-27 18:30:00|19.24|19.16|19.23|19.15|19.28|19.2|19.23|19.15|0
1751049300000|2025-06-27 18:35:00|19.24|19.16|19.28|19.2|19.29|19.21|19.24|19.16|8
1751049600000|2025-06-27 18:40:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|8
1751049900000|2025-06-27 18:45:00|19.26|19.18|19.21|19.13|19.26|19.18|19.19|19.11|8
1751050200000|2025-06-27 18:50:00|19.23|19.15|19.24|19.16|19.25|19.17|19.21|19.13|0
1751050500000|2025-06-27 18:55:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|0
1751050800000|2025-06-27 19:00:00|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|0
1751051100000|2025-06-27 19:05:00|19.18|19.1|19.16|19.08|19.18|19.1|19.14|19.06|0
1751051400000|2025-06-27 19:10:00|19.15|19.07|19.11|19.03|19.16|19.08|19.11|19.03|0
1751052000000|2025-06-27 19:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751052300000|2025-06-27 19:25:00|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|0
1751052600000|2025-06-27 19:30:00|19.15|19.07|19.14|19.06|19.16|19.08|19.13|19.05|0
1751053200000|2025-06-27 19:40:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|73
1751053500000|2025-06-27 19:45:00|19.11|19.03|18.98|18.9|19.12|19.04|18.95|18.87|1419
1751053800000|2025-06-27 19:50:00|18.99|18.91|18.96|18.88|18.99|18.91|18.94|18.86|21
1751054100000|2025-06-27 19:55:00|18.95|18.87|19.17|18.87|19.22|18.92|18.92|18.84|24
1751242500000|2025-06-30 00:15:00|19.31|19.01|19.13|18.83|19.31|19.01|19.13|18.83|0
1751242800000|2025-06-30 00:20:00|19.11|18.81|19.08|18.78|19.11|18.81|19.08|18.78|0
1751243100000|2025-06-30 00:25:00|19.07|18.77|19.02|18.77|19.07|18.79|19.02|18.77|0
1751245200000|2025-06-30 01:00:00|18.94|18.86|19.02|18.77|19.03|18.88|18.94|18.77|0
1751247000000|2025-06-30 01:30:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1751248500000|2025-06-30 01:55:00|19.09|18.84|18.96|18.88|19.09|18.88|18.96|18.81|0
1751249100000|2025-06-30 02:05:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1751249700000|2025-06-30 02:15:00|19.03|18.78|18.96|18.88|19.03|18.88|18.93|18.78|0
1751252100000|2025-06-30 02:55:00|18.97|18.89|18.97|18.89|19|18.92|18.97|18.89|3
1751252400000|2025-06-30 03:00:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1751252700000|2025-06-30 03:05:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1751253300000|2025-06-30 03:15:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751253600000|2025-06-30 03:20:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751253900000|2025-06-30 03:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751254200000|2025-06-30 03:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|1
1751254500000|2025-06-30 03:35:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1751255400000|2025-06-30 03:50:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1751256000000|2025-06-30 04:00:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256300000|2025-06-30 04:05:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256600000|2025-06-30 04:10:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751257200000|2025-06-30 04:20:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751257800000|2025-06-30 04:30:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258100000|2025-06-30 04:35:00|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1751258400000|2025-06-30 04:40:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258700000|2025-06-30 04:45:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751259300000|2025-06-30 04:55:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1751259600000|2025-06-30 05:00:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751259900000|2025-06-30 05:05:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|23
1751260200000|2025-06-30 05:10:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|4
1751260500000|2025-06-30 05:15:00|||||||||16
1751261100000|2025-06-30 05:25:00|||||||||1
1751261700000|2025-06-30 05:35:00|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262000000|2025-06-30 05:40:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262300000|2025-06-30 05:45:00|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262600000|2025-06-30 05:50:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1751262900000|2025-06-30 05:55:00|||||||||5
1751263200000|2025-06-30 06:00:00|||||||||6
1751263500000|2025-06-30 06:05:00|18.87|18.79|18.77|18.69|18.87|18.79|18.77|18.69|56
1751263800000|2025-06-30 06:10:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|129
1751264100000|2025-06-30 06:15:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|2
1751264400000|2025-06-30 06:20:00|18.77|18.69|18.83|18.75|18.84|18.76|18.77|18.69|163
1751264700000|2025-06-30 06:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|57
1751265000000|2025-06-30 06:30:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|1
1751265300000|2025-06-30 06:35:00|||||||||2
1751265600000|2025-06-30 06:40:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|3
1751266500000|2025-06-30 06:55:00|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|10
1751266800000|2025-06-30 07:00:00|18.85|18.77|18.9|18.82|18.9|18.82|18.83|18.75|154
1751267100000|2025-06-30 07:05:00|18.91|18.83|18.91|18.83|18.95|18.87|18.91|18.83|134
1751267400000|2025-06-30 07:10:00|18.92|18.84|18.95|18.87|18.96|18.88|18.92|18.84|165
1751267700000|2025-06-30 07:15:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|54
1751268000000|2025-06-30 07:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|18
1751268300000|2025-06-30 07:25:00|||||||||18
1751268600000|2025-06-30 07:30:00|||||||||16
1751268900000|2025-06-30 07:35:00|||||||||16
1751269200000|2025-06-30 07:40:00|||||||||79
1751269500000|2025-06-30 07:45:00|||||||||13
1751269800000|2025-06-30 07:50:00|||||||||290
1751270100000|2025-06-30 07:55:00|||||||||65
1751270400000|2025-06-30 08:00:00|18.9|18.82|18.92|18.84|18.92|18.84|18.89|18.81|138
1751270700000|2025-06-30 08:05:00|||||||||15
1751271000000|2025-06-30 08:10:00|||||||||31
1751271300000|2025-06-30 08:15:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|155
1751271600000|2025-06-30 08:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|156
1751271900000|2025-06-30 08:25:00|||||||||121
1751272200000|2025-06-30 08:30:00|||||||||30
1751272500000|2025-06-30 08:35:00|||||||||13
1751272800000|2025-06-30 08:40:00|||||||||119
1751273100000|2025-06-30 08:45:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|176
1751273400000|2025-06-30 08:50:00|19|18.92|19|18.92|19|18.92|18.99|18.91|198
1751273700000|2025-06-30 08:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|23
1751274000000|2025-06-30 09:00:00|19.04|18.96|19|18.92|19.05|18.97|19|18.92|65
1751274300000|2025-06-30 09:05:00|19.02|18.94|19|18.92|19.03|18.95|19|18.92|22
1751274600000|2025-06-30 09:10:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|10
1751274900000|2025-06-30 09:15:00|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|268
1751275200000|2025-06-30 09:20:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|12
1751275500000|2025-06-30 09:25:00|||||||||10
1751275800000|2025-06-30 09:30:00|||||||||15
1751276100000|2025-06-30 09:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|50
1751276400000|2025-06-30 09:40:00|19.08|19|19.08|19|19.08|19|19.08|19|7
1751276700000|2025-06-30 09:45:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|8
1751277000000|2025-06-30 09:50:00|19.09|19.01|19.08|19|19.1|19.02|19.08|19|215
1751277300000|2025-06-30 09:55:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|164
1751277600000|2025-06-30 10:00:00|||||||||14
1751277900000|2025-06-30 10:05:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|63
1751278200000|2025-06-30 10:10:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|10
1751278500000|2025-06-30 10:15:00|19|18.92|19|18.92|19|18.92|19|18.92|16
1751278800000|2025-06-30 10:20:00|||||||||23
1751279100000|2025-06-30 10:25:00|18.99|18.91|18.96|18.88|18.99|18.91|18.95|18.87|33
1751279400000|2025-06-30 10:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|24
1751279700000|2025-06-30 10:35:00|18.96|18.88|18.95|18.87|18.98|18.9|18.95|18.87|7
1751280000000|2025-06-30 10:40:00|||||||||8
1751280300000|2025-06-30 10:45:00|||||||||10
1751280600000|2025-06-30 10:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|7
1751280900000|2025-06-30 10:55:00|||||||||56
1751281200000|2025-06-30 11:00:00|||||||||14
1751281500000|2025-06-30 11:05:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|6
1751281800000|2025-06-30 11:10:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|116
1751282100000|2025-06-30 11:15:00|||||||||7
1751282400000|2025-06-30 11:20:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|131
1751282700000|2025-06-30 11:25:00|||||||||16
1751283000000|2025-06-30 11:30:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|212
1751283300000|2025-06-30 11:35:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|52
1751283600000|2025-06-30 11:40:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|141
1751283900000|2025-06-30 11:45:00|||||||||10
1751284200000|2025-06-30 11:50:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|12
1751284500000|2025-06-30 11:55:00|||||||||9
1751284800000|2025-06-30 12:00:00|18.98|18.9|18.91|18.83|18.98|18.9|18.88|18.8|190
1751285100000|2025-06-30 12:05:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|127
1751285400000|2025-06-30 12:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|10
1751285700000|2025-06-30 12:15:00|18.92|18.84|18.94|18.86|18.94|18.86|18.9|18.82|208
1751286000000|2025-06-30 12:20:00|18.93|18.85|18.9|18.82|18.94|18.86|18.9|18.82|30
1751286300000|2025-06-30 12:25:00|||||||||21
1751286600000|2025-06-30 12:30:00|18.94|18.86|18.94|18.86|18.95|18.87|18.93|18.85|158
1751286900000|2025-06-30 12:35:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|12
1751287200000|2025-06-30 12:40:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|69
1751287500000|2025-06-30 12:45:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|81
1751287800000|2025-06-30 12:50:00|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|31
1751288100000|2025-06-30 12:55:00|18.94|18.86|18.93|18.85|18.97|18.89|18.93|18.85|28
1751288400000|2025-06-30 13:00:00|||||||||75
1751288700000|2025-06-30 13:05:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|137
1751289000000|2025-06-30 13:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|18
1751289300000|2025-06-30 13:15:00|||||||||27
1751289600000|2025-06-30 13:20:00|||||||||27
1751289900000|2025-06-30 13:25:00|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|88
1751290200000|2025-06-30 13:30:00|18.96|18.88|19.01|18.93|19.06|18.98|18.93|18.85|92
1751290500000|2025-06-30 13:35:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|22
1751290800000|2025-06-30 13:40:00|19.03|18.95|19.03|18.95|19.03|18.95|18.98|18.9|153
1751291100000|2025-06-30 13:45:00|19|18.92|19.09|19.01|19.09|19.01|18.98|18.9|244
1751291400000|2025-06-30 13:50:00|19.11|19.03|19.06|18.98|19.11|19.03|19.04|18.96|134
1751291700000|2025-06-30 13:55:00|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|39
1751292000000|2025-06-30 14:00:00|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|115
1751292300000|2025-06-30 14:05:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|214
1751292600000|2025-06-30 14:10:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|71
1751292900000|2025-06-30 14:15:00|18.97|18.89|18.98|18.9|18.99|18.91|18.96|18.88|107
1751293200000|2025-06-30 14:20:00|18.96|18.88|19.01|18.93|19.03|18.95|18.96|18.88|54
1751293500000|2025-06-30 14:25:00|18.99|18.91|18.97|18.89|19.01|18.93|18.97|18.89|47
1751293800000|2025-06-30 14:30:00|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|141
1751294100000|2025-06-30 14:35:00|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|207
1751294400000|2025-06-30 14:40:00|19.02|18.94|18.99|18.91|19.04|18.96|18.96|18.88|186
1751294700000|2025-06-30 14:45:00|19.01|18.93|19.01|18.93|19.03|18.95|18.98|18.9|178
1751295000000|2025-06-30 14:50:00|18.98|18.9|19.01|18.93|19.03|18.95|18.96|18.88|144
1751295300000|2025-06-30 14:55:00|18.99|18.91|18.94|18.86|18.99|18.91|18.93|18.85|246
1751295600000|2025-06-30 15:00:00|18.92|18.84|18.86|18.78|18.94|18.86|18.86|18.78|116
1751295900000|2025-06-30 15:05:00|||||||||108
1751296200000|2025-06-30 15:10:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|93
1751296500000|2025-06-30 15:15:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|168
1751296800000|2025-06-30 15:20:00|||||||||166
1751297100000|2025-06-30 15:25:00|18.92|18.84|18.93|18.85|18.93|18.85|18.88|18.8|173
1751297400000|2025-06-30 15:30:00|18.92|18.84|18.86|18.78|18.92|18.84|18.81|18.73|357
1751297700000|2025-06-30 15:35:00|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|12
1751298000000|2025-06-30 15:40:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|7
1751298300000|2025-06-30 15:45:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|31
1751298600000|2025-06-30 15:50:00|18.84|18.76|18.87|18.79|18.87|18.79|18.83|18.75|5
1751298900000|2025-06-30 15:55:00|18.86|18.78|18.87|18.79|18.87|18.79|18.83|18.75|28
1751299200000|2025-06-30 16:00:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|20
1751299500000|2025-06-30 16:05:00|||||||||50
1751299800000|2025-06-30 16:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1751300100000|2025-06-30 16:15:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|5
1751300400000|2025-06-30 16:20:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|87
1751300700000|2025-06-30 16:25:00|||||||||121
1751301000000|2025-06-30 16:30:00|||||||||1
1751301300000|2025-06-30 16:35:00|||||||||2
1751301600000|2025-06-30 16:40:00|||||||||10
1751301900000|2025-06-30 16:45:00|||||||||1
1751302200000|2025-06-30 16:50:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|91
1751302500000|2025-06-30 16:55:00|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|15
1751302800000|2025-06-30 17:00:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751303100000|2025-06-30 17:05:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|4
1751303700000|2025-06-30 17:15:00|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|76
1751304000000|2025-06-30 17:20:00|18.93|18.85|18.95|18.87|18.96|18.88|18.93|18.85|5
1751304300000|2025-06-30 17:25:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751304600000|2025-06-30 17:30:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751304900000|2025-06-30 17:35:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751305200000|2025-06-30 17:40:00|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|0
1751305500000|2025-06-30 17:45:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1751306100000|2025-06-30 17:55:00|18.95|18.87|18.96|18.88|19|18.92|18.88|18.8|18
1751306400000|2025-06-30 18:00:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|1
1751306700000|2025-06-30 18:05:00|18.94|18.86|18.94|18.86|18.94|18.86|18.91|18.83|0
1751307000000|2025-06-30 18:10:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|3
1751307300000|2025-06-30 18:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751307600000|2025-06-30 18:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751308200000|2025-06-30 18:30:00|18.92|18.84|18.92|18.84|18.94|18.86|18.9|18.82|4
1751308500000|2025-06-30 18:35:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1751308800000|2025-06-30 18:40:00|18.9|18.82|18.9|18.82|18.91|18.83|18.89|18.81|4
1751309100000|2025-06-30 18:45:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1751309700000|2025-06-30 18:55:00|18.86|18.78|18.85|18.77|18.87|18.79|18.85|18.77|18
1751310000000|2025-06-30 19:00:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|25
1751310300000|2025-06-30 19:05:00|18.85|18.77|18.86|18.78|18.89|18.81|18.85|18.77|0
1751310600000|2025-06-30 19:10:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|10
1751310900000|2025-06-30 19:15:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|5
1751311200000|2025-06-30 19:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|24
1751311500000|2025-06-30 19:25:00|||||||||7
1751311800000|2025-06-30 19:30:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|6
1751312100000|2025-06-30 19:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|7
1751312400000|2025-06-30 19:40:00|||||||||20
1751313000000|2025-06-30 19:50:00|||||||||30
1751313300000|2025-06-30 19:55:00|18.89|18.81|18.92|18.84|18.92|18.84|18.86|18.78|104
1751328900000|2025-07-01 00:15:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1751329200000|2025-07-01 00:20:00|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|0
1751333400000|2025-07-01 01:30:00|19.22|18.92|19.2|18.9|19.38|19.08|19.2|18.9|0
1751334600000|2025-07-01 01:50:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1751334900000|2025-07-01 01:55:00|19.17|18.87|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335200000|2025-07-01 02:00:00|19.18|18.88|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335500000|2025-07-01 02:05:00|19.18|18.88|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335800000|2025-07-01 02:10:00|19.18|18.88|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336100000|2025-07-01 02:15:00|19.14|18.84|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336400000|2025-07-01 02:20:00|19.15|18.85|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336700000|2025-07-01 02:25:00|19.15|18.85|19.17|18.87|19.19|18.89|19.13|18.83|0
1751337000000|2025-07-01 02:30:00|19.13|18.83|18.99|18.69|19.19|18.89|18.99|18.69|0
1751337300000|2025-07-01 02:35:00|19|18.7|19.02|18.72|19.02|18.72|19|18.7|0
1751338200000|2025-07-01 02:50:00|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1751339100000|2025-07-01 03:05:00|19.06|18.76|19.19|18.89|19.19|18.89|19.06|18.76|0
1751339400000|2025-07-01 03:10:00|19.22|19.11|19.22|18.92|19.33|19.16|19.19|18.89|0
1751340900000|2025-07-01 03:35:00|19.01|18.93|19.18|18.88|19.23|18.93|19.01|18.88|1
1751342100000|2025-07-01 03:55:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1751342700000|2025-07-01 04:05:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1751343900000|2025-07-01 04:25:00|19.2|18.9|19.17|18.87|19.2|18.9|19.17|18.87|0
1751344800000|2025-07-01 04:40:00|19.18|18.88|19.17|18.92|19.18|18.92|19.17|18.88|0
1751345700000|2025-07-01 04:55:00|19.16|18.91|19.17|18.92|19.17|18.92|19.16|18.91|0
1751347800000|2025-07-01 05:30:00|19.18|18.93|19.17|18.92|19.2|18.95|19.17|18.92|0
1751349000000|2025-07-01 05:50:00|19.16|18.91|19.04|18.96|19.16|18.96|19.04|18.91|0
1751349300000|2025-07-01 05:55:00|19.13|18.88|19.06|18.98|19.13|18.99|19.06|18.88|2
1751349600000|2025-07-01 06:00:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1751350200000|2025-07-01 06:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1751350500000|2025-07-01 06:15:00|||||||||1
1751350800000|2025-07-01 06:20:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1751351400000|2025-07-01 06:30:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751351700000|2025-07-01 06:35:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|16
1751352000000|2025-07-01 06:40:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|5
1751352300000|2025-07-01 06:45:00|||||||||6
1751352600000|2025-07-01 06:50:00|||||||||6
1751352900000|2025-07-01 06:55:00|||||||||13
1751353200000|2025-07-01 07:00:00|18.94|18.86|18.9|18.82|18.95|18.87|18.9|18.82|309
1751353500000|2025-07-01 07:05:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|152
1751353800000|2025-07-01 07:10:00|18.86|18.78|18.91|18.83|18.91|18.83|18.85|18.77|165
1751354100000|2025-07-01 07:15:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|23
1751354400000|2025-07-01 07:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|25
1751354700000|2025-07-01 07:25:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|300
1751355000000|2025-07-01 07:30:00|||||||||26
1751355300000|2025-07-01 07:35:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|347
1751355600000|2025-07-01 07:40:00|||||||||12
1751355900000|2025-07-01 07:45:00|||||||||69
1751356200000|2025-07-01 07:50:00|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|210
1751356500000|2025-07-01 07:55:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|10
1751356800000|2025-07-01 08:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.94|18.86|53
1751357100000|2025-07-01 08:05:00|||||||||13
1751357400000|2025-07-01 08:10:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|32
1751357700000|2025-07-01 08:15:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|156
1751358000000|2025-07-01 08:20:00|19.01|18.93|18.99|18.91|19.04|18.96|18.99|18.91|223
1751358300000|2025-07-01 08:25:00|||||||||108
1751358600000|2025-07-01 08:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1751358900000|2025-07-01 08:35:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|45
1751359200000|2025-07-01 08:40:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|21
1751359500000|2025-07-01 08:45:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|238
1751359800000|2025-07-01 08:50:00|||||||||10
1751360100000|2025-07-01 08:55:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|30
1751360400000|2025-07-01 09:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|77
1751360700000|2025-07-01 09:05:00|||||||||8
1751361000000|2025-07-01 09:10:00|||||||||105
1751361300000|2025-07-01 09:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|68
1751361600000|2025-07-01 09:20:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|4
1751361900000|2025-07-01 09:25:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|8
1751362200000|2025-07-01 09:30:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|46
1751362500000|2025-07-01 09:35:00|||||||||5
1751362800000|2025-07-01 09:40:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|23
1751363100000|2025-07-01 09:45:00|19.07|18.99|19.13|19.05|19.13|19.05|19.07|18.99|156
1751363400000|2025-07-01 09:50:00|||||||||11
1751363700000|2025-07-01 09:55:00|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|2
1751364000000|2025-07-01 10:00:00|19.05|18.97|19.03|18.95|19.05|18.97|19|18.92|191
1751364300000|2025-07-01 10:05:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|5
1751364600000|2025-07-01 10:10:00|||||||||10
1751364900000|2025-07-01 10:15:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|329
1751365200000|2025-07-01 10:20:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|90
1751365500000|2025-07-01 10:25:00|||||||||13
1751365800000|2025-07-01 10:30:00|||||||||1
1751366100000|2025-07-01 10:35:00|||||||||3
1751366400000|2025-07-01 10:40:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|107
1751366700000|2025-07-01 10:45:00|||||||||5
1751367000000|2025-07-01 10:50:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|152
1751367300000|2025-07-01 10:55:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|17
1751367600000|2025-07-01 11:00:00|19.01|18.93|18.99|18.91|19.03|18.95|18.98|18.9|33
1751367900000|2025-07-01 11:05:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|13
1751368200000|2025-07-01 11:10:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|118
1751368500000|2025-07-01 11:15:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|65
1751368800000|2025-07-01 11:20:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|21
1751369100000|2025-07-01 11:25:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|10
1751369400000|2025-07-01 11:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1751369700000|2025-07-01 11:35:00|18.99|18.91|19.06|18.98|19.06|18.98|18.99|18.91|535
1751370000000|2025-07-01 11:40:00|19.07|18.99|19.09|19.01|19.11|19.03|19.07|18.99|98
1751370300000|2025-07-01 11:45:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|10
1751370600000|2025-07-01 11:50:00|||||||||7
1751370900000|2025-07-01 11:55:00|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|7
1751371200000|2025-07-01 12:00:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|75
1751371500000|2025-07-01 12:05:00|||||||||7
1751371800000|2025-07-01 12:10:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|91
1751372100000|2025-07-01 12:15:00|||||||||3
1751372400000|2025-07-01 12:20:00|19.08|19|19.11|19.03|19.11|19.03|19.07|18.99|197
1751372700000|2025-07-01 12:25:00|19.13|19.05|19.18|19.1|19.18|19.1|19.12|19.04|227
1751373000000|2025-07-01 12:30:00|19.17|19.09|19.09|19.01|19.17|19.09|19.09|19.01|135
1751373300000|2025-07-01 12:35:00|19.11|19.03|19.11|19.03|19.11|19.03|19.06|18.98|79
1751373600000|2025-07-01 12:40:00|19.13|19.05|19.16|19.08|19.19|19.11|19.13|19.05|56
1751373900000|2025-07-01 12:45:00|19.14|19.06|19.13|19.05|19.16|19.08|19.13|19.05|6
1751374200000|2025-07-01 12:50:00|||||||||19
1751374500000|2025-07-01 12:55:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|8
1751374800000|2025-07-01 13:00:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|69
1751375100000|2025-07-01 13:05:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|68
1751375400000|2025-07-01 13:10:00|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|19
1751375700000|2025-07-01 13:15:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|82
1751376000000|2025-07-01 13:20:00|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|37
1751376300000|2025-07-01 13:25:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|98
1751376600000|2025-07-01 13:30:00|19.01|18.93|18.99|18.91|19.03|18.95|18.97|18.89|203
1751376900000|2025-07-01 13:35:00|19.01|18.93|18.92|18.84|19.04|18.96|18.92|18.84|144
1751377200000|2025-07-01 13:40:00|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|182
1751377500000|2025-07-01 13:45:00|18.91|18.83|18.91|18.83|18.94|18.86|18.91|18.83|527
1751377800000|2025-07-01 13:50:00|18.86|18.78|18.86|18.78|18.89|18.81|18.81|18.73|285
1751378100000|2025-07-01 13:55:00|18.89|18.81|18.86|18.78|18.91|18.83|18.86|18.78|261
1751378400000|2025-07-01 14:00:00|18.89|18.81|18.91|18.83|18.92|18.84|18.86|18.78|149
1751378700000|2025-07-01 14:05:00|18.89|18.81|18.94|18.86|18.94|18.86|18.84|18.76|553
1751379000000|2025-07-01 14:10:00|18.92|18.84|18.86|18.78|18.94|18.86|18.86|18.78|103
1751379300000|2025-07-01 14:15:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|15
1751379600000|2025-07-01 14:20:00|18.86|18.78|18.91|18.83|18.92|18.84|18.86|18.78|88
1751379900000|2025-07-01 14:25:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|225
1751380200000|2025-07-01 14:30:00|18.86|18.78|18.9|18.82|18.9|18.82|18.84|18.76|396
1751380500000|2025-07-01 14:35:00|18.89|18.81|18.91|18.83|18.92|18.84|18.89|18.81|148
1751380800000|2025-07-01 14:40:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|19
1751381100000|2025-07-01 14:45:00|18.97|18.89|18.94|18.86|18.97|18.89|18.92|18.84|239
1751381400000|2025-07-01 14:50:00|18.92|18.84|18.91|18.83|18.92|18.84|18.9|18.82|29
1751381700000|2025-07-01 14:55:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|87
1751382000000|2025-07-01 15:00:00|18.92|18.84|18.88|18.8|18.94|18.86|18.88|18.8|88
1751382300000|2025-07-01 15:05:00|18.86|18.78|18.95|18.87|18.96|18.88|18.86|18.78|53
1751382600000|2025-07-01 15:10:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|158
1751382900000|2025-07-01 15:15:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|71
1751383200000|2025-07-01 15:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|208
1751383500000|2025-07-01 15:25:00|18.9|18.82|18.88|18.8|18.9|18.82|18.86|18.78|558
1751383800000|2025-07-01 15:30:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|39
1751384100000|2025-07-01 15:35:00|18.91|18.83|18.99|18.91|18.99|18.91|18.91|18.83|7
1751384400000|2025-07-01 15:40:00|19|18.92|19.05|18.97|19.08|19|19|18.92|95
1751384700000|2025-07-01 15:45:00|19.04|18.96|19.03|18.95|19.04|18.96|19|18.92|17
1751385000000|2025-07-01 15:50:00|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|2
1751385300000|2025-07-01 15:55:00|19.01|18.93|18.99|18.91|19.01|18.93|18.98|18.9|12
1751385600000|2025-07-01 16:00:00|18.98|18.9|18.99|18.91|19|18.92|18.98|18.9|0
1751385900000|2025-07-01 16:05:00|19|18.92|18.96|18.88|19|18.92|18.96|18.88|3
1751386200000|2025-07-01 16:10:00|18.95|18.87|18.91|18.83|18.95|18.87|18.91|18.83|7
1751386500000|2025-07-01 16:15:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|6
1751386800000|2025-07-01 16:20:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1751387100000|2025-07-01 16:25:00|||||||||1
1751387400000|2025-07-01 16:30:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1751387700000|2025-07-01 16:35:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|1
1751388000000|2025-07-01 16:40:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|3
1751388300000|2025-07-01 16:45:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|1
1751388600000|2025-07-01 16:50:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|1
1751388900000|2025-07-01 16:55:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1751389200000|2025-07-01 17:00:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1751389800000|2025-07-01 17:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1751390100000|2025-07-01 17:15:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1751390400000|2025-07-01 17:20:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751390700000|2025-07-01 17:25:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751391300000|2025-07-01 17:35:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1751392200000|2025-07-01 17:50:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1751392500000|2025-07-01 17:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|15
1751392800000|2025-07-01 18:00:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|22
1751393400000|2025-07-01 18:10:00|||||||||2
1751393700000|2025-07-01 18:15:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1751394600000|2025-07-01 18:30:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1751395500000|2025-07-01 18:45:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751395800000|2025-07-01 18:50:00|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|5
1751396100000|2025-07-01 18:55:00|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|0
1751396400000|2025-07-01 19:00:00|18.92|18.84|18.99|18.91|19.03|18.95|18.92|18.84|0
1751396700000|2025-07-01 19:05:00|19.01|18.93|19.04|18.96|19.06|18.98|19.01|18.93|9
1751397000000|2025-07-01 19:10:00|19.02|18.94|19.01|18.93|19.03|18.95|19.01|18.93|0
1751397600000|2025-07-01 19:20:00|19|18.92|18.97|18.89|19|18.92|18.96|18.88|0
1751397900000|2025-07-01 19:25:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1751398200000|2025-07-01 19:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|2
1751398500000|2025-07-01 19:35:00|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|101
1751398800000|2025-07-01 19:40:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1751399100000|2025-07-01 19:45:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|35
1751399400000|2025-07-01 19:50:00|||||||||89
1751399700000|2025-07-01 19:55:00|19.03|18.95|19.09|18.84|19.13|19|19.03|18.84|238
1751400000000|2025-07-01 20:00:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1751415300000|2025-07-02 00:15:00|19.14|18.84|19.11|18.81|19.14|18.84|19.09|18.79|0
1751415600000|2025-07-02 00:20:00|19.12|18.82|19.11|18.81|19.18|19.1|19.06|18.78|49
1751415900000|2025-07-02 00:25:00|19.12|18.82|19.12|18.82|19.14|18.84|19.11|18.81|0
1751416200000|2025-07-02 00:30:00|19.13|18.83|19.14|18.84|19.15|18.85|19.13|18.83|0
1751416500000|2025-07-02 00:35:00|19.13|18.83|19.14|18.84|19.14|18.84|19.13|18.83|0
1751416800000|2025-07-02 00:40:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|1
1751417100000|2025-07-02 00:45:00|19.15|18.85|19.14|18.84|19.15|18.85|19.1|18.83|0
1751417400000|2025-07-02 00:50:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|0
1751417700000|2025-07-02 00:55:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751418000000|2025-07-02 01:00:00|19.14|18.84|19.14|18.84|19.15|18.85|19.14|18.84|0
1751418300000|2025-07-02 01:05:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|0
1751418600000|2025-07-02 01:10:00|19.15|18.85|19.15|18.85|19.15|18.85|19.14|18.84|0
1751419200000|2025-07-02 01:20:00|19.14|18.84|19.14|18.89|19.14|18.89|19.12|18.84|0
1751421300000|2025-07-02 01:55:00|19.15|18.9|19.16|18.91|19.16|18.91|19.15|18.9|0
1751424900000|2025-07-02 02:55:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1751425200000|2025-07-02 03:00:00|19.03|18.95|18.94|18.86|19.03|18.95|18.94|18.86|6
1751425500000|2025-07-02 03:05:00|18.97|18.89|19|18.92|19.12|18.95|18.97|18.87|15
1751425800000|2025-07-02 03:10:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1751426100000|2025-07-02 03:15:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1751426400000|2025-07-02 03:20:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1751427000000|2025-07-02 03:30:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427300000|2025-07-02 03:35:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427600000|2025-07-02 03:40:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427900000|2025-07-02 03:45:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428200000|2025-07-02 03:50:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428500000|2025-07-02 03:55:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1751428800000|2025-07-02 04:00:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429100000|2025-07-02 04:05:00|18.98|18.9|19.01|18.93|19.02|18.94|18.98|18.9|0
1751429400000|2025-07-02 04:10:00|19.02|18.94|19.01|18.93|19.02|18.94|18.98|18.9|0
1751429700000|2025-07-02 04:15:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751430000000|2025-07-02 04:20:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1751431500000|2025-07-02 04:45:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751431800000|2025-07-02 04:50:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|1
1751432100000|2025-07-02 04:55:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751432400000|2025-07-02 05:00:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1751432700000|2025-07-02 05:05:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751433000000|2025-07-02 05:10:00|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|0
1751435100000|2025-07-02 05:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751435400000|2025-07-02 05:50:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1751435700000|2025-07-02 05:55:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751436000000|2025-07-02 06:00:00|19|18.92|18.94|18.86|19|18.92|18.94|18.86|23
1751436300000|2025-07-02 06:05:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1751436900000|2025-07-02 06:15:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1751437200000|2025-07-02 06:20:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1751437500000|2025-07-02 06:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751437800000|2025-07-02 06:30:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1751438100000|2025-07-02 06:35:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|10
1751438700000|2025-07-02 06:45:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|31
1751439600000|2025-07-02 07:00:00|18.88|18.8|18.77|18.69|18.88|18.8|18.77|18.69|168
1751439900000|2025-07-02 07:05:00|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|134
1751440200000|2025-07-02 07:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|9
1751440500000|2025-07-02 07:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|182
1751440800000|2025-07-02 07:20:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|70
1751441100000|2025-07-02 07:25:00|18.85|18.77|18.91|18.83|18.91|18.83|18.84|18.76|282
1751441400000|2025-07-02 07:30:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|106
1751441700000|2025-07-02 07:35:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|28
1751442000000|2025-07-02 07:40:00|||||||||35
1751442300000|2025-07-02 07:45:00|||||||||14
1751442600000|2025-07-02 07:50:00|||||||||36
1751442900000|2025-07-02 07:55:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|19
1751443200000|2025-07-02 08:00:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|40
1751443500000|2025-07-02 08:05:00|||||||||9
1751443800000|2025-07-02 08:10:00|||||||||33
1751444100000|2025-07-02 08:15:00|18.87|18.79|18.8|18.72|18.87|18.79|18.8|18.72|74
1751444400000|2025-07-02 08:20:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|210
1751444700000|2025-07-02 08:25:00|||||||||12
1751445000000|2025-07-02 08:30:00|18.83|18.75|18.84|18.76|18.85|18.77|18.82|18.74|100
1751445300000|2025-07-02 08:35:00|18.82|18.74|18.8|18.72|18.83|18.75|18.8|18.72|23
1751445600000|2025-07-02 08:40:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|11
1751445900000|2025-07-02 08:45:00|||||||||14
1751446200000|2025-07-02 08:50:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|77
1751446500000|2025-07-02 08:55:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|80
1751446800000|2025-07-02 09:00:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|12
1751447100000|2025-07-02 09:05:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|812
1751447400000|2025-07-02 09:10:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|8
1751447700000|2025-07-02 09:15:00|||||||||35
1751448000000|2025-07-02 09:20:00|||||||||21
1751448300000|2025-07-02 09:25:00|||||||||24
1751448600000|2025-07-02 09:30:00|||||||||9
1751448900000|2025-07-02 09:35:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|31
1751449200000|2025-07-02 09:40:00|||||||||20
1751449500000|2025-07-02 09:45:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|9
1751449800000|2025-07-02 09:50:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|22
1751450100000|2025-07-02 09:55:00|18.78|18.7|18.8|18.72|18.8|18.72|18.77|18.69|11
1751450400000|2025-07-02 10:00:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|47
1751450700000|2025-07-02 10:05:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|20
1751451000000|2025-07-02 10:10:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|10
1751451300000|2025-07-02 10:15:00|||||||||46
1751451600000|2025-07-02 10:20:00|||||||||9
1751451900000|2025-07-02 10:25:00|||||||||19
1751452200000|2025-07-02 10:30:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|90
1751452500000|2025-07-02 10:35:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|8
1751452800000|2025-07-02 10:40:00|||||||||170
1751453100000|2025-07-02 10:45:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|22
1751453400000|2025-07-02 10:50:00|||||||||6
1751453700000|2025-07-02 10:55:00|||||||||11
1751454000000|2025-07-02 11:00:00|||||||||25
1751454300000|2025-07-02 11:05:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|164
1751454600000|2025-07-02 11:10:00|||||||||9
1751454900000|2025-07-02 11:15:00|||||||||20
1751455200000|2025-07-02 11:20:00|18.8|18.72|18.81|18.73|18.82|18.74|18.8|18.72|327
1751455500000|2025-07-02 11:25:00|18.8|18.72|18.82|18.74|18.83|18.75|18.8|18.72|312
1751455800000|2025-07-02 11:30:00|18.81|18.73|18.81|18.73|18.82|18.74|18.8|18.72|35
1751456100000|2025-07-02 11:35:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|49
1751456400000|2025-07-02 11:40:00|||||||||32
1751456700000|2025-07-02 11:45:00|||||||||12
1751457000000|2025-07-02 11:50:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|62
1751457300000|2025-07-02 11:55:00|||||||||375
1751457600000|2025-07-02 12:00:00|18.86|18.78|18.92|18.84|18.92|18.84|18.86|18.78|344
1751457900000|2025-07-02 12:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|21
1751458200000|2025-07-02 12:10:00|18.92|18.84|18.85|18.77|18.92|18.84|18.83|18.75|381
1751458500000|2025-07-02 12:15:00|18.86|18.78|18.91|18.83|18.92|18.84|18.85|18.77|110
1751458800000|2025-07-02 12:20:00|18.92|18.84|18.94|18.86|18.96|18.88|18.92|18.84|64
1751459100000|2025-07-02 12:25:00|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|242
1751459400000|2025-07-02 12:30:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|67
1751459700000|2025-07-02 12:35:00|19.03|18.95|19.02|18.94|19.04|18.96|18.99|18.91|19
1751460000000|2025-07-02 12:40:00|19.04|18.96|19.08|19|19.09|19.01|19.04|18.96|114
1751460300000|2025-07-02 12:45:00|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|89
1751460600000|2025-07-02 12:50:00|||||||||19
1751460900000|2025-07-02 12:55:00|19.03|18.95|19.02|18.94|19.04|18.96|18.99|18.91|167
1751461200000|2025-07-02 13:00:00|19.01|18.93|18.95|18.87|19.02|18.94|18.95|18.87|52
1751461500000|2025-07-02 13:05:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|32
1751461800000|2025-07-02 13:10:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|243
1751462100000|2025-07-02 13:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|34
1751462400000|2025-07-02 13:20:00|||||||||27
1751462700000|2025-07-02 13:25:00|||||||||52
1751463000000|2025-07-02 13:30:00|18.92|18.84|19.02|18.94|19.02|18.94|18.91|18.83|720
1751463300000|2025-07-02 13:35:00|19.01|18.93|18.97|18.89|19.02|18.94|18.97|18.89|85
1751463600000|2025-07-02 13:40:00|18.96|18.88|18.97|18.89|19.01|18.93|18.95|18.87|101
1751463900000|2025-07-02 13:45:00|18.96|18.88|18.91|18.83|18.96|18.88|18.9|18.82|92
1751464200000|2025-07-02 13:50:00|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|229
1751464500000|2025-07-02 13:55:00|18.91|18.83|18.95|18.87|18.95|18.87|18.9|18.82|82
1751464800000|2025-07-02 14:00:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|71
1751465100000|2025-07-02 14:05:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|200
1751465400000|2025-07-02 14:10:00|18.87|18.79|18.85|18.77|18.88|18.8|18.85|18.77|173
1751465700000|2025-07-02 14:15:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|217
1751466000000|2025-07-02 14:20:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|110
1751466300000|2025-07-02 14:25:00|18.81|18.73|18.81|18.73|18.82|18.74|18.79|18.71|54
1751466600000|2025-07-02 14:30:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|270
1751466900000|2025-07-02 14:35:00|||||||||38
1751467200000|2025-07-02 14:40:00|18.79|18.71|18.9|18.82|18.9|18.82|18.79|18.71|467
1751467500000|2025-07-02 14:45:00|18.89|18.81|18.84|18.76|18.89|18.81|18.84|18.76|64
1751467800000|2025-07-02 14:50:00|18.83|18.75|18.79|18.71|18.83|18.75|18.78|18.7|134
1751468100000|2025-07-02 14:55:00|18.82|18.74|18.83|18.75|18.84|18.76|18.78|18.7|67
1751468400000|2025-07-02 15:00:00|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|143
1751468700000|2025-07-02 15:05:00|||||||||58
1751469000000|2025-07-02 15:10:00|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|107
1751469300000|2025-07-02 15:15:00|18.82|18.74|18.82|18.74|18.83|18.75|18.81|18.73|53
1751469600000|2025-07-02 15:20:00|18.83|18.75|18.81|18.73|18.83|18.75|18.78|18.7|89
1751469900000|2025-07-02 15:25:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|334
1751470200000|2025-07-02 15:30:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|75
1751470500000|2025-07-02 15:35:00|||||||||45
1751470800000|2025-07-02 15:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|168
1751471100000|2025-07-02 15:45:00|||||||||30
1751471400000|2025-07-02 15:50:00|||||||||31
1751471700000|2025-07-02 15:55:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|109
1751472000000|2025-07-02 16:00:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|75
1751472300000|2025-07-02 16:05:00|||||||||12
1751472600000|2025-07-02 16:10:00|||||||||1
1751472900000|2025-07-02 16:15:00|||||||||1
1751473500000|2025-07-02 16:25:00|18.83|18.75|18.84|18.76|18.87|18.79|18.82|18.74|13
1751473800000|2025-07-02 16:30:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1751474100000|2025-07-02 16:35:00|||||||||1
1751474400000|2025-07-02 16:40:00|||||||||1
1751474700000|2025-07-02 16:45:00|||||||||1
1751475000000|2025-07-02 16:50:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1751475300000|2025-07-02 16:55:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|2
1751475600000|2025-07-02 17:00:00|||||||||27
1751475900000|2025-07-02 17:05:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|34
1751476800000|2025-07-02 17:20:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751477400000|2025-07-02 17:30:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|11
1751477700000|2025-07-02 17:35:00|||||||||6
1751478000000|2025-07-02 17:40:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|12
1751478300000|2025-07-02 17:45:00|||||||||2
1751478900000|2025-07-02 17:55:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|40
1751479200000|2025-07-02 18:00:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|2
1751479500000|2025-07-02 18:05:00|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|8
1751479800000|2025-07-02 18:10:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751480100000|2025-07-02 18:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|14
1751480700000|2025-07-02 18:25:00|||||||||19
1751481000000|2025-07-02 18:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751481600000|2025-07-02 18:40:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|4
1751481900000|2025-07-02 18:45:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1751482500000|2025-07-02 18:55:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1751483700000|2025-07-02 19:15:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|15
1751484000000|2025-07-02 19:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751484300000|2025-07-02 19:25:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1751484600000|2025-07-02 19:30:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1751484900000|2025-07-02 19:35:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751485200000|2025-07-02 19:40:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751485500000|2025-07-02 19:45:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|49
1751486100000|2025-07-02 19:55:00|18.9|18.82|18.89|18.81|18.91|18.83|18.88|18.8|10
1751501700000|2025-07-03 00:15:00|19.02|18.72|18.95|18.7|19.02|18.72|18.95|18.69|0
1751502000000|2025-07-03 00:20:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|1
1751502300000|2025-07-03 00:25:00|18.86|18.78|18.89|18.81|18.96|18.81|18.85|18.71|12
1751502600000|2025-07-03 00:30:00|18.88|18.8|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502900000|2025-07-03 00:35:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1751503200000|2025-07-03 00:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751503500000|2025-07-03 00:45:00|18.86|18.78|18.86|18.78|18.89|18.81|18.85|18.77|0
1751504100000|2025-07-03 00:55:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751504400000|2025-07-03 01:00:00|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|0
1751505600000|2025-07-03 01:20:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1751505900000|2025-07-03 01:25:00|18.88|18.8|18.89|18.81|18.89|18.81|18.86|18.78|0
1751506500000|2025-07-03 01:35:00|18.9|18.82|18.89|18.81|18.9|18.82|18.87|18.79|0
1751507100000|2025-07-03 01:45:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|1
1751507400000|2025-07-03 01:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751508600000|2025-07-03 02:10:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1751509800000|2025-07-03 02:30:00|18.95|18.87|18.93|18.85|18.99|18.87|18.88|18.74|6
1751510100000|2025-07-03 02:35:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|4
1751512800000|2025-07-03 03:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751513400000|2025-07-03 03:30:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1751514300000|2025-07-03 03:45:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751514600000|2025-07-03 03:50:00|18.91|18.83|18.91|18.83|18.99|18.83|18.88|18.72|0
1751515500000|2025-07-03 04:05:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751516100000|2025-07-03 04:15:00|18.97|18.72|18.88|18.8|18.97|18.8|18.88|18.72|0
1751517000000|2025-07-03 04:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1751517300000|2025-07-03 04:35:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1751518200000|2025-07-03 04:50:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1751518500000|2025-07-03 04:55:00|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|1
1751518800000|2025-07-03 05:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1751519400000|2025-07-03 05:10:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751519700000|2025-07-03 05:15:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751520300000|2025-07-03 05:25:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751520600000|2025-07-03 05:30:00|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|0
1751520900000|2025-07-03 05:35:00|||||||||7
1751521500000|2025-07-03 05:45:00|18.83|18.75|18.84|18.76|18.84|18.76|18.81|18.73|3
1751522100000|2025-07-03 05:55:00|||||||||7
1751522400000|2025-07-03 06:00:00|||||||||1
1751522700000|2025-07-03 06:05:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751523300000|2025-07-03 06:15:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|1
1751523900000|2025-07-03 06:25:00|||||||||40
1751524200000|2025-07-03 06:30:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751524800000|2025-07-03 06:40:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751525400000|2025-07-03 06:50:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|152
1751525700000|2025-07-03 06:55:00|18.8|18.72|18.78|18.7|18.8|18.72|18.75|18.67|45
1751526000000|2025-07-03 07:00:00|18.79|18.71|18.77|18.69|18.79|18.71|18.76|18.68|184
1751526300000|2025-07-03 07:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|140
1751526600000|2025-07-03 07:10:00|18.77|18.69|18.82|18.74|18.83|18.75|18.77|18.69|218
1751526900000|2025-07-03 07:15:00|18.83|18.75|18.85|18.77|18.85|18.77|18.81|18.73|60
1751527200000|2025-07-03 07:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|181
1751527500000|2025-07-03 07:25:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|4
1751527800000|2025-07-03 07:30:00|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|55
1751528100000|2025-07-03 07:35:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|136
1751528400000|2025-07-03 07:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|229
1751529000000|2025-07-03 07:50:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|321
1751529300000|2025-07-03 07:55:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|4
1751529600000|2025-07-03 08:00:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|1
1751529900000|2025-07-03 08:05:00|||||||||2
1751530200000|2025-07-03 08:10:00|||||||||1
1751530500000|2025-07-03 08:15:00|||||||||101
1751530800000|2025-07-03 08:20:00|||||||||6
1751531100000|2025-07-03 08:25:00|||||||||7
1751531700000|2025-07-03 08:35:00|||||||||4
1751532000000|2025-07-03 08:40:00|||||||||1
1751532600000|2025-07-03 08:50:00|||||||||1
1751532900000|2025-07-03 08:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|36
1751533200000|2025-07-03 09:00:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1751533500000|2025-07-03 09:05:00|||||||||108
1751533800000|2025-07-03 09:10:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|30
1751534100000|2025-07-03 09:15:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|4
1751534400000|2025-07-03 09:20:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|1
1751534700000|2025-07-03 09:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|150
1751535000000|2025-07-03 09:30:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|421
1751535300000|2025-07-03 09:35:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|87
1751535600000|2025-07-03 09:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|117
1751535900000|2025-07-03 09:45:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|242
1751536200000|2025-07-03 09:50:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751536500000|2025-07-03 09:55:00|||||||||1
1751536800000|2025-07-03 10:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|51
1751537100000|2025-07-03 10:05:00|18.93|18.85|18.91|18.83|18.94|18.86|18.91|18.83|2
1751537400000|2025-07-03 10:10:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|448
1751537700000|2025-07-03 10:15:00|||||||||1
1751538000000|2025-07-03 10:20:00|||||||||57
1751538300000|2025-07-03 10:25:00|||||||||12
1751538600000|2025-07-03 10:30:00|18.9|18.82|18.89|18.81|18.9|18.82|18.85|18.77|140
1751538900000|2025-07-03 10:35:00|||||||||7
1751539200000|2025-07-03 10:40:00|||||||||2
1751539500000|2025-07-03 10:45:00|||||||||3
1751539800000|2025-07-03 10:50:00|||||||||1
1751540100000|2025-07-03 10:55:00|||||||||3
1751540400000|2025-07-03 11:00:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|113
1751541000000|2025-07-03 11:10:00|||||||||17
1751541300000|2025-07-03 11:15:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|68
1751541900000|2025-07-03 11:25:00|||||||||23
1751542200000|2025-07-03 11:30:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|19
1751542500000|2025-07-03 11:35:00|||||||||6
1751542800000|2025-07-03 11:40:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|29
1751543100000|2025-07-03 11:45:00|||||||||125
1751543400000|2025-07-03 11:50:00|||||||||152
1751543700000|2025-07-03 11:55:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|20
1751544000000|2025-07-03 12:00:00|18.82|18.74|18.8|18.72|18.82|18.74|18.77|18.69|5
1751544300000|2025-07-03 12:05:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|13
1751544600000|2025-07-03 12:10:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|3
1751544900000|2025-07-03 12:15:00|||||||||20
1751545200000|2025-07-03 12:20:00|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|164
1751545500000|2025-07-03 12:25:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|52
1751545800000|2025-07-03 12:30:00|18.73|18.65|18.69|18.61|18.74|18.66|18.68|18.6|49
1751546100000|2025-07-03 12:35:00|18.73|18.65|18.73|18.65|18.73|18.65|18.7|18.62|63
1751546400000|2025-07-03 12:40:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|185
1751546700000|2025-07-03 12:45:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|49
1751547000000|2025-07-03 12:50:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|4
1751547300000|2025-07-03 12:55:00|||||||||8
1751547600000|2025-07-03 13:00:00|||||||||86
1751547900000|2025-07-03 13:05:00|18.67|18.59|18.65|18.57|18.67|18.59|18.64|18.56|394
1751548200000|2025-07-03 13:10:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|27
1751548500000|2025-07-03 13:15:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|23
1751548800000|2025-07-03 13:20:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|134
1751549100000|2025-07-03 13:25:00|18.65|18.57|18.64|18.56|18.67|18.59|18.62|18.54|63
1751549400000|2025-07-03 13:30:00|18.63|18.55|18.55|18.47|18.64|18.56|18.55|18.47|882
1751549700000|2025-07-03 13:35:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|209
1751550000000|2025-07-03 13:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|96
1751550300000|2025-07-03 13:45:00|18.61|18.53|18.62|18.54|18.62|18.54|18.6|18.52|30
1751550600000|2025-07-03 13:50:00|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|126
1751550900000|2025-07-03 13:55:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|39
1751551200000|2025-07-03 14:00:00|18.7|18.45|18.61|18.53|18.7|18.54|18.61|18.45|16
1751551500000|2025-07-03 14:05:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|210
1751551800000|2025-07-03 14:10:00|||||||||12
1751552100000|2025-07-03 14:15:00|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|169
1751552400000|2025-07-03 14:20:00|||||||||15
1751552700000|2025-07-03 14:25:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|25
1751553000000|2025-07-03 14:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|68
1751553300000|2025-07-03 14:35:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|21
1751553600000|2025-07-03 14:40:00|||||||||70
1751553900000|2025-07-03 14:45:00|||||||||28
1751554200000|2025-07-03 14:50:00|||||||||13
1751554500000|2025-07-03 14:55:00|||||||||48
1751554800000|2025-07-03 15:00:00|||||||||4
1751555100000|2025-07-03 15:05:00|||||||||20
1751555400000|2025-07-03 15:10:00|||||||||28
1751555700000|2025-07-03 15:15:00|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|277
1751556000000|2025-07-03 15:20:00|||||||||48
1751556300000|2025-07-03 15:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|655
1751556600000|2025-07-03 15:30:00|18.71|18.63|18.69|18.61|18.71|18.63|18.67|18.59|106
1751556900000|2025-07-03 15:35:00|||||||||12
1751557200000|2025-07-03 15:40:00|18.68|18.6|18.65|18.57|18.69|18.61|18.65|18.57|68
1751557500000|2025-07-03 15:45:00|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|51
1751558100000|2025-07-03 15:55:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|31
1751558400000|2025-07-03 16:00:00|||||||||2
1751558700000|2025-07-03 16:05:00|||||||||2
1751559000000|2025-07-03 16:10:00|||||||||1
1751559300000|2025-07-03 16:15:00|||||||||52
1751559900000|2025-07-03 16:25:00|||||||||218
1751560200000|2025-07-03 16:30:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1751560500000|2025-07-03 16:35:00|||||||||4
1751560800000|2025-07-03 16:40:00|||||||||6
1751561400000|2025-07-03 16:50:00|18.7|18.62|18.74|18.66|18.75|18.67|18.69|18.61|71
1751561700000|2025-07-03 16:55:00|18.73|18.65|18.74|18.66|18.75|18.67|18.73|18.65|4
1751562000000|2025-07-03 17:00:00|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|10
1751562300000|2025-07-03 17:05:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1751562600000|2025-07-03 17:10:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1751562900000|2025-07-03 17:15:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|29
1751564100000|2025-07-03 17:35:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1751564700000|2025-07-03 17:45:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|10
1751565000000|2025-07-03 17:50:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1751565300000|2025-07-03 17:55:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751565900000|2025-07-03 18:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1751571000000|2025-07-03 19:30:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|8
1751572200000|2025-07-03 19:50:00|||||||||24
1751572500000|2025-07-03 19:55:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|14
1751588100000|2025-07-04 00:15:00|18.93|18.63|18.9|18.6|18.93|18.63|18.9|18.6|0
1751588400000|2025-07-04 00:20:00|18.91|18.61|18.83|18.58|18.91|18.69|18.72|18.58|0
1751590200000|2025-07-04 00:50:00|18.85|18.6|18.77|18.69|18.85|18.69|18.77|18.58|0
1751590500000|2025-07-04 00:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751592000000|2025-07-04 01:20:00|18.81|18.73|18.81|18.73|18.81|18.73|18.76|18.68|20
1751592300000|2025-07-04 01:25:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|6
1751595000000|2025-07-04 02:10:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751596500000|2025-07-04 02:35:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|3
1751598300000|2025-07-04 03:05:00|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1751599500000|2025-07-04 03:25:00|18.86|18.78|18.89|18.81|18.94|18.86|18.81|18.67|7
1751600100000|2025-07-04 03:35:00|18.88|18.8|18.96|18.71|18.98|18.85|18.85|18.71|75
1751600400000|2025-07-04 03:40:00|18.87|18.79|18.96|18.71|18.98|18.8|18.87|18.71|0
1751600700000|2025-07-04 03:45:00|18.87|18.79|18.96|18.71|18.98|18.86|18.87|18.71|69
1751601300000|2025-07-04 03:55:00|18.95|18.7|18.96|18.71|18.96|18.71|18.95|18.7|0
1751602500000|2025-07-04 04:15:00|18.93|18.68|18.87|18.79|18.95|18.79|18.86|18.68|0
1751602800000|2025-07-04 04:20:00|||||||||1
1751603700000|2025-07-04 04:35:00|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|2
1751604000000|2025-07-04 04:40:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1751605200000|2025-07-04 05:00:00|18.92|18.84|18.92|18.84|18.92|18.84|18.89|18.81|8
1751605500000|2025-07-04 05:05:00|18.91|18.83|18.89|18.81|18.92|18.84|18.89|18.81|0
1751606700000|2025-07-04 05:25:00|18.9|18.82|18.91|18.83|18.99|18.85|18.89|18.74|36
1751607000000|2025-07-04 05:30:00|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1751607300000|2025-07-04 05:35:00|18.99|18.74|18.89|18.81|18.99|18.83|18.89|18.74|0
1751607600000|2025-07-04 05:40:00|18.99|18.74|18.89|18.81|18.99|18.81|18.89|18.74|0
1751607900000|2025-07-04 05:45:00|18.99|18.74|18.99|18.74|18.99|18.83|18.91|18.74|0
1751608200000|2025-07-04 05:50:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1751608500000|2025-07-04 05:55:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1751608800000|2025-07-04 06:00:00|18.87|18.79|18.89|18.81|18.91|18.83|18.87|18.79|7
1751609100000|2025-07-04 06:05:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|1
1751609400000|2025-07-04 06:10:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|72
1751610000000|2025-07-04 06:20:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|55
1751610300000|2025-07-04 06:25:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|6
1751610600000|2025-07-04 06:30:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1751610900000|2025-07-04 06:35:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1751611200000|2025-07-04 06:40:00|18.9|18.82|18.92|18.84|18.93|18.85|18.89|18.81|11
1751611500000|2025-07-04 06:45:00|18.93|18.85|18.94|18.86|18.97|18.89|18.92|18.84|25
1751611800000|2025-07-04 06:50:00|18.97|18.89|18.96|18.88|18.97|18.89|18.94|18.86|37
1751612100000|2025-07-04 06:55:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|9
1751612400000|2025-07-04 07:00:00|18.97|18.89|18.92|18.84|18.97|18.89|18.9|18.82|13
1751612700000|2025-07-04 07:05:00|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|259
1751613000000|2025-07-04 07:10:00|18.95|18.87|18.96|18.88|18.96|18.88|18.93|18.85|1
1751613300000|2025-07-04 07:15:00|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|243
1751613600000|2025-07-04 07:20:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|670
1751613900000|2025-07-04 07:25:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|176
1751614200000|2025-07-04 07:30:00|19.08|19|19.06|18.98|19.11|19.03|19.06|18.98|14
1751614500000|2025-07-04 07:35:00|||||||||7
1751614800000|2025-07-04 07:40:00|19.07|18.99|19.13|19.05|19.13|19.05|19.06|18.98|129
1751615100000|2025-07-04 07:45:00|19.14|19.06|19.2|19.12|19.2|19.12|19.14|19.06|425
1751615400000|2025-07-04 07:50:00|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|183
1751615700000|2025-07-04 07:55:00|19.23|19.15|19.33|19.25|19.34|19.26|19.23|19.15|208
1751616000000|2025-07-04 08:00:00|19.32|19.24|19.26|19.18|19.32|19.24|19.26|19.18|432
1751616300000|2025-07-04 08:05:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|2
1751616600000|2025-07-04 08:10:00|19.25|19.17|19.34|19.26|19.34|19.26|19.25|19.17|9
1751616900000|2025-07-04 08:15:00|19.39|19.31|19.49|19.41|19.58|19.5|19.39|19.31|1075
1751617200000|2025-07-04 08:20:00|19.48|19.4|19.34|19.26|19.48|19.4|19.33|19.25|1505
1751617500000|2025-07-04 08:25:00|19.35|19.27|19.32|19.24|19.35|19.27|19.31|19.23|181
1751617800000|2025-07-04 08:30:00|19.34|19.26|19.41|19.33|19.48|19.4|19.32|19.24|388
1751618100000|2025-07-04 08:35:00|19.42|19.34|19.37|19.29|19.43|19.35|19.34|19.26|258
1751618400000|2025-07-04 08:40:00|19.35|19.27|19.38|19.3|19.4|19.32|19.35|19.27|12
1751618700000|2025-07-04 08:45:00|19.39|19.31|19.39|19.31|19.46|19.38|19.39|19.31|362
1751619000000|2025-07-04 08:50:00|19.4|19.32|19.43|19.35|19.53|19.45|19.4|19.32|659
1751619300000|2025-07-04 08:55:00|19.41|19.33|19.46|19.38|19.47|19.39|19.4|19.32|291
1751619600000|2025-07-04 09:00:00|19.45|19.37|19.39|19.31|19.45|19.37|19.39|19.31|131
1751619900000|2025-07-04 09:05:00|19.36|19.28|19.37|19.29|19.41|19.33|19.33|19.25|358
1751620200000|2025-07-04 09:10:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|102
1751620500000|2025-07-04 09:15:00|19.43|19.35|19.49|19.41|19.55|19.47|19.39|19.31|545
1751620800000|2025-07-04 09:20:00|19.48|19.4|19.47|19.39|19.48|19.4|19.44|19.36|125
1751621100000|2025-07-04 09:25:00|19.48|19.4|19.49|19.41|19.5|19.42|19.48|19.4|9
1751621400000|2025-07-04 09:30:00|19.5|19.42|19.49|19.41|19.53|19.45|19.48|19.4|80
1751621700000|2025-07-04 09:35:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|23
1751622000000|2025-07-04 09:40:00|19.41|19.33|19.39|19.31|19.45|19.37|19.39|19.31|134
1751622300000|2025-07-04 09:45:00|19.4|19.32|19.38|19.3|19.4|19.32|19.35|19.27|76
1751622600000|2025-07-04 09:50:00|19.39|19.31|19.38|19.3|19.39|19.31|19.35|19.27|9
1751622900000|2025-07-04 09:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|49
1751623200000|2025-07-04 10:00:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|80
1751623500000|2025-07-04 10:05:00|19.4|19.32|19.39|19.31|19.44|19.36|19.39|19.31|158
1751623800000|2025-07-04 10:10:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|10
1751624400000|2025-07-04 10:20:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|60
1751624700000|2025-07-04 10:25:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|17
1751625000000|2025-07-04 10:30:00|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|65
1751625300000|2025-07-04 10:35:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|280
1751625600000|2025-07-04 10:40:00|19.29|19.21|19.4|19.32|19.4|19.32|19.28|19.2|323
1751625900000|2025-07-04 10:45:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|3
1751626200000|2025-07-04 10:50:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|21
1751626500000|2025-07-04 10:55:00|19.46|19.38|19.45|19.37|19.51|19.43|19.45|19.37|57
1751626800000|2025-07-04 11:00:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1751627100000|2025-07-04 11:05:00|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|26
1751627400000|2025-07-04 11:10:00|||||||||3
1751627700000|2025-07-04 11:15:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|149
1751628000000|2025-07-04 11:20:00|||||||||160
1751628300000|2025-07-04 11:25:00|||||||||1
1751628900000|2025-07-04 11:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|124
1751629200000|2025-07-04 11:40:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1751629800000|2025-07-04 11:50:00|||||||||1
1751630100000|2025-07-04 11:55:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|49
1751630400000|2025-07-04 12:00:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|4
1751630700000|2025-07-04 12:05:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|242
1751631300000|2025-07-04 12:15:00|19.5|19.42|19.49|19.41|19.5|19.42|19.46|19.38|87
1751631600000|2025-07-04 12:20:00|19.46|19.38|19.49|19.41|19.51|19.43|19.46|19.38|7
1751631900000|2025-07-04 12:25:00|||||||||2
1751632200000|2025-07-04 12:30:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|44
1751632500000|2025-07-04 12:35:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751632800000|2025-07-04 12:40:00|||||||||294
1751633100000|2025-07-04 12:45:00|19.47|19.39|19.51|19.43|19.52|19.44|19.47|19.39|162
1751633400000|2025-07-04 12:50:00|19.48|19.4|19.47|19.39|19.51|19.43|19.43|19.35|32
1751633700000|2025-07-04 12:55:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|24
1751634000000|2025-07-04 13:00:00|19.49|19.41|19.52|19.44|19.53|19.45|19.49|19.41|172
1751634300000|2025-07-04 13:05:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|9
1751634600000|2025-07-04 13:10:00|19.51|19.43|19.48|19.4|19.52|19.44|19.48|19.4|0
1751634900000|2025-07-04 13:15:00|19.52|19.44|19.48|19.4|19.53|19.45|19.48|19.4|246
1751635200000|2025-07-04 13:20:00|19.49|19.41|19.47|19.39|19.49|19.41|19.46|19.38|50
1751635500000|2025-07-04 13:25:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|138
1751635800000|2025-07-04 13:30:00|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|33
1751636100000|2025-07-04 13:35:00|19.4|19.32|19.48|19.4|19.48|19.4|19.4|19.32|222
1751636400000|2025-07-04 13:40:00|19.45|19.37|19.43|19.35|19.45|19.37|19.4|19.32|89
1751636700000|2025-07-04 13:45:00|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|14
1751637000000|2025-07-04 13:50:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|345
1751637300000|2025-07-04 13:55:00|19.39|19.31|19.38|19.3|19.4|19.32|19.37|19.29|33
1751637600000|2025-07-04 14:00:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|18
1751637900000|2025-07-04 14:05:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|50
1751638200000|2025-07-04 14:10:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|91
1751638500000|2025-07-04 14:15:00|19.38|19.3|19.33|19.25|19.39|19.31|19.33|19.25|128
1751638800000|2025-07-04 14:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|54
1751639100000|2025-07-04 14:25:00|19.33|19.25|19.3|19.22|19.34|19.26|19.3|19.22|55
1751639400000|2025-07-04 14:30:00|19.31|19.23|19.25|19.17|19.31|19.23|19.24|19.16|864
1751639700000|2025-07-04 14:35:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|116
1751640000000|2025-07-04 14:40:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|483
1751640300000|2025-07-04 14:45:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|87
1751640600000|2025-07-04 14:50:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|13
1751640900000|2025-07-04 14:55:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|32
1751641200000|2025-07-04 15:00:00|19.26|19.18|19.32|19.24|19.32|19.24|19.26|19.18|124
1751641500000|2025-07-04 15:05:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|192
1751641800000|2025-07-04 15:10:00|19.32|19.24|19.34|19.26|19.35|19.27|19.27|19.19|188
1751642100000|2025-07-04 15:15:00|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|124
1751642400000|2025-07-04 15:20:00|19.39|19.31|19.44|19.36|19.44|19.36|19.38|19.3|134
1751642700000|2025-07-04 15:25:00|19.42|19.34|19.42|19.34|19.46|19.38|19.42|19.34|613
1751643000000|2025-07-04 15:30:00|19.47|19.39|19.48|19.4|19.51|19.43|19.45|19.37|454
1751643300000|2025-07-04 15:35:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751643900000|2025-07-04 15:45:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|4
1751644500000|2025-07-04 15:55:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|53
1751644800000|2025-07-04 16:00:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1751645400000|2025-07-04 16:10:00|||||||||2
1751645700000|2025-07-04 16:15:00|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|68
1751646300000|2025-07-04 16:25:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|54
1751646600000|2025-07-04 16:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751646900000|2025-07-04 16:35:00|||||||||1
1751647200000|2025-07-04 16:40:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1751649300000|2025-07-04 17:15:00|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|6
1751649600000|2025-07-04 17:20:00|19.49|19.41|19.49|19.41|19.52|19.44|19.49|19.41|0
1751649900000|2025-07-04 17:25:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751650200000|2025-07-04 17:30:00|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1751650500000|2025-07-04 17:35:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1751652300000|2025-07-04 18:05:00|||||||||1
1751654400000|2025-07-04 18:40:00|||||||||16
1751654700000|2025-07-04 18:45:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|2
1751655000000|2025-07-04 18:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1751655600000|2025-07-04 19:00:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1751656800000|2025-07-04 19:20:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751657100000|2025-07-04 19:25:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1751658300000|2025-07-04 19:45:00|19.49|19.41|19.68|19.6|19.75|19.6|19.49|19.37|1240
1751658600000|2025-07-04 19:50:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|23
1751658900000|2025-07-04 19:55:00|19.71|19.63|19.52|19.22|19.75|19.67|19.52|19.22|215
1751847300000|2025-07-07 00:15:00|19.46|19.16|19.39|19.09|19.48|19.18|19.26|19.06|0
1751847600000|2025-07-07 00:20:00|19.4|19.1|19.43|19.13|19.43|19.16|19.35|19.1|0
1751848800000|2025-07-07 00:40:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1751849100000|2025-07-07 00:45:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1751849400000|2025-07-07 00:50:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1751849700000|2025-07-07 00:55:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1751850000000|2025-07-07 01:00:00|19.49|19.22|19.47|19.22|19.49|19.22|19.46|19.19|0
1751850300000|2025-07-07 01:05:00|19.49|19.24|19.57|19.32|19.58|19.33|19.47|19.22|2
1751850600000|2025-07-07 01:10:00|19.58|19.33|19.58|19.33|19.58|19.33|19.57|19.32|0
1751850900000|2025-07-07 01:15:00|19.57|19.32|19.56|19.31|19.57|19.32|19.55|19.3|0
1751851800000|2025-07-07 01:30:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1751853900000|2025-07-07 02:05:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1751854200000|2025-07-07 02:10:00|19.58|19.33|19.56|19.31|19.58|19.33|19.56|19.31|0
1751854500000|2025-07-07 02:15:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751854800000|2025-07-07 02:20:00|19.56|19.31|19.46|19.38|19.56|19.39|19.46|19.31|0
1751855400000|2025-07-07 02:30:00|19.56|19.31|19.49|19.41|19.56|19.41|19.46|19.31|0
1751855700000|2025-07-07 02:35:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856000000|2025-07-07 02:40:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856300000|2025-07-07 02:45:00|19.47|19.39|19.54|19.46|19.54|19.46|19.47|19.39|0
1751856600000|2025-07-07 02:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751856900000|2025-07-07 02:55:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1751857200000|2025-07-07 03:00:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1751859300000|2025-07-07 03:35:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1751859600000|2025-07-07 03:40:00|19.52|19.27|19.42|19.34|19.52|19.34|19.42|19.26|5
1751859900000|2025-07-07 03:45:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1751860200000|2025-07-07 03:50:00|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1751860500000|2025-07-07 03:55:00|19.53|19.28|19.53|19.28|19.55|19.3|19.53|19.28|0
1751860800000|2025-07-07 04:00:00|19.44|19.36|19.44|19.36|19.55|19.38|19.42|19.3|0
1751861100000|2025-07-07 04:05:00|19.42|19.34|19.44|19.36|19.55|19.36|19.42|19.28|0
1751861400000|2025-07-07 04:10:00|19.42|19.34|19.53|19.28|19.55|19.36|19.42|19.26|0
1751861700000|2025-07-07 04:15:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862000000|2025-07-07 04:20:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862300000|2025-07-07 04:25:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862600000|2025-07-07 04:30:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862900000|2025-07-07 04:35:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863200000|2025-07-07 04:40:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863500000|2025-07-07 04:45:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863800000|2025-07-07 04:50:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864100000|2025-07-07 04:55:00|19.55|19.3|19.53|19.28|19.55|19.38|19.46|19.26|0
1751864400000|2025-07-07 05:00:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864700000|2025-07-07 05:05:00|19.55|19.3|19.49|19.41|19.57|19.41|19.47|19.28|0
1751866200000|2025-07-07 05:30:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866500000|2025-07-07 05:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751866800000|2025-07-07 05:40:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751867100000|2025-07-07 05:45:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751867400000|2025-07-07 05:50:00|||||||||1
1751868000000|2025-07-07 06:00:00|19.48|19.4|19.46|19.38|19.5|19.42|19.45|19.37|32
1751868300000|2025-07-07 06:05:00|||||||||1
1751868600000|2025-07-07 06:10:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|2
1751868900000|2025-07-07 06:15:00|19.49|19.41|19.51|19.43|19.51|19.43|19.47|19.39|39
1751869500000|2025-07-07 06:25:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751869800000|2025-07-07 06:30:00|19.48|19.4|19.48|19.4|19.49|19.41|19.47|19.39|43
1751870400000|2025-07-07 06:40:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1751870700000|2025-07-07 06:45:00|19.5|19.42|19.43|19.35|19.5|19.42|19.43|19.35|77
1751871000000|2025-07-07 06:50:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|34
1751871600000|2025-07-07 07:00:00|19.42|19.34|19.38|19.3|19.44|19.36|19.38|19.3|61
1751871900000|2025-07-07 07:05:00|19.37|19.29|19.38|19.3|19.43|19.35|19.37|19.29|77
1751872200000|2025-07-07 07:10:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|87
1751872500000|2025-07-07 07:15:00|19.29|19.21|19.33|19.25|19.34|19.26|19.29|19.21|348
1751872800000|2025-07-07 07:20:00|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|17
1751873100000|2025-07-07 07:25:00|19.3|19.22|19.37|19.29|19.37|19.29|19.3|19.22|435
1751873400000|2025-07-07 07:30:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|15
1751873700000|2025-07-07 07:35:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|10
1751874000000|2025-07-07 07:40:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|9
1751874300000|2025-07-07 07:45:00|19.31|19.23|19.3|19.22|19.33|19.25|19.3|19.22|27
1751874600000|2025-07-07 07:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|35
1751874900000|2025-07-07 07:55:00|||||||||52
1751875200000|2025-07-07 08:00:00|||||||||16
1751875500000|2025-07-07 08:05:00|19.3|19.22|19.31|19.23|19.31|19.23|19.28|19.2|78
1751875800000|2025-07-07 08:10:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|261
1751876100000|2025-07-07 08:15:00|||||||||6
1751876400000|2025-07-07 08:20:00|19.36|19.28|19.36|19.28|19.38|19.3|19.35|19.27|22
1751876700000|2025-07-07 08:25:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|10
1751877000000|2025-07-07 08:30:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|14
1751877300000|2025-07-07 08:35:00|||||||||3
1751877600000|2025-07-07 08:40:00|||||||||14
1751877900000|2025-07-07 08:45:00|||||||||5
1751878200000|2025-07-07 08:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1751878500000|2025-07-07 08:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|13
1751878800000|2025-07-07 09:00:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1751879100000|2025-07-07 09:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|14
1751879400000|2025-07-07 09:10:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|28
1751879700000|2025-07-07 09:15:00|||||||||15
1751880000000|2025-07-07 09:20:00|||||||||3
1751880300000|2025-07-07 09:25:00|||||||||2
1751880600000|2025-07-07 09:30:00|||||||||4
1751880900000|2025-07-07 09:35:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|37
1751881200000|2025-07-07 09:40:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751881500000|2025-07-07 09:45:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|50
1751881800000|2025-07-07 09:50:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|7
1751882100000|2025-07-07 09:55:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|4
1751882400000|2025-07-07 10:00:00|||||||||64
1751882700000|2025-07-07 10:05:00|||||||||108
1751883000000|2025-07-07 10:10:00|||||||||7
1751883300000|2025-07-07 10:15:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|119
1751883600000|2025-07-07 10:20:00|||||||||7
1751883900000|2025-07-07 10:25:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|60
1751884200000|2025-07-07 10:30:00|||||||||10
1751884800000|2025-07-07 10:40:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|178
1751885100000|2025-07-07 10:45:00|||||||||321
1751885400000|2025-07-07 10:50:00|||||||||206
1751885700000|2025-07-07 10:55:00|||||||||3
1751886000000|2025-07-07 11:00:00|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|204
1751886300000|2025-07-07 11:05:00|||||||||8
1751886600000|2025-07-07 11:10:00|||||||||12
1751886900000|2025-07-07 11:15:00|||||||||83
1751887200000|2025-07-07 11:20:00|||||||||2
1751887500000|2025-07-07 11:25:00|||||||||5
1751887800000|2025-07-07 11:30:00|||||||||9
1751888100000|2025-07-07 11:35:00|||||||||20
1751888400000|2025-07-07 11:40:00|||||||||27
1751888700000|2025-07-07 11:45:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|22
1751889000000|2025-07-07 11:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1751889300000|2025-07-07 11:55:00|||||||||128
1751889600000|2025-07-07 12:00:00|||||||||4
1751889900000|2025-07-07 12:05:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|22
1751890200000|2025-07-07 12:10:00|||||||||57
1751890500000|2025-07-07 12:15:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|99
1751890800000|2025-07-07 12:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|70
1751891100000|2025-07-07 12:25:00|||||||||12
1751891400000|2025-07-07 12:30:00|19.2|19.12|19.22|19.14|19.24|19.16|19.2|19.12|8
1751891700000|2025-07-07 12:35:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|63
1751892000000|2025-07-07 12:40:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|250
1751892300000|2025-07-07 12:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|140
1751892600000|2025-07-07 12:50:00|19.34|19.26|19.35|19.27|19.35|19.27|19.3|19.22|285
1751892900000|2025-07-07 12:55:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|323
1751893200000|2025-07-07 13:00:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|169
1751893500000|2025-07-07 13:05:00|||||||||7
1751893800000|2025-07-07 13:10:00|19.29|19.21|19.3|19.22|19.3|19.22|19.28|19.2|28
1751894100000|2025-07-07 13:15:00|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|111
1751894400000|2025-07-07 13:20:00|||||||||7
1751894700000|2025-07-07 13:25:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|94
1751895000000|2025-07-07 13:30:00|19.24|19.16|19.33|19.25|19.36|19.28|19.24|19.16|572
1751895300000|2025-07-07 13:35:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|87
1751895600000|2025-07-07 13:40:00|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|394
1751895900000|2025-07-07 13:45:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|370
1751896200000|2025-07-07 13:50:00|19.25|19.17|19.28|19.2|19.28|19.2|19.24|19.16|450
1751896500000|2025-07-07 13:55:00|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|13
1751896800000|2025-07-07 14:00:00|19.26|19.18|19.29|19.21|19.29|19.21|19.24|19.16|123
1751897100000|2025-07-07 14:05:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|86
1751897400000|2025-07-07 14:10:00|||||||||34
1751897700000|2025-07-07 14:15:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|18
1751898000000|2025-07-07 14:20:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|10
1751898300000|2025-07-07 14:25:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|71
1751898600000|2025-07-07 14:30:00|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|114
1751898900000|2025-07-07 14:35:00|||||||||18
1751899200000|2025-07-07 14:40:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|64
1751899500000|2025-07-07 14:45:00|||||||||80
1751899800000|2025-07-07 14:50:00|19.26|19.18|19.24|19.16|19.28|19.2|19.24|19.16|39
1751900100000|2025-07-07 14:55:00|19.23|19.15|19.29|19.21|19.29|19.21|19.23|19.15|51
1751900400000|2025-07-07 15:00:00|||||||||20
1751900700000|2025-07-07 15:05:00|||||||||15
1751901000000|2025-07-07 15:10:00|||||||||19
1751901300000|2025-07-07 15:15:00|||||||||138
1751901600000|2025-07-07 15:20:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|55
1751901900000|2025-07-07 15:25:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|156
1751902200000|2025-07-07 15:30:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|35
1751902500000|2025-07-07 15:35:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|79
1751902800000|2025-07-07 15:40:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|82
1751903100000|2025-07-07 15:45:00|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|6
1751903400000|2025-07-07 15:50:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|1
1751903700000|2025-07-07 15:55:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|19
1751904000000|2025-07-07 16:00:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1751904300000|2025-07-07 16:05:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1751904600000|2025-07-07 16:10:00|19.19|19.11|19.2|19.12|19.21|19.13|19.19|19.11|0
1751904900000|2025-07-07 16:15:00|19.21|19.13|19.27|19.19|19.32|19.24|19.2|19.12|74
1751905200000|2025-07-07 16:20:00|19.29|19.21|19.4|19.32|19.48|19.4|19.27|19.19|150
1751905500000|2025-07-07 16:25:00|19.41|19.33|19.39|19.31|19.47|19.39|19.36|19.28|156
1751905800000|2025-07-07 16:30:00|19.38|19.3|19.38|19.3|19.4|19.32|19.36|19.28|15
1751906100000|2025-07-07 16:35:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|1
1751906400000|2025-07-07 16:40:00|19.38|19.3|19.39|19.31|19.39|19.31|19.36|19.28|0
1751906700000|2025-07-07 16:45:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|6
1751907000000|2025-07-07 16:50:00|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|1
1751907300000|2025-07-07 16:55:00|19.47|19.39|19.46|19.38|19.48|19.4|19.45|19.37|3
1751907600000|2025-07-07 17:00:00|19.48|19.4|19.49|19.41|19.49|19.41|19.4|19.32|0
1751907900000|2025-07-07 17:05:00|19.45|19.37|19.45|19.37|19.48|19.4|19.44|19.36|0
1751908200000|2025-07-07 17:10:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|21
1751908500000|2025-07-07 17:15:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|0
1751909100000|2025-07-07 17:25:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1751909400000|2025-07-07 17:30:00|19.42|19.34|19.3|19.22|19.42|19.34|19.24|19.16|74
1751909700000|2025-07-07 17:35:00|19.32|19.24|19.4|19.32|19.4|19.32|19.32|19.24|2
1751910000000|2025-07-07 17:40:00|19.42|19.34|19.45|19.37|19.46|19.38|19.4|19.32|39
1751910300000|2025-07-07 17:45:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|4
1751910600000|2025-07-07 17:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751910900000|2025-07-07 17:55:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1751911200000|2025-07-07 18:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|12
1751911500000|2025-07-07 18:05:00|||||||||1
1751912100000|2025-07-07 18:15:00|19.43|19.35|19.53|19.45|19.53|19.45|19.43|19.35|0
1751912400000|2025-07-07 18:20:00|19.51|19.43|19.52|19.44|19.57|19.49|19.51|19.43|2
1751912700000|2025-07-07 18:25:00|19.51|19.43|19.54|19.46|19.54|19.46|19.48|19.4|15
1751913000000|2025-07-07 18:30:00|19.53|19.45|19.5|19.42|19.54|19.46|19.5|19.42|0
1751913300000|2025-07-07 18:35:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|0
1751913600000|2025-07-07 18:40:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|12
1751913900000|2025-07-07 18:45:00|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|0
1751914200000|2025-07-07 18:50:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751914500000|2025-07-07 18:55:00|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|9
1751914800000|2025-07-07 19:00:00|||||||||7
1751915100000|2025-07-07 19:05:00|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1751915400000|2025-07-07 19:10:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|6
1751916000000|2025-07-07 19:20:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|6
1751916600000|2025-07-07 19:30:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|25
1751916900000|2025-07-07 19:35:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1751917200000|2025-07-07 19:40:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1751917500000|2025-07-07 19:45:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|7
1751917800000|2025-07-07 19:50:00|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|146
1751918100000|2025-07-07 19:55:00|19.3|19.22|19.3|19.22|19.32|19.24|19.29|19.21|4
1751918400000|2025-07-07 20:00:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1751933700000|2025-07-08 00:15:00|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|0
1751934000000|2025-07-08 00:20:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1751934300000|2025-07-08 00:25:00|19.42|19.12|19.4|19.15|19.42|19.15|19.39|19.11|0
1751934600000|2025-07-08 00:30:00|19.29|19.21|19.4|19.15|19.4|19.22|19.28|19.15|0
1751934900000|2025-07-08 00:35:00|19.39|19.14|19.37|19.12|19.39|19.14|19.37|19.12|0
1751935200000|2025-07-08 00:40:00|19.29|19.21|19.38|19.08|19.38|19.21|19.29|19.08|1
1751937600000|2025-07-08 01:20:00|19.35|19.1|19.33|19.08|19.38|19.1|19.33|19.08|0
1751937900000|2025-07-08 01:25:00|19.22|18.92|19.27|18.97|19.27|18.97|19.22|18.92|4
1751938800000|2025-07-08 01:40:00|19.29|18.99|19.32|19.02|19.32|19.02|19.27|18.97|0
1751939100000|2025-07-08 01:45:00|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|0
1751939400000|2025-07-08 01:50:00|19.27|18.97|19.32|19.02|19.32|19.02|19.27|18.97|0
1751940900000|2025-07-08 02:15:00|19.31|19.01|19.29|18.99|19.31|19.01|19.27|18.97|0
1751941200000|2025-07-08 02:20:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941500000|2025-07-08 02:25:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941800000|2025-07-08 02:30:00|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942100000|2025-07-08 02:35:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942400000|2025-07-08 02:40:00|19.29|18.99|19.29|19.04|19.34|19.06|19.27|18.97|0
1751942700000|2025-07-08 02:45:00|19.32|19.02|19.31|19.06|19.34|19.07|19.29|18.99|0
1751943000000|2025-07-08 02:50:00|19.29|19.04|19.29|19.04|19.34|19.07|19.29|18.99|0
1751943300000|2025-07-08 02:55:00|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.02|0
1751943600000|2025-07-08 03:00:00|19.32|19.02|19.31|19.06|19.34|19.07|19.29|19.02|0
1751943900000|2025-07-08 03:05:00|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.02|0
1751944200000|2025-07-08 03:10:00|19.32|19.02|19.29|19.04|19.34|19.07|19.29|19.01|0
1751944500000|2025-07-08 03:15:00|19.33|19.03|19.29|19.04|19.34|19.07|19.29|19.03|0
1751944800000|2025-07-08 03:20:00|19.31|19.06|19.29|18.99|19.34|19.07|19.24|18.99|0
1751945100000|2025-07-08 03:25:00|19.33|19.03|19.34|19.04|19.34|19.07|19.29|18.99|0
1751945400000|2025-07-08 03:30:00|19.33|19.03|19.34|19.04|19.34|19.07|19.29|19.03|0
1751945700000|2025-07-08 03:35:00|19.29|19.06|19.31|19.06|19.34|19.07|19.29|19.03|0
1751946000000|2025-07-08 03:40:00|19.29|19.04|19.31|19.06|19.34|19.07|19.29|19.03|0
1751946300000|2025-07-08 03:45:00|19.29|19.04|19.34|19.04|19.34|19.07|19.29|19.01|0
1751946600000|2025-07-08 03:50:00|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946900000|2025-07-08 03:55:00|19.31|19.01|19.3|19.05|19.31|19.05|19.29|18.99|0
1751947200000|2025-07-08 04:00:00|19.31|19.06|19.31|19.06|19.35|19.07|19.3|19.02|0
1751947500000|2025-07-08 04:05:00|19.3|19.05|19.31|19.06|19.35|19.07|19.3|19.03|0
1751947800000|2025-07-08 04:10:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948100000|2025-07-08 04:15:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948400000|2025-07-08 04:20:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.01|0
1751948700000|2025-07-08 04:25:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949000000|2025-07-08 04:30:00|19.3|19.05|19.31|19.06|19.33|19.06|19.28|19|0
1751949300000|2025-07-08 04:35:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949600000|2025-07-08 04:40:00|19.31|19.06|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949900000|2025-07-08 04:45:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.02|0
1751950200000|2025-07-08 04:50:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950500000|2025-07-08 04:55:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950800000|2025-07-08 05:00:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951100000|2025-07-08 05:05:00|19.32|19.07|19.29|19.04|19.33|19.07|19.25|19|0
1751951400000|2025-07-08 05:10:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1751952000000|2025-07-08 05:20:00|||||||||1
1751952600000|2025-07-08 05:30:00|19.19|19.11|19.25|19|19.27|19.11|19.19|19|0
1751952900000|2025-07-08 05:35:00|19.19|19.11|19.25|19|19.27|19.11|19.19|19|0
1751953200000|2025-07-08 05:40:00|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1751953500000|2025-07-08 05:45:00|19.14|19.06|19.13|19.05|19.25|19.09|19.13|18.98|0
1751953800000|2025-07-08 05:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751954100000|2025-07-08 05:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1751954400000|2025-07-08 06:00:00|19.06|18.98|19.04|18.96|19.08|19|19.04|18.96|35
1751954700000|2025-07-08 06:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1751955000000|2025-07-08 06:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|6
1751955300000|2025-07-08 06:15:00|||||||||1
1751955900000|2025-07-08 06:25:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|6
1751956200000|2025-07-08 06:30:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|12
1751956500000|2025-07-08 06:35:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1751957100000|2025-07-08 06:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|17
1751957400000|2025-07-08 06:50:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|9
1751957700000|2025-07-08 06:55:00|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|1
1751958000000|2025-07-08 07:00:00|18.98|18.9|18.99|18.91|19|18.92|18.94|18.86|109
1751958300000|2025-07-08 07:05:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|42
1751958600000|2025-07-08 07:10:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|129
1751958900000|2025-07-08 07:15:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|57
1751959200000|2025-07-08 07:20:00|18.98|18.9|18.97|18.89|18.98|18.9|18.95|18.87|322
1751959500000|2025-07-08 07:25:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|114
1751959800000|2025-07-08 07:30:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|2
1751960100000|2025-07-08 07:35:00|||||||||172
1751960400000|2025-07-08 07:40:00|||||||||90
1751960700000|2025-07-08 07:45:00|||||||||7
1751961000000|2025-07-08 07:50:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|161
1751961300000|2025-07-08 07:55:00|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|132
1751961600000|2025-07-08 08:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|66
1751961900000|2025-07-08 08:05:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|17
1751962200000|2025-07-08 08:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|8
1751962500000|2025-07-08 08:15:00|18.92|18.84|18.9|18.82|18.92|18.84|18.89|18.81|81
1751962800000|2025-07-08 08:20:00|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|190
1751963100000|2025-07-08 08:25:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|112
1751963400000|2025-07-08 08:30:00|||||||||8
1751963700000|2025-07-08 08:35:00|||||||||12
1751964000000|2025-07-08 08:40:00|||||||||7
1751964300000|2025-07-08 08:45:00|||||||||10
1751964600000|2025-07-08 08:50:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|10
1751964900000|2025-07-08 08:55:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|7
1751965200000|2025-07-08 09:00:00|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|7
1751965500000|2025-07-08 09:05:00|||||||||24
1751965800000|2025-07-08 09:10:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|51
1751966100000|2025-07-08 09:15:00|18.96|18.88|18.93|18.85|18.96|18.88|18.92|18.84|262
1751966400000|2025-07-08 09:20:00|||||||||6
1751966700000|2025-07-08 09:25:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|99
1751967000000|2025-07-08 09:30:00|||||||||70
1751967300000|2025-07-08 09:35:00|||||||||273
1751967600000|2025-07-08 09:40:00|||||||||32
1751967900000|2025-07-08 09:45:00|||||||||15
1751968200000|2025-07-08 09:50:00|18.98|18.9|18.96|18.88|18.98|18.9|18.94|18.86|167
1751968500000|2025-07-08 09:55:00|||||||||7
1751968800000|2025-07-08 10:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|57
1751969100000|2025-07-08 10:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|301
1751969400000|2025-07-08 10:10:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|61
1751969700000|2025-07-08 10:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|145
1751970000000|2025-07-08 10:20:00|||||||||8
1751970300000|2025-07-08 10:25:00|||||||||32
1751970600000|2025-07-08 10:30:00|||||||||12
1751970900000|2025-07-08 10:35:00|||||||||15
1751971200000|2025-07-08 10:40:00|||||||||10
1751971500000|2025-07-08 10:45:00|||||||||7
1751971800000|2025-07-08 10:50:00|||||||||8
1751972100000|2025-07-08 10:55:00|||||||||11
1751972400000|2025-07-08 11:00:00|||||||||6
1751972700000|2025-07-08 11:05:00|||||||||7
1751973000000|2025-07-08 11:10:00|||||||||163
1751973300000|2025-07-08 11:15:00|||||||||14
1751973600000|2025-07-08 11:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|62
1751973900000|2025-07-08 11:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|7
1751974200000|2025-07-08 11:30:00|||||||||6
1751974500000|2025-07-08 11:35:00|||||||||11
1751974800000|2025-07-08 11:40:00|||||||||25
1751975100000|2025-07-08 11:45:00|||||||||7
1751975400000|2025-07-08 11:50:00|||||||||9
1751975700000|2025-07-08 11:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|118
1751976000000|2025-07-08 12:00:00|||||||||44
1751976300000|2025-07-08 12:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|12
1751976600000|2025-07-08 12:10:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|10
1751976900000|2025-07-08 12:15:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|202
1751977200000|2025-07-08 12:20:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|17
1751977500000|2025-07-08 12:25:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|47
1751977800000|2025-07-08 12:30:00|||||||||15
1751978100000|2025-07-08 12:35:00|||||||||115
1751978400000|2025-07-08 12:40:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|64
1751978700000|2025-07-08 12:45:00|||||||||28
1751979000000|2025-07-08 12:50:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|65
1751979300000|2025-07-08 12:55:00|||||||||15
1751979600000|2025-07-08 13:00:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|121
1751979900000|2025-07-08 13:05:00|||||||||16
1751980200000|2025-07-08 13:10:00|||||||||21
1751980500000|2025-07-08 13:15:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|203
1751980800000|2025-07-08 13:20:00|||||||||19
1751981100000|2025-07-08 13:25:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|122
1751981400000|2025-07-08 13:30:00|18.85|18.77|18.89|18.81|18.93|18.85|18.85|18.77|303
1751981700000|2025-07-08 13:35:00|||||||||19
1751982000000|2025-07-08 13:40:00|18.88|18.8|18.86|18.78|18.88|18.8|18.84|18.76|116
1751982300000|2025-07-08 13:45:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|204
1751982600000|2025-07-08 13:50:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|132
1751982900000|2025-07-08 13:55:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|101
1751983200000|2025-07-08 14:00:00|18.88|18.8|18.86|18.78|18.89|18.81|18.84|18.76|109
1751983500000|2025-07-08 14:05:00|18.87|18.79|18.86|18.78|18.89|18.81|18.84|18.76|201
1751983800000|2025-07-08 14:10:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|30
1751984100000|2025-07-08 14:15:00|||||||||16
1751984400000|2025-07-08 14:20:00|18.84|18.76|18.92|18.84|18.92|18.84|18.83|18.75|218
1751984700000|2025-07-08 14:25:00|18.9|18.82|18.87|18.79|18.92|18.84|18.87|18.79|120
1751985000000|2025-07-08 14:30:00|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|203
1751985300000|2025-07-08 14:35:00|||||||||165
1751985600000|2025-07-08 14:40:00|||||||||43
1751985900000|2025-07-08 14:45:00|18.78|18.7|18.82|18.74|18.87|18.79|18.78|18.7|494
1751986200000|2025-07-08 14:50:00|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|320
1751986500000|2025-07-08 14:55:00|18.84|18.76|18.82|18.74|18.85|18.77|18.82|18.74|79
1751986800000|2025-07-08 15:00:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|304
1751987100000|2025-07-08 15:05:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|219
1751987400000|2025-07-08 15:10:00|||||||||252
1751987700000|2025-07-08 15:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|347
1751988000000|2025-07-08 15:20:00|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|328
1751988300000|2025-07-08 15:25:00|18.76|18.68|18.74|18.66|18.79|18.71|18.74|18.66|332
1751988600000|2025-07-08 15:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.71|18.63|295
1751988900000|2025-07-08 15:35:00|18.73|18.65|18.73|18.65|18.75|18.67|18.72|18.64|21
1751989200000|2025-07-08 15:40:00|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|198
1751989500000|2025-07-08 15:45:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1751989800000|2025-07-08 15:50:00|||||||||3
1751990100000|2025-07-08 15:55:00|||||||||39
1751990400000|2025-07-08 16:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|10
1751990700000|2025-07-08 16:05:00|||||||||3
1751991000000|2025-07-08 16:10:00|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|159
1751991300000|2025-07-08 16:15:00|||||||||13
1751991600000|2025-07-08 16:20:00|||||||||2
1751991900000|2025-07-08 16:25:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|20
1751992200000|2025-07-08 16:30:00|18.68|18.6|18.68|18.6|18.69|18.61|18.65|18.57|23
1751992500000|2025-07-08 16:35:00|18.69|18.61|18.69|18.61|18.74|18.66|18.66|18.58|58
1751992800000|2025-07-08 16:40:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|9
1751993100000|2025-07-08 16:45:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1751993400000|2025-07-08 16:50:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|15
1751993700000|2025-07-08 16:55:00|18.7|18.62|18.72|18.64|18.72|18.64|18.69|18.61|16
1751994000000|2025-07-08 17:00:00|18.7|18.62|18.72|18.64|18.72|18.64|18.69|18.61|0
1751994300000|2025-07-08 17:05:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|25
1751994600000|2025-07-08 17:10:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1751994900000|2025-07-08 17:15:00|18.74|18.66|18.75|18.67|18.79|18.71|18.74|18.66|1
1751995200000|2025-07-08 17:20:00|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1751995500000|2025-07-08 17:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751995800000|2025-07-08 17:30:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1751996100000|2025-07-08 17:35:00|||||||||1
1751996400000|2025-07-08 17:40:00|||||||||5
1751997000000|2025-07-08 17:50:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1751997600000|2025-07-08 18:00:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1751998200000|2025-07-08 18:10:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751998800000|2025-07-08 18:20:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1751999400000|2025-07-08 18:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752000300000|2025-07-08 18:45:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1752001500000|2025-07-08 19:05:00|||||||||1
1752001800000|2025-07-08 19:10:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|18
1752002400000|2025-07-08 19:20:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|8
1752002700000|2025-07-08 19:25:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1752003000000|2025-07-08 19:30:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|2
1752003300000|2025-07-08 19:35:00|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|6
1752003600000|2025-07-08 19:40:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|26
1752003900000|2025-07-08 19:45:00|18.74|18.66|18.73|18.65|18.76|18.68|18.72|18.64|246
1752004200000|2025-07-08 19:50:00|18.71|18.63|18.73|18.65|18.75|18.67|18.71|18.63|25
1752004500000|2025-07-08 19:55:00|18.71|18.63|18.75|18.67|18.75|18.67|18.7|18.62|22
1752004800000|2025-07-08 20:00:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1752020100000|2025-07-09 00:15:00|18.87|18.57|18.88|18.58|18.89|18.59|18.85|18.55|0
1752020400000|2025-07-09 00:20:00|18.89|18.59|18.91|18.61|18.92|18.67|18.75|18.59|32
1752020700000|2025-07-09 00:25:00|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|0
1752021600000|2025-07-09 00:40:00|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|1
1752021900000|2025-07-09 00:45:00|18.86|18.61|18.88|18.63|18.88|18.63|18.86|18.61|0
1752022500000|2025-07-09 00:55:00|18.91|18.61|18.88|18.63|18.91|18.63|18.88|18.61|0
1752022800000|2025-07-09 01:00:00|18.91|18.61|18.91|18.61|18.91|18.63|18.88|18.61|0
1752023400000|2025-07-09 01:10:00|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1752023700000|2025-07-09 01:15:00|18.91|18.61|18.88|18.63|18.91|18.63|18.88|18.61|0
1752024000000|2025-07-09 01:20:00|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1752025800000|2025-07-09 01:50:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1752029700000|2025-07-09 02:55:00|18.8|18.55|18.82|18.57|18.82|18.57|18.8|18.55|0
1752031200000|2025-07-09 03:20:00|18.83|18.58|18.82|18.57|18.83|18.58|18.82|18.57|0
1752032100000|2025-07-09 03:35:00|18.83|18.58|18.82|18.57|18.83|18.58|18.82|18.57|0
1752032400000|2025-07-09 03:40:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1752032700000|2025-07-09 03:45:00|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752033300000|2025-07-09 03:55:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1752033600000|2025-07-09 04:00:00|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752033900000|2025-07-09 04:05:00|18.83|18.58|18.82|18.57|18.83|18.58|18.82|18.57|0
1752035400000|2025-07-09 04:30:00|||||||||1
1752035700000|2025-07-09 04:35:00|18.8|18.55|18.82|18.57|18.82|18.57|18.8|18.55|0
1752036300000|2025-07-09 04:45:00|18.8|18.55|18.8|18.55|18.82|18.57|18.8|18.55|0
1752036600000|2025-07-09 04:50:00|||||||||1
1752037800000|2025-07-09 05:10:00|18.82|18.57|18.8|18.55|18.82|18.57|18.8|18.55|0
1752038100000|2025-07-09 05:15:00|18.82|18.57|18.8|18.55|18.82|18.57|18.8|18.55|0
1752038400000|2025-07-09 05:20:00|18.82|18.57|18.79|18.54|18.82|18.65|18.71|18.54|0
1752038700000|2025-07-09 05:25:00|18.81|18.56|18.79|18.54|18.81|18.65|18.71|18.54|0
1752039000000|2025-07-09 05:30:00|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.54|0
1752039300000|2025-07-09 05:35:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|6
1752039600000|2025-07-09 05:40:00|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|1
1752040500000|2025-07-09 05:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1752040800000|2025-07-09 06:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1752041100000|2025-07-09 06:05:00|||||||||29
1752041400000|2025-07-09 06:10:00|||||||||16
1752041700000|2025-07-09 06:15:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|110
1752042300000|2025-07-09 06:25:00|||||||||1
1752042600000|2025-07-09 06:30:00|||||||||100
1752043200000|2025-07-09 06:40:00|||||||||2
1752043800000|2025-07-09 06:50:00|18.62|18.54|18.56|18.48|18.62|18.54|18.56|18.48|266
1752044100000|2025-07-09 06:55:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1752044400000|2025-07-09 07:00:00|18.52|18.44|18.59|18.51|18.59|18.51|18.52|18.44|374
1752044700000|2025-07-09 07:05:00|18.63|18.55|18.62|18.54|18.63|18.55|18.59|18.51|276
1752045000000|2025-07-09 07:10:00|18.6|18.52|18.63|18.55|18.64|18.56|18.59|18.51|114
1752045300000|2025-07-09 07:15:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|141
1752045600000|2025-07-09 07:20:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|41
1752045900000|2025-07-09 07:25:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|28
1752046200000|2025-07-09 07:30:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|266
1752046500000|2025-07-09 07:35:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|33
1752046800000|2025-07-09 07:40:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|27
1752047100000|2025-07-09 07:45:00|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|97
1752047400000|2025-07-09 07:50:00|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|171
1752047700000|2025-07-09 07:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|49
1752048000000|2025-07-09 08:00:00|||||||||52
1752048300000|2025-07-09 08:05:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|107
1752048600000|2025-07-09 08:10:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|42
1752048900000|2025-07-09 08:15:00|||||||||23
1752049200000|2025-07-09 08:20:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|46
1752049500000|2025-07-09 08:25:00|||||||||28
1752049800000|2025-07-09 08:30:00|18.52|18.44|18.53|18.45|18.53|18.45|18.5|18.42|211
1752050100000|2025-07-09 08:35:00|||||||||28
1752050400000|2025-07-09 08:40:00|||||||||76
1752050700000|2025-07-09 08:45:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|378
1752051000000|2025-07-09 08:50:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|572
1752051300000|2025-07-09 08:55:00|||||||||35
1752051600000|2025-07-09 09:00:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|187
1752051900000|2025-07-09 09:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|32
1752052200000|2025-07-09 09:10:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|42
1752052500000|2025-07-09 09:15:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|202
1752052800000|2025-07-09 09:20:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|22
1752053100000|2025-07-09 09:25:00|||||||||41
1752053400000|2025-07-09 09:30:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|144
1752053700000|2025-07-09 09:35:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|21
1752054000000|2025-07-09 09:40:00|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|48
1752054300000|2025-07-09 09:45:00|||||||||38
1752054600000|2025-07-09 09:50:00|||||||||47
1752054900000|2025-07-09 09:55:00|||||||||32
1752055200000|2025-07-09 10:00:00|||||||||82
1752055500000|2025-07-09 10:05:00|||||||||30
1752055800000|2025-07-09 10:10:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|258
1752056100000|2025-07-09 10:15:00|||||||||26
1752056400000|2025-07-09 10:20:00|||||||||24
1752056700000|2025-07-09 10:25:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|318
1752057000000|2025-07-09 10:30:00|||||||||205
1752057300000|2025-07-09 10:35:00|||||||||18
1752057600000|2025-07-09 10:40:00|||||||||106
1752057900000|2025-07-09 10:45:00|||||||||21
1752058200000|2025-07-09 10:50:00|||||||||52
1752058500000|2025-07-09 10:55:00|||||||||30
1752058800000|2025-07-09 11:00:00|||||||||11
1752059100000|2025-07-09 11:05:00|||||||||19
1752059400000|2025-07-09 11:10:00|||||||||24
1752059700000|2025-07-09 11:15:00|||||||||33
1752060000000|2025-07-09 11:20:00|||||||||13
1752060300000|2025-07-09 11:25:00|||||||||32
1752060600000|2025-07-09 11:30:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|158
1752060900000|2025-07-09 11:35:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|64
1752061200000|2025-07-09 11:40:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|580
1752061500000|2025-07-09 11:45:00|||||||||75
1752061800000|2025-07-09 11:50:00|||||||||15
1752062100000|2025-07-09 11:55:00|||||||||25
1752062400000|2025-07-09 12:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|19
1752062700000|2025-07-09 12:05:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|64
1752063000000|2025-07-09 12:10:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|293
1752063300000|2025-07-09 12:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|38
1752063600000|2025-07-09 12:20:00|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|18
1752063900000|2025-07-09 12:25:00|||||||||21
1752064200000|2025-07-09 12:30:00|||||||||209
1752064500000|2025-07-09 12:35:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|34
1752064800000|2025-07-09 12:40:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|136
1752065100000|2025-07-09 12:45:00|||||||||16
1752065400000|2025-07-09 12:50:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|55
1752065700000|2025-07-09 12:55:00|||||||||64
1752066000000|2025-07-09 13:00:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|326
1752066300000|2025-07-09 13:05:00|||||||||16
1752066600000|2025-07-09 13:10:00|||||||||36
1752066900000|2025-07-09 13:15:00|18.22|18.14|18.21|18.13|18.26|18.18|18.21|18.13|89
1752067200000|2025-07-09 13:20:00|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|100
1752067500000|2025-07-09 13:25:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|109
1752067800000|2025-07-09 13:30:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|289
1752068100000|2025-07-09 13:35:00|||||||||158
1752068400000|2025-07-09 13:40:00|||||||||20
1752068700000|2025-07-09 13:45:00|||||||||45
1752069000000|2025-07-09 13:50:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|79
1752069300000|2025-07-09 13:55:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|204
1752069600000|2025-07-09 14:00:00|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|339
1752069900000|2025-07-09 14:05:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|238
1752070200000|2025-07-09 14:10:00|||||||||62
1752070500000|2025-07-09 14:15:00|||||||||25
1752070800000|2025-07-09 14:20:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|51
1752071100000|2025-07-09 14:25:00|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|196
1752071400000|2025-07-09 14:30:00|18.23|18.15|18.27|18.19|18.28|18.2|18.23|18.15|465
1752071700000|2025-07-09 14:35:00|18.28|18.2|18.22|18.14|18.32|18.24|18.22|18.14|305
1752072000000|2025-07-09 14:40:00|18.24|18.16|18.26|18.18|18.27|18.19|18.22|18.14|161
1752072300000|2025-07-09 14:45:00|18.27|18.19|18.24|18.16|18.27|18.19|18.19|18.11|157
1752072600000|2025-07-09 14:50:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|121
1752072900000|2025-07-09 14:55:00|18.24|18.16|18.24|18.16|18.26|18.18|18.22|18.14|58
1752073200000|2025-07-09 15:00:00|18.26|18.18|18.22|18.14|18.26|18.18|18.21|18.13|342
1752073500000|2025-07-09 15:05:00|||||||||305
1752073800000|2025-07-09 15:10:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|234
1752074100000|2025-07-09 15:15:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|98
1752074400000|2025-07-09 15:20:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|160
1752074700000|2025-07-09 15:25:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|1041
1752075000000|2025-07-09 15:30:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|102
1752075300000|2025-07-09 15:35:00|18.19|18.11|18.21|18.13|18.26|18.18|18.19|18.11|267
1752075600000|2025-07-09 15:40:00|||||||||11
1752075900000|2025-07-09 15:45:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|23
1752076200000|2025-07-09 15:50:00|18.2|18.12|18.2|18.12|18.21|18.13|18.18|18.1|30
1752076500000|2025-07-09 15:55:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|19
1752076800000|2025-07-09 16:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|36
1752077100000|2025-07-09 16:05:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|11
1752077400000|2025-07-09 16:10:00|18.2|18.12|18.2|18.12|18.21|18.13|18.16|18.08|8
1752077700000|2025-07-09 16:15:00|||||||||73
1752078000000|2025-07-09 16:20:00|||||||||53
1752078300000|2025-07-09 16:25:00|||||||||17
1752078600000|2025-07-09 16:30:00|18.18|18.1|18.16|18.08|18.18|18.1|18.15|18.07|6
1752078900000|2025-07-09 16:35:00|18.18|18.1|18.2|18.12|18.2|18.12|18.16|18.08|1
1752079200000|2025-07-09 16:40:00|||||||||8
1752079500000|2025-07-09 16:45:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|3
1752079800000|2025-07-09 16:50:00|||||||||2
1752080100000|2025-07-09 16:55:00|18.18|18.1|18.2|18.12|18.2|18.12|18.16|18.08|18
1752080700000|2025-07-09 17:05:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1752081300000|2025-07-09 17:15:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|55
1752081600000|2025-07-09 17:20:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1752081900000|2025-07-09 17:25:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1752082200000|2025-07-09 17:30:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|4
1752082500000|2025-07-09 17:35:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1752082800000|2025-07-09 17:40:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1752083100000|2025-07-09 17:45:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1752083400000|2025-07-09 17:50:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|10
1752083700000|2025-07-09 17:55:00|||||||||26
1752084000000|2025-07-09 18:00:00|||||||||26
1752084300000|2025-07-09 18:05:00|||||||||5
1752084600000|2025-07-09 18:10:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|41
1752084900000|2025-07-09 18:15:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|59
1752085200000|2025-07-09 18:20:00|18.14|18.06|18.12|18.04|18.14|18.06|18.09|18.01|62
1752086100000|2025-07-09 18:35:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1752086400000|2025-07-09 18:40:00|||||||||25
1752086700000|2025-07-09 18:45:00|||||||||8
1752087000000|2025-07-09 18:50:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1752087300000|2025-07-09 18:55:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|10
1752087600000|2025-07-09 19:00:00|||||||||3
1752087900000|2025-07-09 19:05:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|27
1752088500000|2025-07-09 19:15:00|||||||||4
1752088800000|2025-07-09 19:20:00|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|1
1752089100000|2025-07-09 19:25:00|||||||||13
1752089400000|2025-07-09 19:30:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1752089700000|2025-07-09 19:35:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|2
1752090000000|2025-07-09 19:40:00|||||||||7
1752090300000|2025-07-09 19:45:00|||||||||25
1752090600000|2025-07-09 19:50:00|||||||||18
1752090900000|2025-07-09 19:55:00|18.1|18.02|18.09|18.01|18.1|18.02|18.07|17.99|81
1752106500000|2025-07-10 00:15:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1752106800000|2025-07-10 00:20:00|18.3|18|18.3|18|18.3|18|18.3|18|0
1752108000000|2025-07-10 00:40:00|||||||||1
1752109200000|2025-07-10 01:00:00|18.34|18.09|18.36|18.06|18.36|18.09|18.34|18.06|0
1752109500000|2025-07-10 01:05:00|18.3|18|18.3|18|18.3|18|18.3|18|0
1752110100000|2025-07-10 01:15:00||18.05||18.05||18.05||18.05|0
1752110400000|2025-07-10 01:20:00|18.29|18.04|18.3|18.05|18.3|18.05|18.29|18.04|0
1752111000000|2025-07-10 01:30:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752111300000|2025-07-10 01:35:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752112500000|2025-07-10 01:55:00|18.29|18.04|18.3|18.05|18.3|18.05|18.27|18.02|0
1752112800000|2025-07-10 02:00:00|18.29|18.04|18.27|18.02|18.29|18.04|18.27|18.02|0
1752113700000|2025-07-10 02:15:00|18.26|18.01|18.27|18.02|18.29|18.1|18.18|17.99|0
1752115200000|2025-07-10 02:40:00|18.29|18.04|18.27|18.02|18.29|18.04|18.27|18.02|0
1752116400000|2025-07-10 03:00:00|18.29|18.04|18.27|18.02|18.29|18.04|18.27|18.02|0
1752116700000|2025-07-10 03:05:00|18.29|18.04|18.29|18.04|18.29|18.04|18.27|18.02|0
1752117000000|2025-07-10 03:10:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752118500000|2025-07-10 03:35:00|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1752124200000|2025-07-10 05:10:00|18.27|18.02|18.28|18.03|18.28|18.03|18.27|18.02|1
1752124500000|2025-07-10 05:15:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1752125400000|2025-07-10 05:30:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1752125700000|2025-07-10 05:35:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1752126000000|2025-07-10 05:40:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1752126900000|2025-07-10 05:55:00|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|0
1752127500000|2025-07-10 06:05:00|||||||||4
1752127800000|2025-07-10 06:10:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|0
1752128100000|2025-07-10 06:15:00|||||||||9
1752128400000|2025-07-10 06:20:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|24
1752129000000|2025-07-10 06:30:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|72
1752129300000|2025-07-10 06:35:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|50
1752129600000|2025-07-10 06:40:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|1
1752129900000|2025-07-10 06:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|174
1752130200000|2025-07-10 06:50:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|75
1752130500000|2025-07-10 06:55:00|18.03|17.95|18.08|18|18.08|18|18.03|17.95|3
1752130800000|2025-07-10 07:00:00|18.07|17.99|18.05|17.97|18.1|18.02|18|17.92|554
1752131100000|2025-07-10 07:05:00|||||||||50
1752131400000|2025-07-10 07:10:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|71
1752131700000|2025-07-10 07:15:00|18.05|17.97|18.04|17.96|18.07|17.99|18.04|17.96|29
1752132000000|2025-07-10 07:20:00|18.01|17.93|17.98|17.9|18.03|17.95|17.98|17.9|64
1752132300000|2025-07-10 07:25:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|76
1752132600000|2025-07-10 07:30:00|||||||||29
1752132900000|2025-07-10 07:35:00|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|85
1752133200000|2025-07-10 07:40:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|94
1752133500000|2025-07-10 07:45:00|||||||||97
1752133800000|2025-07-10 07:50:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|244
1752134100000|2025-07-10 07:55:00|17.98|17.9|17.98|17.9|18.01|17.93|17.98|17.9|283
1752134400000|2025-07-10 08:00:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|172
1752134700000|2025-07-10 08:05:00|||||||||13
1752135000000|2025-07-10 08:10:00|18|17.92|18|17.92|18|17.92|18|17.92|243
1752135300000|2025-07-10 08:15:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|34
1752135600000|2025-07-10 08:20:00|||||||||20
1752135900000|2025-07-10 08:25:00|||||||||27
1752136200000|2025-07-10 08:30:00|||||||||9
1752136500000|2025-07-10 08:35:00|||||||||15
1752136800000|2025-07-10 08:40:00|||||||||26
1752137100000|2025-07-10 08:45:00|||||||||16
1752137400000|2025-07-10 08:50:00|||||||||258
1752137700000|2025-07-10 08:55:00|||||||||40
1752138000000|2025-07-10 09:00:00|||||||||152
1752138300000|2025-07-10 09:05:00|||||||||20
1752138600000|2025-07-10 09:10:00|||||||||14
1752138900000|2025-07-10 09:15:00|17.98|17.9|17.96|17.88|17.98|17.9|17.94|17.86|276
1752139200000|2025-07-10 09:20:00|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|40
1752139500000|2025-07-10 09:25:00|||||||||15
1752139800000|2025-07-10 09:30:00|||||||||82
1752140100000|2025-07-10 09:35:00|||||||||20
1752140400000|2025-07-10 09:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|15
1752140700000|2025-07-10 09:45:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|20
1752141000000|2025-07-10 09:50:00|||||||||27
1752141300000|2025-07-10 09:55:00|||||||||13
1752141600000|2025-07-10 10:00:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|16
1752141900000|2025-07-10 10:05:00|||||||||41
1752142200000|2025-07-10 10:10:00|||||||||16
1752142500000|2025-07-10 10:15:00|18|17.92|18|17.92|18|17.92|18|17.92|223
1752142800000|2025-07-10 10:20:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|34
1752143100000|2025-07-10 10:25:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|21
1752143400000|2025-07-10 10:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|10
1752143700000|2025-07-10 10:35:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|65
1752144000000|2025-07-10 10:40:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|15
1752144300000|2025-07-10 10:45:00|||||||||15
1752144600000|2025-07-10 10:50:00|||||||||10
1752144900000|2025-07-10 10:55:00|||||||||17
1752145200000|2025-07-10 11:00:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|268
1752145500000|2025-07-10 11:05:00|||||||||13
1752145800000|2025-07-10 11:10:00|||||||||31
1752146100000|2025-07-10 11:15:00|||||||||14
1752146400000|2025-07-10 11:20:00|||||||||13
1752146700000|2025-07-10 11:25:00|||||||||18
1752147000000|2025-07-10 11:30:00|||||||||24
1752147300000|2025-07-10 11:35:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|138
1752147600000|2025-07-10 11:40:00|18.02|17.94|18|17.92|18.04|17.96|18|17.92|156
1752147900000|2025-07-10 11:45:00|||||||||19
1752148200000|2025-07-10 11:50:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|425
1752148500000|2025-07-10 11:55:00|||||||||11
1752148800000|2025-07-10 12:00:00|||||||||227
1752149100000|2025-07-10 12:05:00|||||||||17
1752149400000|2025-07-10 12:10:00|||||||||11
1752149700000|2025-07-10 12:15:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|109
1752150000000|2025-07-10 12:20:00|||||||||21
1752150300000|2025-07-10 12:25:00|18.08|18|18.08|18|18.08|18|18.08|18|44
1752150600000|2025-07-10 12:30:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|93
1752150900000|2025-07-10 12:35:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|119
1752151200000|2025-07-10 12:40:00|18.05|17.97|18.05|17.97|18.08|18|18.05|17.97|30
1752151500000|2025-07-10 12:45:00|||||||||16
1752151800000|2025-07-10 12:50:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|73
1752152100000|2025-07-10 12:55:00|18.05|17.97|18.06|17.98|18.06|17.98|18.03|17.95|79
1752152400000|2025-07-10 13:00:00|||||||||17
1752152700000|2025-07-10 13:05:00|||||||||21
1752153000000|2025-07-10 13:10:00|||||||||24
1752153300000|2025-07-10 13:15:00|||||||||17
1752153600000|2025-07-10 13:20:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|147
1752153900000|2025-07-10 13:25:00|18.03|17.95|18.01|17.93|18.06|17.98|18.01|17.93|180
1752154200000|2025-07-10 13:30:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|149
1752154500000|2025-07-10 13:35:00|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|72
1752154800000|2025-07-10 13:40:00|18.05|17.97|18.03|17.95|18.06|17.98|18.01|17.93|121
1752155100000|2025-07-10 13:45:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|69
1752155400000|2025-07-10 13:50:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|567
1752155700000|2025-07-10 13:55:00|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|214
1752156000000|2025-07-10 14:00:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|138
1752156300000|2025-07-10 14:05:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|116
1752156600000|2025-07-10 14:10:00|18.06|17.98|18.02|17.94|18.07|17.99|18.02|17.94|59
1752156900000|2025-07-10 14:15:00|||||||||312
1752157200000|2025-07-10 14:20:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|30
1752157500000|2025-07-10 14:25:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|57
1752157800000|2025-07-10 14:30:00|18.06|17.98|18.04|17.96|18.06|17.98|18.02|17.94|55
1752158100000|2025-07-10 14:35:00|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|31
1752158400000|2025-07-10 14:40:00|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|77
1752158700000|2025-07-10 14:45:00|||||||||37
1752159000000|2025-07-10 14:50:00|||||||||40
1752159300000|2025-07-10 14:55:00|||||||||104
1752159600000|2025-07-10 15:00:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|167
1752159900000|2025-07-10 15:05:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|38
1752160200000|2025-07-10 15:10:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|69
1752160500000|2025-07-10 15:15:00|||||||||41
1752160800000|2025-07-10 15:20:00|||||||||92
1752161100000|2025-07-10 15:25:00|17.98|17.9|17.96|17.88|17.99|17.91|17.96|17.88|576
1752161400000|2025-07-10 15:30:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|361
1752161700000|2025-07-10 15:35:00|||||||||9
1752162000000|2025-07-10 15:40:00|||||||||56
1752162300000|2025-07-10 15:45:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|33
1752162600000|2025-07-10 15:50:00|||||||||3
1752162900000|2025-07-10 15:55:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|19
1752163200000|2025-07-10 16:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1752163500000|2025-07-10 16:05:00|||||||||2
1752163800000|2025-07-10 16:10:00|||||||||6
1752164100000|2025-07-10 16:15:00|||||||||3
1752164400000|2025-07-10 16:20:00|||||||||2
1752164700000|2025-07-10 16:25:00|||||||||5
1752165000000|2025-07-10 16:30:00|||||||||1
1752165300000|2025-07-10 16:35:00|||||||||3
1752165600000|2025-07-10 16:40:00|||||||||5
1752165900000|2025-07-10 16:45:00|||||||||3
1752166200000|2025-07-10 16:50:00|||||||||3
1752166500000|2025-07-10 16:55:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|186
1752167700000|2025-07-10 17:15:00|||||||||31
1752171300000|2025-07-10 18:15:00|||||||||9
1752171600000|2025-07-10 18:20:00|||||||||9
1752172200000|2025-07-10 18:30:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|14
1752174300000|2025-07-10 19:05:00|||||||||1
1752175800000|2025-07-10 19:30:00|||||||||30
1752176100000|2025-07-10 19:35:00|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|361
1752176400000|2025-07-10 19:40:00|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|74
1752176700000|2025-07-10 19:45:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|15
1752177000000|2025-07-10 19:50:00|||||||||55
1752177300000|2025-07-10 19:55:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|11
1752192900000|2025-07-11 00:15:00|18.05|17.75|18.05|17.75|18.06|17.76|18.04|17.74|0
1752193200000|2025-07-11 00:20:00|18.08|17.78|18.05|17.75|18.1|17.8|18.05|17.75|0
1752193500000|2025-07-11 00:25:00|18.18|17.88|18.21|17.91|18.28|17.98|18.14|17.84|0
1752193800000|2025-07-11 00:30:00|18.24|17.94|18.18|17.88|18.26|17.96|18.1|17.8|1
1752194100000|2025-07-11 00:35:00|18.13|17.83|18.18|17.88|18.19|17.89|18.08|17.83|2
1752194400000|2025-07-11 00:40:00|18.16|17.86|18.11|17.81|18.18|17.94|18.02|17.81|1
1752194700000|2025-07-11 00:45:00|18.19|17.89|18.12|17.82|18.19|17.89|18.1|17.8|0
1752195000000|2025-07-11 00:50:00|18.13|17.83|18.11|17.81|18.13|17.83|18.08|17.78|0
1752195300000|2025-07-11 00:55:00|18.1|17.8|18.15|17.85|18.18|17.88|18.05|17.75|0
1752195600000|2025-07-11 01:00:00|18.11|17.81|18.2|17.9|18.2|17.9|18.11|17.81|0
1752195900000|2025-07-11 01:05:00|18.18|17.88|18.15|17.85|18.2|17.9|18.1|17.8|0
1752196200000|2025-07-11 01:10:00|18.13|17.83|18.06|17.76|18.15|17.85|18.06|17.76|0
1752197100000|2025-07-11 01:25:00|18.03|17.73|18.06|17.76|18.06|17.76|18.03|17.73|0
1752197400000|2025-07-11 01:30:00|18.03|17.73|18.06|17.76|18.11|17.89|17.97|17.73|1
1752200100000|2025-07-11 02:15:00|18.08|17.78|18.08|17.78|18.08|17.78|18.08|17.78|0
1752201300000|2025-07-11 02:35:00|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1752207900000|2025-07-11 04:25:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|2
1752210000000|2025-07-11 05:00:00|18.12|17.84|18.07|17.82|18.12|17.84|18.07|17.82|0
1752210900000|2025-07-11 05:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1752211500000|2025-07-11 05:25:00|||||||||3
1752213000000|2025-07-11 05:50:00|18.01|17.93|18.03|17.95|18.05|17.97|18.01|17.93|9
1752213300000|2025-07-11 05:55:00|18.05|17.97|18.1|18.02|18.1|18.02|18.03|17.95|0
1752213600000|2025-07-11 06:00:00|18.08|18|18.03|17.95|18.08|18|18|17.92|0
1752213900000|2025-07-11 06:05:00|||||||||1
1752214200000|2025-07-11 06:10:00|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|36
1752214500000|2025-07-11 06:15:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|48
1752214800000|2025-07-11 06:20:00|||||||||11
1752215400000|2025-07-11 06:30:00|18.08|18|18.11|18.03|18.11|18.03|18.08|18|57
1752215700000|2025-07-11 06:35:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|20
1752216000000|2025-07-11 06:40:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|4
1752216300000|2025-07-11 06:45:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|5
1752216600000|2025-07-11 06:50:00|||||||||39
1752216900000|2025-07-11 06:55:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1752217200000|2025-07-11 07:00:00|18.09|18.01|18.11|18.03|18.11|18.03|18.06|17.98|236
1752217500000|2025-07-11 07:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|20
1752217800000|2025-07-11 07:10:00|18.14|18.06|18.22|18.14|18.22|18.14|18.14|18.06|153
1752218100000|2025-07-11 07:15:00|18.19|18.11|18.22|18.14|18.22|18.14|18.17|18.09|821
1752218400000|2025-07-11 07:20:00|18.2|18.12|18.2|18.12|18.22|18.14|18.17|18.09|429
1752218700000|2025-07-11 07:25:00|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|945
1752219000000|2025-07-11 07:30:00|18.22|18.14|18.2|18.12|18.22|18.14|18.19|18.11|191
1752219300000|2025-07-11 07:35:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|264
1752219600000|2025-07-11 07:40:00|18.24|18.16|18.27|18.19|18.3|18.22|18.24|18.16|554
1752219900000|2025-07-11 07:45:00|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|908
1752220200000|2025-07-11 07:50:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|102
1752220500000|2025-07-11 07:55:00|18.34|18.26|18.38|18.3|18.38|18.3|18.33|18.25|127
1752220800000|2025-07-11 08:00:00|18.34|18.26|18.39|18.31|18.39|18.31|18.33|18.25|379
1752221100000|2025-07-11 08:05:00|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|222
1752221400000|2025-07-11 08:10:00|||||||||284
1752221700000|2025-07-11 08:15:00|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|370
1752222000000|2025-07-11 08:20:00|18.42|18.34|18.42|18.34|18.44|18.36|18.4|18.32|206
1752222300000|2025-07-11 08:25:00|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|159
1752222600000|2025-07-11 08:30:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|313
1752222900000|2025-07-11 08:35:00|||||||||38
1752223200000|2025-07-11 08:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|45
1752223500000|2025-07-11 08:45:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|547
1752223800000|2025-07-11 08:50:00|||||||||89
1752224100000|2025-07-11 08:55:00|||||||||24
1752224400000|2025-07-11 09:00:00|||||||||35
1752224700000|2025-07-11 09:05:00|18.55|18.47|18.55|18.47|18.55|18.47|18.51|18.43|92
1752225000000|2025-07-11 09:10:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|210
1752225300000|2025-07-11 09:15:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|167
1752225600000|2025-07-11 09:20:00|||||||||79
1752225900000|2025-07-11 09:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|85
1752226200000|2025-07-11 09:30:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|48
1752226500000|2025-07-11 09:35:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|418
1752226800000|2025-07-11 09:40:00|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|252
1752227100000|2025-07-11 09:45:00|||||||||74
1752227400000|2025-07-11 09:50:00|18.6|18.52|18.66|18.58|18.66|18.58|18.6|18.52|685
1752227700000|2025-07-11 09:55:00|18.67|18.59|18.66|18.58|18.72|18.64|18.66|18.58|371
1752228000000|2025-07-11 10:00:00|18.65|18.57|18.66|18.58|18.71|18.63|18.63|18.55|439
1752228300000|2025-07-11 10:05:00|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|25
1752228600000|2025-07-11 10:10:00|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|106
1752228900000|2025-07-11 10:15:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|47
1752229200000|2025-07-11 10:20:00|||||||||33
1752229500000|2025-07-11 10:25:00|||||||||40
1752229800000|2025-07-11 10:30:00|||||||||26
1752230100000|2025-07-11 10:35:00|18.67|18.59|18.71|18.63|18.71|18.63|18.66|18.58|92
1752230400000|2025-07-11 10:40:00|||||||||49
1752230700000|2025-07-11 10:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|19
1752231000000|2025-07-11 10:50:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|79
1752231300000|2025-07-11 10:55:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|32
1752231600000|2025-07-11 11:00:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|153
1752231900000|2025-07-11 11:05:00|18.58|18.5|18.56|18.48|18.58|18.5|18.53|18.45|257
1752232200000|2025-07-11 11:10:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|112
1752232500000|2025-07-11 11:15:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|234
1752232800000|2025-07-11 11:20:00|||||||||310
1752233100000|2025-07-11 11:25:00|||||||||277
1752233400000|2025-07-11 11:30:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|85
1752233700000|2025-07-11 11:35:00|||||||||42
1752234000000|2025-07-11 11:40:00|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|93
1752234300000|2025-07-11 11:45:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|36
1752234600000|2025-07-11 11:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|143
1752234900000|2025-07-11 11:55:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|35
1752235200000|2025-07-11 12:00:00|||||||||31
1752235500000|2025-07-11 12:05:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|402
1752235800000|2025-07-11 12:10:00|||||||||21
1752236100000|2025-07-11 12:15:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|692
1752236400000|2025-07-11 12:20:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|432
1752236700000|2025-07-11 12:25:00|||||||||139
1752237000000|2025-07-11 12:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|73
1752237300000|2025-07-11 12:35:00|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|79
1752237600000|2025-07-11 12:40:00|||||||||31
1752237900000|2025-07-11 12:45:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|52
1752238200000|2025-07-11 12:50:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|62
1752238500000|2025-07-11 12:55:00|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|47
1752238800000|2025-07-11 13:00:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|27
1752239100000|2025-07-11 13:05:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|30
1752239400000|2025-07-11 13:10:00|18.55|18.47|18.56|18.48|18.6|18.52|18.55|18.47|25
1752239700000|2025-07-11 13:15:00|18.58|18.5|18.56|18.48|18.6|18.52|18.56|18.48|44
1752240000000|2025-07-11 13:20:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|110
1752240300000|2025-07-11 13:25:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|31
1752240600000|2025-07-11 13:30:00|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|289
1752240900000|2025-07-11 13:35:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|157
1752241200000|2025-07-11 13:40:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|246
1752241500000|2025-07-11 13:45:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|106
1752241800000|2025-07-11 13:50:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|127
1752242100000|2025-07-11 13:55:00|18.59|18.51|18.51|18.43|18.59|18.51|18.51|18.43|202
1752242400000|2025-07-11 14:00:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|98
1752242700000|2025-07-11 14:05:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|216
1752243000000|2025-07-11 14:10:00|18.53|18.45|18.51|18.43|18.55|18.47|18.51|18.43|140
1752243300000|2025-07-11 14:15:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|31
1752243600000|2025-07-11 14:20:00|18.48|18.4|18.48|18.4|18.5|18.42|18.46|18.38|72
1752243900000|2025-07-11 14:25:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|107
1752244200000|2025-07-11 14:30:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|54
1752244500000|2025-07-11 14:35:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|461
1752244800000|2025-07-11 14:40:00|18.53|18.45|18.5|18.42|18.55|18.47|18.5|18.42|59
1752245100000|2025-07-11 14:45:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|53
1752245400000|2025-07-11 14:50:00|18.48|18.4|18.5|18.42|18.5|18.42|18.45|18.37|150
1752245700000|2025-07-11 14:55:00|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|105
1752246000000|2025-07-11 15:00:00|||||||||89
1752246300000|2025-07-11 15:05:00|18.46|18.38|18.48|18.4|18.51|18.43|18.46|18.38|273
1752246600000|2025-07-11 15:10:00|18.46|18.38|18.5|18.42|18.5|18.42|18.44|18.36|388
1752246900000|2025-07-11 15:15:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|261
1752247200000|2025-07-11 15:20:00|18.45|18.37|18.45|18.37|18.45|18.37|18.4|18.32|341
1752247500000|2025-07-11 15:25:00|18.47|18.39|18.45|18.37|18.48|18.4|18.45|18.37|1001
1752247800000|2025-07-11 15:30:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|632
1752248100000|2025-07-11 15:35:00|||||||||39
1752248400000|2025-07-11 15:40:00|18.39|18.31|18.39|18.31|18.42|18.34|18.37|18.29|144
1752248700000|2025-07-11 15:45:00|18.42|18.34|18.47|18.39|18.47|18.39|18.39|18.31|116
1752249000000|2025-07-11 15:50:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|9
1752249300000|2025-07-11 15:55:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|12
1752249600000|2025-07-11 16:00:00|18.55|18.47|18.55|18.47|18.55|18.47|18.52|18.44|9
1752249900000|2025-07-11 16:05:00|18.57|18.49|18.57|18.49|18.6|18.52|18.55|18.47|109
1752250200000|2025-07-11 16:10:00|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|108
1752250500000|2025-07-11 16:15:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|13
1752250800000|2025-07-11 16:20:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|14
1752251100000|2025-07-11 16:25:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|15
1752251400000|2025-07-11 16:30:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|14
1752251700000|2025-07-11 16:35:00|18.42|18.34|18.4|18.32|18.43|18.35|18.4|18.32|0
1752252000000|2025-07-11 16:40:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|5
1752252300000|2025-07-11 16:45:00|18.42|18.34|18.43|18.35|18.43|18.35|18.4|18.32|6
1752252600000|2025-07-11 16:50:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|164
1752252900000|2025-07-11 16:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|47
1752253200000|2025-07-11 17:00:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|17
1752253800000|2025-07-11 17:10:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|27
1752254700000|2025-07-11 17:25:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|61
1752255000000|2025-07-11 17:30:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1752255300000|2025-07-11 17:35:00|18.35|18.27|18.32|18.24|18.35|18.27|18.3|18.22|14
1752255600000|2025-07-11 17:40:00|18.3|18.22|18.32|18.24|18.35|18.27|18.3|18.22|0
1752255900000|2025-07-11 17:45:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1752257100000|2025-07-11 18:05:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|2
1752257700000|2025-07-11 18:15:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1752258300000|2025-07-11 18:25:00|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|0
1752258600000|2025-07-11 18:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|45
1752258900000|2025-07-11 18:35:00|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1752259200000|2025-07-11 18:40:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1752259500000|2025-07-11 18:45:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|122
1752259800000|2025-07-11 18:50:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|8
1752260100000|2025-07-11 18:55:00|||||||||3
1752260400000|2025-07-11 19:00:00|18.28|18.2|18.34|18.26|18.34|18.26|18.28|18.2|75
1752260700000|2025-07-11 19:05:00|18.35|18.27|18.34|18.26|18.37|18.29|18.34|18.26|93
1752261600000|2025-07-11 19:20:00|||||||||6
1752261900000|2025-07-11 19:25:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|13
1752262200000|2025-07-11 19:30:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1752262800000|2025-07-11 19:40:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1752263100000|2025-07-11 19:45:00|18.34|18.26|18.39|18.31|18.4|18.32|18.34|18.26|295
1752263400000|2025-07-11 19:50:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|81
1752263700000|2025-07-11 19:55:00|18.46|18.38|18.59|18.29|18.59|18.41|18.45|18.24|44
1752264000000|2025-07-11 20:00:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1752452100000|2025-07-14 00:15:00|18.91|18.61|18.88|18.58|18.91|18.61|18.88|18.58|0
1752452400000|2025-07-14 00:20:00|18.89|18.59|18.84|18.59|18.89|18.6|18.83|18.58|2
1752452700000|2025-07-14 00:25:00|18.86|18.61|18.84|18.59|18.86|18.61|18.84|18.59|0
1752453000000|2025-07-14 00:30:00|18.86|18.61|18.84|18.59|18.86|18.61|18.84|18.59|0
1752453300000|2025-07-14 00:35:00|18.81|18.56|18.81|18.56|18.84|18.62|18.7|18.56|0
1752453600000|2025-07-14 00:40:00|18.84|18.59|18.84|18.59|18.86|18.72|18.7|18.59|10
1752454200000|2025-07-14 00:50:00|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1752455100000|2025-07-14 01:05:00|18.89|18.64|18.86|18.61|18.89|18.64|18.86|18.61|1
1752456300000|2025-07-14 01:25:00|18.89|18.64|18.86|18.61|18.89|18.64|18.86|18.61|1
1752458100000|2025-07-14 01:55:00|||||||||8
1752463800000|2025-07-14 03:30:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1752465000000|2025-07-14 03:50:00|18.76|18.68|18.87|18.62|18.87|18.68|18.73|18.62|0
1752466200000|2025-07-14 04:10:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1752467400000|2025-07-14 04:30:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1752468600000|2025-07-14 04:50:00|18.73|18.65|18.73|18.65|18.76|18.68|18.73|18.65|1
1752470700000|2025-07-14 05:25:00|||||||||2
1752471000000|2025-07-14 05:30:00|||||||||7
1752471600000|2025-07-14 05:40:00|18.76|18.68|18.76|18.68|18.76|18.68|18.73|18.65|0
1752471900000|2025-07-14 05:45:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|14
1752472500000|2025-07-14 05:55:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|1
1752472800000|2025-07-14 06:00:00|18.84|18.76|18.94|18.86|18.94|18.86|18.84|18.76|51
1752473100000|2025-07-14 06:05:00|||||||||1
1752473700000|2025-07-14 06:15:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|45
1752474000000|2025-07-14 06:20:00|||||||||1
1752474600000|2025-07-14 06:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752474900000|2025-07-14 06:35:00|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|39
1752475200000|2025-07-14 06:40:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|30
1752475500000|2025-07-14 06:45:00|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|0
1752475800000|2025-07-14 06:50:00|||||||||1
1752476100000|2025-07-14 06:55:00|18.94|18.86|18.94|18.86|18.99|18.91|18.94|18.86|140
1752476400000|2025-07-14 07:00:00|18.96|18.88|18.94|18.86|18.99|18.91|18.94|18.86|117
1752476700000|2025-07-14 07:05:00|18.97|18.89|18.97|18.89|18.99|18.91|18.94|18.86|34
1752477000000|2025-07-14 07:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|6
1752477300000|2025-07-14 07:15:00|18.97|18.89|18.94|18.86|18.97|18.89|18.92|18.84|325
1752477600000|2025-07-14 07:20:00|18.97|18.89|19.02|18.94|19.02|18.94|18.94|18.86|182
1752477900000|2025-07-14 07:25:00|19.04|18.96|19.02|18.94|19.04|18.96|18.99|18.91|10
1752478200000|2025-07-14 07:30:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|55
1752478500000|2025-07-14 07:35:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|162
1752478800000|2025-07-14 07:40:00|||||||||73
1752479100000|2025-07-14 07:45:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|113
1752479400000|2025-07-14 07:50:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|566
1752479700000|2025-07-14 07:55:00|||||||||4
1752480000000|2025-07-14 08:00:00|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|89
1752480300000|2025-07-14 08:05:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|401
1752480600000|2025-07-14 08:10:00|||||||||20
1752480900000|2025-07-14 08:15:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|80
1752481200000|2025-07-14 08:20:00|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|162
1752481500000|2025-07-14 08:25:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|4
1752481800000|2025-07-14 08:30:00|||||||||6
1752482100000|2025-07-14 08:35:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|226
1752482400000|2025-07-14 08:40:00|||||||||9
1752482700000|2025-07-14 08:45:00|||||||||155
1752483000000|2025-07-14 08:50:00|||||||||23
1752483300000|2025-07-14 08:55:00|||||||||187
1752483600000|2025-07-14 09:00:00|18.95|18.87|18.92|18.84|18.95|18.87|18.9|18.82|23
1752483900000|2025-07-14 09:05:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|26
1752484200000|2025-07-14 09:10:00|||||||||7
1752484500000|2025-07-14 09:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|283
1752484800000|2025-07-14 09:20:00|||||||||4
1752485100000|2025-07-14 09:25:00|||||||||119
1752485400000|2025-07-14 09:30:00|||||||||2
1752485700000|2025-07-14 09:35:00|||||||||232
1752486000000|2025-07-14 09:40:00|||||||||1117
1752486300000|2025-07-14 09:45:00|||||||||4
1752486600000|2025-07-14 09:50:00|||||||||6
1752486900000|2025-07-14 09:55:00|||||||||217
1752487200000|2025-07-14 10:00:00|||||||||213
1752487500000|2025-07-14 10:05:00|||||||||602
1752487800000|2025-07-14 10:10:00|||||||||12
1752488100000|2025-07-14 10:15:00|||||||||88
1752488400000|2025-07-14 10:20:00|||||||||18
1752488700000|2025-07-14 10:25:00|||||||||8
1752489000000|2025-07-14 10:30:00|||||||||283
1752489300000|2025-07-14 10:35:00|19|18.92|19|18.92|19|18.92|19|18.92|175
1752489600000|2025-07-14 10:40:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|190
1752489900000|2025-07-14 10:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|9
1752490200000|2025-07-14 10:50:00|||||||||8
1752490500000|2025-07-14 10:55:00|||||||||135
1752490800000|2025-07-14 11:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|15
1752491100000|2025-07-14 11:05:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|404
1752491400000|2025-07-14 11:10:00|||||||||26
1752491700000|2025-07-14 11:15:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|70
1752492000000|2025-07-14 11:20:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|399
1752492300000|2025-07-14 11:25:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|44
1752492600000|2025-07-14 11:30:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1752492900000|2025-07-14 11:35:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|36
1752493200000|2025-07-14 11:40:00|||||||||46
1752493500000|2025-07-14 11:45:00|||||||||49
1752493800000|2025-07-14 11:50:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|383
1752494100000|2025-07-14 11:55:00|19|18.92|19|18.92|19|18.92|19|18.92|207
1752494400000|2025-07-14 12:00:00|||||||||318
1752494700000|2025-07-14 12:05:00|||||||||108
1752495000000|2025-07-14 12:10:00|||||||||96
1752495300000|2025-07-14 12:15:00|||||||||26
1752495600000|2025-07-14 12:20:00|||||||||209
1752495900000|2025-07-14 12:25:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|622
1752496200000|2025-07-14 12:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|144
1752496500000|2025-07-14 12:35:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|4
1752496800000|2025-07-14 12:40:00|||||||||240
1752497100000|2025-07-14 12:45:00|||||||||4
1752497400000|2025-07-14 12:50:00|||||||||9
1752497700000|2025-07-14 12:55:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|108
1752498000000|2025-07-14 13:00:00|||||||||79
1752498300000|2025-07-14 13:05:00|||||||||5
1752498600000|2025-07-14 13:10:00|||||||||47
1752498900000|2025-07-14 13:15:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|335
1752499200000|2025-07-14 13:20:00|||||||||374
1752499500000|2025-07-14 13:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|132
1752499800000|2025-07-14 13:30:00|||||||||390
1752500100000|2025-07-14 13:35:00|||||||||64
1752500400000|2025-07-14 13:40:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|30
1752500700000|2025-07-14 13:45:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|41
1752501000000|2025-07-14 13:50:00|19|18.92|19|18.92|19|18.92|18.98|18.9|19
1752501300000|2025-07-14 13:55:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|14
1752501600000|2025-07-14 14:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|42
1752501900000|2025-07-14 14:05:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|634
1752502200000|2025-07-14 14:10:00|19|18.92|19|18.92|19|18.92|19|18.92|144
1752502500000|2025-07-14 14:15:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|142
1752502800000|2025-07-14 14:20:00|||||||||328
1752503100000|2025-07-14 14:25:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|350
1752503400000|2025-07-14 14:30:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|273
1752503700000|2025-07-14 14:35:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|125
1752504000000|2025-07-14 14:40:00|19|18.92|19|18.92|19.05|18.97|19|18.92|233
1752504300000|2025-07-14 14:45:00|||||||||143
1752504600000|2025-07-14 14:50:00|||||||||11
1752504900000|2025-07-14 14:55:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|236
1752505200000|2025-07-14 15:00:00|18.98|18.9|19|18.92|19|18.92|18.95|18.87|93
1752505500000|2025-07-14 15:05:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|125
1752505800000|2025-07-14 15:10:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|320
1752506100000|2025-07-14 15:15:00|||||||||123
1752506400000|2025-07-14 15:20:00|||||||||116
1752506700000|2025-07-14 15:25:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|960
1752507000000|2025-07-14 15:30:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|86
1752507300000|2025-07-14 15:35:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|134
1752507600000|2025-07-14 15:40:00|||||||||161
1752507900000|2025-07-14 15:45:00|||||||||25
1752508200000|2025-07-14 15:50:00|||||||||3
1752508500000|2025-07-14 15:55:00|||||||||22
1752508800000|2025-07-14 16:00:00|||||||||47
1752509100000|2025-07-14 16:05:00|||||||||176
1752509400000|2025-07-14 16:10:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|273
1752509700000|2025-07-14 16:15:00|||||||||213
1752510000000|2025-07-14 16:20:00|||||||||5
1752510300000|2025-07-14 16:25:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|20
1752510600000|2025-07-14 16:30:00|||||||||73
1752510900000|2025-07-14 16:35:00|||||||||4
1752511200000|2025-07-14 16:40:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|160
1752511500000|2025-07-14 16:45:00|||||||||7
1752511800000|2025-07-14 16:50:00|||||||||5
1752512100000|2025-07-14 16:55:00|||||||||76
1752512400000|2025-07-14 17:00:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|98
1752513000000|2025-07-14 17:10:00|||||||||6
1752514500000|2025-07-14 17:35:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|19
1752514800000|2025-07-14 17:40:00|||||||||89
1752515100000|2025-07-14 17:45:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|20
1752516300000|2025-07-14 18:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1752518700000|2025-07-14 18:45:00|||||||||50
1752519600000|2025-07-14 19:00:00|||||||||25
1752520800000|2025-07-14 19:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|60
1752521400000|2025-07-14 19:30:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|1
1752521700000|2025-07-14 19:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1752522000000|2025-07-14 19:40:00|||||||||1
1752522600000|2025-07-14 19:50:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|70
1752522900000|2025-07-14 19:55:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|16
1752538500000|2025-07-15 00:15:00|19|18.75|18.82|18.74|19|18.81|18.82|18.7|1
1752540000000|2025-07-15 00:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1752543600000|2025-07-15 01:40:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1752543900000|2025-07-15 01:45:00|18.79|18.71|18.77|18.69|18.9|18.71|18.77|18.65|1
1752544200000|2025-07-15 01:50:00|18.79|18.71|18.57|18.49|18.8|18.71|18.57|18.45|1
1752544500000|2025-07-15 01:55:00|18.7|18.45|18.54|18.46|18.78|18.54|18.54|18.4|0
1752544800000|2025-07-15 02:00:00|18.73|18.43|18.73|18.43|18.78|18.48|18.54|18.4|1
1752545100000|2025-07-15 02:05:00|18.78|18.48|18.73|18.43|18.8|18.5|18.73|18.43|0
1752545400000|2025-07-15 02:10:00|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545700000|2025-07-15 02:15:00|18.75|18.45|18.78|18.48|18.85|18.55|18.73|18.43|0
1752546000000|2025-07-15 02:20:00|18.8|18.5|18.78|18.48|18.85|18.55|18.78|18.48|0
1752546300000|2025-07-15 02:25:00|18.8|18.5|18.78|18.53|18.85|18.58|18.78|18.48|0
1752546600000|2025-07-15 02:30:00|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546900000|2025-07-15 02:35:00|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547200000|2025-07-15 02:40:00|18.83|18.55|18.75|18.5|18.85|18.55|18.75|18.5|0
1752548100000|2025-07-15 02:55:00|18.69|18.61|18.75|18.5|18.75|18.61|18.69|18.5|0
1752548400000|2025-07-15 03:00:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1752549900000|2025-07-15 03:25:00|18.75|18.5|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550200000|2025-07-15 03:30:00|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550500000|2025-07-15 03:35:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550800000|2025-07-15 03:40:00|18.78|18.53|18.8|18.55|18.8|18.61|18.69|18.5|0
1752551100000|2025-07-15 03:45:00|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551400000|2025-07-15 03:50:00|18.69|18.61|18.75|18.5|18.8|18.61|18.69|18.5|0
1752553200000|2025-07-15 04:20:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1752556200000|2025-07-15 05:10:00|18.72|18.64|18.76|18.51|18.76|18.64|18.72|18.51|1
1752556500000|2025-07-15 05:15:00|||||||||2
1752558300000|2025-07-15 05:45:00|18.7|18.62|18.72|18.64|18.81|18.67|18.7|18.56|0
1752558600000|2025-07-15 05:50:00|18.75|18.67|18.65|18.57|18.75|18.67|18.65|18.57|4
1752558900000|2025-07-15 05:55:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1752559200000|2025-07-15 06:00:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|21
1752559500000|2025-07-15 06:05:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|15
1752559800000|2025-07-15 06:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1752560100000|2025-07-15 06:15:00|||||||||1
1752560700000|2025-07-15 06:25:00|||||||||5
1752561000000|2025-07-15 06:30:00|||||||||1
1752561900000|2025-07-15 06:45:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|10
1752562200000|2025-07-15 06:50:00|||||||||15
1752562500000|2025-07-15 06:55:00|18.72|18.64|18.7|18.62|18.72|18.64|18.67|18.59|102
1752562800000|2025-07-15 07:00:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|45
1752563100000|2025-07-15 07:05:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|262
1752563400000|2025-07-15 07:10:00|||||||||5
1752563700000|2025-07-15 07:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|64
1752564000000|2025-07-15 07:20:00|||||||||8
1752564900000|2025-07-15 07:35:00|||||||||9
1752565200000|2025-07-15 07:40:00|||||||||59
1752565500000|2025-07-15 07:45:00|||||||||8
1752565800000|2025-07-15 07:50:00|||||||||45
1752566100000|2025-07-15 07:55:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|565
1752566400000|2025-07-15 08:00:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|137
1752566700000|2025-07-15 08:05:00|||||||||60
1752567000000|2025-07-15 08:10:00|||||||||1
1752567300000|2025-07-15 08:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1752567600000|2025-07-15 08:20:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|16
1752567900000|2025-07-15 08:25:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1752568200000|2025-07-15 08:30:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|0
1752568500000|2025-07-15 08:35:00|||||||||24
1752568800000|2025-07-15 08:40:00|||||||||51
1752569100000|2025-07-15 08:45:00|||||||||1
1752569400000|2025-07-15 08:50:00|||||||||1
1752569700000|2025-07-15 08:55:00|||||||||18
1752570000000|2025-07-15 09:00:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|13
1752570300000|2025-07-15 09:05:00|||||||||500
1752570600000|2025-07-15 09:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|74
1752570900000|2025-07-15 09:15:00|||||||||46
1752571200000|2025-07-15 09:20:00|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|89
1752571500000|2025-07-15 09:25:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|226
1752571800000|2025-07-15 09:30:00|||||||||51
1752572100000|2025-07-15 09:35:00|18.7|18.62|18.68|18.6|18.7|18.62|18.67|18.59|423
1752572400000|2025-07-15 09:40:00|||||||||873
1752572700000|2025-07-15 09:45:00|||||||||31
1752573000000|2025-07-15 09:50:00|||||||||60
1752573300000|2025-07-15 09:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|544
1752573600000|2025-07-15 10:00:00|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|144
1752573900000|2025-07-15 10:05:00|||||||||65
1752574200000|2025-07-15 10:10:00|||||||||2
1752574500000|2025-07-15 10:15:00|||||||||7
1752574800000|2025-07-15 10:20:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|543
1752575100000|2025-07-15 10:25:00|||||||||143
1752575400000|2025-07-15 10:30:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|127
1752576000000|2025-07-15 10:40:00|||||||||1
1752576300000|2025-07-15 10:45:00|||||||||1
1752576600000|2025-07-15 10:50:00|||||||||2
1752576900000|2025-07-15 10:55:00|||||||||6
1752577500000|2025-07-15 11:05:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|238
1752577800000|2025-07-15 11:10:00|18.6|18.52|18.58|18.5|18.63|18.55|18.58|18.5|178
1752578100000|2025-07-15 11:15:00|||||||||147
1752578700000|2025-07-15 11:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|63
1752579000000|2025-07-15 11:30:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|301
1752579300000|2025-07-15 11:35:00|||||||||92
1752579600000|2025-07-15 11:40:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|244
1752579900000|2025-07-15 11:45:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|79
1752580200000|2025-07-15 11:50:00|||||||||79
1752580500000|2025-07-15 11:55:00|||||||||147
1752580800000|2025-07-15 12:00:00|||||||||99
1752581100000|2025-07-15 12:05:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|95
1752581400000|2025-07-15 12:10:00|||||||||204
1752581700000|2025-07-15 12:15:00|||||||||78
1752582000000|2025-07-15 12:20:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|267
1752582300000|2025-07-15 12:25:00|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|475
1752582600000|2025-07-15 12:30:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|107
1752583200000|2025-07-15 12:40:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|227
1752583500000|2025-07-15 12:45:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|129
1752583800000|2025-07-15 12:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|122
1752584100000|2025-07-15 12:55:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|346
1752584400000|2025-07-15 13:00:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|262
1752584700000|2025-07-15 13:05:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|378
1752585000000|2025-07-15 13:10:00|18.66|18.58|18.63|18.55|18.68|18.6|18.63|18.55|228
1752585300000|2025-07-15 13:15:00|||||||||186
1752585600000|2025-07-15 13:20:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|146
1752585900000|2025-07-15 13:25:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|208
1752586200000|2025-07-15 13:30:00|18.66|18.58|18.71|18.63|18.73|18.65|18.66|18.58|678
1752586500000|2025-07-15 13:35:00|18.68|18.6|18.78|18.7|18.78|18.7|18.68|18.6|141
1752586800000|2025-07-15 13:40:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|263
1752587100000|2025-07-15 13:45:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|596
1752587400000|2025-07-15 13:50:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|147
1752587700000|2025-07-15 13:55:00|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|164
1752588000000|2025-07-15 14:00:00|||||||||25
1752588300000|2025-07-15 14:05:00|||||||||43
1752588600000|2025-07-15 14:10:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|42
1752588900000|2025-07-15 14:15:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|45
1752589200000|2025-07-15 14:20:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|82
1752589500000|2025-07-15 14:25:00|18.81|18.73|18.81|18.73|18.83|18.75|18.78|18.7|120
1752589800000|2025-07-15 14:30:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|384
1752590100000|2025-07-15 14:35:00|18.91|18.83|18.93|18.85|18.96|18.88|18.91|18.83|304
1752590400000|2025-07-15 14:40:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|148
1752590700000|2025-07-15 14:45:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|48
1752591000000|2025-07-15 14:50:00|18.96|18.88|18.98|18.9|19.03|18.95|18.93|18.85|688
1752591300000|2025-07-15 14:55:00|19.03|18.95|19.08|19|19.08|19|19.01|18.93|481
1752591600000|2025-07-15 15:00:00|19.06|18.98|19.03|18.95|19.08|19|18.98|18.9|866
1752591900000|2025-07-15 15:05:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|319
1752592200000|2025-07-15 15:10:00|||||||||291
1752592500000|2025-07-15 15:15:00|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|286
1752592800000|2025-07-15 15:20:00|18.98|18.9|18.88|18.8|18.98|18.9|18.88|18.8|377
1752593100000|2025-07-15 15:25:00|18.93|18.85|18.98|18.9|18.98|18.9|18.88|18.8|190
1752593400000|2025-07-15 15:30:00|18.96|18.88|19.03|18.95|19.03|18.95|18.93|18.85|87
1752593700000|2025-07-15 15:35:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|29
1752594000000|2025-07-15 15:40:00|19.01|18.93|18.96|18.88|19.01|18.93|18.93|18.85|11
1752594300000|2025-07-15 15:45:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|15
1752594600000|2025-07-15 15:50:00|||||||||281
1752594900000|2025-07-15 15:55:00|||||||||11
1752595200000|2025-07-15 16:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1752595500000|2025-07-15 16:05:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|30
1752595800000|2025-07-15 16:10:00|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|272
1752596100000|2025-07-15 16:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|3
1752596400000|2025-07-15 16:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|41
1752596700000|2025-07-15 16:25:00|||||||||24
1752597000000|2025-07-15 16:30:00|||||||||4
1752597300000|2025-07-15 16:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|6
1752597600000|2025-07-15 16:40:00|18.88|18.8|18.88|18.8|18.91|18.83|18.88|18.8|3
1752597900000|2025-07-15 16:45:00|||||||||54
1752598200000|2025-07-15 16:50:00|||||||||6
1752598500000|2025-07-15 16:55:00|18.91|18.83|18.98|18.9|18.98|18.9|18.88|18.8|69
1752598800000|2025-07-15 17:00:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|50
1752599100000|2025-07-15 17:05:00|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|7
1752599400000|2025-07-15 17:10:00|||||||||4
1752599700000|2025-07-15 17:15:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|25
1752600000000|2025-07-15 17:20:00|||||||||59
1752600300000|2025-07-15 17:25:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|48
1752600600000|2025-07-15 17:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1752600900000|2025-07-15 17:35:00|18.86|18.78|18.88|18.8|18.88|18.8|18.84|18.76|1342
1752601200000|2025-07-15 17:40:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1752601500000|2025-07-15 17:45:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1752601800000|2025-07-15 17:50:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|51
1752602400000|2025-07-15 18:00:00|||||||||20
1752603000000|2025-07-15 18:10:00|||||||||3
1752603900000|2025-07-15 18:25:00|||||||||2
1752604500000|2025-07-15 18:35:00|||||||||9
1752604800000|2025-07-15 18:40:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|3
1752605100000|2025-07-15 18:45:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1752605400000|2025-07-15 18:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|7
1752605700000|2025-07-15 18:55:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|92
1752606000000|2025-07-15 19:00:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|159
1752606600000|2025-07-15 19:10:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|16
1752607500000|2025-07-15 19:25:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752607800000|2025-07-15 19:30:00|||||||||1
1752608100000|2025-07-15 19:35:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752608700000|2025-07-15 19:45:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|169
1752609300000|2025-07-15 19:55:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|40
1752538500000|2025-07-15 00:15:00|19|18.75|18.82|18.74|19|18.81|18.82|18.7|1
1752540000000|2025-07-15 00:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1752543600000|2025-07-15 01:40:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1752543900000|2025-07-15 01:45:00|18.79|18.71|18.77|18.69|18.9|18.71|18.77|18.65|1
1752544200000|2025-07-15 01:50:00|18.79|18.71|18.57|18.49|18.8|18.71|18.57|18.45|1
1752544500000|2025-07-15 01:55:00|18.7|18.45|18.54|18.46|18.78|18.54|18.54|18.4|0
1752544800000|2025-07-15 02:00:00|18.73|18.43|18.73|18.43|18.78|18.48|18.54|18.4|1
1752545100000|2025-07-15 02:05:00|18.78|18.48|18.73|18.43|18.8|18.5|18.73|18.43|0
1752545400000|2025-07-15 02:10:00|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545700000|2025-07-15 02:15:00|18.75|18.45|18.78|18.48|18.85|18.55|18.73|18.43|0
1752546000000|2025-07-15 02:20:00|18.8|18.5|18.78|18.48|18.85|18.55|18.78|18.48|0
1752546300000|2025-07-15 02:25:00|18.8|18.5|18.78|18.53|18.85|18.58|18.78|18.48|0
1752546600000|2025-07-15 02:30:00|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546900000|2025-07-15 02:35:00|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547200000|2025-07-15 02:40:00|18.83|18.55|18.75|18.5|18.85|18.55|18.75|18.5|0
1752548100000|2025-07-15 02:55:00|18.69|18.61|18.75|18.5|18.75|18.61|18.69|18.5|0
1752548400000|2025-07-15 03:00:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1752549900000|2025-07-15 03:25:00|18.75|18.5|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550200000|2025-07-15 03:30:00|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550500000|2025-07-15 03:35:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550800000|2025-07-15 03:40:00|18.78|18.53|18.8|18.55|18.8|18.61|18.69|18.5|0
1752551100000|2025-07-15 03:45:00|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551400000|2025-07-15 03:50:00|18.69|18.61|18.75|18.5|18.8|18.61|18.69|18.5|0
1752553200000|2025-07-15 04:20:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1752556200000|2025-07-15 05:10:00|18.72|18.64|18.76|18.51|18.76|18.64|18.72|18.51|1
1752556500000|2025-07-15 05:15:00|||||||||2
1752558300000|2025-07-15 05:45:00|18.7|18.62|18.72|18.64|18.81|18.67|18.7|18.56|0
1752558600000|2025-07-15 05:50:00|18.75|18.67|18.65|18.57|18.75|18.67|18.65|18.57|4
1752558900000|2025-07-15 05:55:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1752559200000|2025-07-15 06:00:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|21
1752559500000|2025-07-15 06:05:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|15
1752559800000|2025-07-15 06:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1752560100000|2025-07-15 06:15:00|||||||||1
1752560700000|2025-07-15 06:25:00|||||||||5
1752561000000|2025-07-15 06:30:00|||||||||1
1752561900000|2025-07-15 06:45:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|10
1752562200000|2025-07-15 06:50:00|||||||||15
1752562500000|2025-07-15 06:55:00|18.72|18.64|18.7|18.62|18.72|18.64|18.67|18.59|102
1752562800000|2025-07-15 07:00:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|45
1752563100000|2025-07-15 07:05:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|262
1752563400000|2025-07-15 07:10:00|||||||||5
1752563700000|2025-07-15 07:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|64
1752564000000|2025-07-15 07:20:00|||||||||8
1752564900000|2025-07-15 07:35:00|||||||||9
1752565200000|2025-07-15 07:40:00|||||||||59
1752565500000|2025-07-15 07:45:00|||||||||8
1752565800000|2025-07-15 07:50:00|||||||||45
1752566100000|2025-07-15 07:55:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|565
1752566400000|2025-07-15 08:00:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|137
1752566700000|2025-07-15 08:05:00|||||||||60
1752567000000|2025-07-15 08:10:00|||||||||1
1752567300000|2025-07-15 08:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1752567600000|2025-07-15 08:20:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|16
1752567900000|2025-07-15 08:25:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1752568200000|2025-07-15 08:30:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|0
1752568500000|2025-07-15 08:35:00|||||||||24
1752568800000|2025-07-15 08:40:00|||||||||51
1752569100000|2025-07-15 08:45:00|||||||||1
1752569400000|2025-07-15 08:50:00|||||||||1
1752569700000|2025-07-15 08:55:00|||||||||18
1752570000000|2025-07-15 09:00:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|13
1752570300000|2025-07-15 09:05:00|||||||||500
1752570600000|2025-07-15 09:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|74
1752570900000|2025-07-15 09:15:00|||||||||46
1752571200000|2025-07-15 09:20:00|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|89
1752571500000|2025-07-15 09:25:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|226
1752571800000|2025-07-15 09:30:00|||||||||51
1752572100000|2025-07-15 09:35:00|18.7|18.62|18.68|18.6|18.7|18.62|18.67|18.59|423
1752572400000|2025-07-15 09:40:00|||||||||873
1752572700000|2025-07-15 09:45:00|||||||||31
1752573000000|2025-07-15 09:50:00|||||||||60
1752573300000|2025-07-15 09:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|544
1752573600000|2025-07-15 10:00:00|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|144
1752573900000|2025-07-15 10:05:00|||||||||65
1752574200000|2025-07-15 10:10:00|||||||||2
1752574500000|2025-07-15 10:15:00|||||||||7
1752574800000|2025-07-15 10:20:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|543
1752575100000|2025-07-15 10:25:00|||||||||143
1752575400000|2025-07-15 10:30:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|127
1752576000000|2025-07-15 10:40:00|||||||||1
1752576300000|2025-07-15 10:45:00|||||||||1
1752576600000|2025-07-15 10:50:00|||||||||2
1752576900000|2025-07-15 10:55:00|||||||||6
1752577500000|2025-07-15 11:05:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|238
1752577800000|2025-07-15 11:10:00|18.6|18.52|18.58|18.5|18.63|18.55|18.58|18.5|178
1752578100000|2025-07-15 11:15:00|||||||||147
1752578700000|2025-07-15 11:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|63
1752579000000|2025-07-15 11:30:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|301
1752579300000|2025-07-15 11:35:00|||||||||92
1752579600000|2025-07-15 11:40:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|244
1752579900000|2025-07-15 11:45:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|79
1752580200000|2025-07-15 11:50:00|||||||||79
1752580500000|2025-07-15 11:55:00|||||||||147
1752580800000|2025-07-15 12:00:00|||||||||99
1752581100000|2025-07-15 12:05:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|95
1752581400000|2025-07-15 12:10:00|||||||||204
1752581700000|2025-07-15 12:15:00|||||||||78
1752582000000|2025-07-15 12:20:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|267
1752582300000|2025-07-15 12:25:00|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|475
1752582600000|2025-07-15 12:30:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|107
1752583200000|2025-07-15 12:40:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|227
1752583500000|2025-07-15 12:45:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|129
1752583800000|2025-07-15 12:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|122
1752584100000|2025-07-15 12:55:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|346
1752584400000|2025-07-15 13:00:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|262
1752584700000|2025-07-15 13:05:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|378
1752585000000|2025-07-15 13:10:00|18.66|18.58|18.63|18.55|18.68|18.6|18.63|18.55|228
1752585300000|2025-07-15 13:15:00|||||||||186
1752585600000|2025-07-15 13:20:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|146
1752585900000|2025-07-15 13:25:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|208
1752586200000|2025-07-15 13:30:00|18.66|18.58|18.71|18.63|18.73|18.65|18.66|18.58|678
1752586500000|2025-07-15 13:35:00|18.68|18.6|18.78|18.7|18.78|18.7|18.68|18.6|141
1752586800000|2025-07-15 13:40:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|263
1752587100000|2025-07-15 13:45:00|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|596
1752587400000|2025-07-15 13:50:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|147
1752587700000|2025-07-15 13:55:00|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|164
1752588000000|2025-07-15 14:00:00|||||||||25
1752588300000|2025-07-15 14:05:00|||||||||43
1752588600000|2025-07-15 14:10:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|42
1752588900000|2025-07-15 14:15:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|45
1752589200000|2025-07-15 14:20:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|82
1752589500000|2025-07-15 14:25:00|18.81|18.73|18.81|18.73|18.83|18.75|18.78|18.7|120
1752589800000|2025-07-15 14:30:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|384
1752590100000|2025-07-15 14:35:00|18.91|18.83|18.93|18.85|18.96|18.88|18.91|18.83|304
1752590400000|2025-07-15 14:40:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|148
1752590700000|2025-07-15 14:45:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|48
1752591000000|2025-07-15 14:50:00|18.96|18.88|18.98|18.9|19.03|18.95|18.93|18.85|688
1752591300000|2025-07-15 14:55:00|19.03|18.95|19.08|19|19.08|19|19.01|18.93|481
1752591600000|2025-07-15 15:00:00|19.06|18.98|19.03|18.95|19.08|19|18.98|18.9|866
1752591900000|2025-07-15 15:05:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|319
1752592200000|2025-07-15 15:10:00|||||||||291
1752592500000|2025-07-15 15:15:00|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|286
1752592800000|2025-07-15 15:20:00|18.98|18.9|18.88|18.8|18.98|18.9|18.88|18.8|377
1752593100000|2025-07-15 15:25:00|18.93|18.85|18.98|18.9|18.98|18.9|18.88|18.8|190
1752593400000|2025-07-15 15:30:00|18.96|18.88|19.03|18.95|19.03|18.95|18.93|18.85|87
1752593700000|2025-07-15 15:35:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|29
1752594000000|2025-07-15 15:40:00|19.01|18.93|18.96|18.88|19.01|18.93|18.93|18.85|11
1752594300000|2025-07-15 15:45:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|15
1752594600000|2025-07-15 15:50:00|||||||||281
1752594900000|2025-07-15 15:55:00|||||||||11
1752595200000|2025-07-15 16:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1752595500000|2025-07-15 16:05:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|30
1752595800000|2025-07-15 16:10:00|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|272
1752596100000|2025-07-15 16:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|3
1752596400000|2025-07-15 16:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|41
1752596700000|2025-07-15 16:25:00|||||||||24
1752597000000|2025-07-15 16:30:00|||||||||4
1752597300000|2025-07-15 16:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|6
1752597600000|2025-07-15 16:40:00|18.88|18.8|18.88|18.8|18.91|18.83|18.88|18.8|3
1752597900000|2025-07-15 16:45:00|||||||||54
1752598200000|2025-07-15 16:50:00|||||||||6
1752598500000|2025-07-15 16:55:00|18.91|18.83|18.98|18.9|18.98|18.9|18.88|18.8|69
1752598800000|2025-07-15 17:00:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|50
1752599100000|2025-07-15 17:05:00|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|7
1752599400000|2025-07-15 17:10:00|||||||||4
1752599700000|2025-07-15 17:15:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|25
1752600000000|2025-07-15 17:20:00|||||||||59
1752600300000|2025-07-15 17:25:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|48
1752600600000|2025-07-15 17:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1752600900000|2025-07-15 17:35:00|18.86|18.78|18.88|18.8|18.88|18.8|18.84|18.76|1342
1752601200000|2025-07-15 17:40:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1752601500000|2025-07-15 17:45:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1752601800000|2025-07-15 17:50:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|51
1752602400000|2025-07-15 18:00:00|||||||||20
1752603000000|2025-07-15 18:10:00|||||||||3
1752603900000|2025-07-15 18:25:00|||||||||2
1752604500000|2025-07-15 18:35:00|||||||||9
1752604800000|2025-07-15 18:40:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|3
1752605100000|2025-07-15 18:45:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1752605400000|2025-07-15 18:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|7
1752605700000|2025-07-15 18:55:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|92
1752606000000|2025-07-15 19:00:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|159
1752606600000|2025-07-15 19:10:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|16
1752607500000|2025-07-15 19:25:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752607800000|2025-07-15 19:30:00|||||||||1
1752608100000|2025-07-15 19:35:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752608700000|2025-07-15 19:45:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|169
1752609300000|2025-07-15 19:55:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|40
1752624900000|2025-07-16 00:15:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752625200000|2025-07-16 00:20:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1752625800000|2025-07-16 00:30:00|19.18|18.93|19.18|18.93|19.18|19.04|19.12|18.93|0
1752626400000|2025-07-16 00:40:00|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.93|1
1752626700000|2025-07-16 00:45:00|19.19|19.11|19.23|18.98|19.23|19.11|19.19|18.98|2
1752627600000|2025-07-16 01:00:00|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1752627900000|2025-07-16 01:05:00||18.9||18.9||18.95||18.9|0
1752628500000|2025-07-16 01:15:00||18.95||18.9||18.95||18.9|0
1752628800000|2025-07-16 01:20:00||18.95||18.95||18.95||18.9|0
1752629100000|2025-07-16 01:25:00||18.9||18.95||18.95||18.9|0
1752629400000|2025-07-16 01:30:00||18.9||18.95||18.95||18.9|0
1752629700000|2025-07-16 01:35:00||18.9||18.9||18.95||18.9|0
1752630000000|2025-07-16 01:40:00||18.95||18.9||18.95||18.9|0
1752630600000|2025-07-16 01:50:00||18.95||18.9||18.95||18.9|0
1752630900000|2025-07-16 01:55:00||18.95||18.9||18.95||18.9|0
1752631800000|2025-07-16 02:10:00||18.95||18.95||18.95||18.95|0
1752632700000|2025-07-16 02:25:00|19.27|19.19|19.27|19.19|19.29|19.21|19.24|19.16|2
1752633000000|2025-07-16 02:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752633300000|2025-07-16 02:35:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1752633600000|2025-07-16 02:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|0
1752634200000|2025-07-16 02:50:00|19.24|19.16|19.38|19.13|19.38|19.16|19.19|19.1|38
1752634800000|2025-07-16 03:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1752635400000|2025-07-16 03:10:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1752635700000|2025-07-16 03:15:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752638100000|2025-07-16 03:55:00|19.22|19.14|19.25|18.95|19.28|19.14|19.22|18.95|0
1752638400000|2025-07-16 04:00:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1752638700000|2025-07-16 04:05:00|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|0
1752639600000|2025-07-16 04:20:00|19.23|18.93|19.25|19|19.25|19|19.23|18.93|0
1752639900000|2025-07-16 04:25:00|19.22|19.14|19.28|19.03|19.28|19.14|19.22|19.03|0
1752641400000|2025-07-16 04:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752642300000|2025-07-16 05:05:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1752642600000|2025-07-16 05:10:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|2
1752643200000|2025-07-16 05:20:00|19.2|19.12|19.38|19.13|19.38|19.16|19.2|19.12|13
1752643500000|2025-07-16 05:25:00|19.27|19.19|19.25|19.17|19.27|19.19|19.24|19.16|0
1752643800000|2025-07-16 05:30:00|19.24|19.16|19.24|19.16|19.27|19.19|19.22|19.14|1
1752644100000|2025-07-16 05:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|22
1752644400000|2025-07-16 05:40:00|||||||||1
1752644700000|2025-07-16 05:45:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|6
1752645000000|2025-07-16 05:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752645300000|2025-07-16 05:55:00|19.3|19.22|19.3|19.22|19.34|19.26|19.3|19.22|1
1752645600000|2025-07-16 06:00:00|19.32|19.24|19.3|19.22|19.35|19.27|19.27|19.19|101
1752645900000|2025-07-16 06:05:00|19.32|19.24|19.34|19.26|19.35|19.27|19.3|19.22|26
1752646200000|2025-07-16 06:10:00|||||||||13
1752646500000|2025-07-16 06:15:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|17
1752646800000|2025-07-16 06:20:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|23
1752647100000|2025-07-16 06:25:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|10
1752647400000|2025-07-16 06:30:00|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|15
1752648300000|2025-07-16 06:45:00|||||||||10
1752648900000|2025-07-16 06:55:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|11
1752649200000|2025-07-16 07:00:00|19.34|19.26|19.34|19.26|19.35|19.27|19.25|19.17|77
1752649500000|2025-07-16 07:05:00|19.37|19.29|19.42|19.34|19.44|19.36|19.37|19.29|154
1752649800000|2025-07-16 07:10:00|19.44|19.36|19.34|19.26|19.44|19.36|19.34|19.26|167
1752650100000|2025-07-16 07:15:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|70
1752650400000|2025-07-16 07:20:00|||||||||10
1752650700000|2025-07-16 07:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|112
1752651000000|2025-07-16 07:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|9
1752651300000|2025-07-16 07:35:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|7
1752651600000|2025-07-16 07:40:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|26
1752651900000|2025-07-16 07:45:00|||||||||11
1752652200000|2025-07-16 07:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|31
1752652500000|2025-07-16 07:55:00|||||||||4
1752652800000|2025-07-16 08:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1752653100000|2025-07-16 08:05:00|||||||||17
1752653400000|2025-07-16 08:10:00|||||||||24
1752653700000|2025-07-16 08:15:00|||||||||10
1752654000000|2025-07-16 08:20:00|||||||||3
1752654300000|2025-07-16 08:25:00|||||||||18
1752654600000|2025-07-16 08:30:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|460
1752654900000|2025-07-16 08:35:00|||||||||2
1752655200000|2025-07-16 08:40:00|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|243
1752655500000|2025-07-16 08:45:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|61
1752655800000|2025-07-16 08:50:00|19.2|19.12|19.2|19.12|19.24|19.16|19.2|19.12|155
1752656100000|2025-07-16 08:55:00|||||||||5
1752656400000|2025-07-16 09:00:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|49
1752656700000|2025-07-16 09:05:00|19.27|19.19|19.34|19.26|19.34|19.26|19.27|19.19|280
1752657000000|2025-07-16 09:10:00|||||||||7
1752657300000|2025-07-16 09:15:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|120
1752657600000|2025-07-16 09:20:00|||||||||6
1752657900000|2025-07-16 09:25:00|||||||||5
1752658200000|2025-07-16 09:30:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|92
1752658500000|2025-07-16 09:35:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|48
1752658800000|2025-07-16 09:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|94
1752659100000|2025-07-16 09:45:00|||||||||4
1752659400000|2025-07-16 09:50:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|88
1752659700000|2025-07-16 09:55:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1752660000000|2025-07-16 10:00:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|11
1752660300000|2025-07-16 10:05:00|||||||||13
1752660600000|2025-07-16 10:10:00|||||||||20
1752660900000|2025-07-16 10:15:00|||||||||70
1752661200000|2025-07-16 10:20:00|||||||||53
1752661500000|2025-07-16 10:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|86
1752661800000|2025-07-16 10:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1752662100000|2025-07-16 10:35:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|25
1752662400000|2025-07-16 10:40:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|31
1752662700000|2025-07-16 10:45:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|51
1752663000000|2025-07-16 10:50:00|||||||||1
1752663300000|2025-07-16 10:55:00|||||||||12
1752663600000|2025-07-16 11:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|150
1752663900000|2025-07-16 11:05:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|36
1752664200000|2025-07-16 11:10:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|14
1752664500000|2025-07-16 11:15:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1752664800000|2025-07-16 11:20:00|||||||||24
1752665100000|2025-07-16 11:25:00|||||||||273
1752665400000|2025-07-16 11:30:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|49
1752665700000|2025-07-16 11:35:00|||||||||1
1752666300000|2025-07-16 11:45:00|||||||||11
1752666600000|2025-07-16 11:50:00|||||||||207
1752666900000|2025-07-16 11:55:00|||||||||7
1752667200000|2025-07-16 12:00:00|||||||||13
1752667500000|2025-07-16 12:05:00|||||||||11
1752667800000|2025-07-16 12:10:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|189
1752668100000|2025-07-16 12:15:00|||||||||3
1752668400000|2025-07-16 12:20:00|||||||||58
1752668700000|2025-07-16 12:25:00|||||||||790
1752669000000|2025-07-16 12:30:00|19.15|19.07|19.15|19.07|19.2|19.12|19.15|19.07|201
1752669300000|2025-07-16 12:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|310
1752669600000|2025-07-16 12:40:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|143
1752670200000|2025-07-16 12:50:00|||||||||11
1752670500000|2025-07-16 12:55:00|||||||||8
1752670800000|2025-07-16 13:00:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|30
1752671100000|2025-07-16 13:05:00|||||||||14
1752671400000|2025-07-16 13:10:00|||||||||11
1752671700000|2025-07-16 13:15:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|60
1752672000000|2025-07-16 13:20:00|||||||||9
1752672300000|2025-07-16 13:25:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|123
1752672600000|2025-07-16 13:30:00|19.15|19.07|19.15|19.07|19.2|19.12|19.1|19.02|297
1752672900000|2025-07-16 13:35:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|23
1752673200000|2025-07-16 13:40:00|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|124
1752673500000|2025-07-16 13:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.15|19.07|112
1752673800000|2025-07-16 13:50:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|27
1752674100000|2025-07-16 13:55:00|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|146
1752674400000|2025-07-16 14:00:00|19.15|19.07|19.16|19.08|19.18|19.1|19.15|19.07|60
1752674700000|2025-07-16 14:05:00|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|19
1752675000000|2025-07-16 14:10:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|43
1752675300000|2025-07-16 14:15:00|19.15|19.07|19.11|19.03|19.16|19.08|19.11|19.03|250
1752675600000|2025-07-16 14:20:00|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|47
1752675900000|2025-07-16 14:25:00|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|14
1752676200000|2025-07-16 14:30:00|19.15|19.07|19.05|18.97|19.15|19.07|19.01|18.93|352
1752676500000|2025-07-16 14:35:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|25
1752676800000|2025-07-16 14:40:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|82
1752677100000|2025-07-16 14:45:00|19.05|18.97|19.01|18.93|19.05|18.97|19|18.92|129
1752677400000|2025-07-16 14:50:00|19|18.92|19.2|19.12|19.25|19.17|18.96|18.88|1198
1752677700000|2025-07-16 14:55:00|19.22|19.14|19.25|19.17|19.3|19.22|19.1|19.02|71
1752678000000|2025-07-16 15:00:00|19.23|19.15|19.15|19.07|19.25|19.17|19.15|19.07|204
1752678300000|2025-07-16 15:05:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|240
1752678600000|2025-07-16 15:10:00|19.13|19.05|19.1|19.02|19.15|19.07|19.1|19.02|128
1752678900000|2025-07-16 15:15:00|19.13|19.05|19.65|19.57|19.65|19.57|19.1|19.02|736
1752679200000|2025-07-16 15:20:00|19.63|19.55|19.8|19.72|19.85|19.77|19.6|19.52|1047
1752679500000|2025-07-16 15:25:00|19.78|19.7|19.55|19.47|19.8|19.72|19.55|19.47|629
1752679800000|2025-07-16 15:30:00|19.6|19.52|19.83|19.75|19.83|19.75|19.58|19.5|461
1752680100000|2025-07-16 15:35:00|19.85|19.77|19.95|19.87|20.19|20.11|19.85|19.77|2701
1752680400000|2025-07-16 15:40:00|19.97|19.89|19.7|19.62|19.97|19.89|19.7|19.62|136
1752680700000|2025-07-16 15:45:00|19.72|19.64|19.73|19.65|19.78|19.7|19.68|19.6|646
1752681000000|2025-07-16 15:50:00|19.72|19.64|19.6|19.52|19.75|19.67|19.6|19.52|560
1752681300000|2025-07-16 15:55:00|19.58|19.5|19.25|19.17|19.6|19.52|19.13|19.05|1205
1752681600000|2025-07-16 16:00:00|19.26|19.18|19.3|19.22|19.3|19.22|19.23|19.15|120
1752681900000|2025-07-16 16:05:00|19.28|19.2|19.23|19.15|19.3|19.22|19.11|19.03|837
1752682200000|2025-07-16 16:10:00|19.26|19.18|19.28|19.2|19.31|19.23|19.23|19.15|94
1752682500000|2025-07-16 16:15:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|53
1752682800000|2025-07-16 16:20:00|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|1
1752683100000|2025-07-16 16:25:00|19.31|19.23|19.23|19.15|19.31|19.23|19.23|19.15|18
1752683700000|2025-07-16 16:35:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1752684300000|2025-07-16 16:45:00|19.21|19.13|19.23|19.15|19.31|19.23|19.21|19.13|5
1752684600000|2025-07-16 16:50:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|5
1752684900000|2025-07-16 16:55:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1752685200000|2025-07-16 17:00:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|10
1752685500000|2025-07-16 17:05:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|88
1752686100000|2025-07-16 17:15:00|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|48
1752686400000|2025-07-16 17:20:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1752686700000|2025-07-16 17:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.18|19.1|0
1752687000000|2025-07-16 17:30:00|||||||||5
1752687300000|2025-07-16 17:35:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|20
1752687600000|2025-07-16 17:40:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1752687900000|2025-07-16 17:45:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752688200000|2025-07-16 17:50:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|4
1752688500000|2025-07-16 17:55:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1752688800000|2025-07-16 18:00:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|4
1752689100000|2025-07-16 18:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1752689700000|2025-07-16 18:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752690000000|2025-07-16 18:20:00|19.26|19.18|19.23|19.15|19.28|19.2|19.23|19.15|9
1752691200000|2025-07-16 18:40:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|11
1752692700000|2025-07-16 19:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|27
1752693300000|2025-07-16 19:15:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|0
1752694200000|2025-07-16 19:30:00|19.24|19.16|19.24|19.16|19.26|19.18|19.21|19.13|24
1752694500000|2025-07-16 19:35:00|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|0
1752695400000|2025-07-16 19:50:00|||||||||11
1752695700000|2025-07-16 19:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|10
1752711300000|2025-07-17 00:15:00|19.3|19|19.28|18.98|19.33|19.03|19.28|18.98|0
1752711600000|2025-07-17 00:20:00|19.3|19|19.28|18.98|19.3|19|19.28|18.98|0
1752711900000|2025-07-17 00:25:00|19.23|18.93|19.18|18.93|19.23|18.93|19.18|18.93|0
1752712200000|2025-07-17 00:30:00|19.2|18.95|19.23|18.98|19.23|18.98|19.2|18.95|0
1752712800000|2025-07-17 00:40:00|||||||||1
1752716100000|2025-07-17 01:35:00|19.25|19|19.28|19.03|19.28|19.03|19.25|19|0
1752716400000|2025-07-17 01:40:00|19.25|19|19.28|19.03|19.28|19.03|19.25|19|0
1752717600000|2025-07-17 02:00:00|19.23|18.98|19.28|19.03|19.28|19.03|19.23|18.98|0
1752722100000|2025-07-17 03:15:00||18.98||18.98||18.98||18.98|0
1752722400000|2025-07-17 03:20:00||19.03||19.03||19.03||19.03|0
1752722700000|2025-07-17 03:25:00|19.26|19.01|19.26|19.01|19.28|19.03|19.26|19.01|0
1752723600000|2025-07-17 03:40:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1752726600000|2025-07-17 04:30:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1752726900000|2025-07-17 04:35:00|19.2|19.12|19.28|19.03|19.28|19.17|19.2|19.01|0
1752727800000|2025-07-17 04:50:00|19.26|19.01|19.21|18.96|19.26|19.01|19.21|18.96|0
1752730200000|2025-07-17 05:30:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1752730500000|2025-07-17 05:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1752730800000|2025-07-17 05:40:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1752731100000|2025-07-17 05:45:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|2
1752731400000|2025-07-17 05:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1752732000000|2025-07-17 06:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1752732300000|2025-07-17 06:05:00|18.98|18.9|18.81|18.73|18.98|18.9|18.81|18.73|553
1752732600000|2025-07-17 06:10:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|5
1752732900000|2025-07-17 06:15:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|58
1752733200000|2025-07-17 06:20:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|34
1752733500000|2025-07-17 06:25:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1752733800000|2025-07-17 06:30:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1752734100000|2025-07-17 06:35:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1752734700000|2025-07-17 06:45:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1752735000000|2025-07-17 06:50:00|18.78|18.7|18.81|18.73|18.83|18.75|18.78|18.7|89
1752735300000|2025-07-17 06:55:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752735600000|2025-07-17 07:00:00|18.81|18.73|18.95|18.87|18.95|18.87|18.81|18.73|552
1752735900000|2025-07-17 07:05:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|104
1752736200000|2025-07-17 07:10:00|18.98|18.9|18.95|18.87|18.98|18.9|18.93|18.85|110
1752736500000|2025-07-17 07:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|54
1752737100000|2025-07-17 07:25:00|18.9|18.82|18.9|18.82|18.93|18.85|18.9|18.82|375
1752737400000|2025-07-17 07:30:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1752737700000|2025-07-17 07:35:00|18.9|18.82|18.9|18.82|18.93|18.85|18.9|18.82|9
1752738000000|2025-07-17 07:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1752738300000|2025-07-17 07:45:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|218
1752738600000|2025-07-17 07:50:00|||||||||37
1752738900000|2025-07-17 07:55:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|16
1752739200000|2025-07-17 08:00:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|243
1752739500000|2025-07-17 08:05:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|122
1752739800000|2025-07-17 08:10:00|||||||||4
1752740100000|2025-07-17 08:15:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|293
1752740400000|2025-07-17 08:20:00|||||||||2
1752740700000|2025-07-17 08:25:00|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|18
1752741000000|2025-07-17 08:30:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|13
1752741300000|2025-07-17 08:35:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|90
1752741600000|2025-07-17 08:40:00|||||||||2
1752741900000|2025-07-17 08:45:00|||||||||4
1752742200000|2025-07-17 08:50:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|101
1752742500000|2025-07-17 08:55:00|||||||||15
1752742800000|2025-07-17 09:00:00|||||||||3
1752743100000|2025-07-17 09:05:00|||||||||1
1752743400000|2025-07-17 09:10:00|||||||||70
1752743700000|2025-07-17 09:15:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|94
1752744000000|2025-07-17 09:20:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|9
1752744300000|2025-07-17 09:25:00|||||||||2
1752744600000|2025-07-17 09:30:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|57
1752744900000|2025-07-17 09:35:00|||||||||3
1752745200000|2025-07-17 09:40:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|13
1752745500000|2025-07-17 09:45:00|||||||||2
1752745800000|2025-07-17 09:50:00|||||||||13
1752746100000|2025-07-17 09:55:00|19.08|19|19.08|19|19.08|19|19.08|19|56
1752746400000|2025-07-17 10:00:00|||||||||3
1752746700000|2025-07-17 10:05:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|460
1752747000000|2025-07-17 10:10:00|||||||||2
1752747300000|2025-07-17 10:15:00|||||||||9
1752747600000|2025-07-17 10:20:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|110
1752747900000|2025-07-17 10:25:00|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|2
1752748200000|2025-07-17 10:30:00|||||||||10
1752748500000|2025-07-17 10:35:00|||||||||12
1752748800000|2025-07-17 10:40:00|||||||||4
1752749100000|2025-07-17 10:45:00|||||||||3
1752749400000|2025-07-17 10:50:00|||||||||1
1752749700000|2025-07-17 10:55:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1752750000000|2025-07-17 11:00:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|80
1752750300000|2025-07-17 11:05:00|||||||||1
1752750600000|2025-07-17 11:10:00|||||||||2
1752750900000|2025-07-17 11:15:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|6
1752751200000|2025-07-17 11:20:00|||||||||2
1752751500000|2025-07-17 11:25:00|||||||||3
1752751800000|2025-07-17 11:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1752752100000|2025-07-17 11:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1752752400000|2025-07-17 11:40:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|14
1752752700000|2025-07-17 11:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|67
1752753000000|2025-07-17 11:50:00|19.18|19.1|19.18|19.1|19.22|19.14|19.18|19.1|274
1752753600000|2025-07-17 12:00:00|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|40
1752753900000|2025-07-17 12:05:00|||||||||38
1752754200000|2025-07-17 12:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|16
1752754500000|2025-07-17 12:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|118
1752754800000|2025-07-17 12:20:00|||||||||2
1752755100000|2025-07-17 12:25:00|||||||||8
1752755400000|2025-07-17 12:30:00|19.1|19.02|19.13|19.05|19.13|19.05|19.08|19|439
1752755700000|2025-07-17 12:35:00|||||||||2
1752756000000|2025-07-17 12:40:00|19.08|19|19.08|19|19.08|19|19.08|19|13
1752756300000|2025-07-17 12:45:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|45
1752756600000|2025-07-17 12:50:00|||||||||1
1752756900000|2025-07-17 12:55:00|||||||||3
1752757200000|2025-07-17 13:00:00|||||||||13
1752757500000|2025-07-17 13:05:00|||||||||14
1752757800000|2025-07-17 13:10:00|||||||||13
1752758100000|2025-07-17 13:15:00|19.15|19.07|19.18|19.1|19.18|19.1|19.13|19.05|14
1752758400000|2025-07-17 13:20:00|19.2|19.12|19.23|19.15|19.25|19.17|19.2|19.12|221
1752758700000|2025-07-17 13:25:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|84
1752759000000|2025-07-17 13:30:00|19.23|19.15|19.28|19.2|19.28|19.2|19.2|19.12|118
1752759300000|2025-07-17 13:35:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|45
1752759600000|2025-07-17 13:40:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|87
1752759900000|2025-07-17 13:45:00|||||||||6
1752760200000|2025-07-17 13:50:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|261
1752760500000|2025-07-17 13:55:00|19.2|19.12|19.21|19.13|19.23|19.15|19.18|19.1|319
1752760800000|2025-07-17 14:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|4
1752761100000|2025-07-17 14:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.13|19.05|368
1752761400000|2025-07-17 14:10:00|||||||||46
1752761700000|2025-07-17 14:15:00|||||||||23
1752762000000|2025-07-17 14:20:00|19.23|19.15|19.33|19.25|19.33|19.25|19.23|19.15|591
1752762300000|2025-07-17 14:25:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|123
1752762600000|2025-07-17 14:30:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|122
1752762900000|2025-07-17 14:35:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|95
1752763200000|2025-07-17 14:40:00|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|68
1752763500000|2025-07-17 14:45:00|||||||||56
1752763800000|2025-07-17 14:50:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|44
1752764100000|2025-07-17 14:55:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|35
1752764400000|2025-07-17 15:00:00|19.14|19.06|19.13|19.05|19.18|19.1|19.13|19.05|89
1752764700000|2025-07-17 15:05:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|95
1752765000000|2025-07-17 15:10:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|38
1752765300000|2025-07-17 15:15:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|100
1752765600000|2025-07-17 15:20:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|87
1752765900000|2025-07-17 15:25:00|||||||||182
1752766200000|2025-07-17 15:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|120
1752766500000|2025-07-17 15:35:00|||||||||3
1752767100000|2025-07-17 15:45:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1752767400000|2025-07-17 15:50:00|||||||||1
1752767700000|2025-07-17 15:55:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|34
1752768000000|2025-07-17 16:00:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752768900000|2025-07-17 16:15:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|31
1752769500000|2025-07-17 16:25:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|4
1752769800000|2025-07-17 16:30:00|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|65
1752770100000|2025-07-17 16:35:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|6
1752770700000|2025-07-17 16:45:00|19.26|19.18|19.26|19.18|19.29|19.21|19.26|19.18|16
1752771300000|2025-07-17 16:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1752772500000|2025-07-17 17:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|93
1752772800000|2025-07-17 17:20:00|19.24|19.16|19.21|19.13|19.24|19.16|19.19|19.11|135
1752773100000|2025-07-17 17:25:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1752773400000|2025-07-17 17:30:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1752774300000|2025-07-17 17:45:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1752774600000|2025-07-17 17:50:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752775200000|2025-07-17 18:00:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|274
1752775500000|2025-07-17 18:05:00|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|13
1752776400000|2025-07-17 18:20:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|126
1752776700000|2025-07-17 18:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|138
1752778800000|2025-07-17 19:00:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|7
1752779100000|2025-07-17 19:05:00|19.14|19.06|19.12|19.04|19.14|19.06|19.1|19.02|59
1752779700000|2025-07-17 19:15:00|19.14|19.06|19.12|19.04|19.14|19.06|19.1|19.02|13
1752780300000|2025-07-17 19:25:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752780600000|2025-07-17 19:30:00|19.12|19.04|19.12|19.04|19.14|19.06|19.1|19.02|5
1752780900000|2025-07-17 19:35:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1752781200000|2025-07-17 19:40:00|19.12|19.04|19.12|19.04|19.14|19.06|19.1|19.02|4
1752781500000|2025-07-17 19:45:00|19.14|19.06|19.12|19.04|19.15|19.07|19.12|19.04|34
1752781800000|2025-07-17 19:50:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|10
1752782100000|2025-07-17 19:55:00|19.15|19.07|19.33|19.08|19.33|19.11|19.12|19.04|41
1752797700000|2025-07-18 00:15:00|19.28|18.98|19.28|19.03|19.28|19.03|19.25|18.95|0
1752798000000|2025-07-18 00:20:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752800400000|2025-07-18 01:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752800700000|2025-07-18 01:05:00|19.18|18.94|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801000000|2025-07-18 01:10:00|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801300000|2025-07-18 01:15:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801600000|2025-07-18 01:20:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801900000|2025-07-18 01:25:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802200000|2025-07-18 01:30:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802500000|2025-07-18 01:35:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802800000|2025-07-18 01:40:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803100000|2025-07-18 01:45:00|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803400000|2025-07-18 01:50:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|1
1752803700000|2025-07-18 01:55:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804000000|2025-07-18 02:00:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804300000|2025-07-18 02:05:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804600000|2025-07-18 02:10:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804900000|2025-07-18 02:15:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805200000|2025-07-18 02:20:00|19.21|18.96|19.23|18.98|19.23|18.98|19.18|18.93|0
1752806400000|2025-07-18 02:40:00|19.21|18.96|19.23|18.98|19.23|18.98|19.21|18.96|0
1752806700000|2025-07-18 02:45:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807000000|2025-07-18 02:50:00|19.21|18.96|19.18|18.93|19.23|19.04|19.12|18.93|0
1752807300000|2025-07-18 02:55:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807600000|2025-07-18 03:00:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807900000|2025-07-18 03:05:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808200000|2025-07-18 03:10:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808500000|2025-07-18 03:15:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808800000|2025-07-18 03:20:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809100000|2025-07-18 03:25:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809400000|2025-07-18 03:30:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809700000|2025-07-18 03:35:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810000000|2025-07-18 03:40:00|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810300000|2025-07-18 03:45:00|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810600000|2025-07-18 03:50:00|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810900000|2025-07-18 03:55:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811200000|2025-07-18 04:00:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811500000|2025-07-18 04:05:00|19.19|18.94|19.19|18.94|19.19|19.05|19.12|18.93|3
1752811800000|2025-07-18 04:10:00|19.18|18.93|19.19|18.94|19.19|19.05|19.12|18.93|0
1752812100000|2025-07-18 04:15:00|19.18|18.93|19.18|18.93|19.19|19.05|19.12|18.93|0
1752812400000|2025-07-18 04:20:00|19.19|18.94|19.19|18.94|19.19|19.05|19.12|18.93|0
1752812700000|2025-07-18 04:25:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813000000|2025-07-18 04:30:00|19.18|18.93|19.19|18.94|19.19|19.05|19.12|18.93|0
1752813300000|2025-07-18 04:35:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813600000|2025-07-18 04:40:00|19.19|18.94|19.19|18.94|19.19|19.04|19.12|18.93|0
1752813900000|2025-07-18 04:45:00|19.18|18.93|19.18|18.93|19.21|19.05|19.12|18.93|0
1752814200000|2025-07-18 04:50:00|19.19|18.94|19.19|18.94|19.19|19.05|19.12|18.93|0
1752814500000|2025-07-18 04:55:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814800000|2025-07-18 05:00:00|19.18|18.93|19.18|18.93|19.21|19.05|19.12|18.93|0
1752815100000|2025-07-18 05:05:00|19.19|18.94|19.18|18.93|19.19|19.05|19.12|18.93|0
1752815400000|2025-07-18 05:10:00|19.19|18.94|19.07|18.99|19.19|19.05|19.07|18.93|0
1752815700000|2025-07-18 05:15:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|1
1752817200000|2025-07-18 05:40:00|19.08|18.83|19.03|18.95|19.08|18.95|19|18.83|12
1752817500000|2025-07-18 05:45:00|19.13|18.88|19.13|18.88|19.13|18.95|19.03|18.88|1
1752817800000|2025-07-18 05:50:00|19.14|18.89|19.03|18.95|19.14|18.95|19.03|18.89|0
1752818100000|2025-07-18 05:55:00|19|18.92|19|18.92|19.03|18.95|19|18.92|0
1752818400000|2025-07-18 06:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|27
1752820500000|2025-07-18 06:35:00|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1752821700000|2025-07-18 06:55:00|||||||||1
1752822000000|2025-07-18 07:00:00|18.98|18.9|18.98|18.9|19|18.92|18.96|18.88|132
1752822300000|2025-07-18 07:05:00|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|39
1752822600000|2025-07-18 07:10:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1752822900000|2025-07-18 07:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|12
1752823200000|2025-07-18 07:20:00|||||||||4
1752823500000|2025-07-18 07:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|9
1752823800000|2025-07-18 07:30:00|||||||||12
1752824100000|2025-07-18 07:35:00|||||||||5
1752824400000|2025-07-18 07:40:00|||||||||12
1752824700000|2025-07-18 07:45:00|||||||||4
1752825000000|2025-07-18 07:50:00|||||||||42
1752825300000|2025-07-18 07:55:00|||||||||5
1752825600000|2025-07-18 08:00:00|||||||||263
1752825900000|2025-07-18 08:05:00|||||||||58
1752826500000|2025-07-18 08:15:00|||||||||3
1752826800000|2025-07-18 08:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|82
1752827100000|2025-07-18 08:25:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|516
1752827400000|2025-07-18 08:30:00|||||||||9
1752827700000|2025-07-18 08:35:00|||||||||2
1752828000000|2025-07-18 08:40:00|||||||||3
1752828300000|2025-07-18 08:45:00|||||||||2
1752828600000|2025-07-18 08:50:00|||||||||34
1752828900000|2025-07-18 08:55:00|||||||||5
1752829200000|2025-07-18 09:00:00|||||||||2
1752829500000|2025-07-18 09:05:00|||||||||5
1752829800000|2025-07-18 09:10:00|||||||||2
1752830100000|2025-07-18 09:15:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|83
1752830400000|2025-07-18 09:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1752830700000|2025-07-18 09:25:00|||||||||5
1752831000000|2025-07-18 09:30:00|||||||||4
1752831300000|2025-07-18 09:35:00|||||||||4
1752831600000|2025-07-18 09:40:00|||||||||7
1752831900000|2025-07-18 09:45:00|||||||||2
1752832200000|2025-07-18 09:50:00|||||||||15
1752832500000|2025-07-18 09:55:00|||||||||284
1752832800000|2025-07-18 10:00:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|93
1752833100000|2025-07-18 10:05:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|3
1752833400000|2025-07-18 10:10:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|137
1752833700000|2025-07-18 10:15:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|165
1752834000000|2025-07-18 10:20:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1752834300000|2025-07-18 10:25:00|||||||||2
1752834600000|2025-07-18 10:30:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1752834900000|2025-07-18 10:35:00|||||||||5
1752835200000|2025-07-18 10:40:00|||||||||2
1752835500000|2025-07-18 10:45:00|||||||||4
1752835800000|2025-07-18 10:50:00|||||||||2
1752836100000|2025-07-18 10:55:00|||||||||8
1752836400000|2025-07-18 11:00:00|||||||||2
1752836700000|2025-07-18 11:05:00|19.06|18.98|19.03|18.95|19.06|18.98|19.01|18.93|545
1752837000000|2025-07-18 11:10:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1752837300000|2025-07-18 11:15:00|19.08|19|19.08|19|19.08|19|19.08|19|147
1752837900000|2025-07-18 11:25:00|||||||||9
1752838200000|2025-07-18 11:30:00|||||||||21
1752838500000|2025-07-18 11:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|12
1752838800000|2025-07-18 11:40:00|19.08|19|19.08|19|19.08|19|19.08|19|109
1752839100000|2025-07-18 11:45:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|104
1752839400000|2025-07-18 11:50:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|3
1752839700000|2025-07-18 11:55:00|||||||||11
1752840000000|2025-07-18 12:00:00|||||||||3
1752840300000|2025-07-18 12:05:00|||||||||11
1752840600000|2025-07-18 12:10:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|2
1752840900000|2025-07-18 12:15:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|33
1752841200000|2025-07-18 12:20:00|||||||||15
1752841500000|2025-07-18 12:25:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|16
1752841800000|2025-07-18 12:30:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|13
1752842100000|2025-07-18 12:35:00|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|5
1752842400000|2025-07-18 12:40:00|19.06|18.98|19.08|19|19.11|19.03|19.06|18.98|149
1752842700000|2025-07-18 12:45:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752843000000|2025-07-18 12:50:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|43
1752843300000|2025-07-18 12:55:00|||||||||6
1752843600000|2025-07-18 13:00:00|||||||||118
1752843900000|2025-07-18 13:05:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|150
1752844200000|2025-07-18 13:10:00|||||||||4
1752844500000|2025-07-18 13:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|153
1752844800000|2025-07-18 13:20:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|78
1752845100000|2025-07-18 13:25:00|||||||||4
1752845400000|2025-07-18 13:30:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|45
1752845700000|2025-07-18 13:35:00|19.01|18.93|19.01|18.93|19.01|18.93|18.97|18.89|194
1752846000000|2025-07-18 13:40:00|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|84
1752846300000|2025-07-18 13:45:00|19.01|18.93|19.04|18.96|19.06|18.98|19.01|18.93|38
1752846600000|2025-07-18 13:50:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|80
1752846900000|2025-07-18 13:55:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|23
1752847200000|2025-07-18 14:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|502
1752847500000|2025-07-18 14:05:00|19.04|18.96|19.02|18.94|19.04|18.96|19.01|18.93|358
1752847800000|2025-07-18 14:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|42
1752848100000|2025-07-18 14:15:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|11
1752848400000|2025-07-18 14:20:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|31
1752848700000|2025-07-18 14:25:00|19.09|19.01|19.09|19.01|19.16|19.08|19.07|18.99|243
1752849000000|2025-07-18 14:30:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|67
1752849300000|2025-07-18 14:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|185
1752849600000|2025-07-18 14:40:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|167
1752849900000|2025-07-18 14:45:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|72
1752850200000|2025-07-18 14:50:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|65
1752850500000|2025-07-18 14:55:00|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|51
1752850800000|2025-07-18 15:00:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|242
1752851100000|2025-07-18 15:05:00|||||||||38
1752851400000|2025-07-18 15:10:00|||||||||43
1752851700000|2025-07-18 15:15:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|215
1752852000000|2025-07-18 15:20:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|101
1752852300000|2025-07-18 15:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.02|18.94|511
1752852600000|2025-07-18 15:30:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|33
1752852900000|2025-07-18 15:35:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|32
1752853500000|2025-07-18 15:45:00|||||||||2
1752853800000|2025-07-18 15:50:00|||||||||11
1752854100000|2025-07-18 15:55:00|||||||||19
1752854400000|2025-07-18 16:00:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752854700000|2025-07-18 16:05:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1752855600000|2025-07-18 16:20:00|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|11
1752855900000|2025-07-18 16:25:00|19.22|19.14|19.21|19.13|19.24|19.16|19.19|19.11|212
1752856200000|2025-07-18 16:30:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|4
1752856500000|2025-07-18 16:35:00|19.22|19.14|19.21|19.13|19.24|19.16|19.19|19.11|30
1752856800000|2025-07-18 16:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|40
1752857100000|2025-07-18 16:45:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|20
1752857400000|2025-07-18 16:50:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|153
1752857700000|2025-07-18 16:55:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|2
1752858000000|2025-07-18 17:00:00|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|1
1752858600000|2025-07-18 17:10:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|40
1752858900000|2025-07-18 17:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|4
1752859200000|2025-07-18 17:20:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1752859500000|2025-07-18 17:25:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|80
1752859800000|2025-07-18 17:30:00|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1752860400000|2025-07-18 17:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|104
1752860700000|2025-07-18 17:45:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|33
1752861000000|2025-07-18 17:50:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|1
1752861300000|2025-07-18 17:55:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|2
1752861600000|2025-07-18 18:00:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1752861900000|2025-07-18 18:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|9
1752862200000|2025-07-18 18:10:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|40
1752862500000|2025-07-18 18:15:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752862800000|2025-07-18 18:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|41
1752863100000|2025-07-18 18:25:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|22
1752863400000|2025-07-18 18:30:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|50
1752864000000|2025-07-18 18:40:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|40
1752864300000|2025-07-18 18:45:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|3
1752864600000|2025-07-18 18:50:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1752864900000|2025-07-18 18:55:00|||||||||1
1752865200000|2025-07-18 19:00:00|19.24|19.16|19.22|19.14|19.26|19.18|19.22|19.14|75
1752865500000|2025-07-18 19:05:00|||||||||18
1752865800000|2025-07-18 19:10:00|||||||||1
1752866400000|2025-07-18 19:20:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|75
1752867000000|2025-07-18 19:30:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|2
1752867900000|2025-07-18 19:45:00|19.2|19.12|19.18|19.1|19.2|19.12|19.13|19.05|1338
1752868200000|2025-07-18 19:50:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|21
1752868500000|2025-07-18 19:55:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|47
1753056900000|2025-07-21 00:15:00|19.15|18.85|19.15|18.85|19.17|18.87|19.15|18.85|20
1753057200000|2025-07-21 00:20:00|19.11|18.86|19.09|18.84|19.11|18.86|19.08|18.83|0
1753057500000|2025-07-21 00:25:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753058700000|2025-07-21 00:45:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753059600000|2025-07-21 01:00:00|19.09|18.84|19.09|18.84|19.11|18.86|19.09|18.84|0
1753061400000|2025-07-21 01:30:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062300000|2025-07-21 01:45:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062600000|2025-07-21 01:50:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062900000|2025-07-21 01:55:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063200000|2025-07-21 02:00:00|19.11|18.86|19.11|18.86|19.16|18.87|19.09|18.84|0
1753063500000|2025-07-21 02:05:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063800000|2025-07-21 02:10:00|19.16|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064100000|2025-07-21 02:15:00|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064400000|2025-07-21 02:20:00|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064700000|2025-07-21 02:25:00|19.16|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065000000|2025-07-21 02:30:00|19.16|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753065300000|2025-07-21 02:35:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753065600000|2025-07-21 02:40:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065900000|2025-07-21 02:45:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066200000|2025-07-21 02:50:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066500000|2025-07-21 02:55:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066800000|2025-07-21 03:00:00|19.16|18.87|19.12|18.87|19.17|18.87|19.11|18.86|0
1753067100000|2025-07-21 03:05:00|19.17|18.84|19.12|18.87|19.17|18.87|19.09|18.84|0
1753068000000|2025-07-21 03:20:00|19.15|18.9|19.12|18.87|19.15|19.01|19.08|18.87|0
1753069500000|2025-07-21 03:45:00|19.17|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753069800000|2025-07-21 03:50:00|19.16|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753070100000|2025-07-21 03:55:00|19.16|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753070400000|2025-07-21 04:00:00|19.17|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753071000000|2025-07-21 04:10:00|19.17||19.12||19.17||19.12||0
1753071300000|2025-07-21 04:15:00|19.17|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753071600000|2025-07-21 04:20:00|19.1|18.85|19.12|18.87|19.12|18.87|19.1|18.85|0
1753074900000|2025-07-21 05:15:00|||||||||10
1753075200000|2025-07-21 05:20:00|19.1|18.85|18.96|18.88|19.12|18.92|18.96|18.84|0
1753075800000|2025-07-21 05:30:00|||||||||1
1753077600000|2025-07-21 06:00:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1753079100000|2025-07-21 06:25:00|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|52
1753079400000|2025-07-21 06:30:00|||||||||3
1753080000000|2025-07-21 06:40:00|||||||||1
1753080900000|2025-07-21 06:55:00|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|52
1753081200000|2025-07-21 07:00:00|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|76
1753081500000|2025-07-21 07:05:00|||||||||20
1753081800000|2025-07-21 07:10:00|||||||||18
1753082700000|2025-07-21 07:25:00|||||||||25
1753083000000|2025-07-21 07:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|280
1753083300000|2025-07-21 07:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1753083900000|2025-07-21 07:45:00|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|637
1753084200000|2025-07-21 07:50:00|||||||||10
1753084500000|2025-07-21 07:55:00|||||||||53
1753084800000|2025-07-21 08:00:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|72
1753085100000|2025-07-21 08:05:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|55
1753085400000|2025-07-21 08:10:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|59
1753085700000|2025-07-21 08:15:00|19.01|18.93|19.05|18.97|19.06|18.98|19.01|18.93|225
1753086000000|2025-07-21 08:20:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|6
1753086300000|2025-07-21 08:25:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|282
1753086900000|2025-07-21 08:35:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1753087200000|2025-07-21 08:40:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|251
1753087500000|2025-07-21 08:45:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1753087800000|2025-07-21 08:50:00|19|18.92|19|18.92|19|18.92|19|18.92|212
1753088100000|2025-07-21 08:55:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753088400000|2025-07-21 09:00:00|||||||||53
1753089000000|2025-07-21 09:10:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|32
1753089300000|2025-07-21 09:15:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1753089900000|2025-07-21 09:25:00|||||||||1
1753090200000|2025-07-21 09:30:00|19.06|18.98|19.09|19.01|19.1|19.02|19.06|18.98|191
1753090500000|2025-07-21 09:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753090800000|2025-07-21 09:40:00|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|93
1753091400000|2025-07-21 09:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1753092300000|2025-07-21 10:05:00|19.1|19.02|19.14|19.06|19.19|19.11|19.1|19.02|168
1753092600000|2025-07-21 10:10:00|19.12|19.04|19.1|19.02|19.12|19.04|19.07|18.99|12
1753092900000|2025-07-21 10:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|738
1753093500000|2025-07-21 10:25:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|61
1753093800000|2025-07-21 10:30:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|20
1753095000000|2025-07-21 10:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.19|19.11|763
1753095300000|2025-07-21 10:55:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|19
1753095600000|2025-07-21 11:00:00|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|35
1753095900000|2025-07-21 11:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|68
1753096200000|2025-07-21 11:10:00|||||||||1
1753096800000|2025-07-21 11:20:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1753097100000|2025-07-21 11:25:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1753097400000|2025-07-21 11:30:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|44
1753098600000|2025-07-21 11:50:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|45
1753099200000|2025-07-21 12:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|44
1753099500000|2025-07-21 12:05:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|78
1753099800000|2025-07-21 12:10:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753102200000|2025-07-21 12:50:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|78
1753102500000|2025-07-21 12:55:00|19.12|19.04|19.19|19.11|19.19|19.11|19.1|19.02|197
1753102800000|2025-07-21 13:00:00|19.2|19.12|19.2|19.12|19.24|19.16|19.19|19.11|141
1753103400000|2025-07-21 13:10:00|||||||||40
1753103700000|2025-07-21 13:15:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1753104000000|2025-07-21 13:20:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|17
1753104300000|2025-07-21 13:25:00|||||||||39
1753104600000|2025-07-21 13:30:00|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|444
1753104900000|2025-07-21 13:35:00|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|124
1753105200000|2025-07-21 13:40:00|19.16|19.08|19.16|19.08|19.2|19.12|19.16|19.08|22
1753105500000|2025-07-21 13:45:00|19.18|19.1|19.16|19.08|19.18|19.1|19.15|19.07|35
1753105800000|2025-07-21 13:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|12
1753106100000|2025-07-21 13:55:00|19.13|19.05|19.09|19.01|19.14|19.06|19.09|19.01|6
1753106400000|2025-07-21 14:00:00|19.07|18.99|19.04|18.96|19.09|19.01|19.02|18.94|263
1753106700000|2025-07-21 14:05:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1753107000000|2025-07-21 14:10:00|19.02|18.94|18.97|18.89|19.02|18.94|18.93|18.85|442
1753107300000|2025-07-21 14:15:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|32
1753107600000|2025-07-21 14:20:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|224
1753107900000|2025-07-21 14:25:00|18.93|18.85|18.92|18.84|18.93|18.85|18.88|18.8|178
1753108200000|2025-07-21 14:30:00|18.93|18.85|18.93|18.85|18.93|18.85|18.88|18.8|170
1753108500000|2025-07-21 14:35:00|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|175
1753108800000|2025-07-21 14:40:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|15
1753109100000|2025-07-21 14:45:00|||||||||1751
1753109400000|2025-07-21 14:50:00|18.92|18.84|18.89|18.81|18.93|18.85|18.88|18.8|406
1753109700000|2025-07-21 14:55:00|18.93|18.85|18.89|18.81|18.93|18.85|18.86|18.78|168
1753110000000|2025-07-21 15:00:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|560
1753110300000|2025-07-21 15:05:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|346
1753110600000|2025-07-21 15:10:00|||||||||31
1753110900000|2025-07-21 15:15:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|129
1753111200000|2025-07-21 15:20:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|48
1753111500000|2025-07-21 15:25:00|18.82|18.74|18.82|18.74|18.84|18.76|18.8|18.72|91
1753111800000|2025-07-21 15:30:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|1
1753112100000|2025-07-21 15:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|65
1753112400000|2025-07-21 15:40:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1753112700000|2025-07-21 15:45:00|||||||||54
1753113300000|2025-07-21 15:55:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|6
1753113600000|2025-07-21 16:00:00|||||||||41
1753113900000|2025-07-21 16:05:00|18.91|18.83|18.92|18.84|18.94|18.86|18.89|18.81|7
1753114200000|2025-07-21 16:10:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1753114500000|2025-07-21 16:15:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1753114800000|2025-07-21 16:20:00|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|0
1753115400000|2025-07-21 16:30:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|60
1753115700000|2025-07-21 16:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753116000000|2025-07-21 16:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753116600000|2025-07-21 16:50:00|18.92|18.84|18.94|18.86|18.95|18.87|18.92|18.84|0
1753116900000|2025-07-21 16:55:00|||||||||3
1753117200000|2025-07-21 17:00:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1753119600000|2025-07-21 17:40:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|140
1753121400000|2025-07-21 18:10:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1753123200000|2025-07-21 18:40:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1753123500000|2025-07-21 18:45:00|18.99|18.91|19.02|18.94|19.04|18.96|18.97|18.89|91
1753124700000|2025-07-21 19:05:00|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|5
1753125000000|2025-07-21 19:10:00|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|12
1753125900000|2025-07-21 19:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|191
1753126200000|2025-07-21 19:30:00|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1753126500000|2025-07-21 19:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753126800000|2025-07-21 19:40:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|0
1753127100000|2025-07-21 19:45:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|22
1753127400000|2025-07-21 19:50:00|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|2
1753127700000|2025-07-21 19:55:00|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|14
1753143300000|2025-07-22 00:15:00|19.31|19.06|19.31|19.06|19.31|19.06|19.29|19.04|0
1753143600000|2025-07-22 00:20:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753144200000|2025-07-22 00:30:00|19.19|19.11|19.17|18.92|19.22|19.11|19.16|18.9|0
1753144800000|2025-07-22 00:40:00|19.19|18.89|19.17|18.92|19.19|18.92|19.17|18.89|3
1753145700000|2025-07-22 00:55:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1753146000000|2025-07-22 01:00:00||18.92||18.97||18.97||18.92|0
1753146300000|2025-07-22 01:05:00|19.21|18.96|19.22|18.92|19.22|18.97|19.21|18.91|0
1753146600000|2025-07-22 01:10:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1753147200000|2025-07-22 01:20:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1753147800000|2025-07-22 01:30:00|19.15|18.9|19.17|18.92|19.17|18.92|19.15|18.9|0
1753148100000|2025-07-22 01:35:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1753148700000|2025-07-22 01:45:00|19.04|18.96|19.04|18.96|19.15|18.96|19.04|18.9|0
1753149000000|2025-07-22 01:50:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1753149600000|2025-07-22 02:00:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1753149900000|2025-07-22 02:05:00|19.17|18.92|19.18|18.93|19.23|18.98|19.17|18.92|0
1753150500000|2025-07-22 02:15:00|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1753150800000|2025-07-22 02:20:00|19.16|18.91|19.18|18.93|19.18|18.93|19.16|18.91|0
1753151100000|2025-07-22 02:25:00|19.2|18.95|19.24|18.99|19.24|19.06|19.14|18.93|4
1753151400000|2025-07-22 02:30:00|19.22|18.97|19.24|18.99|19.24|19.06|19.14|18.97|0
1753151700000|2025-07-22 02:35:00|19.14|19.06|19.24|18.99|19.24|19.06|19.14|18.99|0
1753152000000|2025-07-22 02:40:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1753152300000|2025-07-22 02:45:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1753152600000|2025-07-22 02:50:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1753153500000|2025-07-22 03:05:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1753153800000|2025-07-22 03:10:00|19.14|19.06|19.2|18.95|19.2|19.06|19.14|18.95|0
1753154700000|2025-07-22 03:25:00|19.23|18.98|19.23|18.98|19.23|18.98|19.2|18.95|0
1753155000000|2025-07-22 03:30:00|19.25|19|19.25|19|19.25|19|19.25|19|1
1753155300000|2025-07-22 03:35:00|19.27|19.02|19.29|19.04|19.29|19.04|19.25|19|0
1753155600000|2025-07-22 03:40:00|19.19|19.11|19.19|19.11|19.29|19.11|19.19|19.04|0
1753155900000|2025-07-22 03:45:00|19.29|19.04|19.19|19.11|19.29|19.11|19.19|19.04|0
1753156800000|2025-07-22 04:00:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753157100000|2025-07-22 04:05:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753157400000|2025-07-22 04:10:00|19.29|19.04|19.34|19.09|19.34|19.09|19.29|19.04|0
1753158300000|2025-07-22 04:25:00|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1753161000000|2025-07-22 05:10:00|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1753161300000|2025-07-22 05:15:00|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|2
1753161600000|2025-07-22 05:20:00|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1753161900000|2025-07-22 05:25:00|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1753163100000|2025-07-22 05:45:00|19.24|19.16|19.24|19.16|19.35|19.16|19.24|19.1|0
1753163700000|2025-07-22 05:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753164000000|2025-07-22 06:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753164300000|2025-07-22 06:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753164600000|2025-07-22 06:10:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|13
1753164900000|2025-07-22 06:15:00|19.16|19.08|19.14|19.06|19.17|19.09|19.12|19.04|20
1753167000000|2025-07-22 06:50:00|||||||||1
1753167300000|2025-07-22 06:55:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1753167600000|2025-07-22 07:00:00|19.12|19.04|19.05|18.97|19.14|19.06|19.03|18.95|171
1753167900000|2025-07-22 07:05:00|19.07|18.99|19.05|18.97|19.07|18.99|19.03|18.95|2
1753168200000|2025-07-22 07:10:00|19.07|18.99|19|18.92|19.07|18.99|18.98|18.9|50
1753168500000|2025-07-22 07:15:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|4
1753168800000|2025-07-22 07:20:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1753169100000|2025-07-22 07:25:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1753169400000|2025-07-22 07:30:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|116
1753169700000|2025-07-22 07:35:00|||||||||2
1753170000000|2025-07-22 07:40:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|67
1753170300000|2025-07-22 07:45:00|||||||||56
1753170600000|2025-07-22 07:50:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|250
1753170900000|2025-07-22 07:55:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|57
1753171200000|2025-07-22 08:00:00|19.27|19.19|19.2|19.12|19.29|19.21|19.2|19.12|209
1753171500000|2025-07-22 08:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|100
1753172400000|2025-07-22 08:20:00|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|11
1753172700000|2025-07-22 08:25:00|||||||||1
1753173000000|2025-07-22 08:30:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753173300000|2025-07-22 08:35:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|110
1753173600000|2025-07-22 08:40:00|19.18|19.1|19.25|19.17|19.25|19.17|19.16|19.08|158
1753173900000|2025-07-22 08:45:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|479
1753174200000|2025-07-22 08:50:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|1
1753174500000|2025-07-22 08:55:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1753174800000|2025-07-22 09:00:00|19.25|19.17|19.25|19.17|19.3|19.22|19.25|19.17|385
1753175100000|2025-07-22 09:05:00|19.27|19.19|19.29|19.21|19.3|19.22|19.25|19.17|580
1753175400000|2025-07-22 09:10:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1753175700000|2025-07-22 09:15:00|19.29|19.21|19.3|19.22|19.34|19.26|19.29|19.21|205
1753176000000|2025-07-22 09:20:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|102
1753176300000|2025-07-22 09:25:00|||||||||12
1753176900000|2025-07-22 09:35:00|||||||||1
1753177200000|2025-07-22 09:40:00|19.28|19.2|19.31|19.23|19.33|19.25|19.26|19.18|376
1753177800000|2025-07-22 09:50:00|||||||||1
1753178100000|2025-07-22 09:55:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|112
1753178400000|2025-07-22 10:00:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|266
1753178700000|2025-07-22 10:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|2
1753179000000|2025-07-22 10:10:00|19.26|19.18|19.24|19.16|19.26|19.18|19.22|19.14|1
1753179300000|2025-07-22 10:15:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|299
1753179600000|2025-07-22 10:20:00|19.28|19.2|19.35|19.27|19.35|19.27|19.28|19.2|13
1753179900000|2025-07-22 10:25:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|8
1753180200000|2025-07-22 10:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753180500000|2025-07-22 10:35:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1753181100000|2025-07-22 10:45:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1753181400000|2025-07-22 10:50:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753181700000|2025-07-22 10:55:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|141
1753182000000|2025-07-22 11:00:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1753182300000|2025-07-22 11:05:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|49
1753182600000|2025-07-22 11:10:00|19.26|19.18|19.28|19.2|19.3|19.22|19.26|19.18|301
1753182900000|2025-07-22 11:15:00|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|36
1753183200000|2025-07-22 11:20:00|||||||||1
1753183500000|2025-07-22 11:25:00|||||||||2
1753184100000|2025-07-22 11:35:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|1
1753184400000|2025-07-22 11:40:00|19.31|19.23|19.25|19.17|19.31|19.23|19.25|19.17|90
1753184700000|2025-07-22 11:45:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|160
1753185000000|2025-07-22 11:50:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1753185300000|2025-07-22 11:55:00|||||||||119
1753185600000|2025-07-22 12:00:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|61
1753185900000|2025-07-22 12:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|14
1753186200000|2025-07-22 12:10:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|25
1753186500000|2025-07-22 12:15:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|67
1753186800000|2025-07-22 12:20:00|||||||||85
1753187100000|2025-07-22 12:25:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|74
1753187400000|2025-07-22 12:30:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|3
1753187700000|2025-07-22 12:35:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|181
1753188300000|2025-07-22 12:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753188600000|2025-07-22 12:50:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753188900000|2025-07-22 12:55:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1753189200000|2025-07-22 13:00:00|19.19|19.11|19.18|19.1|19.2|19.12|19.15|19.07|134
1753189500000|2025-07-22 13:05:00|19.17|19.09|19.18|19.1|19.2|19.12|19.16|19.08|3
1753189800000|2025-07-22 13:10:00|19.16|19.08|19.17|19.09|19.18|19.1|19.16|19.08|49
1753190100000|2025-07-22 13:15:00|||||||||1
1753190400000|2025-07-22 13:20:00|||||||||259
1753190700000|2025-07-22 13:25:00|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|72
1753191000000|2025-07-22 13:30:00|19.18|19.1|19.25|19.17|19.25|19.17|19.17|19.09|99
1753191300000|2025-07-22 13:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|4
1753191600000|2025-07-22 13:40:00|19.25|19.17|19.31|19.23|19.33|19.25|19.25|19.17|24
1753191900000|2025-07-22 13:45:00|19.33|19.25|19.45|19.37|19.45|19.37|19.3|19.22|19
1753192200000|2025-07-22 13:50:00|19.43|19.35|19.64|19.56|19.73|19.65|19.4|19.32|690
1753192500000|2025-07-22 13:55:00|19.6|19.52|19.51|19.43|19.62|19.54|19.42|19.34|1495
1753192800000|2025-07-22 14:00:00|19.53|19.45|19.52|19.44|19.6|19.52|19.51|19.43|246
1753193100000|2025-07-22 14:05:00|19.51|19.43|19.46|19.38|19.51|19.43|19.41|19.33|77
1753193400000|2025-07-22 14:10:00|19.44|19.36|19.46|19.38|19.51|19.43|19.41|19.33|329
1753193700000|2025-07-22 14:15:00|19.42|19.34|19.41|19.33|19.42|19.34|19.39|19.31|118
1753194000000|2025-07-22 14:20:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|418
1753194300000|2025-07-22 14:25:00|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|21
1753194600000|2025-07-22 14:30:00|19.35|19.27|19.28|19.2|19.35|19.27|19.28|19.2|1060
1753194900000|2025-07-22 14:35:00|19.26|19.18|19.28|19.2|19.28|19.2|19.23|19.15|593
1753195200000|2025-07-22 14:40:00|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|284
1753195500000|2025-07-22 14:45:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|64
1753195800000|2025-07-22 14:50:00|||||||||10
1753196100000|2025-07-22 14:55:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|293
1753196400000|2025-07-22 15:00:00|19.24|19.16|19.28|19.2|19.28|19.2|19.23|19.15|273
1753196700000|2025-07-22 15:05:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|106
1753197000000|2025-07-22 15:10:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|407
1753197300000|2025-07-22 15:15:00|19.33|19.25|19.33|19.25|19.35|19.27|19.32|19.24|141
1753197600000|2025-07-22 15:20:00|19.32|19.24|19.33|19.25|19.33|19.25|19.28|19.2|290
1753197900000|2025-07-22 15:25:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|449
1753198200000|2025-07-22 15:30:00|19.39|19.31|19.35|19.27|19.41|19.33|19.34|19.26|228
1753198500000|2025-07-22 15:35:00|19.34|19.26|19.36|19.28|19.39|19.31|19.34|19.26|5
1753198800000|2025-07-22 15:40:00|19.37|19.29|19.37|19.29|19.41|19.33|19.36|19.28|5
1753199100000|2025-07-22 15:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1753199400000|2025-07-22 15:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1753199700000|2025-07-22 15:55:00|19.32|19.24|19.36|19.28|19.36|19.28|19.31|19.23|14
1753200000000|2025-07-22 16:00:00|19.38|19.3|19.39|19.31|19.41|19.33|19.38|19.3|0
1753200300000|2025-07-22 16:05:00|19.38|19.3|19.39|19.31|19.39|19.31|19.36|19.28|9
1753200600000|2025-07-22 16:10:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1753200900000|2025-07-22 16:15:00|19.39|19.31|19.31|19.23|19.41|19.33|19.31|19.23|21
1753201200000|2025-07-22 16:20:00|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|6
1753201500000|2025-07-22 16:25:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|14
1753201800000|2025-07-22 16:30:00|19.39|19.31|19.36|19.28|19.41|19.33|19.36|19.28|0
1753202100000|2025-07-22 16:35:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1753202400000|2025-07-22 16:40:00|19.38|19.3|19.36|19.28|19.39|19.31|19.36|19.28|1
1753202700000|2025-07-22 16:45:00|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|23
1753203000000|2025-07-22 16:50:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1753203300000|2025-07-22 16:55:00|||||||||6
1753203600000|2025-07-22 17:00:00|||||||||30
1753203900000|2025-07-22 17:05:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1753204500000|2025-07-22 17:15:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1753204800000|2025-07-22 17:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753205100000|2025-07-22 17:25:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|2
1753205400000|2025-07-22 17:30:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1753205700000|2025-07-22 17:35:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1753206000000|2025-07-22 17:40:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1753206900000|2025-07-22 17:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1753207200000|2025-07-22 18:00:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1753207500000|2025-07-22 18:05:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1753207800000|2025-07-22 18:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753208100000|2025-07-22 18:15:00|19.27|19.19|19.29|19.21|19.34|19.26|19.27|19.19|13
1753208400000|2025-07-22 18:20:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1753209000000|2025-07-22 18:30:00|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|0
1753209300000|2025-07-22 18:35:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753209600000|2025-07-22 18:40:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753211100000|2025-07-22 19:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753211400000|2025-07-22 19:10:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1753212000000|2025-07-22 19:20:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753214100000|2025-07-22 19:55:00|19.19|19.11|19.24|19.16|19.25|19.17|19.19|19.11|21
1753229700000|2025-07-23 00:15:00||18.94||18.94||18.94||18.94|0
1753230000000|2025-07-23 00:20:00|19.2|18.95|19.19|18.94|19.2|18.95|19.19|18.94|0
1753230600000|2025-07-23 00:30:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1753231500000|2025-07-23 00:45:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1753231800000|2025-07-23 00:50:00|19.08|19|19.11|19.03|19.13|19.05|19.08|19|0
1753232400000|2025-07-23 01:00:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1753232700000|2025-07-23 01:05:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|1
1753233000000|2025-07-23 01:10:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1753233900000|2025-07-23 01:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|1
1753234500000|2025-07-23 01:35:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1753235400000|2025-07-23 01:50:00|19.05|18.97|19.03|18.95|19.06|18.98|19.03|18.95|0
1753236000000|2025-07-23 02:00:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1753238700000|2025-07-23 02:45:00|18.98|18.9|18.93|18.85|19.12|18.9|18.93|18.85|15
1753239000000|2025-07-23 02:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753239300000|2025-07-23 02:55:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753241700000|2025-07-23 03:35:00|19.01|18.93|18.97|18.89|19.12|18.93|18.93|18.81|9
1753242000000|2025-07-23 03:40:00|18.96|18.88|18.96|18.88|19.07|18.93|18.93|18.82|10
1753242300000|2025-07-23 03:45:00|18.95|18.87|18.96|18.88|18.96|18.88|18.93|18.85|0
1753242900000|2025-07-23 03:55:00|19.06|18.81|18.96|18.88|19.12|18.94|18.96|18.81|0
1753243200000|2025-07-23 04:00:00|19.07|18.82|18.96|18.88|19.12|18.92|18.96|18.81|0
1753243500000|2025-07-23 04:05:00|19.07|18.82|18.97|18.89|19.12|18.91|18.96|18.81|0
1753243800000|2025-07-23 04:10:00|18.96|18.88|18.96|18.88|19.11|18.94|18.96|18.81|0
1753244100000|2025-07-23 04:15:00|18.97|18.89|18.96|18.88|19.1|18.94|18.96|18.81|0
1753244700000|2025-07-23 04:25:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1753245600000|2025-07-23 04:40:00|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|1
1753245900000|2025-07-23 04:45:00|19.03|18.78|18.92|18.84|19.03|18.86|18.92|18.78|0
1753246200000|2025-07-23 04:50:00|19.03|18.78|18.92|18.84|19.03|18.84|18.92|18.76|0
1753246800000|2025-07-23 05:00:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1753247700000|2025-07-23 05:15:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753248000000|2025-07-23 05:20:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1753248300000|2025-07-23 05:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248600000|2025-07-23 05:30:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248900000|2025-07-23 05:35:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1753249200000|2025-07-23 05:40:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753249500000|2025-07-23 05:45:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|5
1753250400000|2025-07-23 06:00:00|||||||||29
1753252200000|2025-07-23 06:30:00|18.86|18.78|18.88|18.8|18.9|18.82|18.86|18.78|250
1753252500000|2025-07-23 06:35:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753252800000|2025-07-23 06:40:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1753254000000|2025-07-23 07:00:00|18.86|18.78|18.88|18.8|18.9|18.82|18.85|18.77|115
1753254300000|2025-07-23 07:05:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|4
1753254600000|2025-07-23 07:10:00|18.88|18.8|18.84|18.76|18.88|18.8|18.82|18.74|549
1753254900000|2025-07-23 07:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.82|18.74|58
1753255200000|2025-07-23 07:20:00|18.84|18.76|18.89|18.81|18.89|18.81|18.82|18.74|172
1753255500000|2025-07-23 07:25:00|18.88|18.8|18.95|18.87|18.95|18.87|18.88|18.8|379
1753255800000|2025-07-23 07:30:00|18.98|18.9|19.04|18.96|19.04|18.96|18.96|18.88|399
1753256100000|2025-07-23 07:35:00|19.08|19|19.04|18.96|19.08|19|19.02|18.94|243
1753256400000|2025-07-23 07:40:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|229
1753256700000|2025-07-23 07:45:00|18.99|18.91|18.97|18.89|19|18.92|18.95|18.87|118
1753257000000|2025-07-23 07:50:00|18.98|18.9|18.98|18.9|19|18.92|18.95|18.87|13
1753257300000|2025-07-23 07:55:00|18.96|18.88|18.97|18.89|19|18.92|18.95|18.87|39
1753257600000|2025-07-23 08:00:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|52
1753257900000|2025-07-23 08:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|203
1753258200000|2025-07-23 08:10:00|||||||||20
1753258500000|2025-07-23 08:15:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|51
1753258800000|2025-07-23 08:20:00|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|59
1753259100000|2025-07-23 08:25:00|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|4
1753259400000|2025-07-23 08:30:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|33
1753259700000|2025-07-23 08:35:00|||||||||50
1753260000000|2025-07-23 08:40:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|134
1753260300000|2025-07-23 08:45:00|18.88|18.8|18.9|18.82|18.9|18.82|18.87|18.79|349
1753260900000|2025-07-23 08:55:00|||||||||2
1753261200000|2025-07-23 09:00:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|93
1753261500000|2025-07-23 09:05:00|||||||||1
1753261800000|2025-07-23 09:10:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|12
1753262100000|2025-07-23 09:15:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1753262400000|2025-07-23 09:20:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|8
1753262700000|2025-07-23 09:25:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|36
1753263000000|2025-07-23 09:30:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|2
1753263300000|2025-07-23 09:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753263900000|2025-07-23 09:45:00|||||||||1
1753264200000|2025-07-23 09:50:00|||||||||7
1753264500000|2025-07-23 09:55:00|||||||||1
1753264800000|2025-07-23 10:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|10
1753265100000|2025-07-23 10:05:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|291
1753265400000|2025-07-23 10:10:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|260
1753265700000|2025-07-23 10:15:00|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|113
1753266000000|2025-07-23 10:20:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|599
1753266300000|2025-07-23 10:25:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753266600000|2025-07-23 10:30:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|350
1753266900000|2025-07-23 10:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1753267200000|2025-07-23 10:40:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|21
1753267500000|2025-07-23 10:45:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1753267800000|2025-07-23 10:50:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|20
1753268100000|2025-07-23 10:55:00|||||||||4
1753268400000|2025-07-23 11:00:00|||||||||1
1753268700000|2025-07-23 11:05:00|18.95|18.87|18.96|18.88|18.96|18.88|18.91|18.83|77
1753269000000|2025-07-23 11:10:00|18.94|18.86|18.93|18.85|18.96|18.88|18.91|18.83|4
1753269300000|2025-07-23 11:15:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|4
1753269900000|2025-07-23 11:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1753270200000|2025-07-23 11:30:00|18.92|18.84|18.94|18.86|18.96|18.88|18.92|18.84|131
1753270500000|2025-07-23 11:35:00|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|83
1753270800000|2025-07-23 11:40:00|||||||||4
1753271100000|2025-07-23 11:45:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|50
1753271400000|2025-07-23 11:50:00|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|2
1753271700000|2025-07-23 11:55:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1753272000000|2025-07-23 12:00:00|18.95|18.87|18.96|18.88|18.96|18.88|18.93|18.85|1
1753272300000|2025-07-23 12:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|19
1753272600000|2025-07-23 12:10:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|10
1753272900000|2025-07-23 12:15:00|18.94|18.86|18.96|18.88|18.96|18.88|18.93|18.85|0
1753273200000|2025-07-23 12:20:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|1
1753273500000|2025-07-23 12:25:00|||||||||4
1753273800000|2025-07-23 12:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1753274400000|2025-07-23 12:40:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|1
1753274700000|2025-07-23 12:45:00|18.87|18.79|18.91|18.83|18.92|18.84|18.87|18.79|159
1753275000000|2025-07-23 12:50:00|18.92|18.84|18.91|18.83|18.92|18.84|18.87|18.79|43
1753275900000|2025-07-23 13:05:00|||||||||1
1753276500000|2025-07-23 13:15:00|18.96|18.88|18.94|18.86|18.96|18.88|18.92|18.84|105
1753276800000|2025-07-23 13:20:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1753277100000|2025-07-23 13:25:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|3
1753277400000|2025-07-23 13:30:00|18.96|18.88|18.94|18.86|18.96|18.88|18.92|18.84|14
1753277700000|2025-07-23 13:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753278000000|2025-07-23 13:40:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1753278300000|2025-07-23 13:45:00|19|18.92|19.05|18.97|19.06|18.98|19|18.92|118
1753278600000|2025-07-23 13:50:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|82
1753278900000|2025-07-23 13:55:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|147
1753279200000|2025-07-23 14:00:00|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|144
1753279500000|2025-07-23 14:05:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|28
1753279800000|2025-07-23 14:10:00|19.04|18.96|19.06|18.98|19.08|19|19.04|18.96|16
1753280100000|2025-07-23 14:15:00|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|23
1753280400000|2025-07-23 14:20:00|||||||||1
1753280700000|2025-07-23 14:25:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|26
1753281000000|2025-07-23 14:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|86
1753281300000|2025-07-23 14:35:00|19.04|18.96|19.04|18.96|19.06|18.98|19.03|18.95|12
1753281600000|2025-07-23 14:40:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1753281900000|2025-07-23 14:45:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|4
1753282200000|2025-07-23 14:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1753282500000|2025-07-23 14:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|78
1753282800000|2025-07-23 15:00:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|310
1753283100000|2025-07-23 15:05:00|19.06|18.98|19.06|18.98|19.1|19.02|19.06|18.98|64
1753283400000|2025-07-23 15:10:00|||||||||42
1753283700000|2025-07-23 15:15:00|||||||||23
1753284000000|2025-07-23 15:20:00|19.05|18.97|19.06|18.98|19.06|18.98|19.01|18.93|114
1753284300000|2025-07-23 15:25:00|19.05|18.97|19.02|18.94|19.05|18.97|19.01|18.93|200
1753284600000|2025-07-23 15:30:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1753284900000|2025-07-23 15:35:00|||||||||2501
1753285200000|2025-07-23 15:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1753285800000|2025-07-23 15:50:00|19.01|18.93|18.9|18.82|19.01|18.93|18.88|18.8|74
1753286100000|2025-07-23 15:55:00|18.88|18.8|18.79|18.71|18.97|18.89|18.75|18.67|816
1753286400000|2025-07-23 16:00:00|18.75|18.67|18.7|18.62|18.8|18.72|18.7|18.62|125
1753286700000|2025-07-23 16:05:00|18.72|18.64|18.74|18.66|18.74|18.66|18.7|18.62|24
1753287000000|2025-07-23 16:10:00|18.75|18.67|18.81|18.73|18.81|18.73|18.75|18.67|116
1753287300000|2025-07-23 16:15:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|112
1753287600000|2025-07-23 16:20:00|18.7|18.62|18.7|18.62|18.77|18.69|18.7|18.62|111
1753287900000|2025-07-23 16:25:00|||||||||51
1753288200000|2025-07-23 16:30:00|18.75|18.67|18.71|18.63|18.75|18.67|18.7|18.62|222
1753288500000|2025-07-23 16:35:00|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|2
1753288800000|2025-07-23 16:40:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|84
1753289100000|2025-07-23 16:45:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|300
1753289400000|2025-07-23 16:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1753289700000|2025-07-23 16:55:00|18.63|18.55|18.62|18.54|18.63|18.55|18.6|18.52|303
1753290300000|2025-07-23 17:05:00|18.6|18.52|18.57|18.49|18.62|18.54|18.57|18.49|297
1753290600000|2025-07-23 17:10:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|55
1753290900000|2025-07-23 17:15:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|15
1753291200000|2025-07-23 17:20:00|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|5
1753291800000|2025-07-23 17:30:00|||||||||8
1753292100000|2025-07-23 17:35:00|||||||||12
1753292400000|2025-07-23 17:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|45
1753292700000|2025-07-23 17:45:00|18.48|18.4|18.48|18.4|18.52|18.44|18.48|18.4|52
1753293000000|2025-07-23 17:50:00|18.5|18.42|18.49|18.41|18.57|18.49|18.49|18.41|16
1753293300000|2025-07-23 17:55:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|5
1753293600000|2025-07-23 18:00:00|18.48|18.4|18.48|18.4|18.52|18.44|18.48|18.4|51
1753294200000|2025-07-23 18:10:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1753294500000|2025-07-23 18:15:00|||||||||11
1753294800000|2025-07-23 18:20:00|18.51|18.43|18.47|18.39|18.52|18.44|18.47|18.39|37
1753295100000|2025-07-23 18:25:00|||||||||20
1753295400000|2025-07-23 18:30:00|18.48|18.4|18.48|18.4|18.52|18.44|18.48|18.4|0
1753295700000|2025-07-23 18:35:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|2
1753296000000|2025-07-23 18:40:00|||||||||60
1753296300000|2025-07-23 18:45:00|18.48|18.4|18.47|18.39|18.5|18.42|18.47|18.39|8
1753296600000|2025-07-23 18:50:00|18.49|18.41|18.5|18.42|18.52|18.44|18.48|18.4|17
1753296900000|2025-07-23 18:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753297200000|2025-07-23 19:00:00|18.5|18.42|18.5|18.42|18.52|18.44|18.48|18.4|16
1753297500000|2025-07-23 19:05:00|18.52|18.44|18.5|18.42|18.52|18.44|18.48|18.4|28
1753297800000|2025-07-23 19:10:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753298100000|2025-07-23 19:15:00|||||||||156
1753299000000|2025-07-23 19:30:00|||||||||3
1753300200000|2025-07-23 19:50:00|18.51|18.43|18.48|18.4|18.52|18.44|18.48|18.4|105
1753300500000|2025-07-23 19:55:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|54
1753316100000|2025-07-24 00:15:00|18.61|18.31|18.44|18.36|18.61|18.36|18.44|18.29|0
1753316400000|2025-07-24 00:20:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1753316700000|2025-07-24 00:25:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753317600000|2025-07-24 00:40:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753317900000|2025-07-24 00:45:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|0
1753318200000|2025-07-24 00:50:00|18.43|18.35|18.44|18.36|18.45|18.37|18.42|18.34|79
1753318500000|2025-07-24 00:55:00|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|0
1753318800000|2025-07-24 01:00:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1753319100000|2025-07-24 01:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753320000000|2025-07-24 01:20:00|||||||||2
1753320600000|2025-07-24 01:30:00|18.44|18.36|18.43|18.35|18.45|18.37|18.41|18.33|33
1753326600000|2025-07-24 03:10:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753327800000|2025-07-24 03:30:00|18.49|18.41|18.43|18.35|18.49|18.41|18.42|18.34|6
1753328700000|2025-07-24 03:45:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753329300000|2025-07-24 03:55:00|18.51|18.43|18.48|18.4|18.53|18.45|18.48|18.4|33
1753329600000|2025-07-24 04:00:00|18.58|18.33|18.47|18.39|18.58|18.4|18.47|18.33|0
1753329900000|2025-07-24 04:05:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1753330200000|2025-07-24 04:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753331100000|2025-07-24 04:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753331700000|2025-07-24 04:35:00|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|4
1753332600000|2025-07-24 04:50:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753333500000|2025-07-24 05:05:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|4
1753335000000|2025-07-24 05:30:00|18.47|18.39|18.44|18.36|18.48|18.4|18.43|18.35|6
1753335600000|2025-07-24 05:40:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1753336800000|2025-07-24 06:00:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|179
1753337400000|2025-07-24 06:10:00|||||||||40
1753337700000|2025-07-24 06:15:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753339200000|2025-07-24 06:40:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1753339500000|2025-07-24 06:45:00|||||||||5
1753339800000|2025-07-24 06:50:00|18.4|18.32|18.38|18.3|18.42|18.34|18.38|18.3|174
1753340100000|2025-07-24 06:55:00|18.4|18.32|18.49|18.41|18.49|18.41|18.4|18.32|61
1753340400000|2025-07-24 07:00:00|18.48|18.4|18.6|18.52|18.6|18.52|18.48|18.4|423
1753340700000|2025-07-24 07:05:00|18.58|18.5|18.51|18.43|18.58|18.5|18.51|18.43|101
1753341000000|2025-07-24 07:10:00|18.49|18.41|18.44|18.36|18.49|18.41|18.44|18.36|167
1753341300000|2025-07-24 07:15:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|78
1753341600000|2025-07-24 07:20:00|18.5|18.42|18.53|18.45|18.55|18.47|18.46|18.38|226
1753341900000|2025-07-24 07:25:00|18.55|18.47|18.57|18.49|18.57|18.49|18.53|18.45|79
1753342200000|2025-07-24 07:30:00|18.55|18.47|18.51|18.43|18.57|18.49|18.51|18.43|105
1753342500000|2025-07-24 07:35:00|18.53|18.45|18.57|18.49|18.59|18.51|18.53|18.45|159
1753342800000|2025-07-24 07:40:00|18.59|18.51|18.56|18.48|18.62|18.54|18.56|18.48|145
1753343100000|2025-07-24 07:45:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|63
1753343400000|2025-07-24 07:50:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|23
1753343700000|2025-07-24 07:55:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|114
1753344000000|2025-07-24 08:00:00|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|86
1753344300000|2025-07-24 08:05:00|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|122
1753344600000|2025-07-24 08:10:00|18.55|18.47|18.51|18.43|18.55|18.47|18.46|18.38|168
1753344900000|2025-07-24 08:15:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|142
1753345200000|2025-07-24 08:20:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|140
1753345500000|2025-07-24 08:25:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|91
1753345800000|2025-07-24 08:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|10
1753346100000|2025-07-24 08:35:00|||||||||14
1753346400000|2025-07-24 08:40:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|41
1753346700000|2025-07-24 08:45:00|||||||||9
1753347000000|2025-07-24 08:50:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|111
1753347300000|2025-07-24 08:55:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|28
1753347600000|2025-07-24 09:00:00|||||||||10
1753347900000|2025-07-24 09:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|12
1753348200000|2025-07-24 09:10:00|||||||||13
1753348500000|2025-07-24 09:15:00|18.53|18.45|18.53|18.45|18.56|18.48|18.52|18.44|180
1753348800000|2025-07-24 09:20:00|18.55|18.47|18.57|18.49|18.6|18.52|18.53|18.45|125
1753349100000|2025-07-24 09:25:00|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|77
1753349400000|2025-07-24 09:30:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|52
1753349700000|2025-07-24 09:35:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1753350000000|2025-07-24 09:40:00|||||||||4
1753350300000|2025-07-24 09:45:00|||||||||13
1753350600000|2025-07-24 09:50:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|46
1753350900000|2025-07-24 09:55:00|||||||||9
1753351200000|2025-07-24 10:00:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|19
1753351500000|2025-07-24 10:05:00|18.59|18.51|18.6|18.52|18.6|18.52|18.57|18.49|143
1753351800000|2025-07-24 10:10:00|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|169
1753352100000|2025-07-24 10:15:00|||||||||19
1753352400000|2025-07-24 10:20:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|165
1753352700000|2025-07-24 10:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|15
1753353000000|2025-07-24 10:30:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|18
1753353300000|2025-07-24 10:35:00|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|18
1753353600000|2025-07-24 10:40:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|79
1753353900000|2025-07-24 10:45:00|18.65|18.57|18.64|18.56|18.65|18.57|18.62|18.54|233
1753354200000|2025-07-24 10:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753354500000|2025-07-24 10:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|117
1753354800000|2025-07-24 11:00:00|||||||||9
1753355100000|2025-07-24 11:05:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|10
1753355400000|2025-07-24 11:10:00|||||||||15
1753355700000|2025-07-24 11:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|333
1753356000000|2025-07-24 11:20:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|58
1753356300000|2025-07-24 11:25:00|||||||||14
1753356600000|2025-07-24 11:30:00|||||||||28
1753356900000|2025-07-24 11:35:00|||||||||11
1753357200000|2025-07-24 11:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|44
1753357500000|2025-07-24 11:45:00|||||||||13
1753357800000|2025-07-24 11:50:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|15
1753358100000|2025-07-24 11:55:00|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|8
1753358400000|2025-07-24 12:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|386
1753358700000|2025-07-24 12:05:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|9
1753359000000|2025-07-24 12:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|47
1753359300000|2025-07-24 12:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|25
1753359600000|2025-07-24 12:20:00|18.58|18.5|18.64|18.56|18.64|18.56|18.58|18.5|49
1753359900000|2025-07-24 12:25:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|9
1753360200000|2025-07-24 12:30:00|18.66|18.58|18.67|18.59|18.67|18.59|18.65|18.57|379
1753360500000|2025-07-24 12:35:00|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|242
1753360800000|2025-07-24 12:40:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|69
1753361100000|2025-07-24 12:45:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|9
1753361400000|2025-07-24 12:50:00|||||||||9
1753361700000|2025-07-24 12:55:00|18.67|18.59|18.64|18.56|18.67|18.59|18.62|18.54|395
1753362000000|2025-07-24 13:00:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|93
1753362300000|2025-07-24 13:05:00|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|23
1753362600000|2025-07-24 13:10:00|18.66|18.58|18.66|18.58|18.73|18.65|18.66|18.58|237
1753362900000|2025-07-24 13:15:00|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|149
1753363200000|2025-07-24 13:20:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|201
1753363500000|2025-07-24 13:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|74
1753363800000|2025-07-24 13:30:00|18.71|18.63|18.72|18.64|18.76|18.68|18.71|18.63|180
1753364100000|2025-07-24 13:35:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|197
1753364400000|2025-07-24 13:40:00|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|375
1753364700000|2025-07-24 13:45:00|18.71|18.63|18.7|18.62|18.72|18.64|18.67|18.59|188
1753365000000|2025-07-24 13:50:00|18.72|18.64|18.72|18.64|18.72|18.64|18.67|18.59|275
1753365300000|2025-07-24 13:55:00|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|83
1753365600000|2025-07-24 14:00:00|18.69|18.61|18.71|18.63|18.72|18.64|18.69|18.61|195
1753365900000|2025-07-24 14:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|24
1753366200000|2025-07-24 14:10:00|18.68|18.6|18.71|18.63|18.72|18.64|18.66|18.58|81
1753366500000|2025-07-24 14:15:00|18.72|18.64|18.69|18.61|18.73|18.65|18.69|18.61|34
1753366800000|2025-07-24 14:20:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|142
1753367100000|2025-07-24 14:25:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|185
1753367400000|2025-07-24 14:30:00|||||||||82
1753367700000|2025-07-24 14:35:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|361
1753368000000|2025-07-24 14:40:00|18.57|18.49|18.64|18.56|18.64|18.56|18.57|18.49|98
1753368300000|2025-07-24 14:45:00|18.62|18.54|18.63|18.55|18.64|18.56|18.59|18.51|323
1753368600000|2025-07-24 14:50:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|21
1753368900000|2025-07-24 14:55:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|28
1753369200000|2025-07-24 15:00:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|170
1753369500000|2025-07-24 15:05:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|49
1753369800000|2025-07-24 15:10:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|239
1753370100000|2025-07-24 15:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|65
1753370400000|2025-07-24 15:20:00|||||||||34
1753370700000|2025-07-24 15:25:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|85
1753371000000|2025-07-24 15:30:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|43
1753371300000|2025-07-24 15:35:00|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|24
1753371600000|2025-07-24 15:40:00|18.57|18.49|18.58|18.5|18.59|18.51|18.57|18.49|121
1753371900000|2025-07-24 15:45:00|18.6|18.52|18.6|18.52|18.6|18.52|18.57|18.49|15
1753372200000|2025-07-24 15:50:00|||||||||24
1753372500000|2025-07-24 15:55:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|80
1753372800000|2025-07-24 16:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753373100000|2025-07-24 16:05:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1753373400000|2025-07-24 16:10:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|12
1753373700000|2025-07-24 16:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1753374300000|2025-07-24 16:25:00|||||||||188
1753374600000|2025-07-24 16:30:00|||||||||5
1753374900000|2025-07-24 16:35:00|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|331
1753375200000|2025-07-24 16:40:00|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|37
1753375500000|2025-07-24 16:45:00|18.62|18.54|18.64|18.56|18.66|18.58|18.62|18.54|85
1753375800000|2025-07-24 16:50:00|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|137
1753376100000|2025-07-24 16:55:00|||||||||8
1753376400000|2025-07-24 17:00:00|||||||||100
1753376700000|2025-07-24 17:05:00|||||||||1
1753377000000|2025-07-24 17:10:00|||||||||1
1753378800000|2025-07-24 17:40:00|||||||||2
1753379400000|2025-07-24 17:50:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|37
1753379700000|2025-07-24 17:55:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1753380000000|2025-07-24 18:00:00|18.57|18.49|18.55|18.47|18.59|18.51|18.53|18.45|66
1753380300000|2025-07-24 18:05:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|18
1753380600000|2025-07-24 18:10:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1753380900000|2025-07-24 18:15:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1753381200000|2025-07-24 18:20:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753381500000|2025-07-24 18:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|10
1753381800000|2025-07-24 18:30:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382100000|2025-07-24 18:35:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382400000|2025-07-24 18:40:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382700000|2025-07-24 18:45:00|18.54|18.46|18.55|18.47|18.58|18.5|18.54|18.46|44
1753383300000|2025-07-24 18:55:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|13
1753384500000|2025-07-24 19:15:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|10
1753384800000|2025-07-24 19:20:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1753385100000|2025-07-24 19:25:00|||||||||1
1753385400000|2025-07-24 19:30:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753385700000|2025-07-24 19:35:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|225
1753386000000|2025-07-24 19:40:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|24
1753386300000|2025-07-24 19:45:00|18.66|18.58|18.68|18.6|18.69|18.61|18.66|18.58|192
1753386600000|2025-07-24 19:50:00|18.7|18.62|18.7|18.62|18.71|18.63|18.68|18.6|0
1753386900000|2025-07-24 19:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1753402500000|2025-07-25 00:15:00|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|0
1753402800000|2025-07-25 00:20:00|18.66|18.36|18.64|18.39|18.66|18.39|18.64|18.34|0
1753403100000|2025-07-25 00:25:00|18.65|18.35|18.56|18.48|18.66|18.48|18.56|18.35|0
1753403400000|2025-07-25 00:30:00|18.66|18.41|18.6|18.52|18.66|18.52|18.6|18.41|0
1753403700000|2025-07-25 00:35:00|18.66|18.41|18.59|18.51|18.66|18.51|18.59|18.41|0
1753404000000|2025-07-25 00:40:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753404300000|2025-07-25 00:45:00|18.56|18.48|18.66|18.41|18.66|18.48|18.56|18.41|0
1753404600000|2025-07-25 00:50:00|18.56|18.48|18.59|18.51|18.66|18.51|18.56|18.41|0
1753404900000|2025-07-25 00:55:00|18.66|18.41|18.66|18.41|18.66|18.48|18.56|18.41|0
1753405200000|2025-07-25 01:00:00|18.56|18.48|18.56|18.48|18.68|18.51|18.56|18.41|0
1753405500000|2025-07-25 01:05:00|18.66|18.41|18.6|18.52|18.67|18.52|18.6|18.41|0
1753405800000|2025-07-25 01:10:00|18.59|18.51|18.59|18.51|18.66|18.51|18.59|18.41|0
1753406100000|2025-07-25 01:15:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753406400000|2025-07-25 01:20:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1753407600000|2025-07-25 01:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753408500000|2025-07-25 01:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753410000000|2025-07-25 02:20:00|18.6|18.52|18.71|18.46|18.71|18.52|18.6|18.41|0
1753410300000|2025-07-25 02:25:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1753410600000|2025-07-25 02:30:00|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1753410900000|2025-07-25 02:35:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|16
1753411200000|2025-07-25 02:40:00|18.71|18.46|18.7|18.45|18.71|18.46|18.7|18.45|0
1753412100000|2025-07-25 02:55:00|18.72|18.47|18.7|18.45|18.72|18.47|18.7|18.45|0
1753414800000|2025-07-25 03:40:00|18.65|18.4|18.58|18.5|18.65|18.5|18.58|18.4|0
1753416300000|2025-07-25 04:05:00|18.72|18.47|18.72|18.47|18.72|18.47|18.7|18.45|0
1753417200000|2025-07-25 04:20:00|18.73|18.48|18.74|18.49|18.74|18.49|18.73|18.48|0
1753417500000|2025-07-25 04:25:00|18.75|18.5|18.8|18.55|18.8|18.55|18.75|18.5|0
1753417800000|2025-07-25 04:30:00|18.76|18.51|18.74|18.66|18.76|18.66|18.69|18.51|0
1753418100000|2025-07-25 04:35:00|18.8|18.55|18.69|18.61|18.8|18.67|18.69|18.55|0
1753418400000|2025-07-25 04:40:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1753418700000|2025-07-25 04:45:00|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|0
1753419000000|2025-07-25 04:50:00|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|3
1753419300000|2025-07-25 04:55:00|18.73|18.65|18.8|18.55|18.8|18.66|18.73|18.55|0
1753419600000|2025-07-25 05:00:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.53|0
1753420200000|2025-07-25 05:10:00|18.71|18.63|18.69|18.61|18.8|18.66|18.69|18.55|0
1753420800000|2025-07-25 05:20:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753421100000|2025-07-25 05:25:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1753421400000|2025-07-25 05:30:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|0
1753421700000|2025-07-25 05:35:00|18.72|18.64|18.74|18.66|18.74|18.66|18.71|18.63|0
1753422000000|2025-07-25 05:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1753422300000|2025-07-25 05:45:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|20
1753422600000|2025-07-25 05:50:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|3
1753423200000|2025-07-25 06:00:00|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|42
1753424100000|2025-07-25 06:15:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1753424700000|2025-07-25 06:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753425000000|2025-07-25 06:30:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1753425300000|2025-07-25 06:35:00|||||||||3
1753425600000|2025-07-25 06:40:00|18.69|18.61|18.68|18.6|18.7|18.62|18.68|18.6|1
1753425900000|2025-07-25 06:45:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1753426200000|2025-07-25 06:50:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1753426500000|2025-07-25 06:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753426800000|2025-07-25 07:00:00|18.68|18.6|18.8|18.72|18.8|18.72|18.67|18.59|78
1753427100000|2025-07-25 07:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|33
1753427400000|2025-07-25 07:10:00|18.8|18.72|18.76|18.68|18.82|18.74|18.76|18.68|477
1753427700000|2025-07-25 07:15:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|96
1753428000000|2025-07-25 07:20:00|18.78|18.7|18.78|18.7|18.8|18.72|18.76|18.68|411
1753428300000|2025-07-25 07:25:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753428600000|2025-07-25 07:30:00|18.78|18.7|18.77|18.69|18.78|18.7|18.76|18.68|7
1753428900000|2025-07-25 07:35:00|18.76|18.68|18.74|18.66|18.77|18.69|18.73|18.65|30
1753429200000|2025-07-25 07:40:00|18.76|18.68|18.78|18.7|18.78|18.7|18.74|18.66|2
1753429500000|2025-07-25 07:45:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|2
1753429800000|2025-07-25 07:50:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1753430100000|2025-07-25 07:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|19
1753430400000|2025-07-25 08:00:00|18.77|18.69|18.78|18.7|18.78|18.7|18.74|18.66|24
1753431000000|2025-07-25 08:10:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|21
1753431600000|2025-07-25 08:20:00|18.8|18.72|18.8|18.72|18.81|18.73|18.78|18.7|106
1753431900000|2025-07-25 08:25:00|18.78|18.7|18.77|18.69|18.8|18.72|18.77|18.69|2
1753432200000|2025-07-25 08:30:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1753432500000|2025-07-25 08:35:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|20
1753432800000|2025-07-25 08:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753433100000|2025-07-25 08:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753433400000|2025-07-25 08:50:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|9
1753434300000|2025-07-25 09:05:00|||||||||6
1753434600000|2025-07-25 09:10:00|||||||||45
1753434900000|2025-07-25 09:15:00|18.7|18.62|18.7|18.62|18.72|18.64|18.68|18.6|197
1753435200000|2025-07-25 09:20:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753435500000|2025-07-25 09:25:00|||||||||1
1753435800000|2025-07-25 09:30:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|217
1753436700000|2025-07-25 09:45:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1753437300000|2025-07-25 09:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753437600000|2025-07-25 10:00:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|30
1753437900000|2025-07-25 10:05:00|||||||||510
1753438200000|2025-07-25 10:10:00|||||||||2
1753438500000|2025-07-25 10:15:00|||||||||1
1753438800000|2025-07-25 10:20:00|||||||||3
1753439100000|2025-07-25 10:25:00|||||||||58
1753439400000|2025-07-25 10:30:00|||||||||1
1753440000000|2025-07-25 10:40:00|||||||||9
1753440300000|2025-07-25 10:45:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|115
1753441500000|2025-07-25 11:05:00|||||||||6
1753441800000|2025-07-25 11:10:00|||||||||7
1753442100000|2025-07-25 11:15:00|||||||||10
1753442400000|2025-07-25 11:20:00|||||||||11
1753442700000|2025-07-25 11:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|16
1753443000000|2025-07-25 11:30:00|||||||||1
1753443300000|2025-07-25 11:35:00|||||||||3
1753443600000|2025-07-25 11:40:00|||||||||3
1753443900000|2025-07-25 11:45:00|||||||||77
1753444200000|2025-07-25 11:50:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|116
1753444500000|2025-07-25 11:55:00|||||||||1
1753444800000|2025-07-25 12:00:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|7
1753445400000|2025-07-25 12:10:00|||||||||10
1753445700000|2025-07-25 12:15:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1753446000000|2025-07-25 12:20:00|||||||||42
1753446300000|2025-07-25 12:25:00|||||||||5
1753446600000|2025-07-25 12:30:00|||||||||2
1753446900000|2025-07-25 12:35:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|281
1753447200000|2025-07-25 12:40:00|18.72|18.64|18.76|18.68|18.76|18.68|18.71|18.63|26
1753448400000|2025-07-25 13:00:00|18.8|18.72|18.79|18.71|18.81|18.73|18.76|18.68|130
1753448700000|2025-07-25 13:05:00|18.8|18.72|18.83|18.75|18.89|18.81|18.8|18.72|446
1753449000000|2025-07-25 13:10:00|18.81|18.73|18.8|18.72|18.83|18.75|18.79|18.71|0
1753449300000|2025-07-25 13:15:00|18.81|18.73|18.8|18.72|18.84|18.76|18.8|18.72|51
1753449600000|2025-07-25 13:20:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1753449900000|2025-07-25 13:25:00|18.81|18.73|18.8|18.72|18.81|18.73|18.79|18.71|4
1753450200000|2025-07-25 13:30:00|18.79|18.71|18.78|18.7|18.81|18.73|18.76|18.68|142
1753450500000|2025-07-25 13:35:00|18.76|18.68|18.78|18.7|18.81|18.73|18.76|18.68|75
1753450800000|2025-07-25 13:40:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|7
1753451100000|2025-07-25 13:45:00|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|53
1753451400000|2025-07-25 13:50:00|18.78|18.7|18.76|18.68|18.81|18.73|18.76|18.68|27
1753451700000|2025-07-25 13:55:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|6
1753452000000|2025-07-25 14:00:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|408
1753452300000|2025-07-25 14:05:00|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|18
1753452600000|2025-07-25 14:10:00|18.73|18.65|18.74|18.66|18.74|18.66|18.71|18.63|58
1753453200000|2025-07-25 14:20:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1753453500000|2025-07-25 14:25:00|||||||||107
1753453800000|2025-07-25 14:30:00|18.78|18.7|18.76|18.68|18.79|18.71|18.72|18.64|667
1753454100000|2025-07-25 14:35:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|340
1753454400000|2025-07-25 14:40:00|18.74|18.66|18.72|18.64|18.76|18.68|18.71|18.63|1142
1753454700000|2025-07-25 14:45:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1753455000000|2025-07-25 14:50:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|97
1753455300000|2025-07-25 14:55:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|266
1753455600000|2025-07-25 15:00:00|18.71|18.63|18.68|18.6|18.71|18.63|18.67|18.59|976
1753455900000|2025-07-25 15:05:00|18.69|18.61|18.69|18.61|18.71|18.63|18.68|18.6|68
1753456200000|2025-07-25 15:10:00|18.68|18.6|18.68|18.6|18.69|18.61|18.67|18.59|32
1753456500000|2025-07-25 15:15:00|18.64|18.56|18.64|18.56|18.68|18.6|18.63|18.55|682
1753456800000|2025-07-25 15:20:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|13
1753457100000|2025-07-25 15:25:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|54
1753457400000|2025-07-25 15:30:00|||||||||54
1753457700000|2025-07-25 15:35:00|18.73|18.65|18.72|18.64|18.73|18.65|18.71|18.63|159
1753458000000|2025-07-25 15:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1753458300000|2025-07-25 15:45:00|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|164
1753458900000|2025-07-25 15:55:00|||||||||11
1753459200000|2025-07-25 16:00:00|||||||||13
1753459500000|2025-07-25 16:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1753459800000|2025-07-25 16:10:00|18.63|18.55|18.59|18.51|18.63|18.55|18.58|18.5|8
1753460100000|2025-07-25 16:15:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|66
1753460400000|2025-07-25 16:20:00|18.6|18.52|18.59|18.51|18.61|18.53|18.58|18.5|0
1753460700000|2025-07-25 16:25:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1753461300000|2025-07-25 16:35:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|4
1753461600000|2025-07-25 16:40:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|2
1753463400000|2025-07-25 17:10:00|||||||||50
1753463700000|2025-07-25 17:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753464000000|2025-07-25 17:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|2
1753464900000|2025-07-25 17:35:00|||||||||2
1753465500000|2025-07-25 17:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|500
1753465800000|2025-07-25 17:50:00|||||||||10
1753467000000|2025-07-25 18:10:00|||||||||6
1753467600000|2025-07-25 18:20:00|||||||||300
1753467900000|2025-07-25 18:25:00|||||||||5
1753469100000|2025-07-25 18:45:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1753469400000|2025-07-25 18:50:00|||||||||1
1753469700000|2025-07-25 18:55:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|19
1753470000000|2025-07-25 19:00:00|18.54|18.46|18.56|18.48|18.56|18.48|18.53|18.45|0
1753470300000|2025-07-25 19:05:00|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|68
1753470600000|2025-07-25 19:10:00|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|54
1753471500000|2025-07-25 19:25:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1753472100000|2025-07-25 19:35:00|||||||||1
1753472400000|2025-07-25 19:40:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|2
1753472700000|2025-07-25 19:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|622
1753473000000|2025-07-25 19:50:00|18.41|18.33|18.48|18.4|18.48|18.4|18.41|18.33|122
1753473300000|2025-07-25 19:55:00|18.44|18.36|18.63|18.38|18.63|18.38|18.43|18.35|125
1753473600000|2025-07-25 20:00:00||18.33||18.33||18.33||18.33|0
1753661700000|2025-07-28 00:15:00|18.29|18.21|18.34|18.26|18.42|18.26|18.29|18.16|36
1753662000000|2025-07-28 00:20:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1753662900000|2025-07-28 00:35:00|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|0
1753665300000|2025-07-28 01:15:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|8
1753666800000|2025-07-28 01:40:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753667400000|2025-07-28 01:50:00|||||||||33
1753668000000|2025-07-28 02:00:00|||||||||2
1753668300000|2025-07-28 02:05:00|||||||||2
1753668600000|2025-07-28 02:10:00|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|1
1753669200000|2025-07-28 02:20:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1753669500000|2025-07-28 02:25:00|||||||||2
1753669800000|2025-07-28 02:30:00|||||||||1
1753670100000|2025-07-28 02:35:00|18.19|18.11|18.17|18.09|18.2|18.12|18.17|18.09|41
1753670700000|2025-07-28 02:45:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1753671300000|2025-07-28 02:55:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|69
1753671600000|2025-07-28 03:00:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753671900000|2025-07-28 03:05:00|||||||||8
1753672500000|2025-07-28 03:15:00|18.17|18.09|18.18|18.1|18.18|18.1|18.16|18.08|53
1753674000000|2025-07-28 03:40:00|||||||||1
1753674300000|2025-07-28 03:45:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1753674600000|2025-07-28 03:50:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|6
1753674900000|2025-07-28 03:55:00|||||||||1
1753676100000|2025-07-28 04:15:00|||||||||5
1753676400000|2025-07-28 04:20:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1753677000000|2025-07-28 04:30:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|3
1753677300000|2025-07-28 04:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|6
1753677600000|2025-07-28 04:40:00|||||||||10
1753678200000|2025-07-28 04:50:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|171
1753678500000|2025-07-28 04:55:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753679100000|2025-07-28 05:05:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753679700000|2025-07-28 05:15:00|||||||||1
1753681200000|2025-07-28 05:40:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753682100000|2025-07-28 05:55:00|18.09|18.01|17.99|17.91|18.09|18.01|17.99|17.91|121
1753682400000|2025-07-28 06:00:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|22
1753682700000|2025-07-28 06:05:00|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|173
1753683000000|2025-07-28 06:10:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|8
1753683300000|2025-07-28 06:15:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|46
1753683600000|2025-07-28 06:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|112
1753683900000|2025-07-28 06:25:00|17.9|17.82|17.94|17.86|17.94|17.86|17.89|17.81|65
1753684800000|2025-07-28 06:40:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|376
1753685100000|2025-07-28 06:45:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|138
1753685400000|2025-07-28 06:50:00|17.94|17.86|17.95|17.87|17.97|17.89|17.94|17.86|45
1753685700000|2025-07-28 06:55:00|17.91|17.83|17.99|17.91|17.99|17.91|17.91|17.83|266
1753686000000|2025-07-28 07:00:00|17.98|17.9|18.11|18.03|18.12|18.04|17.98|17.9|1237
1753686300000|2025-07-28 07:05:00|18.09|18.01|18.07|17.99|18.09|18.01|18.06|17.98|31
1753686600000|2025-07-28 07:10:00|18.09|18.01|18.12|18.04|18.14|18.06|18.08|18|264
1753686900000|2025-07-28 07:15:00|18.11|18.03|18.03|17.95|18.11|18.03|18.03|17.95|439
1753687200000|2025-07-28 07:20:00|18.01|17.93|18.08|18|18.11|18.03|18.01|17.93|367
1753687500000|2025-07-28 07:25:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|64
1753687800000|2025-07-28 07:30:00|18.08|18|18.09|18.01|18.11|18.03|18.08|18|202
1753688100000|2025-07-28 07:35:00|18.08|18|18.11|18.03|18.11|18.03|18.08|18|127
1753688400000|2025-07-28 07:40:00|18.08|18|18.12|18.04|18.13|18.05|18.08|18|168
1753688700000|2025-07-28 07:45:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1753689000000|2025-07-28 07:50:00|18.08|18|18.08|18|18.08|18|18.08|18|245
1753689300000|2025-07-28 07:55:00|18.06|17.98|17.99|17.91|18.06|17.98|17.98|17.9|648
1753689600000|2025-07-28 08:00:00|18.01|17.93|17.99|17.91|18.01|17.93|17.98|17.9|227
1753689900000|2025-07-28 08:05:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|19
1753690200000|2025-07-28 08:10:00|17.99|17.91|18.01|17.93|18.01|17.93|17.98|17.9|128
1753690500000|2025-07-28 08:15:00|||||||||104
1753690800000|2025-07-28 08:20:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|74
1753691100000|2025-07-28 08:25:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|12
1753691400000|2025-07-28 08:30:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1753691700000|2025-07-28 08:35:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|15
1753692000000|2025-07-28 08:40:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|7
1753692300000|2025-07-28 08:45:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1753692600000|2025-07-28 08:50:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|5
1753692900000|2025-07-28 08:55:00|||||||||66
1753693200000|2025-07-28 09:00:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|39
1753693500000|2025-07-28 09:05:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1753693800000|2025-07-28 09:10:00|||||||||47
1753694100000|2025-07-28 09:15:00|17.98|17.9|17.96|17.88|17.99|17.91|17.96|17.88|67
1753694400000|2025-07-28 09:20:00|17.98|17.9|18.05|17.97|18.05|17.97|17.96|17.88|73
1753694700000|2025-07-28 09:25:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|98
1753695000000|2025-07-28 09:30:00|||||||||2
1753695300000|2025-07-28 09:35:00|||||||||6
1753695600000|2025-07-28 09:40:00|||||||||36
1753695900000|2025-07-28 09:45:00|||||||||107
1753696200000|2025-07-28 09:50:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|51
1753696500000|2025-07-28 09:55:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|16
1753696800000|2025-07-28 10:00:00|||||||||11
1753697100000|2025-07-28 10:05:00|||||||||6
1753697400000|2025-07-28 10:10:00|||||||||14
1753697700000|2025-07-28 10:15:00|||||||||69
1753698000000|2025-07-28 10:20:00|||||||||1
1753698300000|2025-07-28 10:25:00|||||||||3
1753698600000|2025-07-28 10:30:00|18.06|17.98|18.04|17.96|18.06|17.98|18.01|17.93|667
1753698900000|2025-07-28 10:35:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|40
1753699500000|2025-07-28 10:45:00|||||||||53
1753699800000|2025-07-28 10:50:00|18.03|17.95|18.06|17.98|18.06|17.98|18.01|17.93|137
1753700400000|2025-07-28 11:00:00|18.05|17.97|18.06|17.98|18.06|17.98|18.04|17.96|1
1753700700000|2025-07-28 11:05:00|||||||||11
1753701000000|2025-07-28 11:10:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|156
1753701300000|2025-07-28 11:15:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|47
1753701900000|2025-07-28 11:25:00|||||||||9
1753702200000|2025-07-28 11:30:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|57
1753702500000|2025-07-28 11:35:00|||||||||201
1753702800000|2025-07-28 11:40:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|146
1753703100000|2025-07-28 11:45:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|9
1753703400000|2025-07-28 11:50:00|||||||||35
1753703700000|2025-07-28 11:55:00|||||||||5
1753704000000|2025-07-28 12:00:00|18.07|17.99|18.08|18|18.1|18.02|18.07|17.99|180
1753704300000|2025-07-28 12:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1753704600000|2025-07-28 12:10:00|18.12|18.04|18.15|18.07|18.15|18.07|18.11|18.03|430
1753704900000|2025-07-28 12:15:00|||||||||116
1753705200000|2025-07-28 12:20:00|||||||||1
1753705500000|2025-07-28 12:25:00|18.1|18.02|18.12|18.04|18.12|18.04|18.07|17.99|1097
1753705800000|2025-07-28 12:30:00|18.13|18.05|18.16|18.08|18.18|18.1|18.13|18.05|1812
1753706100000|2025-07-28 12:35:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|22
1753706400000|2025-07-28 12:40:00|||||||||11
1753706700000|2025-07-28 12:45:00|||||||||2
1753707000000|2025-07-28 12:50:00|||||||||4
1753707300000|2025-07-28 12:55:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|253
1753707600000|2025-07-28 13:00:00|18.12|18.04|18.1|18.02|18.12|18.04|18.08|18|181
1753707900000|2025-07-28 13:05:00|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|453
1753708200000|2025-07-28 13:10:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|1
1753708500000|2025-07-28 13:15:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|125
1753708800000|2025-07-28 13:20:00|||||||||1
1753709100000|2025-07-28 13:25:00|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|274
1753709400000|2025-07-28 13:30:00|18.25|18.17|18.25|18.17|18.26|18.18|18.2|18.12|67
1753709700000|2025-07-28 13:35:00|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|264
1753710000000|2025-07-28 13:40:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|36
1753710300000|2025-07-28 13:45:00|18.28|18.2|18.3|18.22|18.3|18.22|18.26|18.18|1064
1753710600000|2025-07-28 13:50:00|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|796
1753710900000|2025-07-28 13:55:00|18.26|18.18|18.25|18.17|18.3|18.22|18.25|18.17|524
1753711200000|2025-07-28 14:00:00|18.26|18.18|18.25|18.17|18.3|18.22|18.25|18.17|509
1753711500000|2025-07-28 14:05:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|21
1753711800000|2025-07-28 14:10:00|18.25|18.17|18.22|18.14|18.26|18.18|18.22|18.14|103
1753712100000|2025-07-28 14:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|166
1753712400000|2025-07-28 14:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|279
1753712700000|2025-07-28 14:25:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|70
1753713000000|2025-07-28 14:30:00|18.24|18.16|18.22|18.14|18.25|18.17|18.2|18.12|152
1753713300000|2025-07-28 14:35:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|783
1753713600000|2025-07-28 14:40:00|||||||||34
1753713900000|2025-07-28 14:45:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|362
1753714200000|2025-07-28 14:50:00|||||||||15
1753714500000|2025-07-28 14:55:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|53
1753714800000|2025-07-28 15:00:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|378
1753715100000|2025-07-28 15:05:00|18.19|18.11|18.19|18.11|18.2|18.12|18.18|18.1|520
1753715400000|2025-07-28 15:10:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|409
1753715700000|2025-07-28 15:15:00|18.2|18.12|18.24|18.16|18.25|18.17|18.2|18.12|312
1753716000000|2025-07-28 15:20:00|18.22|18.14|18.2|18.12|18.25|18.17|18.19|18.11|55
1753716300000|2025-07-28 15:25:00|18.19|18.11|18.2|18.12|18.2|18.12|18.17|18.09|79
1753716600000|2025-07-28 15:30:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|15
1753716900000|2025-07-28 15:35:00|||||||||1
1753717200000|2025-07-28 15:40:00|||||||||103
1753717500000|2025-07-28 15:45:00|||||||||10
1753717800000|2025-07-28 15:50:00|18.15|18.07|18.14|18.06|18.15|18.07|18.12|18.04|155
1753718100000|2025-07-28 15:55:00|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|282
1753718400000|2025-07-28 16:00:00|||||||||1
1753718700000|2025-07-28 16:05:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1753719000000|2025-07-28 16:10:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|1
1753719300000|2025-07-28 16:15:00|||||||||1
1753719600000|2025-07-28 16:20:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|9
1753719900000|2025-07-28 16:25:00|||||||||1
1753720500000|2025-07-28 16:35:00|||||||||1
1753721100000|2025-07-28 16:45:00|||||||||8
1753721400000|2025-07-28 16:50:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|27
1753721700000|2025-07-28 16:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1753722000000|2025-07-28 17:00:00|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|18
1753722600000|2025-07-28 17:10:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753722900000|2025-07-28 17:15:00|18.16|18.08|18.16|18.08|18.17|18.09|18.14|18.06|29
1753723200000|2025-07-28 17:20:00|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|9
1753723500000|2025-07-28 17:25:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|4
1753723800000|2025-07-28 17:30:00|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|7
1753724100000|2025-07-28 17:35:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753724400000|2025-07-28 17:40:00|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|0
1753724700000|2025-07-28 17:45:00|18.13|18.05|18.14|18.06|18.14|18.06|18.12|18.04|0
1753725000000|2025-07-28 17:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|0
1753725300000|2025-07-28 17:55:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1753725600000|2025-07-28 18:00:00|18.16|18.08|18.19|18.11|18.21|18.13|18.16|18.08|32
1753725900000|2025-07-28 18:05:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|17
1753726200000|2025-07-28 18:10:00|18.21|18.13|18.17|18.09|18.21|18.13|18.16|18.08|11
1753726500000|2025-07-28 18:15:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753726800000|2025-07-28 18:20:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753727100000|2025-07-28 18:25:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753727400000|2025-07-28 18:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1753727700000|2025-07-28 18:35:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753728000000|2025-07-28 18:40:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753728600000|2025-07-28 18:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753728900000|2025-07-28 18:55:00|||||||||1
1753731900000|2025-07-28 19:45:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|20
1753732200000|2025-07-28 19:50:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|34
1753732500000|2025-07-28 19:55:00|18.09|18.01|18.08|18|18.1|18.02|18.03|17.95|156
1753748100000|2025-07-29 00:15:00|18.15|17.9|18.17|17.92|18.18|17.99|18.06|17.9|5
1753748400000|2025-07-29 00:20:00|18.06|17.98|18.12|17.87|18.13|17.98|18.06|17.87|0
1753749600000|2025-07-29 00:40:00|||||||||1
1753751400000|2025-07-29 01:10:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753752900000|2025-07-29 01:35:00|||||||||1
1753754400000|2025-07-29 02:00:00|18.17|17.92|18.13|17.88|18.19|17.94|18.13|17.88|0
1753755900000|2025-07-29 02:25:00|18.14|17.89|18.13|17.88|18.14|17.89|18.13|17.88|0
1753757100000|2025-07-29 02:45:00|18.12|17.87|18.12|17.87|18.12|17.95|18.02|17.86|20
1753758900000|2025-07-29 03:15:00|18.02|17.94|18.12|17.87|18.12|17.94|18.02|17.87|2
1753759200000|2025-07-29 03:20:00|18.11|17.86|18.11|17.86|18.13|17.88|18.11|17.86|10
1753759800000|2025-07-29 03:30:00|18.14|17.89|18.12|17.87|18.14|17.89|18.12|17.87|0
1753760100000|2025-07-29 03:35:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1753760400000|2025-07-29 03:40:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753760700000|2025-07-29 03:45:00|18.13|17.88|18.11|17.86|18.13|17.88|18.11|17.86|0
1753761000000|2025-07-29 03:50:00|18.12|17.87|18.14|17.89|18.14|17.89|18.12|17.87|0
1753761300000|2025-07-29 03:55:00|18.12|17.87|18.11|17.86|18.12|17.87|18.11|17.86|0
1753761600000|2025-07-29 04:00:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753761900000|2025-07-29 04:05:00|18.12|17.87|18.12|17.87|18.13|17.88|18.12|17.87|0
1753762200000|2025-07-29 04:10:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753762500000|2025-07-29 04:15:00|18.12|17.87|18.13|17.88|18.13|17.88|18.12|17.87|0
1753763100000|2025-07-29 04:25:00|18.12|17.87|18.13|17.88|18.13|17.88|18.12|17.87|0
1753763400000|2025-07-29 04:30:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753763700000|2025-07-29 04:35:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1753764000000|2025-07-29 04:40:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|4
1753764300000|2025-07-29 04:45:00|18.06|17.98|18.1|18.02|18.19|18.02|18.06|17.94|0
1753764600000|2025-07-29 04:50:00|18.19|17.94|18.1|18.02|18.19|18.03|18.09|17.94|1
1753764900000|2025-07-29 04:55:00|18.08|18|18.03|17.95|18.08|18|18.03|17.95|1
1753766400000|2025-07-29 05:20:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753767000000|2025-07-29 05:30:00|||||||||1
1753768500000|2025-07-29 05:55:00|17.99|17.91|17.94|17.86|17.99|17.91|17.94|17.86|4
1753768800000|2025-07-29 06:00:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|3
1753769100000|2025-07-29 06:05:00|||||||||1
1753769400000|2025-07-29 06:10:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753770300000|2025-07-29 06:25:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1753770600000|2025-07-29 06:30:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|52
1753770900000|2025-07-29 06:35:00|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|57
1753771200000|2025-07-29 06:40:00|||||||||15
1753771500000|2025-07-29 06:45:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|26
1753771800000|2025-07-29 06:50:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1753772100000|2025-07-29 06:55:00|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|14
1753772400000|2025-07-29 07:00:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|22
1753772700000|2025-07-29 07:05:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|2
1753773000000|2025-07-29 07:10:00|||||||||11
1753773300000|2025-07-29 07:15:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|118
1753773600000|2025-07-29 07:20:00|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|30
1753773900000|2025-07-29 07:25:00|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|13
1753774200000|2025-07-29 07:30:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|35
1753774500000|2025-07-29 07:35:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|1
1753774800000|2025-07-29 07:40:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|200
1753775100000|2025-07-29 07:45:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|29
1753775400000|2025-07-29 07:50:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|30
1753775700000|2025-07-29 07:55:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|50
1753776000000|2025-07-29 08:00:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|63
1753776300000|2025-07-29 08:05:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|139
1753776600000|2025-07-29 08:10:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|5
1753776900000|2025-07-29 08:15:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|11
1753777200000|2025-07-29 08:20:00|17.73|17.65|17.74|17.66|17.74|17.66|17.71|17.63|445
1753777500000|2025-07-29 08:25:00|||||||||8
1753777800000|2025-07-29 08:30:00|||||||||2
1753778100000|2025-07-29 08:35:00|||||||||4
1753778400000|2025-07-29 08:40:00|||||||||1
1753778700000|2025-07-29 08:45:00|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|54
1753779000000|2025-07-29 08:50:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|120
1753779300000|2025-07-29 08:55:00|||||||||2
1753779600000|2025-07-29 09:00:00|||||||||1
1753779900000|2025-07-29 09:05:00|17.75|17.67|17.75|17.67|17.75|17.67|17.72|17.64|540
1753780200000|2025-07-29 09:10:00|||||||||3
1753780500000|2025-07-29 09:15:00|||||||||17
1753780800000|2025-07-29 09:20:00|17.72|17.64|17.73|17.65|17.75|17.67|17.72|17.64|1073
1753781100000|2025-07-29 09:25:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1753781400000|2025-07-29 09:30:00|||||||||1253
1753781700000|2025-07-29 09:35:00|||||||||6
1753782000000|2025-07-29 09:40:00|||||||||12
1753782300000|2025-07-29 09:45:00|||||||||6
1753782600000|2025-07-29 09:50:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|5
1753782900000|2025-07-29 09:55:00|17.73|17.65|17.75|17.67|17.75|17.67|17.71|17.63|45
1753783200000|2025-07-29 10:00:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|126
1753783500000|2025-07-29 10:05:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|5
1753783800000|2025-07-29 10:10:00|17.74|17.66|17.74|17.66|17.75|17.67|17.73|17.65|4
1753784100000|2025-07-29 10:15:00|17.75|17.67|17.74|17.66|17.76|17.68|17.74|17.66|274
1753784400000|2025-07-29 10:20:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1753784700000|2025-07-29 10:25:00|17.75|17.67|17.74|17.66|17.78|17.7|17.73|17.65|260
1753785000000|2025-07-29 10:30:00|17.75|17.67|17.74|17.66|17.75|17.67|17.73|17.65|30
1753785300000|2025-07-29 10:35:00|||||||||11
1753785600000|2025-07-29 10:40:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|257
1753785900000|2025-07-29 10:45:00|||||||||10
1753786200000|2025-07-29 10:50:00|||||||||2
1753786500000|2025-07-29 10:55:00|17.66|17.58|17.68|17.6|17.7|17.62|17.65|17.57|176
1753786800000|2025-07-29 11:00:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|30
1753787100000|2025-07-29 11:05:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|40
1753787400000|2025-07-29 11:10:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|85
1753787700000|2025-07-29 11:15:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|180
1753788000000|2025-07-29 11:20:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|11
1753788300000|2025-07-29 11:25:00|||||||||102
1753788600000|2025-07-29 11:30:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|26
1753788900000|2025-07-29 11:35:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753789200000|2025-07-29 11:40:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|500
1753789500000|2025-07-29 11:45:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|3
1753789800000|2025-07-29 11:50:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|308
1753790100000|2025-07-29 11:55:00|||||||||1
1753790400000|2025-07-29 12:00:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|11
1753790700000|2025-07-29 12:05:00|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|16
1753791000000|2025-07-29 12:10:00|||||||||1
1753791300000|2025-07-29 12:15:00|||||||||110
1753791600000|2025-07-29 12:20:00|||||||||9
1753791900000|2025-07-29 12:25:00|||||||||143
1753792200000|2025-07-29 12:30:00|||||||||52
1753792500000|2025-07-29 12:35:00|||||||||12
1753792800000|2025-07-29 12:40:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|304
1753793100000|2025-07-29 12:45:00|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|2
1753793400000|2025-07-29 12:50:00|||||||||14
1753793700000|2025-07-29 12:55:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|681
1753794000000|2025-07-29 13:00:00|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|344
1753794300000|2025-07-29 13:05:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|23
1753794600000|2025-07-29 13:10:00|||||||||1
1753794900000|2025-07-29 13:15:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|143
1753795200000|2025-07-29 13:20:00|17.62|17.54|17.6|17.52|17.63|17.55|17.6|17.52|213
1753795500000|2025-07-29 13:25:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|34
1753795800000|2025-07-29 13:30:00|17.62|17.54|17.62|17.54|17.63|17.55|17.6|17.52|1495
1753796100000|2025-07-29 13:35:00|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|22
1753796400000|2025-07-29 13:40:00|||||||||5
1753796700000|2025-07-29 13:45:00|17.64|17.56|17.68|17.6|17.68|17.6|17.63|17.55|120
1753797000000|2025-07-29 13:50:00|||||||||11
1753797300000|2025-07-29 13:55:00|17.69|17.61|17.68|17.6|17.7|17.62|17.68|17.6|15
1753797600000|2025-07-29 14:00:00|||||||||41
1753797900000|2025-07-29 14:05:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|55
1753798200000|2025-07-29 14:10:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|341
1753798500000|2025-07-29 14:15:00|||||||||1
1753798800000|2025-07-29 14:20:00|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|43
1753799100000|2025-07-29 14:25:00|17.75|17.67|17.74|17.66|17.76|17.68|17.73|17.65|17
1753799400000|2025-07-29 14:30:00|||||||||240
1753799700000|2025-07-29 14:35:00|||||||||44
1753800000000|2025-07-29 14:40:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|54
1753800300000|2025-07-29 14:45:00|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|259
1753800600000|2025-07-29 14:50:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|19
1753800900000|2025-07-29 14:55:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|34
1753801200000|2025-07-29 15:00:00|17.88|17.8|17.94|17.86|17.94|17.86|17.88|17.8|568
1753801500000|2025-07-29 15:05:00|||||||||108
1753801800000|2025-07-29 15:10:00|17.97|17.89|17.97|17.89|17.97|17.89|17.94|17.86|80
1753802100000|2025-07-29 15:15:00|17.96|17.88|18.02|17.94|18.02|17.94|17.94|17.86|773
1753802400000|2025-07-29 15:20:00|18.03|17.95|18.04|17.96|18.05|17.97|18.02|17.94|286
1753802700000|2025-07-29 15:25:00|18.06|17.98|18.12|18.04|18.12|18.04|18.06|17.98|655
1753803000000|2025-07-29 15:30:00|18.08|18|18.1|18.02|18.15|18.07|18.07|17.99|460
1753803300000|2025-07-29 15:35:00|18.11|18.03|18.12|18.04|18.15|18.07|18.08|18|53
1753803600000|2025-07-29 15:40:00|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|40
1753803900000|2025-07-29 15:45:00|18.12|18.04|18.05|17.97|18.12|18.04|18.05|17.97|33
1753804200000|2025-07-29 15:50:00|18.04|17.96|17.98|17.9|18.04|17.96|17.97|17.89|334
1753804500000|2025-07-29 15:55:00|17.97|17.89|18.03|17.95|18.03|17.95|17.97|17.89|18
1753804800000|2025-07-29 16:00:00|18.01|17.93|18.05|17.97|18.06|17.98|18.01|17.93|0
1753805100000|2025-07-29 16:05:00|18.03|17.95|18.05|17.97|18.06|17.98|18.03|17.95|4
1753805400000|2025-07-29 16:10:00|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|3
1753805700000|2025-07-29 16:15:00|||||||||1
1753806000000|2025-07-29 16:20:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|102
1753806300000|2025-07-29 16:25:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|51
1753806900000|2025-07-29 16:35:00|18.06|17.98|18.1|18.02|18.12|18.04|18.06|17.98|17
1753807200000|2025-07-29 16:40:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1753807500000|2025-07-29 16:45:00|||||||||2
1753808100000|2025-07-29 16:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|16
1753808700000|2025-07-29 17:05:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1753809000000|2025-07-29 17:10:00|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|6
1753809300000|2025-07-29 17:15:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|4
1753809600000|2025-07-29 17:20:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1753809900000|2025-07-29 17:25:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|4
1753810200000|2025-07-29 17:30:00|18.06|17.98|18.06|17.98|18.07|17.99|18.05|17.97|0
1753810500000|2025-07-29 17:35:00|18.07|17.99|18.11|18.03|18.12|18.04|18.07|17.99|11
1753810800000|2025-07-29 17:40:00|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|0
1753811100000|2025-07-29 17:45:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|48
1753811400000|2025-07-29 17:50:00|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|0
1753811700000|2025-07-29 17:55:00|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|0
1753812000000|2025-07-29 18:00:00|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|1
1753812300000|2025-07-29 18:05:00|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1753812600000|2025-07-29 18:10:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|2
1753813200000|2025-07-29 18:20:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|4
1753813800000|2025-07-29 18:30:00|18.16|18.08|18.18|18.1|18.18|18.1|18.15|18.07|1
1753814400000|2025-07-29 18:40:00|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|0
1753814700000|2025-07-29 18:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1753815000000|2025-07-29 18:50:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753815600000|2025-07-29 19:00:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|145
1753815900000|2025-07-29 19:05:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753816200000|2025-07-29 19:10:00|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|0
1753816500000|2025-07-29 19:15:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1753817100000|2025-07-29 19:25:00|||||||||5
1753817400000|2025-07-29 19:30:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|55
1753817700000|2025-07-29 19:35:00|18.24|18.16|18.31|18.23|18.32|18.24|18.24|18.16|46
1753818000000|2025-07-29 19:40:00|18.33|18.25|18.31|18.23|18.33|18.25|18.29|18.21|36
1753818300000|2025-07-29 19:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|34
1753818600000|2025-07-29 19:50:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|131
1753818900000|2025-07-29 19:55:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|136
1753819200000|2025-07-29 20:00:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1753834500000|2025-07-30 00:15:00|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1753834800000|2025-07-30 00:20:00|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1753835700000|2025-07-30 00:35:00|18.3|18|18.32|18.02|18.32|18.02|18.3|18|0
1753836000000|2025-07-30 00:40:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1753836300000|2025-07-30 00:45:00|18.36|18.06|18.32|18.02|18.36|18.06|18.32|18.02|0
1753838700000|2025-07-30 01:25:00|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1753839300000|2025-07-30 01:35:00|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1753841100000|2025-07-30 02:05:00|18.3|18|18.3|18|18.3|18|18.3|18|0
1753841400000|2025-07-30 02:10:00|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1753843200000|2025-07-30 02:40:00|18.3|18|18.26|18.01|18.3|18.01|18.26|18|0
1753845000000|2025-07-30 03:10:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1753848900000|2025-07-30 04:15:00|18.26|18.01|18.25|18|18.26|18.01|18.25|18|0
1753853400000|2025-07-30 05:30:00|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1753854000000|2025-07-30 05:40:00|18.24|17.99|18.23|17.98|18.24|17.99|18.23|17.98|0
1753854900000|2025-07-30 05:55:00|18.24|17.99|18.16|18.08|18.27|18.08|18.16|17.99|0
1753855200000|2025-07-30 06:00:00|18.17|18.09|18.14|18.06|18.18|18.1|18.12|18.04|9
1753855500000|2025-07-30 06:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1753855800000|2025-07-30 06:10:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753856100000|2025-07-30 06:15:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|6
1753856700000|2025-07-30 06:25:00|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|9
1753857000000|2025-07-30 06:30:00|18.12|18.04|18.11|18.03|18.13|18.05|18.11|18.03|0
1753857900000|2025-07-30 06:45:00|18.13|18.05|18.14|18.06|18.14|18.06|18.12|18.04|14
1753858200000|2025-07-30 06:50:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1753858500000|2025-07-30 06:55:00|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1753858800000|2025-07-30 07:00:00|18.14|18.06|18.18|18.1|18.19|18.11|18.14|18.06|61
1753859100000|2025-07-30 07:05:00|18.16|18.08|18.23|18.15|18.23|18.15|18.15|18.07|124
1753859400000|2025-07-30 07:10:00|18.22|18.14|18.23|18.15|18.23|18.15|18.2|18.12|62
1753859700000|2025-07-30 07:15:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|7
1753860000000|2025-07-30 07:20:00|18.27|18.19|18.23|18.15|18.28|18.2|18.23|18.15|168
1753860300000|2025-07-30 07:25:00|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|4
1753860600000|2025-07-30 07:30:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|26
1753860900000|2025-07-30 07:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753861200000|2025-07-30 07:40:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|2
1753861500000|2025-07-30 07:45:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|26
1753861800000|2025-07-30 07:50:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|16
1753862100000|2025-07-30 07:55:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|2
1753862400000|2025-07-30 08:00:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|85
1753862700000|2025-07-30 08:05:00|||||||||3
1753863000000|2025-07-30 08:10:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|25
1753863300000|2025-07-30 08:15:00|18.18|18.1|18.15|18.07|18.19|18.11|18.15|18.07|43
1753863600000|2025-07-30 08:20:00|18.18|18.1|18.18|18.1|18.2|18.12|18.17|18.09|17
1753864200000|2025-07-30 08:30:00|18.17|18.09|18.22|18.14|18.23|18.15|18.15|18.07|63
1753864500000|2025-07-30 08:35:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1753864800000|2025-07-30 08:40:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|93
1753865100000|2025-07-30 08:45:00|||||||||1
1753865400000|2025-07-30 08:50:00|||||||||1
1753865700000|2025-07-30 08:55:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|90
1753866000000|2025-07-30 09:00:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|10
1753866300000|2025-07-30 09:05:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|316
1753866600000|2025-07-30 09:10:00|||||||||1
1753866900000|2025-07-30 09:15:00|18.08|18|18.08|18|18.09|18.01|18.08|18|2
1753867200000|2025-07-30 09:20:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1753867500000|2025-07-30 09:25:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1753867800000|2025-07-30 09:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|12
1753868100000|2025-07-30 09:35:00|||||||||2
1753868400000|2025-07-30 09:40:00|||||||||265
1753868700000|2025-07-30 09:45:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|5
1753869000000|2025-07-30 09:50:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|110
1753869300000|2025-07-30 09:55:00|18.13|18.05|18.11|18.03|18.13|18.05|18.09|18.01|258
1753869600000|2025-07-30 10:00:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|1
1753869900000|2025-07-30 10:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|5
1753870200000|2025-07-30 10:10:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|2
1753870500000|2025-07-30 10:15:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|8
1753870800000|2025-07-30 10:20:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1753871100000|2025-07-30 10:25:00|||||||||16
1753871400000|2025-07-30 10:30:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|92
1753871700000|2025-07-30 10:35:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|60
1753872000000|2025-07-30 10:40:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|138
1753872300000|2025-07-30 10:45:00|||||||||17
1753872600000|2025-07-30 10:50:00|||||||||4
1753873200000|2025-07-30 11:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|111
1753873500000|2025-07-30 11:05:00|||||||||2
1753873800000|2025-07-30 11:10:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|10
1753874100000|2025-07-30 11:15:00|||||||||3
1753874400000|2025-07-30 11:20:00|||||||||11
1753874700000|2025-07-30 11:25:00|||||||||5
1753875000000|2025-07-30 11:30:00|||||||||2
1753875300000|2025-07-30 11:35:00|||||||||23
1753875600000|2025-07-30 11:40:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|60
1753875900000|2025-07-30 11:45:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|77
1753876200000|2025-07-30 11:50:00|18.1|18.02|18.08|18|18.11|18.03|18.08|18|127
1753876500000|2025-07-30 11:55:00|||||||||12
1753876800000|2025-07-30 12:00:00|||||||||2
1753877100000|2025-07-30 12:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|107
1753877400000|2025-07-30 12:10:00|18.13|18.05|18.17|18.09|18.18|18.1|18.13|18.05|274
1753877700000|2025-07-30 12:15:00|18.15|18.07|18.13|18.05|18.17|18.09|18.13|18.05|40
1753878000000|2025-07-30 12:20:00|18.14|18.06|18.13|18.05|18.17|18.09|18.13|18.05|51
1753878300000|2025-07-30 12:25:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|10
1753878600000|2025-07-30 12:30:00|18.14|18.06|18.14|18.06|18.15|18.07|18.1|18.02|13
1753878900000|2025-07-30 12:35:00|18.17|18.09|18.13|18.05|18.18|18.1|18.13|18.05|132
1753879200000|2025-07-30 12:40:00|18.11|18.03|18.14|18.06|18.16|18.08|18.11|18.03|18
1753879500000|2025-07-30 12:45:00|||||||||1
1753879800000|2025-07-30 12:50:00|18.16|18.08|18.13|18.05|18.17|18.09|18.12|18.04|70
1753880100000|2025-07-30 12:55:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1753880400000|2025-07-30 13:00:00|||||||||12
1753880700000|2025-07-30 13:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1753881000000|2025-07-30 13:10:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|9
1753881300000|2025-07-30 13:15:00|||||||||3
1753881600000|2025-07-30 13:20:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|29
1753881900000|2025-07-30 13:25:00|||||||||7
1753882200000|2025-07-30 13:30:00|18.1|18.02|18.08|18|18.12|18.04|18.08|18|100
1753882500000|2025-07-30 13:35:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|130
1753882800000|2025-07-30 13:40:00|18.07|17.99|18.07|17.99|18.1|18.02|18.06|17.98|113
1753883100000|2025-07-30 13:45:00|18.06|17.98|18.07|17.99|18.08|18|18.03|17.95|151
1753883400000|2025-07-30 13:50:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|12
1753883700000|2025-07-30 13:55:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|27
1753884000000|2025-07-30 14:00:00|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|120
1753884300000|2025-07-30 14:05:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|105
1753884600000|2025-07-30 14:10:00|18.11|18.03|18.09|18.01|18.14|18.06|18.09|18.01|28
1753884900000|2025-07-30 14:15:00|||||||||12
1753885200000|2025-07-30 14:20:00|18.04|17.96|18.02|17.94|18.05|17.97|18.02|17.94|17
1753885500000|2025-07-30 14:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|3
1753885800000|2025-07-30 14:30:00|||||||||14
1753886100000|2025-07-30 14:35:00|||||||||33
1753886400000|2025-07-30 14:40:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|71
1753886700000|2025-07-30 14:45:00|18.05|17.97|18.09|18.01|18.09|18.01|18.04|17.96|415
1753887000000|2025-07-30 14:50:00|18.08|18|18.09|18.01|18.09|18.01|18.04|17.96|40
1753887300000|2025-07-30 14:55:00|18.11|18.03|18.1|18.02|18.11|18.03|18.09|18.01|92
1753887600000|2025-07-30 15:00:00|18.09|18.01|18.16|18.08|18.16|18.08|18.09|18.01|164
1753887900000|2025-07-30 15:05:00|||||||||251
1753888200000|2025-07-30 15:10:00|18.19|18.11|18.23|18.15|18.24|18.16|18.19|18.11|86
1753888500000|2025-07-30 15:15:00|18.24|18.16|18.27|18.19|18.27|18.19|18.22|18.14|66
1753888800000|2025-07-30 15:20:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|78
1753889100000|2025-07-30 15:25:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|622
1753889400000|2025-07-30 15:30:00|18.29|18.21|18.28|18.2|18.29|18.21|18.27|18.19|185
1753889700000|2025-07-30 15:35:00|18.27|18.19|18.27|18.19|18.27|18.19|18.24|18.16|50
1753890000000|2025-07-30 15:40:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|34
1753890300000|2025-07-30 15:45:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|24
1753890600000|2025-07-30 15:50:00|18.19|18.11|18.17|18.09|18.22|18.14|18.15|18.07|56
1753890900000|2025-07-30 15:55:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|22
1753891200000|2025-07-30 16:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753891500000|2025-07-30 16:05:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1753891800000|2025-07-30 16:10:00|18.18|18.1|18.17|18.09|18.18|18.1|18.16|18.08|5
1753892100000|2025-07-30 16:15:00|18.16|18.08|18.13|18.05|18.17|18.09|18.13|18.05|0
1753892400000|2025-07-30 16:20:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|40
1753892700000|2025-07-30 16:25:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|2
1753893000000|2025-07-30 16:30:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753893300000|2025-07-30 16:35:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|83
1753894500000|2025-07-30 16:55:00|18.21|18.13|18.22|18.14|18.22|18.14|18.19|18.11|0
1753894800000|2025-07-30 17:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1753895100000|2025-07-30 17:05:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753896600000|2025-07-30 17:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753896900000|2025-07-30 17:35:00|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|0
1753897800000|2025-07-30 17:50:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1753898100000|2025-07-30 17:55:00|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|5
1753898400000|2025-07-30 18:00:00|18.13|18.05|18.14|18.06|18.16|18.08|18.08|18|0
1753898700000|2025-07-30 18:05:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1753899000000|2025-07-30 18:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|2
1753899600000|2025-07-30 18:20:00|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|4
1753899900000|2025-07-30 18:25:00|||||||||2
1753900200000|2025-07-30 18:30:00|18.12|18.04|18.13|18.05|18.13|18.05|18.11|18.03|0
1753900500000|2025-07-30 18:35:00|18.11|18.03|18.16|18.08|18.17|18.09|18.1|18.02|8
1753900800000|2025-07-30 18:40:00|18.17|18.09|18.16|18.08|18.22|18.14|18.16|18.08|8
1753901100000|2025-07-30 18:45:00|18.15|18.07|18.19|18.11|18.21|18.13|18.15|18.07|1
1753901400000|2025-07-30 18:50:00|18.21|18.13|18.26|18.18|18.28|18.2|18.19|18.11|5
1753901700000|2025-07-30 18:55:00|18.27|18.19|18.37|18.29|18.4|18.32|18.27|18.19|174
1753902000000|2025-07-30 19:00:00|18.39|18.31|18.35|18.27|18.46|18.38|18.32|18.24|34
1753902300000|2025-07-30 19:05:00|18.37|18.29|18.34|18.26|18.4|18.32|18.31|18.23|7
1753902600000|2025-07-30 19:10:00|18.35|18.27|18.3|18.22|18.39|18.31|18.26|18.18|49
1753902900000|2025-07-30 19:15:00|18.29|18.21|18.35|18.27|18.36|18.28|18.29|18.21|4
1753903200000|2025-07-30 19:20:00|18.37|18.29|18.42|18.34|18.45|18.37|18.35|18.27|30
1753903500000|2025-07-30 19:25:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|17
1753903800000|2025-07-30 19:30:00|18.4|18.32|18.37|18.29|18.41|18.33|18.35|18.27|7
1753904100000|2025-07-30 19:35:00|18.39|18.31|18.41|18.33|18.44|18.36|18.36|18.28|10
1753904400000|2025-07-30 19:40:00|18.42|18.34|18.44|18.36|18.45|18.37|18.4|18.32|0
1753904700000|2025-07-30 19:45:00|18.42|18.34|18.39|18.31|18.42|18.34|18.36|18.28|25
1753905000000|2025-07-30 19:50:00|18.37|18.29|18.35|18.27|18.37|18.29|18.34|18.26|2
1753905300000|2025-07-30 19:55:00|18.34|18.26|18.28|18.2|18.34|18.26|18.26|18.18|72
1753905600000|2025-07-30 20:00:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1753920900000|2025-07-31 00:15:00|18.02|17.77|17.99|17.74|18.02|17.77|17.99|17.74|0
1753921200000|2025-07-31 00:20:00|17.89|17.81|17.92|17.67|17.92|17.83|17.89|17.64|3
1753922400000|2025-07-31 00:40:00|17.9|17.65|17.85|17.55|17.9|17.65|17.85|17.55|8
1753922700000|2025-07-31 00:45:00|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|0
1753923600000|2025-07-31 01:00:00|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|0
1753923900000|2025-07-31 01:05:00|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1753925100000|2025-07-31 01:25:00|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1753926600000|2025-07-31 01:50:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1753927200000|2025-07-31 02:00:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753927500000|2025-07-31 02:05:00|17.92|17.62|17.91|17.61|17.93|17.63|17.91|17.61|0
1753928400000|2025-07-31 02:20:00|17.93|17.63|17.96|17.66|18.08|17.78|17.93|17.63|0
1753928700000|2025-07-31 02:25:00|18.02|17.72|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929000000|2025-07-31 02:30:00|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929300000|2025-07-31 02:35:00|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929600000|2025-07-31 02:40:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929900000|2025-07-31 02:45:00|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930200000|2025-07-31 02:50:00|18.03|17.73|18.03|17.73|18.08|17.78|17.96|17.66|0
1753930500000|2025-07-31 02:55:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930800000|2025-07-31 03:00:00|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931100000|2025-07-31 03:05:00|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931400000|2025-07-31 03:10:00|17.98|17.68|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931700000|2025-07-31 03:15:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753932000000|2025-07-31 03:20:00|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753932300000|2025-07-31 03:25:00|18.03|17.73|17.97|17.67|18.08|17.78|17.96|17.66|0
1753932600000|2025-07-31 03:30:00|17.96|17.66|17.85|17.6|18.08|17.78|17.85|17.6|0
1753934100000|2025-07-31 03:55:00|17.86|17.61|17.87|17.62|17.87|17.62|17.86|17.61|0
1753934700000|2025-07-31 04:05:00|17.86|17.61|17.87|17.62|17.87|17.62|17.86|17.61|0
1753935300000|2025-07-31 04:15:00|17.9|17.65|17.88|17.63|17.91|17.77|17.82|17.63|0
1753936200000|2025-07-31 04:30:00|17.98|17.68|17.91|17.61|18.04|17.74|17.91|17.61|0
1753937100000|2025-07-31 04:45:00|17.85|17.6|17.85|17.6|17.85|17.66|17.74|17.59|0
1753937400000|2025-07-31 04:50:00|||||||||5
1753938000000|2025-07-31 05:00:00|17.86|17.61|17.85|17.6|17.86|17.61|17.85|17.6|0
1753938300000|2025-07-31 05:05:00|17.86|17.61|17.8|17.72|17.87|17.72|17.8|17.6|2
1753938900000|2025-07-31 05:15:00|17.87|17.62|17.8|17.72|17.87|17.72|17.8|17.61|0
1753939200000|2025-07-31 05:20:00|17.87|17.62|17.8|17.72|17.87|17.72|17.8|17.61|0
1753939500000|2025-07-31 05:25:00|17.87|17.62|17.8|17.72|17.87|17.72|17.8|17.62|0
1753940100000|2025-07-31 05:35:00|17.9|17.65|17.8|17.72|17.9|17.72|17.8|17.65|0
1753940400000|2025-07-31 05:40:00|17.86|17.61|17.87|17.62|17.87|17.72|17.8|17.61|1
1753940700000|2025-07-31 05:45:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1753941300000|2025-07-31 05:55:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1753941600000|2025-07-31 06:00:00|17.81|17.73|17.81|17.73|17.81|17.73|17.78|17.7|11
1753941900000|2025-07-31 06:05:00|17.8|17.72|17.81|17.73|17.81|17.73|17.79|17.71|0
1753942200000|2025-07-31 06:10:00|||||||||13
1753942500000|2025-07-31 06:15:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|7
1753942800000|2025-07-31 06:20:00|17.81|17.73|17.82|17.74|17.84|17.76|17.8|17.72|45
1753943400000|2025-07-31 06:30:00|17.83|17.75|17.89|17.81|17.89|17.81|17.82|17.74|63
1753943700000|2025-07-31 06:35:00|17.88|17.8|17.87|17.79|17.89|17.81|17.87|17.79|20
1753944000000|2025-07-31 06:40:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|1
1753944600000|2025-07-31 06:50:00|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|59
1753944900000|2025-07-31 06:55:00|||||||||1
1753945200000|2025-07-31 07:00:00|17.87|17.79|17.92|17.84|17.92|17.84|17.85|17.77|53
1753945500000|2025-07-31 07:05:00|17.93|17.85|17.96|17.88|17.98|17.9|17.93|17.85|400
1753945800000|2025-07-31 07:10:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|8
1753946100000|2025-07-31 07:15:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1753946400000|2025-07-31 07:20:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1753946700000|2025-07-31 07:25:00|17.92|17.84|17.9|17.82|17.94|17.86|17.9|17.82|194
1753947000000|2025-07-31 07:30:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|26
1753947300000|2025-07-31 07:35:00|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|142
1753947600000|2025-07-31 07:40:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1753947900000|2025-07-31 07:45:00|17.89|17.81|17.92|17.84|17.92|17.84|17.88|17.8|246
1753948200000|2025-07-31 07:50:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|125
1753948500000|2025-07-31 07:55:00|17.92|17.84|17.94|17.86|17.96|17.88|17.92|17.84|18
1753948800000|2025-07-31 08:00:00|17.96|17.88|17.97|17.89|17.99|17.91|17.94|17.86|28
1753949100000|2025-07-31 08:05:00|17.98|17.9|17.96|17.88|17.99|17.91|17.94|17.86|2
1753949400000|2025-07-31 08:10:00|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|43
1753949700000|2025-07-31 08:15:00|||||||||11
1753950000000|2025-07-31 08:20:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|6
1753950300000|2025-07-31 08:25:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|1
1753950600000|2025-07-31 08:30:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|1
1753950900000|2025-07-31 08:35:00|||||||||1
1753951200000|2025-07-31 08:40:00|17.98|17.9|18.02|17.94|18.02|17.94|17.98|17.9|77
1753951500000|2025-07-31 08:45:00|18.01|17.93|18.02|17.94|18.03|17.95|18.01|17.93|34
1753951800000|2025-07-31 08:50:00|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|112
1753952100000|2025-07-31 08:55:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|85
1753952400000|2025-07-31 09:00:00|||||||||120
1753952700000|2025-07-31 09:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|215
1753953000000|2025-07-31 09:10:00|18.11|18.03|18.12|18.04|18.12|18.04|18.08|18|142
1753953300000|2025-07-31 09:15:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|144
1753953600000|2025-07-31 09:20:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|22
1753953900000|2025-07-31 09:25:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1753954200000|2025-07-31 09:30:00|18.14|18.06|18.2|18.12|18.2|18.12|18.14|18.06|92
1753954500000|2025-07-31 09:35:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|9
1753954800000|2025-07-31 09:40:00|18.16|18.08|18.12|18.04|18.16|18.08|18.12|18.04|38
1753955100000|2025-07-31 09:45:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|12
1753955400000|2025-07-31 09:50:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|42
1753955700000|2025-07-31 09:55:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753956000000|2025-07-31 10:00:00|18.04|17.96|18.01|17.93|18.04|17.96|18|17.92|108
1753956300000|2025-07-31 10:05:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|24
1753956600000|2025-07-31 10:10:00|18.05|17.97|18.06|17.98|18.07|17.99|18.04|17.96|34
1753956900000|2025-07-31 10:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753957200000|2025-07-31 10:20:00|18.07|17.99|18.09|18.01|18.1|18.02|18.07|17.99|4
1753957500000|2025-07-31 10:25:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|4
1753957800000|2025-07-31 10:30:00|18.1|18.02|18.09|18.01|18.1|18.02|18.07|17.99|4
1753958100000|2025-07-31 10:35:00|18.07|17.99|18.14|18.06|18.15|18.07|18.07|17.99|158
1753958400000|2025-07-31 10:40:00|18.12|18.04|18.15|18.07|18.18|18.1|18.12|18.04|60
1753958700000|2025-07-31 10:45:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753959000000|2025-07-31 10:50:00|18.15|18.07|18.16|18.08|18.18|18.1|18.15|18.07|63
1753959300000|2025-07-31 10:55:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1753959600000|2025-07-31 11:00:00|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1753960200000|2025-07-31 11:10:00|18.18|18.1|18.16|18.08|18.19|18.11|18.15|18.07|16
1753960500000|2025-07-31 11:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|12
1753960800000|2025-07-31 11:20:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1753961100000|2025-07-31 11:25:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|2
1753961400000|2025-07-31 11:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|131
1753961700000|2025-07-31 11:35:00|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|0
1753962000000|2025-07-31 11:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|116
1753962300000|2025-07-31 11:45:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753962600000|2025-07-31 11:50:00|18.2|18.12|18.22|18.14|18.22|18.14|18.18|18.1|131
1753962900000|2025-07-31 11:55:00|||||||||206
1753963200000|2025-07-31 12:00:00|18.23|18.15|18.22|18.14|18.23|18.15|18.2|18.12|6
1753963500000|2025-07-31 12:05:00|18.2|18.12|18.22|18.14|18.22|18.14|18.19|18.11|1
1753963800000|2025-07-31 12:10:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|7
1753964100000|2025-07-31 12:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753964400000|2025-07-31 12:20:00|18.18|18.1|18.19|18.11|18.2|18.12|18.18|18.1|9
1753964700000|2025-07-31 12:25:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|7
1753965000000|2025-07-31 12:30:00|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|6
1753965300000|2025-07-31 12:35:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|100
1753965600000|2025-07-31 12:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753965900000|2025-07-31 12:45:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|9
1753966200000|2025-07-31 12:50:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753966500000|2025-07-31 12:55:00|18.23|18.15|18.24|18.16|18.24|18.16|18.22|18.14|24
1753966800000|2025-07-31 13:00:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|33
1753967100000|2025-07-31 13:05:00|||||||||1
1753967400000|2025-07-31 13:10:00|18.18|18.1|18.24|18.16|18.24|18.16|18.18|18.1|136
1753967700000|2025-07-31 13:15:00|18.26|18.18|18.27|18.19|18.28|18.2|18.24|18.16|46
1753968000000|2025-07-31 13:20:00|18.26|18.18|18.27|18.19|18.28|18.2|18.26|18.18|0
1753968300000|2025-07-31 13:25:00|18.29|18.21|18.27|18.19|18.29|18.21|18.26|18.18|22
1753968600000|2025-07-31 13:30:00|18.28|18.2|18.32|18.24|18.33|18.25|18.27|18.19|51
1753968900000|2025-07-31 13:35:00|18.31|18.23|18.33|18.25|18.33|18.25|18.28|18.2|155
1753969200000|2025-07-31 13:40:00|18.34|18.26|18.41|18.33|18.41|18.33|18.34|18.26|23
1753969500000|2025-07-31 13:45:00|18.39|18.31|18.36|18.28|18.43|18.35|18.32|18.24|157
1753969800000|2025-07-31 13:50:00|18.34|18.26|18.23|18.15|18.34|18.26|18.23|18.15|223
1753970100000|2025-07-31 13:55:00|18.22|18.14|18.21|18.13|18.23|18.15|18.18|18.1|80
1753970400000|2025-07-31 14:00:00|18.22|18.14|18.21|18.13|18.23|18.15|18.19|18.11|113
1753970700000|2025-07-31 14:05:00|18.23|18.15|18.24|18.16|18.28|18.2|18.22|18.14|93
1753971000000|2025-07-31 14:10:00|18.27|18.19|18.26|18.18|18.27|18.19|18.24|18.16|103
1753971300000|2025-07-31 14:15:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|4
1753971600000|2025-07-31 14:20:00|18.27|18.19|18.32|18.24|18.36|18.28|18.27|18.19|240
1753971900000|2025-07-31 14:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.32|18.24|51
1753972200000|2025-07-31 14:30:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|38
1753972500000|2025-07-31 14:35:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|15
1753972800000|2025-07-31 14:40:00|18.31|18.23|18.29|18.21|18.32|18.24|18.29|18.21|26
1753973100000|2025-07-31 14:45:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|31
1753973400000|2025-07-31 14:50:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|455
1753973700000|2025-07-31 14:55:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|435
1753974000000|2025-07-31 15:00:00|18.36|18.28|18.28|18.2|18.36|18.28|18.28|18.2|308
1753974300000|2025-07-31 15:05:00|18.29|18.21|18.36|18.28|18.36|18.28|18.29|18.21|475
1753974600000|2025-07-31 15:10:00|18.37|18.29|18.45|18.37|18.46|18.38|18.37|18.29|122
1753974900000|2025-07-31 15:15:00|18.46|18.38|18.49|18.41|18.49|18.41|18.45|18.37|310
1753975200000|2025-07-31 15:20:00|18.47|18.39|18.54|18.46|18.54|18.46|18.43|18.35|431
1753975500000|2025-07-31 15:25:00|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|45
1753975800000|2025-07-31 15:30:00|18.51|18.43|18.51|18.43|18.54|18.46|18.5|18.42|82
1753976100000|2025-07-31 15:35:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1753976400000|2025-07-31 15:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|51
1753976700000|2025-07-31 15:45:00|18.46|18.38|18.47|18.39|18.49|18.41|18.44|18.36|216
1753977000000|2025-07-31 15:50:00|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|46
1753977300000|2025-07-31 15:55:00|18.44|18.36|18.42|18.34|18.44|18.36|18.41|18.33|10
1753977600000|2025-07-31 16:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|64
1753977900000|2025-07-31 16:05:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|127
1753978200000|2025-07-31 16:10:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1753978500000|2025-07-31 16:15:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1753978800000|2025-07-31 16:20:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|100
1753979100000|2025-07-31 16:25:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|24
1753979400000|2025-07-31 16:30:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|16
1753979700000|2025-07-31 16:35:00|18.31|18.23|18.31|18.23|18.32|18.24|18.3|18.22|1
1753980000000|2025-07-31 16:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|59
1753980300000|2025-07-31 16:45:00|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|211
1753980600000|2025-07-31 16:50:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|17
1753980900000|2025-07-31 16:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|1
1753981200000|2025-07-31 17:00:00|18.36|18.28|18.42|18.34|18.42|18.34|18.35|18.27|0
1753981500000|2025-07-31 17:05:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1753981800000|2025-07-31 17:10:00|18.44|18.36|18.45|18.37|18.46|18.38|18.42|18.34|4
1753982100000|2025-07-31 17:15:00|18.43|18.35|18.45|18.37|18.46|18.38|18.43|18.35|0
1753982400000|2025-07-31 17:20:00|18.46|18.38|18.53|18.45|18.53|18.45|18.45|18.37|0
1753982700000|2025-07-31 17:25:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|4
1753983000000|2025-07-31 17:30:00|18.64|18.56|18.66|18.58|18.69|18.61|18.61|18.53|16
1753983300000|2025-07-31 17:35:00|18.65|18.57|18.6|18.52|18.65|18.57|18.58|18.5|0
1753983600000|2025-07-31 17:40:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|0
1753983900000|2025-07-31 17:45:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|0
1753984200000|2025-07-31 17:50:00|18.59|18.51|18.73|18.65|18.75|18.67|18.58|18.5|138
1753984500000|2025-07-31 17:55:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|51
1753984800000|2025-07-31 18:00:00|18.69|18.61|18.66|18.58|18.69|18.61|18.63|18.55|0
1753985100000|2025-07-31 18:05:00|18.65|18.57|18.71|18.63|18.71|18.63|18.65|18.57|12
1753985400000|2025-07-31 18:10:00|18.73|18.65|18.74|18.66|18.74|18.66|18.68|18.6|3
1753985700000|2025-07-31 18:15:00|18.76|18.68|18.71|18.63|18.79|18.71|18.71|18.63|183
1753986000000|2025-07-31 18:20:00|18.7|18.62|18.66|18.58|18.7|18.62|18.64|18.56|1
1753986300000|2025-07-31 18:25:00|18.65|18.57|18.59|18.51|18.66|18.58|18.59|18.51|33
1753986600000|2025-07-31 18:30:00|18.6|18.52|18.55|18.47|18.6|18.52|18.53|18.45|3
1753986900000|2025-07-31 18:35:00|18.57|18.49|18.54|18.46|18.57|18.49|18.53|18.45|1
1753987200000|2025-07-31 18:40:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1753987500000|2025-07-31 18:45:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|0
1753987800000|2025-07-31 18:50:00|18.5|18.42|18.53|18.45|18.53|18.45|18.49|18.41|0
1753988100000|2025-07-31 18:55:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1753988400000|2025-07-31 19:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|2
1753988700000|2025-07-31 19:05:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753989000000|2025-07-31 19:10:00|18.53|18.45|18.58|18.5|18.59|18.51|18.53|18.45|0
1753989300000|2025-07-31 19:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1753989600000|2025-07-31 19:20:00|18.58|18.5|18.59|18.51|18.59|18.51|18.55|18.47|2
1753989900000|2025-07-31 19:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753990200000|2025-07-31 19:30:00|18.62|18.54|18.59|18.51|18.62|18.54|18.58|18.5|0
1753990500000|2025-07-31 19:35:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|5
1753990800000|2025-07-31 19:40:00|18.59|18.51|18.55|18.47|18.59|18.51|18.55|18.47|0
1753991100000|2025-07-31 19:45:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1753991400000|2025-07-31 19:50:00|18.64|18.56|18.79|18.71|18.82|18.74|18.62|18.54|60
1753991700000|2025-07-31 19:55:00|18.78|18.7|18.72|18.64|18.78|18.7|18.69|18.61|55
1753992000000|2025-07-31 20:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754007300000|2025-08-01 00:15:00|18.87|18.57|18.86|18.61|18.87|18.62|18.86|18.57|0
1754007600000|2025-08-01 00:20:00|18.87|18.62|18.81|18.73|18.89|18.74|18.81|18.62|0
1754007900000|2025-08-01 00:25:00|18.8|18.72|18.92|18.62|18.95|18.77|18.8|18.62|2
1754008200000|2025-08-01 00:30:00|18.9|18.6|18.9|18.6|18.91|18.61|18.9|18.6|19
1754008500000|2025-08-01 00:35:00|18.91|18.66|18.97|18.72|18.97|18.82|18.82|18.66|32
1754008800000|2025-08-01 00:40:00|18.96|18.67|18.96|18.66|18.97|18.67|18.96|18.66|3
1754009100000|2025-08-01 00:45:00|18.92|18.62|18.97|18.72|19.01|18.85|18.92|18.62|2
1754009700000|2025-08-01 00:55:00|18.96|18.67|18.96|18.66|18.97|18.72|18.96|18.66|0
1754010300000|2025-08-01 01:05:00|18.95|18.7|18.97|18.67|18.97|18.86|18.9|18.67|2
1754010600000|2025-08-01 01:10:00|18.96|18.66|18.92|18.62|18.96|18.67|18.91|18.62|0
1754010900000|2025-08-01 01:15:00|18.86|18.61|18.92|18.62|18.92|18.62|18.85|18.59|0
1754011500000|2025-08-01 01:25:00|18.91|18.61|18.87|18.57|18.92|18.64|18.87|18.57|0
1754012400000|2025-08-01 01:40:00|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1754012700000|2025-08-01 01:45:00|18.81||18.81||18.81||18.81||0
1754013000000|2025-08-01 01:50:00|18.85|18.55|18.81|18.56|18.85|18.56|18.81|18.55|0
1754013300000|2025-08-01 01:55:00|18.8|18.51|18.81|18.56|18.81|18.56|18.8|18.51|1
1754013600000|2025-08-01 02:00:00|18.82|18.57|18.84|18.59|18.84|18.59|18.82|18.57|0
1754013900000|2025-08-01 02:05:00|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1754015400000|2025-08-01 02:30:00|18.88|18.63|18.89|18.64|18.89|18.64|18.88|18.63|0
1754015700000|2025-08-01 02:35:00|||||||||1
1754016000000|2025-08-01 02:40:00|18.88|18.63|18.84|18.59|18.88|18.63|18.84|18.59|0
1754016300000|2025-08-01 02:45:00|18.81|18.56|18.63|18.55|18.83|18.64|18.63|18.48|2
1754016600000|2025-08-01 02:50:00|18.8|18.56|18.73|18.65|18.81|18.65|18.63|18.53|12
1754016900000|2025-08-01 02:55:00|18.74|18.66|18.7|18.62|18.86|18.7|18.7|18.51|9
1754017500000|2025-08-01 03:05:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1754017800000|2025-08-01 03:10:00|18.7|18.62|18.75|18.5|18.75|18.62|18.64|18.5|1
1754018100000|2025-08-01 03:15:00|18.65|18.57|18.8|18.55|18.81|18.57|18.65|18.5|0
1754018400000|2025-08-01 03:20:00|18.79|18.54|18.71|18.46|18.8|18.62|18.59|18.43|4
1754018700000|2025-08-01 03:25:00|18.73|18.48|18.7|18.45|18.73|18.48|18.7|18.45|10
1754019000000|2025-08-01 03:30:00|18.69|18.44|18.73|18.48|18.73|18.48|18.66|18.41|0
1754019300000|2025-08-01 03:35:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1754019600000|2025-08-01 03:40:00|18.76|18.51|18.8|18.55|18.8|18.55|18.76|18.51|0
1754019900000|2025-08-01 03:45:00|18.78|18.53|18.79|18.54|18.79|18.54|18.75|18.5|0
1754020200000|2025-08-01 03:50:00|18.78|18.53|18.79|18.54|18.79|18.6|18.68|18.53|0
1754020800000|2025-08-01 04:00:00|18.72|18.64|18.87|18.62|18.9|18.75|18.72|18.55|1
1754021100000|2025-08-01 04:05:00|18.89|18.64|18.88|18.63|18.89|18.64|18.88|18.63|0
1754021700000|2025-08-01 04:15:00|18.87|18.62|18.87|18.62|18.87|18.66|18.73|18.58|0
1754023500000|2025-08-01 04:45:00|18.89|18.64|18.94|18.69|18.94|18.69|18.89|18.64|0
1754023800000|2025-08-01 04:50:00|18.88|18.8|18.89|18.64|18.94|18.8|18.88|18.64|0
1754024100000|2025-08-01 04:55:00|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1754024400000|2025-08-01 05:00:00|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1754024700000|2025-08-01 05:05:00|18.94|18.69|18.94|18.69|18.94|18.69|18.92|18.67|0
1754025900000|2025-08-01 05:25:00|18.88|18.8|18.91|18.83|18.91|18.83|18.86|18.78|4
1754026200000|2025-08-01 05:30:00|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1754026500000|2025-08-01 05:35:00|18.9|18.82|18.91|18.83|18.98|18.83|18.9|18.72|0
1754026800000|2025-08-01 05:40:00|18.89|18.81|18.91|18.83|19.01|18.84|18.86|18.76|2
1754027100000|2025-08-01 05:45:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1754027700000|2025-08-01 05:55:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1754028000000|2025-08-01 06:00:00|18.98|18.9|18.97|18.89|18.98|18.9|18.96|18.88|26
1754028300000|2025-08-01 06:05:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|13
1754028600000|2025-08-01 06:10:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|2
1754028900000|2025-08-01 06:15:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|41
1754029200000|2025-08-01 06:20:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1754029500000|2025-08-01 06:25:00|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|0
1754029800000|2025-08-01 06:30:00|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|67
1754030100000|2025-08-01 06:35:00|19.07|18.99|19.07|18.99|19.08|19|19.03|18.95|8
1754030400000|2025-08-01 06:40:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1754030700000|2025-08-01 06:45:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1754031000000|2025-08-01 06:50:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|12
1754031300000|2025-08-01 06:55:00|19.08|19|19.09|19.01|19.1|19.02|19.07|18.99|91
1754031600000|2025-08-01 07:00:00|19.07|18.99|19.14|19.06|19.16|19.08|19.03|18.95|256
1754031900000|2025-08-01 07:05:00|19.15|19.07|19.2|19.12|19.2|19.12|19.12|19.04|217
1754032200000|2025-08-01 07:10:00|19.19|19.11|19.2|19.12|19.21|19.13|19.16|19.08|194
1754032500000|2025-08-01 07:15:00|19.19|19.11|19.25|19.17|19.25|19.17|19.19|19.11|81
1754032800000|2025-08-01 07:20:00|19.26|19.18|19.22|19.14|19.26|19.18|19.21|19.13|254
1754033100000|2025-08-01 07:25:00|19.24|19.16|19.35|19.27|19.35|19.27|19.19|19.11|456
1754033400000|2025-08-01 07:30:00|19.34|19.26|19.36|19.28|19.36|19.28|19.29|19.21|65
1754033700000|2025-08-01 07:35:00|19.39|19.31|19.46|19.38|19.46|19.38|19.39|19.31|208
1754034000000|2025-08-01 07:40:00|19.49|19.41|19.46|19.38|19.52|19.44|19.46|19.38|352
1754034300000|2025-08-01 07:45:00|19.49|19.41|19.49|19.41|19.51|19.43|19.47|19.39|446
1754034600000|2025-08-01 07:50:00|19.47|19.39|19.41|19.33|19.47|19.39|19.41|19.33|349
1754034900000|2025-08-01 07:55:00|19.39|19.31|19.29|19.21|19.39|19.31|19.29|19.21|313
1754035200000|2025-08-01 08:00:00|19.26|19.18|19.29|19.21|19.29|19.21|19.21|19.13|406
1754035500000|2025-08-01 08:05:00|19.34|19.26|19.32|19.24|19.34|19.26|19.29|19.21|299
1754035800000|2025-08-01 08:10:00|19.34|19.26|19.36|19.28|19.39|19.31|19.34|19.26|230
1754036100000|2025-08-01 08:15:00|19.35|19.27|19.32|19.24|19.35|19.27|19.31|19.23|5
1754036400000|2025-08-01 08:20:00|19.31|19.23|19.34|19.26|19.36|19.28|19.31|19.23|77
1754036700000|2025-08-01 08:25:00|19.35|19.27|19.47|19.39|19.49|19.41|19.35|19.27|250
1754037000000|2025-08-01 08:30:00|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|67
1754037300000|2025-08-01 08:35:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|106
1754037600000|2025-08-01 08:40:00|19.55|19.47|19.49|19.41|19.55|19.47|19.45|19.37|240
1754037900000|2025-08-01 08:45:00|19.48|19.4|19.44|19.36|19.48|19.4|19.41|19.33|424
1754038200000|2025-08-01 08:50:00|19.41|19.33|19.46|19.38|19.49|19.41|19.41|19.33|168
1754038500000|2025-08-01 08:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|50
1754038800000|2025-08-01 09:00:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|47
1754039100000|2025-08-01 09:05:00|19.48|19.4|19.53|19.45|19.54|19.46|19.48|19.4|116
1754039400000|2025-08-01 09:10:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|197
1754039700000|2025-08-01 09:15:00|19.56|19.48|19.59|19.51|19.64|19.56|19.55|19.47|249
1754040000000|2025-08-01 09:20:00|||||||||6
1754040300000|2025-08-01 09:25:00|19.58|19.5|19.56|19.48|19.58|19.5|19.55|19.47|66
1754040600000|2025-08-01 09:30:00|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|13
1754040900000|2025-08-01 09:35:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|91
1754041200000|2025-08-01 09:40:00|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|117
1754041500000|2025-08-01 09:45:00|19.51|19.43|19.43|19.35|19.51|19.43|19.43|19.35|832
1754041800000|2025-08-01 09:50:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|301
1754042100000|2025-08-01 09:55:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|89
1754042400000|2025-08-01 10:00:00|19.45|19.37|19.46|19.38|19.51|19.43|19.45|19.37|448
1754042700000|2025-08-01 10:05:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|298
1754043000000|2025-08-01 10:10:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|30
1754043300000|2025-08-01 10:15:00|19.49|19.41|19.46|19.38|19.5|19.42|19.44|19.36|498
1754043600000|2025-08-01 10:20:00|19.48|19.4|19.54|19.46|19.54|19.46|19.48|19.4|142
1754043900000|2025-08-01 10:25:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|542
1754044200000|2025-08-01 10:30:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|13
1754044500000|2025-08-01 10:35:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|11
1754044800000|2025-08-01 10:40:00|19.62|19.54|19.68|19.6|19.7|19.62|19.62|19.54|395
1754045100000|2025-08-01 10:45:00|19.67|19.59|19.78|19.7|19.78|19.7|19.67|19.59|82
1754045400000|2025-08-01 10:50:00|19.77|19.69|19.84|19.76|19.85|19.77|19.77|19.69|163
1754045700000|2025-08-01 10:55:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|96
1754046000000|2025-08-01 11:00:00|19.84|19.76|19.84|19.76|19.87|19.79|19.83|19.75|155
1754046300000|2025-08-01 11:05:00|19.83|19.75|19.82|19.74|19.84|19.76|19.8|19.72|101
1754046600000|2025-08-01 11:10:00|19.79|19.71|19.77|19.69|19.79|19.71|19.75|19.67|111
1754046900000|2025-08-01 11:15:00|19.75|19.67|19.72|19.64|19.77|19.69|19.72|19.64|41
1754047200000|2025-08-01 11:20:00|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|249
1754047500000|2025-08-01 11:25:00|||||||||77
1754047800000|2025-08-01 11:30:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|33
1754048100000|2025-08-01 11:35:00|||||||||21
1754048400000|2025-08-01 11:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|59
1754048700000|2025-08-01 11:45:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|213
1754049000000|2025-08-01 11:50:00|19.59|19.51|19.62|19.54|19.62|19.54|19.58|19.5|68
1754049300000|2025-08-01 11:55:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|53
1754049600000|2025-08-01 12:00:00|19.59|19.51|19.58|19.5|19.62|19.54|19.58|19.5|35
1754049900000|2025-08-01 12:05:00|19.59|19.51|19.6|19.52|19.62|19.54|19.58|19.5|1540
1754050200000|2025-08-01 12:10:00|19.59|19.51|19.62|19.54|19.62|19.54|19.58|19.5|58
1754050500000|2025-08-01 12:15:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|21
1754050800000|2025-08-01 12:20:00|19.62|19.54|19.59|19.51|19.64|19.56|19.59|19.51|51
1754051100000|2025-08-01 12:25:00|19.6|19.52|19.59|19.51|19.64|19.56|19.59|19.51|142
1754051400000|2025-08-01 12:30:00|19.61|19.53|19.78|19.7|19.78|19.7|19.61|19.52|1078
1754051700000|2025-08-01 12:35:00|19.79|19.71|19.68|19.6|19.79|19.71|19.62|19.54|149
1754052000000|2025-08-01 12:40:00|19.67|19.59|19.58|19.5|19.67|19.59|19.57|19.49|125
1754052300000|2025-08-01 12:45:00|19.59|19.51|19.66|19.58|19.67|19.59|19.59|19.51|78
1754052600000|2025-08-01 12:50:00|19.67|19.59|19.68|19.6|19.72|19.64|19.66|19.58|35
1754052900000|2025-08-01 12:55:00|19.69|19.61|19.81|19.73|19.81|19.73|19.69|19.61|246
1754053200000|2025-08-01 13:00:00|19.82|19.74|19.81|19.73|19.84|19.76|19.78|19.7|221
1754053500000|2025-08-01 13:05:00|19.79|19.71|19.79|19.71|19.81|19.73|19.77|19.69|98
1754053800000|2025-08-01 13:10:00|19.81|19.73|19.87|19.79|19.88|19.8|19.79|19.71|420
1754054100000|2025-08-01 13:15:00|19.89|19.81|19.84|19.76|19.94|19.86|19.84|19.76|418
1754054400000|2025-08-01 13:20:00|19.87|19.79|19.91|19.83|19.92|19.84|19.87|19.79|157
1754054700000|2025-08-01 13:25:00|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|279
1754055000000|2025-08-01 13:30:00|19.91|19.83|19.98|19.9|19.99|19.91|19.89|19.81|231
1754055300000|2025-08-01 13:35:00|19.99|19.91|20.02|19.94|20.03|19.95|19.94|19.86|469
1754055600000|2025-08-01 13:40:00|20.03|19.95|20.12|20.04|20.12|20.04|20.03|19.95|346
1754055900000|2025-08-01 13:45:00|20.11|20.03|20.29|20.21|20.29|20.21|20.09|20.01|1024
1754056200000|2025-08-01 13:50:00|20.28|20.2|20.18|20.1|20.29|20.21|20.18|20.1|803
1754056500000|2025-08-01 13:55:00|20.17|20.09|20.13|20.05|20.17|20.09|20.04|19.96|846
1754056800000|2025-08-01 14:00:00|20.14|20.06|20.13|20.05|20.29|20.21|20.09|20.01|688
1754057100000|2025-08-01 14:05:00|20.14|20.06|20.24|20.16|20.29|20.21|20.13|20.05|351
1754057400000|2025-08-01 14:10:00|20.23|20.15|20.19|20.11|20.26|20.18|20.12|20.04|1509
1754057700000|2025-08-01 14:15:00|20.18|20.1|20.04|19.96|20.18|20.1|19.98|19.9|538
1754058000000|2025-08-01 14:20:00|20.03|19.95|19.98|19.9|20.08|20|19.97|19.89|311
1754058300000|2025-08-01 14:25:00|19.99|19.91|19.96|19.88|19.99|19.91|19.92|19.84|90
1754058600000|2025-08-01 14:30:00|19.97|19.89|19.94|19.86|20.06|19.98|19.93|19.85|429
1754058900000|2025-08-01 14:35:00|19.96|19.88|20.07|19.99|20.07|19.99|19.96|19.88|185
1754059200000|2025-08-01 14:40:00|20.04|19.96|20.12|20.04|20.14|20.06|20.03|19.95|189
1754059500000|2025-08-01 14:45:00|20.11|20.03|20.16|20.08|20.19|20.11|20.03|19.95|437
1754059800000|2025-08-01 14:50:00|20.17|20.09|20.14|20.06|20.19|20.11|20.13|20.05|69
1754060100000|2025-08-01 14:55:00|20.13|20.05|20.12|20.04|20.14|20.06|20.08|20|409
1754060400000|2025-08-01 15:00:00|20.11|20.03|20.13|20.05|20.17|20.09|20.1|20.02|576
1754060700000|2025-08-01 15:05:00|20.12|20.04|20.05|19.97|20.12|20.04|20.03|19.95|247
1754061000000|2025-08-01 15:10:00|20.06|19.98|20.15|20.07|20.15|20.07|20.01|19.93|332
1754061300000|2025-08-01 15:15:00|20.17|20.09|20.23|20.15|20.24|20.16|20.1|20.02|520
1754061600000|2025-08-01 15:20:00|20.22|20.14|20.31|20.23|20.31|20.23|20.16|20.08|284
1754061900000|2025-08-01 15:25:00|20.32|20.24|20.37|20.29|20.37|20.29|20.28|20.2|567
1754062200000|2025-08-01 15:30:00|20.35|20.27|20.42|20.34|20.42|20.34|20.35|20.27|208
1754062500000|2025-08-01 15:35:00|20.39|20.31|20.21|20.13|20.42|20.34|20.21|20.13|103
1754062800000|2025-08-01 15:40:00|20.18|20.1|20.1|20.02|20.18|20.1|20.1|20.02|178
1754063100000|2025-08-01 15:45:00|20.08|20|20.02|19.94|20.1|20.02|20.02|19.94|495
1754063400000|2025-08-01 15:50:00|20.03|19.95|20.03|19.95|20.07|19.99|20.02|19.94|239
1754063700000|2025-08-01 15:55:00|20.02|19.94|19.97|19.89|20.07|19.99|19.97|19.89|129
1754064000000|2025-08-01 16:00:00|19.96|19.88|19.9|19.82|19.96|19.88|19.9|19.82|42
1754064300000|2025-08-01 16:05:00|19.91|19.83|19.9|19.82|19.92|19.84|19.85|19.77|11
1754064600000|2025-08-01 16:10:00|19.88|19.8|19.86|19.78|19.92|19.84|19.86|19.78|17
1754064900000|2025-08-01 16:15:00|19.87|19.79|19.87|19.79|19.91|19.83|19.86|19.78|6
1754065200000|2025-08-01 16:20:00|19.88|19.8|19.9|19.82|19.91|19.83|19.86|19.78|10
1754065500000|2025-08-01 16:25:00|19.88|19.8|19.93|19.85|19.93|19.85|19.85|19.77|7
1754065800000|2025-08-01 16:30:00|19.96|19.88|19.97|19.89|20|19.92|19.96|19.88|6
1754066100000|2025-08-01 16:35:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|23
1754066400000|2025-08-01 16:40:00|20.05|19.97|20.11|20.03|20.12|20.04|20.03|19.95|185
1754066700000|2025-08-01 16:45:00|20.12|20.04|20.12|20.04|20.12|20.04|20.06|19.98|24
1754067000000|2025-08-01 16:50:00|20.13|20.05|20.18|20.1|20.18|20.1|20.12|20.04|51
1754067300000|2025-08-01 16:55:00|20.2|20.12|20.28|20.2|20.28|20.2|20.17|20.09|142
1754067600000|2025-08-01 17:00:00|20.25|20.17|20.36|20.28|20.37|20.29|20.23|20.15|199
1754067900000|2025-08-01 17:05:00|20.37|20.29|20.35|20.27|20.45|20.37|20.32|20.24|160
1754068200000|2025-08-01 17:10:00|20.33|20.25|20.45|20.37|20.48|20.4|20.31|20.23|207
1754068500000|2025-08-01 17:15:00|20.43|20.35|20.48|20.4|20.5|20.42|20.41|20.33|167
1754068800000|2025-08-01 17:20:00|20.5|20.42|20.4|20.32|20.5|20.42|20.32|20.24|79
1754069100000|2025-08-01 17:25:00|20.42|20.34|20.43|20.35|20.48|20.4|20.4|20.32|37
1754069400000|2025-08-01 17:30:00|20.42|20.34|20.4|20.32|20.42|20.34|20.32|20.24|18
1754069700000|2025-08-01 17:35:00|20.41|20.33|20.47|20.39|20.5|20.42|20.41|20.33|143
1754070000000|2025-08-01 17:40:00|20.45|20.37|20.43|20.35|20.45|20.37|20.38|20.3|15
1754070300000|2025-08-01 17:45:00|20.41|20.33|20.42|20.34|20.48|20.4|20.41|20.33|9
1754070600000|2025-08-01 17:50:00|20.41|20.33|20.4|20.32|20.41|20.33|20.32|20.24|54
1754070900000|2025-08-01 17:55:00|20.41|20.33|20.42|20.34|20.45|20.37|20.41|20.33|18
1754071200000|2025-08-01 18:00:00|20.41|20.33|20.45|20.37|20.45|20.37|20.38|20.3|22
1754071500000|2025-08-01 18:05:00|20.43|20.35|20.52|20.44|20.57|20.49|20.41|20.33|54
1754071800000|2025-08-01 18:10:00|20.53|20.45|20.53|20.45|20.53|20.45|20.48|20.4|17
1754072100000|2025-08-01 18:15:00|20.52|20.44|20.43|20.35|20.52|20.44|20.43|20.35|23
1754072400000|2025-08-01 18:20:00|20.42|20.34|20.36|20.28|20.48|20.4|20.36|20.28|13
1754072700000|2025-08-01 18:25:00|20.37|20.29|20.31|20.23|20.37|20.29|20.31|20.23|53
1754073000000|2025-08-01 18:30:00|20.3|20.22|20.22|20.14|20.3|20.22|20.22|20.14|2
1754073300000|2025-08-01 18:35:00|20.2|20.12|20.17|20.09|20.24|20.16|20.17|20.09|11
1754073600000|2025-08-01 18:40:00|20.16|20.08|20.14|20.06|20.17|20.09|20.14|20.06|8
1754073900000|2025-08-01 18:45:00|20.12|20.04|20.2|20.12|20.2|20.12|20.12|20.04|6
1754074200000|2025-08-01 18:50:00|20.22|20.14|20.35|20.27|20.35|20.27|20.22|20.14|33
1754074500000|2025-08-01 18:55:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|4
1754074800000|2025-08-01 19:00:00|20.36|20.28|20.36|20.28|20.37|20.29|20.32|20.24|7
1754075100000|2025-08-01 19:05:00|20.35|20.27|20.34|20.26|20.35|20.27|20.31|20.23|1
1754075400000|2025-08-01 19:10:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|3
1754075700000|2025-08-01 19:15:00|20.34|20.26|20.27|20.19|20.35|20.27|20.27|20.19|1
1754076000000|2025-08-01 19:20:00|20.29|20.21|20.27|20.19|20.34|20.26|20.27|20.19|11
1754076300000|2025-08-01 19:25:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|7
1754076600000|2025-08-01 19:30:00|20.37|20.29|20.41|20.33|20.42|20.34|20.36|20.28|57
1754076900000|2025-08-01 19:35:00|20.42|20.34|20.42|20.34|20.46|20.38|20.4|20.32|9
1754077200000|2025-08-01 19:40:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|65
1754077500000|2025-08-01 19:45:00|20.45|20.37|20.25|20.17|20.45|20.37|20.22|20.14|97
1754077800000|2025-08-01 19:50:00|20.24|20.16|20.26|20.18|20.32|20.24|20.17|20.09|87
1754078100000|2025-08-01 19:55:00|20.25|20.17|20.2|20.12|20.32|20.17|20.2|20.06|37
1754078400000|2025-08-01 20:00:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1754266500000|2025-08-04 00:15:00|20.25|19.97|20.21|19.91|20.26|19.97|19.89|19.74|7
1754266800000|2025-08-04 00:20:00|20.19|19.89|20.22|19.92|20.23|19.93|20.15|19.85|0
1754267100000|2025-08-04 00:25:00|20.23|19.93|20.18|19.88|20.23|19.93|20.18|19.88|2
1754267400000|2025-08-04 00:30:00|20.19|19.89|20.24|19.94|20.24|19.94|20.16|19.86|0
1754267700000|2025-08-04 00:35:00|20.23|19.93|20.22|19.92|20.23|19.93|20.21|19.91|0
1754268000000|2025-08-04 00:40:00|20.21|19.91|20.08|19.83|20.22|19.92|20.08|19.82|0
1754268300000|2025-08-04 00:45:00|20.09|19.79|19.98|19.73|20.09|19.79|19.98|19.73|0
1754268600000|2025-08-04 00:50:00|19.99|19.69|20.05|19.75|20.08|19.78|19.94|19.68|0
1754268900000|2025-08-04 00:55:00|20.07|19.77|20.06|19.76|20.07|19.77|20.05|19.75|0
1754269200000|2025-08-04 01:00:00|20.07|19.77|20.05|19.75|20.07|19.77|20|19.7|0
1754269500000|2025-08-04 01:05:00|20.07|19.77|20.1|19.8|20.12|19.82|20.06|19.76|0
1754269800000|2025-08-04 01:10:00|20.11|19.81|20.12|19.82|20.12|19.82|20.05|19.75|0
1754270100000|2025-08-04 01:15:00|20.11|19.81|20.06|19.76|20.11|19.81|20.05|19.75|0
1754270400000|2025-08-04 01:20:00|20.05|19.75|20.11|19.81|20.12|19.82|20.05|19.75|0
1754270700000|2025-08-04 01:25:00|20.12|19.82|20.17|19.87|20.17|19.87|20.11|19.81|0
1754271000000|2025-08-04 01:30:00|20.16|19.86|20.14|19.84|20.17|19.92|19.93|19.78|5
1754271300000|2025-08-04 01:35:00|20.12|19.82|20.06|19.76|20.14|19.84|20.06|19.76|0
1754271600000|2025-08-04 01:40:00|20.07|19.77|20.14|19.84|20.14|19.84|20.07|19.77|0
1754271900000|2025-08-04 01:45:00|20.11|19.81|20.12|19.87|20.14|19.87|20.09|19.79|0
1754272200000|2025-08-04 01:50:00|20.16|19.86|20.13|19.88|20.16|19.89|20.12|19.84|0
1754272500000|2025-08-04 01:55:00|20.14|19.89|20.02|19.94|20.14|19.98|20.02|19.86|0
1754272800000|2025-08-04 02:00:00|20.01|19.93|20.14|19.89|20.2|19.93|20.01|19.85|0
1754273100000|2025-08-04 02:05:00|20.15|19.9|20.14|19.89|20.15|19.96|20.04|19.86|1
1754273400000|2025-08-04 02:10:00|20.15|19.9|20.14|19.89|20.16|19.91|20.14|19.89|0
1754273700000|2025-08-04 02:15:00|20.04|19.96|20.04|19.96|20.14|19.96|20.03|19.85|0
1754274000000|2025-08-04 02:20:00|20.1|19.85|20.01|19.93|20.12|19.96|20.01|19.85|0
1754274300000|2025-08-04 02:25:00|20.03|19.95|20.04|19.96|20.12|19.96|20.01|19.87|1
1754275500000|2025-08-04 02:45:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754275800000|2025-08-04 02:50:00|20.07|19.82|20.02|19.94|20.07|19.96|20.01|19.82|1
1754276100000|2025-08-04 02:55:00|20.01|19.93|20.04|19.96|20.05|19.97|20.01|19.93|0
1754276400000|2025-08-04 03:00:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1754276700000|2025-08-04 03:05:00|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|0
1754277000000|2025-08-04 03:10:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754277300000|2025-08-04 03:15:00|20.05|19.97|20.12|20.04|20.21|20.04|20.05|19.96|3
1754277600000|2025-08-04 03:20:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754277900000|2025-08-04 03:25:00|20.24|19.99|20.16|19.91|20.24|20.02|20.09|19.91|0
1754278200000|2025-08-04 03:30:00|20.18|19.93|20.16|19.91|20.18|19.99|20.07|19.91|0
1754278500000|2025-08-04 03:35:00|20.07|19.99|20.16|19.91|20.16|19.99|20.07|19.91|0
1754278800000|2025-08-04 03:40:00|20.1|20.02|20.16|19.91|20.21|20.02|20.1|19.91|0
1754279100000|2025-08-04 03:45:00|20.18|19.93|20.07|19.99|20.18|19.99|20.07|19.91|0
1754279700000|2025-08-04 03:55:00|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1754280000000|2025-08-04 04:00:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754280300000|2025-08-04 04:05:00|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|0
1754280600000|2025-08-04 04:10:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1754280900000|2025-08-04 04:15:00|20.11|20.03|20.2|20.12|20.31|20.12|20.11|19.97|2
1754281200000|2025-08-04 04:20:00|20.19|20.11|20.28|20.03|20.31|20.14|20.12|20.01|18
1754281500000|2025-08-04 04:25:00|20.26|20.01|20.2|20.12|20.28|20.14|20.19|20.01|0
1754281800000|2025-08-04 04:30:00|20.22|20.14|20.16|20.08|20.22|20.14|20.16|20.08|4
1754282100000|2025-08-04 04:35:00|20.26|20.01|20.18|19.93|20.26|20.08|20.1|19.93|0
1754282400000|2025-08-04 04:40:00|20.19|19.94|20.23|19.98|20.23|20.05|20.13|19.94|0
1754283000000|2025-08-04 04:50:00|20.13|20.05|20.23|19.98|20.23|20.05|20.13|19.98|0
1754283300000|2025-08-04 04:55:00|20.25|20|20.24|19.99|20.25|20|20.23|19.98|2
1754283600000|2025-08-04 05:00:00|20.25|20|20.23|19.98|20.25|20|20.23|19.98|0
1754283900000|2025-08-04 05:05:00|20.24|19.99|20.21|19.96|20.25|20|20.21|19.96|0
1754285100000|2025-08-04 05:25:00|20.12|20.04|20.21|19.96|20.21|20.04|20.12|19.96|0
1754285400000|2025-08-04 05:30:00|20.12|20.04|20.08|20|20.21|20.04|20.08|19.93|0
1754285700000|2025-08-04 05:35:00|20.18|19.93|20|19.92|20.18|20|20|19.92|3
1754286000000|2025-08-04 05:40:00|20.04|19.96|20.13|19.88|20.15|19.96|20.04|19.88|7
1754286300000|2025-08-04 05:45:00|20.12|19.87|20.13|19.88|20.13|19.94|19.96|19.84|5
1754286600000|2025-08-04 05:50:00|20.08|19.83|19.98|19.9|20.08|19.9|19.98|19.83|0
1754287200000|2025-08-04 06:00:00|19.97|19.89|19.95|19.87|19.98|19.9|19.94|19.86|17
1754287500000|2025-08-04 06:05:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|2
1754287800000|2025-08-04 06:10:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|1
1754288400000|2025-08-04 06:20:00|20.03|19.95|20.22|20.14|20.22|20.14|20.03|19.95|73
1754288700000|2025-08-04 06:25:00|20.2|20.12|20.16|20.08|20.2|20.12|20.15|20.07|67
1754289000000|2025-08-04 06:30:00|20.17|20.09|20.19|20.11|20.2|20.12|20.16|20.08|0
1754289300000|2025-08-04 06:35:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1754289600000|2025-08-04 06:40:00|20.23|20.15|20.16|20.08|20.23|20.15|20.14|20.06|302
1754289900000|2025-08-04 06:45:00|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|41
1754290200000|2025-08-04 06:50:00|20.11|20.03|20.07|19.99|20.11|20.03|20.06|19.98|48
1754290500000|2025-08-04 06:55:00|20.08|20|20.05|19.97|20.08|20|20.04|19.96|31
1754290800000|2025-08-04 07:00:00|20.06|19.98|20.19|20.11|20.23|20.15|20.06|19.98|341
1754291100000|2025-08-04 07:05:00|20.21|20.13|20.1|20.02|20.23|20.15|20.09|20.01|317
1754291400000|2025-08-04 07:10:00|20.09|20.01|20.06|19.98|20.1|20.02|19.97|19.89|281
1754291700000|2025-08-04 07:15:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|12
1754292000000|2025-08-04 07:20:00|20.05|19.97|19.94|19.86|20.05|19.97|19.94|19.86|445
1754292300000|2025-08-04 07:25:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|55
1754292600000|2025-08-04 07:30:00|19.92|19.84|19.85|19.77|19.93|19.85|19.85|19.77|211
1754292900000|2025-08-04 07:35:00|19.86|19.78|19.84|19.76|19.86|19.78|19.82|19.74|19
1754293200000|2025-08-04 07:40:00|19.86|19.78|19.81|19.73|19.86|19.78|19.8|19.72|70
1754293500000|2025-08-04 07:45:00|19.83|19.75|19.79|19.71|19.83|19.75|19.78|19.7|76
1754293800000|2025-08-04 07:50:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|206
1754294100000|2025-08-04 07:55:00|19.74|19.66|19.8|19.72|19.8|19.72|19.73|19.65|99
1754294400000|2025-08-04 08:00:00|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|222
1754294700000|2025-08-04 08:05:00|19.85|19.77|19.8|19.72|19.87|19.79|19.8|19.72|85
1754295000000|2025-08-04 08:10:00|19.81|19.73|19.79|19.71|19.85|19.77|19.79|19.71|52
1754295300000|2025-08-04 08:15:00|19.8|19.72|19.87|19.79|19.88|19.8|19.8|19.72|92
1754295600000|2025-08-04 08:20:00|19.86|19.78|19.9|19.82|19.92|19.84|19.86|19.78|22
1754295900000|2025-08-04 08:25:00|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|18
1754296200000|2025-08-04 08:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|24
1754296500000|2025-08-04 08:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|40
1754296800000|2025-08-04 08:40:00|19.89|19.81|19.89|19.81|19.91|19.83|19.88|19.8|19
1754297100000|2025-08-04 08:45:00|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|20
1754297400000|2025-08-04 08:50:00|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|69
1754297700000|2025-08-04 08:55:00|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|93
1754298000000|2025-08-04 09:00:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|14
1754298300000|2025-08-04 09:05:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|51
1754298600000|2025-08-04 09:10:00|19.79|19.71|19.81|19.73|19.83|19.75|19.78|19.7|50
1754298900000|2025-08-04 09:15:00|19.83|19.75|19.8|19.72|19.84|19.76|19.8|19.72|118
1754299200000|2025-08-04 09:20:00|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|165
1754299500000|2025-08-04 09:25:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|13
1754299800000|2025-08-04 09:30:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|96
1754300100000|2025-08-04 09:35:00|||||||||5
1754300400000|2025-08-04 09:40:00|||||||||52
1754300700000|2025-08-04 09:45:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|58
1754301000000|2025-08-04 09:50:00|||||||||16
1754301300000|2025-08-04 09:55:00|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|144
1754301600000|2025-08-04 10:00:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|7
1754301900000|2025-08-04 10:05:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|35
1754302200000|2025-08-04 10:10:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|90
1754302500000|2025-08-04 10:15:00|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|103
1754302800000|2025-08-04 10:20:00|19.8|19.72|19.74|19.66|19.81|19.73|19.74|19.66|524
1754303100000|2025-08-04 10:25:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|29
1754303400000|2025-08-04 10:30:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|101
1754303700000|2025-08-04 10:35:00|19.75|19.67|19.78|19.7|19.79|19.71|19.75|19.67|7
1754304000000|2025-08-04 10:40:00|19.76|19.68|19.74|19.66|19.79|19.71|19.71|19.63|90
1754304300000|2025-08-04 10:45:00|19.75|19.67|19.74|19.66|19.75|19.67|19.73|19.65|18
1754304600000|2025-08-04 10:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|28
1754304900000|2025-08-04 10:55:00|||||||||26
1754305200000|2025-08-04 11:00:00|19.78|19.7|19.85|19.77|19.85|19.77|19.78|19.7|436
1754305500000|2025-08-04 11:05:00|19.84|19.76|19.84|19.76|19.87|19.79|19.82|19.74|29
1754305800000|2025-08-04 11:10:00|19.85|19.77|19.82|19.74|19.87|19.79|19.82|19.74|9
1754306100000|2025-08-04 11:15:00|||||||||22
1754306400000|2025-08-04 11:20:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|23
1754306700000|2025-08-04 11:25:00|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|71
1754307000000|2025-08-04 11:30:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|78
1754307300000|2025-08-04 11:35:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|32
1754307600000|2025-08-04 11:40:00|||||||||47
1754307900000|2025-08-04 11:45:00|19.81|19.73|19.8|19.72|19.82|19.74|19.79|19.71|48
1754308200000|2025-08-04 11:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|13
1754308500000|2025-08-04 11:55:00|19.81|19.73|19.81|19.73|19.82|19.74|19.8|19.72|114
1754308800000|2025-08-04 12:00:00|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|68
1754309100000|2025-08-04 12:05:00|||||||||16
1754309400000|2025-08-04 12:10:00|||||||||3
1754309700000|2025-08-04 12:15:00|||||||||21
1754310000000|2025-08-04 12:20:00|19.79|19.71|19.77|19.69|19.79|19.71|19.75|19.67|116
1754310300000|2025-08-04 12:25:00|19.79|19.71|19.76|19.68|19.79|19.71|19.75|19.67|157
1754310600000|2025-08-04 12:30:00|19.79|19.71|19.79|19.71|19.81|19.73|19.77|19.69|179
1754310900000|2025-08-04 12:35:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|508
1754311200000|2025-08-04 12:40:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|193
1754311500000|2025-08-04 12:45:00|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|2
1754311800000|2025-08-04 12:50:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|222
1754312100000|2025-08-04 12:55:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|72
1754312400000|2025-08-04 13:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|149
1754312700000|2025-08-04 13:05:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|59
1754313000000|2025-08-04 13:10:00|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|239
1754313300000|2025-08-04 13:15:00|19.8|19.72|19.79|19.71|19.8|19.72|19.78|19.7|86
1754313600000|2025-08-04 13:20:00|||||||||15
1754313900000|2025-08-04 13:25:00|19.78|19.7|19.77|19.69|19.8|19.72|19.77|19.69|42
1754314200000|2025-08-04 13:30:00|19.75|19.67|19.7|19.62|19.77|19.69|19.7|19.62|616
1754314500000|2025-08-04 13:35:00|19.68|19.6|19.61|19.53|19.68|19.6|19.61|19.53|297
1754314800000|2025-08-04 13:40:00|19.66|19.58|19.52|19.44|19.66|19.58|19.52|19.44|661
1754315100000|2025-08-04 13:45:00|19.51|19.43|19.49|19.41|19.52|19.44|19.47|19.39|404
1754315400000|2025-08-04 13:50:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|440
1754315700000|2025-08-04 13:55:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|147
1754316000000|2025-08-04 14:00:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|940
1754316300000|2025-08-04 14:05:00|19.49|19.41|19.56|19.48|19.56|19.48|19.46|19.38|449
1754316600000|2025-08-04 14:10:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|1055
1754316900000|2025-08-04 14:15:00|19.56|19.48|19.51|19.43|19.56|19.48|19.48|19.4|541
1754317200000|2025-08-04 14:20:00|||||||||32
1754317500000|2025-08-04 14:25:00|19.56|19.48|19.54|19.46|19.56|19.48|19.49|19.41|199
1754317800000|2025-08-04 14:30:00|19.53|19.45|19.51|19.43|19.54|19.46|19.49|19.41|263
1754318100000|2025-08-04 14:35:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|146
1754318400000|2025-08-04 14:40:00|19.5|19.42|19.56|19.48|19.56|19.48|19.49|19.41|167
1754318700000|2025-08-04 14:45:00|19.57|19.49|19.51|19.43|19.6|19.52|19.51|19.43|246
1754319000000|2025-08-04 14:50:00|19.53|19.45|19.6|19.52|19.61|19.53|19.53|19.45|430
1754319300000|2025-08-04 14:55:00|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|32
1754319600000|2025-08-04 15:00:00|19.62|19.54|19.57|19.49|19.64|19.56|19.57|19.49|299
1754319900000|2025-08-04 15:05:00|19.54|19.46|19.56|19.48|19.57|19.49|19.54|19.46|569
1754320200000|2025-08-04 15:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|77
1754320500000|2025-08-04 15:15:00|19.58|19.5|19.61|19.53|19.61|19.53|19.57|19.49|263
1754320800000|2025-08-04 15:20:00|19.64|19.56|19.62|19.54|19.66|19.58|19.62|19.54|88
1754321100000|2025-08-04 15:25:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|86
1754321400000|2025-08-04 15:30:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|208
1754321700000|2025-08-04 15:35:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|43
1754322000000|2025-08-04 15:40:00|19.62|19.54|19.64|19.56|19.65|19.57|19.6|19.52|18
1754322300000|2025-08-04 15:45:00|19.65|19.57|19.66|19.58|19.67|19.59|19.64|19.56|104
1754322600000|2025-08-04 15:50:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|17
1754322900000|2025-08-04 15:55:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|45
1754323200000|2025-08-04 16:00:00|19.62|19.54|19.58|19.5|19.64|19.56|19.58|19.5|38
1754323500000|2025-08-04 16:05:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1754323800000|2025-08-04 16:10:00|||||||||3
1754324100000|2025-08-04 16:15:00|||||||||1
1754324700000|2025-08-04 16:25:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|15
1754325000000|2025-08-04 16:30:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|6
1754325300000|2025-08-04 16:35:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|28
1754325600000|2025-08-04 16:40:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|37
1754325900000|2025-08-04 16:45:00|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|54
1754326200000|2025-08-04 16:50:00|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|156
1754326500000|2025-08-04 16:55:00|||||||||8
1754327100000|2025-08-04 17:05:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|33
1754327400000|2025-08-04 17:10:00|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|72
1754327700000|2025-08-04 17:15:00|19.45|19.37|19.45|19.37|19.46|19.38|19.44|19.36|21
1754328000000|2025-08-04 17:20:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|5
1754328300000|2025-08-04 17:25:00|19.47|19.39|19.46|19.38|19.49|19.41|19.46|19.38|0
1754328600000|2025-08-04 17:30:00|19.45|19.37|19.46|19.38|19.47|19.39|19.45|19.37|0
1754328900000|2025-08-04 17:35:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1754329500000|2025-08-04 17:45:00|19.5|19.42|19.47|19.39|19.52|19.44|19.47|19.39|121
1754330100000|2025-08-04 17:55:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1754330400000|2025-08-04 18:00:00|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|78
1754330700000|2025-08-04 18:05:00|19.44|19.36|19.44|19.36|19.45|19.37|19.43|19.35|9
1754331000000|2025-08-04 18:10:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1754331300000|2025-08-04 18:15:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|4
1754331600000|2025-08-04 18:20:00|19.39|19.31|19.35|19.27|19.39|19.31|19.33|19.25|59
1754331900000|2025-08-04 18:25:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|49
1754332200000|2025-08-04 18:30:00|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|174
1754332500000|2025-08-04 18:35:00|19.3|19.22|19.29|19.21|19.3|19.22|19.28|19.2|34
1754332800000|2025-08-04 18:40:00|19.3|19.22|19.33|19.25|19.33|19.25|19.29|19.21|15
1754333100000|2025-08-04 18:45:00|19.34|19.26|19.35|19.27|19.36|19.28|19.34|19.26|0
1754333700000|2025-08-04 18:55:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|9
1754334000000|2025-08-04 19:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754334300000|2025-08-04 19:05:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|26
1754334900000|2025-08-04 19:15:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|3
1754335200000|2025-08-04 19:20:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|28
1754335500000|2025-08-04 19:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754335800000|2025-08-04 19:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|37
1754336100000|2025-08-04 19:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754336700000|2025-08-04 19:45:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|7
1754337000000|2025-08-04 19:50:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|0
1754337300000|2025-08-04 19:55:00|19.35|19.27|19.28|19.2|19.36|19.28|19.28|19.2|70
1754337600000|2025-08-04 20:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|6
1754352900000|2025-08-05 00:15:00|19.36|19.06|19.27|18.97|19.36|19.11|19.19|18.97|0
1754353200000|2025-08-05 00:20:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1754353500000|2025-08-05 00:25:00|19.3|19.05|19.19|19.11|19.31|19.13|19.19|19.05|0
1754353800000|2025-08-05 00:30:00|19.27|19.02|19.18|18.88|19.27|19.11|19.01|18.76|4
1754354100000|2025-08-05 00:35:00|19.12|18.82|19.12|18.82|19.14|18.84|19.12|18.82|0
1754354400000|2025-08-05 00:40:00|19.09|18.79|19.03|18.95|19.1|18.96|19.02|18.75|17
1754354700000|2025-08-05 00:45:00|19.02|18.94|19.03|18.73|19.11|18.95|19.02|18.73|1
1754355000000|2025-08-05 00:50:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1754355300000|2025-08-05 00:55:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1754355600000|2025-08-05 01:00:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1754355900000|2025-08-05 01:05:00|19.04|18.74|19.04|18.74|19.05|18.75|19.04|18.74|0
1754356200000|2025-08-05 01:10:00|19.05|18.75|19.05|18.75|19.05|18.75|19.04|18.74|0
1754356500000|2025-08-05 01:15:00|19.06|18.81|19.08|18.78|19.11|18.94|18.98|18.78|1
1754356800000|2025-08-05 01:20:00|18.92|18.84|19.11|18.81|19.11|18.84|18.92|18.78|2
1754357100000|2025-08-05 01:25:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1754357400000|2025-08-05 01:30:00|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|0
1754357700000|2025-08-05 01:35:00|19.08|18.78|19.08|18.78|19.09|18.79|19.08|18.78|0
1754358000000|2025-08-05 01:40:00|19.06|18.81|19.05|18.8|19.08|18.94|19|18.77|2
1754358300000|2025-08-05 01:45:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754358600000|2025-08-05 01:50:00|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1754358900000|2025-08-05 01:55:00|19.05|18.8|19.05|18.8|19.05|18.8|19.04|18.79|0
1754359200000|2025-08-05 02:00:00|19.07|18.82|19.15|18.9|19.15|18.98|19.04|18.82|1
1754359500000|2025-08-05 02:05:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1754361000000|2025-08-05 02:30:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754361600000|2025-08-05 02:40:00|19.14|18.89|19.15|18.9|19.16|18.9|19.14|18.86|0
1754361900000|2025-08-05 02:45:00|19.16|18.86|19.16|18.86|19.16|18.9|19.15|18.86|0
1754362200000|2025-08-05 02:50:00|19.15|18.9|19.15|18.9|19.16|18.9|19.15|18.86|0
1754362500000|2025-08-05 02:55:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754363100000|2025-08-05 03:05:00|19.02|18.94|19.14|18.89|19.15|18.96|19.02|18.89|13
1754363400000|2025-08-05 03:10:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1754364000000|2025-08-05 03:20:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1754364300000|2025-08-05 03:25:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1754364900000|2025-08-05 03:35:00|19.11|18.86|19.07|18.82|19.11|18.93|18.94|18.79|5
1754365500000|2025-08-05 03:45:00|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1754366100000|2025-08-05 03:55:00|19.13|18.88|19.11|18.86|19.16|18.9|19.11|18.86|0
1754366400000|2025-08-05 04:00:00|19.13|18.88|19.11|18.86|19.15|18.88|19.11|18.85|0
1754368200000|2025-08-05 04:30:00|19.01|18.93|19.01|18.93|19.09|18.93|19.01|18.83|0
1754368800000|2025-08-05 04:40:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754369700000|2025-08-05 04:55:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754370000000|2025-08-05 05:00:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1754370300000|2025-08-05 05:05:00|18.95|18.87|19.05|18.8|19.05|18.88|18.93|18.77|2
1754370600000|2025-08-05 05:10:00|19.04|18.79|19.05|18.8|19.05|18.8|19.02|18.77|0
1754371200000|2025-08-05 05:20:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754371500000|2025-08-05 05:25:00|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1754371800000|2025-08-05 05:30:00|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754372100000|2025-08-05 05:35:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754372400000|2025-08-05 05:40:00|18.95|18.87|19.03|18.78|19.03|18.87|18.94|18.78|5
1754373000000|2025-08-05 05:50:00|18.94|18.86|19.03|18.78|19.03|18.86|18.94|18.78|0
1754373300000|2025-08-05 05:55:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1754373600000|2025-08-05 06:00:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1754373900000|2025-08-05 06:05:00|||||||||1
1754374200000|2025-08-05 06:10:00|||||||||20
1754374500000|2025-08-05 06:15:00|18.99|18.91|18.93|18.85|18.99|18.91|18.93|18.85|40
1754374800000|2025-08-05 06:20:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1754375100000|2025-08-05 06:25:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1754375400000|2025-08-05 06:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754376300000|2025-08-05 06:45:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|7
1754376600000|2025-08-05 06:50:00|18.96|18.88|18.96|18.88|18.97|18.89|18.94|18.86|4
1754376900000|2025-08-05 06:55:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|31
1754377200000|2025-08-05 07:00:00|19.02|18.94|19.06|18.98|19.06|18.98|19|18.92|141
1754377500000|2025-08-05 07:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|28
1754377800000|2025-08-05 07:10:00|19.08|19|19.16|19.08|19.17|19.09|19.08|19|169
1754378100000|2025-08-05 07:15:00|19.15|19.07|19.19|19.11|19.23|19.15|19.12|19.04|789
1754378400000|2025-08-05 07:20:00|19.21|19.13|19.19|19.11|19.21|19.13|19.16|19.08|187
1754378700000|2025-08-05 07:25:00|19.2|19.12|19.22|19.14|19.23|19.15|19.18|19.1|136
1754379000000|2025-08-05 07:30:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|71
1754379300000|2025-08-05 07:35:00|19.26|19.18|19.25|19.17|19.28|19.2|19.23|19.15|253
1754379600000|2025-08-05 07:40:00|||||||||5
1754379900000|2025-08-05 07:45:00|19.26|19.18|19.3|19.22|19.3|19.22|19.25|19.17|150
1754380200000|2025-08-05 07:50:00|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|210
1754380500000|2025-08-05 07:55:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|245
1754380800000|2025-08-05 08:00:00|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|76
1754381100000|2025-08-05 08:05:00|19.35|19.27|19.43|19.35|19.43|19.35|19.35|19.27|105
1754381400000|2025-08-05 08:10:00|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|82
1754381700000|2025-08-05 08:15:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|13
1754382000000|2025-08-05 08:20:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|16
1754382300000|2025-08-05 08:25:00|19.4|19.32|19.38|19.3|19.41|19.33|19.36|19.28|207
1754382600000|2025-08-05 08:30:00|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|94
1754382900000|2025-08-05 08:35:00|19.43|19.35|19.42|19.34|19.43|19.35|19.41|19.33|57
1754383200000|2025-08-05 08:40:00|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|85
1754383500000|2025-08-05 08:45:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|6
1754383800000|2025-08-05 08:50:00|19.39|19.31|19.36|19.28|19.41|19.33|19.36|19.28|9
1754384100000|2025-08-05 08:55:00|||||||||14
1754384400000|2025-08-05 09:00:00|19.35|19.27|19.33|19.25|19.36|19.28|19.32|19.24|401
1754384700000|2025-08-05 09:05:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|23
1754385000000|2025-08-05 09:10:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|87
1754385300000|2025-08-05 09:15:00|19.34|19.26|19.34|19.26|19.37|19.29|19.31|19.23|81
1754385600000|2025-08-05 09:20:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|47
1754385900000|2025-08-05 09:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|10
1754386200000|2025-08-05 09:30:00|19.31|19.23|19.27|19.19|19.31|19.23|19.26|19.18|77
1754386500000|2025-08-05 09:35:00|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|17
1754386800000|2025-08-05 09:40:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|4
1754387100000|2025-08-05 09:45:00|||||||||6
1754387400000|2025-08-05 09:50:00|||||||||17
1754387700000|2025-08-05 09:55:00|19.26|19.18|19.24|19.16|19.26|19.18|19.22|19.14|150
1754388000000|2025-08-05 10:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|46
1754388300000|2025-08-05 10:05:00|19.24|19.16|19.2|19.12|19.24|19.16|19.19|19.11|92
1754388600000|2025-08-05 10:10:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|9
1754388900000|2025-08-05 10:15:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|6
1754389200000|2025-08-05 10:20:00|||||||||6
1754389500000|2025-08-05 10:25:00|19.2|19.12|19.21|19.13|19.23|19.15|19.18|19.1|55
1754389800000|2025-08-05 10:30:00|19.2|19.12|19.19|19.11|19.21|19.13|19.18|19.1|86
1754390100000|2025-08-05 10:35:00|||||||||2
1754390400000|2025-08-05 10:40:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|31
1754390700000|2025-08-05 10:45:00|||||||||3
1754391000000|2025-08-05 10:50:00|||||||||3
1754391300000|2025-08-05 10:55:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|17
1754391600000|2025-08-05 11:00:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|79
1754391900000|2025-08-05 11:05:00|||||||||13
1754392200000|2025-08-05 11:10:00|||||||||11
1754392500000|2025-08-05 11:15:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|43
1754392800000|2025-08-05 11:20:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|48
1754393100000|2025-08-05 11:25:00|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|31
1754393400000|2025-08-05 11:30:00|19.17|19.09|19.2|19.12|19.22|19.14|19.17|19.09|65
1754393700000|2025-08-05 11:35:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|32
1754394000000|2025-08-05 11:40:00|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|76
1754394300000|2025-08-05 11:45:00|19.18|19.1|19.17|19.09|19.2|19.12|19.17|19.09|128
1754394600000|2025-08-05 11:50:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|125
1754394900000|2025-08-05 11:55:00|||||||||7
1754395200000|2025-08-05 12:00:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|9
1754395500000|2025-08-05 12:05:00|||||||||5
1754395800000|2025-08-05 12:10:00|19.16|19.08|19.14|19.06|19.16|19.08|19.12|19.04|60
1754396100000|2025-08-05 12:15:00|19.16|19.08|19.27|19.19|19.29|19.21|19.15|19.07|645
1754396400000|2025-08-05 12:20:00|19.28|19.2|19.22|19.14|19.29|19.21|19.22|19.14|125
1754396700000|2025-08-05 12:25:00|19.21|19.13|19.22|19.14|19.24|19.16|19.21|19.13|79
1754397000000|2025-08-05 12:30:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|22
1754397300000|2025-08-05 12:35:00|19.2|19.12|19.21|19.13|19.22|19.14|19.2|19.12|377
1754397600000|2025-08-05 12:40:00|||||||||128
1754397900000|2025-08-05 12:45:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|157
1754398200000|2025-08-05 12:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|17
1754398500000|2025-08-05 12:55:00|||||||||6
1754398800000|2025-08-05 13:00:00|||||||||213
1754399100000|2025-08-05 13:05:00|19.26|19.18|19.26|19.18|19.26|19.18|19.22|19.14|124
1754399400000|2025-08-05 13:10:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|99
1754399700000|2025-08-05 13:15:00|19.26|19.18|19.23|19.15|19.27|19.19|19.21|19.13|357
1754400000000|2025-08-05 13:20:00|19.25|19.17|19.28|19.2|19.28|19.2|19.24|19.16|19
1754400300000|2025-08-05 13:25:00|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|74
1754400600000|2025-08-05 13:30:00|19.3|19.22|19.33|19.25|19.37|19.29|19.3|19.22|199
1754400900000|2025-08-05 13:35:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|10
1754401200000|2025-08-05 13:40:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|146
1754401500000|2025-08-05 13:45:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|65
1754401800000|2025-08-05 13:50:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|44
1754402100000|2025-08-05 13:55:00|19.32|19.24|19.34|19.26|19.38|19.3|19.31|19.23|87
1754402400000|2025-08-05 14:00:00|19.37|19.29|19.47|19.39|19.5|19.42|19.37|19.29|1210
1754402700000|2025-08-05 14:05:00|19.48|19.4|19.49|19.41|19.54|19.46|19.45|19.37|268
1754403000000|2025-08-05 14:10:00|19.48|19.4|19.58|19.5|19.6|19.52|19.48|19.4|34
1754403300000|2025-08-05 14:15:00|19.56|19.48|19.56|19.48|19.61|19.53|19.54|19.46|87
1754403600000|2025-08-05 14:20:00|19.57|19.49|19.66|19.58|19.66|19.58|19.57|19.49|271
1754403900000|2025-08-05 14:25:00|19.65|19.57|19.61|19.53|19.71|19.63|19.61|19.53|340
1754404200000|2025-08-05 14:30:00|19.63|19.55|19.71|19.63|19.71|19.63|19.6|19.52|438
1754404500000|2025-08-05 14:35:00|19.72|19.64|19.7|19.62|19.73|19.65|19.68|19.6|164
1754404800000|2025-08-05 14:40:00|19.68|19.6|19.75|19.67|19.78|19.7|19.67|19.59|1879
1754405100000|2025-08-05 14:45:00|19.73|19.65|19.9|19.82|19.9|19.82|19.73|19.65|839
1754405400000|2025-08-05 14:50:00|19.85|19.77|19.81|19.73|19.85|19.77|19.75|19.67|695
1754405700000|2025-08-05 14:55:00|19.83|19.75|19.67|19.59|19.83|19.75|19.67|19.59|162
1754406000000|2025-08-05 15:00:00|19.68|19.6|19.67|19.59|19.77|19.69|19.62|19.54|163
1754406300000|2025-08-05 15:05:00|19.66|19.58|19.6|19.52|19.66|19.58|19.58|19.5|175
1754406600000|2025-08-05 15:10:00|19.62|19.54|19.56|19.48|19.67|19.59|19.56|19.48|314
1754406900000|2025-08-05 15:15:00|19.55|19.47|19.58|19.5|19.63|19.55|19.55|19.47|127
1754407200000|2025-08-05 15:20:00|19.57|19.49|19.61|19.53|19.63|19.55|19.51|19.43|433
1754407500000|2025-08-05 15:25:00|19.6|19.52|19.58|19.5|19.62|19.54|19.58|19.5|104
1754407800000|2025-08-05 15:30:00|19.57|19.49|19.51|19.43|19.57|19.49|19.47|19.39|224
1754408100000|2025-08-05 15:35:00|19.53|19.45|19.6|19.52|19.64|19.56|19.53|19.45|541
1754408400000|2025-08-05 15:40:00|19.61|19.53|19.6|19.52|19.63|19.55|19.59|19.51|15
1754408700000|2025-08-05 15:45:00|19.59|19.51|19.57|19.49|19.61|19.53|19.51|19.43|6
1754409000000|2025-08-05 15:50:00|19.55|19.47|19.6|19.52|19.63|19.55|19.55|19.47|12
1754409300000|2025-08-05 15:55:00|19.55|19.47|19.54|19.46|19.58|19.5|19.54|19.46|19
1754409600000|2025-08-05 16:00:00|19.53|19.45|19.51|19.43|19.53|19.45|19.5|19.42|72
1754409900000|2025-08-05 16:05:00|19.48|19.4|19.44|19.36|19.48|19.4|19.41|19.33|101
1754410200000|2025-08-05 16:10:00|19.48|19.4|19.44|19.36|19.48|19.4|19.42|19.34|70
1754410500000|2025-08-05 16:15:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|1
1754410800000|2025-08-05 16:20:00|19.38|19.3|19.39|19.31|19.39|19.31|19.36|19.28|55
1754411100000|2025-08-05 16:25:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|2
1754411400000|2025-08-05 16:30:00|19.38|19.3|19.35|19.27|19.39|19.31|19.33|19.25|1
1754411700000|2025-08-05 16:35:00|19.37|19.29|19.38|19.3|19.4|19.32|19.37|19.29|0
1754412000000|2025-08-05 16:40:00|19.4|19.32|19.45|19.37|19.46|19.38|19.4|19.32|5
1754412300000|2025-08-05 16:45:00|19.46|19.38|19.5|19.42|19.52|19.44|19.46|19.38|12
1754412600000|2025-08-05 16:50:00|19.49|19.41|19.4|19.32|19.49|19.41|19.4|19.32|106
1754412900000|2025-08-05 16:55:00|19.39|19.31|19.4|19.32|19.41|19.33|19.36|19.28|4
1754413200000|2025-08-05 17:00:00|19.41|19.33|19.41|19.33|19.43|19.35|19.38|19.3|1
1754413500000|2025-08-05 17:05:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1754413800000|2025-08-05 17:10:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1754414100000|2025-08-05 17:15:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1754414400000|2025-08-05 17:20:00|||||||||1
1754414700000|2025-08-05 17:25:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|55
1754415000000|2025-08-05 17:30:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1754415600000|2025-08-05 17:40:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1754415900000|2025-08-05 17:45:00|19.32|19.24|19.31|19.23|19.34|19.26|19.31|19.23|0
1754416800000|2025-08-05 18:00:00|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|17
1754417100000|2025-08-05 18:05:00|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|0
1754417400000|2025-08-05 18:10:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1754417700000|2025-08-05 18:15:00|19.37|19.29|19.4|19.32|19.41|19.33|19.37|19.29|41
1754418000000|2025-08-05 18:20:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1754418300000|2025-08-05 18:25:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1754418600000|2025-08-05 18:30:00|19.41|19.33|19.4|19.32|19.45|19.37|19.39|19.31|11
1754418900000|2025-08-05 18:35:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1754419200000|2025-08-05 18:40:00|19.4|19.32|19.46|19.38|19.53|19.38|19.39|19.28|86
1754419500000|2025-08-05 18:45:00|19.45|19.37|19.44|19.36|19.46|19.38|19.4|19.32|9
1754419800000|2025-08-05 18:50:00|19.45|19.37|19.5|19.42|19.51|19.43|19.45|19.37|74
1754420100000|2025-08-05 18:55:00|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|7
1754420400000|2025-08-05 19:00:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|12
1754420700000|2025-08-05 19:05:00|19.45|19.37|19.46|19.38|19.46|19.38|19.44|19.36|6
1754421000000|2025-08-05 19:10:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1754421300000|2025-08-05 19:15:00|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|0
1754421600000|2025-08-05 19:20:00|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|1
1754421900000|2025-08-05 19:25:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1754422200000|2025-08-05 19:30:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754422800000|2025-08-05 19:40:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1754423100000|2025-08-05 19:45:00|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|5
1754423400000|2025-08-05 19:50:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1754423700000|2025-08-05 19:55:00|19.45|19.37|19.39|19.31|19.48|19.4|19.37|19.23|29
1754439300000|2025-08-06 00:15:00|19.58|19.28|19.57|19.49|19.64|19.49|19.54|19.24|0
1754439600000|2025-08-06 00:20:00|19.58|19.5|19.47|19.17|19.58|19.5|19.47|19.17|0
1754439900000|2025-08-06 00:25:00|19.48|19.18|19.52|19.22|19.52|19.22|19.48|19.18|0
1754440200000|2025-08-06 00:30:00|19.51|19.21|19.52|19.22|19.52|19.22|19.48|19.18|0
1754440500000|2025-08-06 00:35:00|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|0
1754440800000|2025-08-06 00:40:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1754441700000|2025-08-06 00:55:00|19.53|19.23|19.52|19.22|19.55|19.25|19.52|19.22|0
1754442600000|2025-08-06 01:10:00|19.53|19.23|19.53|19.23|19.56|19.26|19.53|19.23|0
1754443200000|2025-08-06 01:20:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|0
1754443500000|2025-08-06 01:25:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1754443800000|2025-08-06 01:30:00|19.53|19.23|19.5|19.2|19.53|19.23|19.5|19.2|0
1754444100000|2025-08-06 01:35:00|19.47|19.17|19.45|19.15|19.47|19.17|19.42|19.15|0
1754444400000|2025-08-06 01:40:00|19.42|19.17|19.42|19.17|19.45|19.17|19.42|19.15|0
1754444700000|2025-08-06 01:45:00|19.45|19.15|19.45|19.15|19.45|19.17|19.42|19.15|0
1754445000000|2025-08-06 01:50:00|19.42|19.17|19.42|19.12|19.43|19.17|19.42|19.12|0
1754445300000|2025-08-06 01:55:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1754445600000|2025-08-06 02:00:00|19.42|19.12|19.4|19.1|19.42|19.12|19.35|19.08|2
1754446200000|2025-08-06 02:10:00|19.42|19.12|19.42|19.12|19.42|19.12|19.4|19.1|0
1754446500000|2025-08-06 02:15:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1754446800000|2025-08-06 02:20:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1754447400000|2025-08-06 02:30:00|19.35|19.1|19.33|19.08|19.37|19.15|19.23|19.08|0
1754447700000|2025-08-06 02:35:00|19.34|19.09|19.23|19.15|19.38|19.15|19.23|19.08|0
1754448000000|2025-08-06 02:40:00|19.33|19.08|19.33|19.08|19.34|19.09|19.33|19.08|0
1754448300000|2025-08-06 02:45:00|19.34|19.09|19.4|19.1|19.4|19.15|19.34|19.09|0
1754450400000|2025-08-06 03:20:00|19.35|19.09|19.34|19.09|19.35|19.09|19.34|19.09|0
1754451600000|2025-08-06 03:40:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754452200000|2025-08-06 03:50:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452500000|2025-08-06 03:55:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452800000|2025-08-06 04:00:00|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453100000|2025-08-06 04:05:00|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453400000|2025-08-06 04:10:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453700000|2025-08-06 04:15:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754454000000|2025-08-06 04:20:00|19.34|19.09|19.33|19.08|19.35|19.1|19.33|19.08|0
1754454900000|2025-08-06 04:35:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754455800000|2025-08-06 04:50:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754456100000|2025-08-06 04:55:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754456400000|2025-08-06 05:00:00|19.34|19.09|19.37|19.07|19.37|19.09|19.34|19.05|0
1754456700000|2025-08-06 05:05:00|19.35|19.05|19.37|19.07|19.37|19.07|19.29|19.01|0
1754457000000|2025-08-06 05:10:00|19.35|19.05|19.32|19.07|19.37|19.07|19.32|19.05|0
1754457600000|2025-08-06 05:20:00|19.34|19.09|19.37|19.07|19.37|19.09|19.34|19.05|0
1754457900000|2025-08-06 05:25:00|19.35|19.05|19.32|19.07|19.35|19.09|19.32|19.05|0
1754458500000|2025-08-06 05:35:00|19.31|19.06|19.19|19.11|19.31|19.11|19.19|19.06|0
1754459400000|2025-08-06 05:50:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754459700000|2025-08-06 05:55:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754460000000|2025-08-06 06:00:00|19.25|19|19.15|19.07|19.25|19.07|19.15|19|0
1754460300000|2025-08-06 06:05:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754460600000|2025-08-06 06:10:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1754460900000|2025-08-06 06:15:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|2
1754462400000|2025-08-06 06:40:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1754462700000|2025-08-06 06:45:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1754463300000|2025-08-06 06:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|35
1754463600000|2025-08-06 07:00:00|19.17|19.09|19.23|19.15|19.23|19.15|19.16|19.08|208
1754463900000|2025-08-06 07:05:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|17
1754464200000|2025-08-06 07:10:00|19.24|19.16|19.22|19.14|19.25|19.17|19.22|19.14|232
1754464500000|2025-08-06 07:15:00|19.23|19.15|19.24|19.16|19.25|19.17|19.23|19.15|94
1754464800000|2025-08-06 07:20:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|22
1754465100000|2025-08-06 07:25:00|||||||||20
1754465400000|2025-08-06 07:30:00|||||||||22
1754465700000|2025-08-06 07:35:00|||||||||24
1754466000000|2025-08-06 07:40:00|||||||||13
1754466300000|2025-08-06 07:45:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|76
1754466600000|2025-08-06 07:50:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|47
1754466900000|2025-08-06 07:55:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|74
1754467200000|2025-08-06 08:00:00|19.24|19.16|19.25|19.17|19.29|19.21|19.23|19.15|71
1754467500000|2025-08-06 08:05:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|112
1754467800000|2025-08-06 08:10:00|19.23|19.15|19.27|19.19|19.28|19.2|19.23|19.15|24
1754468100000|2025-08-06 08:15:00|19.28|19.2|19.3|19.22|19.3|19.22|19.25|19.17|80
1754468400000|2025-08-06 08:20:00|19.31|19.23|19.3|19.22|19.32|19.24|19.3|19.22|295
1754468700000|2025-08-06 08:25:00|||||||||68
1754469000000|2025-08-06 08:30:00|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|415
1754469300000|2025-08-06 08:35:00|||||||||10
1754469600000|2025-08-06 08:40:00|19.35|19.27|19.4|19.32|19.44|19.36|19.35|19.27|241
1754469900000|2025-08-06 08:45:00|19.39|19.31|19.39|19.31|19.42|19.34|19.37|19.29|16
1754470200000|2025-08-06 08:50:00|19.4|19.32|19.4|19.32|19.42|19.34|19.37|19.29|16
1754470500000|2025-08-06 08:55:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|17
1754470800000|2025-08-06 09:00:00|||||||||32
1754471100000|2025-08-06 09:05:00|||||||||11
1754471400000|2025-08-06 09:10:00|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|17
1754471700000|2025-08-06 09:15:00|19.39|19.31|19.32|19.24|19.39|19.31|19.32|19.24|338
1754472000000|2025-08-06 09:20:00|19.33|19.25|19.34|19.26|19.37|19.29|19.32|19.24|129
1754472300000|2025-08-06 09:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1754472600000|2025-08-06 09:30:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|56
1754472900000|2025-08-06 09:35:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|13
1754473200000|2025-08-06 09:40:00|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|40
1754473500000|2025-08-06 09:45:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|12
1754473800000|2025-08-06 09:50:00|19.35|19.27|19.36|19.28|19.37|19.29|19.35|19.27|15
1754474100000|2025-08-06 09:55:00|||||||||14
1754474400000|2025-08-06 10:00:00|19.37|19.29|19.38|19.3|19.39|19.31|19.37|19.29|39
1754474700000|2025-08-06 10:05:00|19.39|19.31|19.38|19.3|19.39|19.31|19.37|19.29|22
1754475000000|2025-08-06 10:10:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|11
1754475300000|2025-08-06 10:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|40
1754475600000|2025-08-06 10:20:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|22
1754475900000|2025-08-06 10:25:00|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|63
1754476200000|2025-08-06 10:30:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|55
1754476500000|2025-08-06 10:35:00|19.39|19.31|19.42|19.34|19.44|19.36|19.39|19.31|45
1754476800000|2025-08-06 10:40:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|122
1754477100000|2025-08-06 10:45:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|52
1754477400000|2025-08-06 10:50:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|8
1754477700000|2025-08-06 10:55:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|136
1754478000000|2025-08-06 11:00:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|55
1754478300000|2025-08-06 11:05:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|38
1754478600000|2025-08-06 11:10:00|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|18
1754478900000|2025-08-06 11:15:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|267
1754479200000|2025-08-06 11:20:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|100
1754479500000|2025-08-06 11:25:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|81
1754479800000|2025-08-06 11:30:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|141
1754480100000|2025-08-06 11:35:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|34
1754480400000|2025-08-06 11:40:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|17
1754480700000|2025-08-06 11:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|18
1754481000000|2025-08-06 11:50:00|||||||||13
1754481300000|2025-08-06 11:55:00|||||||||14
1754481600000|2025-08-06 12:00:00|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|35
1754481900000|2025-08-06 12:05:00|||||||||10
1754482200000|2025-08-06 12:10:00|||||||||12
1754482500000|2025-08-06 12:15:00|19.48|19.4|19.48|19.4|19.49|19.41|19.44|19.36|66
1754482800000|2025-08-06 12:20:00|19.47|19.39|19.44|19.36|19.48|19.4|19.43|19.35|20
1754483100000|2025-08-06 12:25:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|23
1754483400000|2025-08-06 12:30:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|19
1754483700000|2025-08-06 12:35:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|574
1754484000000|2025-08-06 12:40:00|||||||||24
1754484300000|2025-08-06 12:45:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|49
1754484600000|2025-08-06 12:50:00|||||||||11
1754484900000|2025-08-06 12:55:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|532
1754485200000|2025-08-06 13:00:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|19
1754485500000|2025-08-06 13:05:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|79
1754485800000|2025-08-06 13:10:00|19.34|19.26|19.32|19.24|19.36|19.28|19.31|19.23|57
1754486100000|2025-08-06 13:15:00|19.33|19.25|19.34|19.26|19.36|19.28|19.32|19.24|14
1754486400000|2025-08-06 13:20:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|18
1754486700000|2025-08-06 13:25:00|19.4|19.32|19.41|19.33|19.43|19.35|19.39|19.31|138
1754487000000|2025-08-06 13:30:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|145
1754487300000|2025-08-06 13:35:00|19.4|19.32|19.46|19.38|19.48|19.4|19.4|19.32|177
1754487600000|2025-08-06 13:40:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|82
1754487900000|2025-08-06 13:45:00|19.41|19.33|19.39|19.31|19.44|19.36|19.38|19.3|59
1754488200000|2025-08-06 13:50:00|19.41|19.33|19.38|19.3|19.48|19.4|19.38|19.3|60
1754488500000|2025-08-06 13:55:00|19.39|19.31|19.44|19.36|19.44|19.36|19.38|19.3|136
1754488800000|2025-08-06 14:00:00|19.41|19.33|19.31|19.23|19.44|19.36|19.31|19.23|347
1754489100000|2025-08-06 14:05:00|19.27|19.19|19.26|19.18|19.28|19.2|19.26|19.18|186
1754489400000|2025-08-06 14:10:00|19.28|19.2|19.33|19.25|19.33|19.25|19.26|19.18|176
1754489700000|2025-08-06 14:15:00|19.34|19.26|19.34|19.26|19.36|19.28|19.31|19.23|486
1754490000000|2025-08-06 14:20:00|19.35|19.27|19.49|19.41|19.49|19.41|19.33|19.25|170
1754490300000|2025-08-06 14:25:00|19.45|19.37|19.46|19.38|19.49|19.41|19.45|19.37|24
1754490600000|2025-08-06 14:30:00|19.47|19.39|19.43|19.35|19.49|19.41|19.43|19.35|120
1754490900000|2025-08-06 14:35:00|19.44|19.36|19.33|19.25|19.44|19.36|19.33|19.25|237
1754491200000|2025-08-06 14:40:00|19.34|19.26|19.31|19.23|19.34|19.26|19.29|19.21|221
1754491500000|2025-08-06 14:45:00|19.29|19.21|19.31|19.23|19.31|19.23|19.25|19.17|636
1754491800000|2025-08-06 14:50:00|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|221
1754492100000|2025-08-06 14:55:00|19.26|19.18|19.26|19.18|19.27|19.19|19.24|19.16|83
1754492400000|2025-08-06 15:00:00|19.24|19.16|19.28|19.2|19.31|19.23|19.24|19.16|292
1754492700000|2025-08-06 15:05:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|424
1754493000000|2025-08-06 15:10:00|19.23|19.15|19.2|19.12|19.25|19.17|19.18|19.1|1461
1754493300000|2025-08-06 15:15:00|19.19|19.11|19.18|19.1|19.2|19.12|19.17|19.09|559
1754493600000|2025-08-06 15:20:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|119
1754493900000|2025-08-06 15:25:00|19.21|19.13|19.21|19.13|19.23|19.15|19.19|19.11|412
1754494200000|2025-08-06 15:30:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|45
1754494500000|2025-08-06 15:35:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|260
1754494800000|2025-08-06 15:40:00|19.22|19.14|19.23|19.15|19.31|19.23|19.21|19.13|184
1754495100000|2025-08-06 15:45:00|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|55
1754495400000|2025-08-06 15:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|20
1754495700000|2025-08-06 15:55:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|24
1754496000000|2025-08-06 16:00:00|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|56
1754496300000|2025-08-06 16:05:00|||||||||1
1754496600000|2025-08-06 16:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|19
1754496900000|2025-08-06 16:15:00|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|0
1754497200000|2025-08-06 16:20:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|14
1754497500000|2025-08-06 16:25:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|1
1754497800000|2025-08-06 16:30:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|2
1754498100000|2025-08-06 16:35:00|19.19|19.11|19.18|19.1|19.2|19.12|19.16|19.08|246
1754498400000|2025-08-06 16:40:00|19.19|19.11|19.2|19.12|19.21|19.13|19.18|19.1|37
1754498700000|2025-08-06 16:45:00|19.21|19.13|19.21|19.13|19.22|19.14|19.2|19.12|134
1754499300000|2025-08-06 16:55:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|4
1754499600000|2025-08-06 17:00:00|19.22|19.14|19.21|19.13|19.24|19.16|19.2|19.12|60
1754499900000|2025-08-06 17:05:00|19.2|19.12|19.21|19.13|19.23|19.15|19.2|19.12|0
1754500200000|2025-08-06 17:10:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|4
1754500500000|2025-08-06 17:15:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1754500800000|2025-08-06 17:20:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|1
1754501100000|2025-08-06 17:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1754501400000|2025-08-06 17:30:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754501700000|2025-08-06 17:35:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|61
1754502000000|2025-08-06 17:40:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502900000|2025-08-06 17:55:00|19.2|19.12|19.15|19.07|19.21|19.13|19.14|19.06|413
1754503200000|2025-08-06 18:00:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|20
1754503500000|2025-08-06 18:05:00|||||||||1
1754503800000|2025-08-06 18:10:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|17
1754504700000|2025-08-06 18:25:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754505000000|2025-08-06 18:30:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754505300000|2025-08-06 18:35:00|19.15|19.07|19.16|19.08|19.16|19.08|19.14|19.06|0
1754505600000|2025-08-06 18:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1754505900000|2025-08-06 18:45:00|||||||||2
1754506200000|2025-08-06 18:50:00|19.18|19.1|19.19|19.11|19.2|19.12|19.17|19.09|469
1754506500000|2025-08-06 18:55:00|19.2|19.12|19.21|19.13|19.22|19.14|19.2|19.12|0
1754507100000|2025-08-06 19:05:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754507400000|2025-08-06 19:10:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1754507700000|2025-08-06 19:15:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1754508000000|2025-08-06 19:20:00|19.18|19.1|19.16|19.08|19.19|19.11|19.15|19.07|2
1754508600000|2025-08-06 19:30:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|8
1754508900000|2025-08-06 19:35:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1754509200000|2025-08-06 19:40:00|||||||||260
1754509500000|2025-08-06 19:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|57
1754509800000|2025-08-06 19:50:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|5
1754510100000|2025-08-06 19:55:00|19.09|19.01|19.04|18.96|19.09|19.01|19.03|18.95|15
1754510400000|2025-08-06 20:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754525700000|2025-08-07 00:15:00|19.12|18.82|19.07|18.77|19.12|18.82|19.07|18.77|0
1754526000000|2025-08-07 00:20:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|0
1754526300000|2025-08-07 00:25:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1754526900000|2025-08-07 00:35:00|19.02|18.77|19.02|18.77|19.05|18.85|18.91|18.75|0
1754527200000|2025-08-07 00:40:00|19|18.75|18.81|18.73|19|18.79|18.81|18.73|5
1754527500000|2025-08-07 00:45:00|19.02|18.72|19|18.7|19.02|18.73|18.98|18.7|4
1754527800000|2025-08-07 00:50:00|||||||||1
1754528100000|2025-08-07 00:55:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1754528700000|2025-08-07 01:05:00|18.98|18.73|19|18.7|19.02|18.73|18.98|18.7|0
1754529000000|2025-08-07 01:10:00|19.02|18.72|19|18.7|19.02|18.73|18.98|18.7|0
1754529300000|2025-08-07 01:15:00|19.02|18.72|18.97|18.72|19.02|18.77|18.77|18.68|4
1754529600000|2025-08-07 01:20:00|18.96|18.71|18.82|18.74|18.97|18.77|18.82|18.68|0
1754530500000|2025-08-07 01:35:00|18.81|18.73|18.85|18.77|18.93|18.79|18.79|18.68|4
1754530800000|2025-08-07 01:40:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754531100000|2025-08-07 01:45:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754531400000|2025-08-07 01:50:00|18.83|18.75|18.87|18.79|18.94|18.79|18.83|18.69|1
1754532000000|2025-08-07 02:00:00|18.86|18.78|18.85|18.77|18.93|18.79|18.83|18.68|0
1754532300000|2025-08-07 02:05:00|18.93|18.68|18.93|18.68|18.93|18.77|18.85|18.68|0
1754532600000|2025-08-07 02:10:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754532900000|2025-08-07 02:15:00|18.89|18.64|18.93|18.68|18.93|18.68|18.89|18.64|0
1754533200000|2025-08-07 02:20:00|18.89|18.64|18.93|18.68|18.93|18.68|18.89|18.64|0
1754533800000|2025-08-07 02:30:00|18.82|18.74|18.93|18.68|18.94|18.74|18.82|18.64|0
1754534100000|2025-08-07 02:35:00|18.83|18.75|18.93|18.68|18.93|18.75|18.83|18.64|0
1754534700000|2025-08-07 02:45:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754535000000|2025-08-07 02:50:00|18.83|18.75|18.87|18.79|18.94|18.79|18.82|18.69|0
1754535600000|2025-08-07 03:00:00|18.84|18.76|18.82|18.74|18.93|18.76|18.82|18.64|0
1754535900000|2025-08-07 03:05:00|18.93|18.68|18.93|18.68|18.93|18.75|18.83|18.68|0
1754536200000|2025-08-07 03:10:00|18.82|18.74|18.93|18.68|18.93|18.74|18.82|18.65|0
1754536500000|2025-08-07 03:15:00|18.84|18.76|18.9|18.65|18.91|18.76|18.84|18.65|0
1754536800000|2025-08-07 03:20:00|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754537100000|2025-08-07 03:25:00|18.82|18.74|18.93|18.68|18.93|18.74|18.82|18.65|0
1754537400000|2025-08-07 03:30:00|18.82|18.74|18.93|18.68|18.93|18.74|18.82|18.65|0
1754537700000|2025-08-07 03:35:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1754538000000|2025-08-07 03:40:00|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1754538300000|2025-08-07 03:45:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1754538600000|2025-08-07 03:50:00|18.82|18.74|18.93|18.68|18.93|18.74|18.82|18.65|0
1754538900000|2025-08-07 03:55:00|18.84|18.76|18.9|18.65|18.92|18.76|18.84|18.65|0
1754539200000|2025-08-07 04:00:00|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754539500000|2025-08-07 04:05:00|18.82|18.74|18.93|18.68|18.93|18.74|18.82|18.65|0
1754540100000|2025-08-07 04:15:00|18.84|18.76|18.93|18.68|18.93|18.76|18.84|18.65|0
1754540400000|2025-08-07 04:20:00|18.84|18.76|18.93|18.68|18.93|18.76|18.84|18.65|0
1754541000000|2025-08-07 04:30:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1754541300000|2025-08-07 04:35:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754541600000|2025-08-07 04:40:00|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|0
1754541900000|2025-08-07 04:45:00|18.94|18.86|19.06|18.81|19.08|18.91|18.94|18.81|0
1754542200000|2025-08-07 04:50:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754542500000|2025-08-07 04:55:00|19.06|18.81|19.03|18.78|19.06|18.89|18.97|18.78|0
1754543100000|2025-08-07 05:05:00|19.04|18.79|19.06|18.81|19.06|18.81|19.04|18.79|0
1754543400000|2025-08-07 05:10:00|19.03|18.78|19.06|18.81|19.06|18.89|18.95|18.78|0
1754544300000|2025-08-07 05:25:00|19.07|18.82|19.03|18.78|19.07|18.89|18.97|18.78|0
1754544600000|2025-08-07 05:30:00|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1754545500000|2025-08-07 05:45:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|8
1754546100000|2025-08-07 05:55:00|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|0
1754546400000|2025-08-07 06:00:00|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|74
1754546700000|2025-08-07 06:05:00|||||||||1
1754547000000|2025-08-07 06:10:00|18.92|18.84|18.92|18.84|18.93|18.85|18.91|18.83|35
1754547300000|2025-08-07 06:15:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|1
1754547600000|2025-08-07 06:20:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|1
1754548200000|2025-08-07 06:30:00|||||||||34
1754548500000|2025-08-07 06:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|8
1754548800000|2025-08-07 06:40:00|||||||||4
1754549100000|2025-08-07 06:45:00|||||||||2
1754549700000|2025-08-07 06:55:00|18.93|18.85|18.97|18.89|19|18.92|18.93|18.85|175
1754550000000|2025-08-07 07:00:00|18.95|18.87|18.99|18.91|19.02|18.94|18.93|18.85|718
1754550300000|2025-08-07 07:05:00|18.98|18.9|19|18.92|19|18.92|18.97|18.89|43
1754550600000|2025-08-07 07:10:00|||||||||33
1754550900000|2025-08-07 07:15:00|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|163
1754551200000|2025-08-07 07:20:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|85
1754551500000|2025-08-07 07:25:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|92
1754551800000|2025-08-07 07:30:00|||||||||34
1754552100000|2025-08-07 07:35:00|19|18.92|19|18.92|19|18.92|19|18.92|33
1754552400000|2025-08-07 07:40:00|19.01|18.93|19.05|18.97|19.05|18.97|19|18.92|280
1754552700000|2025-08-07 07:45:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|59
1754553000000|2025-08-07 07:50:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|81
1754553300000|2025-08-07 07:55:00|||||||||28
1754553600000|2025-08-07 08:00:00|18.93|18.85|18.88|18.8|18.93|18.85|18.87|18.79|281
1754553900000|2025-08-07 08:05:00|18.89|18.81|18.87|18.79|18.9|18.82|18.87|18.79|299
1754554200000|2025-08-07 08:10:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|132
1754554500000|2025-08-07 08:15:00|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|103
1754554800000|2025-08-07 08:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|89
1754555100000|2025-08-07 08:25:00|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|56
1754555400000|2025-08-07 08:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|144
1754555700000|2025-08-07 08:35:00|18.81|18.73|18.87|18.79|18.87|18.79|18.81|18.73|32
1754556000000|2025-08-07 08:40:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|54
1754556300000|2025-08-07 08:45:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|46
1754556600000|2025-08-07 08:50:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|71
1754556900000|2025-08-07 08:55:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|46
1754557200000|2025-08-07 09:00:00|18.86|18.78|18.87|18.79|18.87|18.79|18.85|18.77|85
1754557500000|2025-08-07 09:05:00|18.83|18.75|18.82|18.74|18.83|18.75|18.8|18.72|184
1754557800000|2025-08-07 09:10:00|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|198
1754558100000|2025-08-07 09:15:00|18.84|18.76|18.82|18.74|18.84|18.76|18.81|18.73|51
1754558400000|2025-08-07 09:20:00|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|54
1754558700000|2025-08-07 09:25:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|95
1754559000000|2025-08-07 09:30:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|293
1754559300000|2025-08-07 09:35:00|18.86|18.78|18.89|18.81|18.92|18.84|18.85|18.77|145
1754559600000|2025-08-07 09:40:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|84
1754559900000|2025-08-07 09:45:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|23
1754560200000|2025-08-07 09:50:00|18.88|18.8|18.87|18.79|18.89|18.81|18.86|18.78|32
1754560500000|2025-08-07 09:55:00|18.86|18.78|18.84|18.76|18.87|18.79|18.82|18.74|176
1754560800000|2025-08-07 10:00:00|||||||||52
1754561100000|2025-08-07 10:05:00|18.83|18.75|18.84|18.76|18.85|18.77|18.83|18.75|100
1754561400000|2025-08-07 10:10:00|||||||||26
1754561700000|2025-08-07 10:15:00|18.81|18.73|18.8|18.72|18.84|18.76|18.8|18.72|64
1754562000000|2025-08-07 10:20:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|134
1754562300000|2025-08-07 10:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|28
1754562600000|2025-08-07 10:30:00|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|386
1754562900000|2025-08-07 10:35:00|||||||||157
1754563200000|2025-08-07 10:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.8|18.72|41
1754563500000|2025-08-07 10:45:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|68
1754563800000|2025-08-07 10:50:00|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|393
1754564100000|2025-08-07 10:55:00|18.81|18.73|18.83|18.75|18.85|18.77|18.8|18.72|77
1754564400000|2025-08-07 11:00:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|49
1754564700000|2025-08-07 11:05:00|||||||||28
1754565000000|2025-08-07 11:10:00|18.81|18.73|18.84|18.76|18.85|18.77|18.81|18.73|60
1754565300000|2025-08-07 11:15:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|43
1754565600000|2025-08-07 11:20:00|||||||||46
1754565900000|2025-08-07 11:25:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|82
1754566200000|2025-08-07 11:30:00|18.81|18.73|18.86|18.78|18.87|18.79|18.81|18.73|315
1754566500000|2025-08-07 11:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|29
1754566800000|2025-08-07 11:40:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|84
1754567100000|2025-08-07 11:45:00|18.83|18.75|18.85|18.77|18.87|18.79|18.82|18.74|22
1754567400000|2025-08-07 11:50:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|81
1754567700000|2025-08-07 11:55:00|||||||||29
1754568000000|2025-08-07 12:00:00|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|122
1754568300000|2025-08-07 12:05:00|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|24
1754568600000|2025-08-07 12:10:00|||||||||41
1754568900000|2025-08-07 12:15:00|||||||||31
1754569200000|2025-08-07 12:20:00|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|167
1754569500000|2025-08-07 12:25:00|18.88|18.8|18.88|18.8|18.89|18.81|18.87|18.79|164
1754569800000|2025-08-07 12:30:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|28
1754570100000|2025-08-07 12:35:00|18.86|18.78|18.86|18.78|18.87|18.79|18.82|18.74|34
1754570400000|2025-08-07 12:40:00|||||||||31
1754570700000|2025-08-07 12:45:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|23
1754571000000|2025-08-07 12:50:00|18.82|18.74|18.81|18.73|18.84|18.76|18.81|18.73|180
1754571300000|2025-08-07 12:55:00|18.82|18.74|18.86|18.78|18.86|18.78|18.81|18.73|34
1754571600000|2025-08-07 13:00:00|18.84|18.76|18.82|18.74|18.84|18.76|18.81|18.73|191
1754571900000|2025-08-07 13:05:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|68
1754572200000|2025-08-07 13:10:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|60
1754572500000|2025-08-07 13:15:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|1119
1754572800000|2025-08-07 13:20:00|||||||||38
1754573100000|2025-08-07 13:25:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|30
1754573400000|2025-08-07 13:30:00|18.81|18.73|18.76|18.68|18.82|18.74|18.76|18.68|75
1754573700000|2025-08-07 13:35:00|18.78|18.7|18.79|18.71|18.81|18.73|18.76|18.68|43
1754574000000|2025-08-07 13:40:00|18.78|18.7|18.8|18.72|18.82|18.74|18.76|18.68|68
1754574300000|2025-08-07 13:45:00|18.81|18.73|18.87|18.79|18.87|18.79|18.81|18.73|114
1754574600000|2025-08-07 13:50:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|46
1754574900000|2025-08-07 13:55:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|116
1754575200000|2025-08-07 14:00:00|18.84|18.76|18.87|18.79|18.89|18.81|18.84|18.76|136
1754575500000|2025-08-07 14:05:00|18.88|18.8|18.98|18.9|18.99|18.91|18.88|18.8|210
1754575800000|2025-08-07 14:10:00|18.99|18.91|18.99|18.91|19.04|18.96|18.97|18.89|97
1754576100000|2025-08-07 14:15:00|18.98|18.9|18.98|18.9|18.99|18.91|18.94|18.86|101
1754576400000|2025-08-07 14:20:00|18.97|18.89|19.09|19.01|19.09|19.01|18.96|18.88|182
1754576700000|2025-08-07 14:25:00|19.08|19|19.04|18.96|19.09|19.01|19.02|18.94|317
1754577000000|2025-08-07 14:30:00|19.03|18.95|19.04|18.96|19.04|18.96|19.02|18.94|66
1754577300000|2025-08-07 14:35:00|19.03|18.95|18.99|18.91|19.04|18.96|18.99|18.91|281
1754577600000|2025-08-07 14:40:00|19.01|18.93|18.99|18.91|19.04|18.96|18.99|18.91|183
1754577900000|2025-08-07 14:45:00|18.98|18.9|18.99|18.91|19.07|18.99|18.94|18.86|118
1754578200000|2025-08-07 14:50:00|19|18.92|19.04|18.96|19.06|18.98|19|18.92|85
1754578500000|2025-08-07 14:55:00|19.05|18.97|19.07|18.99|19.11|19.03|19.05|18.97|82
1754578800000|2025-08-07 15:00:00|19.08|19|19.09|19.01|19.12|19.04|19.05|18.97|194
1754579100000|2025-08-07 15:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|93
1754579400000|2025-08-07 15:10:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|104
1754579700000|2025-08-07 15:15:00|19.07|18.99|19.06|18.98|19.15|19.07|19.04|18.96|179
1754580000000|2025-08-07 15:20:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|250
1754580300000|2025-08-07 15:25:00|19.07|18.99|19.16|19.08|19.16|19.08|19.07|18.99|389
1754580600000|2025-08-07 15:30:00|19.14|19.06|19.16|19.08|19.18|19.1|19.1|19.02|122
1754580900000|2025-08-07 15:35:00|19.15|19.07|19.13|19.05|19.16|19.08|19.12|19.04|16
1754581200000|2025-08-07 15:40:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|12
1754581500000|2025-08-07 15:45:00|19.15|19.07|19.16|19.08|19.16|19.08|19.14|19.06|10
1754581800000|2025-08-07 15:50:00|19.15|19.07|19.14|19.06|19.15|19.07|19.13|19.05|6
1754582100000|2025-08-07 15:55:00|19.13|19.05|19.14|19.06|19.14|19.06|19.09|19.01|33
1754582400000|2025-08-07 16:00:00|19.15|19.07|19.16|19.08|19.21|19.13|19.14|19.06|11
1754582700000|2025-08-07 16:05:00|19.15|19.07|19.16|19.08|19.18|19.1|19.14|19.06|6
1754583000000|2025-08-07 16:10:00|19.18|19.1|19.12|19.04|19.19|19.11|19.12|19.04|5
1754583300000|2025-08-07 16:15:00|19.13|19.05|19.09|19.01|19.14|19.06|19.09|19.01|7
1754583600000|2025-08-07 16:20:00|||||||||4
1754583900000|2025-08-07 16:25:00|||||||||2
1754584200000|2025-08-07 16:30:00|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|7
1754584500000|2025-08-07 16:35:00|19.1|19.02|19.14|19.06|19.14|19.06|19.09|19.01|12
1754584800000|2025-08-07 16:40:00|19.15|19.07|19.24|19.16|19.25|19.17|19.14|19.06|8
1754585100000|2025-08-07 16:45:00|19.23|19.15|19.2|19.12|19.26|19.18|19.2|19.12|22
1754585400000|2025-08-07 16:50:00|19.19|19.11|19.14|19.06|19.19|19.11|19.12|19.04|8
1754585700000|2025-08-07 16:55:00|19.12|19.04|19.15|19.07|19.15|19.07|19.09|19.01|128
1754586000000|2025-08-07 17:00:00|19.23|18.98|19.19|19.11|19.23|19.12|19.14|18.98|3
1754586300000|2025-08-07 17:05:00|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|1
1754586600000|2025-08-07 17:10:00|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|7
1754586900000|2025-08-07 17:15:00|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|0
1754587200000|2025-08-07 17:20:00|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|0
1754587500000|2025-08-07 17:25:00|19.13|19.05|19.19|19.11|19.19|19.11|19.13|19.05|18
1754587800000|2025-08-07 17:30:00|19.2|19.12|19.24|19.16|19.25|19.17|19.2|19.12|1
1754588100000|2025-08-07 17:35:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1754588400000|2025-08-07 17:40:00|19.21|19.13|19.16|19.08|19.21|19.13|19.15|19.07|5
1754588700000|2025-08-07 17:45:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|1
1754589000000|2025-08-07 17:50:00|19.17|19.09|19.15|19.07|19.19|19.11|19.15|19.07|0
1754589300000|2025-08-07 17:55:00|19.14|19.06|19.15|19.07|19.18|19.1|19.14|19.06|4
1754589600000|2025-08-07 18:00:00|19.14|19.06|19.14|19.06|19.19|19.11|19.14|19.06|4
1754589900000|2025-08-07 18:05:00|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|2
1754590200000|2025-08-07 18:10:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|4
1754590500000|2025-08-07 18:15:00|19.29|19.21|19.3|19.22|19.3|19.22|19.27|19.19|4
1754590800000|2025-08-07 18:20:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|4
1754591100000|2025-08-07 18:25:00|19.29|19.21|19.22|19.14|19.29|19.21|19.22|19.14|13
1754591400000|2025-08-07 18:30:00|19.24|19.16|19.25|19.17|19.29|19.21|19.24|19.16|1
1754591700000|2025-08-07 18:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|4
1754592000000|2025-08-07 18:40:00|19.22|19.14|19.29|19.21|19.3|19.22|19.22|19.14|4
1754592300000|2025-08-07 18:45:00|19.3|19.22|19.24|19.16|19.3|19.22|19.24|19.16|1
1754592600000|2025-08-07 18:50:00|19.25|19.17|19.19|19.11|19.28|19.2|19.19|19.11|0
1754592900000|2025-08-07 18:55:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|4
1754593200000|2025-08-07 19:00:00|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|2
1754593500000|2025-08-07 19:05:00|19.19|19.11|19.19|19.11|19.23|19.15|19.19|19.11|4
1754593800000|2025-08-07 19:10:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1754594100000|2025-08-07 19:15:00|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|4
1754594400000|2025-08-07 19:20:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|4
1754594700000|2025-08-07 19:25:00|19.2|19.12|19.21|19.13|19.23|19.15|19.19|19.11|6
1754595000000|2025-08-07 19:30:00|19.19|19.11|19.18|19.1|19.2|19.12|19.16|19.08|16
1754595300000|2025-08-07 19:35:00|19.16|19.08|19.18|19.1|19.18|19.1|19.13|19.05|3
1754595600000|2025-08-07 19:40:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|4
1754595900000|2025-08-07 19:45:00|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|34
1754596200000|2025-08-07 19:50:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|5
1754596500000|2025-08-07 19:55:00|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|11
1754596800000|2025-08-07 20:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754612100000|2025-08-08 00:15:00|19.08|18.78|19.1|18.8|19.1|18.8|19.08|18.78|0
1754612400000|2025-08-08 00:20:00|19.12|18.82|19.12|18.82|19.13|18.83|19.12|18.82|0
1754612700000|2025-08-08 00:25:00|19.11|18.81|19.08|18.83|19.11|18.83|19.07|18.81|0
1754613000000|2025-08-08 00:30:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754613300000|2025-08-08 00:35:00|19.03|18.78|19.05|18.8|19.05|18.8|19.03|18.78|0
1754613600000|2025-08-08 00:40:00|19.04|18.79|19.05|18.8|19.05|18.8|19.04|18.79|0
1754613900000|2025-08-08 00:45:00|19.06|18.81|19.08|18.83|19.11|18.83|19.06|18.8|0
1754614200000|2025-08-08 00:50:00|19.05|18.8|19.12|18.82|19.12|18.83|19.05|18.8|0
1754614500000|2025-08-08 00:55:00|19.08|18.83|19.08|18.83|19.12|18.83|19.08|18.82|0
1754614800000|2025-08-08 01:00:00|19.05|18.8|19.08|18.83|19.08|18.83|19.05|18.8|0
1754615100000|2025-08-08 01:05:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754615400000|2025-08-08 01:10:00|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1754616000000|2025-08-08 01:20:00|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1754616300000|2025-08-08 01:25:00|19.07|18.82|19.05|18.8|19.08|18.83|19.05|18.8|0
1754616900000|2025-08-08 01:35:00|18.95|18.87|19.03|18.78|19.03|18.87|18.95|18.78|0
1754617200000|2025-08-08 01:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754617800000|2025-08-08 01:50:00|19.03|18.78|18.95|18.87|19.03|18.87|18.93|18.78|0
1754618100000|2025-08-08 01:55:00|18.97|18.89|19.08|18.83|19.08|18.93|18.97|18.83|0
1754618400000|2025-08-08 02:00:00|19|18.92|19.02|18.94|19.09|18.94|19|18.83|0
1754618700000|2025-08-08 02:05:00|19.09|18.84|19.02|18.94|19.09|18.94|19.02|18.84|0
1754619000000|2025-08-08 02:10:00|19.09|18.84|19.09|18.84|19.09|18.94|19.02|18.84|0
1754619300000|2025-08-08 02:15:00|19|18.92|19.09|18.84|19.09|18.94|18.98|18.84|0
1754619600000|2025-08-08 02:20:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754619900000|2025-08-08 02:25:00|19.09|18.84|18.97|18.89|19.09|18.94|18.93|18.79|4
1754620500000|2025-08-08 02:35:00|19.06|18.81|18.97|18.89|19.08|18.89|18.97|18.81|0
1754621100000|2025-08-08 02:45:00|19.06|18.81|19|18.92|19.06|18.92|18.97|18.81|1
1754621400000|2025-08-08 02:50:00|19.08|18.83|18.98|18.9|19.08|18.9|18.97|18.81|0
1754621700000|2025-08-08 02:55:00|18.97|18.89|18.97|18.89|19.08|18.89|18.97|18.83|0
1754622000000|2025-08-08 03:00:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754622300000|2025-08-08 03:05:00|18.97|18.89|19.08|18.83|19.08|18.89|18.97|18.81|0
1754622600000|2025-08-08 03:10:00|18.97|18.89|19.06|18.81|19.08|18.89|18.97|18.81|0
1754622900000|2025-08-08 03:15:00|19.08|18.83|18.97|18.89|19.08|18.89|18.97|18.83|0
1754623200000|2025-08-08 03:20:00|19.06|18.81|19.08|18.83|19.08|18.91|18.97|18.81|0
1754623500000|2025-08-08 03:25:00|18.97|18.89|19.08|18.83|19.08|18.89|18.97|18.83|0
1754624400000|2025-08-08 03:40:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754625000000|2025-08-08 03:50:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754625600000|2025-08-08 04:00:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1754626200000|2025-08-08 04:10:00|19.12|18.87|19.15|18.85|19.15|18.88|19.12|18.85|2
1754626500000|2025-08-08 04:15:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1754627100000|2025-08-08 04:25:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754627400000|2025-08-08 04:30:00|19|18.92|19.09|18.84|19.11|18.92|19|18.83|0
1754627700000|2025-08-08 04:35:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1754628300000|2025-08-08 04:45:00|19.15|18.9|19.13|18.88|19.15|18.9|19.13|18.88|0
1754628600000|2025-08-08 04:50:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754628900000|2025-08-08 04:55:00|19.13|18.88|19.05|18.97|19.13|18.97|19.05|18.88|0
1754629200000|2025-08-08 05:00:00|19.13|18.88|19.07|18.99|19.16|18.99|19.05|18.88|0
1754629500000|2025-08-08 05:05:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754630100000|2025-08-08 05:15:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754630400000|2025-08-08 05:20:00|19.15|18.9|19.16|18.91|19.18|18.99|19.07|18.9|0
1754630700000|2025-08-08 05:25:00|19.18|18.93|19.1|19.02|19.18|19.02|19.1|18.93|0
1754631000000|2025-08-08 05:30:00|19.18|18.93|19.18|18.93|19.18|19.01|19.07|18.9|0
1754631300000|2025-08-08 05:35:00|19.09|19.01|19.07|18.99|19.16|19.01|19.07|18.9|0
1754631600000|2025-08-08 05:40:00|19.05|18.97|19.15|18.9|19.15|18.97|19.05|18.9|0
1754631900000|2025-08-08 05:45:00|19.05|18.97|19.15|18.9|19.18|18.99|19.05|18.9|0
1754632200000|2025-08-08 05:50:00|19.05|18.97|19.07|18.99|19.09|19.01|19.05|18.97|1
1754632800000|2025-08-08 06:00:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754633100000|2025-08-08 06:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754633700000|2025-08-08 06:15:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754634600000|2025-08-08 06:30:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754634900000|2025-08-08 06:35:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1754635200000|2025-08-08 06:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754635500000|2025-08-08 06:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|11
1754636100000|2025-08-08 06:55:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1754636400000|2025-08-08 07:00:00|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|218
1754636700000|2025-08-08 07:05:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|107
1754637000000|2025-08-08 07:10:00|||||||||20
1754637300000|2025-08-08 07:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1754637600000|2025-08-08 07:20:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|43
1754637900000|2025-08-08 07:25:00|||||||||6
1754638200000|2025-08-08 07:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|28
1754638500000|2025-08-08 07:35:00|||||||||111
1754638800000|2025-08-08 07:40:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|64
1754639100000|2025-08-08 07:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|14
1754639400000|2025-08-08 07:50:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|26
1754639700000|2025-08-08 07:55:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|22
1754640000000|2025-08-08 08:00:00|18.96|18.88|18.96|18.88|18.97|18.89|18.93|18.85|56
1754640300000|2025-08-08 08:05:00|18.95|18.87|18.94|18.86|18.95|18.87|18.93|18.85|127
1754640600000|2025-08-08 08:10:00|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|7
1754640900000|2025-08-08 08:15:00|18.93|18.85|18.97|18.89|18.97|18.89|18.92|18.84|24
1754641200000|2025-08-08 08:20:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|7
1754641500000|2025-08-08 08:25:00|||||||||5
1754641800000|2025-08-08 08:30:00|||||||||22
1754642100000|2025-08-08 08:35:00|||||||||1
1754642400000|2025-08-08 08:40:00|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|27
1754642700000|2025-08-08 08:45:00|18.93|18.85|18.92|18.84|18.97|18.89|18.92|18.84|14
1754643000000|2025-08-08 08:50:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|4
1754643300000|2025-08-08 08:55:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|73
1754643600000|2025-08-08 09:00:00|||||||||10
1754643900000|2025-08-08 09:05:00|||||||||108
1754644200000|2025-08-08 09:10:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|99
1754644500000|2025-08-08 09:15:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|30
1754644800000|2025-08-08 09:20:00|||||||||2
1754645100000|2025-08-08 09:25:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|23
1754645400000|2025-08-08 09:30:00|||||||||6
1754645700000|2025-08-08 09:35:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|8
1754646000000|2025-08-08 09:40:00|||||||||7
1754646300000|2025-08-08 09:45:00|||||||||17
1754646600000|2025-08-08 09:50:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1754646900000|2025-08-08 09:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|24
1754647200000|2025-08-08 10:00:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|294
1754647500000|2025-08-08 10:05:00|18.87|18.79|18.87|18.79|18.89|18.81|18.85|18.77|18
1754647800000|2025-08-08 10:10:00|||||||||16
1754648100000|2025-08-08 10:15:00|||||||||2
1754648400000|2025-08-08 10:20:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|36
1754648700000|2025-08-08 10:25:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|259
1754649000000|2025-08-08 10:30:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|11
1754649300000|2025-08-08 10:35:00|||||||||9
1754649600000|2025-08-08 10:40:00|||||||||3
1754649900000|2025-08-08 10:45:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|185
1754650200000|2025-08-08 10:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1754650500000|2025-08-08 10:55:00|||||||||3
1754650800000|2025-08-08 11:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|18
1754651100000|2025-08-08 11:05:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|5
1754651400000|2025-08-08 11:10:00|||||||||3
1754651700000|2025-08-08 11:15:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|98
1754652000000|2025-08-08 11:20:00|18.89|18.81|18.9|18.82|18.91|18.83|18.88|18.8|16
1754652300000|2025-08-08 11:25:00|||||||||9
1754652600000|2025-08-08 11:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|11
1754652900000|2025-08-08 11:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|9
1754653200000|2025-08-08 11:40:00|18.85|18.77|18.87|18.79|18.89|18.81|18.85|18.77|15
1754653500000|2025-08-08 11:45:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|6
1754653800000|2025-08-08 11:50:00|||||||||2
1754654100000|2025-08-08 11:55:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|92
1754654400000|2025-08-08 12:00:00|18.84|18.76|18.85|18.77|18.87|18.79|18.84|18.76|47
1754654700000|2025-08-08 12:05:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|6
1754655000000|2025-08-08 12:10:00|||||||||24
1754655300000|2025-08-08 12:15:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|55
1754655600000|2025-08-08 12:20:00|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|22
1754655900000|2025-08-08 12:25:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|24
1754656200000|2025-08-08 12:30:00|||||||||26
1754656500000|2025-08-08 12:35:00|||||||||21
1754656800000|2025-08-08 12:40:00|||||||||8
1754657100000|2025-08-08 12:45:00|||||||||3
1754657400000|2025-08-08 12:50:00|18.86|18.78|18.87|18.79|18.88|18.8|18.86|18.78|69
1754657700000|2025-08-08 12:55:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|7
1754658000000|2025-08-08 13:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|168
1754658300000|2025-08-08 13:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|113
1754658600000|2025-08-08 13:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|62
1754658900000|2025-08-08 13:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|17
1754659200000|2025-08-08 13:20:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|105
1754659500000|2025-08-08 13:25:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|4
1754659800000|2025-08-08 13:30:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|105
1754660100000|2025-08-08 13:35:00|18.89|18.81|18.85|18.77|18.89|18.81|18.84|18.76|392
1754660400000|2025-08-08 13:40:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|106
1754660700000|2025-08-08 13:45:00|18.81|18.73|18.82|18.74|18.84|18.76|18.79|18.71|176
1754661000000|2025-08-08 13:50:00|18.79|18.71|18.82|18.74|18.84|18.76|18.79|18.71|157
1754661300000|2025-08-08 13:55:00|18.83|18.75|18.82|18.74|18.83|18.75|18.79|18.71|183
1754661600000|2025-08-08 14:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|25
1754661900000|2025-08-08 14:05:00|18.8|18.72|18.7|18.62|18.8|18.72|18.65|18.57|1212
1754662200000|2025-08-08 14:10:00|18.71|18.63|18.77|18.69|18.78|18.7|18.71|18.63|238
1754662500000|2025-08-08 14:15:00|18.78|18.7|18.79|18.71|18.8|18.72|18.77|18.69|318
1754662800000|2025-08-08 14:20:00|18.8|18.72|18.78|18.7|18.81|18.73|18.78|18.7|14
1754663100000|2025-08-08 14:25:00|||||||||72
1754663400000|2025-08-08 14:30:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|79
1754663700000|2025-08-08 14:35:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|27
1754664000000|2025-08-08 14:40:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|12
1754664300000|2025-08-08 14:45:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|59
1754664600000|2025-08-08 14:50:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|85
1754664900000|2025-08-08 14:55:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|16
1754665200000|2025-08-08 15:00:00|18.84|18.76|18.82|18.74|18.85|18.77|18.82|18.74|516
1754665500000|2025-08-08 15:05:00|18.78|18.7|18.82|18.74|18.82|18.74|18.77|18.69|202
1754665800000|2025-08-08 15:10:00|18.83|18.75|18.85|18.77|18.87|18.79|18.83|18.75|50
1754666100000|2025-08-08 15:15:00|18.87|18.79|18.87|18.79|18.87|18.79|18.83|18.75|314
1754666400000|2025-08-08 15:20:00|||||||||36
1754666700000|2025-08-08 15:25:00|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|451
1754667000000|2025-08-08 15:30:00|18.83|18.75|18.87|18.79|18.88|18.8|18.83|18.75|20
1754667300000|2025-08-08 15:35:00|18.88|18.8|18.92|18.84|18.93|18.85|18.87|18.79|32
1754667600000|2025-08-08 15:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|14
1754667900000|2025-08-08 15:45:00|18.96|18.88|18.88|18.8|18.96|18.88|18.88|18.8|16
1754668200000|2025-08-08 15:50:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|24
1754668500000|2025-08-08 15:55:00|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|11
1754668800000|2025-08-08 16:00:00|||||||||1
1754669100000|2025-08-08 16:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|8
1754669400000|2025-08-08 16:10:00|18.73|18.65|18.72|18.64|18.75|18.67|18.72|18.64|6
1754669700000|2025-08-08 16:15:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|48
1754670000000|2025-08-08 16:20:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|31
1754670600000|2025-08-08 16:30:00|18.8|18.72|18.8|18.72|18.81|18.73|18.78|18.7|0
1754671200000|2025-08-08 16:40:00|||||||||1
1754671500000|2025-08-08 16:45:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754671800000|2025-08-08 16:50:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|2
1754672100000|2025-08-08 16:55:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1754672400000|2025-08-08 17:00:00|18.89|18.81|18.91|18.83|18.93|18.85|18.89|18.81|0
1754672700000|2025-08-08 17:05:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1754673300000|2025-08-08 17:15:00|18.9|18.82|18.91|18.83|18.92|18.84|18.9|18.82|1
1754673600000|2025-08-08 17:20:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|0
1754673900000|2025-08-08 17:25:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1754674200000|2025-08-08 17:30:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1754674500000|2025-08-08 17:35:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|8
1754674800000|2025-08-08 17:40:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|178
1754675100000|2025-08-08 17:45:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1754675400000|2025-08-08 17:50:00|||||||||1
1754676000000|2025-08-08 18:00:00|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1754676300000|2025-08-08 18:05:00|18.72|18.64|18.74|18.66|18.74|18.66|18.71|18.63|0
1754676600000|2025-08-08 18:10:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|2
1754677500000|2025-08-08 18:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1754677800000|2025-08-08 18:30:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1754678100000|2025-08-08 18:35:00|||||||||10
1754678400000|2025-08-08 18:40:00|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|10
1754678700000|2025-08-08 18:45:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|9
1754679000000|2025-08-08 18:50:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|99
1754679600000|2025-08-08 19:00:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|20
1754680500000|2025-08-08 19:15:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1754680800000|2025-08-08 19:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1754681100000|2025-08-08 19:25:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754681400000|2025-08-08 19:30:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1754682000000|2025-08-08 19:40:00|18.73|18.65|18.75|18.67|18.76|18.68|18.73|18.65|75
1754682300000|2025-08-08 19:45:00|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|167
1754682600000|2025-08-08 19:50:00|18.71|18.63|18.68|18.6|18.71|18.63|18.66|18.58|123
1754682900000|2025-08-08 19:55:00|18.7|18.62|18.71|18.63|18.71|18.63|18.68|18.6|116
1754871300000|2025-08-11 00:15:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1754871600000|2025-08-11 00:20:00|18.78|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1754872200000|2025-08-11 00:30:00|18.72|18.64|18.81|18.56|18.81|18.64|18.72|18.56|0
1754872500000|2025-08-11 00:35:00|18.77|18.69|18.81|18.56|18.84|18.69|18.77|18.56|8
1754872800000|2025-08-11 00:40:00|18.7|18.62|18.81|18.56|18.81|18.62|18.67|18.56|0
1754874000000|2025-08-11 01:00:00|18.71|18.63|18.81|18.56|18.81|18.63|18.71|18.56|1
1754874300000|2025-08-11 01:05:00|18.7|18.62|18.75|18.67|18.81|18.67|18.69|18.53|6
1754875200000|2025-08-11 01:20:00|18.73|18.65|18.75|18.67|18.83|18.67|18.72|18.56|34
1754876100000|2025-08-11 01:35:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|0
1754877300000|2025-08-11 01:55:00|18.71|18.63|18.7|18.62|18.76|18.63|18.69|18.51|3
1754877600000|2025-08-11 02:00:00|18.72|18.64|18.72|18.64|18.75|18.67|18.7|18.62|2
1754879100000|2025-08-11 02:25:00|18.74|18.66|18.67|18.59|18.75|18.67|18.65|18.57|4
1754879400000|2025-08-11 02:30:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|0
1754879700000|2025-08-11 02:35:00|18.65|18.57|18.65|18.57|18.71|18.63|18.65|18.57|0
1754880000000|2025-08-11 02:40:00|18.69|18.61|18.69|18.44|18.71|18.61|18.63|18.44|2
1754880300000|2025-08-11 02:45:00|18.64|18.56|18.68|18.43|18.74|18.56|18.52|18.39|3
1754882100000|2025-08-11 03:15:00|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1754882400000|2025-08-11 03:20:00|18.7|18.45|18.7|18.45|18.72|18.47|18.68|18.43|0
1754882700000|2025-08-11 03:25:00|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1754883000000|2025-08-11 03:30:00|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1754883900000|2025-08-11 03:45:00|18.72|18.47|18.71|18.46|18.76|18.47|18.68|18.43|0
1754884200000|2025-08-11 03:50:00|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1754884500000|2025-08-11 03:55:00|18.64|18.39|18.69|18.39|18.69|18.49|18.57|18.38|2
1754884800000|2025-08-11 04:00:00|18.73|18.43|18.69|18.39|18.73|18.43|18.69|18.39|0
1754885100000|2025-08-11 04:05:00|18.73|18.43|18.69|18.39|18.73|18.43|18.69|18.39|0
1754886000000|2025-08-11 04:20:00|18.66|18.41|18.7|18.4|18.7|18.41|18.66|18.39|0
1754886300000|2025-08-11 04:25:00|18.73|18.43|18.71|18.41|18.73|18.43|18.7|18.4|0
1754886600000|2025-08-11 04:30:00|18.72|18.42|18.7|18.4|18.72|18.42|18.7|18.4|0
1754887200000|2025-08-11 04:40:00|18.72|18.42|18.7|18.4|18.73|18.43|18.7|18.4|0
1754887800000|2025-08-11 04:50:00|18.73|18.43|18.7|18.4|18.74|18.44|18.7|18.4|0
1754888400000|2025-08-11 05:00:00|18.74|18.44|18.7|18.4|18.74|18.44|18.7|18.4|0
1754888700000|2025-08-11 05:05:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1754890200000|2025-08-11 05:30:00|18.7|18.4|18.6|18.52|18.7|18.55|18.58|18.4|12
1754891100000|2025-08-11 05:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1754891700000|2025-08-11 05:55:00|18.66|18.41|18.57|18.49|18.66|18.49|18.57|18.41|0
1754892000000|2025-08-11 06:00:00|18.55|18.47|18.54|18.46|18.57|18.49|18.54|18.46|48
1754892300000|2025-08-11 06:05:00|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|3
1754892900000|2025-08-11 06:15:00|18.57|18.49|18.59|18.51|18.59|18.51|18.55|18.47|0
1754893200000|2025-08-11 06:20:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1754893800000|2025-08-11 06:30:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1754894100000|2025-08-11 06:35:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1754894400000|2025-08-11 06:40:00|||||||||6
1754894700000|2025-08-11 06:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1754895300000|2025-08-11 06:55:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|1
1754895600000|2025-08-11 07:00:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|109
1754895900000|2025-08-11 07:05:00|||||||||196
1754896200000|2025-08-11 07:10:00|18.6|18.52|18.66|18.58|18.66|18.58|18.6|18.52|42
1754896500000|2025-08-11 07:15:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|54
1754896800000|2025-08-11 07:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|26
1754897100000|2025-08-11 07:25:00|||||||||7
1754897400000|2025-08-11 07:30:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|12
1754897700000|2025-08-11 07:35:00|||||||||22
1754898000000|2025-08-11 07:40:00|||||||||8
1754898300000|2025-08-11 07:45:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|36
1754898600000|2025-08-11 07:50:00|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|81
1754898900000|2025-08-11 07:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|40
1754899200000|2025-08-11 08:00:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|138
1754899500000|2025-08-11 08:05:00|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|102
1754899800000|2025-08-11 08:10:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|112
1754900100000|2025-08-11 08:15:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|42
1754900400000|2025-08-11 08:20:00|18.85|18.77|18.83|18.75|18.85|18.77|18.82|18.74|19
1754900700000|2025-08-11 08:25:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|22
1754901000000|2025-08-11 08:30:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|16
1754901300000|2025-08-11 08:35:00|||||||||2
1754901600000|2025-08-11 08:40:00|||||||||11
1754901900000|2025-08-11 08:45:00|||||||||1
1754902200000|2025-08-11 08:50:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|148
1754902500000|2025-08-11 08:55:00|||||||||152
1754902800000|2025-08-11 09:00:00|||||||||129
1754903100000|2025-08-11 09:05:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|118
1754903400000|2025-08-11 09:10:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|44
1754903700000|2025-08-11 09:15:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|147
1754904000000|2025-08-11 09:20:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|55
1754904300000|2025-08-11 09:25:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1754904600000|2025-08-11 09:30:00|||||||||28
1754904900000|2025-08-11 09:35:00|||||||||8
1754905200000|2025-08-11 09:40:00|||||||||4
1754905500000|2025-08-11 09:45:00|||||||||4
1754905800000|2025-08-11 09:50:00|||||||||4
1754906100000|2025-08-11 09:55:00|||||||||9
1754906400000|2025-08-11 10:00:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|9
1754906700000|2025-08-11 10:05:00|||||||||6
1754907000000|2025-08-11 10:10:00|||||||||12
1754907300000|2025-08-11 10:15:00|||||||||11
1754907600000|2025-08-11 10:20:00|||||||||46
1754907900000|2025-08-11 10:25:00|||||||||7
1754908200000|2025-08-11 10:30:00|||||||||8
1754908800000|2025-08-11 10:40:00|||||||||3
1754909100000|2025-08-11 10:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|60
1754909400000|2025-08-11 10:50:00|||||||||5
1754909700000|2025-08-11 10:55:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|54
1754910000000|2025-08-11 11:00:00|||||||||30
1754910300000|2025-08-11 11:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|111
1754910600000|2025-08-11 11:10:00|18.7|18.62|18.72|18.64|18.72|18.64|18.69|18.61|74
1754910900000|2025-08-11 11:15:00|18.71|18.63|18.73|18.65|18.73|18.65|18.69|18.61|55
1754911200000|2025-08-11 11:20:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1754911500000|2025-08-11 11:25:00|||||||||19
1754911800000|2025-08-11 11:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|22
1754912100000|2025-08-11 11:35:00|||||||||7
1754912400000|2025-08-11 11:40:00|||||||||17
1754912700000|2025-08-11 11:45:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|52
1754913000000|2025-08-11 11:50:00|||||||||119
1754913300000|2025-08-11 11:55:00|||||||||85
1754913600000|2025-08-11 12:00:00|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|105
1754913900000|2025-08-11 12:05:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|10
1754914200000|2025-08-11 12:10:00|||||||||4
1754914500000|2025-08-11 12:15:00|||||||||13
1754914800000|2025-08-11 12:20:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|14
1754915100000|2025-08-11 12:25:00|18.7|18.62|18.72|18.64|18.72|18.64|18.69|18.61|154
1754915400000|2025-08-11 12:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|143
1754915700000|2025-08-11 12:35:00|||||||||5
1754916000000|2025-08-11 12:40:00|||||||||11
1754916300000|2025-08-11 12:45:00|||||||||55
1754916600000|2025-08-11 12:50:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|145
1754916900000|2025-08-11 12:55:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|229
1754917200000|2025-08-11 13:00:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|119
1754917500000|2025-08-11 13:05:00|18.84|18.76|18.82|18.74|18.86|18.78|18.81|18.73|47
1754917800000|2025-08-11 13:10:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|41
1754918100000|2025-08-11 13:15:00|||||||||21
1754918400000|2025-08-11 13:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|48
1754918700000|2025-08-11 13:25:00|||||||||10
1754919000000|2025-08-11 13:30:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|38
1754919300000|2025-08-11 13:35:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|862
1754919600000|2025-08-11 13:40:00|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|22
1754919900000|2025-08-11 13:45:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|39
1754920200000|2025-08-11 13:50:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|42
1754920500000|2025-08-11 13:55:00|18.86|18.78|18.81|18.73|18.86|18.78|18.77|18.69|88
1754920800000|2025-08-11 14:00:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|250
1754921100000|2025-08-11 14:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|183
1754921400000|2025-08-11 14:10:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|74
1754921700000|2025-08-11 14:15:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|172
1754922000000|2025-08-11 14:20:00|||||||||51
1754922300000|2025-08-11 14:25:00|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|31
1754922600000|2025-08-11 14:30:00|||||||||22
1754922900000|2025-08-11 14:35:00|18.83|18.75|18.82|18.74|18.86|18.78|18.82|18.74|77
1754923200000|2025-08-11 14:40:00|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|25
1754923500000|2025-08-11 14:45:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|92
1754923800000|2025-08-11 14:50:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|25
1754924100000|2025-08-11 14:55:00|||||||||29
1754924400000|2025-08-11 15:00:00|||||||||29
1754924700000|2025-08-11 15:05:00|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|49
1754925000000|2025-08-11 15:10:00|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|58
1754925300000|2025-08-11 15:15:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|107
1754925600000|2025-08-11 15:20:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|62
1754925900000|2025-08-11 15:25:00|18.86|18.78|18.85|18.77|18.86|18.78|18.81|18.73|296
1754926200000|2025-08-11 15:30:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|37
1754926500000|2025-08-11 15:35:00|18.85|18.77|18.84|18.76|18.85|18.77|18.79|18.71|93
1754926800000|2025-08-11 15:40:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|15
1754927100000|2025-08-11 15:45:00|||||||||23
1754927400000|2025-08-11 15:50:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|99
1754927700000|2025-08-11 15:55:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|30
1754928000000|2025-08-11 16:00:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|11
1754928300000|2025-08-11 16:05:00|18.79|18.71|18.75|18.67|18.8|18.72|18.75|18.67|3
1754928600000|2025-08-11 16:10:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|24
1754929500000|2025-08-11 16:25:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|113
1754929800000|2025-08-11 16:30:00|||||||||1
1754930100000|2025-08-11 16:35:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1754930400000|2025-08-11 16:40:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|1
1754931300000|2025-08-11 16:55:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1754931900000|2025-08-11 17:05:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754932200000|2025-08-11 17:10:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1754932500000|2025-08-11 17:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754932800000|2025-08-11 17:20:00|||||||||5
1754933100000|2025-08-11 17:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754933700000|2025-08-11 17:35:00|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1754934000000|2025-08-11 17:40:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754934300000|2025-08-11 17:45:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|75
1754934600000|2025-08-11 17:50:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|70
1754935200000|2025-08-11 18:00:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1754935500000|2025-08-11 18:05:00|18.87|18.79|18.89|18.81|18.91|18.83|18.87|18.79|0
1754935800000|2025-08-11 18:10:00|18.91|18.83|18.89|18.81|18.92|18.84|18.89|18.81|79
1754936700000|2025-08-11 18:25:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|118
1754937600000|2025-08-11 18:40:00|18.87|18.79|18.97|18.89|18.97|18.89|18.86|18.78|24
1754937900000|2025-08-11 18:45:00|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|0
1754938500000|2025-08-11 18:55:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754938800000|2025-08-11 19:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754939700000|2025-08-11 19:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|6
1754940000000|2025-08-11 19:20:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1754940600000|2025-08-11 19:30:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1754940900000|2025-08-11 19:35:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1754941500000|2025-08-11 19:45:00|||||||||34
1754941800000|2025-08-11 19:50:00|18.94|18.86|18.99|18.91|19.02|18.94|18.94|18.86|0
1754942100000|2025-08-11 19:55:00|19|18.92|18.97|18.89|19|18.92|18.94|18.86|4
1754957700000|2025-08-12 00:15:00|19.11|18.81|19.08|18.78|19.11|18.81|19.08|18.78|0
1754958000000|2025-08-12 00:20:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754958900000|2025-08-12 00:35:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1754959800000|2025-08-12 00:50:00|19.11|18.81|19.13|18.83|19.13|18.83|19.11|18.81|0
1754961000000|2025-08-12 01:10:00|19.12|18.82|19.1|18.85|19.12|18.85|19.1|18.82|0
1754962200000|2025-08-12 01:30:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754962500000|2025-08-12 01:35:00|19.05|18.8|19.02|18.77|19.05|18.8|19.02|18.77|0
1754962800000|2025-08-12 01:40:00|19|18.75|19.04|18.74|19.04|18.77|19|18.74|2
1754971200000|2025-08-12 04:00:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754971800000|2025-08-12 04:10:00|19.03|18.78|19.05|18.75|19.07|18.82|19.03|18.75|10
1754972400000|2025-08-12 04:20:00|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754973000000|2025-08-12 04:30:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754973600000|2025-08-12 04:40:00|19.03|18.78|19.05|18.8|19.05|18.8|19.03|18.78|3
1754973900000|2025-08-12 04:45:00|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754974200000|2025-08-12 04:50:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1754974800000|2025-08-12 05:00:00|19.03|18.78|19.04|18.96|19.13|18.99|19.03|18.78|0
1754975100000|2025-08-12 05:05:00|19.13|18.88|18.99|18.91|19.13|18.96|18.95|18.83|0
1754975400000|2025-08-12 05:10:00|18.97|18.89|18.87|18.79|19.05|18.91|18.87|18.79|31
1754975700000|2025-08-12 05:15:00|18.93|18.85|18.85|18.77|18.93|18.85|18.85|18.77|64
1754976000000|2025-08-12 05:20:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1754976300000|2025-08-12 05:25:00|18.87|18.79|18.87|18.79|18.95|18.81|18.82|18.68|106
1754976600000|2025-08-12 05:30:00|18.89|18.81|18.94|18.86|18.95|18.87|18.89|18.81|23
1754976900000|2025-08-12 05:35:00|18.95|18.87|18.99|18.91|18.99|18.91|18.94|18.86|38
1754977200000|2025-08-12 05:40:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1754977500000|2025-08-12 05:45:00|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|2
1754977800000|2025-08-12 05:50:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|12
1754978100000|2025-08-12 05:55:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|1
1754978400000|2025-08-12 06:00:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754978700000|2025-08-12 06:05:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1754979000000|2025-08-12 06:10:00|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|39
1754979600000|2025-08-12 06:20:00|||||||||3
1754979900000|2025-08-12 06:25:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1754980200000|2025-08-12 06:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754980800000|2025-08-12 06:40:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1754981100000|2025-08-12 06:45:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|7
1754981400000|2025-08-12 06:50:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|31
1754981700000|2025-08-12 06:55:00|18.92|18.84|18.96|18.88|18.97|18.89|18.92|18.84|20
1754982000000|2025-08-12 07:00:00|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|156
1754982300000|2025-08-12 07:05:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|83
1754982600000|2025-08-12 07:10:00|||||||||10
1754982900000|2025-08-12 07:15:00|||||||||11
1754983200000|2025-08-12 07:20:00|18.94|18.86|18.94|18.86|18.99|18.91|18.94|18.86|57
1754983500000|2025-08-12 07:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|64
1754983800000|2025-08-12 07:30:00|18.94|18.86|19|18.92|19|18.92|18.94|18.86|90
1754984100000|2025-08-12 07:35:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|65
1754984400000|2025-08-12 07:40:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|357
1754984700000|2025-08-12 07:45:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|189
1754985000000|2025-08-12 07:50:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|92
1754985300000|2025-08-12 07:55:00|||||||||17
1754985600000|2025-08-12 08:00:00|18.82|18.74|18.84|18.76|18.84|18.76|18.8|18.72|58
1754985900000|2025-08-12 08:05:00|||||||||63
1754986200000|2025-08-12 08:10:00|||||||||23
1754986500000|2025-08-12 08:15:00|||||||||82
1754986800000|2025-08-12 08:20:00|||||||||23
1754987100000|2025-08-12 08:25:00|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|601
1754987400000|2025-08-12 08:30:00|18.84|18.76|18.85|18.77|18.85|18.77|18.8|18.72|192
1754987700000|2025-08-12 08:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|26
1754988000000|2025-08-12 08:40:00|||||||||26
1754988300000|2025-08-12 08:45:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|265
1754988600000|2025-08-12 08:50:00|||||||||14
1754988900000|2025-08-12 08:55:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|494
1754989200000|2025-08-12 09:00:00|||||||||33
1754989500000|2025-08-12 09:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|43
1754989800000|2025-08-12 09:10:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|56
1754990100000|2025-08-12 09:15:00|||||||||50
1754990400000|2025-08-12 09:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|115
1754990700000|2025-08-12 09:25:00|||||||||35
1754991000000|2025-08-12 09:30:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|46
1754991300000|2025-08-12 09:35:00|||||||||10
1754991600000|2025-08-12 09:40:00|||||||||19
1754991900000|2025-08-12 09:45:00|||||||||16
1754992200000|2025-08-12 09:50:00|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|236
1754992500000|2025-08-12 09:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|29
1754992800000|2025-08-12 10:00:00|19|18.92|19|18.92|19|18.92|19|18.92|25
1754993100000|2025-08-12 10:05:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|66
1754993400000|2025-08-12 10:10:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|84
1754993700000|2025-08-12 10:15:00|18.97|18.89|18.99|18.91|19.02|18.94|18.97|18.89|41
1754994000000|2025-08-12 10:20:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|44
1754994300000|2025-08-12 10:25:00|||||||||15
1754994600000|2025-08-12 10:30:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|18
1754994900000|2025-08-12 10:35:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|33
1754995200000|2025-08-12 10:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1754995500000|2025-08-12 10:45:00|||||||||10
1754995800000|2025-08-12 10:50:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|20
1754996100000|2025-08-12 10:55:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|21
1754996400000|2025-08-12 11:00:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|16
1754996700000|2025-08-12 11:05:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1754997000000|2025-08-12 11:10:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|31
1754997300000|2025-08-12 11:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|106
1754997600000|2025-08-12 11:20:00|||||||||8
1754997900000|2025-08-12 11:25:00|||||||||10
1754998200000|2025-08-12 11:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|30
1754998500000|2025-08-12 11:35:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|87
1754998800000|2025-08-12 11:40:00|||||||||23
1754999100000|2025-08-12 11:45:00|||||||||59
1754999400000|2025-08-12 11:50:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|20
1754999700000|2025-08-12 11:55:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|12
1755000000000|2025-08-12 12:00:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|26
1755000300000|2025-08-12 12:05:00|||||||||10
1755000600000|2025-08-12 12:10:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|20
1755000900000|2025-08-12 12:15:00|||||||||7
1755001200000|2025-08-12 12:20:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|10
1755001500000|2025-08-12 12:25:00|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|46
1755001800000|2025-08-12 12:30:00|18.91|18.66|18.65|18.57|18.91|18.73|18.59|18.51|322
1755002100000|2025-08-12 12:35:00|18.64|18.56|18.57|18.49|18.64|18.56|18.56|18.48|157
1755002400000|2025-08-12 12:40:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|33
1755002700000|2025-08-12 12:45:00|18.63|18.55|18.59|18.51|18.65|18.57|18.59|18.51|87
1755003000000|2025-08-12 12:50:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|302
1755003300000|2025-08-12 12:55:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|80
1755003600000|2025-08-12 13:00:00|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|119
1755003900000|2025-08-12 13:05:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|45
1755004200000|2025-08-12 13:10:00|||||||||120
1755004500000|2025-08-12 13:15:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|11
1755004800000|2025-08-12 13:20:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|16
1755005100000|2025-08-12 13:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|97
1755005400000|2025-08-12 13:30:00|18.64|18.56|18.57|18.49|18.65|18.57|18.54|18.46|323
1755005700000|2025-08-12 13:35:00|18.56|18.48|18.49|18.41|18.56|18.48|18.49|18.41|469
1755006000000|2025-08-12 13:40:00|18.51|18.43|18.6|18.52|18.62|18.54|18.49|18.41|244
1755006300000|2025-08-12 13:45:00|18.59|18.51|18.6|18.52|18.61|18.53|18.54|18.46|191
1755006600000|2025-08-12 13:50:00|18.59|18.51|18.49|18.41|18.6|18.52|18.49|18.41|136
1755006900000|2025-08-12 13:55:00|18.48|18.4|18.55|18.47|18.55|18.47|18.48|18.4|128
1755007200000|2025-08-12 14:00:00|18.56|18.48|18.49|18.41|18.6|18.52|18.49|18.41|73
1755007500000|2025-08-12 14:05:00|18.5|18.42|18.44|18.36|18.5|18.42|18.44|18.36|338
1755007800000|2025-08-12 14:10:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|95
1755008100000|2025-08-12 14:15:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|38
1755008400000|2025-08-12 14:20:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|22
1755008700000|2025-08-12 14:25:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|13
1755009000000|2025-08-12 14:30:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|20
1755009300000|2025-08-12 14:35:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|54
1755009600000|2025-08-12 14:40:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|158
1755009900000|2025-08-12 14:45:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|271
1755010200000|2025-08-12 14:50:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|228
1755010500000|2025-08-12 14:55:00|||||||||155
1755010800000|2025-08-12 15:00:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|149
1755011100000|2025-08-12 15:05:00|||||||||149
1755011400000|2025-08-12 15:10:00|18.26|18.18|18.24|18.16|18.29|18.21|18.24|18.16|333
1755011700000|2025-08-12 15:15:00|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|321
1755012000000|2025-08-12 15:20:00|18.19|18.11|18.23|18.15|18.24|18.16|18.19|18.11|231
1755012300000|2025-08-12 15:25:00|18.24|18.16|18.23|18.15|18.26|18.18|18.23|18.15|450
1755012600000|2025-08-12 15:30:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|22
1755012900000|2025-08-12 15:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|68
1755013200000|2025-08-12 15:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|7
1755013500000|2025-08-12 15:45:00|||||||||4
1755013800000|2025-08-12 15:50:00|||||||||5
1755014100000|2025-08-12 15:55:00|||||||||80
1755014400000|2025-08-12 16:00:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1755014700000|2025-08-12 16:05:00|||||||||1
1755015000000|2025-08-12 16:10:00|||||||||1
1755015300000|2025-08-12 16:15:00|||||||||2
1755015600000|2025-08-12 16:20:00|||||||||1
1755015900000|2025-08-12 16:25:00|||||||||3
1755016200000|2025-08-12 16:30:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|21
1755016800000|2025-08-12 16:40:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|13
1755017100000|2025-08-12 16:45:00|||||||||1
1755017400000|2025-08-12 16:50:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1755017700000|2025-08-12 16:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|34
1755018000000|2025-08-12 17:00:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|27
1755018300000|2025-08-12 17:05:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1755018600000|2025-08-12 17:10:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755019200000|2025-08-12 17:20:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1755019500000|2025-08-12 17:25:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1755019800000|2025-08-12 17:30:00|||||||||2
1755020100000|2025-08-12 17:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755023400000|2025-08-12 18:30:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|25
1755023700000|2025-08-12 18:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755024600000|2025-08-12 18:50:00|||||||||1
1755024900000|2025-08-12 18:55:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1755025200000|2025-08-12 19:00:00|||||||||14
1755026100000|2025-08-12 19:15:00|||||||||1
1755026700000|2025-08-12 19:25:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1755027000000|2025-08-12 19:30:00|||||||||1
1755027300000|2025-08-12 19:35:00|||||||||20
1755027900000|2025-08-12 19:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1755028200000|2025-08-12 19:50:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|167
1755028500000|2025-08-12 19:55:00|18.22|18.14|18.31|18.06|18.31|18.15|18.21|18.06|80
1755044100000|2025-08-13 00:15:00|18.33|18.03|18.35|18.05|18.35|18.05|18.33|18.03|0
1755044400000|2025-08-13 00:20:00|18.33|18.03|18.33|18.03|18.33|18.05|18.29|18.03|0
1755044700000|2025-08-13 00:25:00|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1755045300000|2025-08-13 00:35:00|18.36|18.11|18.36|18.06|18.38|18.11|18.36|18.06|0
1755050100000|2025-08-13 01:55:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755050400000|2025-08-13 02:00:00|18.39|18.09|18.38|18.08|18.39|18.16|18.23|18.08|1
1755051300000|2025-08-13 02:15:00|18.4|18.15|18.46|18.16|18.46|18.18|18.4|18.15|0
1755052800000|2025-08-13 02:40:00|18.41|18.18|18.46|18.16|18.46|18.18|18.41|18.14|0
1755054900000|2025-08-13 03:15:00|18.43|18.13|18.38|18.08|18.43|18.13|18.38|18.08|0
1755055500000|2025-08-13 03:25:00|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1755056400000|2025-08-13 03:40:00|18.36|18.09|18.33|18.08|18.39|18.11|18.33|18.08|14
1755057600000|2025-08-13 04:00:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755059400000|2025-08-13 04:30:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755059700000|2025-08-13 04:35:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1755060000000|2025-08-13 04:40:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755060600000|2025-08-13 04:50:00|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1755061500000|2025-08-13 05:05:00|18.22|18.14|18.39|18.09|18.39|18.14|18.22|18.09|3
1755061800000|2025-08-13 05:10:00|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1755064200000|2025-08-13 05:50:00|18.35|18.1|18.32|18.07|18.35|18.1|18.32|18.07|0
1755064500000|2025-08-13 05:55:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755064800000|2025-08-13 06:00:00|18.23|18.15|18.14|18.06|18.23|18.15|18.14|18.06|0
1755065100000|2025-08-13 06:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755065400000|2025-08-13 06:10:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1755065700000|2025-08-13 06:15:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|2
1755066000000|2025-08-13 06:20:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1755066300000|2025-08-13 06:25:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1755067200000|2025-08-13 06:40:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755067800000|2025-08-13 06:50:00|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|10
1755068100000|2025-08-13 06:55:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1755068400000|2025-08-13 07:00:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|127
1755068700000|2025-08-13 07:05:00|||||||||10
1755069000000|2025-08-13 07:10:00|18.13|18.05|18.08|18|18.14|18.06|18.08|18|85
1755069300000|2025-08-13 07:15:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|103
1755069600000|2025-08-13 07:20:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|271
1755069900000|2025-08-13 07:25:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|47
1755070200000|2025-08-13 07:30:00|18.04|17.96|18.09|18.01|18.1|18.02|18.04|17.96|153
1755070500000|2025-08-13 07:35:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|41
1755070800000|2025-08-13 07:40:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|138
1755071100000|2025-08-13 07:45:00|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|28
1755071400000|2025-08-13 07:50:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|152
1755071700000|2025-08-13 07:55:00|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|131
1755072000000|2025-08-13 08:00:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|122
1755072300000|2025-08-13 08:05:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|71
1755072600000|2025-08-13 08:10:00|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|229
1755072900000|2025-08-13 08:15:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|41
1755073200000|2025-08-13 08:20:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|75
1755073500000|2025-08-13 08:25:00|||||||||897
1755073800000|2025-08-13 08:30:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|170
1755074100000|2025-08-13 08:35:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|25
1755074400000|2025-08-13 08:40:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|101
1755074700000|2025-08-13 08:45:00|||||||||27
1755075000000|2025-08-13 08:50:00|||||||||30
1755075300000|2025-08-13 08:55:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|89
1755075600000|2025-08-13 09:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|46
1755075900000|2025-08-13 09:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|100
1755076200000|2025-08-13 09:10:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|64
1755076500000|2025-08-13 09:15:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|87
1755076800000|2025-08-13 09:20:00|18|17.92|18|17.92|18|17.92|18|17.92|24
1755077100000|2025-08-13 09:25:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|398
1755077400000|2025-08-13 09:30:00|||||||||21
1755077700000|2025-08-13 09:35:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|357
1755078000000|2025-08-13 09:40:00|||||||||110
1755078300000|2025-08-13 09:45:00|||||||||39
1755078600000|2025-08-13 09:50:00|||||||||33
1755078900000|2025-08-13 09:55:00|||||||||30
1755079200000|2025-08-13 10:00:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|81
1755079500000|2025-08-13 10:05:00|||||||||23
1755079800000|2025-08-13 10:10:00|||||||||23
1755080100000|2025-08-13 10:15:00|||||||||29
1755080400000|2025-08-13 10:20:00|||||||||40
1755080700000|2025-08-13 10:25:00|||||||||28
1755081000000|2025-08-13 10:30:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|37
1755081300000|2025-08-13 10:35:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|129
1755081600000|2025-08-13 10:40:00|||||||||23
1755081900000|2025-08-13 10:45:00|||||||||30
1755082200000|2025-08-13 10:50:00|||||||||15
1755082500000|2025-08-13 10:55:00|||||||||27
1755082800000|2025-08-13 11:00:00|||||||||32
1755083100000|2025-08-13 11:05:00|||||||||26
1755083400000|2025-08-13 11:10:00|||||||||32
1755083700000|2025-08-13 11:15:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|18
1755084000000|2025-08-13 11:20:00|||||||||34
1755084300000|2025-08-13 11:25:00|18|17.92|18|17.92|18|17.92|17.99|17.91|149
1755084600000|2025-08-13 11:30:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|32
1755084900000|2025-08-13 11:35:00|||||||||31
1755085200000|2025-08-13 11:40:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|203
1755085500000|2025-08-13 11:45:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|28
1755085800000|2025-08-13 11:50:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|47
1755086100000|2025-08-13 11:55:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|91
1755086400000|2025-08-13 12:00:00|18|17.92|18|17.92|18|17.92|17.99|17.91|34
1755086700000|2025-08-13 12:05:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|25
1755087000000|2025-08-13 12:10:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|29
1755087300000|2025-08-13 12:15:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|28
1755087600000|2025-08-13 12:20:00|||||||||54
1755087900000|2025-08-13 12:25:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|49
1755088200000|2025-08-13 12:30:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|349
1755088500000|2025-08-13 12:35:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|71
1755088800000|2025-08-13 12:40:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|32
1755089100000|2025-08-13 12:45:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|39
1755089400000|2025-08-13 12:50:00|||||||||36
1755089700000|2025-08-13 12:55:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|46
1755090000000|2025-08-13 13:00:00|17.92|17.84|17.92|17.84|17.93|17.85|17.9|17.82|61
1755090300000|2025-08-13 13:05:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|36
1755090600000|2025-08-13 13:10:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|38
1755090900000|2025-08-13 13:15:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|151
1755091200000|2025-08-13 13:20:00|||||||||45
1755091500000|2025-08-13 13:25:00|||||||||40
1755091800000|2025-08-13 13:30:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|94
1755092100000|2025-08-13 13:35:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|42
1755092400000|2025-08-13 13:40:00|||||||||52
1755092700000|2025-08-13 13:45:00|||||||||74
1755093000000|2025-08-13 13:50:00|||||||||113
1755093300000|2025-08-13 13:55:00|||||||||33
1755093600000|2025-08-13 14:00:00|18|17.92|18|17.92|18|17.92|18|17.92|715
1755093900000|2025-08-13 14:05:00|||||||||153
1755094200000|2025-08-13 14:10:00|||||||||66
1755094500000|2025-08-13 14:15:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|75
1755094800000|2025-08-13 14:20:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|75
1755095100000|2025-08-13 14:25:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|712
1755095400000|2025-08-13 14:30:00|||||||||63
1755095700000|2025-08-13 14:35:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|480
1755096000000|2025-08-13 14:40:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|49
1755096300000|2025-08-13 14:45:00|18.05|17.97|18.09|18.01|18.09|18.01|18.04|17.96|221
1755096600000|2025-08-13 14:50:00|18.1|18.02|18.1|18.02|18.14|18.06|18.1|18.02|64
1755096900000|2025-08-13 14:55:00|||||||||177
1755097200000|2025-08-13 15:00:00|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|108
1755097500000|2025-08-13 15:05:00|||||||||55
1755097800000|2025-08-13 15:10:00|18.09|18.01|18.06|17.98|18.1|18.02|18.06|17.98|1030
1755098100000|2025-08-13 15:15:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|182
1755098400000|2025-08-13 15:20:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|273
1755098700000|2025-08-13 15:25:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|240
1755099000000|2025-08-13 15:30:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|105
1755099300000|2025-08-13 15:35:00|||||||||45
1755099600000|2025-08-13 15:40:00|||||||||21
1755099900000|2025-08-13 15:45:00|||||||||21
1755100200000|2025-08-13 15:50:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|112
1755100500000|2025-08-13 15:55:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|70
1755100800000|2025-08-13 16:00:00|18.1|18.02|18.06|17.98|18.11|18.03|18.06|17.98|110
1755101100000|2025-08-13 16:05:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|44
1755101400000|2025-08-13 16:10:00|||||||||5
1755101700000|2025-08-13 16:15:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1755102000000|2025-08-13 16:20:00|||||||||3
1755102300000|2025-08-13 16:25:00|||||||||73
1755102600000|2025-08-13 16:30:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|4
1755102900000|2025-08-13 16:35:00|||||||||2
1755103200000|2025-08-13 16:40:00|18.08|18|18.08|18|18.11|18.03|18.08|18|4
1755103500000|2025-08-13 16:45:00|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|6
1755103800000|2025-08-13 16:50:00|||||||||2
1755104100000|2025-08-13 16:55:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|55
1755104400000|2025-08-13 17:00:00|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|0
1755104700000|2025-08-13 17:05:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|0
1755105000000|2025-08-13 17:10:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1755105300000|2025-08-13 17:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1755105600000|2025-08-13 17:20:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|0
1755106200000|2025-08-13 17:30:00|18.08|18|18.11|18.03|18.11|18.03|18.06|17.98|0
1755106500000|2025-08-13 17:35:00|||||||||5
1755107700000|2025-08-13 17:55:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|0
1755108000000|2025-08-13 18:00:00|||||||||8
1755108300000|2025-08-13 18:05:00|||||||||3
1755108600000|2025-08-13 18:10:00|||||||||46
1755109800000|2025-08-13 18:30:00|||||||||1
1755110100000|2025-08-13 18:35:00|18.07|17.99|18.07|17.99|18.12|18.04|18.07|17.99|78
1755110400000|2025-08-13 18:40:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1755110700000|2025-08-13 18:45:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|12
1755111000000|2025-08-13 18:50:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755111300000|2025-08-13 18:55:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|25
1755111600000|2025-08-13 19:00:00|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|0
1755111900000|2025-08-13 19:05:00|||||||||9
1755112200000|2025-08-13 19:10:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|252
1755112500000|2025-08-13 19:15:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|166
1755112800000|2025-08-13 19:20:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|109
1755113100000|2025-08-13 19:25:00|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1755113400000|2025-08-13 19:30:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|1
1755113700000|2025-08-13 19:35:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|159
1755114000000|2025-08-13 19:40:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|8
1755114300000|2025-08-13 19:45:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|19
1755114600000|2025-08-13 19:50:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|15
1755114900000|2025-08-13 19:55:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|28
1755115200000|2025-08-13 20:00:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755130500000|2025-08-14 00:15:00|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1755130800000|2025-08-14 00:20:00|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1755131700000|2025-08-14 00:35:00|18.24|17.94|18.25|17.95|18.25|17.95|18.24|17.94|0
1755138300000|2025-08-14 02:25:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1755140100000|2025-08-14 02:55:00|18.24|17.94|18.23|17.93|18.26|17.96|18.23|17.93|0
1755141000000|2025-08-14 03:10:00|18.24|17.94|18.23|17.93|18.24|17.94|18.23|17.93|0
1755141600000|2025-08-14 03:20:00|18.2|17.95|18.23|17.93|18.23|17.96|18.2|17.93|0
1755142200000|2025-08-14 03:30:00|18.21|17.96|18.11|18.03|18.24|18.04|18.11|17.93|0
1755142500000|2025-08-14 03:35:00|18.24|17.94|18.24|17.94|18.26|17.96|18.24|17.94|13
1755142800000|2025-08-14 03:40:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1755143400000|2025-08-14 03:50:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1755146400000|2025-08-14 04:40:00|18.18|18.1|18.22|17.97|18.29|18.1|18.18|17.94|0
1755147000000|2025-08-14 04:50:00|18.24|17.99|18.22|17.97|18.27|17.99|18.22|17.97|0
1755147600000|2025-08-14 05:00:00|18.24|17.99|18.22|17.97|18.27|17.99|18.22|17.94|0
1755148200000|2025-08-14 05:10:00|18.25|18|18.27|17.97|18.27|18|18.22|17.95|0
1755149100000|2025-08-14 05:25:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1755150600000|2025-08-14 05:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755151200000|2025-08-14 06:00:00|18.23|18.15|18.22|18.14|18.23|18.15|18.2|18.12|15
1755151500000|2025-08-14 06:05:00|||||||||4
1755152100000|2025-08-14 06:15:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|58
1755152700000|2025-08-14 06:25:00|||||||||11
1755153000000|2025-08-14 06:30:00|||||||||12
1755153900000|2025-08-14 06:45:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1755154500000|2025-08-14 06:55:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|231
1755154800000|2025-08-14 07:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.13|18.05|125
1755155100000|2025-08-14 07:05:00|||||||||15
1755155400000|2025-08-14 07:10:00|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|69
1755155700000|2025-08-14 07:15:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|61
1755156000000|2025-08-14 07:20:00|||||||||15
1755156300000|2025-08-14 07:25:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|10
1755156600000|2025-08-14 07:30:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|36
1755156900000|2025-08-14 07:35:00|||||||||15
1755157200000|2025-08-14 07:40:00|||||||||11
1755157500000|2025-08-14 07:45:00|||||||||8
1755157800000|2025-08-14 07:50:00|||||||||51
1755158100000|2025-08-14 07:55:00|||||||||9
1755158400000|2025-08-14 08:00:00|||||||||11
1755158700000|2025-08-14 08:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|23
1755159000000|2025-08-14 08:10:00|||||||||289
1755159300000|2025-08-14 08:15:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|202
1755159600000|2025-08-14 08:20:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|90
1755159900000|2025-08-14 08:25:00|||||||||27
1755160200000|2025-08-14 08:30:00|||||||||12
1755160500000|2025-08-14 08:35:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|142
1755160800000|2025-08-14 08:40:00|18.17|18.09|18.19|18.11|18.21|18.13|18.17|18.09|110
1755161100000|2025-08-14 08:45:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|10
1755161400000|2025-08-14 08:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1755161700000|2025-08-14 08:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|14
1755162000000|2025-08-14 09:00:00|||||||||23
1755162300000|2025-08-14 09:05:00|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|335
1755162600000|2025-08-14 09:10:00|||||||||32
1755162900000|2025-08-14 09:15:00|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|13
1755163200000|2025-08-14 09:20:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|4
1755163500000|2025-08-14 09:25:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|72
1755163800000|2025-08-14 09:30:00|||||||||10
1755164100000|2025-08-14 09:35:00|||||||||5
1755164400000|2025-08-14 09:40:00|||||||||2
1755164700000|2025-08-14 09:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|26
1755165000000|2025-08-14 09:50:00|||||||||15
1755165300000|2025-08-14 09:55:00|||||||||4
1755165600000|2025-08-14 10:00:00|||||||||7
1755165900000|2025-08-14 10:05:00|||||||||83
1755166200000|2025-08-14 10:10:00|||||||||16
1755166500000|2025-08-14 10:15:00|||||||||4
1755166800000|2025-08-14 10:20:00|||||||||8
1755167100000|2025-08-14 10:25:00|||||||||4
1755167400000|2025-08-14 10:30:00|||||||||10
1755167700000|2025-08-14 10:35:00|||||||||3
1755168000000|2025-08-14 10:40:00|||||||||11
1755168600000|2025-08-14 10:50:00|||||||||9
1755168900000|2025-08-14 10:55:00|||||||||35
1755169200000|2025-08-14 11:00:00|||||||||10
1755169500000|2025-08-14 11:05:00|||||||||10
1755169800000|2025-08-14 11:10:00|18.13|18.05|18.17|18.09|18.18|18.1|18.13|18.05|88
1755170100000|2025-08-14 11:15:00|||||||||10
1755170400000|2025-08-14 11:20:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|351
1755170700000|2025-08-14 11:25:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|67
1755171000000|2025-08-14 11:30:00|||||||||18
1755171300000|2025-08-14 11:35:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|6
1755171600000|2025-08-14 11:40:00|||||||||10
1755171900000|2025-08-14 11:45:00|||||||||6
1755172200000|2025-08-14 11:50:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|299
1755172500000|2025-08-14 11:55:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|138
1755172800000|2025-08-14 12:00:00|18.13|18.05|18.17|18.09|18.17|18.09|18.12|18.04|100
1755173100000|2025-08-14 12:05:00|||||||||3
1755173400000|2025-08-14 12:10:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|191
1755173700000|2025-08-14 12:15:00|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|42
1755174000000|2025-08-14 12:20:00|||||||||14
1755174300000|2025-08-14 12:25:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|144
1755174600000|2025-08-14 12:30:00|18.14|18.06|18.34|18.26|18.34|18.26|18.14|18.06|280
1755174900000|2025-08-14 12:35:00|18.36|18.28|18.39|18.31|18.44|18.36|18.36|18.28|127
1755175200000|2025-08-14 12:40:00|18.41|18.33|18.38|18.3|18.41|18.33|18.36|18.28|59
1755175500000|2025-08-14 12:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|23
1755175800000|2025-08-14 12:50:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|47
1755176100000|2025-08-14 12:55:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|29
1755176400000|2025-08-14 13:00:00|18.44|18.36|18.41|18.33|18.44|18.36|18.39|18.31|53
1755176700000|2025-08-14 13:05:00|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|13
1755177000000|2025-08-14 13:10:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|204
1755177300000|2025-08-14 13:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|31
1755177600000|2025-08-14 13:20:00|||||||||8
1755177900000|2025-08-14 13:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1755178200000|2025-08-14 13:30:00|18.35|18.27|18.28|18.2|18.39|18.31|18.28|18.2|54
1755178500000|2025-08-14 13:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|136
1755178800000|2025-08-14 13:40:00|||||||||55
1755179100000|2025-08-14 13:45:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|72
1755179400000|2025-08-14 13:50:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|63
1755179700000|2025-08-14 13:55:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|96
1755180000000|2025-08-14 14:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|49
1755180300000|2025-08-14 14:05:00|||||||||26
1755180600000|2025-08-14 14:10:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|241
1755180900000|2025-08-14 14:15:00|18.18|18.1|18.08|18|18.18|18.1|18.07|17.99|312
1755181200000|2025-08-14 14:20:00|||||||||29
1755181500000|2025-08-14 14:25:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|93
1755181800000|2025-08-14 14:30:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|240
1755182100000|2025-08-14 14:35:00|||||||||284
1755182400000|2025-08-14 14:40:00|||||||||46
1755182700000|2025-08-14 14:45:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|336
1755183000000|2025-08-14 14:50:00|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|107
1755183300000|2025-08-14 14:55:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|283
1755183600000|2025-08-14 15:00:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|88
1755183900000|2025-08-14 15:05:00|18.03|17.95|18.08|18|18.08|18|18.03|17.95|194
1755184200000|2025-08-14 15:10:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|86
1755184500000|2025-08-14 15:15:00|18.03|17.95|18.08|18|18.08|18|18.03|17.95|483
1755184800000|2025-08-14 15:20:00|||||||||66
1755185100000|2025-08-14 15:25:00|18.13|18.05|18.14|18.06|18.19|18.11|18.13|18.05|556
1755185400000|2025-08-14 15:30:00|18.16|18.08|18.13|18.05|18.18|18.1|18.13|18.05|110
1755185700000|2025-08-14 15:35:00|18.15|18.07|18.23|18.15|18.23|18.15|18.13|18.05|21
1755186000000|2025-08-14 15:40:00|18.24|18.16|18.23|18.15|18.28|18.2|18.23|18.15|60
1755186300000|2025-08-14 15:45:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|9
1755186600000|2025-08-14 15:50:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|22
1755186900000|2025-08-14 15:55:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|19
1755187200000|2025-08-14 16:00:00|||||||||1
1755187500000|2025-08-14 16:05:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|2
1755187800000|2025-08-14 16:10:00|18.19|18.11|18.24|18.16|18.24|18.16|18.19|18.11|51
1755188100000|2025-08-14 16:15:00|18.23|18.15|18.19|18.11|18.23|18.15|18.18|18.1|2
1755188400000|2025-08-14 16:20:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|0
1755188700000|2025-08-14 16:25:00|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|4
1755189000000|2025-08-14 16:30:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|3
1755189300000|2025-08-14 16:35:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1755189600000|2025-08-14 16:40:00|||||||||1
1755189900000|2025-08-14 16:45:00|18.13|18.05|18.13|18.05|18.14|18.06|18.11|18.03|31
1755190200000|2025-08-14 16:50:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|10
1755190500000|2025-08-14 16:55:00|||||||||2
1755191400000|2025-08-14 17:10:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755191700000|2025-08-14 17:15:00|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1755192000000|2025-08-14 17:20:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1755192300000|2025-08-14 17:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755192900000|2025-08-14 17:35:00|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|65
1755193200000|2025-08-14 17:40:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|1
1755194100000|2025-08-14 17:55:00|||||||||11
1755195000000|2025-08-14 18:10:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755195300000|2025-08-14 18:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1755195600000|2025-08-14 18:20:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755196800000|2025-08-14 18:40:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1755197100000|2025-08-14 18:45:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1755197400000|2025-08-14 18:50:00|||||||||17
1755198300000|2025-08-14 19:05:00|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|0
1755198900000|2025-08-14 19:15:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755199800000|2025-08-14 19:30:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755200100000|2025-08-14 19:35:00|||||||||1
1755200400000|2025-08-14 19:40:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|1
1755200700000|2025-08-14 19:45:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|13
1755201000000|2025-08-14 19:50:00|18.05|17.97|18.07|17.99|18.09|18.01|18.05|17.97|5
1755201300000|2025-08-14 19:55:00|18.04|17.96|18.14|18.06|18.14|18.06|18.04|17.96|27
1755130500000|2025-08-14 00:15:00|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1755130800000|2025-08-14 00:20:00|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1755131700000|2025-08-14 00:35:00|18.24|17.94|18.25|17.95|18.25|17.95|18.24|17.94|0
1755138300000|2025-08-14 02:25:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1755140100000|2025-08-14 02:55:00|18.24|17.94|18.23|17.93|18.26|17.96|18.23|17.93|0
1755141000000|2025-08-14 03:10:00|18.24|17.94|18.23|17.93|18.24|17.94|18.23|17.93|0
1755141600000|2025-08-14 03:20:00|18.2|17.95|18.23|17.93|18.23|17.96|18.2|17.93|0
1755142200000|2025-08-14 03:30:00|18.21|17.96|18.11|18.03|18.24|18.04|18.11|17.93|0
1755142500000|2025-08-14 03:35:00|18.24|17.94|18.24|17.94|18.26|17.96|18.24|17.94|13
1755142800000|2025-08-14 03:40:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1755143400000|2025-08-14 03:50:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1755146400000|2025-08-14 04:40:00|18.18|18.1|18.22|17.97|18.29|18.1|18.18|17.94|0
1755147000000|2025-08-14 04:50:00|18.24|17.99|18.22|17.97|18.27|17.99|18.22|17.97|0
1755147600000|2025-08-14 05:00:00|18.24|17.99|18.22|17.97|18.27|17.99|18.22|17.94|0
1755148200000|2025-08-14 05:10:00|18.25|18|18.27|17.97|18.27|18|18.22|17.95|0
1755149100000|2025-08-14 05:25:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1755150600000|2025-08-14 05:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755151200000|2025-08-14 06:00:00|18.23|18.15|18.22|18.14|18.23|18.15|18.2|18.12|15
1755151500000|2025-08-14 06:05:00|||||||||4
1755152100000|2025-08-14 06:15:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|58
1755152700000|2025-08-14 06:25:00|||||||||11
1755153000000|2025-08-14 06:30:00|||||||||12
1755153900000|2025-08-14 06:45:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1755154500000|2025-08-14 06:55:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|231
1755154800000|2025-08-14 07:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.13|18.05|125
1755155100000|2025-08-14 07:05:00|||||||||15
1755155400000|2025-08-14 07:10:00|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|69
1755155700000|2025-08-14 07:15:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|61
1755156000000|2025-08-14 07:20:00|||||||||15
1755156300000|2025-08-14 07:25:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|10
1755156600000|2025-08-14 07:30:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|36
1755156900000|2025-08-14 07:35:00|||||||||15
1755157200000|2025-08-14 07:40:00|||||||||11
1755157500000|2025-08-14 07:45:00|||||||||8
1755157800000|2025-08-14 07:50:00|||||||||51
1755158100000|2025-08-14 07:55:00|||||||||9
1755158400000|2025-08-14 08:00:00|||||||||11
1755158700000|2025-08-14 08:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|23
1755159000000|2025-08-14 08:10:00|||||||||289
1755159300000|2025-08-14 08:15:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|202
1755159600000|2025-08-14 08:20:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|90
1755159900000|2025-08-14 08:25:00|||||||||27
1755160200000|2025-08-14 08:30:00|||||||||12
1755160500000|2025-08-14 08:35:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|142
1755160800000|2025-08-14 08:40:00|18.17|18.09|18.19|18.11|18.21|18.13|18.17|18.09|110
1755161100000|2025-08-14 08:45:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|10
1755161400000|2025-08-14 08:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1755161700000|2025-08-14 08:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|14
1755162000000|2025-08-14 09:00:00|||||||||23
1755162300000|2025-08-14 09:05:00|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|335
1755162600000|2025-08-14 09:10:00|||||||||32
1755162900000|2025-08-14 09:15:00|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|13
1755163200000|2025-08-14 09:20:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|4
1755163500000|2025-08-14 09:25:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|72
1755163800000|2025-08-14 09:30:00|||||||||10
1755164100000|2025-08-14 09:35:00|||||||||5
1755164400000|2025-08-14 09:40:00|||||||||2
1755164700000|2025-08-14 09:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|26
1755165000000|2025-08-14 09:50:00|||||||||15
1755165300000|2025-08-14 09:55:00|||||||||4
1755165600000|2025-08-14 10:00:00|||||||||7
1755165900000|2025-08-14 10:05:00|||||||||83
1755166200000|2025-08-14 10:10:00|||||||||16
1755166500000|2025-08-14 10:15:00|||||||||4
1755166800000|2025-08-14 10:20:00|||||||||8
1755167100000|2025-08-14 10:25:00|||||||||4
1755167400000|2025-08-14 10:30:00|||||||||10
1755167700000|2025-08-14 10:35:00|||||||||3
1755168000000|2025-08-14 10:40:00|||||||||11
1755168600000|2025-08-14 10:50:00|||||||||9
1755168900000|2025-08-14 10:55:00|||||||||35
1755169200000|2025-08-14 11:00:00|||||||||10
1755169500000|2025-08-14 11:05:00|||||||||10
1755169800000|2025-08-14 11:10:00|18.13|18.05|18.17|18.09|18.18|18.1|18.13|18.05|88
1755170100000|2025-08-14 11:15:00|||||||||10
1755170400000|2025-08-14 11:20:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|351
1755170700000|2025-08-14 11:25:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|67
1755171000000|2025-08-14 11:30:00|||||||||18
1755171300000|2025-08-14 11:35:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|6
1755171600000|2025-08-14 11:40:00|||||||||10
1755171900000|2025-08-14 11:45:00|||||||||6
1755172200000|2025-08-14 11:50:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|299
1755172500000|2025-08-14 11:55:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|138
1755172800000|2025-08-14 12:00:00|18.13|18.05|18.17|18.09|18.17|18.09|18.12|18.04|100
1755173100000|2025-08-14 12:05:00|||||||||3
1755173400000|2025-08-14 12:10:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|191
1755173700000|2025-08-14 12:15:00|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|42
1755174000000|2025-08-14 12:20:00|||||||||14
1755174300000|2025-08-14 12:25:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|144
1755174600000|2025-08-14 12:30:00|18.14|18.06|18.34|18.26|18.34|18.26|18.14|18.06|280
1755174900000|2025-08-14 12:35:00|18.36|18.28|18.39|18.31|18.44|18.36|18.36|18.28|127
1755175200000|2025-08-14 12:40:00|18.41|18.33|18.38|18.3|18.41|18.33|18.36|18.28|59
1755175500000|2025-08-14 12:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|23
1755175800000|2025-08-14 12:50:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|47
1755176100000|2025-08-14 12:55:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|29
1755176400000|2025-08-14 13:00:00|18.44|18.36|18.41|18.33|18.44|18.36|18.39|18.31|53
1755176700000|2025-08-14 13:05:00|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|13
1755177000000|2025-08-14 13:10:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|204
1755177300000|2025-08-14 13:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|31
1755177600000|2025-08-14 13:20:00|||||||||8
1755177900000|2025-08-14 13:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1755178200000|2025-08-14 13:30:00|18.35|18.27|18.28|18.2|18.39|18.31|18.28|18.2|54
1755178500000|2025-08-14 13:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|136
1755178800000|2025-08-14 13:40:00|||||||||55
1755179100000|2025-08-14 13:45:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|72
1755179400000|2025-08-14 13:50:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|63
1755179700000|2025-08-14 13:55:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|96
1755180000000|2025-08-14 14:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|49
1755180300000|2025-08-14 14:05:00|||||||||26
1755180600000|2025-08-14 14:10:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|241
1755180900000|2025-08-14 14:15:00|18.18|18.1|18.08|18|18.18|18.1|18.07|17.99|312
1755181200000|2025-08-14 14:20:00|||||||||29
1755181500000|2025-08-14 14:25:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|93
1755181800000|2025-08-14 14:30:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|240
1755182100000|2025-08-14 14:35:00|||||||||284
1755182400000|2025-08-14 14:40:00|||||||||46
1755182700000|2025-08-14 14:45:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|336
1755183000000|2025-08-14 14:50:00|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|107
1755183300000|2025-08-14 14:55:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|283
1755183600000|2025-08-14 15:00:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|88
1755183900000|2025-08-14 15:05:00|18.03|17.95|18.08|18|18.08|18|18.03|17.95|194
1755184200000|2025-08-14 15:10:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|86
1755184500000|2025-08-14 15:15:00|18.03|17.95|18.08|18|18.08|18|18.03|17.95|483
1755184800000|2025-08-14 15:20:00|||||||||66
1755185100000|2025-08-14 15:25:00|18.13|18.05|18.14|18.06|18.19|18.11|18.13|18.05|556
1755185400000|2025-08-14 15:30:00|18.16|18.08|18.13|18.05|18.18|18.1|18.13|18.05|110
1755185700000|2025-08-14 15:35:00|18.15|18.07|18.23|18.15|18.23|18.15|18.13|18.05|21
1755186000000|2025-08-14 15:40:00|18.24|18.16|18.23|18.15|18.28|18.2|18.23|18.15|60
1755186300000|2025-08-14 15:45:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|9
1755186600000|2025-08-14 15:50:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|22
1755186900000|2025-08-14 15:55:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|19
1755187200000|2025-08-14 16:00:00|||||||||1
1755187500000|2025-08-14 16:05:00|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|2
1755187800000|2025-08-14 16:10:00|18.19|18.11|18.24|18.16|18.24|18.16|18.19|18.11|51
1755188100000|2025-08-14 16:15:00|18.23|18.15|18.19|18.11|18.23|18.15|18.18|18.1|2
1755188400000|2025-08-14 16:20:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|0
1755188700000|2025-08-14 16:25:00|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|4
1755189000000|2025-08-14 16:30:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|3
1755189300000|2025-08-14 16:35:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1755189600000|2025-08-14 16:40:00|||||||||1
1755189900000|2025-08-14 16:45:00|18.13|18.05|18.13|18.05|18.14|18.06|18.11|18.03|31
1755190200000|2025-08-14 16:50:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|10
1755190500000|2025-08-14 16:55:00|||||||||2
1755191400000|2025-08-14 17:10:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755191700000|2025-08-14 17:15:00|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1755192000000|2025-08-14 17:20:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1755192300000|2025-08-14 17:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755192900000|2025-08-14 17:35:00|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|65
1755193200000|2025-08-14 17:40:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|1
1755194100000|2025-08-14 17:55:00|||||||||11
1755195000000|2025-08-14 18:10:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755195300000|2025-08-14 18:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1755195600000|2025-08-14 18:20:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755196800000|2025-08-14 18:40:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1755197100000|2025-08-14 18:45:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1755197400000|2025-08-14 18:50:00|||||||||17
1755198300000|2025-08-14 19:05:00|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|0
1755198900000|2025-08-14 19:15:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755199800000|2025-08-14 19:30:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755200100000|2025-08-14 19:35:00|||||||||1
1755200400000|2025-08-14 19:40:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|1
1755200700000|2025-08-14 19:45:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|13
1755201000000|2025-08-14 19:50:00|18.05|17.97|18.07|17.99|18.09|18.01|18.05|17.97|5
1755201300000|2025-08-14 19:55:00|18.04|17.96|18.14|18.06|18.14|18.06|18.04|17.96|27
1755216900000|2025-08-15 00:15:00|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1755217200000|2025-08-15 00:20:00|18.16|17.86|18.17|17.87|18.19|17.92|18.16|17.86|0
1755218100000|2025-08-15 00:35:00|18.16|17.86|18.12|17.82|18.16|17.86|18.12|17.82|0
1755218400000|2025-08-15 00:40:00|18|17.92|18.12|17.82|18.12|17.92|18|17.82|0
1755220200000|2025-08-15 01:10:00|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1755222000000|2025-08-15 01:40:00|18.07|17.82|18.1|17.8|18.1|17.82|18.07|17.8|0
1755222600000|2025-08-15 01:50:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1755228600000|2025-08-15 03:30:00|18.1|17.85|18.07|17.82|18.1|17.85|18.07|17.82|0
1755229800000|2025-08-15 03:50:00|18.05|17.8|18.05|17.8|18.07|17.82|18.05|17.8|0
1755230100000|2025-08-15 03:55:00|18.07|17.82|17.96|17.88|18.07|17.9|17.96|17.82|0
1755231000000|2025-08-15 04:10:00|18.05|17.8|18.1|17.85|18.1|17.85|18.05|17.8|0
1755233400000|2025-08-15 04:50:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755234600000|2025-08-15 05:10:00|18.08|17.83|18.04|17.96|18.1|17.96|17.99|17.83|0
1755234900000|2025-08-15 05:15:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1755235800000|2025-08-15 05:30:00|18.04|17.96|18.05|17.97|18.09|18.01|18.02|17.94|17
1755236100000|2025-08-15 05:35:00|18.07|17.99|18|17.92|18.15|17.99|18|17.86|27
1755236400000|2025-08-15 05:40:00|18.02|17.94|18.05|17.97|18.07|17.99|18|17.92|14
1755236700000|2025-08-15 05:45:00|18.13|17.88|18.11|17.86|18.13|17.88|18.11|17.86|0
1755237000000|2025-08-15 05:50:00|18.03|17.95|18.02|17.94|18.11|17.97|18|17.86|0
1755237300000|2025-08-15 05:55:00|||||||||3
1755237600000|2025-08-15 06:00:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|27
1755238500000|2025-08-15 06:15:00|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|18
1755238800000|2025-08-15 06:20:00|17.96|17.88|18.02|17.94|18.02|17.94|17.96|17.88|68
1755239400000|2025-08-15 06:30:00|||||||||2
1755240000000|2025-08-15 06:40:00|||||||||2
1755240300000|2025-08-15 06:45:00|||||||||2
1755241200000|2025-08-15 07:00:00|18|17.92|18.02|17.94|18.02|17.94|17.97|17.89|159
1755241500000|2025-08-15 07:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|109
1755241800000|2025-08-15 07:10:00|||||||||20
1755242100000|2025-08-15 07:15:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|80
1755242400000|2025-08-15 07:20:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|65
1755242700000|2025-08-15 07:25:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|9
1755243000000|2025-08-15 07:30:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|266
1755243300000|2025-08-15 07:35:00|||||||||24
1755243600000|2025-08-15 07:40:00|||||||||182
1755243900000|2025-08-15 07:45:00|17.97|17.89|18|17.92|18|17.92|17.97|17.89|119
1755244200000|2025-08-15 07:50:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|204
1755244500000|2025-08-15 07:55:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|245
1755244800000|2025-08-15 08:00:00|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|324
1755245100000|2025-08-15 08:05:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|26
1755245400000|2025-08-15 08:10:00|17.98|17.9|18|17.92|18|17.92|17.97|17.89|358
1755245700000|2025-08-15 08:15:00|||||||||17
1755246000000|2025-08-15 08:20:00|||||||||20
1755246300000|2025-08-15 08:25:00|||||||||18
1755246600000|2025-08-15 08:30:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|87
1755246900000|2025-08-15 08:35:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|15
1755247200000|2025-08-15 08:40:00|||||||||29
1755247500000|2025-08-15 08:45:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|188
1755247800000|2025-08-15 08:50:00|||||||||9
1755248100000|2025-08-15 08:55:00|18.07|17.99|18.03|17.95|18.07|17.99|18.02|17.94|399
1755248400000|2025-08-15 09:00:00|18.05|17.97|18.03|17.95|18.07|17.99|18.03|17.95|112
1755248700000|2025-08-15 09:05:00|18.08|18|18.08|18|18.08|18|18.08|18|14
1755249000000|2025-08-15 09:10:00|||||||||53
1755249300000|2025-08-15 09:15:00|||||||||24
1755249600000|2025-08-15 09:20:00|||||||||20
1755249900000|2025-08-15 09:25:00|||||||||7
1755250200000|2025-08-15 09:30:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|151
1755250500000|2025-08-15 09:35:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|265
1755250800000|2025-08-15 09:40:00|18.13|18.05|18.11|18.03|18.13|18.05|18.08|18|484
1755251100000|2025-08-15 09:45:00|18.08|18|18.08|18|18.08|18|18.08|18|145
1755251400000|2025-08-15 09:50:00|||||||||93
1755251700000|2025-08-15 09:55:00|||||||||116
1755252000000|2025-08-15 10:00:00|18.1|18.02|18.11|18.03|18.13|18.05|18.08|18|226
1755252300000|2025-08-15 10:05:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|136
1755252600000|2025-08-15 10:10:00|18.08|18|18.07|17.99|18.12|18.04|18.07|17.99|130
1755252900000|2025-08-15 10:15:00|||||||||1285
1755253200000|2025-08-15 10:20:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|602
1755253500000|2025-08-15 10:25:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1755253800000|2025-08-15 10:30:00|||||||||91
1755254100000|2025-08-15 10:35:00|||||||||185
1755254400000|2025-08-15 10:40:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|258
1755254700000|2025-08-15 10:45:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1755255000000|2025-08-15 10:50:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|15
1755255300000|2025-08-15 10:55:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|14
1755255600000|2025-08-15 11:00:00|||||||||47
1755255900000|2025-08-15 11:05:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|9
1755256200000|2025-08-15 11:10:00|||||||||49
1755256500000|2025-08-15 11:15:00|||||||||46
1755256800000|2025-08-15 11:20:00|17.99|17.91|18|17.92|18.02|17.94|17.99|17.91|129
1755257100000|2025-08-15 11:25:00|||||||||8
1755257400000|2025-08-15 11:30:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|32
1755257700000|2025-08-15 11:35:00|17.98|17.9|17.99|17.91|18.02|17.94|17.98|17.9|73
1755258000000|2025-08-15 11:40:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|56
1755258300000|2025-08-15 11:45:00|||||||||7
1755258600000|2025-08-15 11:50:00|18|17.92|18|17.92|18|17.92|18|17.92|9
1755258900000|2025-08-15 11:55:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|35
1755259200000|2025-08-15 12:00:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|115
1755259500000|2025-08-15 12:05:00|||||||||2
1755259800000|2025-08-15 12:10:00|17.97|17.89|18|17.92|18|17.92|17.97|17.89|23
1755260100000|2025-08-15 12:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|22
1755260400000|2025-08-15 12:20:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|137
1755260700000|2025-08-15 12:25:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|99
1755261000000|2025-08-15 12:30:00|17.97|17.89|18|17.92|18|17.92|17.97|17.89|17
1755261300000|2025-08-15 12:35:00|17.97|17.89|18|17.92|18.02|17.94|17.97|17.89|114
1755261600000|2025-08-15 12:40:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|35
1755261900000|2025-08-15 12:45:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|45
1755262200000|2025-08-15 12:50:00|17.98|17.9|18.02|17.94|18.02|17.94|17.98|17.9|14
1755262500000|2025-08-15 12:55:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1755262800000|2025-08-15 13:00:00|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|125
1755263100000|2025-08-15 13:05:00|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|102
1755263400000|2025-08-15 13:10:00|||||||||55
1755263700000|2025-08-15 13:15:00|||||||||323
1755264000000|2025-08-15 13:20:00|||||||||49
1755264300000|2025-08-15 13:25:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|63
1755264600000|2025-08-15 13:30:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|615
1755264900000|2025-08-15 13:35:00|||||||||82
1755265200000|2025-08-15 13:40:00|||||||||27
1755265500000|2025-08-15 13:45:00|17.98|17.9|18.04|17.96|18.06|17.98|17.98|17.9|602
1755265800000|2025-08-15 13:50:00|18.09|18.01|18.13|18.05|18.14|18.06|18.04|17.96|278
1755266100000|2025-08-15 13:55:00|18.08|18|18.08|18|18.08|18|18.08|18|45
1755266400000|2025-08-15 14:00:00|18.09|18.01|18.08|18|18.13|18.05|18.03|17.95|70
1755266700000|2025-08-15 14:05:00|18.1|18.02|18.07|17.99|18.12|18.04|18.07|17.99|360
1755267000000|2025-08-15 14:10:00|||||||||139
1755267300000|2025-08-15 14:15:00|18.05|17.97|18.05|17.97|18.08|18|18.02|17.94|56
1755267600000|2025-08-15 14:20:00|18.08|18|18.06|17.98|18.08|18|18.03|17.95|73
1755267900000|2025-08-15 14:25:00|18.08|18|18.03|17.95|18.08|18|18.03|17.95|465
1755268200000|2025-08-15 14:30:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|513
1755268500000|2025-08-15 14:35:00|||||||||55
1755268800000|2025-08-15 14:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|620
1755269100000|2025-08-15 14:45:00|18.03|17.95|18.03|17.95|18.04|17.96|18.01|17.93|87
1755269400000|2025-08-15 14:50:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|82
1755269700000|2025-08-15 14:55:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|38
1755270000000|2025-08-15 15:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|181
1755270300000|2025-08-15 15:05:00|||||||||71
1755270600000|2025-08-15 15:10:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|180
1755270900000|2025-08-15 15:15:00|||||||||160
1755271200000|2025-08-15 15:20:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|584
1755271500000|2025-08-15 15:25:00|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|1504
1755271800000|2025-08-15 15:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|255
1755272100000|2025-08-15 15:35:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|61
1755272400000|2025-08-15 15:40:00|18.1|18.02|18.14|18.06|18.14|18.06|18.09|18.01|58
1755272700000|2025-08-15 15:45:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|102
1755273000000|2025-08-15 15:50:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|43
1755273300000|2025-08-15 15:55:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|42
1755273900000|2025-08-15 16:05:00|||||||||4
1755274200000|2025-08-15 16:10:00|17.99|17.91|17.93|17.85|17.99|17.91|17.93|17.85|279
1755274500000|2025-08-15 16:15:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|319
1755274800000|2025-08-15 16:20:00|||||||||74
1755275100000|2025-08-15 16:25:00|||||||||2
1755275700000|2025-08-15 16:35:00|||||||||10
1755276000000|2025-08-15 16:40:00|||||||||17
1755276300000|2025-08-15 16:45:00|||||||||2
1755276900000|2025-08-15 16:55:00|||||||||17
1755277800000|2025-08-15 17:10:00|18|17.92|18|17.92|18|17.92|17.99|17.91|50
1755278100000|2025-08-15 17:15:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755278700000|2025-08-15 17:25:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755279000000|2025-08-15 17:30:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|3
1755279900000|2025-08-15 17:45:00|||||||||10
1755280800000|2025-08-15 18:00:00|18.05|17.97|18.07|17.99|18.09|18.01|18.04|17.96|1
1755281100000|2025-08-15 18:05:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|1
1755281700000|2025-08-15 18:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755282000000|2025-08-15 18:20:00|||||||||9
1755282300000|2025-08-15 18:25:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1755282600000|2025-08-15 18:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755282900000|2025-08-15 18:35:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755283200000|2025-08-15 18:40:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1755283500000|2025-08-15 18:45:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1755283800000|2025-08-15 18:50:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|4
1755284100000|2025-08-15 18:55:00|18|17.92|18.02|17.94|18.05|17.97|17.99|17.91|4
1755284400000|2025-08-15 19:00:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|4
1755284700000|2025-08-15 19:05:00|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1755285000000|2025-08-15 19:10:00|18.05|17.97|18.04|17.96|18.05|17.97|18.02|17.94|6
1755285300000|2025-08-15 19:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|5
1755285600000|2025-08-15 19:20:00|||||||||49
1755285900000|2025-08-15 19:25:00|||||||||3
1755286200000|2025-08-15 19:30:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755286500000|2025-08-15 19:35:00|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|0
1755286800000|2025-08-15 19:40:00|18.07|17.99|18.1|18.02|18.1|18.02|18.05|17.97|1
1755287100000|2025-08-15 19:45:00|18.05|17.97|18.06|17.81|18.1|17.97|17.97|17.81|147
1755287400000|2025-08-15 19:50:00|17.97|17.89|18.02|17.94|18.11|17.95|17.97|17.81|0
1755287700000|2025-08-15 19:55:00|18|17.92|18|17.92|18.02|17.94|18|17.92|9
1755288000000|2025-08-15 20:00:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1755476100000|2025-08-18 00:15:00|18.22|17.92|18.22|17.97|18.22|17.97|18.22|17.92|0
1755476400000|2025-08-18 00:20:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755477000000|2025-08-18 00:30:00|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1755477300000|2025-08-18 00:35:00|18.19|17.94|18.19|17.94|18.2|18|18.08|17.94|0
1755477900000|2025-08-18 00:45:00|18.2|17.95|18.19|17.94|18.2|17.95|18.19|17.94|0
1755478500000|2025-08-18 00:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755478800000|2025-08-18 01:00:00|18.19|17.94|18.09|18.01|18.19|18.01|18.09|17.94|0
1755480600000|2025-08-18 01:30:00|18.2|17.95|18.09|18.01|18.2|18.01|18.09|17.95|0
1755480900000|2025-08-18 01:35:00|18.2|17.95|18.2|17.95|18.2|18.01|18.09|17.95|0
1755483600000|2025-08-18 02:20:00|18.21|17.96|18.21|17.96|18.23|17.96|18.21|17.93|0
1755488100000|2025-08-18 03:35:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755489000000|2025-08-18 03:50:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755489600000|2025-08-18 04:00:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755490800000|2025-08-18 04:20:00|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1755492600000|2025-08-18 04:50:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755493500000|2025-08-18 05:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755494400000|2025-08-18 05:20:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755494700000|2025-08-18 05:25:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755495000000|2025-08-18 05:30:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1755495300000|2025-08-18 05:35:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|3
1755495600000|2025-08-18 05:40:00|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|1
1755496500000|2025-08-18 05:55:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1755497700000|2025-08-18 06:15:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1755498600000|2025-08-18 06:30:00|||||||||1
1755499200000|2025-08-18 06:40:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1755499500000|2025-08-18 06:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|4
1755499800000|2025-08-18 06:50:00|18.18|18.1|18.15|18.07|18.18|18.1|18.13|18.05|2
1755500400000|2025-08-18 07:00:00|18.13|18.05|18.18|18.1|18.18|18.1|18.08|18|325
1755500700000|2025-08-18 07:05:00|18.23|18.15|18.25|18.17|18.28|18.2|18.23|18.15|77
1755501000000|2025-08-18 07:10:00|18.23|18.15|18.25|18.17|18.28|18.2|18.23|18.15|41
1755501300000|2025-08-18 07:15:00|18.23|18.15|18.31|18.23|18.31|18.23|18.23|18.15|346
1755501600000|2025-08-18 07:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|205
1755501900000|2025-08-18 07:25:00|18.31|18.23|18.36|18.28|18.36|18.28|18.28|18.2|52
1755502200000|2025-08-18 07:30:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|118
1755502500000|2025-08-18 07:35:00|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|162
1755502800000|2025-08-18 07:40:00|||||||||25
1755503100000|2025-08-18 07:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|275
1755503400000|2025-08-18 07:50:00|||||||||83
1755503700000|2025-08-18 07:55:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|30
1755504000000|2025-08-18 08:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|210
1755504300000|2025-08-18 08:05:00|||||||||35
1755504600000|2025-08-18 08:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|151
1755504900000|2025-08-18 08:15:00|||||||||29
1755505200000|2025-08-18 08:20:00|||||||||34
1755505500000|2025-08-18 08:25:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|31
1755505800000|2025-08-18 08:30:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|116
1755506100000|2025-08-18 08:35:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|47
1755506400000|2025-08-18 08:40:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|395
1755506700000|2025-08-18 08:45:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|216
1755507000000|2025-08-18 08:50:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|170
1755507300000|2025-08-18 08:55:00|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|234
1755507600000|2025-08-18 09:00:00|||||||||141
1755507900000|2025-08-18 09:05:00|||||||||98
1755508200000|2025-08-18 09:10:00|||||||||268
1755508500000|2025-08-18 09:15:00|18.29|18.21|18.29|18.21|18.29|18.21|18.26|18.18|222
1755508800000|2025-08-18 09:20:00|||||||||32
1755509100000|2025-08-18 09:25:00|||||||||38
1755509400000|2025-08-18 09:30:00|||||||||57
1755509700000|2025-08-18 09:35:00|||||||||56
1755510000000|2025-08-18 09:40:00|||||||||35
1755510300000|2025-08-18 09:45:00|||||||||37
1755510600000|2025-08-18 09:50:00|||||||||35
1755510900000|2025-08-18 09:55:00|||||||||40
1755511200000|2025-08-18 10:00:00|||||||||37
1755511500000|2025-08-18 10:05:00|||||||||82
1755511800000|2025-08-18 10:10:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|102
1755512100000|2025-08-18 10:15:00|||||||||33
1755512400000|2025-08-18 10:20:00|||||||||110
1755512700000|2025-08-18 10:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|99
1755513000000|2025-08-18 10:30:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|79
1755513300000|2025-08-18 10:35:00|||||||||820
1755513600000|2025-08-18 10:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.29|18.21|273
1755513900000|2025-08-18 10:45:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|130
1755514200000|2025-08-18 10:50:00|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|40
1755514500000|2025-08-18 10:55:00|||||||||135
1755514800000|2025-08-18 11:00:00|||||||||15
1755515100000|2025-08-18 11:05:00|||||||||15
1755515400000|2025-08-18 11:10:00|||||||||16
1755515700000|2025-08-18 11:15:00|||||||||12
1755516000000|2025-08-18 11:20:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|185
1755516300000|2025-08-18 11:25:00|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|505
1755516600000|2025-08-18 11:30:00|||||||||39
1755516900000|2025-08-18 11:35:00|||||||||114
1755517200000|2025-08-18 11:40:00|||||||||25
1755517500000|2025-08-18 11:45:00|||||||||17
1755517800000|2025-08-18 11:50:00|||||||||17
1755518100000|2025-08-18 11:55:00|||||||||665
1755518400000|2025-08-18 12:00:00|||||||||26
1755518700000|2025-08-18 12:05:00|||||||||40
1755519000000|2025-08-18 12:10:00|||||||||17
1755519300000|2025-08-18 12:15:00|||||||||64
1755519600000|2025-08-18 12:20:00|||||||||94
1755519900000|2025-08-18 12:25:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|113
1755520200000|2025-08-18 12:30:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|79
1755520500000|2025-08-18 12:35:00|||||||||76
1755520800000|2025-08-18 12:40:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|79
1755521100000|2025-08-18 12:45:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|143
1755521400000|2025-08-18 12:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|106
1755521700000|2025-08-18 12:55:00|18.25|18.17|18.29|18.21|18.29|18.21|18.24|18.16|239
1755522000000|2025-08-18 13:00:00|18.27|18.19|18.25|18.17|18.27|18.19|18.24|18.16|107
1755522300000|2025-08-18 13:05:00|18.24|18.16|18.3|18.22|18.3|18.22|18.24|18.16|169
1755522600000|2025-08-18 13:10:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|139
1755522900000|2025-08-18 13:15:00|||||||||527
1755523200000|2025-08-18 13:20:00|||||||||91
1755523500000|2025-08-18 13:25:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|160
1755523800000|2025-08-18 13:30:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|273
1755524100000|2025-08-18 13:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|301
1755524400000|2025-08-18 13:40:00|||||||||200
1755524700000|2025-08-18 13:45:00|18.24|18.16|18.3|18.22|18.3|18.22|18.24|18.16|223
1755525000000|2025-08-18 13:50:00|||||||||77
1755525300000|2025-08-18 13:55:00|||||||||414
1755525600000|2025-08-18 14:00:00|||||||||49
1755525900000|2025-08-18 14:05:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|877
1755526200000|2025-08-18 14:10:00|||||||||51
1755526500000|2025-08-18 14:15:00|||||||||143
1755526800000|2025-08-18 14:20:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|482
1755527100000|2025-08-18 14:25:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|424
1755527400000|2025-08-18 14:30:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|109
1755527700000|2025-08-18 14:35:00|||||||||182
1755528000000|2025-08-18 14:40:00|||||||||36
1755528300000|2025-08-18 14:45:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|774
1755528600000|2025-08-18 14:50:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|234
1755528900000|2025-08-18 14:55:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|130
1755529200000|2025-08-18 15:00:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|214
1755529500000|2025-08-18 15:05:00|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|353
1755529800000|2025-08-18 15:10:00|||||||||81
1755530100000|2025-08-18 15:15:00|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|522
1755530400000|2025-08-18 15:20:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|532
1755530700000|2025-08-18 15:25:00|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|2371
1755531000000|2025-08-18 15:30:00|||||||||97
1755531300000|2025-08-18 15:35:00|||||||||39
1755531600000|2025-08-18 15:40:00|||||||||21
1755531900000|2025-08-18 15:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|150
1755532200000|2025-08-18 15:50:00|||||||||16
1755532500000|2025-08-18 15:55:00|18.2|18.12|18.17|18.09|18.2|18.12|18.15|18.07|369
1755532800000|2025-08-18 16:00:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|15
1755533100000|2025-08-18 16:05:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|2
1755533400000|2025-08-18 16:10:00|||||||||8
1755533700000|2025-08-18 16:15:00|||||||||30
1755534000000|2025-08-18 16:20:00|||||||||10
1755534300000|2025-08-18 16:25:00|||||||||6
1755534600000|2025-08-18 16:30:00|||||||||8
1755534900000|2025-08-18 16:35:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1755535200000|2025-08-18 16:40:00|||||||||61
1755535500000|2025-08-18 16:45:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|10
1755535800000|2025-08-18 16:50:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|15
1755536100000|2025-08-18 16:55:00|||||||||6
1755536400000|2025-08-18 17:00:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|126
1755536700000|2025-08-18 17:05:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1755537000000|2025-08-18 17:10:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1755537600000|2025-08-18 17:20:00|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|1
1755537900000|2025-08-18 17:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1755538200000|2025-08-18 17:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1755538500000|2025-08-18 17:35:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|113
1755538800000|2025-08-18 17:40:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755539100000|2025-08-18 17:45:00|||||||||1
1755539400000|2025-08-18 17:50:00|||||||||66
1755539700000|2025-08-18 17:55:00|||||||||1
1755540000000|2025-08-18 18:00:00|||||||||10
1755540300000|2025-08-18 18:05:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1755540600000|2025-08-18 18:10:00|||||||||19
1755541200000|2025-08-18 18:20:00|||||||||1
1755541800000|2025-08-18 18:30:00|||||||||2
1755542100000|2025-08-18 18:35:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1755542400000|2025-08-18 18:40:00|||||||||1
1755542700000|2025-08-18 18:45:00|||||||||1
1755543000000|2025-08-18 18:50:00|||||||||4
1755543300000|2025-08-18 18:55:00|||||||||26
1755545100000|2025-08-18 19:25:00|||||||||1
1755546300000|2025-08-18 19:45:00|18.18|18.1|18.21|18.13|18.21|18.13|18.16|18.08|9
1755546600000|2025-08-18 19:50:00|18.18|18.1|18.16|18.08|18.21|18.13|18.16|18.08|15
1755546900000|2025-08-18 19:55:00|18.18|18.1|18.16|18.08|18.21|18.13|18.16|18.08|16
1755547200000|2025-08-18 20:00:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1755562500000|2025-08-19 00:15:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1755562800000|2025-08-19 00:20:00|18.2|17.95|18.14|18.06|18.2|18.06|18.14|17.95|0
1755563400000|2025-08-19 00:30:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1755564300000|2025-08-19 00:45:00|18.14|18.06|18.25|18|18.25|18.06|18.14|18|0
1755564900000|2025-08-19 00:55:00|18.14|18.06|18.14|18.06|18.25|18.06|18.14|18|0
1755565800000|2025-08-19 01:10:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1755566100000|2025-08-19 01:15:00|18.14|18.06|18.14|18.06|18.25|18.06|18.14|18|0
1755567300000|2025-08-19 01:35:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1755567600000|2025-08-19 01:40:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|9
1755567900000|2025-08-19 01:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755568500000|2025-08-19 01:55:00|18.26|18.01|18.15|18.07|18.26|18.07|18.15|18.01|0
1755569100000|2025-08-19 02:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755569700000|2025-08-19 02:15:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1755570600000|2025-08-19 02:30:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|19
1755570900000|2025-08-19 02:35:00|18.1|18.02|18.1|18.02|18.12|18.04|18.07|17.99|9
1755571200000|2025-08-19 02:40:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755571800000|2025-08-19 02:50:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1755573300000|2025-08-19 03:15:00|||||||||1
1755573600000|2025-08-19 03:20:00|18.07|17.99|18.1|18.02|18.12|18.04|18.07|17.99|6
1755573900000|2025-08-19 03:25:00|18.12|18.04|18.07|17.99|18.26|18.04|18.07|17.99|2
1755574200000|2025-08-19 03:30:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1755574500000|2025-08-19 03:35:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755574800000|2025-08-19 03:40:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575100000|2025-08-19 03:45:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575400000|2025-08-19 03:50:00|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755575700000|2025-08-19 03:55:00|18.15|18.07|18.15|18.07|18.26|18.07|18.12|18.01|0
1755576000000|2025-08-19 04:00:00|18.12|18.04|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576300000|2025-08-19 04:05:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576600000|2025-08-19 04:10:00|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755576900000|2025-08-19 04:15:00|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577200000|2025-08-19 04:20:00|18.12|18.04|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577500000|2025-08-19 04:25:00|18.15|18.07|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577800000|2025-08-19 04:30:00|18.13|18.05|18.13|18.05|18.26|18.07|18.12|18.01|0
1755578100000|2025-08-19 04:35:00|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578400000|2025-08-19 04:40:00|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578700000|2025-08-19 04:45:00|18.15|18.07|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579000000|2025-08-19 04:50:00|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579300000|2025-08-19 04:55:00|18.13|18.05|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579600000|2025-08-19 05:00:00|18.15|18.07|18.15|18.07|18.26|18.07|18.13|18.01|0
1755582300000|2025-08-19 05:45:00|||||||||2
1755582900000|2025-08-19 05:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1755583200000|2025-08-19 06:00:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|7
1755583800000|2025-08-19 06:10:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755584100000|2025-08-19 06:15:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|2
1755586500000|2025-08-19 06:55:00|||||||||1
1755586800000|2025-08-19 07:00:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|40
1755587100000|2025-08-19 07:05:00|||||||||77
1755587400000|2025-08-19 07:10:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|15
1755587700000|2025-08-19 07:15:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|87
1755588000000|2025-08-19 07:20:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|56
1755588300000|2025-08-19 07:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|148
1755588600000|2025-08-19 07:30:00|||||||||4
1755588900000|2025-08-19 07:35:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|12
1755589200000|2025-08-19 07:40:00|||||||||262
1755589500000|2025-08-19 07:45:00|||||||||70
1755589800000|2025-08-19 07:50:00|||||||||47
1755590100000|2025-08-19 07:55:00|||||||||71
1755590400000|2025-08-19 08:00:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|122
1755590700000|2025-08-19 08:05:00|||||||||13
1755591000000|2025-08-19 08:10:00|||||||||10
1755591300000|2025-08-19 08:15:00|||||||||111
1755591900000|2025-08-19 08:25:00|||||||||25
1755592200000|2025-08-19 08:30:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|204
1755592800000|2025-08-19 08:40:00|||||||||11
1755593400000|2025-08-19 08:50:00|||||||||34
1755593700000|2025-08-19 08:55:00|||||||||7
1755594000000|2025-08-19 09:00:00|||||||||261
1755594300000|2025-08-19 09:05:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|16
1755594600000|2025-08-19 09:10:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|209
1755594900000|2025-08-19 09:15:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|162
1755595200000|2025-08-19 09:20:00|||||||||14
1755595500000|2025-08-19 09:25:00|||||||||2
1755595800000|2025-08-19 09:30:00|||||||||1
1755596100000|2025-08-19 09:35:00|||||||||2
1755596400000|2025-08-19 09:40:00|||||||||105
1755596700000|2025-08-19 09:45:00|||||||||61
1755597300000|2025-08-19 09:55:00|17.99|17.91|17.98|17.9|18.03|17.95|17.98|17.9|231
1755597600000|2025-08-19 10:00:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|280
1755597900000|2025-08-19 10:05:00|||||||||1
1755598200000|2025-08-19 10:10:00|||||||||8
1755598500000|2025-08-19 10:15:00|||||||||132
1755598800000|2025-08-19 10:20:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755599100000|2025-08-19 10:25:00|||||||||1
1755599400000|2025-08-19 10:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|298
1755599700000|2025-08-19 10:35:00|||||||||6
1755600000000|2025-08-19 10:40:00|||||||||8
1755600300000|2025-08-19 10:45:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1755600600000|2025-08-19 10:50:00|18.04|17.96|18.08|18|18.08|18|18.04|17.96|21
1755600900000|2025-08-19 10:55:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|11
1755601500000|2025-08-19 11:05:00|||||||||1
1755601800000|2025-08-19 11:10:00|18.04|17.96|18.06|17.98|18.09|18.01|18.04|17.96|30
1755602100000|2025-08-19 11:15:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|170
1755602400000|2025-08-19 11:20:00|||||||||34
1755602700000|2025-08-19 11:25:00|||||||||50
1755603000000|2025-08-19 11:30:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|450
1755603300000|2025-08-19 11:35:00|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|101
1755603600000|2025-08-19 11:40:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|284
1755603900000|2025-08-19 11:45:00|||||||||311
1755604200000|2025-08-19 11:50:00|||||||||102
1755604500000|2025-08-19 11:55:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|141
1755604800000|2025-08-19 12:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|381
1755605100000|2025-08-19 12:05:00|||||||||335
1755605400000|2025-08-19 12:10:00|||||||||126
1755605700000|2025-08-19 12:15:00|||||||||496
1755606000000|2025-08-19 12:20:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|338
1755606300000|2025-08-19 12:25:00|||||||||71
1755606600000|2025-08-19 12:30:00|||||||||162
1755606900000|2025-08-19 12:35:00|||||||||137
1755607200000|2025-08-19 12:40:00|||||||||147
1755607500000|2025-08-19 12:45:00|||||||||59
1755607800000|2025-08-19 12:50:00|||||||||186
1755608100000|2025-08-19 12:55:00|||||||||86
1755608400000|2025-08-19 13:00:00|||||||||77
1755608700000|2025-08-19 13:05:00|||||||||129
1755609000000|2025-08-19 13:10:00|||||||||6
1755609300000|2025-08-19 13:15:00|||||||||215
1755609600000|2025-08-19 13:20:00|||||||||67
1755609900000|2025-08-19 13:25:00|||||||||61
1755610200000|2025-08-19 13:30:00|18.09|18.01|18.09|18.01|18.14|18.06|18.09|18.01|445
1755610500000|2025-08-19 13:35:00|||||||||542
1755610800000|2025-08-19 13:40:00|18.07|17.99|18.09|18.01|18.09|18.01|18.04|17.96|148
1755611100000|2025-08-19 13:45:00|||||||||4
1755611400000|2025-08-19 13:50:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|186
1755611700000|2025-08-19 13:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|16
1755612000000|2025-08-19 14:00:00|18.07|17.99|17.99|17.91|18.07|17.99|17.99|17.91|993
1755612300000|2025-08-19 14:05:00|||||||||181
1755612600000|2025-08-19 14:10:00|||||||||1
1755612900000|2025-08-19 14:15:00|18|17.92|18|17.92|18|17.92|18|17.92|267
1755613200000|2025-08-19 14:20:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|34
1755613500000|2025-08-19 14:25:00|||||||||64
1755613800000|2025-08-19 14:30:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|152
1755614100000|2025-08-19 14:35:00|18|17.92|18|17.92|18|17.92|17.97|17.89|385
1755614400000|2025-08-19 14:40:00|17.99|17.91|18.04|17.96|18.05|17.97|17.99|17.91|107
1755614700000|2025-08-19 14:45:00|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|457
1755615000000|2025-08-19 14:50:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|20
1755615300000|2025-08-19 14:55:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|673
1755615600000|2025-08-19 15:00:00|18.1|18.02|18.1|18.02|18.1|18.02|18.07|17.99|231
1755615900000|2025-08-19 15:05:00|||||||||252
1755616200000|2025-08-19 15:10:00|18.12|18.04|18.1|18.02|18.15|18.07|18.07|17.99|747
1755616500000|2025-08-19 15:15:00|||||||||112
1755616800000|2025-08-19 15:20:00|||||||||115
1755617100000|2025-08-19 15:25:00|||||||||280
1755617400000|2025-08-19 15:30:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|284
1755617700000|2025-08-19 15:35:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|131
1755618000000|2025-08-19 15:40:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|206
1755618300000|2025-08-19 15:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|176
1755618600000|2025-08-19 15:50:00|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|31
1755618900000|2025-08-19 15:55:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|22
1755619200000|2025-08-19 16:00:00|||||||||10
1755619500000|2025-08-19 16:05:00|18.15|18.07|18.25|18.17|18.25|18.17|18.15|18.07|405
1755619800000|2025-08-19 16:10:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|51
1755620100000|2025-08-19 16:15:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|73
1755620400000|2025-08-19 16:20:00|||||||||7
1755620700000|2025-08-19 16:25:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|17
1755621000000|2025-08-19 16:30:00|||||||||18
1755621300000|2025-08-19 16:35:00|||||||||23
1755621600000|2025-08-19 16:40:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|72
1755621900000|2025-08-19 16:45:00|18.35|18.27|18.35|18.27|18.4|18.32|18.35|18.27|113
1755622200000|2025-08-19 16:50:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|78
1755622500000|2025-08-19 16:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1755622800000|2025-08-19 17:00:00|||||||||30
1755623100000|2025-08-19 17:05:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|386
1755623400000|2025-08-19 17:10:00|18.37|18.29|18.35|18.27|18.4|18.32|18.32|18.24|29
1755623700000|2025-08-19 17:15:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|4
1755624000000|2025-08-19 17:20:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|53
1755624300000|2025-08-19 17:25:00|||||||||27
1755624600000|2025-08-19 17:30:00|||||||||6
1755624900000|2025-08-19 17:35:00|||||||||20
1755625200000|2025-08-19 17:40:00|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|17
1755625500000|2025-08-19 17:45:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|50
1755625800000|2025-08-19 17:50:00|||||||||3
1755626100000|2025-08-19 17:55:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755626400000|2025-08-19 18:00:00|18.3|18.22|18.3|18.22|18.35|18.27|18.27|18.19|3
1755627000000|2025-08-19 18:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|2
1755627300000|2025-08-19 18:15:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1755627600000|2025-08-19 18:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1755627900000|2025-08-19 18:25:00|||||||||3
1755628500000|2025-08-19 18:35:00|18.37|18.29|18.4|18.32|18.4|18.32|18.35|18.27|11
1755628800000|2025-08-19 18:40:00|18.37|18.29|18.38|18.3|18.4|18.32|18.35|18.27|0
1755629100000|2025-08-19 18:45:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1755629400000|2025-08-19 18:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755629700000|2025-08-19 18:55:00|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|38
1755630000000|2025-08-19 19:00:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|117
1755630300000|2025-08-19 19:05:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|2
1755630600000|2025-08-19 19:10:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|20
1755631200000|2025-08-19 19:20:00|18.38|18.3|18.38|18.3|18.4|18.32|18.35|18.27|53
1755631500000|2025-08-19 19:25:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1755631800000|2025-08-19 19:30:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755632100000|2025-08-19 19:35:00|||||||||4
1755632700000|2025-08-19 19:45:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|73
1755633300000|2025-08-19 19:55:00|||||||||16
1755648900000|2025-08-20 00:15:00|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|0
1755649200000|2025-08-20 00:20:00|18.47|18.24|18.47|18.22|18.49|18.24|18.47|18.22|0
1755649500000|2025-08-20 00:25:00|18.49|18.24|18.47|18.22|18.49|18.24|18.47|18.22|0
1755650400000|2025-08-20 00:40:00|18.5|18.25|18.44|18.36|18.5|18.36|18.43|18.25|0
1755650700000|2025-08-20 00:45:00|18.5|18.25|18.5|18.25|18.5|18.25|18.47|18.22|0
1755651000000|2025-08-20 00:50:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1755651900000|2025-08-20 01:05:00|18.5|18.25|18.47|18.22|18.5|18.25|18.47|18.22|0
1755652200000|2025-08-20 01:10:00|18.5|18.25|18.5|18.25|18.5|18.25|18.47|18.22|0
1755653100000|2025-08-20 01:25:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1755653400000|2025-08-20 01:30:00|18.5|18.25|18.44|18.36|18.5|18.36|18.44|18.25|0
1755655200000|2025-08-20 02:00:00|18.55|18.3|18.49|18.41|18.55|18.41|18.44|18.3|0
1755655500000|2025-08-20 02:05:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1755657300000|2025-08-20 02:35:00|18.5|18.25|18.5|18.25|18.5|18.38|18.44|18.25|1
1755657600000|2025-08-20 02:40:00|18.44|18.36|18.45|18.2|18.5|18.36|18.44|18.2|14
1755657900000|2025-08-20 02:45:00|18.42|18.17|18.42|18.17|18.45|18.2|18.42|18.17|0
1755658200000|2025-08-20 02:50:00|18.47||18.47||18.47||18.47||0
1755658500000|2025-08-20 02:55:00||18.22||18.22||18.22||18.22|0
1755658800000|2025-08-20 03:00:00|18.34|18.26|18.35|18.1|18.37|18.26|18.34|18.1|1
1755659100000|2025-08-20 03:05:00|18.29|18.21|18.35|18.1|18.4|18.21|18.29|18.1|0
1755660000000|2025-08-20 03:20:00|18.43|18.13|18.45|18.15|18.47|18.17|18.43|18.13|0
1755660300000|2025-08-20 03:25:00|18.43|18.13|18.45|18.15|18.45|18.15|18.38|18.13|0
1755660900000|2025-08-20 03:35:00|18.47|18.17|18.34|18.26|18.48|18.26|18.34|18.17|0
1755661500000|2025-08-20 03:45:00|18.5|18.25|18.47|18.17|18.5|18.25|18.47|18.17|3
1755662100000|2025-08-20 03:55:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1755663300000|2025-08-20 04:15:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1755663600000|2025-08-20 04:20:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1755663900000|2025-08-20 04:25:00||18.23||18.23||18.23||18.23|0
1755664800000|2025-08-20 04:40:00|18.45|18.2|18.48|18.23|18.48|18.26|18.32|18.2|0
1755666900000|2025-08-20 05:15:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755667200000|2025-08-20 05:20:00|||||||||6
1755667500000|2025-08-20 05:25:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1755667800000|2025-08-20 05:30:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755669000000|2025-08-20 05:50:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1755669300000|2025-08-20 05:55:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1755669600000|2025-08-20 06:00:00|18.37|18.29|18.37|18.29|18.37|18.29|18.32|18.24|17
1755669900000|2025-08-20 06:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|68
1755670200000|2025-08-20 06:10:00|||||||||5
1755670500000|2025-08-20 06:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|7
1755670800000|2025-08-20 06:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755671100000|2025-08-20 06:25:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|4
1755671400000|2025-08-20 06:30:00|||||||||51
1755671700000|2025-08-20 06:35:00|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|16
1755672300000|2025-08-20 06:45:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755672600000|2025-08-20 06:50:00|||||||||11
1755672900000|2025-08-20 06:55:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|32
1755673200000|2025-08-20 07:00:00|18.32|18.24|18.34|18.26|18.37|18.29|18.32|18.24|67
1755673500000|2025-08-20 07:05:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|97
1755673800000|2025-08-20 07:10:00|||||||||1
1755674100000|2025-08-20 07:15:00|||||||||12
1755674400000|2025-08-20 07:20:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|80
1755674700000|2025-08-20 07:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1755675000000|2025-08-20 07:30:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|15
1755675300000|2025-08-20 07:35:00|||||||||14
1755675600000|2025-08-20 07:40:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|85
1755675900000|2025-08-20 07:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|102
1755676200000|2025-08-20 07:50:00|||||||||5
1755676500000|2025-08-20 07:55:00|||||||||4
1755676800000|2025-08-20 08:00:00|||||||||8
1755677100000|2025-08-20 08:05:00|||||||||74
1755677400000|2025-08-20 08:10:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1062
1755677700000|2025-08-20 08:15:00|||||||||84
1755678000000|2025-08-20 08:20:00|18.42|18.34|18.4|18.32|18.42|18.34|18.37|18.29|79
1755678300000|2025-08-20 08:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1755678600000|2025-08-20 08:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|63
1755678900000|2025-08-20 08:35:00|||||||||94
1755679200000|2025-08-20 08:40:00|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|8
1755679500000|2025-08-20 08:45:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|4
1755679800000|2025-08-20 08:50:00|||||||||4
1755680100000|2025-08-20 08:55:00|||||||||464
1755680400000|2025-08-20 09:00:00|||||||||5
1755680700000|2025-08-20 09:05:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|92
1755681000000|2025-08-20 09:10:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|270
1755681300000|2025-08-20 09:15:00|||||||||110
1755681600000|2025-08-20 09:20:00|||||||||7
1755681900000|2025-08-20 09:25:00|||||||||22
1755682200000|2025-08-20 09:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|190
1755682500000|2025-08-20 09:35:00|||||||||35
1755682800000|2025-08-20 09:40:00|||||||||8
1755683100000|2025-08-20 09:45:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|641
1755683700000|2025-08-20 09:55:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|141
1755684000000|2025-08-20 10:00:00|18.38|18.3|18.38|18.3|18.42|18.34|18.38|18.3|81
1755684300000|2025-08-20 10:05:00|18.4|18.32|18.42|18.34|18.42|18.34|18.38|18.3|223
1755684600000|2025-08-20 10:10:00|18.38|18.3|18.38|18.3|18.42|18.34|18.38|18.3|194
1755684900000|2025-08-20 10:15:00|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|125
1755685200000|2025-08-20 10:20:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|80
1755685500000|2025-08-20 10:25:00|||||||||1
1755685800000|2025-08-20 10:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|83
1755686100000|2025-08-20 10:35:00|||||||||5
1755686400000|2025-08-20 10:40:00|||||||||2
1755687000000|2025-08-20 10:50:00|||||||||1
1755687300000|2025-08-20 10:55:00|||||||||2
1755687600000|2025-08-20 11:00:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|32
1755687900000|2025-08-20 11:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1755688200000|2025-08-20 11:10:00|||||||||3
1755688500000|2025-08-20 11:15:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|67
1755688800000|2025-08-20 11:20:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|111
1755689100000|2025-08-20 11:25:00|18.52|18.44|18.48|18.4|18.53|18.45|18.48|18.4|69
1755689400000|2025-08-20 11:30:00|||||||||3
1755689700000|2025-08-20 11:35:00|||||||||2
1755690600000|2025-08-20 11:50:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|98
1755690900000|2025-08-20 11:55:00|||||||||76
1755691200000|2025-08-20 12:00:00|18.38|18.3|18.4|18.32|18.43|18.35|18.38|18.3|72
1755691500000|2025-08-20 12:05:00|||||||||34
1755691800000|2025-08-20 12:10:00|18.38|18.3|18.4|18.32|18.43|18.35|18.38|18.3|104
1755692100000|2025-08-20 12:15:00|18.43|18.35|18.4|18.32|18.43|18.35|18.38|18.3|81
1755692400000|2025-08-20 12:20:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|12
1755692700000|2025-08-20 12:25:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|13
1755693000000|2025-08-20 12:30:00|||||||||22
1755693300000|2025-08-20 12:35:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|102
1755693600000|2025-08-20 12:40:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|5
1755693900000|2025-08-20 12:45:00|||||||||12
1755694200000|2025-08-20 12:50:00|||||||||12
1755694800000|2025-08-20 13:00:00|||||||||12
1755695100000|2025-08-20 13:05:00|18.48|18.4|18.48|18.4|18.48|18.4|18.45|18.37|50
1755695400000|2025-08-20 13:10:00|||||||||3
1755695700000|2025-08-20 13:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.43|18.35|59
1755696000000|2025-08-20 13:20:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|12
1755696300000|2025-08-20 13:25:00|||||||||14
1755696600000|2025-08-20 13:30:00|18.48|18.4|18.48|18.4|18.53|18.45|18.43|18.35|708
1755696900000|2025-08-20 13:35:00|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|82
1755697200000|2025-08-20 13:40:00|18.48|18.4|18.43|18.35|18.48|18.4|18.38|18.3|691
1755697500000|2025-08-20 13:45:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|134
1755697800000|2025-08-20 13:50:00|18.53|18.45|18.68|18.6|18.68|18.6|18.53|18.45|142
1755698100000|2025-08-20 13:55:00|18.63|18.55|18.63|18.55|18.73|18.65|18.63|18.55|78
1755698400000|2025-08-20 14:00:00|18.66|18.58|18.56|18.48|18.68|18.6|18.53|18.45|149
1755698700000|2025-08-20 14:05:00|18.58|18.5|18.73|18.65|18.73|18.65|18.58|18.5|52
1755699000000|2025-08-20 14:10:00|18.7|18.62|18.68|18.6|18.73|18.65|18.68|18.6|23
1755699300000|2025-08-20 14:15:00|18.7|18.62|18.68|18.6|18.78|18.7|18.68|18.6|68
1755699600000|2025-08-20 14:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|24
1755699900000|2025-08-20 14:25:00|18.68|18.6|18.71|18.63|18.73|18.65|18.68|18.6|89
1755700200000|2025-08-20 14:30:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|26
1755700500000|2025-08-20 14:35:00|18.73|18.65|18.71|18.63|18.73|18.65|18.68|18.6|168
1755700800000|2025-08-20 14:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|286
1755701100000|2025-08-20 14:45:00|18.68|18.6|18.78|18.7|18.78|18.7|18.68|18.6|213
1755701400000|2025-08-20 14:50:00|18.76|18.68|18.78|18.7|18.83|18.75|18.73|18.65|172
1755701700000|2025-08-20 14:55:00|18.8|18.72|18.75|18.67|18.83|18.75|18.73|18.65|50
1755702000000|2025-08-20 15:00:00|18.76|18.68|18.73|18.65|18.78|18.7|18.71|18.63|103
1755702300000|2025-08-20 15:05:00|18.68|18.6|18.58|18.5|18.68|18.6|18.58|18.5|416
1755702600000|2025-08-20 15:10:00|18.63|18.55|18.59|18.51|18.63|18.55|18.58|18.5|181
1755702900000|2025-08-20 15:15:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|547
1755703200000|2025-08-20 15:20:00|18.56|18.48|18.49|18.41|18.59|18.51|18.49|18.41|227
1755703500000|2025-08-20 15:25:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|230
1755703800000|2025-08-20 15:30:00|18.51|18.43|18.49|18.41|18.53|18.45|18.49|18.41|9
1755704100000|2025-08-20 15:35:00|18.54|18.46|18.54|18.46|18.54|18.46|18.49|18.41|82
1755704400000|2025-08-20 15:40:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|12
1755704700000|2025-08-20 15:45:00|18.51|18.43|18.59|18.51|18.59|18.51|18.49|18.41|130
1755705000000|2025-08-20 15:50:00|18.64|18.56|18.69|18.61|18.73|18.65|18.61|18.53|198
1755705300000|2025-08-20 15:55:00|18.73|18.65|18.64|18.56|18.74|18.66|18.64|18.56|48
1755705600000|2025-08-20 16:00:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|33
1755705900000|2025-08-20 16:05:00|18.64|18.56|18.64|18.56|18.64|18.56|18.59|18.51|59
1755706200000|2025-08-20 16:10:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|15
1755706500000|2025-08-20 16:15:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|21
1755706800000|2025-08-20 16:20:00|18.51|18.43|18.54|18.46|18.54|18.46|18.49|18.41|67
1755707100000|2025-08-20 16:25:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|17
1755707400000|2025-08-20 16:30:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|0
1755707700000|2025-08-20 16:35:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|5
1755708000000|2025-08-20 16:40:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|21
1755708300000|2025-08-20 16:45:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1755708600000|2025-08-20 16:50:00|18.57|18.49|18.59|18.51|18.64|18.56|18.57|18.49|5
1755708900000|2025-08-20 16:55:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|3
1755709200000|2025-08-20 17:00:00|18.66|18.58|18.59|18.51|18.66|18.58|18.59|18.51|16
1755709500000|2025-08-20 17:05:00|||||||||11
1755709800000|2025-08-20 17:10:00|18.57|18.49|18.64|18.56|18.64|18.56|18.56|18.48|51
1755710100000|2025-08-20 17:15:00|18.66|18.58|18.59|18.51|18.66|18.58|18.59|18.51|4
1755710400000|2025-08-20 17:20:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|11
1755711000000|2025-08-20 17:30:00|18.62|18.54|18.56|18.48|18.62|18.54|18.54|18.46|33
1755711300000|2025-08-20 17:35:00|18.54|18.46|18.54|18.46|18.57|18.49|18.54|18.46|0
1755711600000|2025-08-20 17:40:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|10
1755711900000|2025-08-20 17:45:00|18.54|18.46|18.52|18.44|18.54|18.46|18.49|18.41|121
1755712200000|2025-08-20 17:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1755712500000|2025-08-20 17:55:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|2
1755712800000|2025-08-20 18:00:00|18.59|18.51|18.67|18.59|18.74|18.66|18.57|18.49|115
1755713100000|2025-08-20 18:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|25
1755713400000|2025-08-20 18:10:00|18.64|18.56|18.69|18.61|18.74|18.66|18.64|18.56|34
1755713700000|2025-08-20 18:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|25
1755714000000|2025-08-20 18:20:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|171
1755714300000|2025-08-20 18:25:00|18.69|18.61|18.72|18.64|18.74|18.66|18.69|18.61|23
1755714600000|2025-08-20 18:30:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|12
1755714900000|2025-08-20 18:35:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|7
1755715200000|2025-08-20 18:40:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|42
1755715500000|2025-08-20 18:45:00|18.62|18.54|18.59|18.51|18.62|18.54|18.57|18.49|11
1755716100000|2025-08-20 18:55:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1755716400000|2025-08-20 19:00:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|25
1755716700000|2025-08-20 19:05:00|||||||||12
1755717000000|2025-08-20 19:10:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|136
1755717300000|2025-08-20 19:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|203
1755717600000|2025-08-20 19:20:00|||||||||11
1755717900000|2025-08-20 19:25:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|42
1755718200000|2025-08-20 19:30:00|18.52|18.44|18.45|18.37|18.52|18.44|18.45|18.37|41
1755718500000|2025-08-20 19:35:00|||||||||12
1755718800000|2025-08-20 19:40:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|14
1755719100000|2025-08-20 19:45:00|||||||||9
1755719400000|2025-08-20 19:50:00|18.38|18.3|18.38|18.3|18.4|18.32|18.35|18.27|33
1755719700000|2025-08-20 19:55:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|75
1755720000000|2025-08-20 20:00:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755735300000|2025-08-21 00:15:00|18.4|18.1|18.42|18.12|18.42|18.12|18.4|18.1|0
1755735600000|2025-08-21 00:20:00|18.37|18.17|18.4|18.15|18.4|18.17|18.37|18.12|0
1755736200000|2025-08-21 00:30:00|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1755737100000|2025-08-21 00:45:00|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1755737700000|2025-08-21 00:55:00|18.37|18.12|18.37|18.12|18.4|18.26|18.33|18.12|0
1755738000000|2025-08-21 01:00:00|18.4|18.15|18.4|18.15|18.4|18.25|18.33|18.12|0
1755738300000|2025-08-21 01:05:00|18.37|18.12|18.37|18.12|18.47|18.31|18.37|18.12|0
1755738600000|2025-08-21 01:10:00|18.42|18.17|18.37|18.12|18.47|18.31|18.37|18.12|0
1755738900000|2025-08-21 01:15:00|18.45|18.2|18.39|18.31|18.45|18.31|18.39|18.17|0
1755740100000|2025-08-21 01:35:00|||||||||2
1755740400000|2025-08-21 01:40:00|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|0
1755741000000|2025-08-21 01:50:00|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|7
1755741900000|2025-08-21 02:05:00|18.38|18.07|18.37|18.07|18.4|18.12|18.37|18.07|0
1755742200000|2025-08-21 02:10:00|18.38|18.08|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742500000|2025-08-21 02:15:00|18.38|18.08|18.37|18.07|18.4|18.12|18.37|18.07|0
1755743100000|2025-08-21 02:25:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755744000000|2025-08-21 02:40:00|18.37|18.12|18.34|18.26|18.4|18.26|18.34|18.08|0
1755744900000|2025-08-21 02:55:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1755745200000|2025-08-21 03:00:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1755746400000|2025-08-21 03:20:00|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|3
1755747300000|2025-08-21 03:35:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755748200000|2025-08-21 03:50:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1755749100000|2025-08-21 04:05:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755749700000|2025-08-21 04:15:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1755750300000|2025-08-21 04:25:00|||||||||2
1755750600000|2025-08-21 04:30:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755751800000|2025-08-21 04:50:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755752100000|2025-08-21 04:55:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755752700000|2025-08-21 05:05:00|18.35|18.27|18.35|18.27|18.37|18.29|18.3|18.22|0
1755753000000|2025-08-21 05:10:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1755753300000|2025-08-21 05:15:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755753600000|2025-08-21 05:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.32|18.24|0
1755753900000|2025-08-21 05:25:00|18.37|18.29|18.35|18.27|18.37|18.29|18.34|18.26|0
1755754200000|2025-08-21 05:30:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|4
1755754500000|2025-08-21 05:35:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|0
1755754800000|2025-08-21 05:40:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1755756600000|2025-08-21 06:10:00|18.27|18.19|18.27|18.19|18.3|18.22|18.27|18.19|72
1755757800000|2025-08-21 06:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755758100000|2025-08-21 06:35:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|6
1755758700000|2025-08-21 06:45:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755759300000|2025-08-21 06:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755759600000|2025-08-21 07:00:00|18.3|18.22|18.3|18.22|18.32|18.24|18.27|18.19|120
1755759900000|2025-08-21 07:05:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755760200000|2025-08-21 07:10:00|18.35|18.27|18.4|18.32|18.4|18.32|18.32|18.24|199
1755760500000|2025-08-21 07:15:00|18.37|18.29|18.4|18.32|18.42|18.34|18.37|18.29|118
1755760800000|2025-08-21 07:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|7
1755761100000|2025-08-21 07:25:00|||||||||1
1755761400000|2025-08-21 07:30:00|||||||||1
1755761700000|2025-08-21 07:35:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|146
1755762000000|2025-08-21 07:40:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|51
1755762300000|2025-08-21 07:45:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|116
1755762600000|2025-08-21 07:50:00|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|106
1755762900000|2025-08-21 07:55:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|47
1755763200000|2025-08-21 08:00:00|18.42|18.34|18.39|18.31|18.44|18.36|18.37|18.29|360
1755763500000|2025-08-21 08:05:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|50
1755763800000|2025-08-21 08:10:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755764100000|2025-08-21 08:15:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|3
1755764400000|2025-08-21 08:20:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1755764700000|2025-08-21 08:25:00|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|28
1755765000000|2025-08-21 08:30:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|12
1755765300000|2025-08-21 08:35:00|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|79
1755765600000|2025-08-21 08:40:00|||||||||285
1755765900000|2025-08-21 08:45:00|||||||||3
1755766200000|2025-08-21 08:50:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|48
1755766500000|2025-08-21 08:55:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|101
1755766800000|2025-08-21 09:00:00|||||||||2
1755767100000|2025-08-21 09:05:00|||||||||100
1755767400000|2025-08-21 09:10:00|||||||||3
1755767700000|2025-08-21 09:15:00|||||||||3
1755768000000|2025-08-21 09:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|98
1755768300000|2025-08-21 09:25:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|110
1755769200000|2025-08-21 09:40:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|58
1755769500000|2025-08-21 09:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|74
1755769800000|2025-08-21 09:50:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|49
1755770400000|2025-08-21 10:00:00|18.49|18.41|18.57|18.49|18.57|18.49|18.49|18.41|79
1755770700000|2025-08-21 10:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|8
1755771000000|2025-08-21 10:10:00|||||||||1
1755771600000|2025-08-21 10:20:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1755771900000|2025-08-21 10:25:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|28
1755772200000|2025-08-21 10:30:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|328
1755772500000|2025-08-21 10:35:00|18.49|18.41|18.47|18.39|18.52|18.44|18.47|18.39|125
1755772800000|2025-08-21 10:40:00|||||||||45
1755774000000|2025-08-21 11:00:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|165
1755774300000|2025-08-21 11:05:00|||||||||25
1755774600000|2025-08-21 11:10:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|1
1755774900000|2025-08-21 11:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1755775200000|2025-08-21 11:20:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|3
1755775500000|2025-08-21 11:25:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|49
1755776100000|2025-08-21 11:35:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|148
1755776400000|2025-08-21 11:40:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|41
1755776700000|2025-08-21 11:45:00|18.52|18.44|18.52|18.44|18.55|18.47|18.52|18.44|14
1755777600000|2025-08-21 12:00:00|18.55|18.47|18.57|18.49|18.57|18.49|18.52|18.44|62
1755777900000|2025-08-21 12:05:00|18.55|18.47|18.52|18.44|18.57|18.49|18.52|18.44|31
1755778200000|2025-08-21 12:10:00|18.55|18.47|18.57|18.49|18.6|18.52|18.55|18.47|58
1755778500000|2025-08-21 12:15:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|19
1755778800000|2025-08-21 12:20:00|18.65|18.57|18.62|18.54|18.67|18.59|18.62|18.54|111
1755779100000|2025-08-21 12:25:00|||||||||9
1755779400000|2025-08-21 12:30:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|14
1755779700000|2025-08-21 12:35:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|73
1755780000000|2025-08-21 12:40:00|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|2
1755780300000|2025-08-21 12:45:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|0
1755780600000|2025-08-21 12:50:00|||||||||1
1755781200000|2025-08-21 13:00:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|25
1755781500000|2025-08-21 13:05:00|||||||||63
1755781800000|2025-08-21 13:10:00|||||||||41
1755782100000|2025-08-21 13:15:00|||||||||18
1755782400000|2025-08-21 13:20:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|28
1755782700000|2025-08-21 13:25:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|18
1755783000000|2025-08-21 13:30:00|18.6|18.52|18.63|18.55|18.67|18.59|18.58|18.5|236
1755783300000|2025-08-21 13:35:00|18.62|18.54|18.63|18.55|18.63|18.55|18.58|18.5|104
1755783600000|2025-08-21 13:40:00|18.67|18.59|18.63|18.55|18.67|18.59|18.63|18.55|227
1755783900000|2025-08-21 13:45:00|18.65|18.57|18.65|18.57|18.82|18.74|18.65|18.57|235
1755784200000|2025-08-21 13:50:00|18.67|18.59|18.67|18.59|18.72|18.64|18.62|18.54|185
1755784500000|2025-08-21 13:55:00|18.63|18.55|18.63|18.55|18.68|18.6|18.62|18.54|142
1755784800000|2025-08-21 14:00:00|18.67|18.59|18.58|18.5|18.68|18.6|18.58|18.5|269
1755785100000|2025-08-21 14:05:00|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|58
1755785400000|2025-08-21 14:10:00|18.6|18.52|18.53|18.45|18.6|18.52|18.53|18.45|167
1755785700000|2025-08-21 14:15:00|18.52|18.44|18.53|18.45|18.53|18.45|18.48|18.4|324
1755786000000|2025-08-21 14:20:00|||||||||20
1755786300000|2025-08-21 14:25:00|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|358
1755786600000|2025-08-21 14:30:00|18.57|18.49|18.58|18.5|18.6|18.52|18.57|18.49|96
1755786900000|2025-08-21 14:35:00|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|25
1755787200000|2025-08-21 14:40:00|18.62|18.54|18.63|18.55|18.67|18.59|18.62|18.54|367
1755787500000|2025-08-21 14:45:00|18.62|18.54|18.63|18.55|18.63|18.55|18.58|18.5|83
1755787800000|2025-08-21 14:50:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|4
1755788100000|2025-08-21 14:55:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|11
1755788400000|2025-08-21 15:00:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|13
1755788700000|2025-08-21 15:05:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|27
1755789000000|2025-08-21 15:10:00|18.65|18.57|18.73|18.65|18.73|18.65|18.65|18.57|21
1755789300000|2025-08-21 15:15:00|18.7|18.62|18.68|18.6|18.7|18.62|18.65|18.57|15
1755789600000|2025-08-21 15:20:00|18.65|18.57|18.63|18.55|18.68|18.6|18.58|18.5|152
1755789900000|2025-08-21 15:25:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|252
1755790200000|2025-08-21 15:30:00|18.58|18.5|18.58|18.5|18.63|18.55|18.58|18.5|423
1755790500000|2025-08-21 15:35:00|||||||||8
1755790800000|2025-08-21 15:40:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|47
1755791100000|2025-08-21 15:45:00|18.6|18.52|18.63|18.55|18.65|18.57|18.58|18.5|1029
1755791400000|2025-08-21 15:50:00|18.68|18.6|18.73|18.65|18.75|18.67|18.68|18.6|129
1755791700000|2025-08-21 15:55:00|18.75|18.67|18.75|18.67|18.77|18.69|18.73|18.65|271
1755792000000|2025-08-21 16:00:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1755792300000|2025-08-21 16:05:00|18.78|18.7|18.77|18.69|18.8|18.72|18.77|18.69|2
1755792600000|2025-08-21 16:10:00|18.78|18.7|18.75|18.67|18.8|18.72|18.73|18.65|106
1755792900000|2025-08-21 16:15:00|18.73|18.65|18.7|18.62|18.75|18.67|18.68|18.6|78
1755793200000|2025-08-21 16:20:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|1
1755793500000|2025-08-21 16:25:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|10
1755793800000|2025-08-21 16:30:00|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|0
1755794100000|2025-08-21 16:35:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|20
1755794400000|2025-08-21 16:40:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1755794700000|2025-08-21 16:45:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|2
1755795000000|2025-08-21 16:50:00|18.71|18.63|18.66|18.58|18.71|18.63|18.63|18.55|25
1755795300000|2025-08-21 16:55:00|18.63|18.55|18.73|18.65|18.73|18.65|18.63|18.55|32
1755795600000|2025-08-21 17:00:00|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|13
1755795900000|2025-08-21 17:05:00|18.64|18.56|18.68|18.6|18.7|18.62|18.64|18.56|25
1755796200000|2025-08-21 17:10:00|18.7|18.62|18.73|18.65|18.73|18.65|18.68|18.6|0
1755796500000|2025-08-21 17:15:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|63
1755796800000|2025-08-21 17:20:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|15
1755797100000|2025-08-21 17:25:00|18.83|18.75|18.76|18.68|18.83|18.75|18.76|18.68|1
1755797400000|2025-08-21 17:30:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|15
1755797700000|2025-08-21 17:35:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|1
1755798000000|2025-08-21 17:40:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1755798300000|2025-08-21 17:45:00|||||||||1
1755798600000|2025-08-21 17:50:00|18.7|18.62|18.68|18.6|18.71|18.63|18.68|18.6|0
1755799200000|2025-08-21 18:00:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1755799500000|2025-08-21 18:05:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755799800000|2025-08-21 18:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755800400000|2025-08-21 18:20:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|7
1755800700000|2025-08-21 18:25:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|0
1755801000000|2025-08-21 18:30:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1755801300000|2025-08-21 18:35:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1755801600000|2025-08-21 18:40:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755801900000|2025-08-21 18:45:00|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|7
1755802200000|2025-08-21 18:50:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|0
1755802500000|2025-08-21 18:55:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|233
1755802800000|2025-08-21 19:00:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1755803100000|2025-08-21 19:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|8
1755803400000|2025-08-21 19:10:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1755803700000|2025-08-21 19:15:00|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|55
1755804000000|2025-08-21 19:20:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|10
1755804300000|2025-08-21 19:25:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|1
1755804600000|2025-08-21 19:30:00|18.67|18.59|18.67|18.59|18.69|18.61|18.66|18.58|0
1755804900000|2025-08-21 19:35:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1755805200000|2025-08-21 19:40:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|1
1755805500000|2025-08-21 19:45:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1755805800000|2025-08-21 19:50:00|18.64|18.56|18.64|18.56|18.66|18.58|18.62|18.54|50
1755806100000|2025-08-21 19:55:00|18.62|18.54|18.64|18.56|18.66|18.58|18.59|18.51|9
1755821700000|2025-08-22 00:15:00|18.78|18.48|18.75|18.45|18.78|18.48|18.75|18.45|0
1755822000000|2025-08-22 00:20:00|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|0
1755822300000|2025-08-22 00:25:00|18.7|18.46|18.71|18.46|18.75|18.46|18.7|18.45|0
1755823500000|2025-08-22 00:45:00|18.68|18.43|18.69|18.44|18.71|18.46|18.68|18.43|0
1755823800000|2025-08-22 00:50:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824100000|2025-08-22 00:55:00|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824400000|2025-08-22 01:00:00|18.68|18.43|18.71|18.46|18.71|18.46|18.68|18.43|0
1755824700000|2025-08-22 01:05:00|18.69|18.44|18.74|18.49|18.76|18.54|18.62|18.43|0
1755825000000|2025-08-22 01:10:00|18.76|18.51|18.74|18.49|18.76|18.51|18.73|18.48|0
1755825300000|2025-08-22 01:15:00|18.76|18.51|18.68|18.43|18.76|18.51|18.68|18.43|0
1755825600000|2025-08-22 01:20:00|18.71|18.46|18.68|18.43|18.76|18.55|18.63|18.43|0
1755825900000|2025-08-22 01:25:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826200000|2025-08-22 01:30:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826500000|2025-08-22 01:35:00|18.69|18.44|18.69|18.44|18.76|18.55|18.63|18.43|0
1755826800000|2025-08-22 01:40:00|18.71|18.46|18.68|18.43|18.76|18.55|18.62|18.43|0
1755827100000|2025-08-22 01:45:00|18.71|18.46|18.71|18.46|18.74|18.55|18.63|18.43|0
1755827400000|2025-08-22 01:50:00|18.68|18.43|18.71|18.46|18.74|18.55|18.63|18.43|0
1755827700000|2025-08-22 01:55:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828000000|2025-08-22 02:00:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828300000|2025-08-22 02:05:00|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828600000|2025-08-22 02:10:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828900000|2025-08-22 02:15:00|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755829200000|2025-08-22 02:20:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829500000|2025-08-22 02:25:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829800000|2025-08-22 02:30:00|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830100000|2025-08-22 02:35:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830400000|2025-08-22 02:40:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830700000|2025-08-22 02:45:00|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755831000000|2025-08-22 02:50:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831300000|2025-08-22 02:55:00|18.71|18.46|18.76|18.51|18.76|18.51|18.69|18.44|0
1755831600000|2025-08-22 03:00:00|18.74|18.49|18.74|18.49|18.79|18.6|18.68|18.49|0
1755831900000|2025-08-22 03:05:00|18.68|18.6|18.74|18.49|18.76|18.6|18.68|18.49|0
1755832200000|2025-08-22 03:10:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832500000|2025-08-22 03:15:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832800000|2025-08-22 03:20:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833100000|2025-08-22 03:25:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833400000|2025-08-22 03:30:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833700000|2025-08-22 03:35:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834000000|2025-08-22 03:40:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834300000|2025-08-22 03:45:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834600000|2025-08-22 03:50:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834900000|2025-08-22 03:55:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835200000|2025-08-22 04:00:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835500000|2025-08-22 04:05:00|18.76|18.51|18.74|18.49|18.76|18.55|18.63|18.44|0
1755835800000|2025-08-22 04:10:00|18.76|18.51|18.74|18.49|18.76|18.55|18.63|18.49|0
1755836100000|2025-08-22 04:15:00|18.76|18.51|18.74|18.49|18.79|18.6|18.68|18.49|0
1755836400000|2025-08-22 04:20:00|18.76|18.51|18.69|18.44|18.76|18.55|18.63|18.44|0
1755836700000|2025-08-22 04:25:00|18.71|18.46|18.69|18.44|18.74|18.55|18.63|18.44|0
1755837000000|2025-08-22 04:30:00|18.63|18.55|18.74|18.49|18.76|18.55|18.63|18.44|0
1755837300000|2025-08-22 04:35:00|18.76|18.51|18.63|18.55|18.76|18.55|18.63|18.44|0
1755837600000|2025-08-22 04:40:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1755838500000|2025-08-22 04:55:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1755838800000|2025-08-22 05:00:00|18.65|18.57|18.65|18.57|18.66|18.58|18.63|18.55|0
1755839100000|2025-08-22 05:05:00|18.66|18.58|18.68|18.6|18.79|18.6|18.66|18.54|0
1755839400000|2025-08-22 05:10:00|18.79|18.54|18.66|18.58|18.79|18.61|18.66|18.54|0
1755839700000|2025-08-22 05:15:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|0
1755840000000|2025-08-22 05:20:00|18.75|18.5|18.64|18.56|18.75|18.56|18.64|18.49|0
1755840300000|2025-08-22 05:25:00|18.66|18.58|18.71|18.63|18.73|18.65|18.64|18.56|4
1755840600000|2025-08-22 05:30:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840900000|2025-08-22 05:35:00|18.69|18.61|18.71|18.63|18.71|18.63|18.66|18.58|12
1755841200000|2025-08-22 05:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|4
1755841500000|2025-08-22 05:45:00|18.71|18.63|18.73|18.65|18.79|18.65|18.68|18.54|0
1755841800000|2025-08-22 05:50:00|18.7|18.62|18.66|18.58|18.71|18.63|18.66|18.58|2
1755842100000|2025-08-22 05:55:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|0
1755842400000|2025-08-22 06:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755842700000|2025-08-22 06:05:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|10
1755843900000|2025-08-22 06:25:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|13
1755844500000|2025-08-22 06:35:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1755844800000|2025-08-22 06:40:00|18.8|18.72|18.83|18.75|18.85|18.77|18.78|18.7|5
1755845100000|2025-08-22 06:45:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1755845400000|2025-08-22 06:50:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|44
1755845700000|2025-08-22 06:55:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1755846000000|2025-08-22 07:00:00|18.71|18.63|18.71|18.63|18.73|18.65|18.68|18.6|26
1755846300000|2025-08-22 07:05:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1755846900000|2025-08-22 07:15:00|||||||||13
1755847200000|2025-08-22 07:20:00|||||||||3
1755847500000|2025-08-22 07:25:00|||||||||24
1755847800000|2025-08-22 07:30:00|||||||||1
1755848100000|2025-08-22 07:35:00|||||||||2
1755848400000|2025-08-22 07:40:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|121
1755848700000|2025-08-22 07:45:00|||||||||2
1755849000000|2025-08-22 07:50:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|99
1755849300000|2025-08-22 07:55:00|||||||||5
1755849600000|2025-08-22 08:00:00|||||||||3
1755849900000|2025-08-22 08:05:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|80
1755850200000|2025-08-22 08:10:00|||||||||4
1755850500000|2025-08-22 08:15:00|||||||||6
1755850800000|2025-08-22 08:20:00|||||||||7
1755851100000|2025-08-22 08:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|7
1755851400000|2025-08-22 08:30:00|||||||||1
1755851700000|2025-08-22 08:35:00|||||||||4
1755852000000|2025-08-22 08:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|35
1755852300000|2025-08-22 08:45:00|||||||||12
1755852600000|2025-08-22 08:50:00|18.51|18.43|18.49|18.41|18.51|18.43|18.47|18.39|100
1755852900000|2025-08-22 08:55:00|18.51|18.43|18.44|18.36|18.51|18.43|18.44|18.36|31
1755853200000|2025-08-22 09:00:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|8
1755853500000|2025-08-22 09:05:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|14
1755853800000|2025-08-22 09:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|8
1755854100000|2025-08-22 09:15:00|||||||||4
1755854400000|2025-08-22 09:20:00|||||||||4
1755854700000|2025-08-22 09:25:00|||||||||6
1755855000000|2025-08-22 09:30:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|93
1755855300000|2025-08-22 09:35:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1755855600000|2025-08-22 09:40:00|||||||||13
1755856200000|2025-08-22 09:50:00|||||||||32
1755856500000|2025-08-22 09:55:00|||||||||4
1755857100000|2025-08-22 10:05:00|||||||||2
1755857400000|2025-08-22 10:10:00|||||||||1
1755857700000|2025-08-22 10:15:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|39
1755858000000|2025-08-22 10:20:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|16
1755858300000|2025-08-22 10:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|173
1755858600000|2025-08-22 10:30:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|12
1755858900000|2025-08-22 10:35:00|||||||||63
1755859200000|2025-08-22 10:40:00|||||||||3
1755859500000|2025-08-22 10:45:00|||||||||6
1755859800000|2025-08-22 10:50:00|||||||||34
1755860100000|2025-08-22 10:55:00|||||||||6
1755860400000|2025-08-22 11:00:00|||||||||30
1755860700000|2025-08-22 11:05:00|||||||||3
1755861300000|2025-08-22 11:15:00|||||||||10
1755861600000|2025-08-22 11:20:00|||||||||62
1755861900000|2025-08-22 11:25:00|||||||||2
1755862200000|2025-08-22 11:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|72
1755862800000|2025-08-22 11:40:00|||||||||2
1755863400000|2025-08-22 11:50:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|18
1755863700000|2025-08-22 11:55:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|305
1755864000000|2025-08-22 12:00:00|||||||||2
1755864300000|2025-08-22 12:05:00|||||||||4
1755864600000|2025-08-22 12:10:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1755864900000|2025-08-22 12:15:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|28
1755865200000|2025-08-22 12:20:00|||||||||18
1755865500000|2025-08-22 12:25:00|||||||||14
1755865800000|2025-08-22 12:30:00|||||||||13
1755866100000|2025-08-22 12:35:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|140
1755866400000|2025-08-22 12:40:00|18.41|18.33|18.43|18.35|18.43|18.35|18.4|18.32|115
1755866700000|2025-08-22 12:45:00|||||||||12
1755867000000|2025-08-22 12:50:00|||||||||1
1755867300000|2025-08-22 12:55:00|||||||||14
1755867600000|2025-08-22 13:00:00|||||||||8
1755868200000|2025-08-22 13:10:00|||||||||4
1755868500000|2025-08-22 13:15:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|133
1755868800000|2025-08-22 13:20:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|27
1755869100000|2025-08-22 13:25:00|||||||||20
1755869400000|2025-08-22 13:30:00|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|517
1755869700000|2025-08-22 13:35:00|18.41|18.33|18.39|18.31|18.43|18.35|18.38|18.3|148
1755870000000|2025-08-22 13:40:00|18.38|18.3|18.34|18.26|18.39|18.31|18.34|18.26|39
1755870300000|2025-08-22 13:45:00|18.29|18.21|18.34|18.26|18.39|18.31|18.29|18.21|214
1755870600000|2025-08-22 13:50:00|||||||||53
1755870900000|2025-08-22 13:55:00|18.38|18.3|18.34|18.26|18.39|18.31|18.34|18.26|54
1755871200000|2025-08-22 14:00:00|18.29|18.21|17.9|17.82|18.29|18.21|17.8|17.72|1482
1755871500000|2025-08-22 14:05:00|17.88|17.8|17.81|17.73|17.9|17.82|17.81|17.73|322
1755871800000|2025-08-22 14:10:00|17.83|17.75|17.81|17.73|17.95|17.87|17.8|17.72|1409
1755872100000|2025-08-22 14:15:00|17.8|17.72|17.85|17.77|17.85|17.77|17.78|17.7|230
1755872400000|2025-08-22 14:20:00|17.88|17.8|17.86|17.78|17.93|17.85|17.85|17.77|116
1755872700000|2025-08-22 14:25:00|17.85|17.77|17.82|17.74|17.86|17.78|17.8|17.72|568
1755873000000|2025-08-22 14:30:00|17.86|17.78|17.87|17.79|17.87|17.79|17.82|17.74|57
1755873300000|2025-08-22 14:35:00|17.89|17.81|17.86|17.78|17.89|17.81|17.82|17.74|501
1755873600000|2025-08-22 14:40:00|17.84|17.76|17.82|17.74|17.87|17.79|17.77|17.69|298
1755873900000|2025-08-22 14:45:00|17.77|17.69|17.8|17.72|17.8|17.72|17.75|17.67|467
1755874200000|2025-08-22 14:50:00|17.77|17.69|17.77|17.69|17.82|17.74|17.77|17.69|28
1755874500000|2025-08-22 14:55:00|17.8|17.72|17.78|17.7|17.82|17.74|17.77|17.69|174
1755874800000|2025-08-22 15:00:00|17.8|17.72|17.72|17.64|17.82|17.74|17.72|17.64|435
1755875100000|2025-08-22 15:05:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|630
1755875400000|2025-08-22 15:10:00|||||||||275
1755875700000|2025-08-22 15:15:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|2637
1755876000000|2025-08-22 15:20:00|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|406
1755876300000|2025-08-22 15:25:00|17.67|17.59|17.62|17.54|17.68|17.6|17.62|17.54|92
1755876600000|2025-08-22 15:30:00|17.6|17.52|17.53|17.45|17.62|17.54|17.53|17.45|223
1755876900000|2025-08-22 15:35:00|17.57|17.49|17.57|17.49|17.58|17.5|17.53|17.45|160
1755877200000|2025-08-22 15:40:00|||||||||137
1755877500000|2025-08-22 15:45:00|17.59|17.51|17.61|17.53|17.61|17.53|17.57|17.49|638
1755877800000|2025-08-22 15:50:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1755878100000|2025-08-22 15:55:00|17.57|17.49|17.54|17.46|17.57|17.49|17.51|17.43|139
1755878400000|2025-08-22 16:00:00|17.52|17.44|17.47|17.39|17.54|17.46|17.47|17.39|49
1755878700000|2025-08-22 16:05:00|17.5|17.42|17.52|17.44|17.52|17.44|17.47|17.39|85
1755879000000|2025-08-22 16:10:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|101
1755879300000|2025-08-22 16:15:00|17.54|17.46|17.57|17.49|17.57|17.49|17.52|17.44|0
1755879600000|2025-08-22 16:20:00|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|16
1755879900000|2025-08-22 16:25:00|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|136
1755880200000|2025-08-22 16:30:00|17.55|17.47|17.57|17.49|17.62|17.54|17.54|17.46|295
1755880500000|2025-08-22 16:35:00|17.54|17.46|17.57|17.49|17.57|17.49|17.52|17.44|47
1755880800000|2025-08-22 16:40:00|17.52|17.44|17.52|17.44|17.57|17.49|17.52|17.44|6
1755881400000|2025-08-22 16:50:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|10
1755881700000|2025-08-22 16:55:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|128
1755882000000|2025-08-22 17:00:00|17.61|17.53|17.52|17.44|17.61|17.53|17.52|17.44|20
1755882300000|2025-08-22 17:05:00|17.5|17.42|17.48|17.4|17.52|17.44|17.47|17.39|80
1755882600000|2025-08-22 17:10:00|17.47|17.39|17.43|17.35|17.52|17.44|17.42|17.34|150
1755882900000|2025-08-22 17:15:00|17.42|17.34|17.42|17.34|17.47|17.39|17.42|17.34|20
1755883200000|2025-08-22 17:20:00|||||||||53
1755883800000|2025-08-22 17:30:00|17.45|17.37|17.42|17.34|17.45|17.37|17.42|17.34|0
1755884400000|2025-08-22 17:40:00|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|18
1755884700000|2025-08-22 17:45:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|18
1755885000000|2025-08-22 17:50:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|11
1755885300000|2025-08-22 17:55:00|17.42|17.34|17.42|17.34|17.42|17.34|17.38|17.3|12
1755885600000|2025-08-22 18:00:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|10
1755885900000|2025-08-22 18:05:00|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|6
1755886200000|2025-08-22 18:10:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1755886500000|2025-08-22 18:15:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|8
1755886800000|2025-08-22 18:20:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|50
1755887100000|2025-08-22 18:25:00|17.4|17.32|17.38|17.3|17.42|17.34|17.38|17.3|129
1755887700000|2025-08-22 18:35:00|17.36|17.28|17.38|17.3|17.38|17.3|17.33|17.25|203
1755888000000|2025-08-22 18:40:00|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|55
1755888300000|2025-08-22 18:45:00|||||||||1
1755888900000|2025-08-22 18:55:00|17.41|17.33|17.43|17.35|17.43|17.35|17.38|17.3|51
1755889200000|2025-08-22 19:00:00|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|0
1755889500000|2025-08-22 19:05:00|17.43|17.35|17.43|17.35|17.43|17.35|17.41|17.33|0
1755889800000|2025-08-22 19:10:00|||||||||222
1755890100000|2025-08-22 19:15:00|||||||||9
1755890400000|2025-08-22 19:20:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|54
1755890700000|2025-08-22 19:25:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|12
1755891000000|2025-08-22 19:30:00|17.41|17.33|17.45|17.37|17.45|17.37|17.39|17.31|82
1755891300000|2025-08-22 19:35:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|99
1755891600000|2025-08-22 19:40:00|17.48|17.4|17.41|17.33|17.48|17.4|17.41|17.33|10
1755891900000|2025-08-22 19:45:00|17.4|17.32|17.36|17.28|17.4|17.32|17.35|17.27|7
1755892200000|2025-08-22 19:50:00|17.34|17.26|17.35|17.27|17.38|17.3|17.33|17.25|80
1755892500000|2025-08-22 19:55:00|17.38|17.3|17.35|17.27|17.38|17.3|17.33|17.25|22
1756080900000|2025-08-25 00:15:00|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1756081200000|2025-08-25 00:20:00|17.57|17.32|17.58|17.33|17.58|17.33|17.57|17.32|0
1756081800000|2025-08-25 00:30:00|17.47|17.39|17.47|17.39|17.58|17.39|17.47|17.32|0
1756082100000|2025-08-25 00:35:00|17.58|17.33|17.49|17.41|17.58|17.44|17.45|17.32|0
1756082400000|2025-08-25 00:40:00|17.5|17.42|17.49|17.41|17.52|17.44|17.47|17.39|1
1756082700000|2025-08-25 00:45:00|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083000000|2025-08-25 00:50:00|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|1
1756083300000|2025-08-25 00:55:00|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083600000|2025-08-25 01:00:00|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083900000|2025-08-25 01:05:00|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|0
1756086900000|2025-08-25 01:55:00|17.54|17.46|17.6|17.52|17.63|17.52|17.54|17.38|4
1756087200000|2025-08-25 02:00:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|1
1756087500000|2025-08-25 02:05:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087800000|2025-08-25 02:10:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|4
1756088400000|2025-08-25 02:20:00|17.58|17.5|17.63|17.38|17.63|17.5|17.52|17.37|2
1756088700000|2025-08-25 02:25:00|17.52|17.44|17.52|17.44|17.63|17.46|17.51|17.33|0
1756089000000|2025-08-25 02:30:00|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.37|0
1756089300000|2025-08-25 02:35:00|17.53|17.45|17.63|17.38|17.63|17.47|17.51|17.33|0
1756089600000|2025-08-25 02:40:00|17.52|17.44|17.63|17.38|17.63|17.47|17.52|17.37|0
1756089900000|2025-08-25 02:45:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.37|0
1756090200000|2025-08-25 02:50:00|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.37|0
1756090500000|2025-08-25 02:55:00|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090800000|2025-08-25 03:00:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091100000|2025-08-25 03:05:00|17.53|17.45|17.63|17.38|17.64|17.49|17.52|17.38|0
1756091400000|2025-08-25 03:10:00|17.52|17.44|17.55|17.47|17.64|17.49|17.52|17.38|0
1756091700000|2025-08-25 03:15:00|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756092000000|2025-08-25 03:20:00|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|2
1756092300000|2025-08-25 03:25:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092600000|2025-08-25 03:30:00|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|0
1756092900000|2025-08-25 03:35:00|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756093200000|2025-08-25 03:40:00|17.57|17.49|17.57|17.49|17.57|17.49|17.53|17.45|0
1756093500000|2025-08-25 03:45:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093800000|2025-08-25 03:50:00|17.57|17.49|17.55|17.47|17.63|17.49|17.52|17.38|1
1756094100000|2025-08-25 03:55:00|17.57|17.49|17.55|17.47|17.64|17.49|17.52|17.38|1
1756094400000|2025-08-25 04:00:00|17.57|17.49|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094700000|2025-08-25 04:05:00|17.57|17.49|17.55|17.47|17.64|17.49|17.52|17.38|0
1756095000000|2025-08-25 04:10:00|17.57|17.49|17.52|17.44|17.64|17.49|17.5|17.38|0
1756095300000|2025-08-25 04:15:00|17.5|17.42|17.54|17.46|17.55|17.47|17.5|17.42|10
1756095600000|2025-08-25 04:20:00|17.52|17.44|17.52|17.44|17.55|17.47|17.5|17.42|6
1756095900000|2025-08-25 04:25:00|17.55|17.47|17.52|17.44|17.55|17.47|17.5|17.42|0
1756096200000|2025-08-25 04:30:00|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|0
1756097100000|2025-08-25 04:45:00|17.54|17.46|17.55|17.47|17.55|17.47|17.52|17.44|0
1756097400000|2025-08-25 04:50:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1756098000000|2025-08-25 05:00:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756098300000|2025-08-25 05:05:00|17.52|17.44|17.55|17.47|17.55|17.47|17.5|17.42|6
1756098600000|2025-08-25 05:10:00|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1756098900000|2025-08-25 05:15:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756099500000|2025-08-25 05:25:00|17.55|17.47|17.55|17.47|17.55|17.47|17.53|17.45|0
1756100400000|2025-08-25 05:40:00|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1756100700000|2025-08-25 05:45:00|17.55|17.47|17.55|17.47|17.55|17.47|17.53|17.45|0
1756101000000|2025-08-25 05:50:00|17.53|17.45|17.5|17.42|17.55|17.47|17.5|17.42|2
1756101300000|2025-08-25 05:55:00|||||||||3
1756101600000|2025-08-25 06:00:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|13
1756102800000|2025-08-25 06:20:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|57
1756103400000|2025-08-25 06:30:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1756103700000|2025-08-25 06:35:00|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|90
1756104000000|2025-08-25 06:40:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|3
1756104600000|2025-08-25 06:50:00|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|1
1756104900000|2025-08-25 06:55:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1756105200000|2025-08-25 07:00:00|17.59|17.51|17.59|17.51|17.64|17.56|17.59|17.51|26
1756105500000|2025-08-25 07:05:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|8
1756105800000|2025-08-25 07:10:00|17.6|17.52|17.64|17.56|17.64|17.56|17.59|17.51|59
1756106100000|2025-08-25 07:15:00|17.62|17.54|17.64|17.56|17.67|17.59|17.61|17.53|350
1756106400000|2025-08-25 07:20:00|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|12
1756106700000|2025-08-25 07:25:00|17.71|17.63|17.73|17.65|17.73|17.65|17.69|17.61|484
1756107300000|2025-08-25 07:35:00|||||||||3
1756107600000|2025-08-25 07:40:00|||||||||1
1756107900000|2025-08-25 07:45:00|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|317
1756108200000|2025-08-25 07:50:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|326
1756108500000|2025-08-25 07:55:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|14
1756108800000|2025-08-25 08:00:00|17.71|17.63|17.69|17.61|17.72|17.64|17.69|17.61|62
1756109100000|2025-08-25 08:05:00|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|2
1756109400000|2025-08-25 08:10:00|||||||||1
1756109700000|2025-08-25 08:15:00|||||||||2
1756110000000|2025-08-25 08:20:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1756110300000|2025-08-25 08:25:00|||||||||3
1756110600000|2025-08-25 08:30:00|||||||||101
1756110900000|2025-08-25 08:35:00|||||||||50
1756111500000|2025-08-25 08:45:00|||||||||1
1756111800000|2025-08-25 08:50:00|||||||||97
1756112100000|2025-08-25 08:55:00|||||||||3
1756112400000|2025-08-25 09:00:00|||||||||5
1756112700000|2025-08-25 09:05:00|||||||||1
1756113000000|2025-08-25 09:10:00|||||||||2
1756113300000|2025-08-25 09:15:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|96
1756113600000|2025-08-25 09:20:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|41
1756113900000|2025-08-25 09:25:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|273
1756114200000|2025-08-25 09:30:00|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|150
1756114500000|2025-08-25 09:35:00|||||||||1
1756114800000|2025-08-25 09:40:00|||||||||16
1756115100000|2025-08-25 09:45:00|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|297
1756115400000|2025-08-25 09:50:00|||||||||1
1756115700000|2025-08-25 09:55:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|277
1756116000000|2025-08-25 10:00:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|196
1756116300000|2025-08-25 10:05:00|||||||||79
1756116600000|2025-08-25 10:10:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|158
1756116900000|2025-08-25 10:15:00|||||||||8
1756117200000|2025-08-25 10:20:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|62
1756117500000|2025-08-25 10:25:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|23
1756117800000|2025-08-25 10:30:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|3
1756118100000|2025-08-25 10:35:00|||||||||1
1756118400000|2025-08-25 10:40:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|15
1756118700000|2025-08-25 10:45:00|17.67|17.59|17.65|17.57|17.69|17.61|17.65|17.57|48
1756119000000|2025-08-25 10:50:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|119
1756119600000|2025-08-25 11:00:00|||||||||2
1756119900000|2025-08-25 11:05:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1756120500000|2025-08-25 11:15:00|||||||||3
1756120800000|2025-08-25 11:20:00|17.67|17.59|17.65|17.57|17.69|17.61|17.65|17.57|317
1756121100000|2025-08-25 11:25:00|||||||||76
1756121400000|2025-08-25 11:30:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|410
1756121700000|2025-08-25 11:35:00|||||||||3
1756122000000|2025-08-25 11:40:00|||||||||2
1756122300000|2025-08-25 11:45:00|||||||||3
1756122600000|2025-08-25 11:50:00|||||||||1
1756122900000|2025-08-25 11:55:00|||||||||11
1756123200000|2025-08-25 12:00:00|||||||||3
1756123500000|2025-08-25 12:05:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|45
1756123800000|2025-08-25 12:10:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|10
1756124100000|2025-08-25 12:15:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|276
1756124400000|2025-08-25 12:20:00|||||||||22
1756124700000|2025-08-25 12:25:00|||||||||2
1756125000000|2025-08-25 12:30:00|17.67|17.59|17.66|17.58|17.69|17.61|17.66|17.58|129
1756125300000|2025-08-25 12:35:00|17.67|17.59|17.66|17.58|17.69|17.61|17.66|17.58|24
1756125900000|2025-08-25 12:45:00|||||||||1
1756126200000|2025-08-25 12:50:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|259
1756126500000|2025-08-25 12:55:00|||||||||2
1756126800000|2025-08-25 13:00:00|||||||||5
1756127100000|2025-08-25 13:05:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|23
1756127400000|2025-08-25 13:10:00|||||||||2
1756127700000|2025-08-25 13:15:00|||||||||8
1756128000000|2025-08-25 13:20:00|||||||||2
1756128300000|2025-08-25 13:25:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|65
1756128600000|2025-08-25 13:30:00|17.59|17.51|17.61|17.53|17.63|17.55|17.57|17.49|94
1756128900000|2025-08-25 13:35:00|17.57|17.49|17.57|17.49|17.59|17.51|17.57|17.49|48
1756129200000|2025-08-25 13:40:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|42
1756129500000|2025-08-25 13:45:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|12
1756129800000|2025-08-25 13:50:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|25
1756130100000|2025-08-25 13:55:00|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|96
1756130400000|2025-08-25 14:00:00|17.51|17.43|17.52|17.44|17.54|17.46|17.47|17.39|55
1756130700000|2025-08-25 14:05:00|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|381
1756131000000|2025-08-25 14:10:00|17.52|17.44|17.56|17.48|17.56|17.48|17.52|17.44|84
1756131300000|2025-08-25 14:15:00|17.52|17.44|17.51|17.43|17.52|17.44|17.47|17.39|330
1756131600000|2025-08-25 14:20:00|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|91
1756131900000|2025-08-25 14:25:00|||||||||26
1756132200000|2025-08-25 14:30:00|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|143
1756132500000|2025-08-25 14:35:00|17.53|17.45|17.56|17.48|17.56|17.48|17.51|17.43|153
1756132800000|2025-08-25 14:40:00|17.58|17.5|17.65|17.57|17.65|17.57|17.56|17.48|214
1756133100000|2025-08-25 14:45:00|17.61|17.53|17.6|17.52|17.63|17.55|17.6|17.52|132
1756133400000|2025-08-25 14:50:00|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|197
1756133700000|2025-08-25 14:55:00|17.69|17.61|17.73|17.65|17.74|17.66|17.69|17.61|996
1756134000000|2025-08-25 15:00:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|175
1756134300000|2025-08-25 15:05:00|||||||||68
1756134600000|2025-08-25 15:10:00|17.76|17.68|17.78|17.7|17.83|17.75|17.76|17.68|692
1756134900000|2025-08-25 15:15:00|17.81|17.73|17.86|17.78|17.86|17.78|17.78|17.7|731
1756135200000|2025-08-25 15:20:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|549
1756135500000|2025-08-25 15:25:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|208
1756135800000|2025-08-25 15:30:00|17.85|17.77|17.86|17.78|17.88|17.8|17.81|17.73|455
1756136100000|2025-08-25 15:35:00|17.88|17.8|17.9|17.82|17.96|17.88|17.86|17.78|119
1756136400000|2025-08-25 15:40:00|17.91|17.83|18|17.92|18|17.92|17.91|17.83|339
1756136700000|2025-08-25 15:45:00|17.99|17.91|18|17.92|18.02|17.94|17.99|17.91|205
1756137000000|2025-08-25 15:50:00|||||||||29
1756137300000|2025-08-25 15:55:00|||||||||36
1756137600000|2025-08-25 16:00:00|||||||||109
1756137900000|2025-08-25 16:05:00|||||||||74
1756138200000|2025-08-25 16:10:00|||||||||8
1756138500000|2025-08-25 16:15:00|17.99|17.91|18|17.92|18|17.92|17.95|17.87|331
1756138800000|2025-08-25 16:20:00|17.99|17.91|17.95|17.87|18|17.92|17.95|17.87|96
1756139100000|2025-08-25 16:25:00|||||||||8
1756139400000|2025-08-25 16:30:00|||||||||9
1756139700000|2025-08-25 16:35:00|||||||||9
1756140000000|2025-08-25 16:40:00|||||||||8
1756140300000|2025-08-25 16:45:00|17.94|17.86|17.93|17.85|17.94|17.86|17.9|17.82|40
1756140600000|2025-08-25 16:50:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|12
1756140900000|2025-08-25 16:55:00|||||||||8
1756141200000|2025-08-25 17:00:00|||||||||1
1756141500000|2025-08-25 17:05:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1756141800000|2025-08-25 17:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1756142700000|2025-08-25 17:25:00|17.97|17.89|17.96|17.88|17.98|17.9|17.96|17.88|1
1756143600000|2025-08-25 17:40:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|8
1756143900000|2025-08-25 17:45:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|8
1756144200000|2025-08-25 17:50:00|||||||||17
1756144800000|2025-08-25 18:00:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|15
1756145100000|2025-08-25 18:05:00|||||||||106
1756146000000|2025-08-25 18:20:00|18.06|17.98|18.05|17.97|18.06|17.98|18.01|17.93|118
1756146300000|2025-08-25 18:25:00|||||||||99
1756146600000|2025-08-25 18:30:00|||||||||8
1756146900000|2025-08-25 18:35:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|20
1756148400000|2025-08-25 19:00:00|||||||||17
1756149300000|2025-08-25 19:15:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|20
1756149900000|2025-08-25 19:25:00|||||||||8
1756150200000|2025-08-25 19:30:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|218
1756150500000|2025-08-25 19:35:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|127
1756150800000|2025-08-25 19:40:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|20
1756151100000|2025-08-25 19:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|256
1756151400000|2025-08-25 19:50:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|293
1756151700000|2025-08-25 19:55:00|18.15|18.07|18.11|18.03|18.15|18.07|18.1|18.02|181
1756167300000|2025-08-26 00:15:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1756167600000|2025-08-26 00:20:00|18.17|17.87|18.18|17.88|18.2|18.01|18.09|17.87|0
1756167900000|2025-08-26 00:25:00|18.2|17.9|18.18|17.88|18.23|17.93|18.18|17.88|0
1756168200000|2025-08-26 00:30:00|18.22|17.92|18.22|17.92|18.25|18|18.2|17.9|0
1756168500000|2025-08-26 00:35:00|18.23|17.97|18.31|18.23|18.34|18.23|18.23|17.97|1
1756168800000|2025-08-26 00:40:00|18.29|18.21|18.32|18.24|18.42|18.26|18.29|18.14|86
1756169100000|2025-08-26 00:45:00|18.33|18.25|18.48|18.23|18.51|18.26|18.32|18.14|4
1756169400000|2025-08-26 00:50:00|18.46|18.21|18.48|18.23|18.52|18.26|18.45|18.2|0
1756169700000|2025-08-26 00:55:00|18.46|18.21|18.45|18.15|18.46|18.21|18.4|18.15|0
1756170000000|2025-08-26 01:00:00|18.46|18.16|18.32|18.07|18.46|18.21|18.32|18.07|3
1756170300000|2025-08-26 01:05:00|18.29|18.04|18.32|18.07|18.32|18.07|18.29|18.04|0
1756170900000|2025-08-26 01:15:00|18.3|18.05|18.27|18.02|18.32|18.07|18.27|18.02|0
1756171200000|2025-08-26 01:20:00|18.29|18.04|18.32|18.07|18.32|18.07|18.29|18.04|0
1756171500000|2025-08-26 01:25:00|18.28|18.03|18.27|18.02|18.32|18.07|18.27|18.02|0
1756171800000|2025-08-26 01:30:00|18.29|18.04|18.32|18.07|18.32|18.07|18.29|18.04|0
1756172100000|2025-08-26 01:35:00|18.36|18.06|18.4|18.15|18.41|18.26|18.33|18.06|2
1756172400000|2025-08-26 01:40:00|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172700000|2025-08-26 01:45:00|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756173000000|2025-08-26 01:50:00|18.41|18.16|18.44|18.19|18.45|18.26|18.33|18.15|0
1756173300000|2025-08-26 01:55:00|18.46|18.21|18.44|18.19|18.47|18.26|18.33|18.15|0
1756173600000|2025-08-26 02:00:00|18.33|18.25|18.4|18.1|18.45|18.26|18.33|18.08|0
1756173900000|2025-08-26 02:05:00|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174200000|2025-08-26 02:10:00|18.4|18.1|18.37|18.07|18.42|18.12|18.35|18.05|0
1756174500000|2025-08-26 02:15:00|18.35|18.05|18.41|18.11|18.43|18.13|18.35|18.05|0
1756174800000|2025-08-26 02:20:00|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175100000|2025-08-26 02:25:00|18.43|18.13|18.4|18.1|18.43|18.13|18.38|18.1|0
1756175400000|2025-08-26 02:30:00|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175700000|2025-08-26 02:35:00|18.41|18.11|18.37|18.07|18.43|18.13|18.37|18.07|0
1756176000000|2025-08-26 02:40:00|18.4|18.1|18.38|18.08|18.43|18.13|18.37|18.08|0
1756176300000|2025-08-26 02:45:00|18.37|18.12|18.38|18.08|18.41|18.13|18.37|18.08|0
1756176600000|2025-08-26 02:50:00|18.37|18.13|18.41|18.11|18.43|18.13|18.37|18.08|0
1756176900000|2025-08-26 02:55:00|18.4|18.1|18.38|18.08|18.43|18.13|18.37|18.08|0
1756177200000|2025-08-26 03:00:00|18.37|18.12|18.38|18.08|18.43|18.13|18.37|18.08|0
1756177500000|2025-08-26 03:05:00|18.37|18.12|18.42|18.12|18.45|18.18|18.37|18.08|0
1756177800000|2025-08-26 03:10:00|18.4|18.1|18.43|18.13|18.45|18.18|18.4|18.1|0
1756178100000|2025-08-26 03:15:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178400000|2025-08-26 03:20:00|18.42|18.17|18.38|18.08|18.45|18.17|18.37|18.08|0
1756178700000|2025-08-26 03:25:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179000000|2025-08-26 03:30:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179300000|2025-08-26 03:35:00|18.37|18.12|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179600000|2025-08-26 03:40:00|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179900000|2025-08-26 03:45:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180200000|2025-08-26 03:50:00|18.37|18.12|18.35|18.05|18.4|18.12|18.35|18.05|0
1756180500000|2025-08-26 03:55:00|18.36|18.06|18.37|18.12|18.4|18.13|18.35|18.05|0
1756180800000|2025-08-26 04:00:00|18.38|18.08|18.38|18.08|18.4|18.13|18.35|18.05|0
1756181100000|2025-08-26 04:05:00|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181400000|2025-08-26 04:10:00|18.37|18.13|18.38|18.13|18.4|18.17|18.24|18.06|0
1756181700000|2025-08-26 04:15:00|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756182000000|2025-08-26 04:20:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756182600000|2025-08-26 04:30:00|18.39|18.14|18.37|18.12|18.39|18.14|18.37|18.12|0
1756182900000|2025-08-26 04:35:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756183200000|2025-08-26 04:40:00|18.38|18.13|18.42|18.12|18.43|18.14|18.37|18.12|0
1756183500000|2025-08-26 04:45:00|18.43|18.13|18.37|18.12|18.43|18.13|18.37|18.12|0
1756183800000|2025-08-26 04:50:00|18.38|18.13|18.37|18.12|18.39|18.14|18.37|18.12|0
1756184100000|2025-08-26 04:55:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184400000|2025-08-26 05:00:00|18.38|18.13|18.24|18.16|18.38|18.17|18.23|18.07|0
1756184700000|2025-08-26 05:05:00|18.25|18.17|18.25|18.17|18.34|18.17|18.23|18.06|0
1756185000000|2025-08-26 05:10:00|18.31|18.06|18.25|18.17|18.32|18.2|18.25|18.06|0
1756185300000|2025-08-26 05:15:00|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185600000|2025-08-26 05:20:00|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756186200000|2025-08-26 05:30:00|18.26|18.18|18.31|18.06|18.32|18.2|18.25|18.06|0
1756186500000|2025-08-26 05:35:00|18.33|18.08|18.31|18.06|18.34|18.17|18.24|18.06|0
1756186800000|2025-08-26 05:40:00|18.25|18.17|18.31|18.06|18.33|18.17|18.25|18.06|0
1756187100000|2025-08-26 05:45:00|18.32|18.07|18.25|18.17|18.33|18.17|18.25|18.06|0
1756187700000|2025-08-26 05:55:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1756188000000|2025-08-26 06:00:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|14
1756188300000|2025-08-26 06:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|11
1756188600000|2025-08-26 06:10:00|18.28|18.2|18.24|18.16|18.3|18.22|18.24|18.16|6
1756188900000|2025-08-26 06:15:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|1
1756189200000|2025-08-26 06:20:00|18.25|18.17|18.3|18.22|18.32|18.24|18.25|18.17|3
1756189500000|2025-08-26 06:25:00|18.32|18.24|18.38|18.3|18.38|18.3|18.32|18.24|78
1756189800000|2025-08-26 06:30:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|17
1756190100000|2025-08-26 06:35:00|18.4|18.32|18.32|18.24|18.4|18.32|18.32|18.24|12
1756190400000|2025-08-26 06:40:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1756190700000|2025-08-26 06:45:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|40
1756191000000|2025-08-26 06:50:00|18.35|18.27|18.36|18.28|18.38|18.3|18.35|18.27|48
1756191300000|2025-08-26 06:55:00|18.37|18.29|18.37|18.29|18.42|18.34|18.37|18.29|337
1756191600000|2025-08-26 07:00:00|18.39|18.31|18.59|18.51|18.59|18.51|18.39|18.31|424
1756191900000|2025-08-26 07:05:00|18.61|18.53|18.73|18.65|18.73|18.65|18.61|18.53|172
1756192200000|2025-08-26 07:10:00|18.76|18.68|18.83|18.75|18.9|18.82|18.76|18.68|1049
1756192500000|2025-08-26 07:15:00|18.81|18.73|18.8|18.72|18.83|18.75|18.77|18.69|273
1756192800000|2025-08-26 07:20:00|18.81|18.73|18.97|18.89|18.97|18.89|18.81|18.73|167
1756193100000|2025-08-26 07:25:00|18.95|18.87|19.03|18.95|19.03|18.95|18.95|18.87|630
1756193400000|2025-08-26 07:30:00|19.04|18.96|18.73|18.65|19.04|18.96|18.73|18.65|751
1756193700000|2025-08-26 07:35:00|18.71|18.63|18.68|18.6|18.78|18.7|18.68|18.6|168
1756194000000|2025-08-26 07:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|119
1756194300000|2025-08-26 07:45:00|18.74|18.66|18.75|18.67|18.75|18.67|18.71|18.63|98
1756194600000|2025-08-26 07:50:00|18.76|18.68|18.74|18.66|18.78|18.7|18.74|18.66|9
1756194900000|2025-08-26 07:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|111
1756195200000|2025-08-26 08:00:00|18.76|18.68|18.79|18.71|18.79|18.71|18.74|18.66|652
1756195500000|2025-08-26 08:05:00|18.74|18.66|18.66|18.58|18.74|18.66|18.66|18.58|848
1756195800000|2025-08-26 08:10:00|18.67|18.59|18.67|18.59|18.69|18.61|18.66|18.58|26
1756196100000|2025-08-26 08:15:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|119
1756196400000|2025-08-26 08:20:00|18.72|18.64|18.75|18.67|18.79|18.71|18.71|18.63|328
1756196700000|2025-08-26 08:25:00|18.74|18.66|18.74|18.66|18.79|18.71|18.71|18.63|594
1756197000000|2025-08-26 08:30:00|18.76|18.68|18.69|18.61|18.79|18.71|18.68|18.6|776
1756197300000|2025-08-26 08:35:00|18.68|18.6|18.69|18.61|18.71|18.63|18.67|18.59|144
1756197600000|2025-08-26 08:40:00|18.71|18.63|18.71|18.63|18.72|18.64|18.67|18.59|50
1756197900000|2025-08-26 08:45:00|18.67|18.59|18.66|18.58|18.71|18.63|18.66|18.58|18
1756198200000|2025-08-26 08:50:00|||||||||707
1756198500000|2025-08-26 08:55:00|18.62|18.54|18.64|18.56|18.64|18.56|18.61|18.53|126
1756198800000|2025-08-26 09:00:00|18.62|18.54|18.62|18.54|18.66|18.58|18.62|18.54|31
1756199100000|2025-08-26 09:05:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|54
1756199400000|2025-08-26 09:10:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|34
1756199700000|2025-08-26 09:15:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|40
1756200000000|2025-08-26 09:20:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|647
1756200300000|2025-08-26 09:25:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|50
1756200600000|2025-08-26 09:30:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|142
1756200900000|2025-08-26 09:35:00|||||||||264
1756201200000|2025-08-26 09:40:00|18.67|18.59|18.74|18.66|18.76|18.68|18.67|18.59|451
1756201500000|2025-08-26 09:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|344
1756201800000|2025-08-26 09:50:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|322
1756202100000|2025-08-26 09:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|79
1756202400000|2025-08-26 10:00:00|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|7
1756202700000|2025-08-26 10:05:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|130
1756203000000|2025-08-26 10:10:00|||||||||19
1756203300000|2025-08-26 10:15:00|||||||||24
1756203600000|2025-08-26 10:20:00|||||||||23
1756203900000|2025-08-26 10:25:00|||||||||12
1756204200000|2025-08-26 10:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|94
1756204500000|2025-08-26 10:35:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|116
1756204800000|2025-08-26 10:40:00|||||||||176
1756205100000|2025-08-26 10:45:00|||||||||65
1756205400000|2025-08-26 10:50:00|||||||||49
1756205700000|2025-08-26 10:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|231
1756206000000|2025-08-26 11:00:00|||||||||15
1756206300000|2025-08-26 11:05:00|||||||||4
1756206600000|2025-08-26 11:10:00|||||||||19
1756206900000|2025-08-26 11:15:00|18.54|18.46|18.57|18.49|18.57|18.49|18.52|18.44|67
1756207200000|2025-08-26 11:20:00|||||||||1
1756207500000|2025-08-26 11:25:00|||||||||28
1756207800000|2025-08-26 11:30:00|||||||||17
1756208100000|2025-08-26 11:35:00|||||||||13
1756208400000|2025-08-26 11:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|57
1756208700000|2025-08-26 11:45:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|9
1756209000000|2025-08-26 11:50:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|87
1756209300000|2025-08-26 11:55:00|18.63|18.55|18.61|18.53|18.63|18.55|18.59|18.51|23
1756209600000|2025-08-26 12:00:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|21
1756209900000|2025-08-26 12:05:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|100
1756210200000|2025-08-26 12:10:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|32
1756210500000|2025-08-26 12:15:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|21
1756210800000|2025-08-26 12:20:00|||||||||22
1756211100000|2025-08-26 12:25:00|18.59|18.51|18.55|18.47|18.59|18.51|18.55|18.47|121
1756211400000|2025-08-26 12:30:00|18.53|18.45|18.46|18.38|18.53|18.45|18.46|18.38|590
1756211700000|2025-08-26 12:35:00|18.44|18.36|18.44|18.36|18.47|18.39|18.42|18.34|557
1756212000000|2025-08-26 12:40:00|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|126
1756212300000|2025-08-26 12:45:00|||||||||10
1756212600000|2025-08-26 12:50:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|31
1756212900000|2025-08-26 12:55:00|||||||||53
1756213200000|2025-08-26 13:00:00|||||||||27
1756213500000|2025-08-26 13:05:00|18.56|18.48|18.58|18.5|18.59|18.51|18.56|18.48|31
1756213800000|2025-08-26 13:10:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|48
1756214100000|2025-08-26 13:15:00|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|97
1756214400000|2025-08-26 13:20:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|52
1756214700000|2025-08-26 13:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|216
1756215000000|2025-08-26 13:30:00|18.56|18.48|18.52|18.44|18.56|18.48|18.51|18.43|157
1756215300000|2025-08-26 13:35:00|18.54|18.46|18.57|18.49|18.59|18.51|18.54|18.46|56
1756215600000|2025-08-26 13:40:00|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|203
1756215900000|2025-08-26 13:45:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|118
1756216200000|2025-08-26 13:50:00|18.55|18.47|18.59|18.51|18.63|18.55|18.54|18.46|501
1756216500000|2025-08-26 13:55:00|18.56|18.48|18.57|18.49|18.59|18.51|18.56|18.48|209
1756216800000|2025-08-26 14:00:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|400
1756217100000|2025-08-26 14:05:00|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|437
1756217400000|2025-08-26 14:10:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|277
1756217700000|2025-08-26 14:15:00|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|350
1756218000000|2025-08-26 14:20:00|18.46|18.38|18.46|18.38|18.46|18.38|18.42|18.34|334
1756218300000|2025-08-26 14:25:00|||||||||10
1756218600000|2025-08-26 14:30:00|18.48|18.4|18.49|18.41|18.5|18.42|18.46|18.38|432
1756218900000|2025-08-26 14:35:00|18.48|18.4|18.49|18.41|18.49|18.41|18.46|18.38|161
1756219200000|2025-08-26 14:40:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|104
1756219500000|2025-08-26 14:45:00|18.5|18.42|18.46|18.38|18.51|18.43|18.46|18.38|186
1756219800000|2025-08-26 14:50:00|18.48|18.4|18.49|18.41|18.51|18.43|18.46|18.38|129
1756220100000|2025-08-26 14:55:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|129
1756220400000|2025-08-26 15:00:00|18.51|18.43|18.54|18.46|18.54|18.46|18.49|18.41|118
1756220700000|2025-08-26 15:05:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|165
1756221000000|2025-08-26 15:10:00|18.54|18.46|18.58|18.5|18.58|18.5|18.53|18.45|200
1756221300000|2025-08-26 15:15:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|362
1756221600000|2025-08-26 15:20:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|64
1756221900000|2025-08-26 15:25:00|18.62|18.54|18.65|18.57|18.67|18.59|18.62|18.54|847
1756222200000|2025-08-26 15:30:00|18.63|18.55|18.67|18.59|18.67|18.59|18.62|18.54|379
1756222500000|2025-08-26 15:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|107
1756222800000|2025-08-26 15:40:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|89
1756223100000|2025-08-26 15:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|58
1756223400000|2025-08-26 15:50:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|15
1756223700000|2025-08-26 15:55:00|||||||||9
1756224000000|2025-08-26 16:00:00|||||||||29
1756224300000|2025-08-26 16:05:00|||||||||15
1756224600000|2025-08-26 16:10:00|||||||||269
1756224900000|2025-08-26 16:15:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756225200000|2025-08-26 16:20:00|||||||||9
1756225800000|2025-08-26 16:30:00|||||||||1
1756226100000|2025-08-26 16:35:00|||||||||1
1756226400000|2025-08-26 16:40:00|||||||||2
1756226700000|2025-08-26 16:45:00|||||||||1
1756227300000|2025-08-26 16:55:00|||||||||17
1756227600000|2025-08-26 17:00:00|||||||||1
1756227900000|2025-08-26 17:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|286
1756228200000|2025-08-26 17:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|13
1756228500000|2025-08-26 17:15:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|8
1756229100000|2025-08-26 17:25:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|3
1756229400000|2025-08-26 17:30:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|50
1756230000000|2025-08-26 17:40:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|19
1756230300000|2025-08-26 17:45:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756230600000|2025-08-26 17:50:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|3
1756230900000|2025-08-26 17:55:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|17
1756231200000|2025-08-26 18:00:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1756231500000|2025-08-26 18:05:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756231800000|2025-08-26 18:10:00|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|44
1756232100000|2025-08-26 18:15:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|1
1756233000000|2025-08-26 18:30:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|60
1756233600000|2025-08-26 18:40:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1756233900000|2025-08-26 18:45:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1756234200000|2025-08-26 18:50:00|18.58|18.5|18.57|18.49|18.62|18.54|18.57|18.49|73
1756234800000|2025-08-26 19:00:00|||||||||297
1756235100000|2025-08-26 19:05:00|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|20
1756236000000|2025-08-26 19:20:00|18.54|18.46|18.53|18.45|18.54|18.46|18.52|18.44|12
1756236300000|2025-08-26 19:25:00|||||||||4
1756236900000|2025-08-26 19:35:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|3
1756237200000|2025-08-26 19:40:00|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|94
1756237500000|2025-08-26 19:45:00|18.58|18.5|18.6|18.52|18.62|18.54|18.57|18.49|6
1756237800000|2025-08-26 19:50:00|18.57|18.49|18.54|18.46|18.6|18.52|18.54|18.46|72
1756238100000|2025-08-26 19:55:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|7
1756253700000|2025-08-27 00:15:00|18.73|18.43|18.72|18.42|18.73|18.43|18.71|18.41|0
1756254000000|2025-08-27 00:20:00|18.71|18.41|18.63|18.38|18.71|18.41|18.63|18.36|0
1756254900000|2025-08-27 00:35:00|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1756255200000|2025-08-27 00:40:00|18.62|18.37|18.62|18.37|18.63|18.38|18.62|18.37|0
1756255500000|2025-08-27 00:45:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1756257900000|2025-08-27 01:25:00|18.65|18.4|18.69|18.44|18.69|18.44|18.65|18.4|0
1756258200000|2025-08-27 01:30:00|18.67|18.42|18.63|18.38|18.67|18.42|18.63|18.38|1
1756261200000|2025-08-27 02:20:00|18.65|18.4|18.66|18.41|18.66|18.41|18.63|18.38|0
1756261500000|2025-08-27 02:25:00|18.65|18.4|18.63|18.38|18.66|18.41|18.63|18.38|0
1756261800000|2025-08-27 02:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756262100000|2025-08-27 02:35:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1756262400000|2025-08-27 02:40:00|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|30
1756262700000|2025-08-27 02:45:00|18.53|18.45|18.6|18.35|18.64|18.45|18.53|18.34|0
1756263000000|2025-08-27 02:50:00|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1756263300000|2025-08-27 02:55:00|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|1
1756263600000|2025-08-27 03:00:00|18.63|18.38|18.59|18.34|18.63|18.38|18.59|18.34|0
1756267200000|2025-08-27 04:00:00|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1756268400000|2025-08-27 04:20:00|18.53|18.45|18.63|18.38|18.63|18.45|18.53|18.38|1
1756272600000|2025-08-27 05:30:00|18.57|18.49|18.65|18.4|18.65|18.49|18.57|18.38|0
1756273200000|2025-08-27 05:40:00|18.66|18.36|18.62|18.37|18.66|18.37|18.62|18.36|0
1756273500000|2025-08-27 05:45:00|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1756273800000|2025-08-27 05:50:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756274100000|2025-08-27 05:55:00|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1756274400000|2025-08-27 06:00:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|2
1756274700000|2025-08-27 06:05:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756275000000|2025-08-27 06:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1756277700000|2025-08-27 06:55:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|33
1756278000000|2025-08-27 07:00:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1756278300000|2025-08-27 07:05:00|18.53|18.45|18.55|18.47|18.55|18.47|18.51|18.43|62
1756278600000|2025-08-27 07:10:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|3
1756278900000|2025-08-27 07:15:00|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|47
1756279200000|2025-08-27 07:20:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|78
1756279500000|2025-08-27 07:25:00|18.65|18.57|18.69|18.61|18.69|18.61|18.64|18.56|4
1756279800000|2025-08-27 07:30:00|18.66|18.58|18.65|18.57|18.69|18.61|18.65|18.57|57
1756280100000|2025-08-27 07:35:00|18.64|18.56|18.64|18.56|18.69|18.61|18.61|18.53|200
1756280400000|2025-08-27 07:40:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|9
1756280700000|2025-08-27 07:45:00|18.63|18.55|18.57|18.49|18.64|18.56|18.54|18.46|139
1756281000000|2025-08-27 07:50:00|18.58|18.5|18.59|18.51|18.59|18.51|18.54|18.46|36
1756281300000|2025-08-27 07:55:00|18.58|18.5|18.53|18.45|18.59|18.51|18.53|18.45|14
1756281600000|2025-08-27 08:00:00|18.54|18.46|18.59|18.51|18.59|18.51|18.53|18.45|15
1756281900000|2025-08-27 08:05:00|18.62|18.54|18.59|18.51|18.64|18.56|18.59|18.51|72
1756282200000|2025-08-27 08:10:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|3
1756282500000|2025-08-27 08:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1756282800000|2025-08-27 08:20:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1756283100000|2025-08-27 08:25:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|4
1756283400000|2025-08-27 08:30:00|18.68|18.6|18.74|18.66|18.74|18.66|18.68|18.6|94
1756283700000|2025-08-27 08:35:00|18.76|18.68|18.7|18.62|18.76|18.68|18.7|18.62|12
1756284000000|2025-08-27 08:40:00|18.68|18.6|18.75|18.67|18.75|18.67|18.68|18.6|227
1756284300000|2025-08-27 08:45:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|47
1756284600000|2025-08-27 08:50:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|47
1756284900000|2025-08-27 08:55:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|267
1756285200000|2025-08-27 09:00:00|18.76|18.68|18.78|18.7|18.78|18.7|18.73|18.65|233
1756285500000|2025-08-27 09:05:00|18.76|18.68|18.78|18.7|18.78|18.7|18.73|18.65|109
1756285800000|2025-08-27 09:10:00|||||||||141
1756286100000|2025-08-27 09:15:00|||||||||180
1756286400000|2025-08-27 09:20:00|||||||||54
1756286700000|2025-08-27 09:25:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|114
1756287000000|2025-08-27 09:30:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|203
1756287300000|2025-08-27 09:35:00|||||||||119
1756287600000|2025-08-27 09:40:00|18.79|18.71|18.78|18.7|18.8|18.72|18.78|18.7|32
1756287900000|2025-08-27 09:45:00|18.75|18.67|18.77|18.69|18.77|18.69|18.73|18.65|206
1756288200000|2025-08-27 09:50:00|||||||||14
1756288500000|2025-08-27 09:55:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|15
1756288800000|2025-08-27 10:00:00|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|63
1756289100000|2025-08-27 10:05:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|20
1756289400000|2025-08-27 10:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|92
1756289700000|2025-08-27 10:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1756290000000|2025-08-27 10:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|13
1756290300000|2025-08-27 10:25:00|||||||||20
1756290600000|2025-08-27 10:30:00|||||||||2
1756290900000|2025-08-27 10:35:00|||||||||92
1756291200000|2025-08-27 10:40:00|||||||||2
1756291500000|2025-08-27 10:45:00|||||||||57
1756291800000|2025-08-27 10:50:00|||||||||59
1756292100000|2025-08-27 10:55:00|||||||||45
1756292400000|2025-08-27 11:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|30
1756292700000|2025-08-27 11:05:00|||||||||1
1756293000000|2025-08-27 11:10:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|7
1756293300000|2025-08-27 11:15:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|4
1756293600000|2025-08-27 11:20:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1756293900000|2025-08-27 11:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|55
1756294200000|2025-08-27 11:30:00|||||||||5
1756294500000|2025-08-27 11:35:00|||||||||16
1756294800000|2025-08-27 11:40:00|||||||||28
1756295100000|2025-08-27 11:45:00|||||||||3
1756295400000|2025-08-27 11:50:00|||||||||2
1756295700000|2025-08-27 11:55:00|||||||||7
1756296000000|2025-08-27 12:00:00|||||||||2
1756296300000|2025-08-27 12:05:00|18.67|18.59|18.67|18.59|18.68|18.6|18.64|18.56|66
1756296600000|2025-08-27 12:10:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|32
1756296900000|2025-08-27 12:15:00|18.63|18.55|18.59|18.51|18.64|18.56|18.59|18.51|104
1756297200000|2025-08-27 12:20:00|18.61|18.53|18.63|18.55|18.64|18.56|18.59|18.51|115
1756297500000|2025-08-27 12:25:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|38
1756297800000|2025-08-27 12:30:00|||||||||51
1756298100000|2025-08-27 12:35:00|||||||||12
1756298400000|2025-08-27 12:40:00|18.65|18.57|18.72|18.64|18.72|18.64|18.64|18.56|64
1756298700000|2025-08-27 12:45:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|76
1756299000000|2025-08-27 12:50:00|18.69|18.61|18.68|18.6|18.72|18.64|18.68|18.6|153
1756299300000|2025-08-27 12:55:00|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|18
1756299600000|2025-08-27 13:00:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|104
1756299900000|2025-08-27 13:05:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|5
1756300200000|2025-08-27 13:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|22
1756300500000|2025-08-27 13:15:00|||||||||91
1756300800000|2025-08-27 13:20:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|3
1756301100000|2025-08-27 13:25:00|||||||||10
1756301400000|2025-08-27 13:30:00|18.74|18.66|18.71|18.63|18.75|18.67|18.69|18.61|96
1756301700000|2025-08-27 13:35:00|18.69|18.61|18.67|18.59|18.72|18.64|18.67|18.59|27
1756302000000|2025-08-27 13:40:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|31
1756302300000|2025-08-27 13:45:00|18.66|18.58|18.67|18.59|18.67|18.59|18.62|18.54|41
1756302600000|2025-08-27 13:50:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|421
1756302900000|2025-08-27 13:55:00|18.67|18.59|18.62|18.54|18.69|18.61|18.62|18.54|123
1756303200000|2025-08-27 14:00:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|42
1756303500000|2025-08-27 14:05:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|28
1756303800000|2025-08-27 14:10:00|18.62|18.54|18.62|18.54|18.66|18.58|18.62|18.54|26
1756304100000|2025-08-27 14:15:00|||||||||6
1756304400000|2025-08-27 14:20:00|18.61|18.53|18.62|18.54|18.62|18.54|18.59|18.51|32
1756304700000|2025-08-27 14:25:00|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|103
1756305000000|2025-08-27 14:30:00|18.65|18.57|18.73|18.65|18.73|18.65|18.64|18.56|418
1756305300000|2025-08-27 14:35:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|113
1756305600000|2025-08-27 14:40:00|||||||||37
1756305900000|2025-08-27 14:45:00|18.83|18.75|18.84|18.76|18.88|18.8|18.79|18.71|643
1756306200000|2025-08-27 14:50:00|18.83|18.75|18.76|18.68|18.84|18.76|18.76|18.68|111
1756306500000|2025-08-27 14:55:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|81
1756306800000|2025-08-27 15:00:00|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|360
1756307100000|2025-08-27 15:05:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|531
1756307400000|2025-08-27 15:10:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|70
1756307700000|2025-08-27 15:15:00|||||||||111
1756308000000|2025-08-27 15:20:00|||||||||105
1756308300000|2025-08-27 15:25:00|18.72|18.64|18.77|18.69|18.81|18.73|18.71|18.63|191
1756308600000|2025-08-27 15:30:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|7
1756308900000|2025-08-27 15:35:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1756309200000|2025-08-27 15:40:00|18.77|18.69|18.79|18.71|18.81|18.73|18.77|18.69|28
1756309500000|2025-08-27 15:45:00|18.81|18.73|18.72|18.64|18.81|18.73|18.71|18.63|69
1756309800000|2025-08-27 15:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|86
1756310100000|2025-08-27 15:55:00|||||||||53
1756310400000|2025-08-27 16:00:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|1
1756311000000|2025-08-27 16:10:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|2
1756311300000|2025-08-27 16:15:00|18.76|18.68|18.75|18.67|18.76|18.68|18.73|18.65|3
1756311600000|2025-08-27 16:20:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|205
1756311900000|2025-08-27 16:25:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|227
1756312200000|2025-08-27 16:30:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|0
1756312500000|2025-08-27 16:35:00|18.88|18.8|18.85|18.77|18.92|18.84|18.85|18.77|80
1756312800000|2025-08-27 16:40:00|18.87|18.79|18.86|18.78|18.88|18.8|18.85|18.77|30
1756313100000|2025-08-27 16:45:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|0
1756313400000|2025-08-27 16:50:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|8
1756314000000|2025-08-27 17:00:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|5
1756314300000|2025-08-27 17:05:00|18.83|18.75|18.81|18.73|18.83|18.75|18.79|18.71|1
1756314600000|2025-08-27 17:10:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1756314900000|2025-08-27 17:15:00|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1756315200000|2025-08-27 17:20:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1756315800000|2025-08-27 17:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1756316100000|2025-08-27 17:35:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|1
1756316700000|2025-08-27 17:45:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|0
1756317600000|2025-08-27 18:00:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756317900000|2025-08-27 18:05:00|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|0
1756318200000|2025-08-27 18:10:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1756318800000|2025-08-27 18:20:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1756319400000|2025-08-27 18:30:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1756320600000|2025-08-27 18:50:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|9
1756320900000|2025-08-27 18:55:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|7
1756321500000|2025-08-27 19:05:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|23
1756321800000|2025-08-27 19:10:00|18.76|18.68|18.78|18.7|18.78|18.7|18.74|18.66|78
1756322100000|2025-08-27 19:15:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|16
1756322400000|2025-08-27 19:20:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756322700000|2025-08-27 19:25:00|||||||||15
1756323000000|2025-08-27 19:30:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1756323300000|2025-08-27 19:35:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|19
1756323600000|2025-08-27 19:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756323900000|2025-08-27 19:45:00|||||||||6
1756324200000|2025-08-27 19:50:00|||||||||34
1756324500000|2025-08-27 19:55:00|18.76|18.68|18.78|18.7|18.78|18.7|18.73|18.65|7
1756340100000|2025-08-28 00:15:00|19.02|18.72|19.02|18.72|19.03|18.73|19.02|18.72|0
1756340400000|2025-08-28 00:20:00|18.99|18.69|18.98|18.73|19.02|18.73|18.97|18.69|0
1756345200000|2025-08-28 01:40:00|18.97|18.72|18.96|18.71|18.97|18.72|18.96|18.71|0
1756348200000|2025-08-28 02:30:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1756351200000|2025-08-28 03:20:00|18.91|18.83|18.96|18.71|18.98|18.83|18.91|18.71|0
1756351500000|2025-08-28 03:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756352100000|2025-08-28 03:35:00|||||||||2
1756357500000|2025-08-28 05:05:00|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1756358400000|2025-08-28 05:20:00|18.8|18.72|18.91|18.66|18.92|18.77|18.8|18.66|8
1756358700000|2025-08-28 05:25:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1756359000000|2025-08-28 05:30:00|18.87|18.62|18.83|18.75|18.87|18.78|18.81|18.62|9
1756359300000|2025-08-28 05:35:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1756359600000|2025-08-28 05:40:00|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|1
1756359900000|2025-08-28 05:45:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1756360200000|2025-08-28 05:50:00|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|0
1756360500000|2025-08-28 05:55:00|18.86|18.78|18.8|18.72|18.86|18.78|18.8|18.72|8
1756360800000|2025-08-28 06:00:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|32
1756361100000|2025-08-28 06:05:00|||||||||1
1756361700000|2025-08-28 06:15:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|15
1756362000000|2025-08-28 06:20:00|18.78|18.7|18.75|18.67|18.8|18.72|18.75|18.67|0
1756362300000|2025-08-28 06:25:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|25
1756363200000|2025-08-28 06:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756363800000|2025-08-28 06:50:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|48
1756364100000|2025-08-28 06:55:00|18.72|18.64|18.68|18.6|18.72|18.64|18.67|18.59|6
1756364400000|2025-08-28 07:00:00|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|7
1756364700000|2025-08-28 07:05:00|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|324
1756365000000|2025-08-28 07:10:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|189
1756365300000|2025-08-28 07:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|10
1756365600000|2025-08-28 07:20:00|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|181
1756365900000|2025-08-28 07:25:00|18.54|18.46|18.53|18.45|18.55|18.47|18.52|18.44|4
1756366200000|2025-08-28 07:30:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|29
1756366500000|2025-08-28 07:35:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|1
1756366800000|2025-08-28 07:40:00|18.62|18.54|18.61|18.53|18.63|18.55|18.58|18.5|61
1756367100000|2025-08-28 07:45:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|57
1756367400000|2025-08-28 07:50:00|||||||||229
1756368000000|2025-08-28 08:00:00|||||||||1
1756368300000|2025-08-28 08:05:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|93
1756368600000|2025-08-28 08:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1756368900000|2025-08-28 08:15:00|||||||||101
1756369200000|2025-08-28 08:20:00|||||||||500
1756369500000|2025-08-28 08:25:00|||||||||1
1756369800000|2025-08-28 08:30:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|73
1756370100000|2025-08-28 08:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|15
1756370400000|2025-08-28 08:40:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1756370700000|2025-08-28 08:45:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|79
1756371000000|2025-08-28 08:50:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|92
1756371300000|2025-08-28 08:55:00|18.69|18.61|18.67|18.59|18.7|18.62|18.67|18.59|22
1756371900000|2025-08-28 09:05:00|||||||||14
1756372200000|2025-08-28 09:10:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|42
1756372500000|2025-08-28 09:15:00|||||||||10
1756373100000|2025-08-28 09:25:00|||||||||2
1756373700000|2025-08-28 09:35:00|||||||||60
1756374000000|2025-08-28 09:40:00|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|19
1756374300000|2025-08-28 09:45:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1756374900000|2025-08-28 09:55:00|||||||||4
1756375200000|2025-08-28 10:00:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1756375500000|2025-08-28 10:05:00|18.71|18.63|18.72|18.64|18.74|18.66|18.7|18.62|464
1756375800000|2025-08-28 10:10:00|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|1
1756376100000|2025-08-28 10:15:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|17
1756376400000|2025-08-28 10:20:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1756376700000|2025-08-28 10:25:00|18.72|18.64|18.72|18.64|18.74|18.66|18.7|18.62|41
1756377000000|2025-08-28 10:30:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1756377300000|2025-08-28 10:35:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|167
1756377600000|2025-08-28 10:40:00|18.79|18.71|18.86|18.78|18.86|18.78|18.79|18.71|66
1756377900000|2025-08-28 10:45:00|||||||||29
1756378200000|2025-08-28 10:50:00|||||||||61
1756378500000|2025-08-28 10:55:00|18.89|18.81|18.87|18.79|18.89|18.81|18.86|18.78|445
1756378800000|2025-08-28 11:00:00|18.86|18.78|18.94|18.86|18.94|18.86|18.86|18.78|93
1756379100000|2025-08-28 11:05:00|||||||||10
1756380000000|2025-08-28 11:20:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|74
1756380300000|2025-08-28 11:25:00|18.94|18.86|18.94|18.86|18.96|18.88|18.92|18.84|38
1756380900000|2025-08-28 11:35:00|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|15
1756381200000|2025-08-28 11:40:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|13
1756381500000|2025-08-28 11:45:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|23
1756381800000|2025-08-28 11:50:00|18.82|18.74|18.81|18.73|18.82|18.74|18.79|18.71|97
1756382100000|2025-08-28 11:55:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1756382400000|2025-08-28 12:00:00|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|2
1756382700000|2025-08-28 12:05:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|60
1756383300000|2025-08-28 12:15:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756383600000|2025-08-28 12:20:00|||||||||1
1756383900000|2025-08-28 12:25:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|166
1756384200000|2025-08-28 12:30:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1756384500000|2025-08-28 12:35:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|33
1756384800000|2025-08-28 12:40:00|18.79|18.71|18.73|18.65|18.79|18.71|18.73|18.65|39
1756385100000|2025-08-28 12:45:00|||||||||42
1756385400000|2025-08-28 12:50:00|||||||||20
1756385700000|2025-08-28 12:55:00|||||||||20
1756386000000|2025-08-28 13:00:00|18.71|18.63|18.63|18.55|18.71|18.63|18.63|18.55|37
1756386300000|2025-08-28 13:05:00|||||||||21
1756386600000|2025-08-28 13:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1756386900000|2025-08-28 13:15:00|18.6|18.52|18.59|18.51|18.6|18.52|18.58|18.5|8
1756387200000|2025-08-28 13:20:00|18.61|18.53|18.6|18.52|18.63|18.55|18.6|18.52|466
1756387500000|2025-08-28 13:25:00|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|21
1756387800000|2025-08-28 13:30:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|12
1756388100000|2025-08-28 13:35:00|18.64|18.56|18.66|18.58|18.69|18.61|18.64|18.56|5
1756388400000|2025-08-28 13:40:00|18.67|18.59|18.71|18.63|18.71|18.63|18.66|18.58|128
1756389000000|2025-08-28 13:50:00|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|26
1756389300000|2025-08-28 13:55:00|18.74|18.66|18.74|18.66|18.76|18.68|18.73|18.65|41
1756389600000|2025-08-28 14:00:00|18.73|18.65|18.73|18.65|18.74|18.66|18.68|18.6|26
1756389900000|2025-08-28 14:05:00|18.71|18.63|18.63|18.55|18.71|18.63|18.61|18.53|214
1756390200000|2025-08-28 14:10:00|18.6|18.52|18.63|18.55|18.64|18.56|18.6|18.52|100
1756390500000|2025-08-28 14:15:00|18.61|18.53|18.63|18.55|18.66|18.58|18.61|18.53|87
1756390800000|2025-08-28 14:20:00|18.61|18.53|18.59|18.51|18.61|18.53|18.55|18.47|296
1756391100000|2025-08-28 14:25:00|18.58|18.5|18.6|18.52|18.6|18.52|18.55|18.47|12
1756391400000|2025-08-28 14:30:00|18.56|18.48|18.55|18.47|18.56|18.48|18.51|18.43|178
1756391700000|2025-08-28 14:35:00|18.56|18.48|18.55|18.47|18.58|18.5|18.55|18.47|41
1756392000000|2025-08-28 14:40:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|106
1756392300000|2025-08-28 14:45:00|18.54|18.46|18.55|18.47|18.55|18.47|18.53|18.45|162
1756392600000|2025-08-28 14:50:00|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|124
1756392900000|2025-08-28 14:55:00|18.59|18.51|18.63|18.55|18.63|18.55|18.55|18.47|253
1756393200000|2025-08-28 15:00:00|||||||||171
1756393500000|2025-08-28 15:05:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|491
1756393800000|2025-08-28 15:10:00|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|120
1756394100000|2025-08-28 15:15:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|129
1756394400000|2025-08-28 15:20:00|18.56|18.48|18.6|18.52|18.63|18.55|18.55|18.47|64
1756394700000|2025-08-28 15:25:00|18.61|18.53|18.63|18.55|18.67|18.59|18.6|18.52|266
1756395000000|2025-08-28 15:30:00|||||||||7
1756395300000|2025-08-28 15:35:00|18.66|18.58|18.63|18.55|18.67|18.59|18.63|18.55|36
1756396200000|2025-08-28 15:50:00|||||||||2
1756396500000|2025-08-28 15:55:00|18.62|18.54|18.62|18.54|18.63|18.55|18.59|18.51|231
1756397100000|2025-08-28 16:05:00|||||||||5
1756397400000|2025-08-28 16:10:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|12
1756398000000|2025-08-28 16:20:00|||||||||2
1756398300000|2025-08-28 16:25:00|18.59|18.51|18.57|18.49|18.59|18.51|18.56|18.48|48
1756398600000|2025-08-28 16:30:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1756398900000|2025-08-28 16:35:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|86
1756399500000|2025-08-28 16:45:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756399800000|2025-08-28 16:50:00|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|5
1756400100000|2025-08-28 16:55:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|1
1756400400000|2025-08-28 17:00:00|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|3
1756401600000|2025-08-28 17:20:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|3
1756402500000|2025-08-28 17:35:00|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|3
1756405200000|2025-08-28 18:20:00|||||||||15
1756407300000|2025-08-28 18:55:00|||||||||6
1756407600000|2025-08-28 19:00:00|||||||||1
1756407900000|2025-08-28 19:05:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|69
1756409100000|2025-08-28 19:25:00|18.65|18.57|18.66|18.58|18.69|18.61|18.65|18.57|14
1756409400000|2025-08-28 19:30:00|||||||||20
1756410300000|2025-08-28 19:45:00|||||||||24
1756410600000|2025-08-28 19:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|10
1756410900000|2025-08-28 19:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.61|18.53|13
1756426500000|2025-08-29 00:15:00|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756426800000|2025-08-29 00:20:00|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756427700000|2025-08-29 00:35:00|18.72||18.77||18.77||18.72||0
1756428600000|2025-08-29 00:50:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1756428900000|2025-08-29 00:55:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1756429200000|2025-08-29 01:00:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1756430400000|2025-08-29 01:20:00|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|1
1756430700000|2025-08-29 01:25:00|18.77|18.47|18.77|18.47|18.78|18.48|18.77|18.47|0
1756431300000|2025-08-29 01:35:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|1
1756434600000|2025-08-29 02:30:00|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.49|0
1756434900000|2025-08-29 02:35:00|18.8|18.5|18.8|18.5|18.8|18.51|18.76|18.49|0
1756435800000|2025-08-29 02:50:00|18.76|18.51|18.76|18.51|18.8|18.51|18.76|18.5|0
1756437900000|2025-08-29 03:25:00|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756438200000|2025-08-29 03:30:00|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756438500000|2025-08-29 03:35:00|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756440300000|2025-08-29 04:05:00|18.74|18.49|18.75|18.5|18.75|18.5|18.74|18.49|0
1756440900000|2025-08-29 04:15:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756441200000|2025-08-29 04:20:00|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1756441800000|2025-08-29 04:30:00|18.75|18.5|18.75|18.5|18.75|18.5|18.74|18.49|0
1756442100000|2025-08-29 04:35:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756442400000|2025-08-29 04:40:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756442700000|2025-08-29 04:45:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1756443000000|2025-08-29 04:50:00|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1756443600000|2025-08-29 05:00:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756443900000|2025-08-29 05:05:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445100000|2025-08-29 05:25:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445400000|2025-08-29 05:30:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756446600000|2025-08-29 05:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756446900000|2025-08-29 05:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756447200000|2025-08-29 06:00:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1756447500000|2025-08-29 06:05:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1756448400000|2025-08-29 06:20:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756449000000|2025-08-29 06:30:00|18.54|18.46|18.55|18.47|18.58|18.5|18.53|18.45|141
1756449300000|2025-08-29 06:35:00|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|58
1756449600000|2025-08-29 06:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756449900000|2025-08-29 06:45:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|17
1756450200000|2025-08-29 06:50:00|18.63|18.55|18.64|18.56|18.66|18.58|18.63|18.55|8
1756450500000|2025-08-29 06:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756450800000|2025-08-29 07:00:00|18.68|18.6|18.64|18.56|18.71|18.63|18.64|18.56|227
1756451100000|2025-08-29 07:05:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|23
1756451400000|2025-08-29 07:10:00|18.6|18.52|18.59|18.51|18.6|18.52|18.56|18.48|152
1756451700000|2025-08-29 07:15:00|18.6|18.52|18.6|18.52|18.63|18.55|18.59|18.51|8
1756452000000|2025-08-29 07:20:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|8
1756452300000|2025-08-29 07:25:00|||||||||8
1756452600000|2025-08-29 07:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|60
1756452900000|2025-08-29 07:35:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|12
1756453200000|2025-08-29 07:40:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|102
1756453500000|2025-08-29 07:45:00|||||||||11
1756453800000|2025-08-29 07:50:00|18.72|18.64|18.71|18.63|18.72|18.64|18.68|18.6|218
1756454100000|2025-08-29 07:55:00|18.68|18.6|18.71|18.63|18.71|18.63|18.67|18.59|34
1756454400000|2025-08-29 08:00:00|18.68|18.6|18.74|18.66|18.74|18.66|18.67|18.59|40
1756454700000|2025-08-29 08:05:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|134
1756455000000|2025-08-29 08:10:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|74
1756455300000|2025-08-29 08:15:00|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|17
1756455600000|2025-08-29 08:20:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|4
1756455900000|2025-08-29 08:25:00|18.75|18.67|18.79|18.71|18.79|18.71|18.74|18.66|14
1756456200000|2025-08-29 08:30:00|18.78|18.7|18.75|18.67|18.79|18.71|18.75|18.67|57
1756456500000|2025-08-29 08:35:00|18.76|18.68|18.83|18.75|18.83|18.75|18.76|18.68|59
1756456800000|2025-08-29 08:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|11
1756457100000|2025-08-29 08:45:00|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|178
1756457400000|2025-08-29 08:50:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|15
1756457700000|2025-08-29 08:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1756458000000|2025-08-29 09:00:00|18.89|18.81|18.88|18.8|18.91|18.83|18.88|18.8|18
1756458300000|2025-08-29 09:05:00|||||||||6
1756458600000|2025-08-29 09:10:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|3
1756458900000|2025-08-29 09:15:00|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|22
1756459200000|2025-08-29 09:20:00|||||||||15
1756459500000|2025-08-29 09:25:00|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|50
1756459800000|2025-08-29 09:30:00|||||||||13
1756460100000|2025-08-29 09:35:00|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|13
1756460400000|2025-08-29 09:40:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756460700000|2025-08-29 09:45:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|41
1756461000000|2025-08-29 09:50:00|18.71|18.63|18.71|18.63|18.71|18.63|18.67|18.59|182
1756461300000|2025-08-29 09:55:00|||||||||2
1756461600000|2025-08-29 10:00:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|53
1756461900000|2025-08-29 10:05:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|22
1756462200000|2025-08-29 10:10:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|9
1756462500000|2025-08-29 10:15:00|||||||||1
1756462800000|2025-08-29 10:20:00|||||||||8
1756463100000|2025-08-29 10:25:00|||||||||4
1756463400000|2025-08-29 10:30:00|||||||||413
1756463700000|2025-08-29 10:35:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|20
1756464000000|2025-08-29 10:40:00|||||||||8
1756464300000|2025-08-29 10:45:00|||||||||3
1756464600000|2025-08-29 10:50:00|||||||||8
1756464900000|2025-08-29 10:55:00|18.73|18.65|18.75|18.67|18.77|18.69|18.73|18.65|31
1756465200000|2025-08-29 11:00:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|16
1756465500000|2025-08-29 11:05:00|18.73|18.65|18.75|18.67|18.77|18.69|18.73|18.65|43
1756465800000|2025-08-29 11:10:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|13
1756466100000|2025-08-29 11:15:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|118
1756466400000|2025-08-29 11:20:00|||||||||9
1756466700000|2025-08-29 11:25:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|3
1756467000000|2025-08-29 11:30:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|10
1756467300000|2025-08-29 11:35:00|||||||||14
1756467600000|2025-08-29 11:40:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|34
1756467900000|2025-08-29 11:45:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|11
1756468200000|2025-08-29 11:50:00|18.69|18.61|18.69|18.61|18.7|18.62|18.67|18.59|11
1756468500000|2025-08-29 11:55:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|156
1756468800000|2025-08-29 12:00:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|180
1756469100000|2025-08-29 12:05:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1756469400000|2025-08-29 12:10:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|220
1756469700000|2025-08-29 12:15:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|17
1756470000000|2025-08-29 12:20:00|18.74|18.66|18.73|18.65|18.74|18.66|18.72|18.64|1
1756470300000|2025-08-29 12:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1756470600000|2025-08-29 12:30:00|18.7|18.62|18.64|18.56|18.7|18.62|18.64|18.56|507
1756470900000|2025-08-29 12:35:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|96
1756471200000|2025-08-29 12:40:00|18.65|18.57|18.65|18.57|18.67|18.59|18.64|18.56|46
1756471500000|2025-08-29 12:45:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|73
1756471800000|2025-08-29 12:50:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|79
1756472100000|2025-08-29 12:55:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|388
1756472400000|2025-08-29 13:00:00|||||||||33
1756472700000|2025-08-29 13:05:00|||||||||4
1756473000000|2025-08-29 13:10:00|||||||||38
1756473300000|2025-08-29 13:15:00|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|21
1756473600000|2025-08-29 13:20:00|||||||||29
1756473900000|2025-08-29 13:25:00|18.61|18.53|18.62|18.54|18.64|18.56|18.61|18.53|31
1756474200000|2025-08-29 13:30:00|18.61|18.53|18.57|18.49|18.62|18.54|18.57|18.49|33
1756474500000|2025-08-29 13:35:00|18.59|18.51|18.6|18.52|18.61|18.53|18.59|18.51|47
1756474800000|2025-08-29 13:40:00|18.61|18.53|18.6|18.52|18.61|18.53|18.57|18.49|72
1756475100000|2025-08-29 13:45:00|18.61|18.53|18.66|18.58|18.69|18.61|18.61|18.53|134
1756475400000|2025-08-29 13:50:00|18.67|18.59|18.68|18.6|18.69|18.61|18.64|18.56|42
1756475700000|2025-08-29 13:55:00|18.69|18.61|18.75|18.67|18.76|18.68|18.68|18.6|220
1756476000000|2025-08-29 14:00:00|18.73|18.65|18.82|18.74|18.82|18.74|18.69|18.61|141
1756476300000|2025-08-29 14:05:00|18.84|18.76|18.86|18.78|18.9|18.82|18.82|18.74|130
1756476600000|2025-08-29 14:10:00|18.85|18.77|18.91|18.83|18.94|18.86|18.85|18.77|87
1756476900000|2025-08-29 14:15:00|18.92|18.84|18.95|18.87|19.03|18.95|18.91|18.83|174
1756477200000|2025-08-29 14:20:00|18.94|18.86|18.86|18.78|18.94|18.86|18.83|18.75|126
1756477500000|2025-08-29 14:25:00|18.87|18.79|18.82|18.74|18.9|18.82|18.82|18.74|33
1756477800000|2025-08-29 14:30:00|18.81|18.73|18.77|18.69|18.81|18.73|18.76|18.68|151
1756478100000|2025-08-29 14:35:00|18.79|18.71|18.73|18.65|18.79|18.71|18.73|18.65|54
1756478400000|2025-08-29 14:40:00|18.74|18.66|18.78|18.7|18.78|18.7|18.71|18.63|28
1756478700000|2025-08-29 14:45:00|18.79|18.71|18.87|18.79|18.87|18.79|18.79|18.71|188
1756479000000|2025-08-29 14:50:00|18.89|18.81|18.87|18.79|18.91|18.83|18.86|18.78|133
1756479300000|2025-08-29 14:55:00|18.86|18.78|18.87|18.79|18.92|18.84|18.84|18.76|131
1756479600000|2025-08-29 15:00:00|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|254
1756479900000|2025-08-29 15:05:00|18.86|18.78|18.79|18.71|18.86|18.78|18.79|18.71|101
1756480200000|2025-08-29 15:10:00|||||||||36
1756480500000|2025-08-29 15:15:00|18.8|18.72|18.81|18.73|18.84|18.76|18.8|18.72|99
1756480800000|2025-08-29 15:20:00|18.83|18.75|18.84|18.76|18.84|18.76|18.81|18.73|318
1756481100000|2025-08-29 15:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|113
1756481400000|2025-08-29 15:30:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|397
1756481700000|2025-08-29 15:35:00|18.94|18.86|18.92|18.84|18.96|18.88|18.91|18.83|20
1756482000000|2025-08-29 15:40:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|16
1756482300000|2025-08-29 15:45:00|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|47
1756482600000|2025-08-29 15:50:00|19.02|18.94|18.97|18.89|19.02|18.94|18.96|18.88|28
1756482900000|2025-08-29 15:55:00|18.96|18.88|19.02|18.94|19.02|18.94|18.96|18.88|19
1756483200000|2025-08-29 16:00:00|19.01|18.93|18.97|18.89|19.02|18.94|18.97|18.89|3
1756483500000|2025-08-29 16:05:00|18.98|18.9|19.01|18.93|19.02|18.94|18.98|18.9|24
1756483800000|2025-08-29 16:10:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|13
1756484100000|2025-08-29 16:15:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|15
1756484400000|2025-08-29 16:20:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1756484700000|2025-08-29 16:25:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|10
1756485000000|2025-08-29 16:30:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|13
1756485300000|2025-08-29 16:35:00|19.01|18.93|18.98|18.9|19.03|18.95|18.98|18.9|5
1756485600000|2025-08-29 16:40:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|7
1756485900000|2025-08-29 16:45:00|18.96|18.88|19.03|18.95|19.03|18.95|18.96|18.88|8
1756486200000|2025-08-29 16:50:00|19.01|18.93|18.99|18.91|19.03|18.95|18.99|18.91|5
1756486500000|2025-08-29 16:55:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|1
1756486800000|2025-08-29 17:00:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|0
1756487100000|2025-08-29 17:05:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|0
1756487400000|2025-08-29 17:10:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756487700000|2025-08-29 17:15:00|||||||||1
1756488000000|2025-08-29 17:20:00|19.01|18.93|19.03|18.95|19.03|18.95|19|18.92|2
1756488300000|2025-08-29 17:25:00|19.01|18.93|19.02|18.94|19.03|18.95|19.01|18.93|173
1756488600000|2025-08-29 17:30:00|19.01|18.93|19.02|18.94|19.02|18.94|18.98|18.9|5
1756488900000|2025-08-29 17:35:00|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1756489200000|2025-08-29 17:40:00|18.98|18.9|18.97|18.89|18.98|18.9|18.96|18.88|92
1756489500000|2025-08-29 17:45:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1756489800000|2025-08-29 17:50:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1756490100000|2025-08-29 17:55:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756490400000|2025-08-29 18:00:00|||||||||18
1756491600000|2025-08-29 18:20:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|28
1756492200000|2025-08-29 18:30:00|18.94|18.86|18.94|18.86|18.97|18.89|18.94|18.86|0
1756492500000|2025-08-29 18:35:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1756494000000|2025-08-29 19:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756494900000|2025-08-29 19:15:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|1
1756495200000|2025-08-29 19:20:00|18.92|18.84|18.92|18.84|18.92|18.84|18.89|18.81|5
1756495500000|2025-08-29 19:25:00|18.93|18.85|18.92|18.84|18.97|18.89|18.92|18.84|60
1756495800000|2025-08-29 19:30:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756496100000|2025-08-29 19:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1756496400000|2025-08-29 19:40:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|2
1756496700000|2025-08-29 19:45:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|106
1756497000000|2025-08-29 19:50:00|18.94|18.86|18.96|18.88|18.98|18.9|18.94|18.86|2
1756497300000|2025-08-29 19:55:00|18.95|18.87|19.05|18.8|19.05|18.92|18.94|18.8|9
1756685700000|2025-09-01 00:15:00|18.98|18.68|18.96|18.66|19|18.7|18.96|18.66|0
1756686000000|2025-09-01 00:20:00|18.97|18.67|18.97|18.72|18.97|18.72|18.96|18.67|0
1756686300000|2025-09-01 00:25:00|19.02||19.02||19.02||19.02||0
1756687800000|2025-09-01 00:50:00|19.04|18.79|19|18.7|19.05|18.92|18.95|18.7|1
1756688100000|2025-09-01 00:55:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1756688400000|2025-09-01 01:00:00|19|18.75|19|18.75|19|18.75|19|18.75|0
1756689300000|2025-09-01 01:15:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|1
1756690500000|2025-09-01 01:35:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756690800000|2025-09-01 01:40:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1756691100000|2025-09-01 01:45:00|18.97|18.72|18.99|18.74|18.99|18.74|18.97|18.72|3
1756691400000|2025-09-01 01:50:00|19|18.75|19.01|18.76|19.01|18.76|19|18.75|0
1756692300000|2025-09-01 02:05:00|18.91|18.83|18.93|18.85|19|18.85|18.91|18.74|0
1756692600000|2025-09-01 02:10:00|18.92|18.84|18.92|18.84|18.99|18.84|18.92|18.74|0
1756692900000|2025-09-01 02:15:00|18.9|18.82|19.05|18.75|19.11|18.94|18.87|18.75|7
1756693500000|2025-09-01 02:25:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1756693800000|2025-09-01 02:30:00|19|18.75|19|18.75|19|18.75|19|18.75|0
1756695300000|2025-09-01 02:55:00|19.04|18.74|19|18.75|19.04|18.75|19|18.74|1
1756696800000|2025-09-01 03:20:00|19.02|18.77|19.03|18.78|19.04|18.79|19.01|18.76|1
1756697100000|2025-09-01 03:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756697400000|2025-09-01 03:30:00|19.04|18.79|18.97|18.89|19.04|18.89|18.97|18.78|0
1756697700000|2025-09-01 03:35:00|19.03|18.78|18.97|18.89|19.04|18.89|18.97|18.78|0
1756698000000|2025-09-01 03:40:00|18.99|18.91|18.98|18.9|19|18.92|18.98|18.9|0
1756698300000|2025-09-01 03:45:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|1
1756698600000|2025-09-01 03:50:00|19.09|18.84|19.06|18.81|19.09|18.84|19.06|18.81|0
1756698900000|2025-09-01 03:55:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1756699800000|2025-09-01 04:10:00|||||||||1
1756701600000|2025-09-01 04:40:00|||||||||1
1756703100000|2025-09-01 05:05:00|||||||||1
1756703400000|2025-09-01 05:10:00|19.08|18.83|19.07|18.82|19.08|18.83|19.07|18.82|0
1756704000000|2025-09-01 05:20:00|19.08|18.83|19.07|18.82|19.08|18.97|19.03|18.82|4
1756704300000|2025-09-01 05:25:00|19.08|18.83|18.97|18.89|19.09|18.9|18.97|18.83|0
1756704600000|2025-09-01 05:30:00|||||||||1
1756704900000|2025-09-01 05:35:00|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|5
1756705200000|2025-09-01 05:40:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|2
1756705500000|2025-09-01 05:45:00|19.05|18.97|19.09|18.84|19.09|18.97|19.02|18.84|0
1756705800000|2025-09-01 05:50:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756706100000|2025-09-01 05:55:00|19.03|18.95|19.05|18.97|19.06|18.98|19.03|18.95|0
1756706400000|2025-09-01 06:00:00|19.03|18.95|19.09|19.01|19.09|19.01|19.03|18.95|14
1756706700000|2025-09-01 06:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1756707300000|2025-09-01 06:15:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|100
1756707600000|2025-09-01 06:20:00|19.07|18.99|19.03|18.95|19.09|19.01|19.03|18.95|17
1756707900000|2025-09-01 06:25:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1756708200000|2025-09-01 06:30:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|1
1756708500000|2025-09-01 06:35:00|18.98|18.9|18.95|18.87|18.99|18.91|18.93|18.85|0
1756708800000|2025-09-01 06:40:00|18.94|18.86|18.85|18.77|18.94|18.86|18.85|18.77|25
1756709100000|2025-09-01 06:45:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|3
1756709400000|2025-09-01 06:50:00|18.83|18.75|18.86|18.78|18.86|18.78|18.82|18.74|5
1756709700000|2025-09-01 06:55:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|1
1756710000000|2025-09-01 07:00:00|18.82|18.74|18.88|18.8|18.88|18.8|18.81|18.73|97
1756710300000|2025-09-01 07:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|50
1756710600000|2025-09-01 07:10:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|104
1756710900000|2025-09-01 07:15:00|18.87|18.79|18.86|18.78|18.89|18.81|18.85|18.77|20
1756711200000|2025-09-01 07:20:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756711500000|2025-09-01 07:25:00|18.81|18.73|18.77|18.69|18.82|18.74|18.77|18.69|160
1756712100000|2025-09-01 07:35:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|27
1756712400000|2025-09-01 07:40:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756712700000|2025-09-01 07:45:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|16
1756713000000|2025-09-01 07:50:00|||||||||5
1756713300000|2025-09-01 07:55:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|54
1756713600000|2025-09-01 08:00:00|18.81|18.73|18.82|18.74|18.83|18.75|18.81|18.73|2
1756713900000|2025-09-01 08:05:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1756714200000|2025-09-01 08:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1756714500000|2025-09-01 08:15:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|63
1756714800000|2025-09-01 08:20:00|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|210
1756715100000|2025-09-01 08:25:00|18.8|18.72|18.8|18.72|18.82|18.74|18.79|18.71|22
1756715400000|2025-09-01 08:30:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1756715700000|2025-09-01 08:35:00|18.76|18.68|18.76|18.68|18.77|18.69|18.74|18.66|100
1756716000000|2025-09-01 08:40:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1756716300000|2025-09-01 08:45:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756716600000|2025-09-01 08:50:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|26
1756716900000|2025-09-01 08:55:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|32
1756717200000|2025-09-01 09:00:00|18.79|18.71|18.77|18.69|18.79|18.71|18.76|18.68|95
1756717500000|2025-09-01 09:05:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|283
1756717800000|2025-09-01 09:10:00|18.8|18.72|18.82|18.74|18.84|18.76|18.79|18.71|385
1756718100000|2025-09-01 09:15:00|||||||||5
1756718400000|2025-09-01 09:20:00|18.81|18.73|18.81|18.73|18.84|18.76|18.81|18.73|98
1756718700000|2025-09-01 09:25:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|7
1756719000000|2025-09-01 09:30:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|38
1756719300000|2025-09-01 09:35:00|||||||||20
1756719600000|2025-09-01 09:40:00|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|33
1756720200000|2025-09-01 09:50:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756720800000|2025-09-01 10:00:00|||||||||23
1756721400000|2025-09-01 10:10:00|||||||||6
1756721700000|2025-09-01 10:15:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|13
1756722000000|2025-09-01 10:20:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1756722300000|2025-09-01 10:25:00|18.92|18.84|18.9|18.82|18.92|18.84|18.89|18.81|30
1756722600000|2025-09-01 10:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1756723200000|2025-09-01 10:40:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|25
1756723800000|2025-09-01 10:50:00|||||||||260
1756724100000|2025-09-01 10:55:00|||||||||3
1756724400000|2025-09-01 11:00:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|64
1756724700000|2025-09-01 11:05:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|5
1756725000000|2025-09-01 11:10:00|||||||||10
1756725600000|2025-09-01 11:20:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|18
1756725900000|2025-09-01 11:25:00|||||||||1
1756726200000|2025-09-01 11:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|21
1756726500000|2025-09-01 11:35:00|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|69
1756726800000|2025-09-01 11:40:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|2
1756727100000|2025-09-01 11:45:00|18.89|18.81|18.92|18.84|18.92|18.84|18.88|18.8|25
1756727400000|2025-09-01 11:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756727700000|2025-09-01 11:55:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1756728000000|2025-09-01 12:00:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756728300000|2025-09-01 12:05:00|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|2
1756728600000|2025-09-01 12:10:00|||||||||40
1756728900000|2025-09-01 12:15:00|||||||||9
1756729200000|2025-09-01 12:20:00|||||||||45
1756729500000|2025-09-01 12:25:00|||||||||5
1756729800000|2025-09-01 12:30:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756730100000|2025-09-01 12:35:00|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|1
1756730400000|2025-09-01 12:40:00|||||||||10
1756730700000|2025-09-01 12:45:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|1
1756731000000|2025-09-01 12:50:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|11
1756731300000|2025-09-01 12:55:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|340
1756731600000|2025-09-01 13:00:00|||||||||1
1756731900000|2025-09-01 13:05:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1756732200000|2025-09-01 13:10:00|||||||||2
1756732800000|2025-09-01 13:20:00|||||||||18
1756733100000|2025-09-01 13:25:00|18.86|18.78|18.88|18.8|18.9|18.82|18.86|18.78|21
1756733400000|2025-09-01 13:30:00|18.91|18.83|18.93|18.85|18.97|18.89|18.91|18.83|28
1756733700000|2025-09-01 13:35:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1756734000000|2025-09-01 13:40:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|2
1756734600000|2025-09-01 13:50:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756734900000|2025-09-01 13:55:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1756735200000|2025-09-01 14:00:00|||||||||9
1756735500000|2025-09-01 14:05:00|||||||||25
1756736100000|2025-09-01 14:15:00|||||||||2
1756736400000|2025-09-01 14:20:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|23
1756736700000|2025-09-01 14:25:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|4
1756737000000|2025-09-01 14:30:00|||||||||22
1756737300000|2025-09-01 14:35:00|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|101
1756737600000|2025-09-01 14:40:00|18.91|18.83|18.9|18.82|18.92|18.84|18.9|18.82|16
1756737900000|2025-09-01 14:45:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|25
1756738200000|2025-09-01 14:50:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|195
1756738500000|2025-09-01 14:55:00|||||||||31
1756738800000|2025-09-01 15:00:00|||||||||4
1756739100000|2025-09-01 15:05:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|37
1756739400000|2025-09-01 15:10:00|||||||||27
1756739700000|2025-09-01 15:15:00|||||||||43
1756740000000|2025-09-01 15:20:00|||||||||42
1756740300000|2025-09-01 15:25:00|18.88|18.8|18.86|18.78|18.9|18.82|18.86|18.78|130
1756740600000|2025-09-01 15:30:00|18.87|18.79|18.85|18.77|18.91|18.83|18.85|18.77|369
1756740900000|2025-09-01 15:35:00|||||||||2
1756741200000|2025-09-01 15:40:00|||||||||2
1756741500000|2025-09-01 15:45:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|82
1756741800000|2025-09-01 15:50:00|||||||||2
1756742100000|2025-09-01 15:55:00|||||||||2
1756742400000|2025-09-01 16:00:00|||||||||2
1756743300000|2025-09-01 16:15:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756743900000|2025-09-01 16:25:00|||||||||1
1756745400000|2025-09-01 16:50:00|||||||||1
1756746900000|2025-09-01 17:15:00|||||||||1
1756748400000|2025-09-01 17:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1756749900000|2025-09-01 18:05:00|||||||||1
1756751400000|2025-09-01 18:30:00|||||||||1
1756752900000|2025-09-01 18:55:00|||||||||1
1756753800000|2025-09-01 19:10:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756754400000|2025-09-01 19:20:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1756754700000|2025-09-01 19:25:00|||||||||17
1756755900000|2025-09-01 19:45:00|||||||||1
1756756200000|2025-09-01 19:50:00|||||||||20
1756756500000|2025-09-01 19:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|31
1756756800000|2025-09-01 20:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756772100000|2025-09-02 00:15:00|18.87|18.79|19.1|18.8|19.1|18.8|18.87|18.79|0
1756772400000|2025-09-02 00:20:00|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|0
1756772700000|2025-09-02 00:25:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756773000000|2025-09-02 00:30:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1756773300000|2025-09-02 00:35:00|19.05|18.74|19.04|18.79|19.05|18.79|19.04|18.74|0
1756773600000|2025-09-02 00:40:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756773900000|2025-09-02 00:45:00|19.04|18.79|19.04|18.74|19.08|18.79|19.04|18.74|0
1756774500000|2025-09-02 00:55:00||18.79||18.79||18.79||18.79|0
1756774800000|2025-09-02 01:00:00||18.74||18.79||18.79||18.74|0
1756775400000|2025-09-02 01:10:00|19.06|18.76|19.04|18.74|19.06|18.76|19.04|18.74|0
1756776300000|2025-09-02 01:25:00||18.79||18.79||18.79||18.79|0
1756776900000|2025-09-02 01:35:00|19.06|18.76|18.99|18.74|19.06|18.76|18.99|18.73|0
1756778100000|2025-09-02 01:55:00|19.03|18.73|19.04|18.79|19.04|18.79|18.99|18.73|0
1756779300000|2025-09-02 02:15:00|19.06|18.81|19.05|18.8|19.07|18.82|19.04|18.79|0
1756780200000|2025-09-02 02:30:00|19.06|18.81|19.06|18.81|19.06|18.81|19.05|18.8|0
1756780500000|2025-09-02 02:35:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756780800000|2025-09-02 02:40:00|19.12|18.87|19.1|18.8|19.12|18.87|19.1|18.8|0
1756781100000|2025-09-02 02:45:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756782600000|2025-09-02 03:10:00|19.1|18.8|19.1|18.8|19.1|18.85|19.1|18.8|0
1756783200000|2025-09-02 03:20:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756783800000|2025-09-02 03:30:00|19.05|18.8|19.1|18.8|19.1|18.8|19.05|18.78|0
1756784100000|2025-09-02 03:35:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1756787100000|2025-09-02 04:25:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1756789500000|2025-09-02 05:05:00|19.06|18.81|19.09|18.84|19.1|18.85|19.06|18.81|1
1756790700000|2025-09-02 05:25:00|19.08|18.83|19.09|18.79|19.09|18.83|19.08|18.79|0
1756791000000|2025-09-02 05:30:00|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|0
1756791300000|2025-09-02 05:35:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756791600000|2025-09-02 05:40:00|19.07|18.82|19.1|18.8|19.1|18.86|18.9|18.79|1
1756791900000|2025-09-02 05:45:00|19.05||19.05||19.05||19.05||0
1756792200000|2025-09-02 05:50:00|19.07|18.77|18.93|18.85|19.07|18.85|18.88|18.73|2
1756792500000|2025-09-02 05:55:00|18.92|18.84|18.93|18.85|19.03|18.85|18.92|18.78|20
1756792800000|2025-09-02 06:00:00|18.92|18.84|18.87|18.79|18.93|18.85|18.87|18.79|15
1756793100000|2025-09-02 06:05:00|18.88|18.8|18.87|18.79|18.88|18.8|18.86|18.78|0
1756793400000|2025-09-02 06:10:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1756793700000|2025-09-02 06:15:00|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|0
1756794000000|2025-09-02 06:20:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1756794300000|2025-09-02 06:25:00|18.88|18.8|18.91|18.83|18.91|18.83|18.87|18.79|0
1756794600000|2025-09-02 06:30:00|18.89|18.81|18.87|18.79|18.91|18.83|18.86|18.78|0
1756794900000|2025-09-02 06:35:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1756795500000|2025-09-02 06:45:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1756795800000|2025-09-02 06:50:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|1
1756796100000|2025-09-02 06:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.83|18.75|0
1756796400000|2025-09-02 07:00:00|18.84|18.76|18.81|18.73|18.86|18.78|18.81|18.73|193
1756796700000|2025-09-02 07:05:00|18.82|18.74|18.9|18.82|18.9|18.82|18.82|18.74|102
1756797000000|2025-09-02 07:10:00|18.91|18.83|19.06|18.98|19.07|18.99|18.91|18.83|517
1756797300000|2025-09-02 07:15:00|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|110
1756797600000|2025-09-02 07:20:00|19.03|18.95|19.07|18.99|19.07|18.99|19.01|18.93|53
1756797900000|2025-09-02 07:25:00|19.06|18.98|18.98|18.9|19.07|18.99|18.98|18.9|19
1756798200000|2025-09-02 07:30:00|18.96|18.88|19.01|18.93|19.01|18.93|18.95|18.87|34
1756798500000|2025-09-02 07:35:00|19.02|18.94|19.13|19.05|19.13|19.05|19.02|18.94|598
1756798800000|2025-09-02 07:40:00|19.14|19.06|19.23|19.15|19.23|19.15|19.14|19.06|26
1756799100000|2025-09-02 07:45:00|19.26|19.18|19.31|19.23|19.33|19.25|19.21|19.13|87
1756799400000|2025-09-02 07:50:00|19.28|19.2|19.43|19.35|19.46|19.38|19.28|19.2|298
1756799700000|2025-09-02 07:55:00|19.42|19.34|19.35|19.27|19.42|19.34|19.35|19.27|363
1756800000000|2025-09-02 08:00:00|19.36|19.28|19.26|19.18|19.36|19.28|19.23|19.15|159
1756800300000|2025-09-02 08:05:00|19.27|19.19|19.3|19.22|19.31|19.23|19.27|19.19|215
1756800600000|2025-09-02 08:10:00|19.28|19.2|19.33|19.25|19.36|19.28|19.28|19.2|81
1756800900000|2025-09-02 08:15:00|19.32|19.24|19.28|19.2|19.32|19.24|19.23|19.15|316
1756801200000|2025-09-02 08:20:00|19.27|19.19|19.25|19.17|19.27|19.19|19.23|19.15|42
1756801500000|2025-09-02 08:25:00|19.26|19.18|19.25|19.17|19.3|19.22|19.23|19.15|42
1756801800000|2025-09-02 08:30:00|19.23|19.15|19.28|19.2|19.3|19.22|19.23|19.15|6
1756802100000|2025-09-02 08:35:00|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|11
1756802400000|2025-09-02 08:40:00|19.21|19.13|19.22|19.14|19.22|19.14|19.18|19.1|39
1756802700000|2025-09-02 08:45:00|19.21|19.13|19.22|19.14|19.24|19.16|19.21|19.13|20
1756803000000|2025-09-02 08:50:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|7
1756803300000|2025-09-02 08:55:00|19.25|19.17|19.22|19.14|19.26|19.18|19.22|19.14|16
1756803600000|2025-09-02 09:00:00|19.24|19.16|19.24|19.16|19.26|19.18|19.22|19.14|19
1756803900000|2025-09-02 09:05:00|19.25|19.17|19.31|19.23|19.31|19.23|19.25|19.17|26
1756804200000|2025-09-02 09:10:00|19.32|19.24|19.32|19.24|19.35|19.27|19.31|19.23|33
1756804500000|2025-09-02 09:15:00|19.35|19.27|19.3|19.22|19.36|19.28|19.3|19.22|92
1756804800000|2025-09-02 09:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1756805100000|2025-09-02 09:25:00|||||||||5
1756805400000|2025-09-02 09:30:00|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|41
1756805700000|2025-09-02 09:35:00|19.31|19.23|19.25|19.17|19.31|19.23|19.24|19.16|61
1756806000000|2025-09-02 09:40:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|30
1756806300000|2025-09-02 09:45:00|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|194
1756806600000|2025-09-02 09:50:00|19.29|19.21|19.35|19.27|19.36|19.28|19.29|19.21|12
1756806900000|2025-09-02 09:55:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|55
1756807200000|2025-09-02 10:00:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|132
1756807500000|2025-09-02 10:05:00|19.31|19.23|19.3|19.22|19.33|19.25|19.3|19.22|6
1756807800000|2025-09-02 10:10:00|19.29|19.21|19.3|19.22|19.31|19.23|19.29|19.21|32
1756808100000|2025-09-02 10:15:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|4
1756808400000|2025-09-02 10:20:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|7
1756808700000|2025-09-02 10:25:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|212
1756809000000|2025-09-02 10:30:00|19.41|19.33|19.4|19.32|19.41|19.33|19.36|19.28|36
1756809300000|2025-09-02 10:35:00|||||||||28
1756809600000|2025-09-02 10:40:00|19.41|19.33|19.45|19.37|19.49|19.41|19.41|19.33|140
1756809900000|2025-09-02 10:45:00|19.44|19.36|19.48|19.4|19.49|19.41|19.44|19.36|14
1756810200000|2025-09-02 10:50:00|19.5|19.42|19.49|19.41|19.51|19.43|19.47|19.39|9
1756810500000|2025-09-02 10:55:00|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|14
1756810800000|2025-09-02 11:00:00|19.41|19.33|19.46|19.38|19.46|19.38|19.4|19.32|120
1756811100000|2025-09-02 11:05:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|19
1756811400000|2025-09-02 11:10:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|5
1756811700000|2025-09-02 11:15:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|150
1756812000000|2025-09-02 11:20:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|12
1756812300000|2025-09-02 11:25:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|21
1756812600000|2025-09-02 11:30:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|21
1756812900000|2025-09-02 11:35:00|19.48|19.4|19.49|19.41|19.49|19.41|19.44|19.36|75
1756813200000|2025-09-02 11:40:00|19.48|19.4|19.48|19.4|19.48|19.4|19.44|19.36|59
1756813500000|2025-09-02 11:45:00|19.49|19.41|19.56|19.48|19.56|19.48|19.49|19.41|26
1756813800000|2025-09-02 11:50:00|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|194
1756814100000|2025-09-02 11:55:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|99
1756814400000|2025-09-02 12:00:00|19.58|19.5|19.66|19.58|19.68|19.6|19.56|19.48|118
1756814700000|2025-09-02 12:05:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|33
1756815000000|2025-09-02 12:10:00|19.73|19.65|19.71|19.63|19.74|19.66|19.7|19.62|90
1756815300000|2025-09-02 12:15:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|242
1756815600000|2025-09-02 12:20:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|59
1756815900000|2025-09-02 12:25:00|||||||||93
1756816200000|2025-09-02 12:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|80
1756816500000|2025-09-02 12:35:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|152
1756816800000|2025-09-02 12:40:00|19.83|19.75|19.86|19.78|19.9|19.82|19.81|19.73|142
1756817100000|2025-09-02 12:45:00|19.88|19.8|19.93|19.85|19.94|19.86|19.86|19.78|97
1756817400000|2025-09-02 12:50:00|19.91|19.83|19.95|19.87|19.97|19.89|19.79|19.71|171
1756817700000|2025-09-02 12:55:00|19.96|19.88|19.94|19.86|20|19.92|19.89|19.81|175
1756818000000|2025-09-02 13:00:00|19.96|19.88|19.99|19.91|20.06|19.98|19.96|19.88|462
1756818300000|2025-09-02 13:05:00|19.98|19.9|20.01|19.93|20.01|19.93|19.93|19.85|44
1756818600000|2025-09-02 13:10:00|19.99|19.91|19.91|19.83|19.99|19.91|19.91|19.83|161
1756818900000|2025-09-02 13:15:00|19.94|19.86|19.94|19.86|19.99|19.91|19.94|19.86|334
1756819200000|2025-09-02 13:20:00|19.96|19.88|19.94|19.86|19.99|19.91|19.93|19.85|130
1756819500000|2025-09-02 13:25:00|19.93|19.85|19.93|19.85|19.95|19.87|19.92|19.84|164
1756819800000|2025-09-02 13:30:00|19.92|19.84|19.98|19.9|20.08|20|19.92|19.84|384
1756820100000|2025-09-02 13:35:00|19.97|19.89|19.84|19.76|19.98|19.9|19.8|19.72|113
1756820400000|2025-09-02 13:40:00|19.85|19.77|19.73|19.65|19.88|19.8|19.73|19.65|103
1756820700000|2025-09-02 13:45:00|19.74|19.66|19.6|19.52|19.77|19.69|19.6|19.52|1149
1756821000000|2025-09-02 13:50:00|19.59|19.51|19.52|19.44|19.6|19.52|19.52|19.44|415
1756821300000|2025-09-02 13:55:00|19.49|19.41|19.53|19.45|19.54|19.46|19.49|19.41|191
1756821600000|2025-09-02 14:00:00|19.52|19.44|19.44|19.36|19.52|19.44|19.39|19.31|649
1756821900000|2025-09-02 14:05:00|19.47|19.39|19.56|19.48|19.57|19.49|19.47|19.39|263
1756822200000|2025-09-02 14:10:00|19.54|19.46|19.52|19.44|19.57|19.49|19.47|19.39|206
1756822500000|2025-09-02 14:15:00|19.53|19.45|19.52|19.44|19.56|19.48|19.47|19.39|505
1756822800000|2025-09-02 14:20:00|19.51|19.43|19.51|19.43|19.52|19.44|19.45|19.37|383
1756823100000|2025-09-02 14:25:00|19.52|19.44|19.52|19.44|19.61|19.53|19.52|19.44|170
1756823400000|2025-09-02 14:30:00|19.53|19.45|19.55|19.47|19.6|19.52|19.52|19.44|718
1756823700000|2025-09-02 14:35:00|19.56|19.48|19.65|19.57|19.67|19.59|19.56|19.48|221
1756824000000|2025-09-02 14:40:00|19.66|19.58|19.68|19.6|19.74|19.66|19.66|19.58|433
1756824300000|2025-09-02 14:45:00|19.7|19.62|19.77|19.69|19.77|19.69|19.69|19.61|180
1756824600000|2025-09-02 14:50:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|141
1756824900000|2025-09-02 14:55:00|19.8|19.72|19.76|19.68|19.8|19.72|19.75|19.67|380
1756825200000|2025-09-02 15:00:00|19.77|19.69|19.82|19.74|19.82|19.74|19.75|19.67|380
1756825500000|2025-09-02 15:05:00|19.84|19.76|19.8|19.72|19.84|19.76|19.77|19.69|463
1756825800000|2025-09-02 15:10:00|19.81|19.73|19.84|19.76|19.84|19.76|19.76|19.68|468
1756826100000|2025-09-02 15:15:00|19.83|19.75|19.88|19.8|19.89|19.81|19.83|19.75|582
1756826400000|2025-09-02 15:20:00|19.87|19.79|19.89|19.81|19.94|19.86|19.84|19.76|276
1756826700000|2025-09-02 15:25:00|19.88|19.8|19.88|19.8|19.89|19.81|19.82|19.74|369
1756827000000|2025-09-02 15:30:00|19.89|19.81|19.85|19.77|19.9|19.82|19.85|19.77|132
1756827300000|2025-09-02 15:35:00|19.87|19.79|19.97|19.89|19.97|19.89|19.87|19.79|299
1756827600000|2025-09-02 15:40:00|19.96|19.88|19.97|19.89|19.97|19.89|19.92|19.84|82
1756827900000|2025-09-02 15:45:00|19.96|19.88|20.02|19.94|20.02|19.94|19.94|19.86|60
1756828200000|2025-09-02 15:50:00|20.04|19.96|20.07|19.99|20.12|20.04|20.02|19.94|223
1756828500000|2025-09-02 15:55:00|20.06|19.98|20.06|19.98|20.12|20.04|20.01|19.93|88
1756828800000|2025-09-02 16:00:00|20.07|19.99|20.07|19.99|20.07|19.99|19.96|19.88|10
1756829100000|2025-09-02 16:05:00|20.06|19.98|20|19.92|20.06|19.98|19.95|19.87|131
1756829400000|2025-09-02 16:10:00|20.01|19.93|19.85|19.77|20.01|19.93|19.85|19.77|423
1756829700000|2025-09-02 16:15:00|19.86|19.78|19.8|19.72|19.87|19.79|19.78|19.7|188
1756830000000|2025-09-02 16:20:00|19.81|19.73|19.86|19.78|19.86|19.78|19.78|19.7|119
1756830300000|2025-09-02 16:25:00|19.87|19.79|19.88|19.8|19.9|19.82|19.86|19.78|13
1756830600000|2025-09-02 16:30:00|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|3
1756830900000|2025-09-02 16:35:00|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|2
1756831200000|2025-09-02 16:40:00|19.91|19.83|19.89|19.81|19.91|19.83|19.84|19.76|0
1756831500000|2025-09-02 16:45:00|19.86|19.78|19.9|19.82|19.92|19.84|19.84|19.76|0
1756831800000|2025-09-02 16:50:00|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|0
1756832100000|2025-09-02 16:55:00|19.84|19.76|19.75|19.67|19.84|19.76|19.72|19.64|122
1756832400000|2025-09-02 17:00:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|294
1756832700000|2025-09-02 17:05:00|19.7|19.62|19.69|19.61|19.7|19.62|19.66|19.58|37
1756833000000|2025-09-02 17:10:00|19.7|19.62|19.75|19.67|19.76|19.68|19.7|19.62|51
1756833300000|2025-09-02 17:15:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|1
1756833600000|2025-09-02 17:20:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|0
1756833900000|2025-09-02 17:25:00|19.65|19.57|19.63|19.55|19.66|19.58|19.61|19.53|0
1756834200000|2025-09-02 17:30:00|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|1
1756834500000|2025-09-02 17:35:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1756834800000|2025-09-02 17:40:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1756835100000|2025-09-02 17:45:00|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|5
1756835400000|2025-09-02 17:50:00|19.53|19.45|19.55|19.47|19.55|19.47|19.5|19.42|1
1756836000000|2025-09-02 18:00:00|19.58|19.5|19.56|19.48|19.58|19.5|19.55|19.47|16
1756836300000|2025-09-02 18:05:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|1
1756836600000|2025-09-02 18:10:00|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|0
1756836900000|2025-09-02 18:15:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1756837200000|2025-09-02 18:20:00|19.66|19.58|19.6|19.52|19.66|19.58|19.6|19.52|0
1756837500000|2025-09-02 18:25:00|19.62|19.54|19.65|19.57|19.66|19.58|19.62|19.54|19
1756837800000|2025-09-02 18:30:00|19.67|19.59|19.67|19.59|19.68|19.6|19.64|19.56|0
1756838100000|2025-09-02 18:35:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1756838400000|2025-09-02 18:40:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1756838700000|2025-09-02 18:45:00|19.7|19.62|19.67|19.59|19.72|19.64|19.65|19.57|0
1756839000000|2025-09-02 18:50:00|19.65|19.57|19.6|19.52|19.67|19.59|19.6|19.52|9
1756839300000|2025-09-02 18:55:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|3
1756839600000|2025-09-02 19:00:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1756839900000|2025-09-02 19:05:00|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|6
1756840200000|2025-09-02 19:10:00|19.59|19.51|19.58|19.5|19.6|19.52|19.55|19.47|2
1756840500000|2025-09-02 19:15:00|19.57|19.49|19.55|19.47|19.58|19.5|19.55|19.47|0
1756840800000|2025-09-02 19:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.5|19.42|262
1756841100000|2025-09-02 19:25:00|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|70
1756841400000|2025-09-02 19:30:00|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|262
1756841700000|2025-09-02 19:35:00|19.52|19.44|19.47|19.39|19.52|19.44|19.46|19.38|50
1756842000000|2025-09-02 19:40:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|5
1756842300000|2025-09-02 19:45:00|19.47|19.39|19.5|19.42|19.52|19.44|19.46|19.38|51
1756842600000|2025-09-02 19:50:00|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|3
1756842900000|2025-09-02 19:55:00|19.47|19.39|19.47|19.39|19.51|19.43|19.47|19.39|4
1756843200000|2025-09-02 20:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756858500000|2025-09-03 00:15:00|19.45|19.2|19.48|19.23|19.48|19.3|19.38|19.2|0
1756858800000|2025-09-03 00:20:00|19.49|19.24|19.4|19.32|19.49|19.32|19.38|19.24|0
1756859100000|2025-09-03 00:25:00|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|0
1756859400000|2025-09-03 00:30:00|19.38|19.3|19.41|19.33|19.42|19.34|19.38|19.3|0
1756859700000|2025-09-03 00:35:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|0
1756860000000|2025-09-03 00:40:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1756860300000|2025-09-03 00:45:00|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|0
1756860600000|2025-09-03 00:50:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1756860900000|2025-09-03 00:55:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|0
1756861200000|2025-09-03 01:00:00|19.39|19.31|19.41|19.33|19.42|19.34|19.38|19.3|0
1756861500000|2025-09-03 01:05:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|0
1756861800000|2025-09-03 01:10:00|19.39|19.31|19.42|19.34|19.42|19.34|19.38|19.3|0
1756862100000|2025-09-03 01:15:00|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|0
1756862400000|2025-09-03 01:20:00|19.49|19.24|19.49|19.24|19.49|19.34|19.4|19.23|0
1756863000000|2025-09-03 01:30:00|19.53|19.28|19.42|19.34|19.53|19.35|19.42|19.28|0
1756863300000|2025-09-03 01:35:00|19.49|19.24|19.42|19.34|19.49|19.34|19.42|19.24|0
1756863600000|2025-09-03 01:40:00|19.49|19.24|19.41|19.33|19.49|19.34|19.39|19.24|0
1756863900000|2025-09-03 01:45:00|19.39|19.31|19.41|19.33|19.42|19.34|19.38|19.3|0
1756864200000|2025-09-03 01:50:00|19.42|19.34|19.41|19.33|19.42|19.34|19.4|19.32|0
1756864500000|2025-09-03 01:55:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864800000|2025-09-03 02:00:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1756865100000|2025-09-03 02:05:00|19.38|19.3|19.42|19.34|19.49|19.34|19.37|19.23|0
1756865400000|2025-09-03 02:10:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756866000000|2025-09-03 02:20:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756866300000|2025-09-03 02:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1756866600000|2025-09-03 02:30:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1756867200000|2025-09-03 02:40:00|19.45|19.37|19.37|19.29|19.45|19.37|19.37|19.29|0
1756867800000|2025-09-03 02:50:00|||||||||1
1756868100000|2025-09-03 02:55:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|0
1756868400000|2025-09-03 03:00:00|19.42|19.34|19.41|19.33|19.42|19.34|19.4|19.32|1
1756869000000|2025-09-03 03:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1756870200000|2025-09-03 03:30:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756870500000|2025-09-03 03:35:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756870800000|2025-09-03 03:40:00|19.46|19.38|19.45|19.37|19.5|19.42|19.42|19.34|0
1756871100000|2025-09-03 03:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756872000000|2025-09-03 04:00:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|1
1756872300000|2025-09-03 04:05:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1756873200000|2025-09-03 04:20:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756873800000|2025-09-03 04:30:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874100000|2025-09-03 04:35:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874400000|2025-09-03 04:40:00|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|0
1756874700000|2025-09-03 04:45:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756875000000|2025-09-03 04:50:00|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|0
1756875300000|2025-09-03 04:55:00|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|0
1756875600000|2025-09-03 05:00:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|1
1756875900000|2025-09-03 05:05:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1756876200000|2025-09-03 05:10:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1756876500000|2025-09-03 05:15:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756876800000|2025-09-03 05:20:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1756877100000|2025-09-03 05:25:00|19.47|19.39|19.47|19.39|19.47|19.39|19.43|19.35|0
1756877400000|2025-09-03 05:30:00|19.46|19.38|19.44|19.36|19.47|19.39|19.42|19.34|0
1756877700000|2025-09-03 05:35:00|19.45|19.37|19.44|19.36|19.45|19.37|19.43|19.35|0
1756878000000|2025-09-03 05:40:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878300000|2025-09-03 05:45:00|19.44|19.36|19.45|19.37|19.51|19.37|19.4|19.25|0
1756878600000|2025-09-03 05:50:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878900000|2025-09-03 05:55:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1756879200000|2025-09-03 06:00:00|19.44|19.36|19.46|19.38|19.47|19.39|19.43|19.35|13
1756879500000|2025-09-03 06:05:00|19.41|19.33|19.41|19.33|19.46|19.38|19.41|19.33|52
1756879800000|2025-09-03 06:10:00|||||||||30
1756880100000|2025-09-03 06:15:00|19.42|19.34|19.43|19.35|19.44|19.36|19.42|19.34|2
1756880400000|2025-09-03 06:20:00|19.42|19.34|19.43|19.35|19.44|19.36|19.42|19.34|69
1756881000000|2025-09-03 06:30:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756881600000|2025-09-03 06:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|48
1756881900000|2025-09-03 06:45:00|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|5
1756882200000|2025-09-03 06:50:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|2
1756882500000|2025-09-03 06:55:00|19.47|19.39|19.48|19.4|19.5|19.42|19.47|19.39|52
1756882800000|2025-09-03 07:00:00|19.5|19.42|19.41|19.33|19.5|19.42|19.41|19.33|231
1756883100000|2025-09-03 07:05:00|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|98
1756883400000|2025-09-03 07:10:00|19.48|19.4|19.45|19.37|19.51|19.43|19.45|19.37|52
1756883700000|2025-09-03 07:15:00|19.44|19.36|19.51|19.43|19.51|19.43|19.42|19.34|202
1756884000000|2025-09-03 07:20:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|188
1756884300000|2025-09-03 07:25:00|19.46|19.38|19.46|19.38|19.47|19.39|19.45|19.37|45
1756884600000|2025-09-03 07:30:00|19.45|19.37|19.51|19.43|19.51|19.43|19.44|19.36|136
1756884900000|2025-09-03 07:35:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|22
1756885200000|2025-09-03 07:40:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|587
1756885500000|2025-09-03 07:45:00|19.53|19.45|19.48|19.4|19.53|19.45|19.46|19.38|23
1756885800000|2025-09-03 07:50:00|19.46|19.38|19.45|19.37|19.46|19.38|19.44|19.36|24
1756886100000|2025-09-03 07:55:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|5
1756886400000|2025-09-03 08:00:00|19.43|19.35|19.36|19.28|19.43|19.35|19.36|19.28|79
1756886700000|2025-09-03 08:05:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|10
1756887000000|2025-09-03 08:10:00|||||||||12
1756887300000|2025-09-03 08:15:00|||||||||115
1756887600000|2025-09-03 08:20:00|||||||||77
1756887900000|2025-09-03 08:25:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|181
1756888200000|2025-09-03 08:30:00|||||||||440
1756888500000|2025-09-03 08:35:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|745
1756888800000|2025-09-03 08:40:00|||||||||6
1756889100000|2025-09-03 08:45:00|||||||||191
1756889400000|2025-09-03 08:50:00|||||||||7
1756889700000|2025-09-03 08:55:00|||||||||4
1756890000000|2025-09-03 09:00:00|19.35|19.27|19.34|19.26|19.36|19.28|19.34|19.26|315
1756890300000|2025-09-03 09:05:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|234
1756890600000|2025-09-03 09:10:00|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|39
1756890900000|2025-09-03 09:15:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|24
1756891200000|2025-09-03 09:20:00|||||||||27
1756891500000|2025-09-03 09:25:00|||||||||4
1756891800000|2025-09-03 09:30:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|157
1756892100000|2025-09-03 09:35:00|||||||||24
1756892400000|2025-09-03 09:40:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|124
1756892700000|2025-09-03 09:45:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|8
1756893000000|2025-09-03 09:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|39
1756893300000|2025-09-03 09:55:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|30
1756893600000|2025-09-03 10:00:00|||||||||83
1756893900000|2025-09-03 10:05:00|||||||||48
1756894200000|2025-09-03 10:10:00|||||||||7
1756894500000|2025-09-03 10:15:00|||||||||10
1756894800000|2025-09-03 10:20:00|||||||||7
1756895100000|2025-09-03 10:25:00|||||||||7
1756895400000|2025-09-03 10:30:00|||||||||499
1756895700000|2025-09-03 10:35:00|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|5
1756896000000|2025-09-03 10:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|226
1756896300000|2025-09-03 10:45:00|19.33|19.25|19.35|19.27|19.37|19.29|19.32|19.24|14
1756896900000|2025-09-03 10:55:00|||||||||5
1756897200000|2025-09-03 11:00:00|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|72
1756897500000|2025-09-03 11:05:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|80
1756897800000|2025-09-03 11:10:00|||||||||4
1756898100000|2025-09-03 11:15:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|12
1756898700000|2025-09-03 11:25:00|||||||||6
1756899000000|2025-09-03 11:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|44
1756899300000|2025-09-03 11:35:00|||||||||3
1756899600000|2025-09-03 11:40:00|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|161
1756899900000|2025-09-03 11:45:00|||||||||3
1756900200000|2025-09-03 11:50:00|||||||||4
1756900500000|2025-09-03 11:55:00|19.41|19.33|19.44|19.36|19.44|19.36|19.4|19.32|31
1756900800000|2025-09-03 12:00:00|19.43|19.35|19.42|19.34|19.44|19.36|19.41|19.33|31
1756901100000|2025-09-03 12:05:00|19.41|19.33|19.42|19.34|19.43|19.35|19.41|19.33|9
1756901400000|2025-09-03 12:10:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|14
1756901700000|2025-09-03 12:15:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|21
1756902000000|2025-09-03 12:20:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1756902300000|2025-09-03 12:25:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|12
1756902600000|2025-09-03 12:30:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|10
1756902900000|2025-09-03 12:35:00|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|21
1756903200000|2025-09-03 12:40:00|||||||||23
1756903500000|2025-09-03 12:45:00|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|52
1756903800000|2025-09-03 12:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1756904100000|2025-09-03 12:55:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|180
1756904400000|2025-09-03 13:00:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|9
1756904700000|2025-09-03 13:05:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|127
1756905000000|2025-09-03 13:10:00|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|12
1756905300000|2025-09-03 13:15:00|||||||||25
1756905600000|2025-09-03 13:20:00|19.52|19.44|19.51|19.43|19.53|19.45|19.51|19.43|18
1756905900000|2025-09-03 13:25:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|27
1756906200000|2025-09-03 13:30:00|19.48|19.4|19.45|19.37|19.5|19.42|19.42|19.34|217
1756906500000|2025-09-03 13:35:00|19.43|19.35|19.45|19.37|19.47|19.39|19.42|19.34|199
1756906800000|2025-09-03 13:40:00|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|46
1756907100000|2025-09-03 13:45:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|51
1756907400000|2025-09-03 13:50:00|19.44|19.36|19.46|19.38|19.46|19.38|19.4|19.32|56
1756907700000|2025-09-03 13:55:00|19.47|19.39|19.49|19.41|19.52|19.44|19.47|19.39|178
1756908000000|2025-09-03 14:00:00|19.48|19.4|19.45|19.37|19.52|19.44|19.42|19.34|123
1756908300000|2025-09-03 14:05:00|19.44|19.36|19.44|19.36|19.45|19.37|19.42|19.34|102
1756908600000|2025-09-03 14:10:00|19.45|19.37|19.53|19.45|19.53|19.45|19.45|19.37|19
1756908900000|2025-09-03 14:15:00|19.51|19.43|19.45|19.37|19.55|19.47|19.45|19.37|87
1756909200000|2025-09-03 14:20:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|14
1756909500000|2025-09-03 14:25:00|19.43|19.35|19.48|19.4|19.5|19.42|19.41|19.33|224
1756909800000|2025-09-03 14:30:00|19.47|19.39|19.4|19.32|19.48|19.4|19.4|19.32|81
1756910100000|2025-09-03 14:35:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|34
1756910400000|2025-09-03 14:40:00|||||||||33
1756910700000|2025-09-03 14:45:00|19.38|19.3|19.39|19.31|19.4|19.32|19.35|19.27|276
1756911000000|2025-09-03 14:50:00|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|144
1756911300000|2025-09-03 14:55:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|252
1756911600000|2025-09-03 15:00:00|19.36|19.28|19.39|19.31|19.39|19.31|19.35|19.27|134
1756911900000|2025-09-03 15:05:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|66
1756912200000|2025-09-03 15:10:00|19.39|19.31|19.4|19.32|19.4|19.32|19.36|19.28|294
1756912500000|2025-09-03 15:15:00|19.39|19.31|19.4|19.32|19.4|19.32|19.36|19.28|25
1756912800000|2025-09-03 15:20:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|94
1756913100000|2025-09-03 15:25:00|19.42|19.34|19.41|19.33|19.44|19.36|19.4|19.32|312
1756913400000|2025-09-03 15:30:00|19.4|19.32|19.44|19.36|19.45|19.37|19.4|19.32|131
1756913700000|2025-09-03 15:35:00|19.43|19.35|19.39|19.31|19.44|19.36|19.38|19.3|1031
1756914000000|2025-09-03 15:40:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|4
1756914300000|2025-09-03 15:45:00|19.39|19.31|19.4|19.32|19.45|19.37|19.38|19.3|101
1756914600000|2025-09-03 15:50:00|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|70
1756914900000|2025-09-03 15:55:00|19.41|19.33|19.46|19.38|19.49|19.41|19.41|19.33|77
1756915200000|2025-09-03 16:00:00|19.47|19.39|19.49|19.41|19.49|19.41|19.46|19.38|0
1756915500000|2025-09-03 16:05:00|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|1
1756915800000|2025-09-03 16:10:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1756916100000|2025-09-03 16:15:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1756916400000|2025-09-03 16:20:00|19.42|19.34|19.45|19.37|19.45|19.37|19.41|19.33|0
1756916700000|2025-09-03 16:25:00|19.46|19.38|19.46|19.38|19.46|19.38|19.42|19.34|2
1756917000000|2025-09-03 16:30:00|19.45|19.37|19.44|19.36|19.45|19.37|19.41|19.33|0
1756917300000|2025-09-03 16:35:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|117
1756917600000|2025-09-03 16:40:00|19.44|19.36|19.45|19.37|19.48|19.4|19.44|19.36|4
1756917900000|2025-09-03 16:45:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1756918200000|2025-09-03 16:50:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1756918500000|2025-09-03 16:55:00|19.46|19.38|19.44|19.36|19.46|19.38|19.41|19.33|0
1756918800000|2025-09-03 17:00:00|19.43|19.35|19.4|19.32|19.44|19.36|19.4|19.32|0
1756919100000|2025-09-03 17:05:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1756919400000|2025-09-03 17:10:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756919700000|2025-09-03 17:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1756920000000|2025-09-03 17:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1756920300000|2025-09-03 17:25:00|19.4|19.32|19.4|19.32|19.43|19.35|19.4|19.32|5
1756920600000|2025-09-03 17:30:00|19.37|19.29|19.4|19.32|19.42|19.34|19.37|19.29|0
1756921200000|2025-09-03 17:40:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|57
1756921500000|2025-09-03 17:45:00|19.48|19.4|19.48|19.4|19.53|19.45|19.45|19.37|18
1756921800000|2025-09-03 17:50:00|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|0
1756922100000|2025-09-03 17:55:00|19.5|19.42|19.48|19.4|19.52|19.44|19.48|19.4|0
1756922400000|2025-09-03 18:00:00|19.49|19.41|19.48|19.4|19.52|19.44|19.47|19.39|0
1756922700000|2025-09-03 18:05:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1756923000000|2025-09-03 18:10:00|19.47|19.39|19.47|19.39|19.48|19.4|19.46|19.38|0
1756923300000|2025-09-03 18:15:00|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1756923600000|2025-09-03 18:20:00|19.49|19.41|19.51|19.43|19.52|19.44|19.48|19.4|0
1756923900000|2025-09-03 18:25:00|19.52|19.44|19.48|19.4|19.52|19.44|19.46|19.38|0
1756924200000|2025-09-03 18:30:00|19.51|19.43|19.48|19.4|19.52|19.44|19.48|19.4|13
1756924500000|2025-09-03 18:35:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|12
1756924800000|2025-09-03 18:40:00|19.5|19.42|19.47|19.39|19.51|19.43|19.47|19.39|17
1756925100000|2025-09-03 18:45:00|19.46|19.38|19.46|19.38|19.47|19.39|19.45|19.37|3
1756925400000|2025-09-03 18:50:00|19.47|19.39|19.48|19.4|19.5|19.42|19.47|19.39|20
1756925700000|2025-09-03 18:55:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1756926000000|2025-09-03 19:00:00|19.5|19.42|19.48|19.4|19.52|19.44|19.48|19.4|12
1756926300000|2025-09-03 19:05:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|12
1756926600000|2025-09-03 19:10:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1756926900000|2025-09-03 19:15:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1756927200000|2025-09-03 19:20:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|20
1756927500000|2025-09-03 19:25:00|19.51|19.43|19.45|19.37|19.51|19.43|19.45|19.37|17
1756927800000|2025-09-03 19:30:00|19.44|19.36|19.4|19.32|19.45|19.37|19.4|19.32|5
1756928100000|2025-09-03 19:35:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1756928400000|2025-09-03 19:40:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1756929000000|2025-09-03 19:50:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|24
1756929300000|2025-09-03 19:55:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|4
1756944900000|2025-09-04 00:15:00|19.43|19.13|19.29|19.04|19.43|19.23|19.29|19.04|0
1756945200000|2025-09-04 00:20:00|19.27|19.02|19.33|19.03|19.33|19.04|19.27|19.01|0
1756945500000|2025-09-04 00:25:00|19.29|19.04|19.29|19.04|19.33|19.04|19.29|19.03|0
1756946100000|2025-09-04 00:35:00|19.27|19.02|19.3|19.05|19.3|19.05|19.27|19.02|0
1756946400000|2025-09-04 00:40:00|19.29|19.04|19.28|19.03|19.3|19.11|19.19|19.02|0
1756947000000|2025-09-04 00:50:00|19.25|19|19.16|19.08|19.25|19.08|19.12|18.98|0
1756947300000|2025-09-04 00:55:00|19.13|19.05|19.25|19|19.28|19.05|19.12|18.98|4
1756947600000|2025-09-04 01:00:00|19.28|19.03|19.25|19|19.28|19.03|19.25|19|0
1756947900000|2025-09-04 01:05:00|19.27|19.02|19.28|19.03|19.28|19.03|19.27|19.02|0
1756948500000|2025-09-04 01:15:00|19.16|19.08|19.28|19.03|19.28|19.08|19.16|19.01|0
1756951200000|2025-09-04 02:00:00|19.3|19|19.23|18.98|19.3|19|19.23|18.98|0
1756952700000|2025-09-04 02:25:00|19.25|19|19.28|19.03|19.28|19.03|19.23|18.97|0
1756954200000|2025-09-04 02:50:00|19.29|19.04|19.31|19.06|19.31|19.06|19.29|19.04|0
1756955100000|2025-09-04 03:05:00|19.33|19.08|19.33|19.08|19.33|19.08|19.31|19.06|0
1756956600000|2025-09-04 03:30:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1756957200000|2025-09-04 03:40:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1756958700000|2025-09-04 04:05:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1756960200000|2025-09-04 04:30:00|19.22|19.14|19.18|19.1|19.29|19.14|19.18|19.03|0
1756960500000|2025-09-04 04:35:00|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756960800000|2025-09-04 04:40:00|19.28|19.03|19.18|19.1|19.28|19.12|19.18|19.03|0
1756961100000|2025-09-04 04:45:00|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756962000000|2025-09-04 05:00:00|19.28|19.03|19.2|19.12|19.28|19.12|19.18|19.03|0
1756962300000|2025-09-04 05:05:00|19.28|19.03|19.18|19.1|19.28|19.12|19.18|19.03|0
1756962600000|2025-09-04 05:10:00|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756962900000|2025-09-04 05:15:00|19.28|19.03|19.18|19.1|19.28|19.12|19.18|19.03|0
1756963200000|2025-09-04 05:20:00|19.28|19.03|19.33|19.08|19.33|19.15|19.2|19.03|0
1756963500000|2025-09-04 05:25:00|19.23|19.15|19.33|19.08|19.33|19.15|19.23|19.08|0
1756963800000|2025-09-04 05:30:00|19.23|19.15|19.33|19.08|19.33|19.15|19.23|19.08|0
1756964100000|2025-09-04 05:35:00|19.23|19.15|19.23|19.15|19.33|19.15|19.23|19.08|0
1756964400000|2025-09-04 05:40:00|19.33|19.08|19.25|19.17|19.33|19.17|19.25|19.08|0
1756965000000|2025-09-04 05:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1756965300000|2025-09-04 05:55:00|19.23|19.15|19.28|19.2|19.28|19.2|19.22|19.14|103
1756965600000|2025-09-04 06:00:00|19.33|19.08|19.19|19.11|19.33|19.19|19.19|19.08|84
1756965900000|2025-09-04 06:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|8
1756966200000|2025-09-04 06:10:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1756966500000|2025-09-04 06:15:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|17
1756966800000|2025-09-04 06:20:00|19.22|19.14|19.23|19.15|19.25|19.17|19.22|19.14|1
1756967100000|2025-09-04 06:25:00|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1756967400000|2025-09-04 06:30:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1756967700000|2025-09-04 06:35:00|19.22|19.14|19.25|19.17|19.25|19.17|19.21|19.13|0
1756968000000|2025-09-04 06:40:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1756968300000|2025-09-04 06:45:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|6
1756968600000|2025-09-04 06:50:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1756968900000|2025-09-04 06:55:00|19.25|19.17|19.28|19.2|19.28|19.2|19.23|19.15|30
1756969200000|2025-09-04 07:00:00|19.29|19.21|19.25|19.17|19.3|19.22|19.23|19.15|370
1756969500000|2025-09-04 07:05:00|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|235
1756969800000|2025-09-04 07:10:00|19.24|19.16|19.24|19.16|19.27|19.19|19.23|19.15|32
1756970100000|2025-09-04 07:15:00|19.28|19.2|19.27|19.19|19.28|19.2|19.23|19.15|208
1756970400000|2025-09-04 07:20:00|19.28|19.2|19.29|19.21|19.33|19.25|19.28|19.2|24
1756970700000|2025-09-04 07:25:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|57
1756971000000|2025-09-04 07:30:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|65
1756971300000|2025-09-04 07:35:00|19.22|19.14|19.23|19.15|19.23|19.15|19.18|19.1|145
1756971600000|2025-09-04 07:40:00|19.21|19.13|19.18|19.1|19.22|19.14|19.18|19.1|66
1756971900000|2025-09-04 07:45:00|||||||||84
1756972200000|2025-09-04 07:50:00|||||||||120
1756972500000|2025-09-04 07:55:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|144
1756972800000|2025-09-04 08:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|89
1756973100000|2025-09-04 08:05:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|329
1756973400000|2025-09-04 08:10:00|19.2|19.12|19.21|19.13|19.22|19.14|19.2|19.12|37
1756973700000|2025-09-04 08:15:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|26
1756974000000|2025-09-04 08:20:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|92
1756974300000|2025-09-04 08:25:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|33
1756974600000|2025-09-04 08:30:00|19.19|19.11|19.25|19.17|19.25|19.17|19.19|19.11|47
1756974900000|2025-09-04 08:35:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|110
1756975200000|2025-09-04 08:40:00|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|83
1756975500000|2025-09-04 08:45:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|33
1756975800000|2025-09-04 08:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|24
1756976100000|2025-09-04 08:55:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|28
1756976400000|2025-09-04 09:00:00|||||||||117
1756976700000|2025-09-04 09:05:00|||||||||27
1756977000000|2025-09-04 09:10:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|57
1756977300000|2025-09-04 09:15:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|67
1756977600000|2025-09-04 09:20:00|19.21|19.13|19.2|19.12|19.21|19.13|19.19|19.11|67
1756977900000|2025-09-04 09:25:00|19.21|19.13|19.22|19.14|19.24|19.16|19.2|19.12|26
1756978200000|2025-09-04 09:30:00|19.21|19.13|19.2|19.12|19.22|19.14|19.19|19.11|33
1756978500000|2025-09-04 09:35:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|25
1756978800000|2025-09-04 09:40:00|||||||||23
1756979100000|2025-09-04 09:45:00|||||||||77
1756979400000|2025-09-04 09:50:00|19.22|19.14|19.26|19.18|19.27|19.19|19.22|19.14|158
1756979700000|2025-09-04 09:55:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|26
1756980000000|2025-09-04 10:00:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|47
1756980300000|2025-09-04 10:05:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|73
1756980600000|2025-09-04 10:10:00|19.14|19.06|19.08|19|19.14|19.06|19.07|18.99|109
1756980900000|2025-09-04 10:15:00|19.07|18.99|19.07|18.99|19.13|19.05|19.07|18.99|286
1756981200000|2025-09-04 10:20:00|||||||||27
1756981500000|2025-09-04 10:25:00|||||||||26
1756981800000|2025-09-04 10:30:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|155
1756982100000|2025-09-04 10:35:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|207
1756982400000|2025-09-04 10:40:00|19.05|18.97|18.94|18.86|19.05|18.97|18.94|18.86|157
1756982700000|2025-09-04 10:45:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|198
1756983000000|2025-09-04 10:50:00|18.89|18.81|18.87|18.79|18.91|18.83|18.87|18.79|44
1756983300000|2025-09-04 10:55:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|271
1756983600000|2025-09-04 11:00:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|64
1756983900000|2025-09-04 11:05:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|98
1756984200000|2025-09-04 11:10:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|121
1756984500000|2025-09-04 11:15:00|||||||||114
1756984800000|2025-09-04 11:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|143
1756985100000|2025-09-04 11:25:00|18.85|18.77|18.85|18.77|18.86|18.78|18.82|18.74|86
1756985400000|2025-09-04 11:30:00|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|244
1756985700000|2025-09-04 11:35:00|||||||||36
1756986000000|2025-09-04 11:40:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|48
1756986300000|2025-09-04 11:45:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|64
1756986600000|2025-09-04 11:50:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|165
1756986900000|2025-09-04 11:55:00|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|70
1756987200000|2025-09-04 12:00:00|18.88|18.8|18.87|18.79|18.9|18.82|18.87|18.79|169
1756987500000|2025-09-04 12:05:00|18.88|18.8|18.89|18.81|18.9|18.82|18.88|18.8|120
1756987800000|2025-09-04 12:10:00|18.88|18.8|18.9|18.82|18.9|18.82|18.87|18.79|30
1756988100000|2025-09-04 12:15:00|18.95|18.87|19|18.92|19|18.92|18.93|18.85|337
1756988400000|2025-09-04 12:20:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|231
1756988700000|2025-09-04 12:25:00|19|18.92|19.04|18.96|19.05|18.97|19|18.92|97
1756989000000|2025-09-04 12:30:00|19.03|18.95|19.05|18.97|19.05|18.97|19|18.92|120
1756989300000|2025-09-04 12:35:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|94
1756989600000|2025-09-04 12:40:00|||||||||59
1756989900000|2025-09-04 12:45:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|204
1756990200000|2025-09-04 12:50:00|19|18.92|19|18.92|19.01|18.93|19|18.92|47
1756990500000|2025-09-04 12:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|261
1756990800000|2025-09-04 13:00:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|303
1756991100000|2025-09-04 13:05:00|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|26
1756991400000|2025-09-04 13:10:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|45
1756991700000|2025-09-04 13:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|195
1756992000000|2025-09-04 13:20:00|||||||||24
1756992300000|2025-09-04 13:25:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|111
1756992600000|2025-09-04 13:30:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|243
1756992900000|2025-09-04 13:35:00|18.95|18.87|18.95|18.87|18.96|18.88|18.93|18.85|89
1756993200000|2025-09-04 13:40:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|39
1756993500000|2025-09-04 13:45:00|||||||||78
1756993800000|2025-09-04 13:50:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|112
1756994100000|2025-09-04 13:55:00|||||||||155
1756994400000|2025-09-04 14:00:00|18.89|18.81|18.94|18.86|18.96|18.88|18.89|18.81|151
1756994700000|2025-09-04 14:05:00|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|520
1756995000000|2025-09-04 14:10:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|61
1756995300000|2025-09-04 14:15:00|19.03|18.95|18.96|18.88|19.06|18.98|18.96|18.88|128
1756995600000|2025-09-04 14:20:00|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|190
1756995900000|2025-09-04 14:25:00|18.91|18.83|18.91|18.83|18.96|18.88|18.91|18.83|400
1756996200000|2025-09-04 14:30:00|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|113
1756996500000|2025-09-04 14:35:00|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|50
1756996800000|2025-09-04 14:40:00|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|104
1756997100000|2025-09-04 14:45:00|18.83|18.75|18.79|18.71|18.84|18.76|18.79|18.71|121
1756997400000|2025-09-04 14:50:00|18.8|18.72|18.81|18.73|18.81|18.73|18.77|18.69|191
1756997700000|2025-09-04 14:55:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|243
1756998000000|2025-09-04 15:00:00|||||||||84
1756998300000|2025-09-04 15:05:00|||||||||41
1756998600000|2025-09-04 15:10:00|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|125
1756998900000|2025-09-04 15:15:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|376
1756999200000|2025-09-04 15:20:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|428
1756999500000|2025-09-04 15:25:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|355
1756999800000|2025-09-04 15:30:00|||||||||66
1757000100000|2025-09-04 15:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|74
1757000400000|2025-09-04 15:40:00|||||||||6
1757000700000|2025-09-04 15:45:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|293
1757001000000|2025-09-04 15:50:00|||||||||6
1757001300000|2025-09-04 15:55:00|18.95|18.87|18.96|18.88|18.96|18.88|18.93|18.85|40
1757002500000|2025-09-04 16:15:00|18.94|18.86|18.92|18.84|18.96|18.88|18.92|18.84|121
1757002800000|2025-09-04 16:20:00|18.94|18.86|18.95|18.87|18.96|18.88|18.92|18.84|0
1757003100000|2025-09-04 16:25:00|18.93|18.85|18.95|18.87|18.96|18.88|18.93|18.85|0
1757003400000|2025-09-04 16:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|23
1757003700000|2025-09-04 16:35:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1757004000000|2025-09-04 16:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757004300000|2025-09-04 16:45:00|18.92|18.84|18.9|18.82|18.92|18.84|18.88|18.8|12
1757005200000|2025-09-04 17:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1757005500000|2025-09-04 17:05:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1757005800000|2025-09-04 17:10:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1757006100000|2025-09-04 17:15:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1757006700000|2025-09-04 17:25:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1757007000000|2025-09-04 17:30:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|76
1757007300000|2025-09-04 17:35:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|71
1757007900000|2025-09-04 17:45:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|69
1757008200000|2025-09-04 17:50:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|12
1757008500000|2025-09-04 17:55:00|18.8|18.72|18.81|18.73|18.82|18.74|18.79|18.71|101
1757008800000|2025-09-04 18:00:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757009100000|2025-09-04 18:05:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|71
1757009400000|2025-09-04 18:10:00|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|0
1757009700000|2025-09-04 18:15:00|||||||||1
1757010300000|2025-09-04 18:25:00|||||||||1
1757010600000|2025-09-04 18:30:00|||||||||12
1757011200000|2025-09-04 18:40:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|11
1757011500000|2025-09-04 18:45:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|1
1757013000000|2025-09-04 19:10:00|||||||||10
1757013600000|2025-09-04 19:20:00|||||||||2
1757013900000|2025-09-04 19:25:00|18.85|18.77|18.84|18.76|18.87|18.79|18.82|18.74|48
1757014500000|2025-09-04 19:35:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1757015100000|2025-09-04 19:45:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|11
1757015400000|2025-09-04 19:50:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|14
1757015700000|2025-09-04 19:55:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|6
1757031300000|2025-09-05 00:15:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1757031600000|2025-09-05 00:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757032200000|2025-09-05 00:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757033100000|2025-09-05 00:45:00|||||||||9
1757034000000|2025-09-05 01:00:00|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|0
1757036700000|2025-09-05 01:45:00|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|0
1757037300000|2025-09-05 01:55:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1757038200000|2025-09-05 02:10:00|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1757039100000|2025-09-05 02:25:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757039400000|2025-09-05 02:30:00|18.78|18.7|18.74|18.66|18.79|18.71|18.74|18.66|4
1757039700000|2025-09-05 02:35:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757041200000|2025-09-05 03:00:00|18.78|18.7|18.75|18.67|18.79|18.71|18.75|18.67|0
1757041800000|2025-09-05 03:10:00|18.76|18.68|18.76|18.68|18.78|18.7|18.75|18.67|0
1757043300000|2025-09-05 03:35:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757043600000|2025-09-05 03:40:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757045400000|2025-09-05 04:10:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757046300000|2025-09-05 04:25:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1757048400000|2025-09-05 05:00:00|18.76|18.68|18.76|18.68|18.78|18.7|18.75|18.67|6
1757048700000|2025-09-05 05:05:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757049000000|2025-09-05 05:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1757049900000|2025-09-05 05:25:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1757051400000|2025-09-05 05:50:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|99
1757052000000|2025-09-05 06:00:00|18.65|18.57|18.6|18.52|18.65|18.57|18.59|18.51|30
1757052300000|2025-09-05 06:05:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1757052600000|2025-09-05 06:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757052900000|2025-09-05 06:15:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|17
1757053200000|2025-09-05 06:20:00|||||||||1
1757053500000|2025-09-05 06:25:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757053800000|2025-09-05 06:30:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757054100000|2025-09-05 06:35:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|23
1757054400000|2025-09-05 06:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757055300000|2025-09-05 06:55:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|70
1757055600000|2025-09-05 07:00:00|18.66|18.58|18.67|18.59|18.67|18.59|18.64|18.56|127
1757055900000|2025-09-05 07:05:00|18.69|18.61|18.79|18.71|18.81|18.73|18.67|18.59|485
1757056200000|2025-09-05 07:10:00|18.76|18.68|18.77|18.69|18.78|18.7|18.76|18.68|1185
1757056500000|2025-09-05 07:15:00|18.76|18.68|18.78|18.7|18.81|18.73|18.76|18.68|42
1757056800000|2025-09-05 07:20:00|18.8|18.72|18.83|18.75|18.83|18.75|18.79|18.71|136
1757057100000|2025-09-05 07:25:00|||||||||61
1757057400000|2025-09-05 07:30:00|||||||||25
1757057700000|2025-09-05 07:35:00|18.82|18.74|18.8|18.72|18.83|18.75|18.8|18.72|28
1757058000000|2025-09-05 07:40:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|208
1757058300000|2025-09-05 07:45:00|||||||||28
1757058600000|2025-09-05 07:50:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|41
1757058900000|2025-09-05 07:55:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|26
1757059200000|2025-09-05 08:00:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|433
1757059500000|2025-09-05 08:05:00|||||||||28
1757059800000|2025-09-05 08:10:00|||||||||26
1757060100000|2025-09-05 08:15:00|||||||||38
1757060400000|2025-09-05 08:20:00|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|277
1757060700000|2025-09-05 08:25:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|24
1757061000000|2025-09-05 08:30:00|||||||||27
1757061300000|2025-09-05 08:35:00|||||||||24
1757061600000|2025-09-05 08:40:00|||||||||25
1757061900000|2025-09-05 08:45:00|||||||||27
1757062200000|2025-09-05 08:50:00|||||||||21
1757062500000|2025-09-05 08:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|122
1757062800000|2025-09-05 09:00:00|||||||||27
1757063100000|2025-09-05 09:05:00|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|93
1757063400000|2025-09-05 09:10:00|||||||||74
1757063700000|2025-09-05 09:15:00|||||||||87
1757064000000|2025-09-05 09:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|186
1757064300000|2025-09-05 09:25:00|||||||||22
1757064600000|2025-09-05 09:30:00|||||||||24
1757064900000|2025-09-05 09:35:00|18.75|18.67|18.73|18.65|18.75|18.67|18.72|18.64|388
1757065200000|2025-09-05 09:40:00|||||||||108
1757065500000|2025-09-05 09:45:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|59
1757065800000|2025-09-05 09:50:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|171
1757066100000|2025-09-05 09:55:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|18
1757066400000|2025-09-05 10:00:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|25
1757066700000|2025-09-05 10:05:00|||||||||21
1757067000000|2025-09-05 10:10:00|||||||||37
1757067300000|2025-09-05 10:15:00|18.71|18.63|18.72|18.64|18.72|18.64|18.7|18.62|123
1757067600000|2025-09-05 10:20:00|||||||||27
1757067900000|2025-09-05 10:25:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|38
1757068200000|2025-09-05 10:30:00|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|138
1757068500000|2025-09-05 10:35:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|45
1757068800000|2025-09-05 10:40:00|||||||||23
1757069100000|2025-09-05 10:45:00|||||||||21
1757069400000|2025-09-05 10:50:00|||||||||39
1757069700000|2025-09-05 10:55:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|78
1757070000000|2025-09-05 11:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|359
1757070300000|2025-09-05 11:05:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|195
1757070600000|2025-09-05 11:10:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|20
1757070900000|2025-09-05 11:15:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|25
1757071200000|2025-09-05 11:20:00|||||||||26
1757071500000|2025-09-05 11:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|215
1757071800000|2025-09-05 11:30:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|22
1757072100000|2025-09-05 11:35:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|76
1757072400000|2025-09-05 11:40:00|||||||||110
1757072700000|2025-09-05 11:45:00|18.62|18.54|18.59|18.51|18.64|18.56|18.59|18.51|240
1757073000000|2025-09-05 11:50:00|18.6|18.52|18.65|18.57|18.65|18.57|18.59|18.51|439
1757073300000|2025-09-05 11:55:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|296
1757073600000|2025-09-05 12:00:00|||||||||44
1757073900000|2025-09-05 12:05:00|18.74|18.66|18.74|18.66|18.74|18.66|18.71|18.63|106
1757074200000|2025-09-05 12:10:00|18.75|18.67|18.74|18.66|18.76|18.68|18.74|18.66|54
1757074500000|2025-09-05 12:15:00|18.73|18.65|18.74|18.66|18.74|18.66|18.69|18.61|203
1757074800000|2025-09-05 12:20:00|18.76|18.68|18.76|18.68|18.77|18.69|18.74|18.66|213
1757075100000|2025-09-05 12:25:00|18.77|18.69|18.84|18.59|18.84|18.71|18.77|18.59|94
1757075400000|2025-09-05 12:30:00|18.81|18.56|18.62|18.54|18.86|18.78|18.62|18.54|234
1757075700000|2025-09-05 12:35:00|18.61|18.53|18.68|18.6|18.68|18.6|18.6|18.52|197
1757076000000|2025-09-05 12:40:00|18.67|18.59|18.62|18.54|18.7|18.62|18.62|18.54|81
1757076300000|2025-09-05 12:45:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|126
1757076600000|2025-09-05 12:50:00|18.61|18.53|18.59|18.51|18.62|18.54|18.55|18.47|57
1757076900000|2025-09-05 12:55:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|21
1757077200000|2025-09-05 13:00:00|18.55|18.47|18.5|18.42|18.57|18.49|18.5|18.42|207
1757077500000|2025-09-05 13:05:00|18.51|18.43|18.48|18.4|18.51|18.43|18.47|18.39|118
1757077800000|2025-09-05 13:10:00|18.5|18.42|18.56|18.48|18.57|18.49|18.5|18.42|58
1757078100000|2025-09-05 13:15:00|18.53|18.45|18.52|18.44|18.55|18.47|18.52|18.44|33
1757078400000|2025-09-05 13:20:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|24
1757078700000|2025-09-05 13:25:00|18.54|18.46|18.57|18.49|18.57|18.49|18.52|18.44|29
1757079000000|2025-09-05 13:30:00|18.56|18.48|18.57|18.49|18.59|18.51|18.56|18.48|50
1757079300000|2025-09-05 13:35:00|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|88
1757079600000|2025-09-05 13:40:00|18.56|18.48|18.57|18.49|18.57|18.49|18.55|18.47|62
1757079900000|2025-09-05 13:45:00|18.59|18.51|18.57|18.49|18.62|18.54|18.57|18.49|194
1757080200000|2025-09-05 13:50:00|18.59|18.51|18.62|18.54|18.67|18.59|18.57|18.49|171
1757080500000|2025-09-05 13:55:00|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|200
1757080800000|2025-09-05 14:00:00|18.64|18.56|18.68|18.6|18.74|18.66|18.63|18.55|129
1757081100000|2025-09-05 14:05:00|18.69|18.61|18.77|18.69|18.77|18.69|18.69|18.61|79
1757081400000|2025-09-05 14:10:00|18.79|18.71|18.89|18.81|18.89|18.81|18.77|18.69|210
1757081700000|2025-09-05 14:15:00|18.86|18.78|19.01|18.93|19.01|18.93|18.86|18.78|338
1757082000000|2025-09-05 14:20:00|19|18.92|19.1|19.02|19.11|19.03|18.94|18.86|216
1757082300000|2025-09-05 14:25:00|19.11|19.03|19.11|19.03|19.16|19.08|19.04|18.96|437
1757082600000|2025-09-05 14:30:00|19.1|19.02|19.09|19.01|19.12|19.04|19.04|18.96|266
1757082900000|2025-09-05 14:35:00|19.1|19.02|19.13|19.05|19.13|19.05|19.06|18.98|249
1757083200000|2025-09-05 14:40:00|19.12|19.04|19.13|19.05|19.18|19.1|19.03|18.95|573
1757083500000|2025-09-05 14:45:00|19.14|19.06|19.2|19.12|19.23|19.15|19.14|19.06|70
1757083800000|2025-09-05 14:50:00|19.21|19.13|19.01|18.93|19.22|19.14|19.01|18.93|560
1757084100000|2025-09-05 14:55:00|19.02|18.94|19.16|19.08|19.18|19.1|19.01|18.93|195
1757084400000|2025-09-05 15:00:00|19.17|19.09|19.21|19.13|19.22|19.14|19.16|19.08|258
1757084700000|2025-09-05 15:05:00|19.22|19.14|19.22|19.14|19.23|19.15|19.16|19.08|694
1757085000000|2025-09-05 15:10:00|19.24|19.16|19.12|19.04|19.29|19.21|19.12|19.04|364
1757085300000|2025-09-05 15:15:00|19.13|19.05|19.08|19|19.13|19.05|19.07|18.99|229
1757085600000|2025-09-05 15:20:00|19.07|18.99|18.98|18.9|19.08|19|18.98|18.9|113
1757085900000|2025-09-05 15:25:00|18.99|18.91|18.93|18.85|19.01|18.93|18.93|18.85|303
1757086200000|2025-09-05 15:30:00|18.96|18.88|18.97|18.89|18.98|18.9|18.92|18.84|105
1757086500000|2025-09-05 15:35:00|18.96|18.88|18.93|18.85|18.96|18.88|18.91|18.83|106
1757086800000|2025-09-05 15:40:00|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|7
1757087100000|2025-09-05 15:45:00|18.92|18.84|18.96|18.88|19.02|18.94|18.92|18.84|194
1757087400000|2025-09-05 15:50:00|18.97|18.89|19.02|18.94|19.04|18.96|18.96|18.88|89
1757087700000|2025-09-05 15:55:00|19.03|18.95|19.02|18.94|19.05|18.97|18.98|18.9|52
1757088000000|2025-09-05 16:00:00|19.01|18.93|19.02|18.94|19.05|18.97|18.99|18.91|5
1757088300000|2025-09-05 16:05:00|19|18.92|18.99|18.91|19.05|18.97|18.99|18.91|7
1757088600000|2025-09-05 16:10:00|18.98|18.9|18.93|18.85|18.98|18.9|18.92|18.84|0
1757088900000|2025-09-05 16:15:00|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|70
1757089200000|2025-09-05 16:20:00|18.96|18.88|18.98|18.9|19.03|18.95|18.94|18.86|1
1757089500000|2025-09-05 16:25:00|18.99|18.91|19|18.92|19|18.92|18.98|18.9|0
1757089800000|2025-09-05 16:30:00|19.01|18.93|19|18.92|19.03|18.95|18.99|18.91|0
1757090100000|2025-09-05 16:35:00|19.01|18.93|19|18.92|19.04|18.96|18.98|18.9|9
1757090400000|2025-09-05 16:40:00|18.99|18.91|18.94|18.86|19|18.92|18.94|18.86|0
1757090700000|2025-09-05 16:45:00|18.93|18.85|18.98|18.9|18.99|18.91|18.92|18.84|7
1757091000000|2025-09-05 16:50:00|18.99|18.91|18.98|18.9|19|18.92|18.97|18.89|0
1757091300000|2025-09-05 16:55:00|18.99|18.91|18.95|18.87|19|18.92|18.95|18.87|0
1757091600000|2025-09-05 17:00:00|18.97|18.89|19|18.92|19|18.92|18.95|18.87|4
1757091900000|2025-09-05 17:05:00|19.03|18.95|18.99|18.91|19.04|18.96|18.99|18.91|0
1757092200000|2025-09-05 17:10:00|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1757092500000|2025-09-05 17:15:00|18.98|18.9|18.97|18.89|18.98|18.9|18.95|18.87|0
1757092800000|2025-09-05 17:20:00|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|123
1757093100000|2025-09-05 17:25:00|18.96|18.88|18.99|18.91|18.99|18.91|18.94|18.86|1
1757093400000|2025-09-05 17:30:00|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|51
1757093700000|2025-09-05 17:35:00|19.01|18.93|19.02|18.94|19.04|18.96|18.99|18.91|9
1757094000000|2025-09-05 17:40:00|19.04|18.96|19.06|18.98|19.09|19.01|19.01|18.93|116
1757094300000|2025-09-05 17:45:00|19.05|18.97|19.05|18.97|19.07|18.99|19.04|18.96|148
1757094600000|2025-09-05 17:50:00|19.08|19|19.02|18.94|19.08|19|19.02|18.94|6
1757094900000|2025-09-05 17:55:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|19
1757095200000|2025-09-05 18:00:00|19.01|18.93|19.05|18.97|19.05|18.97|18.99|18.91|5
1757095500000|2025-09-05 18:05:00|19.04|18.96|19.04|18.96|19.06|18.98|19.02|18.94|2
1757095800000|2025-09-05 18:10:00|19.02|18.94|18.99|18.91|19.04|18.96|18.99|18.91|0
1757096100000|2025-09-05 18:15:00|19|18.92|18.9|18.82|19|18.92|18.89|18.81|14
1757096400000|2025-09-05 18:20:00|18.91|18.83|18.94|18.86|18.94|18.86|18.9|18.82|6
1757096700000|2025-09-05 18:25:00|18.95|18.87|18.94|18.86|18.96|18.88|18.93|18.85|34
1757097000000|2025-09-05 18:30:00|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|0
1757097300000|2025-09-05 18:35:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1757097900000|2025-09-05 18:45:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|71
1757098200000|2025-09-05 18:50:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1757098500000|2025-09-05 18:55:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|5
1757098800000|2025-09-05 19:00:00|18.89|18.81|18.84|18.76|18.9|18.82|18.84|18.76|0
1757099400000|2025-09-05 19:10:00|||||||||51
1757100000000|2025-09-05 19:20:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|169
1757100300000|2025-09-05 19:25:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|9
1757100600000|2025-09-05 19:30:00|18.82|18.74|18.83|18.75|18.87|18.79|18.82|18.74|1
1757100900000|2025-09-05 19:35:00|18.82|18.74|18.83|18.75|18.84|18.76|18.82|18.74|32
1757101200000|2025-09-05 19:40:00|18.82|18.74|18.83|18.75|18.84|18.76|18.82|18.74|0
1757101500000|2025-09-05 19:45:00|18.82|18.74|18.84|18.76|18.84|18.76|18.81|18.73|30
1757101800000|2025-09-05 19:50:00|18.86|18.78|18.9|18.82|18.93|18.85|18.84|18.76|9
1757102100000|2025-09-05 19:55:00|18.88|18.8|18.87|18.79|18.91|18.83|18.84|18.76|33
1757290500000|2025-09-08 00:15:00|19.04|18.77|19.11|18.81|19.11|18.95|18.94|18.77|24
1757290800000|2025-09-08 00:20:00|19.06|18.84|19.06|18.81|19.09|18.84|19.06|18.81|1
1757291400000|2025-09-08 00:30:00|19.08|18.83|19.06|18.81|19.08|18.83|19.06|18.81|18
1757292000000|2025-09-08 00:40:00|19.05|18.8|18.93|18.85|19.06|18.87|18.93|18.79|0
1757292300000|2025-09-08 00:45:00|18.96|18.88|19.07|18.82|19.1|18.88|18.93|18.8|1
1757293500000|2025-09-08 01:05:00|19.09|18.84|19.07|18.82|19.09|18.84|19.07|18.82|0
1757294400000|2025-09-08 01:20:00|19.09|18.84|19.07|18.82|19.09|18.84|19.07|18.82|0
1757297700000|2025-09-08 02:15:00|19.08|18.83|19.12|18.87|19.12|18.87|19.08|18.83|0
1757298000000|2025-09-08 02:20:00||18.82||18.87||18.87||18.82|0
1757298300000|2025-09-08 02:25:00||18.82||18.82||18.82||18.82|0
1757298600000|2025-09-08 02:30:00||18.87||18.82||18.87||18.82|0
1757299200000|2025-09-08 02:40:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1757299500000|2025-09-08 02:45:00|19.12|18.87|19.12|18.82|19.14|18.87|19.12|18.82|0
1757300100000|2025-09-08 02:55:00|19.1|18.8|19.07|18.82|19.1|18.82|19.07|18.8|0
1757304900000|2025-09-08 04:15:00|19.08|18.83|19.07|18.82|19.1|18.85|19.07|18.82|0
1757305200000|2025-09-08 04:20:00|19.08|18.83|19.07|18.82|19.09|18.84|19.07|18.82|0
1757306400000|2025-09-08 04:40:00|19.08|18.83|19.07|18.82|19.1|18.85|19.07|18.82|0
1757306700000|2025-09-08 04:45:00|19.1|18.85|19.07|18.82|19.1|18.85|19.07|18.82|0
1757307000000|2025-09-08 04:50:00|19.08|18.83|19.07|18.82|19.1|18.85|19.07|18.82|0
1757307300000|2025-09-08 04:55:00|19.1|18.85|19.07|18.82|19.1|18.85|19.07|18.82|0
1757308800000|2025-09-08 05:20:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1757309400000|2025-09-08 05:30:00|19.09|18.84|19.08|18.83|19.09|18.84|19.08|18.83|0
1757310000000|2025-09-08 05:40:00|18.96|18.88|19.05|18.8|19.12|18.91|18.93|18.8|3
1757310600000|2025-09-08 05:50:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|5
1757310900000|2025-09-08 05:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757311200000|2025-09-08 06:00:00|18.9|18.82|18.82|18.74|18.92|18.84|18.82|18.74|127
1757312700000|2025-09-08 06:25:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|1
1757313900000|2025-09-08 06:45:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|49
1757314200000|2025-09-08 06:50:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757314500000|2025-09-08 06:55:00|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|5
1757314800000|2025-09-08 07:00:00|18.82|18.74|18.77|18.69|18.83|18.75|18.77|18.69|194
1757315100000|2025-09-08 07:05:00|18.74|18.66|18.7|18.62|18.74|18.66|18.69|18.61|355
1757315400000|2025-09-08 07:10:00|18.69|18.61|18.72|18.64|18.72|18.64|18.67|18.59|267
1757315700000|2025-09-08 07:15:00|||||||||30
1757316000000|2025-09-08 07:20:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|50
1757316300000|2025-09-08 07:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|206
1757316600000|2025-09-08 07:30:00|||||||||31
1757316900000|2025-09-08 07:35:00|||||||||31
1757317200000|2025-09-08 07:40:00|18.71|18.63|18.67|18.59|18.72|18.64|18.67|18.59|222
1757317500000|2025-09-08 07:45:00|18.71|18.63|18.72|18.64|18.72|18.64|18.67|18.59|57
1757317800000|2025-09-08 07:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|73
1757318100000|2025-09-08 07:55:00|||||||||32
1757318400000|2025-09-08 08:00:00|18.72|18.64|18.77|18.69|18.78|18.7|18.72|18.64|60
1757318700000|2025-09-08 08:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|49
1757319000000|2025-09-08 08:10:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|39
1757319300000|2025-09-08 08:15:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|35
1757319600000|2025-09-08 08:20:00|18.78|18.7|18.79|18.71|18.8|18.72|18.77|18.69|140
1757319900000|2025-09-08 08:25:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|24
1757320200000|2025-09-08 08:30:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|105
1757320500000|2025-09-08 08:35:00|18.76|18.68|18.74|18.66|18.77|18.69|18.74|18.66|33
1757320800000|2025-09-08 08:40:00|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|29
1757321100000|2025-09-08 08:45:00|||||||||129
1757321400000|2025-09-08 08:50:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|24
1757321700000|2025-09-08 08:55:00|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|25
1757322000000|2025-09-08 09:00:00|18.77|18.69|18.74|18.66|18.77|18.69|18.72|18.64|153
1757322300000|2025-09-08 09:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|179
1757322600000|2025-09-08 09:10:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|45
1757322900000|2025-09-08 09:15:00|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|184
1757323200000|2025-09-08 09:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|241
1757323500000|2025-09-08 09:25:00|||||||||21
1757323800000|2025-09-08 09:30:00|||||||||36
1757324100000|2025-09-08 09:35:00|||||||||24
1757324400000|2025-09-08 09:40:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|83
1757324700000|2025-09-08 09:45:00|||||||||26
1757325000000|2025-09-08 09:50:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|116
1757325300000|2025-09-08 09:55:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|25
1757325600000|2025-09-08 10:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|51
1757325900000|2025-09-08 10:05:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|46
1757326200000|2025-09-08 10:10:00|18.72|18.64|18.73|18.65|18.73|18.65|18.71|18.63|83
1757326500000|2025-09-08 10:15:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|34
1757326800000|2025-09-08 10:20:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|26
1757327100000|2025-09-08 10:25:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|74
1757327400000|2025-09-08 10:30:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|28
1757327700000|2025-09-08 10:35:00|||||||||129
1757328000000|2025-09-08 10:40:00|||||||||210
1757328300000|2025-09-08 10:45:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|168
1757328600000|2025-09-08 10:50:00|||||||||24
1757328900000|2025-09-08 10:55:00|18.67|18.59|18.66|18.58|18.68|18.6|18.66|18.58|30
1757329200000|2025-09-08 11:00:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|34
1757329500000|2025-09-08 11:05:00|||||||||25
1757329800000|2025-09-08 11:10:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|81
1757330100000|2025-09-08 11:15:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|25
1757330400000|2025-09-08 11:20:00|||||||||22
1757330700000|2025-09-08 11:25:00|||||||||35
1757331000000|2025-09-08 11:30:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|29
1757331300000|2025-09-08 11:35:00|||||||||30
1757331600000|2025-09-08 11:40:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|82
1757331900000|2025-09-08 11:45:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|275
1757332200000|2025-09-08 11:50:00|||||||||24
1757332500000|2025-09-08 11:55:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|35
1757332800000|2025-09-08 12:00:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|42
1757333100000|2025-09-08 12:05:00|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|372
1757333400000|2025-09-08 12:10:00|18.77|18.69|18.77|18.69|18.82|18.74|18.76|18.68|663
1757333700000|2025-09-08 12:15:00|18.76|18.68|18.73|18.65|18.76|18.68|18.71|18.63|188
1757334000000|2025-09-08 12:20:00|18.71|18.63|18.71|18.63|18.72|18.64|18.7|18.62|180
1757334300000|2025-09-08 12:25:00|18.69|18.61|18.66|18.58|18.69|18.61|18.65|18.57|159
1757334600000|2025-09-08 12:30:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|28
1757334900000|2025-09-08 12:35:00|18.65|18.57|18.66|18.58|18.66|18.58|18.64|18.56|99
1757335200000|2025-09-08 12:40:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|79
1757335500000|2025-09-08 12:45:00|||||||||24
1757335800000|2025-09-08 12:50:00|||||||||65
1757336100000|2025-09-08 12:55:00|||||||||28
1757336400000|2025-09-08 13:00:00|||||||||29
1757336700000|2025-09-08 13:05:00|18.64|18.56|18.65|18.57|18.65|18.57|18.61|18.53|63
1757337000000|2025-09-08 13:10:00|||||||||44
1757337300000|2025-09-08 13:15:00|||||||||199
1757337600000|2025-09-08 13:20:00|||||||||29
1757337900000|2025-09-08 13:25:00|||||||||27
1757338200000|2025-09-08 13:30:00|18.66|18.58|18.62|18.54|18.7|18.62|18.6|18.52|365
1757338500000|2025-09-08 13:35:00|18.61|18.53|18.65|18.57|18.65|18.57|18.6|18.52|38
1757338800000|2025-09-08 13:40:00|18.64|18.56|18.6|18.52|18.65|18.57|18.6|18.52|69
1757339100000|2025-09-08 13:45:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|50
1757339400000|2025-09-08 13:50:00|18.6|18.52|18.6|18.52|18.61|18.53|18.58|18.5|44
1757339700000|2025-09-08 13:55:00|18.56|18.48|18.63|18.55|18.63|18.55|18.56|18.48|49
1757340000000|2025-09-08 14:00:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|182
1757340300000|2025-09-08 14:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|83
1757340600000|2025-09-08 14:10:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|50
1757340900000|2025-09-08 14:15:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|253
1757341200000|2025-09-08 14:20:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|38
1757341500000|2025-09-08 14:25:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|94
1757341800000|2025-09-08 14:30:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|102
1757342100000|2025-09-08 14:35:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|56
1757342400000|2025-09-08 14:40:00|||||||||32
1757342700000|2025-09-08 14:45:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|200
1757343000000|2025-09-08 14:50:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|704
1757343300000|2025-09-08 14:55:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|173
1757343600000|2025-09-08 15:00:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|94
1757343900000|2025-09-08 15:05:00|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|238
1757344200000|2025-09-08 15:10:00|18.48|18.4|18.48|18.4|18.49|18.41|18.47|18.39|192
1757344500000|2025-09-08 15:15:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|53
1757344800000|2025-09-08 15:20:00|18.53|18.45|18.54|18.46|18.54|18.46|18.49|18.41|233
1757345100000|2025-09-08 15:25:00|||||||||78
1757345400000|2025-09-08 15:30:00|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|35
1757345700000|2025-09-08 15:35:00|18.59|18.51|18.58|18.5|18.59|18.51|18.57|18.49|105
1757346000000|2025-09-08 15:40:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|69
1757346300000|2025-09-08 15:45:00|18.6|18.52|18.64|18.56|18.64|18.56|18.59|18.51|1
1757346600000|2025-09-08 15:50:00|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|11
1757346900000|2025-09-08 15:55:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|17
1757347200000|2025-09-08 16:00:00|18.61|18.53|18.61|18.53|18.64|18.56|18.59|18.51|23
1757347500000|2025-09-08 16:05:00|18.63|18.55|18.64|18.56|18.64|18.56|18.61|18.53|0
1757347800000|2025-09-08 16:10:00|18.6|18.52|18.63|18.55|18.65|18.57|18.6|18.52|43
1757348100000|2025-09-08 16:15:00|18.65|18.57|18.66|18.58|18.7|18.62|18.65|18.57|1
1757348700000|2025-09-08 16:25:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|36
1757349000000|2025-09-08 16:30:00|||||||||22
1757349300000|2025-09-08 16:35:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|19
1757349600000|2025-09-08 16:40:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757349900000|2025-09-08 16:45:00|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1757350200000|2025-09-08 16:50:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1757350500000|2025-09-08 16:55:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1757350800000|2025-09-08 17:00:00|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|0
1757351100000|2025-09-08 17:05:00|||||||||100
1757351700000|2025-09-08 17:15:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757352000000|2025-09-08 17:20:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|27
1757352900000|2025-09-08 17:35:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1757353500000|2025-09-08 17:45:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|4
1757353800000|2025-09-08 17:50:00|18.66|18.58|18.68|18.6|18.7|18.62|18.65|18.57|27
1757354100000|2025-09-08 17:55:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1757354400000|2025-09-08 18:00:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1757355000000|2025-09-08 18:10:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|10
1757355300000|2025-09-08 18:15:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1757356200000|2025-09-08 18:30:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|18
1757356500000|2025-09-08 18:35:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1757356800000|2025-09-08 18:40:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1757357100000|2025-09-08 18:45:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|6
1757357400000|2025-09-08 18:50:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|5
1757357700000|2025-09-08 18:55:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|5
1757358000000|2025-09-08 19:00:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|5
1757358600000|2025-09-08 19:10:00|18.65|18.57|18.67|18.59|18.69|18.61|18.65|18.57|5
1757358900000|2025-09-08 19:15:00|18.68|18.6|18.65|18.57|18.68|18.6|18.64|18.56|10
1757359200000|2025-09-08 19:20:00|18.67|18.59|18.68|18.6|18.68|18.6|18.65|18.57|5
1757359500000|2025-09-08 19:25:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1757359800000|2025-09-08 19:30:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1757360100000|2025-09-08 19:35:00|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|0
1757360400000|2025-09-08 19:40:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|2
1757360700000|2025-09-08 19:45:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757361300000|2025-09-08 19:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1757361600000|2025-09-08 20:00:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757376900000|2025-09-09 00:15:00|18.73|18.43|18.74|18.44|18.75|18.45|18.73|18.43|0
1757377200000|2025-09-09 00:20:00|18.69|18.46|18.69|18.44|18.74|18.46|18.69|18.44|0
1757377500000|2025-09-09 00:25:00|18.71|18.46|18.74|18.44|18.74|18.46|18.69|18.44|0
1757378700000|2025-09-09 00:45:00|18.69|18.42|18.72|18.42|18.72|18.42|18.69|18.42|0
1757379000000|2025-09-09 00:50:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1757382000000|2025-09-09 01:40:00|18.76|18.46|18.74|18.49|18.76|18.49|18.74|18.46|0
1757383200000|2025-09-09 02:00:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1757385900000|2025-09-09 02:45:00|18.8|18.5|18.76|18.51|18.8|18.52|18.76|18.5|0
1757386200000|2025-09-09 02:50:00|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|0
1757387400000|2025-09-09 03:10:00|18.79|18.49|18.78|18.48|18.79|18.49|18.78|18.48|0
1757387700000|2025-09-09 03:15:00|||||||||3
1757388900000|2025-09-09 03:35:00|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1757390400000|2025-09-09 04:00:00|18.77|18.47|18.76|18.46|18.77|18.47|18.76|18.46|4
1757391600000|2025-09-09 04:20:00|18.74|18.44|18.68|18.43|18.74|18.46|18.68|18.43|0
1757391900000|2025-09-09 04:25:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1757392200000|2025-09-09 04:30:00|18.67|18.42|18.64|18.39|18.68|18.43|18.63|18.38|2
1757392500000|2025-09-09 04:35:00|18.55|18.47|18.64|18.39|18.64|18.47|18.54|18.38|0
1757392800000|2025-09-09 04:40:00|18.63|18.38|18.64|18.39|18.64|18.47|18.54|18.38|0
1757393100000|2025-09-09 04:45:00|18.55|18.47|18.64|18.39|18.64|18.47|18.55|18.39|0
1757393400000|2025-09-09 04:50:00|18.55|18.47|18.64|18.39|18.64|18.47|18.55|18.39|1
1757393700000|2025-09-09 04:55:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1757394000000|2025-09-09 05:00:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|7
1757394600000|2025-09-09 05:10:00|18.7|18.45|18.7|18.45|18.7|18.45|18.68|18.43|0
1757394900000|2025-09-09 05:15:00|18.69|18.44|18.7|18.45|18.7|18.45|18.69|18.44|1
1757395200000|2025-09-09 05:20:00|18.71|18.46|18.7|18.45|18.71|18.46|18.69|18.44|0
1757395500000|2025-09-09 05:25:00|18.61|18.53|18.7|18.45|18.7|18.53|18.61|18.45|0
1757395800000|2025-09-09 05:30:00|18.61|18.53|18.7|18.45|18.7|18.53|18.59|18.43|10
1757396100000|2025-09-09 05:35:00|18.69|18.44|18.7|18.45|18.7|18.53|18.61|18.43|0
1757396400000|2025-09-09 05:40:00|18.62|18.54|18.57|18.49|18.7|18.54|18.55|18.43|0
1757396700000|2025-09-09 05:45:00|18.65|18.4|18.65|18.4|18.65|18.48|18.56|18.4|0
1757397000000|2025-09-09 05:50:00|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|0
1757397300000|2025-09-09 05:55:00|18.48|18.4|18.47|18.39|18.49|18.41|18.47|18.39|6
1757397600000|2025-09-09 06:00:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|0
1757399100000|2025-09-09 06:25:00|||||||||23
1757399400000|2025-09-09 06:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|14
1757400300000|2025-09-09 06:45:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|9
1757400600000|2025-09-09 06:50:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757400900000|2025-09-09 06:55:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|9
1757401200000|2025-09-09 07:00:00|18.5|18.42|18.48|18.4|18.5|18.42|18.47|18.39|94
1757401500000|2025-09-09 07:05:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|13
1757401800000|2025-09-09 07:10:00|18.47|18.39|18.43|18.35|18.48|18.4|18.42|18.34|207
1757402100000|2025-09-09 07:15:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|27
1757402400000|2025-09-09 07:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.34|18.26|641
1757402700000|2025-09-09 07:25:00|18.38|18.3|18.37|18.29|18.38|18.3|18.34|18.26|415
1757403000000|2025-09-09 07:30:00|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|196
1757403300000|2025-09-09 07:35:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|198
1757403600000|2025-09-09 07:40:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|88
1757403900000|2025-09-09 07:45:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|50
1757404200000|2025-09-09 07:50:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|141
1757404500000|2025-09-09 07:55:00|18.42|18.34|18.37|18.29|18.42|18.34|18.36|18.28|176
1757404800000|2025-09-09 08:00:00|18.41|18.33|18.37|18.29|18.41|18.33|18.36|18.28|300
1757405100000|2025-09-09 08:05:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|299
1757405400000|2025-09-09 08:10:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|167
1757405700000|2025-09-09 08:15:00|18.42|18.34|18.44|18.36|18.47|18.39|18.42|18.34|38
1757406000000|2025-09-09 08:20:00|18.46|18.38|18.44|18.36|18.47|18.39|18.41|18.33|148
1757406300000|2025-09-09 08:25:00|18.46|18.38|18.47|18.39|18.47|18.39|18.44|18.36|41
1757406600000|2025-09-09 08:30:00|||||||||35
1757406900000|2025-09-09 08:35:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|37
1757407200000|2025-09-09 08:40:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|41
1757407500000|2025-09-09 08:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|34
1757407800000|2025-09-09 08:50:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|30
1757408100000|2025-09-09 08:55:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|59
1757408400000|2025-09-09 09:00:00|18.47|18.39|18.53|18.45|18.53|18.45|18.47|18.39|109
1757408700000|2025-09-09 09:05:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|33
1757409000000|2025-09-09 09:10:00|18.52|18.44|18.51|18.43|18.53|18.45|18.51|18.43|81
1757409300000|2025-09-09 09:15:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|60
1757409600000|2025-09-09 09:20:00|18.49|18.41|18.5|18.42|18.53|18.45|18.49|18.41|198
1757409900000|2025-09-09 09:25:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|94
1757410200000|2025-09-09 09:30:00|18.5|18.42|18.53|18.45|18.53|18.45|18.49|18.41|103
1757410500000|2025-09-09 09:35:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|28
1757410800000|2025-09-09 09:40:00|18.49|18.41|18.53|18.45|18.53|18.45|18.48|18.4|136
1757411100000|2025-09-09 09:45:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|36
1757411400000|2025-09-09 09:50:00|||||||||34
1757411700000|2025-09-09 09:55:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|34
1757412000000|2025-09-09 10:00:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|96
1757412300000|2025-09-09 10:05:00|18.47|18.39|18.43|18.35|18.48|18.4|18.43|18.35|207
1757412600000|2025-09-09 10:10:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|73
1757412900000|2025-09-09 10:15:00|||||||||37
1757413200000|2025-09-09 10:20:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|128
1757413500000|2025-09-09 10:25:00|||||||||30
1757413800000|2025-09-09 10:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|257
1757414100000|2025-09-09 10:35:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|72
1757414400000|2025-09-09 10:40:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|78
1757414700000|2025-09-09 10:45:00|||||||||35
1757415000000|2025-09-09 10:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|47
1757415300000|2025-09-09 10:55:00|||||||||31
1757415600000|2025-09-09 11:00:00|||||||||36
1757415900000|2025-09-09 11:05:00|||||||||41
1757416200000|2025-09-09 11:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|602
1757416500000|2025-09-09 11:15:00|||||||||66
1757416800000|2025-09-09 11:20:00|||||||||35
1757417100000|2025-09-09 11:25:00|||||||||39
1757417400000|2025-09-09 11:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|42
1757417700000|2025-09-09 11:35:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|47
1757418000000|2025-09-09 11:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|49
1757418300000|2025-09-09 11:45:00|||||||||35
1757418600000|2025-09-09 11:50:00|||||||||39
1757418900000|2025-09-09 11:55:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|32
1757419200000|2025-09-09 12:00:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|50
1757419500000|2025-09-09 12:05:00|||||||||45
1757419800000|2025-09-09 12:10:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|40
1757420100000|2025-09-09 12:15:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|184
1757420400000|2025-09-09 12:20:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|87
1757420700000|2025-09-09 12:25:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|44
1757421000000|2025-09-09 12:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.43|18.35|40
1757421300000|2025-09-09 12:35:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|38
1757421600000|2025-09-09 12:40:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|59
1757421900000|2025-09-09 12:45:00|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|89
1757422200000|2025-09-09 12:50:00|18.48|18.4|18.44|18.36|18.48|18.4|18.44|18.36|78
1757422500000|2025-09-09 12:55:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|104
1757422800000|2025-09-09 13:00:00|18.49|18.41|18.6|18.52|18.61|18.53|18.49|18.41|64
1757423100000|2025-09-09 13:05:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|45
1757423400000|2025-09-09 13:10:00|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|112
1757423700000|2025-09-09 13:15:00|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|163
1757424000000|2025-09-09 13:20:00|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|138
1757424300000|2025-09-09 13:25:00|||||||||32
1757424600000|2025-09-09 13:30:00|||||||||53
1757424900000|2025-09-09 13:35:00|18.52|18.44|18.53|18.45|18.53|18.45|18.51|18.43|124
1757425200000|2025-09-09 13:40:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|117
1757425500000|2025-09-09 13:45:00|18.52|18.44|18.52|18.44|18.55|18.47|18.5|18.42|165
1757425800000|2025-09-09 13:50:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|86
1757426100000|2025-09-09 13:55:00|18.59|18.51|18.55|18.47|18.6|18.52|18.55|18.47|296
1757426400000|2025-09-09 14:00:00|18.51|18.43|18.59|18.51|18.6|18.52|18.5|18.42|416
1757426700000|2025-09-09 14:05:00|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|259
1757427000000|2025-09-09 14:10:00|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|172
1757427300000|2025-09-09 14:15:00|18.56|18.48|18.6|18.52|18.6|18.52|18.55|18.47|147
1757427600000|2025-09-09 14:20:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|40
1757427900000|2025-09-09 14:25:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|77
1757428200000|2025-09-09 14:30:00|18.56|18.48|18.66|18.58|18.66|18.58|18.56|18.48|191
1757428500000|2025-09-09 14:35:00|18.65|18.57|18.69|18.61|18.7|18.62|18.65|18.57|79
1757428800000|2025-09-09 14:40:00|18.7|18.62|18.79|18.71|18.8|18.72|18.65|18.57|357
1757429100000|2025-09-09 14:45:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|118
1757429400000|2025-09-09 14:50:00|18.79|18.71|18.74|18.66|18.8|18.72|18.74|18.66|59
1757429700000|2025-09-09 14:55:00|18.72|18.64|18.65|18.57|18.72|18.64|18.65|18.57|202
1757430000000|2025-09-09 15:00:00|18.64|18.56|18.65|18.57|18.7|18.62|18.64|18.56|204
1757430300000|2025-09-09 15:05:00|18.67|18.59|18.64|18.56|18.69|18.61|18.64|18.56|250
1757430600000|2025-09-09 15:10:00|18.59|18.51|18.61|18.53|18.63|18.55|18.59|18.51|232
1757430900000|2025-09-09 15:15:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|58
1757431200000|2025-09-09 15:20:00|||||||||52
1757431500000|2025-09-09 15:25:00|||||||||105
1757431800000|2025-09-09 15:30:00|||||||||43
1757432100000|2025-09-09 15:35:00|18.54|18.46|18.56|18.48|18.58|18.5|18.54|18.46|16
1757432400000|2025-09-09 15:40:00|18.58|18.5|18.59|18.51|18.59|18.51|18.56|18.48|23
1757432700000|2025-09-09 15:45:00|18.58|18.5|18.59|18.51|18.59|18.51|18.56|18.48|69
1757433000000|2025-09-09 15:50:00|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|18
1757433300000|2025-09-09 15:55:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|23
1757433600000|2025-09-09 16:00:00|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|6
1757433900000|2025-09-09 16:05:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|2
1757434200000|2025-09-09 16:10:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|9
1757434500000|2025-09-09 16:15:00|||||||||5
1757434800000|2025-09-09 16:20:00|||||||||10
1757435100000|2025-09-09 16:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1757435400000|2025-09-09 16:30:00|18.49|18.41|18.48|18.4|18.51|18.43|18.48|18.4|79
1757435700000|2025-09-09 16:35:00|||||||||5
1757436000000|2025-09-09 16:40:00|||||||||6
1757436300000|2025-09-09 16:45:00|||||||||2
1757436600000|2025-09-09 16:50:00|||||||||6
1757436900000|2025-09-09 16:55:00|||||||||5
1757437200000|2025-09-09 17:00:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|4
1757437500000|2025-09-09 17:05:00|||||||||2
1757437800000|2025-09-09 17:10:00|18.45|18.37|18.46|18.38|18.46|18.38|18.43|18.35|15
1757438100000|2025-09-09 17:15:00|18.44|18.36|18.46|18.38|18.46|18.38|18.43|18.35|21
1757438400000|2025-09-09 17:20:00|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|16
1757438700000|2025-09-09 17:25:00|||||||||2
1757439000000|2025-09-09 17:30:00|||||||||6
1757439300000|2025-09-09 17:35:00|||||||||5
1757439600000|2025-09-09 17:40:00|||||||||6
1757439900000|2025-09-09 17:45:00|||||||||2
1757440200000|2025-09-09 17:50:00|||||||||6
1757440500000|2025-09-09 17:55:00|||||||||5
1757440800000|2025-09-09 18:00:00|||||||||6
1757441100000|2025-09-09 18:05:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|50
1757441400000|2025-09-09 18:10:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|6
1757441700000|2025-09-09 18:15:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|47
1757442000000|2025-09-09 18:20:00|||||||||6
1757442300000|2025-09-09 18:25:00|||||||||2
1757442600000|2025-09-09 18:30:00|||||||||6
1757442900000|2025-09-09 18:35:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|151
1757443200000|2025-09-09 18:40:00|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|6
1757443500000|2025-09-09 18:45:00|||||||||2
1757443800000|2025-09-09 18:50:00|||||||||6
1757444100000|2025-09-09 18:55:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1757444400000|2025-09-09 19:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|9
1757444700000|2025-09-09 19:05:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|3
1757445000000|2025-09-09 19:10:00|||||||||6
1757445300000|2025-09-09 19:15:00|||||||||5
1757445600000|2025-09-09 19:20:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|15
1757445900000|2025-09-09 19:25:00|||||||||7
1757446200000|2025-09-09 19:30:00|||||||||6
1757446500000|2025-09-09 19:35:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|27
1757446800000|2025-09-09 19:40:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|11
1757447100000|2025-09-09 19:45:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|11
1757447400000|2025-09-09 19:50:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|23
1757447700000|2025-09-09 19:55:00|18.42|18.34|18.42|18.34|18.44|18.36|18.41|18.33|56
1757463300000|2025-09-10 00:15:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1757463600000|2025-09-10 00:20:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1757465100000|2025-09-10 00:45:00|18.38|18.3|18.51|18.21|18.51|18.3|18.38|18.19|0
1757465400000|2025-09-10 00:50:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1757466000000|2025-09-10 01:00:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1757467200000|2025-09-10 01:20:00|18.53|18.23|18.5|18.25|18.53|18.25|18.5|18.23|3
1757472900000|2025-09-10 02:55:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|11
1757476500000|2025-09-10 03:55:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1757476800000|2025-09-10 04:00:00|18.5|18.25|18.51|18.26|18.51|18.26|18.5|18.25|0
1757482200000|2025-09-10 05:30:00|18.54|18.24|18.52|18.27|18.54|18.27|18.52|18.24|0
1757482800000|2025-09-10 05:40:00|18.51|18.26|18.51|18.26|18.54|18.27|18.51|18.24|0
1757483100000|2025-09-10 05:45:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1757483400000|2025-09-10 05:50:00|18.46|18.21|18.37|18.29|18.46|18.29|18.37|18.21|1
1757483700000|2025-09-10 05:55:00|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|3
1757484000000|2025-09-10 06:00:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|18
1757484300000|2025-09-10 06:05:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757485200000|2025-09-10 06:20:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757485500000|2025-09-10 06:25:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757485800000|2025-09-10 06:30:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1757486100000|2025-09-10 06:35:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1757486400000|2025-09-10 06:40:00|18.34|18.26|18.33|18.25|18.34|18.26|18.31|18.23|106
1757486700000|2025-09-10 06:45:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|110
1757487300000|2025-09-10 06:55:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|11
1757487600000|2025-09-10 07:00:00|18.36|18.28|18.38|18.3|18.46|18.38|18.36|18.28|240
1757487900000|2025-09-10 07:05:00|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|7
1757488200000|2025-09-10 07:10:00|18.35|18.27|18.35|18.27|18.4|18.32|18.35|18.27|160
1757488500000|2025-09-10 07:15:00|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|78
1757488800000|2025-09-10 07:20:00|||||||||9
1757489100000|2025-09-10 07:25:00|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|16
1757489400000|2025-09-10 07:30:00|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|42
1757489700000|2025-09-10 07:35:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|117
1757490000000|2025-09-10 07:40:00|18.39|18.31|18.37|18.29|18.39|18.31|18.35|18.27|76
1757490300000|2025-09-10 07:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|117
1757490600000|2025-09-10 07:50:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|166
1757490900000|2025-09-10 07:55:00|||||||||197
1757491200000|2025-09-10 08:00:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|37
1757491500000|2025-09-10 08:05:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|193
1757491800000|2025-09-10 08:10:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|178
1757492100000|2025-09-10 08:15:00|18.36|18.28|18.36|18.28|18.38|18.3|18.35|18.27|46
1757492400000|2025-09-10 08:20:00|18.38|18.3|18.41|18.33|18.41|18.33|18.35|18.27|58
1757492700000|2025-09-10 08:25:00|||||||||11
1757493000000|2025-09-10 08:30:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|185
1757493300000|2025-09-10 08:35:00|18.48|18.4|18.49|18.41|18.52|18.44|18.47|18.39|76
1757493600000|2025-09-10 08:40:00|18.47|18.39|18.51|18.43|18.52|18.44|18.47|18.39|28
1757493900000|2025-09-10 08:45:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|19
1757494200000|2025-09-10 08:50:00|18.51|18.43|18.5|18.42|18.52|18.44|18.49|18.41|108
1757494500000|2025-09-10 08:55:00|18.52|18.44|18.53|18.45|18.53|18.45|18.5|18.42|28
1757494800000|2025-09-10 09:00:00|18.52|18.44|18.58|18.5|18.58|18.5|18.52|18.44|78
1757495100000|2025-09-10 09:05:00|||||||||139
1757495400000|2025-09-10 09:10:00|||||||||9
1757495700000|2025-09-10 09:15:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|294
1757496000000|2025-09-10 09:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|77
1757496300000|2025-09-10 09:25:00|||||||||20
1757496600000|2025-09-10 09:30:00|||||||||23
1757496900000|2025-09-10 09:35:00|18.64|18.56|18.58|18.5|18.64|18.56|18.58|18.5|255
1757497200000|2025-09-10 09:40:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|174
1757497500000|2025-09-10 09:45:00|18.55|18.47|18.52|18.44|18.55|18.47|18.49|18.41|279
1757497800000|2025-09-10 09:50:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|332
1757498100000|2025-09-10 09:55:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|171
1757498400000|2025-09-10 10:00:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|26
1757498700000|2025-09-10 10:05:00|||||||||49
1757499000000|2025-09-10 10:10:00|||||||||8
1757499300000|2025-09-10 10:15:00|||||||||11
1757499600000|2025-09-10 10:20:00|||||||||19
1757499900000|2025-09-10 10:25:00|||||||||4
1757500200000|2025-09-10 10:30:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|113
1757500500000|2025-09-10 10:35:00|||||||||3
1757500800000|2025-09-10 10:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|51
1757501100000|2025-09-10 10:45:00|||||||||2
1757501400000|2025-09-10 10:50:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|75
1757501700000|2025-09-10 10:55:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|22
1757502000000|2025-09-10 11:00:00|||||||||9
1757502300000|2025-09-10 11:05:00|||||||||28
1757502600000|2025-09-10 11:10:00|18.41|18.33|18.46|18.38|18.46|18.38|18.4|18.32|216
1757502900000|2025-09-10 11:15:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|126
1757503200000|2025-09-10 11:20:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|2
1757503500000|2025-09-10 11:25:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|64
1757503800000|2025-09-10 11:30:00|||||||||10
1757504100000|2025-09-10 11:35:00|||||||||8
1757504400000|2025-09-10 11:40:00|||||||||18
1757504700000|2025-09-10 11:45:00|||||||||5
1757505000000|2025-09-10 11:50:00|||||||||10
1757505300000|2025-09-10 11:55:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|94
1757505600000|2025-09-10 12:00:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|46
1757505900000|2025-09-10 12:05:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|17
1757506200000|2025-09-10 12:10:00|||||||||10
1757506500000|2025-09-10 12:15:00|||||||||22
1757506800000|2025-09-10 12:20:00|||||||||153
1757507100000|2025-09-10 12:25:00|18.46|18.38|18.42|18.34|18.47|18.39|18.42|18.34|52
1757507400000|2025-09-10 12:30:00|18.37|18.29|18.36|18.28|18.41|18.33|18.31|18.23|249
1757507700000|2025-09-10 12:35:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|15
1757508000000|2025-09-10 12:40:00|18.34|18.26|18.32|18.24|18.34|18.26|18.31|18.23|70
1757508300000|2025-09-10 12:45:00|||||||||9
1757508600000|2025-09-10 12:50:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|196
1757508900000|2025-09-10 12:55:00|18.33|18.25|18.38|18.3|18.39|18.31|18.33|18.25|145
1757509200000|2025-09-10 13:00:00|18.39|18.31|18.39|18.31|18.44|18.36|18.39|18.31|37
1757509500000|2025-09-10 13:05:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|87
1757509800000|2025-09-10 13:10:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|58
1757510100000|2025-09-10 13:15:00|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|71
1757510400000|2025-09-10 13:20:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|308
1757510700000|2025-09-10 13:25:00|||||||||80
1757511000000|2025-09-10 13:30:00|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|291
1757511300000|2025-09-10 13:35:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|48
1757511600000|2025-09-10 13:40:00|18.45|18.37|18.48|18.4|18.49|18.41|18.44|18.36|265
1757511900000|2025-09-10 13:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|144
1757512200000|2025-09-10 13:50:00|18.53|18.45|18.54|18.46|18.55|18.47|18.49|18.41|179
1757512500000|2025-09-10 13:55:00|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|81
1757512800000|2025-09-10 14:00:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|209
1757513100000|2025-09-10 14:05:00|18.55|18.47|18.56|18.48|18.58|18.5|18.53|18.45|264
1757513400000|2025-09-10 14:10:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|41
1757513700000|2025-09-10 14:15:00|18.55|18.47|18.58|18.5|18.59|18.51|18.53|18.45|174
1757514000000|2025-09-10 14:20:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|131
1757514300000|2025-09-10 14:25:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|86
1757514600000|2025-09-10 14:30:00|18.52|18.44|18.53|18.45|18.53|18.45|18.5|18.42|379
1757514900000|2025-09-10 14:35:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|33
1757515200000|2025-09-10 14:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.5|18.42|38
1757515500000|2025-09-10 14:45:00|||||||||55
1757515800000|2025-09-10 14:50:00|||||||||14
1757516100000|2025-09-10 14:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|60
1757516400000|2025-09-10 15:00:00|18.48|18.4|18.48|18.4|18.5|18.42|18.47|18.39|155
1757516700000|2025-09-10 15:05:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|52
1757517000000|2025-09-10 15:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|32
1757517300000|2025-09-10 15:15:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|44
1757517600000|2025-09-10 15:20:00|||||||||40
1757517900000|2025-09-10 15:25:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|146
1757518200000|2025-09-10 15:30:00|18.48|18.4|18.5|18.42|18.52|18.44|18.48|18.4|209
1757518500000|2025-09-10 15:35:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|33
1757518800000|2025-09-10 15:40:00|18.47|18.39|18.42|18.34|18.47|18.39|18.39|18.31|278
1757519100000|2025-09-10 15:45:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|13
1757519400000|2025-09-10 15:50:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|7
1757519700000|2025-09-10 15:55:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|23
1757520900000|2025-09-10 16:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1757521200000|2025-09-10 16:20:00|18.42|18.34|18.43|18.35|18.45|18.37|18.42|18.34|0
1757521500000|2025-09-10 16:25:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|9
1757521800000|2025-09-10 16:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757522400000|2025-09-10 16:40:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|35
1757522700000|2025-09-10 16:45:00|18.48|18.4|18.47|18.39|18.52|18.44|18.47|18.39|52
1757523000000|2025-09-10 16:50:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|8
1757523600000|2025-09-10 17:00:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|28
1757523900000|2025-09-10 17:05:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1757524200000|2025-09-10 17:10:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|6
1757524500000|2025-09-10 17:15:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1757524800000|2025-09-10 17:20:00|18.45|18.37|18.45|18.37|18.48|18.4|18.43|18.35|0
1757525100000|2025-09-10 17:25:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525400000|2025-09-10 17:30:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|5
1757526300000|2025-09-10 17:45:00|18.44|18.36|18.45|18.37|18.46|18.38|18.44|18.36|9
1757526600000|2025-09-10 17:50:00|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|41
1757526900000|2025-09-10 17:55:00|18.46|18.38|18.45|18.37|18.48|18.4|18.44|18.36|20
1757527200000|2025-09-10 18:00:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|26
1757527500000|2025-09-10 18:05:00|||||||||20
1757527800000|2025-09-10 18:10:00|18.44|18.36|18.46|18.38|18.48|18.4|18.44|18.36|81
1757528100000|2025-09-10 18:15:00|18.48|18.4|18.49|18.41|18.49|18.41|18.44|18.36|315
1757528400000|2025-09-10 18:20:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1757528700000|2025-09-10 18:25:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|5
1757529000000|2025-09-10 18:30:00|18.46|18.38|18.43|18.35|18.48|18.4|18.43|18.35|67
1757529300000|2025-09-10 18:35:00|18.44|18.36|18.46|18.38|18.48|18.4|18.44|18.36|0
1757529600000|2025-09-10 18:40:00|18.45|18.37|18.46|18.38|18.48|18.4|18.43|18.35|9
1757529900000|2025-09-10 18:45:00|18.44|18.36|18.48|18.4|18.48|18.4|18.43|18.35|0
1757530200000|2025-09-10 18:50:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1757530500000|2025-09-10 18:55:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1757530800000|2025-09-10 19:00:00|18.44|18.36|18.46|18.38|18.48|18.4|18.44|18.36|0
1757531100000|2025-09-10 19:05:00|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1757531400000|2025-09-10 19:10:00|18.49|18.41|18.51|18.43|18.51|18.43|18.48|18.4|0
1757531700000|2025-09-10 19:15:00|18.5|18.42|18.49|18.41|18.53|18.45|18.48|18.4|5
1757532000000|2025-09-10 19:20:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|23
1757532300000|2025-09-10 19:25:00|18.53|18.45|18.54|18.46|18.56|18.48|18.53|18.45|50
1757532600000|2025-09-10 19:30:00|||||||||28
1757532900000|2025-09-10 19:35:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|38
1757533200000|2025-09-10 19:40:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|76
1757533500000|2025-09-10 19:45:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1757533800000|2025-09-10 19:50:00|18.53|18.45|18.51|18.43|18.54|18.46|18.49|18.41|0
1757534100000|2025-09-10 19:55:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|43
1757549700000|2025-09-11 00:15:00|18.56|18.26|18.53|18.23|18.56|18.26|18.53|18.23|0
1757550000000|2025-09-11 00:20:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1757550600000|2025-09-11 00:30:00|18.49|18.24|18.47|18.22|18.49|18.3|18.38|18.22|0
1757551200000|2025-09-11 00:40:00|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1757558700000|2025-09-11 02:45:00|18.49|18.24|18.41|18.33|18.49|18.33|18.41|18.22|0
1757561700000|2025-09-11 03:35:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1757563500000|2025-09-11 04:05:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757565000000|2025-09-11 04:30:00|18.42|18.34|18.46|18.38|18.46|18.38|18.41|18.33|0
1757566200000|2025-09-11 04:50:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757567400000|2025-09-11 05:10:00|18.56|18.31|18.5|18.42|18.56|18.42|18.5|18.31|0
1757567700000|2025-09-11 05:15:00|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|0
1757568600000|2025-09-11 05:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757568900000|2025-09-11 05:35:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1757569500000|2025-09-11 05:45:00|18.43|18.35|18.45|18.37|18.45|18.37|18.39|18.31|0
1757569800000|2025-09-11 05:50:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1757570100000|2025-09-11 05:55:00|||||||||5
1757570400000|2025-09-11 06:00:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757571300000|2025-09-11 06:15:00|||||||||26
1757571600000|2025-09-11 06:20:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|2
1757572200000|2025-09-11 06:30:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757573400000|2025-09-11 06:50:00|||||||||6
1757573700000|2025-09-11 06:55:00|||||||||25
1757574000000|2025-09-11 07:00:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|115
1757574300000|2025-09-11 07:05:00|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|25
1757574600000|2025-09-11 07:10:00|||||||||20
1757574900000|2025-09-11 07:15:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|20
1757575200000|2025-09-11 07:20:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|60
1757575500000|2025-09-11 07:25:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|43
1757575800000|2025-09-11 07:30:00|||||||||9
1757576100000|2025-09-11 07:35:00|18.46|18.38|18.46|18.38|18.47|18.39|18.44|18.36|29
1757576400000|2025-09-11 07:40:00|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|112
1757576700000|2025-09-11 07:45:00|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|198
1757577000000|2025-09-11 07:50:00|||||||||75
1757577300000|2025-09-11 07:55:00|||||||||65
1757577600000|2025-09-11 08:00:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|73
1757577900000|2025-09-11 08:05:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|22
1757578200000|2025-09-11 08:10:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|28
1757578500000|2025-09-11 08:15:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1757578800000|2025-09-11 08:20:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|16
1757579100000|2025-09-11 08:25:00|18.38|18.3|18.35|18.27|18.4|18.32|18.35|18.27|232
1757579400000|2025-09-11 08:30:00|18.36|18.28|18.38|18.3|18.4|18.32|18.36|18.28|77
1757579700000|2025-09-11 08:35:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|177
1757580000000|2025-09-11 08:40:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|58
1757580300000|2025-09-11 08:45:00|||||||||12
1757580600000|2025-09-11 08:50:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|46
1757580900000|2025-09-11 08:55:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|16
1757581200000|2025-09-11 09:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|125
1757581500000|2025-09-11 09:05:00|||||||||69
1757581800000|2025-09-11 09:10:00|||||||||81
1757582100000|2025-09-11 09:15:00|||||||||72
1757582400000|2025-09-11 09:20:00|18.35|18.27|18.3|18.22|18.36|18.28|18.3|18.22|153
1757582700000|2025-09-11 09:25:00|18.31|18.23|18.35|18.27|18.35|18.27|18.3|18.22|24
1757583000000|2025-09-11 09:30:00|||||||||10
1757583300000|2025-09-11 09:35:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|25
1757583600000|2025-09-11 09:40:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|94
1757583900000|2025-09-11 09:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|84
1757584200000|2025-09-11 09:50:00|||||||||8
1757584500000|2025-09-11 09:55:00|||||||||10
1757584800000|2025-09-11 10:00:00|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|197
1757585100000|2025-09-11 10:05:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|152
1757585400000|2025-09-11 10:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|20
1757585700000|2025-09-11 10:15:00|||||||||61
1757586000000|2025-09-11 10:20:00|||||||||20
1757586300000|2025-09-11 10:25:00|||||||||50
1757586600000|2025-09-11 10:30:00|||||||||54
1757586900000|2025-09-11 10:35:00|||||||||8
1757587200000|2025-09-11 10:40:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|85
1757587500000|2025-09-11 10:45:00|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|19
1757587800000|2025-09-11 10:50:00|||||||||4
1757588100000|2025-09-11 10:55:00|||||||||15
1757588400000|2025-09-11 11:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|114
1757588700000|2025-09-11 11:05:00|||||||||11
1757589000000|2025-09-11 11:10:00|18.24|18.16|18.21|18.13|18.25|18.17|18.21|18.13|239
1757589300000|2025-09-11 11:15:00|||||||||12
1757589600000|2025-09-11 11:20:00|||||||||10
1757589900000|2025-09-11 11:25:00|||||||||8
1757590200000|2025-09-11 11:30:00|||||||||27
1757590500000|2025-09-11 11:35:00|||||||||26
1757590800000|2025-09-11 11:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|44
1757591100000|2025-09-11 11:45:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|116
1757591400000|2025-09-11 11:50:00|||||||||24
1757591700000|2025-09-11 11:55:00|||||||||13
1757592000000|2025-09-11 12:00:00|||||||||8
1757592300000|2025-09-11 12:05:00|||||||||14
1757592600000|2025-09-11 12:10:00|||||||||22
1757592900000|2025-09-11 12:15:00|||||||||130
1757593200000|2025-09-11 12:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.15|18.07|175
1757593500000|2025-09-11 12:25:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|276
1757593800000|2025-09-11 12:30:00|18.23|18.15|18.29|18.21|18.29|18.21|18.11|18.03|865
1757594100000|2025-09-11 12:35:00|18.26|18.18|18.3|18.22|18.3|18.22|18.24|18.16|128
1757594400000|2025-09-11 12:40:00|18.29|18.21|18.19|18.11|18.29|18.21|18.19|18.11|16
1757594700000|2025-09-11 12:45:00|18.2|18.12|18.18|18.1|18.22|18.14|18.14|18.06|179
1757595000000|2025-09-11 12:50:00|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|58
1757595300000|2025-09-11 12:55:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|837
1757595600000|2025-09-11 13:00:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|170
1757595900000|2025-09-11 13:05:00|18.08|18|18.13|18.05|18.13|18.05|18.07|17.99|40
1757596200000|2025-09-11 13:10:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|25
1757596500000|2025-09-11 13:15:00|18.11|18.03|18.08|18|18.13|18.05|18.08|18|124
1757596800000|2025-09-11 13:20:00|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|271
1757597100000|2025-09-11 13:25:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|22
1757597400000|2025-09-11 13:30:00|18.08|18|18.05|17.97|18.09|18.01|18.03|17.95|164
1757597700000|2025-09-11 13:35:00|18.08|18|18.08|18|18.08|18|18.08|18|38
1757598000000|2025-09-11 13:40:00|18.12|18.04|18.07|17.99|18.13|18.05|18.07|17.99|145
1757598300000|2025-09-11 13:45:00|18.12|18.04|18.02|17.94|18.12|18.04|18.02|17.94|156
1757598600000|2025-09-11 13:50:00|||||||||54
1757598900000|2025-09-11 13:55:00|18.07|17.99|18.01|17.93|18.07|17.99|18.01|17.93|418
1757599200000|2025-09-11 14:00:00|18.02|17.94|18.06|17.98|18.06|17.98|18.01|17.93|75
1757599500000|2025-09-11 14:05:00|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|249
1757599800000|2025-09-11 14:10:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|285
1757600100000|2025-09-11 14:15:00|18.04|17.96|18.08|18|18.08|18|18.02|17.94|249
1757600400000|2025-09-11 14:20:00|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|179
1757600700000|2025-09-11 14:25:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|163
1757601000000|2025-09-11 14:30:00|18.03|17.95|18.04|17.96|18.08|18|18.03|17.95|325
1757601300000|2025-09-11 14:35:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|80
1757601600000|2025-09-11 14:40:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|291
1757601900000|2025-09-11 14:45:00|18.04|17.96|18.09|18.01|18.09|18.01|18.03|17.95|664
1757602200000|2025-09-11 14:50:00|18.04|17.96|18.09|18.01|18.1|18.02|18.04|17.96|552
1757602500000|2025-09-11 14:55:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|58
1757602800000|2025-09-11 15:00:00|||||||||246
1757603100000|2025-09-11 15:05:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|249
1757603400000|2025-09-11 15:10:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|312
1757603700000|2025-09-11 15:15:00|18|17.92|18|17.92|18|17.92|18|17.92|152
1757604000000|2025-09-11 15:20:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|228
1757604300000|2025-09-11 15:25:00|||||||||88
1757604600000|2025-09-11 15:30:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|124
1757604900000|2025-09-11 15:35:00|17.93|17.85|17.99|17.91|17.99|17.91|17.93|17.85|66
1757605200000|2025-09-11 15:40:00|||||||||14
1757605500000|2025-09-11 15:45:00|18.04|17.96|17.99|17.91|18.04|17.96|17.98|17.9|721
1757605800000|2025-09-11 15:50:00|17.97|17.89|17.94|17.86|17.99|17.91|17.94|17.86|24
1757606100000|2025-09-11 15:55:00|||||||||50
1757606400000|2025-09-11 16:00:00|||||||||4
1757606700000|2025-09-11 16:05:00|||||||||4
1757607000000|2025-09-11 16:10:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|16
1757607300000|2025-09-11 16:15:00|||||||||4
1757607600000|2025-09-11 16:20:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|79
1757607900000|2025-09-11 16:25:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|4
1757608200000|2025-09-11 16:30:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|18
1757608500000|2025-09-11 16:35:00|||||||||2
1757608800000|2025-09-11 16:40:00|||||||||6
1757609100000|2025-09-11 16:45:00|17.95|17.87|17.95|17.87|17.97|17.89|17.94|17.86|9
1757609400000|2025-09-11 16:50:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|1
1757609700000|2025-09-11 16:55:00|||||||||5
1757610000000|2025-09-11 17:00:00|18|17.92|18|17.92|18|17.92|18|17.92|2
1757610300000|2025-09-11 17:05:00|||||||||50
1757614200000|2025-09-11 18:10:00|||||||||36
1757614800000|2025-09-11 18:20:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|5
1757616000000|2025-09-11 18:40:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|10
1757616600000|2025-09-11 18:50:00|||||||||2
1757617800000|2025-09-11 19:10:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757618100000|2025-09-11 19:15:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1757619300000|2025-09-11 19:35:00|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|34
1757619600000|2025-09-11 19:40:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|113
1757619900000|2025-09-11 19:45:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1757620200000|2025-09-11 19:50:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|9
1757620500000|2025-09-11 19:55:00|17.91|17.83|17.95|17.87|17.95|17.87|17.9|17.82|18
1757636100000|2025-09-12 00:15:00|18.05|17.75|17.97|17.67|18.05|17.75|17.97|17.67|0
1757636400000|2025-09-12 00:20:00|17.98|17.73|17.89|17.81|17.98|17.81|17.89|17.7|0
1757647200000|2025-09-12 03:20:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757651700000|2025-09-12 04:35:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1757652900000|2025-09-12 04:55:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757653200000|2025-09-12 05:00:00|17.9|17.82|17.88|17.8|17.91|17.83|17.88|17.8|0
1757654400000|2025-09-12 05:20:00|||||||||1
1757656500000|2025-09-12 05:55:00|||||||||1
1757656800000|2025-09-12 06:00:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|11
1757657400000|2025-09-12 06:10:00|17.88|17.8|17.91|17.83|17.93|17.85|17.88|17.8|35
1757657700000|2025-09-12 06:15:00|17.93|17.85|17.92|17.84|17.94|17.86|17.91|17.83|29
1757658000000|2025-09-12 06:20:00|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1757658300000|2025-09-12 06:25:00|||||||||5
1757658600000|2025-09-12 06:30:00|||||||||4
1757658900000|2025-09-12 06:35:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1757659200000|2025-09-12 06:40:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757659500000|2025-09-12 06:45:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757659800000|2025-09-12 06:50:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757660100000|2025-09-12 06:55:00|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|16
1757660400000|2025-09-12 07:00:00|||||||||142
1757660700000|2025-09-12 07:05:00|17.88|17.8|17.93|17.85|17.94|17.86|17.88|17.8|128
1757661000000|2025-09-12 07:10:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|15
1757661300000|2025-09-12 07:15:00|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|58
1757661600000|2025-09-12 07:20:00|||||||||12
1757661900000|2025-09-12 07:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|44
1757662200000|2025-09-12 07:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|169
1757662500000|2025-09-12 07:35:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|61
1757662800000|2025-09-12 07:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|22
1757663100000|2025-09-12 07:45:00|17.94|17.86|17.94|17.86|17.99|17.91|17.94|17.86|161
1757663400000|2025-09-12 07:50:00|17.95|17.87|17.97|17.89|17.99|17.91|17.95|17.87|84
1757663700000|2025-09-12 07:55:00|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|67
1757664000000|2025-09-12 08:00:00|17.97|17.89|18|17.92|18|17.92|17.94|17.86|64
1757664300000|2025-09-12 08:05:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|38
1757664600000|2025-09-12 08:10:00|18.01|17.93|18.1|18.02|18.1|18.02|18.01|17.93|236
1757664900000|2025-09-12 08:15:00|18.12|18.04|18.18|18.1|18.2|18.12|18.12|18.04|1457
1757665200000|2025-09-12 08:20:00|18.15|18.07|18.13|18.05|18.15|18.07|18.12|18.04|13
1757665500000|2025-09-12 08:25:00|18.12|18.04|18.1|18.02|18.15|18.07|18.1|18.02|15
1757665800000|2025-09-12 08:30:00|||||||||40
1757666100000|2025-09-12 08:35:00|||||||||9
1757666400000|2025-09-12 08:40:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|13
1757666700000|2025-09-12 08:45:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|13
1757667000000|2025-09-12 08:50:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1757667300000|2025-09-12 08:55:00|||||||||18
1757667600000|2025-09-12 09:00:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|37
1757667900000|2025-09-12 09:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|17
1757668200000|2025-09-12 09:10:00|||||||||28
1757668500000|2025-09-12 09:15:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|25
1757668800000|2025-09-12 09:20:00|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|8
1757669100000|2025-09-12 09:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|79
1757669400000|2025-09-12 09:30:00|||||||||159
1757669700000|2025-09-12 09:35:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|115
1757670000000|2025-09-12 09:40:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|4
1757670300000|2025-09-12 09:45:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|68
1757670600000|2025-09-12 09:50:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|15
1757670900000|2025-09-12 09:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|14
1757671200000|2025-09-12 10:00:00|18.07|17.99|18.09|18.01|18.1|18.02|18.07|17.99|15
1757671500000|2025-09-12 10:05:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|17
1757671800000|2025-09-12 10:10:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|92
1757672100000|2025-09-12 10:15:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|11
1757672400000|2025-09-12 10:20:00|||||||||20
1757672700000|2025-09-12 10:25:00|||||||||65
1757673000000|2025-09-12 10:30:00|||||||||23
1757673300000|2025-09-12 10:35:00|||||||||182
1757673600000|2025-09-12 10:40:00|||||||||16
1757673900000|2025-09-12 10:45:00|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|78
1757674200000|2025-09-12 10:50:00|||||||||13
1757674500000|2025-09-12 10:55:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|114
1757674800000|2025-09-12 11:00:00|||||||||15
1757675100000|2025-09-12 11:05:00|||||||||20
1757675400000|2025-09-12 11:10:00|||||||||38
1757675700000|2025-09-12 11:15:00|||||||||23
1757676000000|2025-09-12 11:20:00|||||||||15
1757676300000|2025-09-12 11:25:00|||||||||16
1757676600000|2025-09-12 11:30:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|16
1757676900000|2025-09-12 11:35:00|||||||||122
1757677200000|2025-09-12 11:40:00|||||||||25
1757677500000|2025-09-12 11:45:00|18.02|17.94|18.01|17.93|18.02|17.94|17.99|17.91|94
1757677800000|2025-09-12 11:50:00|||||||||10
1757678100000|2025-09-12 11:55:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|46
1757678400000|2025-09-12 12:00:00|||||||||53
1757678700000|2025-09-12 12:05:00|17.98|17.9|17.96|17.88|17.98|17.9|17.94|17.86|48
1757679000000|2025-09-12 12:10:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|42
1757679300000|2025-09-12 12:15:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|119
1757679600000|2025-09-12 12:20:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|115
1757679900000|2025-09-12 12:25:00|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|56
1757680200000|2025-09-12 12:30:00|17.98|17.9|17.98|17.9|17.99|17.91|17.95|17.87|100
1757680500000|2025-09-12 12:35:00|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|78
1757680800000|2025-09-12 12:40:00|17.99|17.91|18|17.92|18.01|17.93|17.99|17.91|17
1757681100000|2025-09-12 12:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|21
1757681400000|2025-09-12 12:50:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|258
1757681700000|2025-09-12 12:55:00|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|59
1757682000000|2025-09-12 13:00:00|||||||||45
1757682300000|2025-09-12 13:05:00|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|135
1757682600000|2025-09-12 13:10:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|260
1757682900000|2025-09-12 13:15:00|17.96|17.88|17.92|17.84|17.97|17.89|17.92|17.84|1173
1757683200000|2025-09-12 13:20:00|||||||||105
1757683500000|2025-09-12 13:25:00|||||||||91
1757683800000|2025-09-12 13:30:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|232
1757684100000|2025-09-12 13:35:00|||||||||167
1757684400000|2025-09-12 13:40:00|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|40
1757684700000|2025-09-12 13:45:00|17.92|17.84|17.92|17.84|17.92|17.84|17.9|17.82|148
1757685000000|2025-09-12 13:50:00|||||||||54
1757685300000|2025-09-12 13:55:00|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|261
1757685600000|2025-09-12 14:00:00|||||||||754
1757685900000|2025-09-12 14:05:00|17.85|17.77|17.85|17.77|17.87|17.79|17.85|17.77|61
1757686200000|2025-09-12 14:10:00|17.87|17.79|17.87|17.79|17.88|17.8|17.85|17.77|112
1757686500000|2025-09-12 14:15:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|201
1757686800000|2025-09-12 14:20:00|||||||||30
1757687100000|2025-09-12 14:25:00|||||||||83
1757687400000|2025-09-12 14:30:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|113
1757687700000|2025-09-12 14:35:00|||||||||155
1757688000000|2025-09-12 14:40:00|||||||||46
1757688300000|2025-09-12 14:45:00|||||||||52
1757688600000|2025-09-12 14:50:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|248
1757688900000|2025-09-12 14:55:00|17.79|17.71|17.82|17.74|17.82|17.74|17.77|17.69|319
1757689200000|2025-09-12 15:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|383
1757689500000|2025-09-12 15:05:00|17.8|17.72|17.8|17.72|17.83|17.75|17.8|17.72|529
1757689800000|2025-09-12 15:10:00|17.82|17.74|17.83|17.75|17.83|17.75|17.78|17.7|221
1757690100000|2025-09-12 15:15:00|||||||||62
1757690400000|2025-09-12 15:20:00|17.88|17.8|17.88|17.8|17.88|17.8|17.83|17.75|468
1757690700000|2025-09-12 15:25:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1301
1757691000000|2025-09-12 15:30:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|244
1757691300000|2025-09-12 15:35:00|||||||||8
1757691600000|2025-09-12 15:40:00|||||||||17
1757691900000|2025-09-12 15:45:00|||||||||5
1757692200000|2025-09-12 15:50:00|||||||||11
1757692500000|2025-09-12 15:55:00|||||||||28
1757692800000|2025-09-12 16:00:00|||||||||32
1757693100000|2025-09-12 16:05:00|||||||||1
1757693400000|2025-09-12 16:10:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|66
1757693700000|2025-09-12 16:15:00|||||||||1
1757694300000|2025-09-12 16:25:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|194
1757694600000|2025-09-12 16:30:00|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|242
1757694900000|2025-09-12 16:35:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|114
1757695200000|2025-09-12 16:40:00|17.87|17.79|17.89|17.81|17.92|17.84|17.87|17.79|266
1757695500000|2025-09-12 16:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1757696100000|2025-09-12 16:55:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1757696400000|2025-09-12 17:00:00|17.89|17.81|17.89|17.81|17.92|17.84|17.89|17.81|0
1757697600000|2025-09-12 17:20:00|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|1
1757697900000|2025-09-12 17:25:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1757699100000|2025-09-12 17:45:00|||||||||4
1757700000000|2025-09-12 18:00:00|||||||||170
1757700600000|2025-09-12 18:10:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757701800000|2025-09-12 18:30:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1757702400000|2025-09-12 18:40:00|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|45
1757702700000|2025-09-12 18:45:00|||||||||1
1757703000000|2025-09-12 18:50:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|191
1757703300000|2025-09-12 18:55:00|||||||||23
1757703600000|2025-09-12 19:00:00|||||||||1
1757703900000|2025-09-12 19:05:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|35
1757704800000|2025-09-12 19:20:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1757705100000|2025-09-12 19:25:00|||||||||192
1757705400000|2025-09-12 19:30:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|0
1757705700000|2025-09-12 19:35:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1757706000000|2025-09-12 19:40:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|4
1757706300000|2025-09-12 19:45:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|138
1757706600000|2025-09-12 19:50:00|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|138
1757706900000|2025-09-12 19:55:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|45
1757895300000|2025-09-15 00:15:00|18.3|18|18.3|18|18.33|18.03|18.27|17.97|0
1757895600000|2025-09-15 00:20:00|18.25|18.03|18.3|18.05|18.3|18.05|18.25|18.03|0
1757896200000|2025-09-15 00:30:00|||||||||24
1757896800000|2025-09-15 00:40:00|18.31|18.06|18.3|18.05|18.31|18.06|18.3|18.05|0
1757898600000|2025-09-15 01:10:00|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1757901300000|2025-09-15 01:55:00|18.26|18.01|18.31|18.01|18.31|18.06|18.26|18.01|50
1757907000000|2025-09-15 03:30:00|||||||||1
1757907300000|2025-09-15 03:35:00|18.26||18.26||18.26||18.26||0
1757908500000|2025-09-15 03:55:00|18.31|18.04|18.26|18.01|18.31|18.04|18.26|18.01|0
1757910000000|2025-09-15 04:20:00|18.24|17.99|18.08|18|18.24|18.05|18.08|17.99|0
1757910300000|2025-09-15 04:25:00|18.14|17.89|18.03|17.95|18.14|17.95|18.01|17.89|1
1757911200000|2025-09-15 04:40:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1757913600000|2025-09-15 05:20:00|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1757913900000|2025-09-15 05:25:00|18.09|17.84|18.09|17.84|18.1|17.85|18.09|17.84|0
1757914200000|2025-09-15 05:30:00|18.03|17.95|18.09|17.84|18.09|17.95|18.03|17.84|6
1757914500000|2025-09-15 05:35:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1757914800000|2025-09-15 05:40:00|18.09|17.84|18.03|17.95|18.09|17.95|18.01|17.84|9
1757915400000|2025-09-15 05:50:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1757915700000|2025-09-15 05:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1757916000000|2025-09-15 06:00:00|||||||||13
1757916300000|2025-09-15 06:05:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1757916900000|2025-09-15 06:15:00|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|148
1757917200000|2025-09-15 06:20:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|9
1757917500000|2025-09-15 06:25:00|18.08|18|18.08|18|18.08|18|18.06|17.98|1
1757917800000|2025-09-15 06:30:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1757918100000|2025-09-15 06:35:00|18.06|17.98|18.06|17.98|18.06|17.98|18.01|17.93|28
1757918400000|2025-09-15 06:40:00|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|29
1757919300000|2025-09-15 06:55:00|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|103
1757919600000|2025-09-15 07:00:00|17.96|17.88|17.93|17.85|17.99|17.91|17.91|17.83|277
1757919900000|2025-09-15 07:05:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|78
1757920200000|2025-09-15 07:10:00|||||||||102
1757920500000|2025-09-15 07:15:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|65
1757920800000|2025-09-15 07:20:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|147
1757921100000|2025-09-15 07:25:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|124
1757921400000|2025-09-15 07:30:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|143
1757921700000|2025-09-15 07:35:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|293
1757922000000|2025-09-15 07:40:00|||||||||78
1757922300000|2025-09-15 07:45:00|||||||||281
1757922600000|2025-09-15 07:50:00|||||||||103
1757922900000|2025-09-15 07:55:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|299
1757923200000|2025-09-15 08:00:00|17.94|17.86|18.01|17.93|18.01|17.93|17.94|17.86|423
1757923500000|2025-09-15 08:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|96
1757923800000|2025-09-15 08:10:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|233
1757924100000|2025-09-15 08:15:00|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|144
1757924400000|2025-09-15 08:20:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|200
1757924700000|2025-09-15 08:25:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|276
1757925000000|2025-09-15 08:30:00|||||||||72
1757925300000|2025-09-15 08:35:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|577
1757925600000|2025-09-15 08:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|496
1757925900000|2025-09-15 08:45:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|423
1757926200000|2025-09-15 08:50:00|||||||||421
1757926500000|2025-09-15 08:55:00|||||||||872
1757926800000|2025-09-15 09:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|421
1757927100000|2025-09-15 09:05:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|454
1757927400000|2025-09-15 09:10:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|264
1757927700000|2025-09-15 09:15:00|||||||||945
1757928000000|2025-09-15 09:20:00|||||||||215
1757928300000|2025-09-15 09:25:00|||||||||90
1757928600000|2025-09-15 09:30:00|||||||||40
1757928900000|2025-09-15 09:35:00|||||||||73
1757929200000|2025-09-15 09:40:00|||||||||63
1757929500000|2025-09-15 09:45:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|180
1757929800000|2025-09-15 09:50:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|27
1757930100000|2025-09-15 09:55:00|||||||||547
1757930400000|2025-09-15 10:00:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|899
1757930700000|2025-09-15 10:05:00|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|183
1757931000000|2025-09-15 10:10:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|77
1757931300000|2025-09-15 10:15:00|||||||||28
1757931600000|2025-09-15 10:20:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|19
1757931900000|2025-09-15 10:25:00|||||||||18
1757932200000|2025-09-15 10:30:00|||||||||63
1757932500000|2025-09-15 10:35:00|||||||||35
1757932800000|2025-09-15 10:40:00|||||||||201
1757933100000|2025-09-15 10:45:00|||||||||206
1757933400000|2025-09-15 10:50:00|||||||||15
1757933700000|2025-09-15 10:55:00|||||||||21
1757934000000|2025-09-15 11:00:00|||||||||13
1757934300000|2025-09-15 11:05:00|||||||||31
1757934600000|2025-09-15 11:10:00|||||||||30
1757934900000|2025-09-15 11:15:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|384
1757935200000|2025-09-15 11:20:00|||||||||92
1757935500000|2025-09-15 11:25:00|||||||||83
1757935800000|2025-09-15 11:30:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|259
1757936100000|2025-09-15 11:35:00|||||||||836
1757936400000|2025-09-15 11:40:00|||||||||699
1757936700000|2025-09-15 11:45:00|||||||||15
1757937000000|2025-09-15 11:50:00|||||||||14
1757937300000|2025-09-15 11:55:00|||||||||16
1757937600000|2025-09-15 12:00:00|||||||||37
1757937900000|2025-09-15 12:05:00|||||||||33
1757938200000|2025-09-15 12:10:00|||||||||43
1757938500000|2025-09-15 12:15:00|||||||||115
1757938800000|2025-09-15 12:20:00|||||||||240
1757939100000|2025-09-15 12:25:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|316
1757939400000|2025-09-15 12:30:00|||||||||58
1757939700000|2025-09-15 12:35:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|113
1757940000000|2025-09-15 12:40:00|||||||||37
1757940300000|2025-09-15 12:45:00|||||||||261
1757940600000|2025-09-15 12:50:00|||||||||22
1757940900000|2025-09-15 12:55:00|||||||||21
1757941200000|2025-09-15 13:00:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|281
1757941500000|2025-09-15 13:05:00|||||||||130
1757941800000|2025-09-15 13:10:00|||||||||461
1757942100000|2025-09-15 13:15:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|142
1757942400000|2025-09-15 13:20:00|18.01|17.93|18.01|17.93|18.03|17.95|17.98|17.9|689
1757942700000|2025-09-15 13:25:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|43
1757943000000|2025-09-15 13:30:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|87
1757943300000|2025-09-15 13:35:00|||||||||44
1757943600000|2025-09-15 13:40:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|397
1757943900000|2025-09-15 13:45:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|186
1757944200000|2025-09-15 13:50:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|108
1757944500000|2025-09-15 13:55:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|122
1757944800000|2025-09-15 14:00:00|||||||||151
1757945100000|2025-09-15 14:05:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|99
1757945400000|2025-09-15 14:10:00|17.93|17.85|17.88|17.8|17.94|17.86|17.88|17.8|1340
1757945700000|2025-09-15 14:15:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|46
1757946000000|2025-09-15 14:20:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|91
1757946300000|2025-09-15 14:25:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|286
1757946600000|2025-09-15 14:30:00|||||||||76
1757946900000|2025-09-15 14:35:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|827
1757947200000|2025-09-15 14:40:00|||||||||53
1757947500000|2025-09-15 14:45:00|||||||||66
1757947800000|2025-09-15 14:50:00|||||||||69
1757948100000|2025-09-15 14:55:00|||||||||315
1757948400000|2025-09-15 15:00:00|||||||||58
1757948700000|2025-09-15 15:05:00|17.89|17.81|17.89|17.81|17.89|17.81|17.84|17.76|567
1757949000000|2025-09-15 15:10:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|104
1757949300000|2025-09-15 15:15:00|||||||||59
1757949600000|2025-09-15 15:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.84|17.76|787
1757949900000|2025-09-15 15:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|911
1757950200000|2025-09-15 15:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|689
1757950500000|2025-09-15 15:35:00|||||||||85
1757950800000|2025-09-15 15:40:00|||||||||16
1757951100000|2025-09-15 15:45:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|75
1757951400000|2025-09-15 15:50:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|37
1757951700000|2025-09-15 15:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|79
1757952000000|2025-09-15 16:00:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|17
1757952300000|2025-09-15 16:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|60
1757952600000|2025-09-15 16:10:00|||||||||6
1757952900000|2025-09-15 16:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1757953200000|2025-09-15 16:20:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|2
1757953500000|2025-09-15 16:25:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|190
1757954100000|2025-09-15 16:35:00|||||||||4
1757954400000|2025-09-15 16:40:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|5
1757954700000|2025-09-15 16:45:00|||||||||15
1757955000000|2025-09-15 16:50:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|113
1757955300000|2025-09-15 16:55:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|101
1757955600000|2025-09-15 17:00:00|18.14|18.06|18.14|18.06|18.19|18.11|18.14|18.06|7
1757955900000|2025-09-15 17:05:00|18.15|18.07|18.14|18.06|18.15|18.07|18.12|18.04|50
1757956200000|2025-09-15 17:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1757956500000|2025-09-15 17:15:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|62
1757956800000|2025-09-15 17:20:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|13
1757957400000|2025-09-15 17:30:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1757957700000|2025-09-15 17:35:00|||||||||11
1757958300000|2025-09-15 17:45:00|||||||||23
1757959200000|2025-09-15 18:00:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|16
1757959500000|2025-09-15 18:05:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757959800000|2025-09-15 18:10:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|52
1757960100000|2025-09-15 18:15:00|||||||||13
1757960400000|2025-09-15 18:20:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1757961000000|2025-09-15 18:30:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|2
1757961300000|2025-09-15 18:35:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757961600000|2025-09-15 18:40:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|1
1757961900000|2025-09-15 18:45:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|8
1757962500000|2025-09-15 18:55:00|||||||||1
1757962800000|2025-09-15 19:00:00|||||||||1
1757963400000|2025-09-15 19:10:00|||||||||4
1757963700000|2025-09-15 19:15:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|17
1757964300000|2025-09-15 19:25:00|||||||||82
1757964600000|2025-09-15 19:30:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|18
1757964900000|2025-09-15 19:35:00|||||||||27
1757965200000|2025-09-15 19:40:00|||||||||120
1757965800000|2025-09-15 19:50:00|||||||||3
1757966100000|2025-09-15 19:55:00|||||||||60
1757981700000|2025-09-16 00:15:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1757982000000|2025-09-16 00:20:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|3
1757982600000|2025-09-16 00:30:00|||||||||1
1757983500000|2025-09-16 00:45:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|3
1757983800000|2025-09-16 00:50:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1757984100000|2025-09-16 00:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1757985600000|2025-09-16 01:20:00|||||||||1
1757986200000|2025-09-16 01:30:00|18.22|18.14|18.24|18.16|18.27|18.19|18.22|18.14|0
1757989800000|2025-09-16 02:30:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1757990700000|2025-09-16 02:45:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1757991000000|2025-09-16 02:50:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|15
1757991300000|2025-09-16 02:55:00|||||||||49
1757992500000|2025-09-16 03:15:00|18.22|18.14|18.26|18.01|18.31|18.19|18.2|18.01|44
1757992800000|2025-09-16 03:20:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757994000000|2025-09-16 03:40:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1757994300000|2025-09-16 03:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757994600000|2025-09-16 03:50:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|4
1757997900000|2025-09-16 04:45:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1757998200000|2025-09-16 04:50:00|18.22|18.14|18.2|18.12|18.27|18.19|18.2|18.12|8
1758001200000|2025-09-16 05:40:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1758001500000|2025-09-16 05:45:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|4
1758001800000|2025-09-16 05:50:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1758002400000|2025-09-16 06:00:00|||||||||7
1758003300000|2025-09-16 06:15:00|||||||||10
1758003600000|2025-09-16 06:20:00|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|13
1758004500000|2025-09-16 06:35:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|4
1758004800000|2025-09-16 06:40:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1758005400000|2025-09-16 06:50:00|||||||||5
1758005700000|2025-09-16 06:55:00|||||||||4
1758006000000|2025-09-16 07:00:00|18.2|18.12|18.13|18.05|18.23|18.15|18.13|18.05|175
1758006300000|2025-09-16 07:05:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|261
1758006600000|2025-09-16 07:10:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1758006900000|2025-09-16 07:15:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|113
1758007200000|2025-09-16 07:20:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|16
1758007500000|2025-09-16 07:25:00|||||||||8
1758007800000|2025-09-16 07:30:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|17
1758008100000|2025-09-16 07:35:00|||||||||20
1758008400000|2025-09-16 07:40:00|||||||||2
1758008700000|2025-09-16 07:45:00|||||||||18
1758009000000|2025-09-16 07:50:00|||||||||62
1758009300000|2025-09-16 07:55:00|||||||||36
1758009600000|2025-09-16 08:00:00|||||||||16
1758009900000|2025-09-16 08:05:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|80
1758010200000|2025-09-16 08:10:00|||||||||105
1758010500000|2025-09-16 08:15:00|||||||||104
1758010800000|2025-09-16 08:20:00|||||||||64
1758011100000|2025-09-16 08:25:00|||||||||2
1758011400000|2025-09-16 08:30:00|||||||||10
1758011700000|2025-09-16 08:35:00|||||||||5
1758012000000|2025-09-16 08:40:00|||||||||12
1758012300000|2025-09-16 08:45:00|||||||||10
1758012600000|2025-09-16 08:50:00|||||||||21
1758012900000|2025-09-16 08:55:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|164
1758013200000|2025-09-16 09:00:00|||||||||161
1758013500000|2025-09-16 09:05:00|||||||||35
1758013800000|2025-09-16 09:10:00|||||||||64
1758014100000|2025-09-16 09:15:00|||||||||136
1758014400000|2025-09-16 09:20:00|||||||||17
1758014700000|2025-09-16 09:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|153
1758015000000|2025-09-16 09:30:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|388
1758015300000|2025-09-16 09:35:00|||||||||82
1758015900000|2025-09-16 09:45:00|||||||||38
1758016200000|2025-09-16 09:50:00|||||||||43
1758016500000|2025-09-16 09:55:00|||||||||37
1758016800000|2025-09-16 10:00:00|||||||||59
1758017100000|2025-09-16 10:05:00|||||||||37
1758017400000|2025-09-16 10:10:00|||||||||57
1758017700000|2025-09-16 10:15:00|||||||||53
1758018000000|2025-09-16 10:20:00|||||||||135
1758018300000|2025-09-16 10:25:00|||||||||79
1758018600000|2025-09-16 10:30:00|||||||||156
1758018900000|2025-09-16 10:35:00|||||||||73
1758019200000|2025-09-16 10:40:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|255
1758019500000|2025-09-16 10:45:00|||||||||48
1758019800000|2025-09-16 10:50:00|||||||||100
1758020100000|2025-09-16 10:55:00|||||||||58
1758020400000|2025-09-16 11:00:00|||||||||86
1758020700000|2025-09-16 11:05:00|||||||||39
1758021000000|2025-09-16 11:10:00|||||||||52
1758021300000|2025-09-16 11:15:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|351
1758021600000|2025-09-16 11:20:00|||||||||42
1758021900000|2025-09-16 11:25:00|||||||||36
1758022200000|2025-09-16 11:30:00|||||||||167
1758022500000|2025-09-16 11:35:00|||||||||37
1758022800000|2025-09-16 11:40:00|||||||||35
1758023100000|2025-09-16 11:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|292
1758023400000|2025-09-16 11:50:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|48
1758023700000|2025-09-16 11:55:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|35
1758024000000|2025-09-16 12:00:00|||||||||13
1758024300000|2025-09-16 12:05:00|||||||||55
1758024600000|2025-09-16 12:10:00|||||||||13
1758024900000|2025-09-16 12:15:00|||||||||4
1758025200000|2025-09-16 12:20:00|||||||||11
1758025500000|2025-09-16 12:25:00|||||||||33
1758025800000|2025-09-16 12:30:00|||||||||33
1758026100000|2025-09-16 12:35:00|||||||||339
1758026400000|2025-09-16 12:40:00|||||||||336
1758026700000|2025-09-16 12:45:00|||||||||65
1758027000000|2025-09-16 12:50:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|499
1758027300000|2025-09-16 12:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|178
1758027600000|2025-09-16 13:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|453
1758027900000|2025-09-16 13:05:00|||||||||391
1758028200000|2025-09-16 13:10:00|||||||||301
1758028500000|2025-09-16 13:15:00|||||||||155
1758028800000|2025-09-16 13:20:00|||||||||18
1758029100000|2025-09-16 13:25:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|345
1758029400000|2025-09-16 13:30:00|||||||||619
1758029700000|2025-09-16 13:35:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|167
1758030000000|2025-09-16 13:40:00|18.41|18.33|18.46|18.38|18.48|18.4|18.38|18.3|925
1758030300000|2025-09-16 13:45:00|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|366
1758030600000|2025-09-16 13:50:00|18.53|18.45|18.53|18.45|18.53|18.45|18.48|18.4|536
1758030900000|2025-09-16 13:55:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|91
1758031200000|2025-09-16 14:00:00|||||||||409
1758031500000|2025-09-16 14:05:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|361
1758031800000|2025-09-16 14:10:00|||||||||162
1758032100000|2025-09-16 14:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|56
1758032400000|2025-09-16 14:20:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|398
1758032700000|2025-09-16 14:25:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|285
1758033000000|2025-09-16 14:30:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|1239
1758033300000|2025-09-16 14:35:00|18.48|18.4|18.43|18.35|18.48|18.4|18.38|18.3|1285
1758033600000|2025-09-16 14:40:00|||||||||109
1758033900000|2025-09-16 14:45:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|697
1758034200000|2025-09-16 14:50:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|304
1758034500000|2025-09-16 14:55:00|||||||||123
1758034800000|2025-09-16 15:00:00|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|984
1758035100000|2025-09-16 15:05:00|||||||||180
1758035400000|2025-09-16 15:10:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|721
1758035700000|2025-09-16 15:15:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|375
1758036000000|2025-09-16 15:20:00|||||||||409
1758036300000|2025-09-16 15:25:00|18.48|18.4|18.51|18.43|18.53|18.45|18.48|18.4|807
1758036600000|2025-09-16 15:30:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|149
1758036900000|2025-09-16 15:35:00|18.49|18.41|18.53|18.45|18.53|18.45|18.48|18.4|1194
1758037200000|2025-09-16 15:40:00|||||||||91
1758037500000|2025-09-16 15:45:00|||||||||55
1758037800000|2025-09-16 15:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|56
1758038100000|2025-09-16 15:55:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|24
1758038400000|2025-09-16 16:00:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1758038700000|2025-09-16 16:05:00|||||||||5
1758039000000|2025-09-16 16:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1758039300000|2025-09-16 16:15:00|||||||||3
1758039600000|2025-09-16 16:20:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|375
1758039900000|2025-09-16 16:25:00|||||||||3
1758040200000|2025-09-16 16:30:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|278
1758040500000|2025-09-16 16:35:00|||||||||3
1758040800000|2025-09-16 16:40:00|||||||||6
1758041100000|2025-09-16 16:45:00|||||||||8
1758041400000|2025-09-16 16:50:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|3
1758041700000|2025-09-16 16:55:00|18.48|18.4|18.44|18.36|18.49|18.41|18.44|18.36|21
1758042000000|2025-09-16 17:00:00|||||||||8
1758042300000|2025-09-16 17:05:00|||||||||10
1758042600000|2025-09-16 17:10:00|||||||||8
1758042900000|2025-09-16 17:15:00|||||||||18
1758043200000|2025-09-16 17:20:00|||||||||11
1758043800000|2025-09-16 17:30:00|||||||||9
1758044100000|2025-09-16 17:35:00|||||||||9
1758044400000|2025-09-16 17:40:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|21
1758044700000|2025-09-16 17:45:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|9
1758045000000|2025-09-16 17:50:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|27
1758045300000|2025-09-16 17:55:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|13
1758045600000|2025-09-16 18:00:00|18.49|18.41|18.44|18.36|18.49|18.41|18.44|18.36|69
1758046200000|2025-09-16 18:10:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758046800000|2025-09-16 18:20:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758047400000|2025-09-16 18:30:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|18
1758047700000|2025-09-16 18:35:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|12
1758048000000|2025-09-16 18:40:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|48
1758048300000|2025-09-16 18:45:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|50
1758048900000|2025-09-16 18:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|88
1758049200000|2025-09-16 19:00:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|114
1758049800000|2025-09-16 19:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758050700000|2025-09-16 19:25:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|6
1758051000000|2025-09-16 19:30:00|||||||||10
1758051300000|2025-09-16 19:35:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|131
1758051900000|2025-09-16 19:45:00|||||||||21
1758052200000|2025-09-16 19:50:00|||||||||12
1758052500000|2025-09-16 19:55:00|||||||||32
1758068100000|2025-09-17 00:15:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1758068400000|2025-09-17 00:20:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1758080400000|2025-09-17 03:40:00|18.68|18.43|18.57|18.49|18.68|18.49|18.57|18.43|0
1758081600000|2025-09-17 04:00:00|18.68|18.43|18.68|18.43|18.68|18.54|18.57|18.43|4
1758084000000|2025-09-17 04:40:00|18.5|18.42|18.55|18.47|18.68|18.49|18.5|18.38|13
1758084900000|2025-09-17 04:55:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1758085200000|2025-09-17 05:00:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758085500000|2025-09-17 05:05:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1758085800000|2025-09-17 05:10:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|35
1758086400000|2025-09-17 05:20:00|||||||||10
1758086700000|2025-09-17 05:25:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1758087900000|2025-09-17 05:45:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758088500000|2025-09-17 05:55:00|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|17
1758088800000|2025-09-17 06:00:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|23
1758089100000|2025-09-17 06:05:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|15
1758090300000|2025-09-17 06:25:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|58
1758090600000|2025-09-17 06:30:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|18
1758090900000|2025-09-17 06:35:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|113
1758091500000|2025-09-17 06:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|47
1758091800000|2025-09-17 06:50:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|79
1758092100000|2025-09-17 06:55:00|18.5|18.42|18.53|18.45|18.55|18.47|18.5|18.42|13
1758092400000|2025-09-17 07:00:00|18.55|18.47|18.58|18.5|18.63|18.55|18.53|18.45|223
1758092700000|2025-09-17 07:05:00|18.55|18.47|18.58|18.5|18.6|18.52|18.55|18.47|101
1758093000000|2025-09-17 07:10:00|||||||||4
1758093300000|2025-09-17 07:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|83
1758093600000|2025-09-17 07:20:00|||||||||31
1758093900000|2025-09-17 07:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|102
1758094200000|2025-09-17 07:30:00|||||||||23
1758094500000|2025-09-17 07:35:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|39
1758094800000|2025-09-17 07:40:00|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|182
1758095100000|2025-09-17 07:45:00|||||||||12
1758095400000|2025-09-17 07:50:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|70
1758095700000|2025-09-17 07:55:00|||||||||17
1758096000000|2025-09-17 08:00:00|||||||||16
1758096300000|2025-09-17 08:05:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|79
1758096600000|2025-09-17 08:10:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|142
1758096900000|2025-09-17 08:15:00|18.55|18.47|18.53|18.45|18.56|18.48|18.51|18.43|82
1758097200000|2025-09-17 08:20:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|15
1758097500000|2025-09-17 08:25:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|139
1758097800000|2025-09-17 08:30:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|135
1758098100000|2025-09-17 08:35:00|18.58|18.5|18.58|18.5|18.6|18.52|18.56|18.48|215
1758098400000|2025-09-17 08:40:00|18.6|18.52|18.6|18.52|18.65|18.57|18.6|18.52|237
1758098700000|2025-09-17 08:45:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|44
1758099000000|2025-09-17 08:50:00|||||||||20
1758099300000|2025-09-17 08:55:00|18.58|18.5|18.56|18.48|18.6|18.52|18.56|18.48|77
1758099600000|2025-09-17 09:00:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|21
1758099900000|2025-09-17 09:05:00|||||||||5
1758100200000|2025-09-17 09:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|57
1758100500000|2025-09-17 09:15:00|18.6|18.52|18.6|18.52|18.65|18.57|18.6|18.52|246
1758100800000|2025-09-17 09:20:00|||||||||15
1758101100000|2025-09-17 09:25:00|||||||||35
1758101400000|2025-09-17 09:30:00|||||||||32
1758101700000|2025-09-17 09:35:00|||||||||35
1758102000000|2025-09-17 09:40:00|||||||||31
1758102300000|2025-09-17 09:45:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|79
1758102600000|2025-09-17 09:50:00|||||||||12
1758102900000|2025-09-17 09:55:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|109
1758103200000|2025-09-17 10:00:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|39
1758103500000|2025-09-17 10:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|17
1758103800000|2025-09-17 10:10:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|302
1758104100000|2025-09-17 10:15:00|||||||||11
1758104400000|2025-09-17 10:20:00|||||||||10
1758104700000|2025-09-17 10:25:00|||||||||19
1758105000000|2025-09-17 10:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|96
1758105300000|2025-09-17 10:35:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|472
1758105600000|2025-09-17 10:40:00|18.71|18.63|18.71|18.63|18.73|18.65|18.7|18.62|87
1758105900000|2025-09-17 10:45:00|||||||||13
1758106200000|2025-09-17 10:50:00|||||||||8
1758106500000|2025-09-17 10:55:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|58
1758106800000|2025-09-17 11:00:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|35
1758107100000|2025-09-17 11:05:00|18.73|18.65|18.66|18.58|18.73|18.65|18.66|18.58|249
1758107400000|2025-09-17 11:10:00|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|189
1758107700000|2025-09-17 11:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|358
1758108000000|2025-09-17 11:20:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|308
1758108300000|2025-09-17 11:25:00|||||||||16
1758108600000|2025-09-17 11:30:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|218
1758108900000|2025-09-17 11:35:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|25
1758109200000|2025-09-17 11:40:00|||||||||16
1758109500000|2025-09-17 11:45:00|||||||||24
1758109800000|2025-09-17 11:50:00|||||||||6
1758110100000|2025-09-17 11:55:00|||||||||23
1758110400000|2025-09-17 12:00:00|||||||||16
1758110700000|2025-09-17 12:05:00|||||||||30
1758111000000|2025-09-17 12:10:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|21
1758111300000|2025-09-17 12:15:00|||||||||16
1758111600000|2025-09-17 12:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|44
1758111900000|2025-09-17 12:25:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|209
1758112200000|2025-09-17 12:30:00|||||||||67
1758112500000|2025-09-17 12:35:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|128
1758112800000|2025-09-17 12:40:00|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|54
1758113100000|2025-09-17 12:45:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|120
1758113400000|2025-09-17 12:50:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|61
1758113700000|2025-09-17 12:55:00|||||||||604
1758114000000|2025-09-17 13:00:00|||||||||39
1758114300000|2025-09-17 13:05:00|||||||||69
1758114600000|2025-09-17 13:10:00|||||||||627
1758114900000|2025-09-17 13:15:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|85
1758115200000|2025-09-17 13:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|5
1758115500000|2025-09-17 13:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|9
1758115800000|2025-09-17 13:30:00|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|126
1758116100000|2025-09-17 13:35:00|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|188
1758116400000|2025-09-17 13:40:00|18.41|18.33|18.36|18.28|18.41|18.33|18.36|18.28|281
1758116700000|2025-09-17 13:45:00|18.39|18.31|18.36|18.28|18.41|18.33|18.34|18.26|168
1758117000000|2025-09-17 13:50:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|37
1758117300000|2025-09-17 13:55:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|236
1758117600000|2025-09-17 14:00:00|18.34|18.26|18.36|18.28|18.36|18.28|18.32|18.24|477
1758117900000|2025-09-17 14:05:00|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|58
1758118200000|2025-09-17 14:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|79
1758118500000|2025-09-17 14:15:00|18.31|18.23|18.32|18.24|18.32|18.24|18.27|18.19|561
1758118800000|2025-09-17 14:20:00|||||||||19
1758119100000|2025-09-17 14:25:00|||||||||161
1758119400000|2025-09-17 14:30:00|||||||||133
1758119700000|2025-09-17 14:35:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|153
1758120000000|2025-09-17 14:40:00|||||||||208
1758120300000|2025-09-17 14:45:00|18.29|18.21|18.32|18.24|18.32|18.24|18.27|18.19|168
1758120600000|2025-09-17 14:50:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|133
1758120900000|2025-09-17 14:55:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|431
1758121200000|2025-09-17 15:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|16
1758121500000|2025-09-17 15:05:00|||||||||93
1758121800000|2025-09-17 15:10:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|165
1758122100000|2025-09-17 15:15:00|18.24|18.16|18.22|18.14|18.27|18.19|18.22|18.14|309
1758122400000|2025-09-17 15:20:00|||||||||174
1758122700000|2025-09-17 15:25:00|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|575
1758123000000|2025-09-17 15:30:00|18.24|18.16|18.27|18.19|18.27|18.19|18.22|18.14|711
1758123300000|2025-09-17 15:35:00|||||||||11
1758123600000|2025-09-17 15:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.27|18.19|421
1758124200000|2025-09-17 15:50:00|||||||||5
1758124500000|2025-09-17 15:55:00|||||||||13
1758125100000|2025-09-17 16:05:00|||||||||1
1758126600000|2025-09-17 16:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|150
1758126900000|2025-09-17 16:35:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|102
1758127500000|2025-09-17 16:45:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|24
1758127800000|2025-09-17 16:50:00|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|475
1758128100000|2025-09-17 16:55:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|57
1758128400000|2025-09-17 17:00:00|||||||||4
1758128700000|2025-09-17 17:05:00|18.37|18.29|18.34|18.26|18.37|18.29|18.32|18.24|73
1758129000000|2025-09-17 17:10:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|26
1758129300000|2025-09-17 17:15:00|||||||||12
1758129600000|2025-09-17 17:20:00|||||||||11
1758130500000|2025-09-17 17:35:00|||||||||2
1758131700000|2025-09-17 17:55:00|||||||||25
1758132000000|2025-09-17 18:00:00|18.27|18.19|18|17.92|18.27|18.19|18|17.86|826
1758132300000|2025-09-17 18:05:00|17.93|17.85|18.12|18.04|18.12|18.04|17.9|17.82|118
1758132600000|2025-09-17 18:10:00|18.1|18.02|18.32|18.24|18.32|18.24|18.1|18.02|188
1758132900000|2025-09-17 18:15:00|18.3|18.22|18.17|18.09|18.32|18.24|18.12|18.04|86
1758133200000|2025-09-17 18:20:00|18.15|18.07|18.1|18.02|18.27|18.19|18.05|17.97|75
1758133500000|2025-09-17 18:25:00|18.08|18|18|17.92|18.12|18.04|17.98|17.9|26
1758133800000|2025-09-17 18:30:00|18.03|17.95|18.25|18.17|18.3|18.22|18.03|17.95|291
1758134100000|2025-09-17 18:35:00|18.27|18.19|18.32|18.24|18.32|18.24|18.25|18.17|165
1758134400000|2025-09-17 18:40:00|18.3|18.22|18.3|18.22|18.37|18.29|18.27|18.19|90
1758134700000|2025-09-17 18:45:00|18.27|18.19|18.25|18.17|18.37|18.29|18.2|18.12|119
1758135000000|2025-09-17 18:50:00|18.27|18.19|18.32|18.24|18.32|18.24|18.25|18.17|145
1758135300000|2025-09-17 18:55:00|18.27|18.19|18.17|18.09|18.27|18.19|18.17|18.09|300
1758135600000|2025-09-17 19:00:00|18.15|18.07|18.05|17.97|18.17|18.09|18.05|17.97|167
1758135900000|2025-09-17 19:05:00|18.03|17.95|18.05|17.97|18.05|17.97|18|17.92|3
1758136200000|2025-09-17 19:10:00|18.02|17.94|18.12|18.04|18.12|18.04|17.98|17.9|21
1758136500000|2025-09-17 19:15:00|18.1|18.02|18|17.92|18.1|18.02|17.98|17.9|0
1758136800000|2025-09-17 19:20:00|17.98|17.9|17.93|17.85|18|17.92|17.9|17.82|262
1758137100000|2025-09-17 19:25:00|17.95|17.87|17.88|17.8|17.95|17.87|17.85|17.77|284
1758137400000|2025-09-17 19:30:00|17.9|17.82|17.9|17.82|17.93|17.85|17.85|17.77|0
1758137700000|2025-09-17 19:35:00|17.88|17.8|17.88|17.8|17.9|17.82|17.83|17.75|13
1758138000000|2025-09-17 19:40:00|17.85|17.77|17.85|17.77|17.88|17.8|17.85|17.77|2
1758138300000|2025-09-17 19:45:00|17.88|17.8|17.95|17.87|17.95|17.87|17.88|17.8|42
1758138600000|2025-09-17 19:50:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|19
1758138900000|2025-09-17 19:55:00|18.03|17.95|18.07|17.99|18.1|18.02|18.03|17.95|125
1758139200000|2025-09-17 20:00:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1758154500000|2025-09-18 00:15:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1758154800000|2025-09-18 00:20:00|18.01|17.93|18.12|17.87|18.12|17.93|18.01|17.87|2
1758155100000|2025-09-18 00:25:00|18.01|17.93|18.07|17.82|18.07|17.93|17.91|17.82|8
1758155400000|2025-09-18 00:30:00|18.01|17.93|18.07|17.82|18.07|17.93|18.01|17.82|0
1758155700000|2025-09-18 00:35:00|18.01|17.93|18.01|17.93|18.07|17.93|18.01|17.82|0
1758156000000|2025-09-18 00:40:00|18.07|17.82|17.98|17.9|18.07|17.93|17.98|17.82|2
1758156300000|2025-09-18 00:45:00|17.96|17.88|18.01|17.93|18.07|17.93|17.96|17.82|0
1758156600000|2025-09-18 00:50:00|18.07|17.82|17.96|17.88|18.07|17.93|17.96|17.82|0
1758156900000|2025-09-18 00:55:00|17.98|17.9|17.98|17.9|18.07|17.9|17.96|17.82|0
1758157200000|2025-09-18 01:00:00|17.96|17.88|17.98|17.9|18.07|17.93|17.96|17.82|0
1758157500000|2025-09-18 01:05:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1758158400000|2025-09-18 01:20:00|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|0
1758158700000|2025-09-18 01:25:00|17.99|17.91|17.98|17.9|18.01|17.93|17.98|17.9|0
1758159000000|2025-09-18 01:30:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1758159300000|2025-09-18 01:35:00|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|0
1758159600000|2025-09-18 01:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|0
1758159900000|2025-09-18 01:45:00|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|0
1758160200000|2025-09-18 01:50:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1758161100000|2025-09-18 02:05:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1758163200000|2025-09-18 02:40:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1758164400000|2025-09-18 03:00:00|18|17.75|17.86|17.78|18.02|17.83|17.86|17.75|0
1758164700000|2025-09-18 03:05:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|5
1758165600000|2025-09-18 03:20:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1758165900000|2025-09-18 03:25:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758166500000|2025-09-18 03:35:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758167100000|2025-09-18 03:45:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758167400000|2025-09-18 03:50:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758168000000|2025-09-18 04:00:00|17.82|17.74|17.84|17.76|17.84|17.76|17.79|17.71|10
1758168300000|2025-09-18 04:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|5
1758168600000|2025-09-18 04:10:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758168900000|2025-09-18 04:15:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1758169200000|2025-09-18 04:20:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1758169500000|2025-09-18 04:25:00|17.85|17.77|17.82|17.74|17.85|17.77|17.8|17.72|0
1758169800000|2025-09-18 04:30:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758170100000|2025-09-18 04:35:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758170400000|2025-09-18 04:40:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758170700000|2025-09-18 04:45:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758171000000|2025-09-18 04:50:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758171600000|2025-09-18 05:00:00|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|0
1758172500000|2025-09-18 05:15:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1758173100000|2025-09-18 05:25:00|17.84|17.76|17.98|17.73|17.98|17.79|17.84|17.73|7
1758173400000|2025-09-18 05:30:00|17.87|17.79|17.92|17.84|17.98|17.84|17.87|17.73|0
1758174900000|2025-09-18 05:55:00|||||||||1
1758175200000|2025-09-18 06:00:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1758176400000|2025-09-18 06:20:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758176700000|2025-09-18 06:25:00|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|3
1758177000000|2025-09-18 06:30:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|0
1758177300000|2025-09-18 06:35:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1758178500000|2025-09-18 06:55:00|17.85|17.77|17.82|17.74|17.85|17.77|17.8|17.72|32
1758178800000|2025-09-18 07:00:00|17.8|17.72|17.82|17.74|17.85|17.77|17.8|17.72|15
1758179100000|2025-09-18 07:05:00|17.8|17.72|17.85|17.77|17.85|17.77|17.8|17.72|19
1758179400000|2025-09-18 07:10:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|1
1758179700000|2025-09-18 07:15:00|17.75|17.67|17.75|17.67|17.8|17.72|17.75|17.67|121
1758180000000|2025-09-18 07:20:00|17.8|17.72|17.75|17.67|17.8|17.72|17.75|17.67|57
1758180300000|2025-09-18 07:25:00|17.77|17.69|17.8|17.72|17.8|17.72|17.75|17.67|92
1758180600000|2025-09-18 07:30:00|||||||||20
1758180900000|2025-09-18 07:35:00|17.77|17.69|17.8|17.72|17.8|17.72|17.75|17.67|138
1758181200000|2025-09-18 07:40:00|17.77|17.69|17.75|17.67|17.8|17.72|17.75|17.67|46
1758181500000|2025-09-18 07:45:00|17.72|17.64|17.73|17.65|17.75|17.67|17.7|17.62|44
1758181800000|2025-09-18 07:50:00|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|91
1758182100000|2025-09-18 07:55:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1758182400000|2025-09-18 08:00:00|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|228
1758182700000|2025-09-18 08:05:00|17.75|17.67|17.78|17.7|17.8|17.72|17.75|17.67|24
1758183000000|2025-09-18 08:10:00|17.8|17.72|17.75|17.67|17.8|17.72|17.73|17.65|101
1758183300000|2025-09-18 08:15:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|55
1758183600000|2025-09-18 08:20:00|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|0
1758183900000|2025-09-18 08:25:00|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|28
1758184200000|2025-09-18 08:30:00|17.8|17.72|17.75|17.67|17.8|17.72|17.75|17.67|100
1758184500000|2025-09-18 08:35:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|3
1758184800000|2025-09-18 08:40:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|22
1758185100000|2025-09-18 08:45:00|17.68|17.6|17.68|17.6|17.7|17.62|17.65|17.57|58
1758185400000|2025-09-18 08:50:00|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|46
1758185700000|2025-09-18 08:55:00|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|422
1758186000000|2025-09-18 09:00:00|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|42
1758186300000|2025-09-18 09:05:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|292
1758186600000|2025-09-18 09:10:00|||||||||4
1758186900000|2025-09-18 09:15:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|30
1758187200000|2025-09-18 09:20:00|||||||||2
1758188100000|2025-09-18 09:35:00|||||||||79
1758188400000|2025-09-18 09:40:00|||||||||24
1758188700000|2025-09-18 09:45:00|||||||||94
1758189000000|2025-09-18 09:50:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|20
1758189300000|2025-09-18 09:55:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|80
1758189600000|2025-09-18 10:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1758189900000|2025-09-18 10:05:00|||||||||7
1758190200000|2025-09-18 10:10:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|132
1758190500000|2025-09-18 10:15:00|||||||||10
1758190800000|2025-09-18 10:20:00|||||||||1
1758191100000|2025-09-18 10:25:00|||||||||1
1758191400000|2025-09-18 10:30:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|255
1758191700000|2025-09-18 10:35:00|||||||||2
1758192000000|2025-09-18 10:40:00|||||||||24
1758192300000|2025-09-18 10:45:00|||||||||2
1758192900000|2025-09-18 10:55:00|||||||||13
1758193200000|2025-09-18 11:00:00|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|78
1758194100000|2025-09-18 11:15:00|||||||||24
1758194700000|2025-09-18 11:25:00|||||||||13
1758195000000|2025-09-18 11:30:00|||||||||9
1758195300000|2025-09-18 11:35:00|17.69|17.61|17.66|17.58|17.71|17.63|17.66|17.58|416
1758195600000|2025-09-18 11:40:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|143
1758195900000|2025-09-18 11:45:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|41
1758196500000|2025-09-18 11:55:00|||||||||17
1758196800000|2025-09-18 12:00:00|||||||||23
1758197100000|2025-09-18 12:05:00|||||||||24
1758197400000|2025-09-18 12:10:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|326
1758197700000|2025-09-18 12:15:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|295
1758198000000|2025-09-18 12:20:00|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|140
1758198300000|2025-09-18 12:25:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|15
1758198600000|2025-09-18 12:30:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1758198900000|2025-09-18 12:35:00|||||||||1
1758199500000|2025-09-18 12:45:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|130
1758199800000|2025-09-18 12:50:00|17.71|17.63|17.62|17.54|17.71|17.63|17.61|17.53|279
1758200100000|2025-09-18 12:55:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|138
1758200400000|2025-09-18 13:00:00|17.67|17.59|17.71|17.63|17.71|17.63|17.66|17.58|96
1758200700000|2025-09-18 13:05:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|62
1758201000000|2025-09-18 13:10:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|71
1758201300000|2025-09-18 13:15:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|279
1758201600000|2025-09-18 13:20:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|23
1758201900000|2025-09-18 13:25:00|||||||||12
1758202200000|2025-09-18 13:30:00|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|398
1758202500000|2025-09-18 13:35:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|214
1758202800000|2025-09-18 13:40:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|169
1758203100000|2025-09-18 13:45:00|17.69|17.61|17.66|17.58|17.71|17.63|17.66|17.58|456
1758203400000|2025-09-18 13:50:00|17.62|17.54|17.66|17.58|17.66|17.58|17.61|17.53|259
1758203700000|2025-09-18 13:55:00|17.67|17.59|17.66|17.58|17.69|17.61|17.66|17.58|359
1758204000000|2025-09-18 14:00:00|17.64|17.56|17.62|17.54|17.66|17.58|17.61|17.53|204
1758204300000|2025-09-18 14:05:00|17.61|17.53|17.64|17.56|17.66|17.58|17.61|17.53|171
1758204600000|2025-09-18 14:10:00|17.62|17.54|17.61|17.53|17.64|17.56|17.61|17.53|24
1758204900000|2025-09-18 14:15:00|17.64|17.56|17.57|17.49|17.64|17.56|17.57|17.49|204
1758205200000|2025-09-18 14:20:00|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|55
1758205500000|2025-09-18 14:25:00|17.54|17.46|17.56|17.48|17.56|17.48|17.52|17.44|381
1758205800000|2025-09-18 14:30:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|11
1758206100000|2025-09-18 14:35:00|17.61|17.53|17.66|17.58|17.66|17.58|17.59|17.51|516
1758206400000|2025-09-18 14:40:00|||||||||153
1758206700000|2025-09-18 14:45:00|17.69|17.61|17.66|17.58|17.69|17.61|17.62|17.54|365
1758207000000|2025-09-18 14:50:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|287
1758207300000|2025-09-18 14:55:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|121
1758207600000|2025-09-18 15:00:00|17.66|17.58|17.59|17.51|17.66|17.58|17.52|17.44|1368
1758207900000|2025-09-18 15:05:00|17.61|17.53|17.64|17.56|17.66|17.58|17.61|17.53|320
1758208200000|2025-09-18 15:10:00|17.62|17.54|17.57|17.49|17.62|17.54|17.57|17.49|451
1758208500000|2025-09-18 15:15:00|||||||||19
1758208800000|2025-09-18 15:20:00|17.62|17.54|17.62|17.54|17.62|17.54|17.57|17.49|1797
1758209100000|2025-09-18 15:25:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|57
1758209400000|2025-09-18 15:30:00|17.62|17.54|17.62|17.54|17.62|17.54|17.57|17.49|116
1758209700000|2025-09-18 15:35:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|20
1758210000000|2025-09-18 15:40:00|||||||||28
1758210300000|2025-09-18 15:45:00|||||||||5
1758210600000|2025-09-18 15:50:00|17.67|17.59|17.62|17.54|17.67|17.59|17.62|17.54|80
1758210900000|2025-09-18 15:55:00|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|19
1758211200000|2025-09-18 16:00:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|8
1758211500000|2025-09-18 16:05:00|17.58|17.5|17.58|17.5|17.58|17.5|17.55|17.47|7
1758211800000|2025-09-18 16:10:00|17.55|17.47|17.55|17.47|17.55|17.47|17.53|17.45|69
1758212100000|2025-09-18 16:15:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|3
1758212400000|2025-09-18 16:20:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|14
1758212700000|2025-09-18 16:25:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|10
1758213000000|2025-09-18 16:30:00|17.5|17.42|17.48|17.4|17.52|17.44|17.48|17.4|109
1758213300000|2025-09-18 16:35:00|||||||||11
1758213600000|2025-09-18 16:40:00|||||||||4
1758213900000|2025-09-18 16:45:00|||||||||6
1758214200000|2025-09-18 16:50:00|||||||||9
1758214500000|2025-09-18 16:55:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|94
1758215400000|2025-09-18 17:10:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|98
1758215700000|2025-09-18 17:15:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1758216300000|2025-09-18 17:25:00|17.5|17.42|17.5|17.42|17.5|17.42|17.48|17.4|0
1758216600000|2025-09-18 17:30:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|14
1758216900000|2025-09-18 17:35:00|17.53|17.45|17.51|17.43|17.55|17.47|17.51|17.43|0
1758217200000|2025-09-18 17:40:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758217500000|2025-09-18 17:45:00|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|4
1758218100000|2025-09-18 17:55:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1758218400000|2025-09-18 18:00:00|17.55|17.47|17.53|17.45|17.58|17.5|17.53|17.45|6
1758218700000|2025-09-18 18:05:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1758219000000|2025-09-18 18:10:00|17.53|17.45|17.5|17.42|17.53|17.45|17.48|17.4|65
1758219300000|2025-09-18 18:15:00|17.48|17.4|17.51|17.43|17.53|17.45|17.48|17.4|30
1758219600000|2025-09-18 18:20:00|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|21
1758219900000|2025-09-18 18:25:00|17.51|17.43|17.51|17.43|17.51|17.43|17.48|17.4|35
1758220200000|2025-09-18 18:30:00|17.48|17.4|17.48|17.4|17.53|17.45|17.48|17.4|9
1758220500000|2025-09-18 18:35:00|17.51|17.43|17.51|17.43|17.51|17.43|17.48|17.4|3
1758220800000|2025-09-18 18:40:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758221100000|2025-09-18 18:45:00|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|5
1758221700000|2025-09-18 18:55:00|||||||||3
1758222300000|2025-09-18 19:05:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758222600000|2025-09-18 19:10:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758223200000|2025-09-18 19:20:00|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|21
1758223500000|2025-09-18 19:25:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1758223800000|2025-09-18 19:30:00|17.58|17.5|17.61|17.53|17.63|17.55|17.58|17.5|54
1758224700000|2025-09-18 19:45:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|9
1758225000000|2025-09-18 19:50:00|17.63|17.55|17.61|17.53|17.63|17.55|17.58|17.5|52
1758225300000|2025-09-18 19:55:00|17.63|17.55|17.66|17.58|17.66|17.58|17.58|17.5|14
1758240900000|2025-09-19 00:15:00|17.65|17.35|17.67|17.37|17.67|17.37|17.65|17.35|0
1758241200000|2025-09-19 00:20:00|17.65|17.35|17.63|17.33|17.65|17.35|17.63|17.33|0
1758241500000|2025-09-19 00:25:00|17.65|17.35|17.65|17.4|17.7|17.4|17.65|17.35|0
1758241800000|2025-09-19 00:30:00|17.68|17.43|17.68|17.43|17.68|17.43|17.65|17.4|0
1758242100000|2025-09-19 00:35:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758242400000|2025-09-19 00:40:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758242700000|2025-09-19 00:45:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243000000|2025-09-19 00:50:00|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243300000|2025-09-19 00:55:00|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.35|0
1758243600000|2025-09-19 01:00:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243900000|2025-09-19 01:05:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244200000|2025-09-19 01:10:00|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244500000|2025-09-19 01:15:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244800000|2025-09-19 01:20:00|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245100000|2025-09-19 01:25:00|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245400000|2025-09-19 01:30:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245700000|2025-09-19 01:35:00|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758246000000|2025-09-19 01:40:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758246300000|2025-09-19 01:45:00|17.66|17.41|17.68|17.43|17.68|17.43|17.66|17.41|0
1758246600000|2025-09-19 01:50:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758246900000|2025-09-19 01:55:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247200000|2025-09-19 02:00:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247500000|2025-09-19 02:05:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247800000|2025-09-19 02:10:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248100000|2025-09-19 02:15:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248400000|2025-09-19 02:20:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248700000|2025-09-19 02:25:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249000000|2025-09-19 02:30:00|17.66|17.41|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249300000|2025-09-19 02:35:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249600000|2025-09-19 02:40:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249900000|2025-09-19 02:45:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758250200000|2025-09-19 02:50:00|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758250500000|2025-09-19 02:55:00|17.65|17.4|17.65|17.4|17.68|17.43|17.65|17.4|0
1758250800000|2025-09-19 03:00:00|17.68|17.43|17.65|17.4|17.68|17.43|17.65|17.4|0
1758251400000|2025-09-19 03:10:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1758257700000|2025-09-19 04:55:00|17.64|17.39|17.64|17.39|17.64|17.39|17.63|17.38|0
1758258000000|2025-09-19 05:00:00|17.57|17.49|17.58|17.5|17.64|17.5|17.57|17.38|0
1758258600000|2025-09-19 05:10:00|17.6|17.52|17.58|17.5|17.64|17.52|17.57|17.38|0
1758258900000|2025-09-19 05:15:00|17.6|17.52|17.57|17.49|17.63|17.52|17.57|17.38|0
1758259500000|2025-09-19 05:25:00|17.62|17.54|17.68|17.43|17.68|17.54|17.62|17.43|0
1758259800000|2025-09-19 05:30:00|17.62|17.54|17.63|17.55|17.68|17.55|17.62|17.43|0
1758260100000|2025-09-19 05:35:00|17.69|17.44|17.68|17.43|17.69|17.55|17.62|17.43|0
1758260400000|2025-09-19 05:40:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1758260700000|2025-09-19 05:45:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1758261000000|2025-09-19 05:50:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758261300000|2025-09-19 05:55:00|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|1
1758261600000|2025-09-19 06:00:00|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1758261900000|2025-09-19 06:05:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1758262200000|2025-09-19 06:10:00|||||||||2
1758262800000|2025-09-19 06:20:00|||||||||1
1758263100000|2025-09-19 06:25:00|17.58|17.5|17.58|17.5|17.58|17.5|17.55|17.47|3
1758263400000|2025-09-19 06:30:00|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263700000|2025-09-19 06:35:00|17.58|17.5|17.53|17.45|17.58|17.5|17.53|17.45|11
1758264300000|2025-09-19 06:45:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1758264900000|2025-09-19 06:55:00|17.55|17.47|17.55|17.47|17.55|17.47|17.53|17.45|0
1758265200000|2025-09-19 07:00:00|17.6|17.52|17.6|17.52|17.6|17.52|17.55|17.47|217
1758265500000|2025-09-19 07:05:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|28
1758265800000|2025-09-19 07:10:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|75
1758266100000|2025-09-19 07:15:00|17.65|17.57|17.6|17.52|17.65|17.57|17.6|17.52|52
1758266400000|2025-09-19 07:20:00|||||||||8
1758267000000|2025-09-19 07:30:00|||||||||2
1758267300000|2025-09-19 07:35:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|16
1758267600000|2025-09-19 07:40:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758267900000|2025-09-19 07:45:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|23
1758268200000|2025-09-19 07:50:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|22
1758268500000|2025-09-19 07:55:00|||||||||1
1758268800000|2025-09-19 08:00:00|||||||||5
1758269100000|2025-09-19 08:05:00|||||||||6
1758269400000|2025-09-19 08:10:00|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|12
1758269700000|2025-09-19 08:15:00|||||||||4
1758270000000|2025-09-19 08:20:00|||||||||47
1758270300000|2025-09-19 08:25:00|||||||||2
1758270600000|2025-09-19 08:30:00|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|98
1758270900000|2025-09-19 08:35:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1758271200000|2025-09-19 08:40:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|73
1758271500000|2025-09-19 08:45:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|1
1758271800000|2025-09-19 08:50:00|||||||||25
1758272100000|2025-09-19 08:55:00|17.67|17.59|17.67|17.59|17.7|17.62|17.65|17.57|10
1758272400000|2025-09-19 09:00:00|17.7|17.62|17.66|17.58|17.7|17.62|17.65|17.57|138
1758272700000|2025-09-19 09:05:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|39
1758273000000|2025-09-19 09:10:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|17
1758273300000|2025-09-19 09:15:00|||||||||7
1758273600000|2025-09-19 09:20:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|171
1758273900000|2025-09-19 09:25:00|||||||||3
1758274200000|2025-09-19 09:30:00|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|1
1758274500000|2025-09-19 09:35:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1758274800000|2025-09-19 09:40:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|19
1758275100000|2025-09-19 09:45:00|17.61|17.53|17.64|17.56|17.66|17.58|17.61|17.53|22
1758275400000|2025-09-19 09:50:00|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|1
1758276000000|2025-09-19 10:00:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|41
1758276300000|2025-09-19 10:05:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|12
1758276600000|2025-09-19 10:10:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|16
1758276900000|2025-09-19 10:15:00|||||||||6
1758277200000|2025-09-19 10:20:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|63
1758277500000|2025-09-19 10:25:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1758277800000|2025-09-19 10:30:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|26
1758278100000|2025-09-19 10:35:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758278400000|2025-09-19 10:40:00|||||||||3
1758278700000|2025-09-19 10:45:00|17.68|17.6|17.71|17.63|17.71|17.63|17.66|17.58|4
1758279000000|2025-09-19 10:50:00|||||||||51
1758279600000|2025-09-19 11:00:00|17.66|17.58|17.71|17.63|17.71|17.63|17.66|17.58|102
1758279900000|2025-09-19 11:05:00|17.66|17.58|17.76|17.68|17.76|17.68|17.66|17.58|290
1758280200000|2025-09-19 11:10:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|131
1758280500000|2025-09-19 11:15:00|||||||||2
1758280800000|2025-09-19 11:20:00|||||||||11
1758281100000|2025-09-19 11:25:00|||||||||107
1758281400000|2025-09-19 11:30:00|||||||||37
1758281700000|2025-09-19 11:35:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|25
1758282000000|2025-09-19 11:40:00|||||||||2
1758282300000|2025-09-19 11:45:00|||||||||1
1758282600000|2025-09-19 11:50:00|||||||||1
1758282900000|2025-09-19 11:55:00|||||||||1
1758283200000|2025-09-19 12:00:00|||||||||4
1758283800000|2025-09-19 12:10:00|||||||||3
1758284700000|2025-09-19 12:25:00|||||||||6
1758285000000|2025-09-19 12:30:00|||||||||2
1758285300000|2025-09-19 12:35:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|116
1758285600000|2025-09-19 12:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|6
1758285900000|2025-09-19 12:45:00|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|237
1758286200000|2025-09-19 12:50:00|||||||||453
1758286500000|2025-09-19 12:55:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|1170
1758286800000|2025-09-19 13:00:00|||||||||49
1758287100000|2025-09-19 13:05:00|||||||||98
1758287400000|2025-09-19 13:10:00|||||||||37
1758287700000|2025-09-19 13:15:00|||||||||7
1758288000000|2025-09-19 13:20:00|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|2
1758288300000|2025-09-19 13:25:00|17.64|17.56|17.64|17.56|17.66|17.58|17.61|17.53|19
1758288600000|2025-09-19 13:30:00|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|62
1758288900000|2025-09-19 13:35:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|7
1758289200000|2025-09-19 13:40:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|2
1758289500000|2025-09-19 13:45:00|17.71|17.63|17.66|17.58|17.71|17.63|17.62|17.54|220
1758289800000|2025-09-19 13:50:00|||||||||20
1758290100000|2025-09-19 13:55:00|17.71|17.63|17.71|17.63|17.71|17.63|17.68|17.6|158
1758290400000|2025-09-19 14:00:00|||||||||25
1758290700000|2025-09-19 14:05:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|137
1758291000000|2025-09-19 14:10:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|230
1758291300000|2025-09-19 14:15:00|||||||||32
1758291600000|2025-09-19 14:20:00|||||||||173
1758291900000|2025-09-19 14:25:00|17.73|17.65|17.73|17.65|17.76|17.68|17.73|17.65|62
1758292200000|2025-09-19 14:30:00|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|24
1758292500000|2025-09-19 14:35:00|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|40
1758292800000|2025-09-19 14:40:00|17.76|17.68|17.78|17.7|17.81|17.73|17.74|17.66|316
1758293100000|2025-09-19 14:45:00|17.81|17.73|17.81|17.73|17.81|17.73|17.78|17.7|297
1758293400000|2025-09-19 14:50:00|17.76|17.68|17.72|17.64|17.76|17.68|17.71|17.63|544
1758293700000|2025-09-19 14:55:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|207
1758294000000|2025-09-19 15:00:00|17.74|17.66|17.79|17.71|17.79|17.71|17.72|17.64|109
1758294300000|2025-09-19 15:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|200
1758294600000|2025-09-19 15:10:00|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|405
1758294900000|2025-09-19 15:15:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|72
1758295200000|2025-09-19 15:20:00|17.79|17.71|17.81|17.73|17.82|17.74|17.77|17.69|281
1758295500000|2025-09-19 15:25:00|17.82|17.74|17.86|17.78|17.87|17.79|17.82|17.74|394
1758295800000|2025-09-19 15:30:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|50
1758296100000|2025-09-19 15:35:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|17
1758296400000|2025-09-19 15:40:00|17.89|17.81|17.91|17.83|17.91|17.83|17.86|17.78|141
1758296700000|2025-09-19 15:45:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|20
1758297000000|2025-09-19 15:50:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|9
1758297300000|2025-09-19 15:55:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|63
1758297600000|2025-09-19 16:00:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|14
1758297900000|2025-09-19 16:05:00|||||||||201
1758298500000|2025-09-19 16:15:00|||||||||1
1758298800000|2025-09-19 16:20:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|9
1758299100000|2025-09-19 16:25:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|24
1758299400000|2025-09-19 16:30:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1758299700000|2025-09-19 16:35:00|||||||||1
1758300000000|2025-09-19 16:40:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|2
1758300300000|2025-09-19 16:45:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|21
1758300600000|2025-09-19 16:50:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758300900000|2025-09-19 16:55:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|2
1758301500000|2025-09-19 17:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758301800000|2025-09-19 17:10:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1758302400000|2025-09-19 17:20:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758302700000|2025-09-19 17:25:00|||||||||1
1758303600000|2025-09-19 17:40:00|||||||||26
1758303900000|2025-09-19 17:45:00|||||||||1
1758304500000|2025-09-19 17:55:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|2
1758304800000|2025-09-19 18:00:00|17.79|17.71|17.8|17.72|17.82|17.74|17.79|17.71|2
1758305400000|2025-09-19 18:10:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|3
1758305700000|2025-09-19 18:15:00|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|2
1758306000000|2025-09-19 18:20:00|||||||||1
1758306300000|2025-09-19 18:25:00|||||||||1
1758306600000|2025-09-19 18:30:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|13
1758306900000|2025-09-19 18:35:00|||||||||1
1758307200000|2025-09-19 18:40:00|||||||||1
1758307500000|2025-09-19 18:45:00|17.8|17.72|17.82|17.74|17.82|17.74|17.77|17.69|30
1758307800000|2025-09-19 18:50:00|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|34
1758308100000|2025-09-19 18:55:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|32
1758308400000|2025-09-19 19:00:00|||||||||1
1758308700000|2025-09-19 19:05:00|17.8|17.72|17.8|17.72|17.8|17.72|17.77|17.69|13
1758309300000|2025-09-19 19:15:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1758309600000|2025-09-19 19:20:00|||||||||1
1758309900000|2025-09-19 19:25:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1758310200000|2025-09-19 19:30:00|||||||||1
1758310500000|2025-09-19 19:35:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|1
1758311100000|2025-09-19 19:45:00|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|71
1758311400000|2025-09-19 19:50:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1758311700000|2025-09-19 19:55:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|68
1758312000000|2025-09-19 20:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758500100000|2025-09-22 00:15:00|17.96|17.66|17.98|17.68|17.98|17.68|17.96|17.66|0
1758500400000|2025-09-22 00:20:00|18|17.7|17.99|17.69|18|17.7|17.98|17.68|0
1758501000000|2025-09-22 00:30:00|18.01|17.71|17.99|17.69|18.01|17.9|17.98|17.69|0
1758501300000|2025-09-22 00:35:00|18.01|17.71|17.99|17.69|18.01|17.71|17.99|17.69|0
1758501600000|2025-09-22 00:40:00|17.97|17.67|17.99|17.74|17.99|17.74|17.96|17.67|0
1758505200000|2025-09-22 01:40:00|18|17.75|18|17.75|18|17.75|18|17.75|0
1758516600000|2025-09-22 04:50:00|17.89|17.81|18|17.75|18|17.81|17.87|17.75|5
1758516900000|2025-09-22 04:55:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1758519300000|2025-09-22 05:35:00|17.98|17.73|18|17.75|18|17.75|17.98|17.73|0
1758519600000|2025-09-22 05:40:00|17.9|17.82|17.96|17.71|17.98|17.82|17.9|17.71|0
1758519900000|2025-09-22 05:45:00|17.86|17.78|17.85|17.77|17.96|17.78|17.85|17.71|0
1758520500000|2025-09-22 05:55:00|17.86|17.78|17.9|17.82|17.9|17.82|17.86|17.78|1
1758520800000|2025-09-22 06:00:00|17.92|17.84|17.94|17.86|17.94|17.86|17.9|17.82|1
1758521100000|2025-09-22 06:05:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758521400000|2025-09-22 06:10:00|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|2
1758521700000|2025-09-22 06:15:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1758522000000|2025-09-22 06:20:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1758522300000|2025-09-22 06:25:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1758522600000|2025-09-22 06:30:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1758522900000|2025-09-22 06:35:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|1
1758523200000|2025-09-22 06:40:00|17.92|17.84|17.94|17.86|17.95|17.87|17.92|17.84|0
1758523500000|2025-09-22 06:45:00|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|1
1758523800000|2025-09-22 06:50:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1758524400000|2025-09-22 07:00:00|17.95|17.87|17.88|17.8|17.97|17.89|17.88|17.8|179
1758524700000|2025-09-22 07:05:00|17.9|17.82|17.97|17.89|17.97|17.89|17.9|17.82|102
1758525000000|2025-09-22 07:10:00|17.99|17.91|18.01|17.93|18.03|17.95|17.97|17.89|79
1758525300000|2025-09-22 07:15:00|18.03|17.95|18.11|18.03|18.13|18.05|18.03|17.95|33
1758525600000|2025-09-22 07:20:00|18.09|18.01|18.14|18.06|18.16|18.08|18.09|18.01|67
1758525900000|2025-09-22 07:25:00|18.11|18.03|18.16|18.08|18.16|18.08|18.11|18.03|32
1758526200000|2025-09-22 07:30:00|18.14|18.06|18.11|18.03|18.14|18.06|18.07|17.99|59
1758526500000|2025-09-22 07:35:00|18.13|18.05|18.09|18.01|18.13|18.05|18.07|17.99|1
1758526800000|2025-09-22 07:40:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|7
1758527100000|2025-09-22 07:45:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|58
1758527400000|2025-09-22 07:50:00|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|46
1758528000000|2025-09-22 08:00:00|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|11
1758528300000|2025-09-22 08:05:00|||||||||1
1758528600000|2025-09-22 08:10:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1758528900000|2025-09-22 08:15:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|204
1758529200000|2025-09-22 08:20:00|||||||||10
1758529500000|2025-09-22 08:25:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|16
1758529800000|2025-09-22 08:30:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|97
1758530100000|2025-09-22 08:35:00|18.08|18|18.08|18|18.08|18|18.08|18|19
1758530400000|2025-09-22 08:40:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|3
1758530700000|2025-09-22 08:45:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|196
1758531000000|2025-09-22 08:50:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|240
1758531300000|2025-09-22 08:55:00|18.16|18.08|18.2|18.12|18.2|18.12|18.15|18.07|34
1758531600000|2025-09-22 09:00:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|75
1758531900000|2025-09-22 09:05:00|||||||||2
1758532200000|2025-09-22 09:10:00|||||||||8
1758532500000|2025-09-22 09:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|126
1758532800000|2025-09-22 09:20:00|||||||||49
1758533100000|2025-09-22 09:25:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|49
1758533400000|2025-09-22 09:30:00|18.34|18.26|18.25|18.17|18.34|18.26|18.25|18.17|80
1758533700000|2025-09-22 09:35:00|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|31
1758534000000|2025-09-22 09:40:00|18.23|18.15|18.23|18.15|18.25|18.17|18.21|18.13|79
1758534300000|2025-09-22 09:45:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|61
1758534600000|2025-09-22 09:50:00|18.21|18.13|18.23|18.15|18.26|18.18|18.21|18.13|14
1758534900000|2025-09-22 09:55:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|10
1758535200000|2025-09-22 10:00:00|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|56
1758535500000|2025-09-22 10:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|4
1758535800000|2025-09-22 10:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1758536100000|2025-09-22 10:15:00|18.16|18.08|18.12|18.04|18.16|18.08|18.12|18.04|5
1758536400000|2025-09-22 10:20:00|18.14|18.06|18.14|18.06|18.16|18.08|18.12|18.04|57
1758536700000|2025-09-22 10:25:00|18.16|18.08|18.14|18.06|18.16|18.08|18.12|18.04|65
1758537000000|2025-09-22 10:30:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1758537300000|2025-09-22 10:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|18
1758537900000|2025-09-22 10:45:00|||||||||3
1758538200000|2025-09-22 10:50:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|6
1758538500000|2025-09-22 10:55:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1758538800000|2025-09-22 11:00:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|1
1758539100000|2025-09-22 11:05:00|||||||||3
1758539400000|2025-09-22 11:10:00|||||||||1
1758539700000|2025-09-22 11:15:00|||||||||1
1758540000000|2025-09-22 11:20:00|||||||||1
1758540300000|2025-09-22 11:25:00|||||||||2
1758540600000|2025-09-22 11:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1758540900000|2025-09-22 11:35:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|78
1758541200000|2025-09-22 11:40:00|18.21|18.13|18.18|18.1|18.21|18.13|18.16|18.08|68
1758541500000|2025-09-22 11:45:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1758541800000|2025-09-22 11:50:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|16
1758542100000|2025-09-22 11:55:00|||||||||21
1758542400000|2025-09-22 12:00:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|61
1758542700000|2025-09-22 12:05:00|||||||||23
1758543000000|2025-09-22 12:10:00|||||||||20
1758543300000|2025-09-22 12:15:00|||||||||21
1758543600000|2025-09-22 12:20:00|||||||||22
1758543900000|2025-09-22 12:25:00|||||||||25
1758544200000|2025-09-22 12:30:00|||||||||23
1758544500000|2025-09-22 12:35:00|||||||||22
1758544800000|2025-09-22 12:40:00|||||||||19
1758545100000|2025-09-22 12:45:00|||||||||229
1758545400000|2025-09-22 12:50:00|||||||||22
1758545700000|2025-09-22 12:55:00|||||||||24
1758546000000|2025-09-22 13:00:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|195
1758546300000|2025-09-22 13:05:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|113
1758546600000|2025-09-22 13:10:00|||||||||53
1758546900000|2025-09-22 13:15:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|139
1758547200000|2025-09-22 13:20:00|||||||||23
1758547500000|2025-09-22 13:25:00|||||||||26
1758547800000|2025-09-22 13:30:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|180
1758548100000|2025-09-22 13:35:00|18.22|18.14|18.29|18.21|18.29|18.21|18.2|18.12|446
1758548400000|2025-09-22 13:40:00|||||||||73
1758548700000|2025-09-22 13:45:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|85
1758549000000|2025-09-22 13:50:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|422
1758549300000|2025-09-22 13:55:00|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|330
1758549600000|2025-09-22 14:00:00|||||||||64
1758549900000|2025-09-22 14:05:00|18.29|18.21|18.29|18.21|18.33|18.25|18.29|18.21|675
1758550200000|2025-09-22 14:10:00|||||||||114
1758550500000|2025-09-22 14:15:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|205
1758550800000|2025-09-22 14:20:00|||||||||112
1758551100000|2025-09-22 14:25:00|||||||||119
1758551400000|2025-09-22 14:30:00|||||||||194
1758551700000|2025-09-22 14:35:00|||||||||10
1758552000000|2025-09-22 14:40:00|||||||||44
1758552300000|2025-09-22 14:45:00|18.36|18.28|18.34|18.26|18.38|18.3|18.33|18.25|1054
1758552600000|2025-09-22 14:50:00|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|258
1758552900000|2025-09-22 14:55:00|18.33|18.25|18.31|18.23|18.33|18.25|18.29|18.21|195
1758553200000|2025-09-22 15:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|76
1758553500000|2025-09-22 15:05:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|649
1758553800000|2025-09-22 15:10:00|||||||||65
1758554100000|2025-09-22 15:15:00|18.36|18.28|18.39|18.31|18.41|18.33|18.33|18.25|239
1758554400000|2025-09-22 15:20:00|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|1390
1758554700000|2025-09-22 15:25:00|||||||||125
1758555000000|2025-09-22 15:30:00|||||||||19
1758555300000|2025-09-22 15:35:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1758555600000|2025-09-22 15:40:00|||||||||74
1758555900000|2025-09-22 15:45:00|||||||||4
1758556200000|2025-09-22 15:50:00|||||||||2
1758556500000|2025-09-22 15:55:00|18.4|18.32|18.35|18.27|18.4|18.32|18.35|18.27|76
1758556800000|2025-09-22 16:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|120
1758557100000|2025-09-22 16:05:00|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|32
1758557400000|2025-09-22 16:10:00|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|0
1758557700000|2025-09-22 16:15:00|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|7
1758558000000|2025-09-22 16:20:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|23
1758558300000|2025-09-22 16:25:00|||||||||1
1758558600000|2025-09-22 16:30:00|||||||||3
1758558900000|2025-09-22 16:35:00|||||||||5
1758559200000|2025-09-22 16:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|21
1758559500000|2025-09-22 16:45:00|||||||||4
1758559800000|2025-09-22 16:50:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|6
1758560100000|2025-09-22 16:55:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|3
1758560700000|2025-09-22 17:05:00|18.33|18.25|18.32|18.24|18.35|18.27|18.32|18.24|0
1758561000000|2025-09-22 17:10:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1758561300000|2025-09-22 17:15:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|2
1758561600000|2025-09-22 17:20:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1758562200000|2025-09-22 17:30:00|18.34|18.26|18.32|18.24|18.34|18.26|18.3|18.22|4
1758562500000|2025-09-22 17:35:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1758563400000|2025-09-22 17:50:00|||||||||1
1758564300000|2025-09-22 18:05:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1758564600000|2025-09-22 18:10:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1758565200000|2025-09-22 18:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758566400000|2025-09-22 18:40:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1758566700000|2025-09-22 18:45:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|19
1758567300000|2025-09-22 18:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|24
1758567600000|2025-09-22 19:00:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1758568200000|2025-09-22 19:10:00|||||||||1
1758568500000|2025-09-22 19:15:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|16
1758568800000|2025-09-22 19:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758569100000|2025-09-22 19:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758570000000|2025-09-22 19:40:00|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|263
1758570300000|2025-09-22 19:45:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|1
1758570600000|2025-09-22 19:50:00|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|76
1758570900000|2025-09-22 19:55:00|18.41|18.33|18.5|18.42|18.5|18.42|18.41|18.33|134
1758571200000|2025-09-22 20:00:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1758586500000|2025-09-23 00:15:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1758586800000|2025-09-23 00:20:00|18.52|18.3|18.54|18.29|18.55|18.3|18.52|18.29|0
1758587100000|2025-09-23 00:25:00|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|0
1758587700000|2025-09-23 00:35:00|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|0
1758588900000|2025-09-23 00:55:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1758589200000|2025-09-23 01:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1758590100000|2025-09-23 01:15:00|18.55|18.3|18.55|18.3|18.55|18.3|18.54|18.29|0
1758594300000|2025-09-23 02:25:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758599700000|2025-09-23 03:55:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1758601800000|2025-09-23 04:30:00|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|3
1758604800000|2025-09-23 05:20:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758605400000|2025-09-23 05:30:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758606300000|2025-09-23 05:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|2
1758607200000|2025-09-23 06:00:00|18.5|18.42|18.49|18.41|18.51|18.43|18.47|18.39|6
1758607500000|2025-09-23 06:05:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758607800000|2025-09-23 06:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1758608100000|2025-09-23 06:15:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758608400000|2025-09-23 06:20:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1758608700000|2025-09-23 06:25:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1758609000000|2025-09-23 06:30:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1758609300000|2025-09-23 06:35:00|18.49|18.41|18.42|18.34|18.49|18.41|18.42|18.34|13
1758609600000|2025-09-23 06:40:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|40
1758609900000|2025-09-23 06:45:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|69
1758610200000|2025-09-23 06:50:00|||||||||22
1758610500000|2025-09-23 06:55:00|||||||||36
1758610800000|2025-09-23 07:00:00|18.37|18.29|18.37|18.29|18.37|18.29|18.33|18.25|126
1758611100000|2025-09-23 07:05:00|18.35|18.27|18.42|18.34|18.42|18.34|18.33|18.25|77
1758611400000|2025-09-23 07:10:00|18.38|18.3|18.35|18.27|18.38|18.3|18.33|18.25|56
1758611700000|2025-09-23 07:15:00|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|0
1758612000000|2025-09-23 07:20:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|28
1758612300000|2025-09-23 07:25:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|15
1758612900000|2025-09-23 07:35:00|18.35|18.27|18.37|18.29|18.37|18.29|18.33|18.25|129
1758613500000|2025-09-23 07:45:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|2
1758613800000|2025-09-23 07:50:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|54
1758614100000|2025-09-23 07:55:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|34
1758614400000|2025-09-23 08:00:00|18.34|18.26|18.33|18.25|18.37|18.29|18.33|18.25|92
1758614700000|2025-09-23 08:05:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|13
1758615000000|2025-09-23 08:10:00|||||||||109
1758615300000|2025-09-23 08:15:00|||||||||6
1758615600000|2025-09-23 08:20:00|||||||||4
1758615900000|2025-09-23 08:25:00|||||||||8
1758616200000|2025-09-23 08:30:00|||||||||12
1758616500000|2025-09-23 08:35:00|||||||||3
1758616800000|2025-09-23 08:40:00|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|314
1758617100000|2025-09-23 08:45:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|29
1758617400000|2025-09-23 08:50:00|||||||||2
1758617700000|2025-09-23 08:55:00|||||||||3
1758618000000|2025-09-23 09:00:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|17
1758618300000|2025-09-23 09:05:00|||||||||3
1758618600000|2025-09-23 09:10:00|||||||||1
1758618900000|2025-09-23 09:15:00|||||||||93
1758619200000|2025-09-23 09:20:00|||||||||31
1758619500000|2025-09-23 09:25:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|11
1758619800000|2025-09-23 09:30:00|||||||||7
1758620100000|2025-09-23 09:35:00|||||||||3
1758620400000|2025-09-23 09:40:00|||||||||23
1758620700000|2025-09-23 09:45:00|||||||||3
1758621000000|2025-09-23 09:50:00|||||||||5
1758621300000|2025-09-23 09:55:00|||||||||147
1758621600000|2025-09-23 10:00:00|||||||||3
1758621900000|2025-09-23 10:05:00|||||||||12
1758622200000|2025-09-23 10:10:00|||||||||5
1758622500000|2025-09-23 10:15:00|||||||||5
1758622800000|2025-09-23 10:20:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|73
1758623100000|2025-09-23 10:25:00|||||||||11
1758623400000|2025-09-23 10:30:00|||||||||10
1758623700000|2025-09-23 10:35:00|||||||||13
1758624000000|2025-09-23 10:40:00|||||||||3
1758624300000|2025-09-23 10:45:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|331
1758624600000|2025-09-23 10:50:00|||||||||4
1758624900000|2025-09-23 10:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|216
1758625200000|2025-09-23 11:00:00|||||||||4
1758625500000|2025-09-23 11:05:00|||||||||7
1758625800000|2025-09-23 11:10:00|||||||||5
1758626100000|2025-09-23 11:15:00|||||||||14
1758626400000|2025-09-23 11:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1758626700000|2025-09-23 11:25:00|||||||||7
1758627000000|2025-09-23 11:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1758627300000|2025-09-23 11:35:00|||||||||8
1758627600000|2025-09-23 11:40:00|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|4
1758627900000|2025-09-23 11:45:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|7
1758628200000|2025-09-23 11:50:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|4
1758628500000|2025-09-23 11:55:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1758628800000|2025-09-23 12:00:00|||||||||3
1758629100000|2025-09-23 12:05:00|||||||||3
1758629400000|2025-09-23 12:10:00|||||||||3
1758629700000|2025-09-23 12:15:00|||||||||25
1758630000000|2025-09-23 12:20:00|||||||||113
1758630300000|2025-09-23 12:25:00|||||||||372
1758630600000|2025-09-23 12:30:00|||||||||3
1758630900000|2025-09-23 12:35:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1758631200000|2025-09-23 12:40:00|||||||||5
1758631500000|2025-09-23 12:45:00|||||||||5
1758631800000|2025-09-23 12:50:00|||||||||6
1758632100000|2025-09-23 12:55:00|||||||||5
1758632400000|2025-09-23 13:00:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|47
1758632700000|2025-09-23 13:05:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|57
1758633000000|2025-09-23 13:10:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|301
1758633300000|2025-09-23 13:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|110
1758633600000|2025-09-23 13:20:00|||||||||21
1758633900000|2025-09-23 13:25:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|136
1758634200000|2025-09-23 13:30:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|18
1758634500000|2025-09-23 13:35:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|86
1758634800000|2025-09-23 13:40:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|106
1758635100000|2025-09-23 13:45:00|18.36|18.28|18.37|18.29|18.38|18.3|18.33|18.25|136
1758635400000|2025-09-23 13:50:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|9
1758635700000|2025-09-23 13:55:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|40
1758636000000|2025-09-23 14:00:00|18.44|18.36|18.46|18.38|18.46|18.38|18.42|18.34|28
1758636300000|2025-09-23 14:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|69
1758636600000|2025-09-23 14:10:00|||||||||75
1758636900000|2025-09-23 14:15:00|||||||||3
1758637200000|2025-09-23 14:20:00|18.44|18.36|18.46|18.38|18.46|18.38|18.42|18.34|67
1758637500000|2025-09-23 14:25:00|18.44|18.36|18.38|18.3|18.44|18.36|18.38|18.3|233
1758637800000|2025-09-23 14:30:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|116
1758638100000|2025-09-23 14:35:00|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|583
1758638400000|2025-09-23 14:40:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|192
1758638700000|2025-09-23 14:45:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|13
1758639000000|2025-09-23 14:50:00|18.33|18.25|18.37|18.29|18.46|18.38|18.33|18.25|1117
1758639300000|2025-09-23 14:55:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|51
1758639600000|2025-09-23 15:00:00|||||||||66
1758639900000|2025-09-23 15:05:00|||||||||128
1758640200000|2025-09-23 15:10:00|||||||||37
1758640500000|2025-09-23 15:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|130
1758640800000|2025-09-23 15:20:00|18.5|18.42|18.46|18.38|18.52|18.44|18.46|18.38|1129
1758641100000|2025-09-23 15:25:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|154
1758641400000|2025-09-23 15:30:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|63
1758641700000|2025-09-23 15:35:00|18.58|18.5|18.51|18.43|18.58|18.5|18.51|18.43|155
1758642600000|2025-09-23 15:50:00|||||||||1
1758642900000|2025-09-23 15:55:00|||||||||11
1758643500000|2025-09-23 16:05:00|18.54|18.46|18.52|18.44|18.56|18.48|18.52|18.44|59
1758643800000|2025-09-23 16:10:00|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|4
1758644100000|2025-09-23 16:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|32
1758644400000|2025-09-23 16:20:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|28
1758644700000|2025-09-23 16:25:00|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|57
1758645300000|2025-09-23 16:35:00|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|7
1758645600000|2025-09-23 16:40:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1758645900000|2025-09-23 16:45:00|||||||||17
1758646200000|2025-09-23 16:50:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1758646500000|2025-09-23 16:55:00|18.49|18.41|18.49|18.41|18.51|18.43|18.48|18.4|11
1758646800000|2025-09-23 17:00:00|18.51|18.43|18.51|18.43|18.51|18.43|18.48|18.4|0
1758647100000|2025-09-23 17:05:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1758647400000|2025-09-23 17:10:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758647700000|2025-09-23 17:15:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758648000000|2025-09-23 17:20:00|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|0
1758648300000|2025-09-23 17:25:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1758648600000|2025-09-23 17:30:00|18.59|18.51|18.61|18.53|18.61|18.53|18.57|18.49|10
1758648900000|2025-09-23 17:35:00|18.63|18.55|18.71|18.63|18.71|18.63|18.63|18.55|110
1758649200000|2025-09-23 17:40:00|18.68|18.6|18.73|18.65|18.78|18.7|18.66|18.58|1
1758649500000|2025-09-23 17:45:00|18.71|18.63|18.61|18.53|18.73|18.65|18.61|18.53|5
1758649800000|2025-09-23 17:50:00|18.63|18.55|18.68|18.6|18.68|18.6|18.62|18.54|11
1758650100000|2025-09-23 17:55:00|18.66|18.58|18.66|18.58|18.7|18.62|18.66|18.58|0
1758650400000|2025-09-23 18:00:00|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|0
1758650700000|2025-09-23 18:05:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|3
1758651000000|2025-09-23 18:10:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|0
1758651300000|2025-09-23 18:15:00|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|5
1758651600000|2025-09-23 18:20:00|18.74|18.66|18.76|18.68|18.78|18.7|18.73|18.65|0
1758651900000|2025-09-23 18:25:00|18.73|18.65|18.73|18.65|18.75|18.67|18.69|18.61|10
1758652200000|2025-09-23 18:30:00|18.71|18.63|18.69|18.61|18.73|18.65|18.69|18.61|0
1758652500000|2025-09-23 18:35:00|18.68|18.6|18.73|18.65|18.73|18.65|18.66|18.58|2
1758652800000|2025-09-23 18:40:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758653100000|2025-09-23 18:45:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1758653400000|2025-09-23 18:50:00|18.73|18.65|18.73|18.65|18.75|18.67|18.71|18.63|10
1758653700000|2025-09-23 18:55:00|18.71|18.63|18.74|18.66|18.76|18.68|18.71|18.63|13
1758654000000|2025-09-23 19:00:00|18.73|18.65|18.71|18.63|18.73|18.65|18.69|18.61|0
1758654300000|2025-09-23 19:05:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1758654600000|2025-09-23 19:10:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|16
1758654900000|2025-09-23 19:15:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1758655200000|2025-09-23 19:20:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1758655500000|2025-09-23 19:25:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758655800000|2025-09-23 19:30:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758656100000|2025-09-23 19:35:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1758656400000|2025-09-23 19:40:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758656700000|2025-09-23 19:45:00|18.68|18.6|18.71|18.63|18.73|18.65|18.66|18.58|5
1758657000000|2025-09-23 19:50:00|18.7|18.62|18.61|18.53|18.7|18.62|18.61|18.53|8
1758657300000|2025-09-23 19:55:00|18.64|18.56|18.61|18.53|18.65|18.57|18.61|18.53|14
1758657600000|2025-09-23 20:00:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1758672900000|2025-09-24 00:15:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1758673200000|2025-09-24 00:20:00|18.63||18.63||18.63||18.63||0
1758674100000|2025-09-24 00:35:00|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1758674700000|2025-09-24 00:45:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1758676500000|2025-09-24 01:15:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1758676800000|2025-09-24 01:20:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1758679200000|2025-09-24 02:00:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1758679500000|2025-09-24 02:05:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1758681000000|2025-09-24 02:30:00|18.64|18.39|18.66|18.41|18.66|18.41|18.64|18.39|0
1758681900000|2025-09-24 02:45:00|18.64|18.39|18.66|18.41|18.66|18.41|18.64|18.39|0
1758683100000|2025-09-24 03:05:00|18.64|18.39|18.66|18.41|18.66|18.41|18.64|18.39|0
1758686700000|2025-09-24 04:05:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1758689100000|2025-09-24 04:45:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1758693000000|2025-09-24 05:50:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1758693300000|2025-09-24 05:55:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|5
1758693600000|2025-09-24 06:00:00|18.49|18.41|18.47|18.39|18.53|18.45|18.47|18.39|41
1758694500000|2025-09-24 06:15:00|18.49|18.41|18.48|18.4|18.49|18.41|18.46|18.38|53
1758694800000|2025-09-24 06:20:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|1
1758695100000|2025-09-24 06:25:00|||||||||1
1758695700000|2025-09-24 06:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1758696000000|2025-09-24 06:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758696600000|2025-09-24 06:50:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1758697200000|2025-09-24 07:00:00|18.53|18.45|18.59|18.51|18.59|18.51|18.51|18.43|52
1758697500000|2025-09-24 07:05:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|19
1758697800000|2025-09-24 07:10:00|18.63|18.55|18.67|18.59|18.7|18.62|18.63|18.55|89
1758698100000|2025-09-24 07:15:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|3
1758698400000|2025-09-24 07:20:00|18.67|18.59|18.65|18.57|18.67|18.59|18.63|18.55|1
1758698700000|2025-09-24 07:25:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758699000000|2025-09-24 07:30:00|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|76
1758699300000|2025-09-24 07:35:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|4
1758699900000|2025-09-24 07:45:00|18.65|18.57|18.58|18.5|18.65|18.57|18.58|18.5|72
1758700200000|2025-09-24 07:50:00|||||||||5
1758700500000|2025-09-24 07:55:00|||||||||10
1758700800000|2025-09-24 08:00:00|||||||||5
1758701400000|2025-09-24 08:10:00|||||||||3
1758701700000|2025-09-24 08:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1758702000000|2025-09-24 08:20:00|18.58|18.5|18.6|18.52|18.62|18.54|18.58|18.5|13
1758702300000|2025-09-24 08:25:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|32
1758702600000|2025-09-24 08:30:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1758702900000|2025-09-24 08:35:00|||||||||3
1758703200000|2025-09-24 08:40:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|305
1758703500000|2025-09-24 08:45:00|18.5|18.42|18.49|18.41|18.54|18.46|18.49|18.41|107
1758704100000|2025-09-24 08:55:00|||||||||5
1758704400000|2025-09-24 09:00:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|4
1758704700000|2025-09-24 09:05:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|85
1758705000000|2025-09-24 09:10:00|18.53|18.45|18.49|18.41|18.54|18.46|18.49|18.41|17
1758705300000|2025-09-24 09:15:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|81
1758705600000|2025-09-24 09:20:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|25
1758705900000|2025-09-24 09:25:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1758706500000|2025-09-24 09:35:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|62
1758707400000|2025-09-24 09:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1758707700000|2025-09-24 09:55:00|||||||||1
1758708000000|2025-09-24 10:00:00|||||||||1
1758708600000|2025-09-24 10:10:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|15
1758709200000|2025-09-24 10:20:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|32
1758709500000|2025-09-24 10:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1758709800000|2025-09-24 10:30:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1758710100000|2025-09-24 10:35:00|||||||||1
1758710400000|2025-09-24 10:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758710700000|2025-09-24 10:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|26
1758711900000|2025-09-24 11:05:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1758712800000|2025-09-24 11:20:00|||||||||1
1758713100000|2025-09-24 11:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|27
1758713400000|2025-09-24 11:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1758713700000|2025-09-24 11:35:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|11
1758714000000|2025-09-24 11:40:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|11
1758714300000|2025-09-24 11:45:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1758714600000|2025-09-24 11:50:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758714900000|2025-09-24 11:55:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|292
1758715200000|2025-09-24 12:00:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|124
1758716700000|2025-09-24 12:25:00|||||||||1
1758717000000|2025-09-24 12:30:00|||||||||1
1758717300000|2025-09-24 12:35:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|40
1758717600000|2025-09-24 12:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1758717900000|2025-09-24 12:45:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758718200000|2025-09-24 12:50:00|||||||||14
1758718500000|2025-09-24 12:55:00|||||||||6
1758718800000|2025-09-24 13:00:00|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|95
1758719100000|2025-09-24 13:05:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758719400000|2025-09-24 13:10:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|4
1758719700000|2025-09-24 13:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|56
1758720000000|2025-09-24 13:20:00|||||||||26
1758720300000|2025-09-24 13:25:00|||||||||8
1758720600000|2025-09-24 13:30:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|11
1758720900000|2025-09-24 13:35:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|5
1758721200000|2025-09-24 13:40:00|18.55|18.47|18.55|18.47|18.57|18.49|18.54|18.46|105
1758721500000|2025-09-24 13:45:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|90
1758721800000|2025-09-24 13:50:00|18.62|18.54|18.6|18.52|18.64|18.56|18.6|18.52|47
1758722100000|2025-09-24 13:55:00|18.59|18.51|18.59|18.51|18.59|18.51|18.55|18.47|77
1758722400000|2025-09-24 14:00:00|||||||||77
1758722700000|2025-09-24 14:05:00|18.62|18.54|18.61|18.53|18.63|18.55|18.59|18.51|81
1758723000000|2025-09-24 14:10:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|8
1758723300000|2025-09-24 14:15:00|||||||||4
1758723600000|2025-09-24 14:20:00|||||||||25
1758723900000|2025-09-24 14:25:00|||||||||12
1758724200000|2025-09-24 14:30:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|91
1758724500000|2025-09-24 14:35:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|64
1758724800000|2025-09-24 14:40:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|46
1758725100000|2025-09-24 14:45:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|172
1758725400000|2025-09-24 14:50:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|50
1758725700000|2025-09-24 14:55:00|||||||||3
1758726000000|2025-09-24 15:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|85
1758726300000|2025-09-24 15:05:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|14
1758726600000|2025-09-24 15:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|126
1758726900000|2025-09-24 15:15:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|39
1758727200000|2025-09-24 15:20:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|97
1758727500000|2025-09-24 15:25:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|137
1758727800000|2025-09-24 15:30:00|||||||||6
1758728100000|2025-09-24 15:35:00|||||||||769
1758728400000|2025-09-24 15:40:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|73
1758728700000|2025-09-24 15:45:00|18.66|18.58|18.73|18.65|18.73|18.65|18.66|18.58|27
1758729000000|2025-09-24 15:50:00|18.76|18.68|18.71|18.63|18.76|18.68|18.69|18.61|18
1758729300000|2025-09-24 15:55:00|18.69|18.61|18.83|18.75|18.83|18.75|18.69|18.61|221
1758729600000|2025-09-24 16:00:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|76
1758729900000|2025-09-24 16:05:00|18.79|18.71|18.81|18.73|18.84|18.76|18.78|18.7|88
1758730200000|2025-09-24 16:10:00|18.79|18.71|18.81|18.73|18.84|18.76|18.79|18.71|9
1758730500000|2025-09-24 16:15:00|18.84|18.76|18.74|18.66|18.84|18.76|18.74|18.66|12
1758730800000|2025-09-24 16:20:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|35
1758731100000|2025-09-24 16:25:00|18.7|18.62|18.69|18.61|18.74|18.66|18.69|18.61|18
1758731400000|2025-09-24 16:30:00|18.71|18.63|18.71|18.63|18.74|18.66|18.69|18.61|4
1758731700000|2025-09-24 16:35:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|1
1758732000000|2025-09-24 16:40:00|18.71|18.63|18.72|18.64|18.72|18.64|18.69|18.61|5
1758732300000|2025-09-24 16:45:00|18.73|18.65|18.74|18.66|18.76|18.68|18.73|18.65|18
1758732600000|2025-09-24 16:50:00|18.73|18.65|18.68|18.6|18.73|18.65|18.66|18.58|6
1758732900000|2025-09-24 16:55:00|18.69|18.61|18.72|18.64|18.74|18.66|18.69|18.61|2
1758733200000|2025-09-24 17:00:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1758733500000|2025-09-24 17:05:00|18.71|18.63|18.66|18.58|18.71|18.63|18.64|18.56|1
1758733800000|2025-09-24 17:10:00|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|14
1758734100000|2025-09-24 17:15:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758734400000|2025-09-24 17:20:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1758735000000|2025-09-24 17:30:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1758735300000|2025-09-24 17:35:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1758735600000|2025-09-24 17:40:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1758735900000|2025-09-24 17:45:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1758736200000|2025-09-24 17:50:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1758736500000|2025-09-24 17:55:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1758736800000|2025-09-24 18:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|42
1758737100000|2025-09-24 18:05:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758737400000|2025-09-24 18:10:00|18.69|18.61|18.65|18.57|18.7|18.62|18.65|18.57|13
1758738000000|2025-09-24 18:20:00|18.67|18.59|18.65|18.57|18.7|18.62|18.65|18.57|10
1758738300000|2025-09-24 18:25:00|18.69|18.61|18.67|18.59|18.69|18.61|18.66|18.58|5
1758738600000|2025-09-24 18:30:00|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|1
1758739200000|2025-09-24 18:40:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|2
1758739500000|2025-09-24 18:45:00|18.63|18.55|18.64|18.56|18.64|18.56|18.61|18.53|1
1758739800000|2025-09-24 18:50:00|18.62|18.54|18.6|18.52|18.64|18.56|18.6|18.52|1
1758740100000|2025-09-24 18:55:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|10
1758740400000|2025-09-24 19:00:00|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1758741000000|2025-09-24 19:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758741600000|2025-09-24 19:20:00|||||||||4
1758741900000|2025-09-24 19:25:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1758742200000|2025-09-24 19:30:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|6
1758742500000|2025-09-24 19:35:00|||||||||20
1758743100000|2025-09-24 19:45:00|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|3
1758743400000|2025-09-24 19:50:00|18.53|18.45|18.51|18.43|18.54|18.46|18.51|18.43|0
1758743700000|2025-09-24 19:55:00|18.53|18.45|18.44|18.36|18.53|18.45|18.44|18.36|12
1758744000000|2025-09-24 20:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758759300000|2025-09-25 00:15:00|18.55|18.23|18.51|18.21|18.55|18.29|18.51|18.21|0
1758759600000|2025-09-25 00:20:00|18.5|18.25|18.51|18.26|18.51|18.26|18.5|18.25|0
1758760200000|2025-09-25 00:30:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1758760800000|2025-09-25 00:40:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1758764700000|2025-09-25 01:45:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1758765300000|2025-09-25 01:55:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1758765600000|2025-09-25 02:00:00|18.49|18.24|18.51|18.26|18.51|18.26|18.49|18.24|0
1758768000000|2025-09-25 02:40:00|18.49|18.24|18.51|18.26|18.51|18.26|18.49|18.24|0
1758771300000|2025-09-25 03:35:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758772500000|2025-09-25 03:55:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1758772800000|2025-09-25 04:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758777300000|2025-09-25 05:15:00|18.39|18.31|18.43|18.35|18.5|18.35|18.39|18.21|0
1758777600000|2025-09-25 05:20:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1758777900000|2025-09-25 05:25:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758778200000|2025-09-25 05:30:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1758778500000|2025-09-25 05:35:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1758779100000|2025-09-25 05:45:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1758779400000|2025-09-25 05:50:00|||||||||1
1758779700000|2025-09-25 05:55:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758780000000|2025-09-25 06:00:00|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|3
1758780600000|2025-09-25 06:10:00|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|1
1758780900000|2025-09-25 06:15:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1758781200000|2025-09-25 06:20:00|||||||||1
1758781800000|2025-09-25 06:30:00|||||||||1
1758782400000|2025-09-25 06:40:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|38
1758783300000|2025-09-25 06:55:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|19
1758783600000|2025-09-25 07:00:00|18.51|18.43|18.64|18.56|18.64|18.56|18.51|18.43|116
1758783900000|2025-09-25 07:05:00|18.62|18.54|18.66|18.58|18.68|18.6|18.62|18.54|64
1758784200000|2025-09-25 07:10:00|18.65|18.57|18.78|18.7|18.78|18.7|18.65|18.57|81
1758784500000|2025-09-25 07:15:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|39
1758784800000|2025-09-25 07:20:00|18.7|18.62|18.65|18.57|18.7|18.62|18.61|18.53|118
1758785100000|2025-09-25 07:25:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|56
1758785400000|2025-09-25 07:30:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758785700000|2025-09-25 07:35:00|18.56|18.48|18.52|18.44|18.56|18.48|18.51|18.43|322
1758786000000|2025-09-25 07:40:00|18.56|18.48|18.51|18.43|18.57|18.49|18.51|18.43|172
1758786300000|2025-09-25 07:45:00|18.52|18.44|18.53|18.45|18.53|18.45|18.51|18.43|49
1758786600000|2025-09-25 07:50:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|3
1758786900000|2025-09-25 07:55:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|3
1758787200000|2025-09-25 08:00:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|29
1758787500000|2025-09-25 08:05:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|2
1758787800000|2025-09-25 08:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|1
1758788100000|2025-09-25 08:15:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|21
1758788400000|2025-09-25 08:20:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|65
1758788700000|2025-09-25 08:25:00|||||||||1
1758789000000|2025-09-25 08:30:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|139
1758789300000|2025-09-25 08:35:00|||||||||1
1758789600000|2025-09-25 08:40:00|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|0
1758789900000|2025-09-25 08:45:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|8
1758790200000|2025-09-25 08:50:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|24
1758790500000|2025-09-25 08:55:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|48
1758790800000|2025-09-25 09:00:00|||||||||1
1758791100000|2025-09-25 09:05:00|||||||||32
1758791400000|2025-09-25 09:10:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|4
1758791700000|2025-09-25 09:15:00|18.57|18.49|18.53|18.45|18.58|18.5|18.53|18.45|8
1758792000000|2025-09-25 09:20:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|8
1758792300000|2025-09-25 09:25:00|||||||||1
1758792600000|2025-09-25 09:30:00|18.53|18.45|18.56|18.48|18.56|18.48|18.52|18.44|24
1758792900000|2025-09-25 09:35:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1758793200000|2025-09-25 09:40:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|45
1758793500000|2025-09-25 09:45:00|18.61|18.53|18.61|18.53|18.66|18.58|18.61|18.53|16
1758793800000|2025-09-25 09:50:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|34
1758794100000|2025-09-25 09:55:00|||||||||1
1758794400000|2025-09-25 10:00:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|20
1758794700000|2025-09-25 10:05:00|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|22
1758795000000|2025-09-25 10:10:00|||||||||2
1758795300000|2025-09-25 10:15:00|||||||||1
1758795600000|2025-09-25 10:20:00|||||||||12
1758795900000|2025-09-25 10:25:00|18.55|18.47|18.57|18.49|18.58|18.5|18.55|18.47|48
1758796200000|2025-09-25 10:30:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|11
1758796500000|2025-09-25 10:35:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|13
1758796800000|2025-09-25 10:40:00|18.55|18.47|18.56|18.48|18.56|18.48|18.53|18.45|10
1758797100000|2025-09-25 10:45:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|1
1758797400000|2025-09-25 10:50:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|6
1758797700000|2025-09-25 10:55:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|5
1758798000000|2025-09-25 11:00:00|18.58|18.5|18.58|18.5|18.61|18.53|18.58|18.5|55
1758798300000|2025-09-25 11:05:00|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|36
1758798600000|2025-09-25 11:10:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|9
1758798900000|2025-09-25 11:15:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|51
1758799200000|2025-09-25 11:20:00|18.66|18.58|18.71|18.63|18.73|18.65|18.66|18.58|177
1758799500000|2025-09-25 11:25:00|18.73|18.65|18.71|18.63|18.73|18.65|18.67|18.59|109
1758799800000|2025-09-25 11:30:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|24
1758800100000|2025-09-25 11:35:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|7
1758800400000|2025-09-25 11:40:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|2
1758800700000|2025-09-25 11:45:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|2
1758801000000|2025-09-25 11:50:00|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|31
1758801300000|2025-09-25 11:55:00|18.7|18.62|18.77|18.69|18.8|18.72|18.7|18.62|185
1758801600000|2025-09-25 12:00:00|18.8|18.72|18.73|18.65|18.8|18.72|18.72|18.64|123
1758801900000|2025-09-25 12:05:00|18.74|18.66|18.73|18.65|18.77|18.69|18.72|18.64|113
1758802200000|2025-09-25 12:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|20
1758802500000|2025-09-25 12:15:00|||||||||9
1758802800000|2025-09-25 12:20:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|25
1758803100000|2025-09-25 12:25:00|18.75|18.67|18.74|18.66|18.77|18.69|18.72|18.64|23
1758803400000|2025-09-25 12:30:00|18.75|18.67|18.78|18.7|18.8|18.72|18.73|18.65|372
1758803700000|2025-09-25 12:35:00|18.77|18.69|18.78|18.7|18.82|18.74|18.77|18.69|54
1758804000000|2025-09-25 12:40:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|1
1758804300000|2025-09-25 12:45:00|18.78|18.7|18.77|18.69|18.8|18.72|18.77|18.69|20
1758804600000|2025-09-25 12:50:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|54
1758804900000|2025-09-25 12:55:00|18.85|18.77|18.8|18.72|18.85|18.77|18.78|18.7|108
1758805200000|2025-09-25 13:00:00|18.78|18.7|18.78|18.7|18.82|18.74|18.78|18.7|4
1758805500000|2025-09-25 13:05:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|33
1758805800000|2025-09-25 13:10:00|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|45
1758806100000|2025-09-25 13:15:00|18.8|18.72|18.78|18.7|18.82|18.74|18.78|18.7|55
1758806400000|2025-09-25 13:20:00|||||||||1
1758806700000|2025-09-25 13:25:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|34
1758807000000|2025-09-25 13:30:00|18.8|18.72|18.77|18.69|18.82|18.74|18.75|18.67|63
1758807300000|2025-09-25 13:35:00|18.79|18.71|18.82|18.74|18.83|18.75|18.79|18.71|170
1758807600000|2025-09-25 13:40:00|18.84|18.76|18.87|18.79|18.92|18.84|18.84|18.76|278
1758807900000|2025-09-25 13:45:00|18.83|18.75|18.78|18.7|18.87|18.79|18.77|18.69|180
1758808200000|2025-09-25 13:50:00|18.77|18.69|18.8|18.72|18.83|18.75|18.7|18.62|271
1758808500000|2025-09-25 13:55:00|18.78|18.7|18.8|18.72|18.8|18.72|18.75|18.67|146
1758808800000|2025-09-25 14:00:00|18.76|18.68|18.66|18.58|18.76|18.68|18.66|18.58|128
1758809100000|2025-09-25 14:05:00|18.65|18.57|18.61|18.53|18.65|18.57|18.59|18.51|265
1758809400000|2025-09-25 14:10:00|||||||||11
1758809700000|2025-09-25 14:15:00|18.6|18.52|18.52|18.44|18.61|18.53|18.52|18.44|1185
1758810000000|2025-09-25 14:20:00|||||||||65
1758810300000|2025-09-25 14:25:00|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|136
1758810600000|2025-09-25 14:30:00|||||||||49
1758810900000|2025-09-25 14:35:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|129
1758811200000|2025-09-25 14:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758811500000|2025-09-25 14:45:00|18.65|18.57|18.62|18.54|18.67|18.59|18.62|18.54|328
1758811800000|2025-09-25 14:50:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|173
1758812100000|2025-09-25 14:55:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|99
1758812400000|2025-09-25 15:00:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|62
1758812700000|2025-09-25 15:05:00|18.68|18.6|18.67|18.59|18.72|18.64|18.67|18.59|150
1758813000000|2025-09-25 15:10:00|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|564
1758813300000|2025-09-25 15:15:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|1112
1758813600000|2025-09-25 15:20:00|18.68|18.6|18.69|18.61|18.71|18.63|18.68|18.6|145
1758813900000|2025-09-25 15:25:00|18.71|18.63|18.73|18.65|18.76|18.68|18.71|18.63|122
1758814200000|2025-09-25 15:30:00|18.71|18.63|18.63|18.55|18.72|18.64|18.63|18.55|123
1758814500000|2025-09-25 15:35:00|18.61|18.53|18.61|18.53|18.66|18.58|18.61|18.53|62
1758814800000|2025-09-25 15:40:00|18.59|18.51|18.56|18.48|18.61|18.53|18.54|18.46|62
1758815100000|2025-09-25 15:45:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|13
1758815400000|2025-09-25 15:50:00|||||||||2
1758815700000|2025-09-25 15:55:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|5
1758816000000|2025-09-25 16:00:00|18.56|18.48|18.53|18.45|18.56|18.48|18.48|18.4|79
1758816300000|2025-09-25 16:05:00|18.56|18.48|18.58|18.5|18.58|18.5|18.53|18.45|19
1758816600000|2025-09-25 16:10:00|||||||||1
1758816900000|2025-09-25 16:15:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|1
1758817200000|2025-09-25 16:20:00|18.59|18.51|18.62|18.54|18.64|18.56|18.58|18.5|160
1758817500000|2025-09-25 16:25:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1758817800000|2025-09-25 16:30:00|18.61|18.53|18.58|18.5|18.61|18.53|18.56|18.48|5
1758818400000|2025-09-25 16:40:00|18.6|18.52|18.6|18.52|18.63|18.55|18.58|18.5|14
1758818700000|2025-09-25 16:45:00|18.58|18.5|18.63|18.55|18.63|18.55|18.56|18.48|0
1758819300000|2025-09-25 16:55:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|28
1758819600000|2025-09-25 17:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1758819900000|2025-09-25 17:05:00|18.63|18.55|18.63|18.55|18.65|18.57|18.58|18.5|3
1758820200000|2025-09-25 17:10:00|18.61|18.53|18.63|18.55|18.63|18.55|18.58|18.5|0
1758820500000|2025-09-25 17:15:00|18.62|18.54|18.67|18.59|18.71|18.63|18.62|18.54|148
1758820800000|2025-09-25 17:20:00|18.7|18.62|18.76|18.68|18.76|18.68|18.7|18.62|48
1758821100000|2025-09-25 17:25:00|18.72|18.64|18.7|18.62|18.75|18.67|18.7|18.62|31
1758821400000|2025-09-25 17:30:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|1
1758821700000|2025-09-25 17:35:00|18.8|18.72|18.79|18.71|18.81|18.73|18.75|18.67|8
1758822000000|2025-09-25 17:40:00|18.76|18.68|18.78|18.7|18.8|18.72|18.76|18.68|1
1758822300000|2025-09-25 17:45:00|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|0
1758822600000|2025-09-25 17:50:00|18.8|18.72|18.8|18.72|18.82|18.74|18.78|18.7|39
1758822900000|2025-09-25 17:55:00|18.78|18.7|18.87|18.79|18.87|18.79|18.78|18.7|51
1758823200000|2025-09-25 18:00:00|18.9|18.82|19|18.92|19|18.92|18.89|18.81|125
1758823500000|2025-09-25 18:05:00|18.98|18.9|18.9|18.82|18.98|18.9|18.9|18.82|23
1758823800000|2025-09-25 18:10:00|18.88|18.8|18.82|18.74|18.88|18.8|18.82|18.74|30
1758824100000|2025-09-25 18:15:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|1
1758824400000|2025-09-25 18:20:00|18.75|18.67|18.8|18.72|18.82|18.74|18.75|18.67|0
1758824700000|2025-09-25 18:25:00|18.77|18.69|18.77|18.69|18.79|18.71|18.75|18.67|0
1758825000000|2025-09-25 18:30:00|18.75|18.67|18.8|18.72|18.82|18.74|18.75|18.67|10
1758825300000|2025-09-25 18:35:00|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|0
1758825600000|2025-09-25 18:40:00|18.75|18.67|18.76|18.68|18.77|18.69|18.73|18.65|9
1758825900000|2025-09-25 18:45:00|18.77|18.69|18.75|18.67|18.82|18.74|18.75|18.67|11
1758826200000|2025-09-25 18:50:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|10
1758826500000|2025-09-25 18:55:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|17
1758826800000|2025-09-25 19:00:00|18.75|18.67|18.76|18.68|18.77|18.69|18.73|18.65|1
1758827100000|2025-09-25 19:05:00|18.75|18.67|18.78|18.7|18.8|18.72|18.75|18.67|3
1758827400000|2025-09-25 19:10:00|18.8|18.72|18.8|18.72|18.8|18.72|18.76|18.68|0
1758827700000|2025-09-25 19:15:00|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1758828000000|2025-09-25 19:20:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|5
1758828300000|2025-09-25 19:25:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1758828600000|2025-09-25 19:30:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|5
1758829200000|2025-09-25 19:40:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758829500000|2025-09-25 19:45:00|18.78|18.7|18.76|18.68|18.8|18.72|18.76|18.68|0
1758829800000|2025-09-25 19:50:00|18.75|18.67|18.73|18.65|18.76|18.68|18.73|18.65|4
1758830100000|2025-09-25 19:55:00|18.75|18.67|18.76|18.68|18.78|18.7|18.73|18.65|13
1758830400000|2025-09-25 20:00:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1758845700000|2025-09-26 00:15:00|18.88|18.58|18.93|18.63|18.93|18.63|18.88|18.58|0
1758846000000|2025-09-26 00:20:00|18.91|18.61|18.91|18.61|18.91|18.61|18.88|18.58|0
1758846300000|2025-09-26 00:25:00|18.93|18.63|18.8|18.72|18.93|18.72|18.8|18.62|0
1758847200000|2025-09-26 00:40:00|18.87|18.62|18.76|18.68|18.87|18.68|18.76|18.62|0
1758847800000|2025-09-26 00:50:00|18.75|18.67|18.87|18.62|18.87|18.68|18.74|18.61|0
1758848100000|2025-09-26 00:55:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758848700000|2025-09-26 01:05:00|18.87|18.62|18.8|18.72|18.87|18.72|18.8|18.62|0
1758849300000|2025-09-26 01:15:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1758849600000|2025-09-26 01:20:00|18.84|18.76|18.85|18.77|18.92|18.77|18.84|18.67|0
1758849900000|2025-09-26 01:25:00|18.92|18.67|18.85|18.77|18.92|18.77|18.84|18.67|0
1758850200000|2025-09-26 01:30:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1758850500000|2025-09-26 01:35:00|18.92|18.67|18.85|18.77|18.92|18.77|18.83|18.67|0
1758850800000|2025-09-26 01:40:00|18.92|18.67|18.85|18.77|18.92|18.77|18.81|18.67|0
1758851100000|2025-09-26 01:45:00|18.92|18.67|18.92|18.67|18.92|18.77|18.79|18.67|0
1758851400000|2025-09-26 01:50:00|18.85|18.77|18.85|18.77|18.92|18.77|18.85|18.67|0
1758852300000|2025-09-26 02:05:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758852600000|2025-09-26 02:10:00|||||||||9
1758852900000|2025-09-26 02:15:00|18.96|18.71|18.89|18.81|18.96|18.81|18.89|18.71|0
1758853200000|2025-09-26 02:20:00|18.87|18.79|18.96|18.71|18.96|18.81|18.85|18.71|1
1758853800000|2025-09-26 02:30:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758854100000|2025-09-26 02:35:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1758854700000|2025-09-26 02:45:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|6
1758855300000|2025-09-26 02:55:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|3
1758855600000|2025-09-26 03:00:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1758856800000|2025-09-26 03:20:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1758858300000|2025-09-26 03:45:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1758858600000|2025-09-26 03:50:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1758858900000|2025-09-26 03:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1758859200000|2025-09-26 04:00:00|18.87|18.79|18.86|18.78|18.88|18.8|18.86|18.78|0
1758859500000|2025-09-26 04:05:00|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|0
1758859800000|2025-09-26 04:10:00|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|0
1758860100000|2025-09-26 04:15:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1758860700000|2025-09-26 04:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1758861000000|2025-09-26 04:30:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758861300000|2025-09-26 04:35:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1758861600000|2025-09-26 04:40:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1758861900000|2025-09-26 04:45:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862200000|2025-09-26 04:50:00|18.89|18.81|18.9|18.82|18.9|18.82|18.87|18.79|0
1758862500000|2025-09-26 04:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1758862800000|2025-09-26 05:00:00|18.91|18.83|18.9|18.82|18.92|18.84|18.9|18.82|0
1758863100000|2025-09-26 05:05:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1758864900000|2025-09-26 05:35:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1758865800000|2025-09-26 05:50:00|18.88|18.8|18.8|18.72|18.88|18.8|18.8|18.72|21
1758866100000|2025-09-26 05:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1758866400000|2025-09-26 06:00:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|4
1758866700000|2025-09-26 06:05:00|18.76|18.68|18.75|18.67|18.77|18.69|18.75|18.67|5
1758867900000|2025-09-26 06:25:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1758868200000|2025-09-26 06:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|1
1758868500000|2025-09-26 06:35:00|||||||||2
1758868800000|2025-09-26 06:40:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|9
1758869100000|2025-09-26 06:45:00|||||||||4
1758869400000|2025-09-26 06:50:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|4
1758869700000|2025-09-26 06:55:00|18.7|18.62|18.68|18.6|18.73|18.65|18.66|18.58|35
1758870000000|2025-09-26 07:00:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|232
1758870300000|2025-09-26 07:05:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|18
1758870600000|2025-09-26 07:10:00|18.55|18.47|18.56|18.48|18.56|18.48|18.53|18.45|131
1758870900000|2025-09-26 07:15:00|18.57|18.49|18.64|18.56|18.66|18.58|18.57|18.49|84
1758871200000|2025-09-26 07:20:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758871500000|2025-09-26 07:25:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|18
1758871800000|2025-09-26 07:30:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1758872100000|2025-09-26 07:35:00|||||||||13
1758872400000|2025-09-26 07:40:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|20
1758872700000|2025-09-26 07:45:00|||||||||4
1758873000000|2025-09-26 07:50:00|||||||||4
1758873300000|2025-09-26 07:55:00|18.59|18.51|18.57|18.49|18.61|18.53|18.57|18.49|78
1758873600000|2025-09-26 08:00:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|51
1758873900000|2025-09-26 08:05:00|||||||||1
1758874200000|2025-09-26 08:10:00|||||||||3
1758874500000|2025-09-26 08:15:00|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|99
1758874800000|2025-09-26 08:20:00|18.55|18.47|18.55|18.47|18.57|18.49|18.54|18.46|7
1758875100000|2025-09-26 08:25:00|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|160
1758875400000|2025-09-26 08:30:00|||||||||2
1758875700000|2025-09-26 08:35:00|||||||||1
1758876000000|2025-09-26 08:40:00|||||||||5
1758876300000|2025-09-26 08:45:00|18.6|18.52|18.61|18.53|18.61|18.53|18.58|18.5|61
1758876600000|2025-09-26 08:50:00|||||||||1
1758876900000|2025-09-26 08:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758877200000|2025-09-26 09:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|37
1758877500000|2025-09-26 09:05:00|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|9
1758877800000|2025-09-26 09:10:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|1
1758878100000|2025-09-26 09:15:00|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|337
1758878400000|2025-09-26 09:20:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1758878700000|2025-09-26 09:25:00|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|6
1758879000000|2025-09-26 09:30:00|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|28
1758879300000|2025-09-26 09:35:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|1
1758879600000|2025-09-26 09:40:00|18.58|18.5|18.62|18.54|18.62|18.54|18.57|18.49|59
1758879900000|2025-09-26 09:45:00|||||||||2
1758880200000|2025-09-26 09:50:00|||||||||2
1758880800000|2025-09-26 10:00:00|||||||||1
1758881100000|2025-09-26 10:05:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|83
1758881400000|2025-09-26 10:10:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|1
1758881700000|2025-09-26 10:15:00|||||||||2
1758882300000|2025-09-26 10:25:00|||||||||5
1758883500000|2025-09-26 10:45:00|||||||||20
1758884100000|2025-09-26 10:55:00|||||||||18
1758884400000|2025-09-26 11:00:00|||||||||48
1758884700000|2025-09-26 11:05:00|||||||||45
1758885000000|2025-09-26 11:10:00|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|75
1758885300000|2025-09-26 11:15:00|18.65|18.57|18.63|18.55|18.65|18.57|18.62|18.54|7
1758885600000|2025-09-26 11:20:00|18.62|18.54|18.65|18.57|18.67|18.59|18.62|18.54|77
1758885900000|2025-09-26 11:25:00|18.67|18.59|18.64|18.56|18.67|18.59|18.62|18.54|2
1758886200000|2025-09-26 11:30:00|18.63|18.55|18.63|18.55|18.64|18.56|18.62|18.54|0
1758886500000|2025-09-26 11:35:00|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|175
1758886800000|2025-09-26 11:40:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|67
1758887100000|2025-09-26 11:45:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|20
1758887400000|2025-09-26 11:50:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|205
1758887700000|2025-09-26 11:55:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|38
1758888000000|2025-09-26 12:00:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1758888300000|2025-09-26 12:05:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758888600000|2025-09-26 12:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1758888900000|2025-09-26 12:15:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|17
1758889200000|2025-09-26 12:20:00|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|1
1758889500000|2025-09-26 12:25:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1758889800000|2025-09-26 12:30:00|18.56|18.48|18.49|18.41|18.57|18.49|18.49|18.41|179
1758890100000|2025-09-26 12:35:00|18.47|18.39|18.45|18.37|18.5|18.42|18.42|18.34|626
1758890400000|2025-09-26 12:40:00|||||||||109
1758890700000|2025-09-26 12:45:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|2
1758891000000|2025-09-26 12:50:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|34
1758891300000|2025-09-26 12:55:00|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|21
1758891600000|2025-09-26 13:00:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|60
1758891900000|2025-09-26 13:05:00|||||||||3
1758892200000|2025-09-26 13:10:00|18.53|18.45|18.5|18.42|18.55|18.47|18.5|18.42|29
1758892500000|2025-09-26 13:15:00|18.52|18.44|18.52|18.44|18.55|18.47|18.5|18.42|162
1758892800000|2025-09-26 13:20:00|18.54|18.46|18.52|18.44|18.54|18.46|18.5|18.42|5
1758893100000|2025-09-26 13:25:00|18.51|18.43|18.51|18.43|18.52|18.44|18.5|18.42|3
1758893400000|2025-09-26 13:30:00|18.52|18.44|18.44|18.36|18.52|18.44|18.44|18.36|155
1758893700000|2025-09-26 13:35:00|18.46|18.38|18.47|18.39|18.49|18.41|18.45|18.37|107
1758894000000|2025-09-26 13:40:00|18.45|18.37|18.45|18.37|18.47|18.39|18.42|18.34|124
1758894300000|2025-09-26 13:45:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|88
1758894600000|2025-09-26 13:50:00|18.43|18.35|18.44|18.36|18.47|18.39|18.43|18.35|166
1758894900000|2025-09-26 13:55:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|139
1758895200000|2025-09-26 14:00:00|18.4|18.32|18.44|18.36|18.45|18.37|18.39|18.31|275
1758895500000|2025-09-26 14:05:00|18.45|18.37|18.49|18.41|18.52|18.44|18.44|18.36|220
1758895800000|2025-09-26 14:10:00|18.5|18.42|18.52|18.44|18.57|18.49|18.49|18.41|147
1758896100000|2025-09-26 14:15:00|18.54|18.46|18.52|18.44|18.57|18.49|18.52|18.44|77
1758896400000|2025-09-26 14:20:00|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|61
1758896700000|2025-09-26 14:25:00|18.57|18.49|18.59|18.51|18.66|18.58|18.57|18.49|350
1758897000000|2025-09-26 14:30:00|18.61|18.53|18.61|18.53|18.66|18.58|18.59|18.51|496
1758897300000|2025-09-26 14:35:00|18.62|18.54|18.51|18.43|18.62|18.54|18.51|18.43|196
1758897600000|2025-09-26 14:40:00|18.52|18.44|18.51|18.43|18.54|18.46|18.5|18.42|19
1758897900000|2025-09-26 14:45:00|18.52|18.44|18.51|18.43|18.52|18.44|18.47|18.39|104
1758898200000|2025-09-26 14:50:00|18.52|18.44|18.51|18.43|18.56|18.48|18.5|18.42|50
1758898500000|2025-09-26 14:55:00|18.49|18.41|18.54|18.46|18.54|18.46|18.47|18.39|127
1758898800000|2025-09-26 15:00:00|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|78
1758899100000|2025-09-26 15:05:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|34
1758899400000|2025-09-26 15:10:00|18.51|18.43|18.54|18.46|18.54|18.46|18.5|18.42|197
1758899700000|2025-09-26 15:15:00|18.57|18.49|18.48|18.4|18.59|18.51|18.48|18.4|98
1758900000000|2025-09-26 15:20:00|18.49|18.41|18.51|18.43|18.51|18.43|18.48|18.4|59
1758900300000|2025-09-26 15:25:00|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|74
1758900600000|2025-09-26 15:30:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|20
1758900900000|2025-09-26 15:35:00|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|25
1758901200000|2025-09-26 15:40:00|18.48|18.4|18.49|18.41|18.5|18.42|18.46|18.38|2
1758901500000|2025-09-26 15:45:00|18.5|18.42|18.5|18.42|18.51|18.43|18.48|18.4|0
1758901800000|2025-09-26 15:50:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1758902100000|2025-09-26 15:55:00|18.53|18.45|18.53|18.45|18.54|18.46|18.51|18.43|30
1758902400000|2025-09-26 16:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|3
1758902700000|2025-09-26 16:05:00|18.53|18.45|18.53|18.45|18.54|18.46|18.51|18.43|14
1758903000000|2025-09-26 16:10:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1758903300000|2025-09-26 16:15:00|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|0
1758903600000|2025-09-26 16:20:00|18.49|18.41|18.43|18.35|18.49|18.41|18.43|18.35|82
1758903900000|2025-09-26 16:25:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|39
1758904200000|2025-09-26 16:30:00|18.39|18.31|18.41|18.33|18.41|18.33|18.38|18.3|2
1758904800000|2025-09-26 16:40:00|18.39|18.31|18.39|18.31|18.41|18.33|18.36|18.28|12
1758905100000|2025-09-26 16:45:00|18.38|18.3|18.28|18.2|18.41|18.33|18.28|18.2|65
1758905400000|2025-09-26 16:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.28|18.2|9
1758905700000|2025-09-26 16:55:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|16
1758906000000|2025-09-26 17:00:00|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|2
1758906300000|2025-09-26 17:05:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758907200000|2025-09-26 17:20:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|18
1758907500000|2025-09-26 17:25:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758907800000|2025-09-26 17:30:00|||||||||1
1758908100000|2025-09-26 17:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|1
1758908700000|2025-09-26 17:45:00|18.3|18.22|18.33|18.25|18.33|18.25|18.29|18.21|20
1758909300000|2025-09-26 17:55:00|18.34|18.26|18.31|18.23|18.35|18.27|18.31|18.23|7
1758909900000|2025-09-26 18:05:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1758910500000|2025-09-26 18:15:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|12
1758910800000|2025-09-26 18:20:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1758911100000|2025-09-26 18:25:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|12
1758911400000|2025-09-26 18:30:00|||||||||1
1758912000000|2025-09-26 18:40:00|||||||||40
1758912300000|2025-09-26 18:45:00|18.3|18.22|18.29|18.21|18.32|18.24|18.29|18.21|49
1758912900000|2025-09-26 18:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|6
1758913200000|2025-09-26 19:00:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1758913500000|2025-09-26 19:05:00|18.3|18.22|18.31|18.23|18.31|18.23|18.29|18.21|0
1758914400000|2025-09-26 19:20:00|18.29|18.21|18.28|18.2|18.31|18.23|18.28|18.2|0
1758915000000|2025-09-26 19:30:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1758915300000|2025-09-26 19:35:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|39
1758915900000|2025-09-26 19:45:00|18.3|18.22|18.24|18.16|18.3|18.22|18.2|18.12|155
1758916200000|2025-09-26 19:50:00|18.25|18.17|18.2|18.12|18.25|18.17|18.16|18.08|85
1758916500000|2025-09-26 19:55:00|18.18|18.1|18.11|18.03|18.21|18.13|18.11|18.03|110
1759104900000|2025-09-29 00:15:00|18.28|18.05|18.3|18.05|18.3|18.05|18.28|18.05|0
1759105200000|2025-09-29 00:20:00|18.2|18.12|18.31|18.06|18.31|18.13|18.18|18.02|0
1759105500000|2025-09-29 00:25:00|18.29|18.04|18.21|18.13|18.31|18.16|18.21|18.04|1
1759106400000|2025-09-29 00:40:00|18.18|18.1|18.17|18.09|18.2|18.12|18.17|18.09|0
1759106700000|2025-09-29 00:45:00|18.27|18.02|18.17|18.09|18.27|18.09|18.17|18|0
1759107000000|2025-09-29 00:50:00|18.27|18.02|18.17|18.09|18.27|18.12|18.17|18.02|0
1759107300000|2025-09-29 00:55:00|18.27|18.02|18.2|18.12|18.27|18.12|18.17|18.02|0
1759107600000|2025-09-29 01:00:00|18.27|18.02|18.2|18.12|18.27|18.13|18.17|18.02|0
1759107900000|2025-09-29 01:05:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1759108200000|2025-09-29 01:10:00|18.21|18.13|18.2|18.12|18.27|18.13|18.15|18.02|8
1759108500000|2025-09-29 01:15:00|||||||||1
1759109100000|2025-09-29 01:25:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759109400000|2025-09-29 01:30:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1759109700000|2025-09-29 01:35:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1759110300000|2025-09-29 01:45:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1759110600000|2025-09-29 01:50:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1759110900000|2025-09-29 01:55:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1759111200000|2025-09-29 02:00:00|18.2|18.12|18.18|18.1|18.25|18.13|18.15|18|7
1759111800000|2025-09-29 02:10:00|18.25|18|18.18|18.1|18.25|18.1|18.18|18|0
1759112700000|2025-09-29 02:25:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759115700000|2025-09-29 03:15:00|18.26|18.01|18.19|18.11|18.26|18.11|18.17|18.01|0
1759116300000|2025-09-29 03:25:00|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759116600000|2025-09-29 03:30:00|18.19|18.11|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116900000|2025-09-29 03:35:00|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759118100000|2025-09-29 03:55:00|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759118400000|2025-09-29 04:00:00|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118700000|2025-09-29 04:05:00|18.16|18.08|18.19|18.11|18.26|18.11|18.16|18.01|0
1759119000000|2025-09-29 04:10:00|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759119300000|2025-09-29 04:15:00|18.26|18.01|18.26|18.01|18.26|18.11|18.16|18.01|0
1759119600000|2025-09-29 04:20:00|18.19|18.11|18.26|18.01|18.27|18.11|18.17|18.01|0
1759119900000|2025-09-29 04:25:00|18.19|18.11|18.19|18.11|18.26|18.11|18.15|18.01|3
1759120800000|2025-09-29 04:40:00|18.26|18.01|18.19|18.11|18.26|18.11|18.17|18.01|0
1759123500000|2025-09-29 05:25:00|18.26|18.01|18.15|18.07|18.26|18.1|18.15|18.01|0
1759123800000|2025-09-29 05:30:00|18.16|18.08|18.17|18.09|18.19|18.11|18.15|18.07|0
1759124100000|2025-09-29 05:35:00|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|0
1759124400000|2025-09-29 05:40:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1759124700000|2025-09-29 05:45:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1759125000000|2025-09-29 05:50:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1759125300000|2025-09-29 05:55:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1759125600000|2025-09-29 06:00:00|18.12|18.04|18.1|18.02|18.14|18.06|18.1|18.02|80
1759125900000|2025-09-29 06:05:00|||||||||8
1759126200000|2025-09-29 06:10:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|54
1759127100000|2025-09-29 06:25:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1759127400000|2025-09-29 06:30:00|||||||||1
1759127700000|2025-09-29 06:35:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|11
1759128000000|2025-09-29 06:40:00|||||||||1
1759128300000|2025-09-29 06:45:00|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|22
1759128900000|2025-09-29 06:55:00|18.02|17.94|18.07|17.99|18.07|17.99|18.02|17.94|53
1759129200000|2025-09-29 07:00:00|18.05|17.97|18.13|18.05|18.13|18.05|18.05|17.97|64
1759129500000|2025-09-29 07:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|10
1759129800000|2025-09-29 07:10:00|18.13|18.05|18.11|18.03|18.13|18.05|18.08|18|377
1759130100000|2025-09-29 07:15:00|18.09|18.01|18.13|18.05|18.15|18.07|18.09|18.01|110
1759130400000|2025-09-29 07:20:00|18.12|18.04|18.16|18.08|18.16|18.08|18.11|18.03|63
1759130700000|2025-09-29 07:25:00|18.12|18.04|18.13|18.05|18.14|18.06|18.12|18.04|101
1759131000000|2025-09-29 07:30:00|18.14|18.06|18.16|18.08|18.16|18.08|18.12|18.04|0
1759131300000|2025-09-29 07:35:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|71
1759131600000|2025-09-29 07:40:00|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|2
1759131900000|2025-09-29 07:45:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|727
1759132200000|2025-09-29 07:50:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|261
1759132500000|2025-09-29 07:55:00|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|398
1759132800000|2025-09-29 08:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|62
1759133100000|2025-09-29 08:05:00|||||||||38
1759133400000|2025-09-29 08:10:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|190
1759133700000|2025-09-29 08:15:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|423
1759134000000|2025-09-29 08:20:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|25
1759134300000|2025-09-29 08:25:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|43
1759134600000|2025-09-29 08:30:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|6
1759134900000|2025-09-29 08:35:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|10
1759135200000|2025-09-29 08:40:00|||||||||4
1759135500000|2025-09-29 08:45:00|||||||||93
1759135800000|2025-09-29 08:50:00|||||||||54
1759136100000|2025-09-29 08:55:00|||||||||6
1759136400000|2025-09-29 09:00:00|||||||||5
1759136700000|2025-09-29 09:05:00|||||||||5
1759137000000|2025-09-29 09:10:00|||||||||4
1759137300000|2025-09-29 09:15:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|311
1759137600000|2025-09-29 09:20:00|18.11|18.03|18.1|18.02|18.13|18.05|18.09|18.01|268
1759137900000|2025-09-29 09:25:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|70
1759138200000|2025-09-29 09:30:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|6
1759138500000|2025-09-29 09:35:00|18.1|18.02|18.12|18.04|18.12|18.04|18.08|18|68
1759138800000|2025-09-29 09:40:00|||||||||4
1759139100000|2025-09-29 09:45:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1759139400000|2025-09-29 09:50:00|||||||||3
1759139700000|2025-09-29 09:55:00|||||||||17
1759140000000|2025-09-29 10:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|129
1759140300000|2025-09-29 10:05:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|67
1759140900000|2025-09-29 10:15:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|67
1759141200000|2025-09-29 10:20:00|18.13|18.05|18.15|18.07|18.16|18.08|18.13|18.05|39
1759141500000|2025-09-29 10:25:00|||||||||4
1759141800000|2025-09-29 10:30:00|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|302
1759142400000|2025-09-29 10:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|42
1759142700000|2025-09-29 10:45:00|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|50
1759143000000|2025-09-29 10:50:00|||||||||96
1759143300000|2025-09-29 10:55:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|4
1759143600000|2025-09-29 11:00:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|5
1759143900000|2025-09-29 11:05:00|18.21|18.13|18.2|18.12|18.21|18.13|18.18|18.1|44
1759144200000|2025-09-29 11:10:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759144500000|2025-09-29 11:15:00|||||||||45
1759144800000|2025-09-29 11:20:00|||||||||14
1759145100000|2025-09-29 11:25:00|||||||||2
1759145400000|2025-09-29 11:30:00|18.2|18.12|18.21|18.13|18.21|18.13|18.18|18.1|63
1759145700000|2025-09-29 11:35:00|||||||||30
1759146000000|2025-09-29 11:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|22
1759146300000|2025-09-29 11:45:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759146600000|2025-09-29 11:50:00|18.18|18.1|18.18|18.1|18.2|18.12|18.16|18.08|9
1759147200000|2025-09-29 12:00:00|||||||||1
1759147500000|2025-09-29 12:05:00|||||||||1
1759147800000|2025-09-29 12:10:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1759148100000|2025-09-29 12:15:00|18.2|18.12|18.18|18.1|18.2|18.12|18.17|18.09|7
1759148400000|2025-09-29 12:20:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1759148700000|2025-09-29 12:25:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|6
1759149000000|2025-09-29 12:30:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|7
1759149600000|2025-09-29 12:40:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1759149900000|2025-09-29 12:45:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1759150500000|2025-09-29 12:55:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|2
1759150800000|2025-09-29 13:00:00|||||||||57
1759151100000|2025-09-29 13:05:00|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|43
1759151700000|2025-09-29 13:15:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|25
1759152000000|2025-09-29 13:20:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1759152300000|2025-09-29 13:25:00|18.21|18.13|18.23|18.15|18.25|18.17|18.21|18.13|23
1759152600000|2025-09-29 13:30:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|122
1759152900000|2025-09-29 13:35:00|18.26|18.18|18.3|18.22|18.3|18.22|18.25|18.17|136
1759153200000|2025-09-29 13:40:00|18.28|18.2|18.25|18.17|18.29|18.21|18.22|18.14|56
1759153500000|2025-09-29 13:45:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|29
1759153800000|2025-09-29 13:50:00|18.26|18.18|18.22|18.14|18.3|18.22|18.22|18.14|132
1759154100000|2025-09-29 13:55:00|18.23|18.15|18.22|18.14|18.25|18.17|18.22|18.14|39
1759154400000|2025-09-29 14:00:00|18.27|18.19|18.29|18.21|18.29|18.21|18.25|18.17|365
1759154700000|2025-09-29 14:05:00|18.28|18.2|18.21|18.13|18.28|18.2|18.2|18.12|260
1759155000000|2025-09-29 14:10:00|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|13
1759155300000|2025-09-29 14:15:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|11
1759155600000|2025-09-29 14:20:00|18.22|18.14|18.18|18.1|18.24|18.16|18.18|18.1|56
1759155900000|2025-09-29 14:25:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|8
1759156200000|2025-09-29 14:30:00|18.21|18.13|18.22|18.14|18.25|18.17|18.21|18.13|15
1759156500000|2025-09-29 14:35:00|||||||||6
1759157100000|2025-09-29 14:45:00|||||||||51
1759157400000|2025-09-29 14:50:00|||||||||3
1759157700000|2025-09-29 14:55:00|18.24|18.16|18.25|18.17|18.25|18.17|18.22|18.14|92
1759158000000|2025-09-29 15:00:00|||||||||25
1759158300000|2025-09-29 15:05:00|||||||||12
1759158600000|2025-09-29 15:10:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|23
1759158900000|2025-09-29 15:15:00|||||||||59
1759159200000|2025-09-29 15:20:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|244
1759159500000|2025-09-29 15:25:00|||||||||66
1759159800000|2025-09-29 15:30:00|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|16
1759160100000|2025-09-29 15:35:00|18.32|18.24|18.25|18.17|18.32|18.24|18.25|18.17|91
1759160400000|2025-09-29 15:40:00|18.24|18.16|18.26|18.18|18.3|18.22|18.24|18.16|73
1759160700000|2025-09-29 15:45:00|18.27|18.19|18.3|18.22|18.3|18.22|18.26|18.18|2
1759161000000|2025-09-29 15:50:00|18.32|18.24|18.34|18.26|18.35|18.27|18.32|18.24|61
1759161300000|2025-09-29 15:55:00|18.35|18.27|18.31|18.23|18.35|18.27|18.3|18.22|3
1759161600000|2025-09-29 16:00:00|18.3|18.22|18.34|18.26|18.35|18.27|18.29|18.21|2
1759161900000|2025-09-29 16:05:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|3
1759162200000|2025-09-29 16:10:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1759162500000|2025-09-29 16:15:00|18.3|18.22|18.3|18.22|18.34|18.26|18.29|18.21|0
1759162800000|2025-09-29 16:20:00|18.31|18.23|18.29|18.21|18.31|18.23|18.27|18.19|1
1759163400000|2025-09-29 16:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759163700000|2025-09-29 16:35:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759164000000|2025-09-29 16:40:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|9
1759164300000|2025-09-29 16:45:00|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|0
1759164600000|2025-09-29 16:50:00|18.32|18.24|18.34|18.26|18.35|18.27|18.31|18.23|13
1759164900000|2025-09-29 16:55:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|1
1759165200000|2025-09-29 17:00:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759165500000|2025-09-29 17:05:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1759166100000|2025-09-29 17:15:00|18.4|18.32|18.37|18.29|18.41|18.33|18.37|18.29|78
1759166400000|2025-09-29 17:20:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1759166700000|2025-09-29 17:25:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1759167000000|2025-09-29 17:30:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|4
1759167300000|2025-09-29 17:35:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1759167600000|2025-09-29 17:40:00|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|11
1759167900000|2025-09-29 17:45:00|18.36|18.28|18.37|18.29|18.39|18.31|18.36|18.28|1
1759168200000|2025-09-29 17:50:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759169400000|2025-09-29 18:10:00|||||||||9
1759170300000|2025-09-29 18:25:00|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|10
1759170600000|2025-09-29 18:30:00|||||||||1
1759170900000|2025-09-29 18:35:00|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1759172100000|2025-09-29 18:55:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|4
1759172400000|2025-09-29 19:00:00|18.37|18.29|18.38|18.3|18.4|18.32|18.37|18.29|1
1759172700000|2025-09-29 19:05:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1759173000000|2025-09-29 19:10:00|18.39|18.31|18.41|18.33|18.41|18.33|18.38|18.3|0
1759173300000|2025-09-29 19:15:00|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|57
1759173600000|2025-09-29 19:20:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759173900000|2025-09-29 19:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|40
1759174200000|2025-09-29 19:30:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|1
1759174500000|2025-09-29 19:35:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759174800000|2025-09-29 19:40:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|21
1759175100000|2025-09-29 19:45:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|2
1759175400000|2025-09-29 19:50:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|3
1759175700000|2025-09-29 19:55:00|18.35|18.27|18.31|18.23|18.35|18.27|18.3|18.22|56
1759191300000|2025-09-30 00:15:00|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|0
1759191600000|2025-09-30 00:20:00|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1759192500000|2025-09-30 00:35:00|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|0
1759192800000|2025-09-30 00:40:00|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|0
1759193100000|2025-09-30 00:45:00|18.41|18.11|18.4|18.15|18.41|18.15|18.4|18.11|0
1759194000000|2025-09-30 01:00:00|18.41|18.16|18.42|18.17|18.42|18.17|18.41|18.16|0
1759195500000|2025-09-30 01:25:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759195800000|2025-09-30 01:30:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759197600000|2025-09-30 02:00:00|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759198200000|2025-09-30 02:10:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759198500000|2025-09-30 02:15:00|18.4|18.15|18.41|18.16|18.41|18.16|18.4|18.15|0
1759198800000|2025-09-30 02:20:00|18.4|18.15|18.41|18.16|18.41|18.16|18.4|18.15|0
1759199700000|2025-09-30 02:35:00|18.4|18.15|18.41|18.16|18.41|18.16|18.4|18.15|0
1759200900000|2025-09-30 02:55:00|18.42|18.17|18.43|18.18|18.43|18.18|18.41|18.16|0
1759201200000|2025-09-30 03:00:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759203000000|2025-09-30 03:30:00|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759203300000|2025-09-30 03:35:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759203600000|2025-09-30 03:40:00|18.43|18.18|18.43|18.18|18.44|18.19|18.43|18.18|0
1759203900000|2025-09-30 03:45:00|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759205400000|2025-09-30 04:10:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759206300000|2025-09-30 04:25:00|18.42|18.17|18.4|18.15|18.42|18.17|18.4|18.15|0
1759206600000|2025-09-30 04:30:00|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759207500000|2025-09-30 04:45:00|||||||||2
1759211100000|2025-09-30 05:45:00|18.45|18.2|18.43|18.18|18.45|18.2|18.43|18.18|0
1759211400000|2025-09-30 05:50:00|18.33|18.25|18.33|18.25|18.43|18.25|18.33|18.18|0
1759211700000|2025-09-30 05:55:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|24
1759212000000|2025-09-30 06:00:00|18.33|18.25|18.4|18.32|18.41|18.33|18.33|18.25|9
1759212300000|2025-09-30 06:05:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1759212600000|2025-09-30 06:10:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1759212900000|2025-09-30 06:15:00|||||||||3
1759213200000|2025-09-30 06:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759214100000|2025-09-30 06:35:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1759214400000|2025-09-30 06:40:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1759214700000|2025-09-30 06:45:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759215000000|2025-09-30 06:50:00|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|18
1759215300000|2025-09-30 06:55:00|18.4|18.32|18.43|18.35|18.43|18.35|18.39|18.31|9
1759215600000|2025-09-30 07:00:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1759215900000|2025-09-30 07:05:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|23
1759216200000|2025-09-30 07:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|2
1759216500000|2025-09-30 07:15:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|90
1759217100000|2025-09-30 07:25:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|55
1759217400000|2025-09-30 07:30:00|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|13
1759217700000|2025-09-30 07:35:00|||||||||1
1759218000000|2025-09-30 07:40:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|68
1759218300000|2025-09-30 07:45:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|28
1759218600000|2025-09-30 07:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|21
1759218900000|2025-09-30 07:55:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|68
1759219200000|2025-09-30 08:00:00|18.48|18.4|18.48|18.4|18.5|18.42|18.47|18.39|47
1759219500000|2025-09-30 08:05:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|3
1759219800000|2025-09-30 08:10:00|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|11
1759220100000|2025-09-30 08:15:00|18.44|18.36|18.45|18.37|18.46|18.38|18.43|18.35|5
1759220400000|2025-09-30 08:20:00|18.48|18.4|18.47|18.39|18.48|18.4|18.44|18.36|15
1759220700000|2025-09-30 08:25:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|21
1759221000000|2025-09-30 08:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|5
1759221300000|2025-09-30 08:35:00|||||||||6
1759221900000|2025-09-30 08:45:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|74
1759222200000|2025-09-30 08:50:00|||||||||7
1759222500000|2025-09-30 08:55:00|||||||||13
1759222800000|2025-09-30 09:00:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|21
1759223100000|2025-09-30 09:05:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759223400000|2025-09-30 09:10:00|||||||||6
1759223700000|2025-09-30 09:15:00|||||||||17
1759224000000|2025-09-30 09:20:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|43
1759224300000|2025-09-30 09:25:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|167
1759224600000|2025-09-30 09:30:00|18.42|18.34|18.43|18.35|18.43|18.35|18.4|18.32|95
1759224900000|2025-09-30 09:35:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|56
1759225200000|2025-09-30 09:40:00|18.46|18.38|18.48|18.4|18.5|18.42|18.46|18.38|33
1759225500000|2025-09-30 09:45:00|18.5|18.42|18.48|18.4|18.51|18.43|18.48|18.4|169
1759225800000|2025-09-30 09:50:00|||||||||12
1759226100000|2025-09-30 09:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1759226400000|2025-09-30 10:00:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|37
1759226700000|2025-09-30 10:05:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|28
1759227000000|2025-09-30 10:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|106
1759227300000|2025-09-30 10:15:00|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|49
1759227600000|2025-09-30 10:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1759227900000|2025-09-30 10:25:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|12
1759228200000|2025-09-30 10:30:00|18.47|18.39|18.45|18.37|18.47|18.39|18.44|18.36|18
1759228500000|2025-09-30 10:35:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|16
1759228800000|2025-09-30 10:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|15
1759229100000|2025-09-30 10:45:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|2
1759229400000|2025-09-30 10:50:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|68
1759229700000|2025-09-30 10:55:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|5
1759230000000|2025-09-30 11:00:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|11
1759230600000|2025-09-30 11:10:00|||||||||9
1759231200000|2025-09-30 11:20:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|74
1759231500000|2025-09-30 11:25:00|18.45|18.37|18.45|18.37|18.47|18.39|18.44|18.36|103
1759231800000|2025-09-30 11:30:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|10
1759232100000|2025-09-30 11:35:00|||||||||2
1759232400000|2025-09-30 11:40:00|||||||||10
1759232700000|2025-09-30 11:45:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|30
1759233000000|2025-09-30 11:50:00|||||||||46
1759233300000|2025-09-30 11:55:00|||||||||31
1759233600000|2025-09-30 12:00:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|1
1759234200000|2025-09-30 12:10:00|||||||||6
1759235100000|2025-09-30 12:25:00|||||||||219
1759235400000|2025-09-30 12:30:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|51
1759235700000|2025-09-30 12:35:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1759236000000|2025-09-30 12:40:00|||||||||1
1759236300000|2025-09-30 12:45:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|74
1759236600000|2025-09-30 12:50:00|18.42|18.34|18.4|18.32|18.42|18.34|18.39|18.31|16
1759236900000|2025-09-30 12:55:00|18.39|18.31|18.41|18.33|18.42|18.34|18.39|18.31|22
1759237200000|2025-09-30 13:00:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|57
1759237500000|2025-09-30 13:05:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|54
1759237800000|2025-09-30 13:10:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|14
1759238100000|2025-09-30 13:15:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|35
1759238400000|2025-09-30 13:20:00|||||||||30
1759238700000|2025-09-30 13:25:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|13
1759239000000|2025-09-30 13:30:00|18.46|18.38|18.47|18.39|18.47|18.39|18.44|18.36|106
1759239300000|2025-09-30 13:35:00|18.46|18.38|18.46|18.38|18.47|18.39|18.42|18.34|460
1759239600000|2025-09-30 13:40:00|18.45|18.37|18.37|18.29|18.45|18.37|18.37|18.29|235
1759239900000|2025-09-30 13:45:00|18.36|18.28|18.39|18.31|18.39|18.31|18.31|18.23|165
1759240200000|2025-09-30 13:50:00|18.38|18.3|18.42|18.34|18.42|18.34|18.34|18.26|225
1759240500000|2025-09-30 13:55:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|154
1759240800000|2025-09-30 14:00:00|18.37|18.29|18.33|18.25|18.37|18.29|18.29|18.21|178
1759241100000|2025-09-30 14:05:00|18.34|18.26|18.38|18.3|18.42|18.34|18.34|18.26|127
1759241400000|2025-09-30 14:10:00|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|34
1759241700000|2025-09-30 14:15:00|18.38|18.3|18.42|18.34|18.42|18.34|18.34|18.26|163
1759242000000|2025-09-30 14:20:00|18.41|18.33|18.42|18.34|18.42|18.34|18.39|18.31|63
1759242300000|2025-09-30 14:25:00|18.41|18.33|18.39|18.31|18.42|18.34|18.36|18.28|20
1759242600000|2025-09-30 14:30:00|18.41|18.33|18.37|18.29|18.41|18.33|18.34|18.26|41
1759242900000|2025-09-30 14:35:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|58
1759243200000|2025-09-30 14:40:00|18.41|18.33|18.37|18.29|18.42|18.34|18.37|18.29|25
1759243500000|2025-09-30 14:45:00|18.4|18.32|18.36|18.28|18.42|18.34|18.34|18.26|125
1759243800000|2025-09-30 14:50:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|32
1759244100000|2025-09-30 14:55:00|18.36|18.28|18.36|18.28|18.37|18.29|18.34|18.26|132
1759244400000|2025-09-30 15:00:00|18.37|18.29|18.36|18.28|18.37|18.29|18.33|18.25|61
1759244700000|2025-09-30 15:05:00|18.34|18.26|18.33|18.25|18.37|18.29|18.33|18.25|77
1759245000000|2025-09-30 15:10:00|18.34|18.26|18.34|18.26|18.36|18.28|18.33|18.25|30
1759245300000|2025-09-30 15:15:00|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|66
1759245600000|2025-09-30 15:20:00|18.39|18.31|18.37|18.29|18.39|18.31|18.36|18.28|23
1759245900000|2025-09-30 15:25:00|18.38|18.3|18.38|18.3|18.42|18.34|18.38|18.3|247
1759246200000|2025-09-30 15:30:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|107
1759246500000|2025-09-30 15:35:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|51
1759246800000|2025-09-30 15:40:00|18.44|18.36|18.42|18.34|18.47|18.39|18.42|18.34|12
1759247100000|2025-09-30 15:45:00|18.44|18.36|18.37|18.29|18.44|18.36|18.37|18.29|17
1759247400000|2025-09-30 15:50:00|18.39|18.31|18.4|18.32|18.42|18.34|18.37|18.29|11
1759247700000|2025-09-30 15:55:00|18.41|18.33|18.37|18.29|18.42|18.34|18.37|18.29|11
1759248000000|2025-09-30 16:00:00|||||||||2
1759248300000|2025-09-30 16:05:00|18.38|18.3|18.39|18.31|18.39|18.31|18.36|18.28|57
1759248900000|2025-09-30 16:15:00|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|37
1759249200000|2025-09-30 16:20:00|18.36|18.28|18.35|18.27|18.38|18.3|18.31|18.23|28
1759249500000|2025-09-30 16:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|15
1759249800000|2025-09-30 16:30:00|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|0
1759250100000|2025-09-30 16:35:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759250400000|2025-09-30 16:40:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759250700000|2025-09-30 16:45:00|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|4
1759251300000|2025-09-30 16:55:00|18.38|18.3|18.36|18.28|18.4|18.32|18.36|18.28|0
1759251600000|2025-09-30 17:00:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759251900000|2025-09-30 17:05:00|18.38|18.3|18.39|18.31|18.4|18.32|18.36|18.28|0
1759252200000|2025-09-30 17:10:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|4
1759252800000|2025-09-30 17:20:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1759253100000|2025-09-30 17:25:00|18.45|18.37|18.44|18.36|18.46|18.38|18.43|18.35|0
1759253400000|2025-09-30 17:30:00|18.45|18.37|18.44|18.36|18.45|18.37|18.43|18.35|0
1759253700000|2025-09-30 17:35:00|18.43|18.35|18.44|18.36|18.45|18.37|18.41|18.33|0
1759254000000|2025-09-30 17:40:00|18.43|18.35|18.41|18.33|18.44|18.36|18.41|18.33|0
1759254300000|2025-09-30 17:45:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759255500000|2025-09-30 18:05:00|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|47
1759255800000|2025-09-30 18:10:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759256100000|2025-09-30 18:15:00|18.32|18.24|18.34|18.26|18.35|18.27|18.32|18.24|64
1759256700000|2025-09-30 18:25:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759257600000|2025-09-30 18:40:00|||||||||1
1759257900000|2025-09-30 18:45:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|3
1759258200000|2025-09-30 18:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1759258500000|2025-09-30 18:55:00|||||||||1
1759260000000|2025-09-30 19:20:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1759260900000|2025-09-30 19:35:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|20
1759261200000|2025-09-30 19:40:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|4
1759261500000|2025-09-30 19:45:00|18.32|18.24|18.31|18.23|18.34|18.26|18.31|18.23|2
1759261800000|2025-09-30 19:50:00|18.3|18.22|18.3|18.22|18.31|18.23|18.29|18.21|30
1759262100000|2025-09-30 19:55:00|18.29|18.21|18.32|18.24|18.34|18.26|18.29|18.21|29
1759277700000|2025-10-01 00:15:00|18.47|18.17|18.48|18.18|18.48|18.18|18.47|18.17|0
1759278000000|2025-10-01 00:20:00|18.5|18.2|18.51|18.21|18.51|18.21|18.5|18.2|0
1759278300000|2025-10-01 00:25:00|18.47|18.22|18.47|18.22|18.51|18.22|18.47|18.21|0
1759278900000|2025-10-01 00:35:00|18.49|18.24|18.48|18.23|18.52|18.24|18.48|18.22|0
1759279200000|2025-10-01 00:40:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759280100000|2025-10-01 00:55:00|18.51|18.21|18.51|18.21|18.52|18.22|18.47|18.21|0
1759280400000|2025-10-01 01:00:00|18.47|18.22|18.51|18.21|18.51|18.25|18.47|18.21|0
1759280700000|2025-10-01 01:05:00|18.5|18.25|18.51|18.21|18.52|18.27|18.5|18.21|0
1759281000000|2025-10-01 01:10:00|18.5|18.25|18.51|18.21|18.51|18.25|18.47|18.21|0
1759282200000|2025-10-01 01:30:00|18.47|18.22|18.51|18.21|18.51|18.22|18.47|18.21|0
1759282800000|2025-10-01 01:40:00|18.47|18.22|18.47|18.22|18.51|18.22|18.47|18.21|0
1759283100000|2025-10-01 01:45:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759284000000|2025-10-01 02:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1759286100000|2025-10-01 02:35:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1759286700000|2025-10-01 02:45:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1759287000000|2025-10-01 02:50:00|18.44|18.36|18.43|18.35|18.5|18.36|18.43|18.25|0
1759287300000|2025-10-01 02:55:00|18.44|18.36|18.5|18.25|18.5|18.36|18.43|18.25|0
1759287600000|2025-10-01 03:00:00|18.51|18.26|18.44|18.36|18.51|18.36|18.44|18.26|0
1759288200000|2025-10-01 03:10:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1759288800000|2025-10-01 03:20:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1759289100000|2025-10-01 03:25:00|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759289400000|2025-10-01 03:30:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759289700000|2025-10-01 03:35:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759290000000|2025-10-01 03:40:00|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|0
1759290300000|2025-10-01 03:45:00|18.47|18.39|18.47|18.39|18.56|18.39|18.47|18.29|0
1759290600000|2025-10-01 03:50:00|18.54|18.29|18.54|18.29|18.54|18.39|18.47|18.29|0
1759290900000|2025-10-01 03:55:00|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759291200000|2025-10-01 04:00:00|||||||||1
1759291800000|2025-10-01 04:10:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759292100000|2025-10-01 04:15:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759292400000|2025-10-01 04:20:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759293000000|2025-10-01 04:30:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759293600000|2025-10-01 04:40:00|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|0
1759295400000|2025-10-01 05:10:00|||||||||1
1759298100000|2025-10-01 05:55:00|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|3
1759298400000|2025-10-01 06:00:00|18.48|18.4|18.46|18.38|18.49|18.41|18.46|18.38|0
1759298700000|2025-10-01 06:05:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759299000000|2025-10-01 06:10:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1759299300000|2025-10-01 06:15:00|18.49|18.41|18.51|18.43|18.53|18.45|18.49|18.41|2
1759299600000|2025-10-01 06:20:00|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1759300200000|2025-10-01 06:30:00|18.49|18.41|18.49|18.41|18.5|18.42|18.47|18.39|6
1759300500000|2025-10-01 06:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|4
1759300800000|2025-10-01 06:40:00|18.51|18.43|18.53|18.45|18.54|18.46|18.51|18.43|0
1759301100000|2025-10-01 06:45:00|18.54|18.46|18.63|18.55|18.68|18.6|18.54|18.46|142
1759301400000|2025-10-01 06:50:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|23
1759301700000|2025-10-01 06:55:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|85
1759302000000|2025-10-01 07:00:00|18.6|18.52|18.49|18.41|18.6|18.52|18.49|18.41|225
1759302300000|2025-10-01 07:05:00|18.5|18.42|18.55|18.47|18.58|18.5|18.46|18.38|233
1759302600000|2025-10-01 07:10:00|18.57|18.49|18.6|18.52|18.63|18.55|18.57|18.49|142
1759302900000|2025-10-01 07:15:00|18.62|18.54|18.58|18.5|18.64|18.56|18.57|18.49|358
1759303200000|2025-10-01 07:20:00|18.57|18.49|18.62|18.54|18.63|18.55|18.57|18.49|34
1759303500000|2025-10-01 07:25:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|3
1759303800000|2025-10-01 07:30:00|18.59|18.51|18.63|18.55|18.63|18.55|18.58|18.5|54
1759304100000|2025-10-01 07:35:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|12
1759304400000|2025-10-01 07:40:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|10
1759304700000|2025-10-01 07:45:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|11
1759305000000|2025-10-01 07:50:00|18.57|18.49|18.54|18.46|18.58|18.5|18.54|18.46|133
1759305300000|2025-10-01 07:55:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|61
1759305600000|2025-10-01 08:00:00|||||||||53
1759305900000|2025-10-01 08:05:00|18.54|18.46|18.57|18.49|18.58|18.5|18.54|18.46|22
1759306200000|2025-10-01 08:10:00|18.58|18.5|18.56|18.48|18.58|18.5|18.54|18.46|14
1759306500000|2025-10-01 08:15:00|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|4
1759306800000|2025-10-01 08:20:00|18.57|18.49|18.58|18.5|18.6|18.52|18.56|18.48|50
1759307100000|2025-10-01 08:25:00|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|30
1759307400000|2025-10-01 08:30:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|8
1759307700000|2025-10-01 08:35:00|||||||||6
1759308000000|2025-10-01 08:40:00|18.49|18.41|18.44|18.36|18.49|18.41|18.44|18.36|248
1759308300000|2025-10-01 08:45:00|18.45|18.37|18.39|18.31|18.45|18.37|18.39|18.31|66
1759308600000|2025-10-01 08:50:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|78
1759308900000|2025-10-01 08:55:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|273
1759309200000|2025-10-01 09:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|11
1759309500000|2025-10-01 09:05:00|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|19
1759309800000|2025-10-01 09:10:00|18.34|18.26|18.35|18.27|18.35|18.27|18.33|18.25|7
1759310100000|2025-10-01 09:15:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|2
1759310400000|2025-10-01 09:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1759310700000|2025-10-01 09:25:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|201
1759311000000|2025-10-01 09:30:00|18.29|18.21|18.32|18.24|18.33|18.25|18.28|18.2|36
1759311300000|2025-10-01 09:35:00|18.33|18.25|18.29|18.21|18.33|18.25|18.28|18.2|63
1759311600000|2025-10-01 09:40:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|9
1759311900000|2025-10-01 09:45:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|24
1759312200000|2025-10-01 09:50:00|18.31|18.23|18.32|18.24|18.33|18.25|18.31|18.23|40
1759312500000|2025-10-01 09:55:00|18.33|18.25|18.38|18.3|18.41|18.33|18.33|18.25|732
1759312800000|2025-10-01 10:00:00|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|556
1759313100000|2025-10-01 10:05:00|||||||||2
1759313400000|2025-10-01 10:10:00|||||||||3
1759313700000|2025-10-01 10:15:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|23
1759314000000|2025-10-01 10:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|70
1759314300000|2025-10-01 10:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|24
1759314600000|2025-10-01 10:30:00|18.33|18.25|18.33|18.25|18.37|18.29|18.33|18.25|7
1759315200000|2025-10-01 10:40:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|67
1759315500000|2025-10-01 10:45:00|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|51
1759315800000|2025-10-01 10:50:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|5
1759316100000|2025-10-01 10:55:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|6
1759316400000|2025-10-01 11:00:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|30
1759316700000|2025-10-01 11:05:00|18.34|18.26|18.34|18.26|18.36|18.28|18.33|18.25|20
1759317000000|2025-10-01 11:10:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|44
1759317300000|2025-10-01 11:15:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|97
1759317600000|2025-10-01 11:20:00|18.31|18.23|18.32|18.24|18.33|18.25|18.31|18.23|33
1759317900000|2025-10-01 11:25:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|28
1759318200000|2025-10-01 11:30:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|123
1759318500000|2025-10-01 11:35:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|129
1759318800000|2025-10-01 11:40:00|||||||||1
1759319400000|2025-10-01 11:50:00|||||||||33
1759320000000|2025-10-01 12:00:00|||||||||2
1759320300000|2025-10-01 12:05:00|18.31|18.23|18.32|18.24|18.33|18.25|18.31|18.23|68
1759320600000|2025-10-01 12:10:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|20
1759320900000|2025-10-01 12:15:00|18.33|18.25|18.37|18.29|18.38|18.3|18.28|18.2|311
1759321200000|2025-10-01 12:20:00|18.36|18.28|18.35|18.27|18.37|18.29|18.33|18.25|7
1759321500000|2025-10-01 12:25:00|18.36|18.28|18.37|18.29|18.41|18.33|18.36|18.28|11
1759321800000|2025-10-01 12:30:00|18.38|18.3|18.4|18.32|18.41|18.33|18.37|18.29|11
1759322100000|2025-10-01 12:35:00|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|7
1759322400000|2025-10-01 12:40:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1759323000000|2025-10-01 12:50:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|5
1759323300000|2025-10-01 12:55:00|18.35|18.27|18.35|18.27|18.36|18.28|18.33|18.25|91
1759323600000|2025-10-01 13:00:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|11
1759323900000|2025-10-01 13:05:00|||||||||2
1759324500000|2025-10-01 13:15:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|326
1759325100000|2025-10-01 13:25:00|||||||||147
1759325400000|2025-10-01 13:30:00|18.32|18.24|18.28|18.2|18.33|18.25|18.28|18.2|192
1759325700000|2025-10-01 13:35:00|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|144
1759326000000|2025-10-01 13:40:00|18.26|18.18|18.27|18.19|18.28|18.2|18.25|18.17|371
1759326300000|2025-10-01 13:45:00|18.28|18.2|18.35|18.27|18.35|18.27|18.28|18.2|145
1759326600000|2025-10-01 13:50:00|18.37|18.29|18.33|18.25|18.38|18.3|18.33|18.25|16
1759326900000|2025-10-01 13:55:00|18.34|18.26|18.34|18.26|18.34|18.26|18.3|18.22|66
1759327200000|2025-10-01 14:00:00|18.32|18.24|18.37|18.29|18.41|18.33|18.31|18.23|346
1759327500000|2025-10-01 14:05:00|18.39|18.31|18.36|18.28|18.39|18.31|18.35|18.27|66
1759327800000|2025-10-01 14:10:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|48
1759328100000|2025-10-01 14:15:00|||||||||5
1759328400000|2025-10-01 14:20:00|18.34|18.26|18.36|18.28|18.36|18.28|18.31|18.23|178
1759328700000|2025-10-01 14:25:00|18.35|18.27|18.34|18.26|18.36|18.28|18.32|18.24|449
1759329000000|2025-10-01 14:30:00|18.35|18.27|18.36|18.28|18.36|18.28|18.31|18.23|283
1759329300000|2025-10-01 14:35:00|18.35|18.27|18.31|18.23|18.36|18.28|18.31|18.23|38
1759329600000|2025-10-01 14:40:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|72
1759329900000|2025-10-01 14:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|156
1759330200000|2025-10-01 14:50:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|48
1759330500000|2025-10-01 14:55:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|100
1759330800000|2025-10-01 15:00:00|18.35|18.27|18.36|18.28|18.36|18.28|18.31|18.23|100
1759331100000|2025-10-01 15:05:00|||||||||15
1759331400000|2025-10-01 15:10:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|133
1759331700000|2025-10-01 15:15:00|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|129
1759332000000|2025-10-01 15:20:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|169
1759332300000|2025-10-01 15:25:00|18.33|18.25|18.32|18.24|18.37|18.29|18.32|18.24|94
1759332600000|2025-10-01 15:30:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|19
1759332900000|2025-10-01 15:35:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|7
1759333200000|2025-10-01 15:40:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|34
1759333500000|2025-10-01 15:45:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|390
1759333800000|2025-10-01 15:50:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|3
1759334100000|2025-10-01 15:55:00|||||||||27
1759334400000|2025-10-01 16:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1759334700000|2025-10-01 16:05:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|1
1759335000000|2025-10-01 16:10:00|||||||||2
1759335300000|2025-10-01 16:15:00|18.29|18.21|18.3|18.22|18.32|18.24|18.29|18.21|4
1759335600000|2025-10-01 16:20:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759335900000|2025-10-01 16:25:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1759336200000|2025-10-01 16:30:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|30
1759336500000|2025-10-01 16:35:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1759337100000|2025-10-01 16:45:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759337700000|2025-10-01 16:55:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|6
1759338000000|2025-10-01 17:00:00|||||||||20
1759338300000|2025-10-01 17:05:00|||||||||12
1759338600000|2025-10-01 17:10:00|||||||||10
1759338900000|2025-10-01 17:15:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1759339200000|2025-10-01 17:20:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1759339500000|2025-10-01 17:25:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1759340100000|2025-10-01 17:35:00|||||||||3
1759340700000|2025-10-01 17:45:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|16
1759341300000|2025-10-01 17:55:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1759341600000|2025-10-01 18:00:00|18.28|18.2|18.29|18.21|18.32|18.24|18.28|18.2|24
1759344900000|2025-10-01 18:55:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|119
1759345200000|2025-10-01 19:00:00|||||||||12
1759345500000|2025-10-01 19:05:00|||||||||1
1759346700000|2025-10-01 19:25:00|||||||||10
1759347000000|2025-10-01 19:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|69
1759347300000|2025-10-01 19:35:00|||||||||1
1759347600000|2025-10-01 19:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|19
1759347900000|2025-10-01 19:45:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|16
1759348200000|2025-10-01 19:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|6
1759348500000|2025-10-01 19:55:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|80
1759348800000|2025-10-01 20:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759364100000|2025-10-02 00:15:00|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1759364400000|2025-10-02 00:20:00|18.43|18.18|18.36|18.28|18.43|18.28|18.36|18.18|0
1759365900000|2025-10-02 00:45:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759367100000|2025-10-02 01:05:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759367400000|2025-10-02 01:10:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759367700000|2025-10-02 01:15:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759368000000|2025-10-02 01:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368300000|2025-10-02 01:25:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368600000|2025-10-02 01:30:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368900000|2025-10-02 01:35:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|0
1759369200000|2025-10-02 01:40:00|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1759369800000|2025-10-02 01:50:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759370700000|2025-10-02 02:05:00|18.35|18.27|18.36|18.28|18.36|18.28|18.33|18.25|0
1759372500000|2025-10-02 02:35:00|18.43|18.18|18.33|18.25|18.43|18.28|18.33|18.18|0
1759372800000|2025-10-02 02:40:00|18.43|18.18|18.43|18.18|18.43|18.25|18.32|18.18|0
1759373100000|2025-10-02 02:45:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759373400000|2025-10-02 02:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759373700000|2025-10-02 02:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759374000000|2025-10-02 03:00:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759374600000|2025-10-02 03:10:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759374900000|2025-10-02 03:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759375200000|2025-10-02 03:20:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759375500000|2025-10-02 03:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759376700000|2025-10-02 03:45:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759377000000|2025-10-02 03:50:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759377300000|2025-10-02 03:55:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377600000|2025-10-02 04:00:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377900000|2025-10-02 04:05:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378200000|2025-10-02 04:10:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378500000|2025-10-02 04:15:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378800000|2025-10-02 04:20:00|18.32|18.24|18.34|18.26|18.43|18.28|18.32|18.18|0
1759379100000|2025-10-02 04:25:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379400000|2025-10-02 04:30:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379700000|2025-10-02 04:35:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759380000000|2025-10-02 04:40:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759380300000|2025-10-02 04:45:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759380600000|2025-10-02 04:50:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382100000|2025-10-02 05:15:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382400000|2025-10-02 05:20:00|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759382700000|2025-10-02 05:25:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383000000|2025-10-02 05:30:00|18.34|18.26|18.34|18.26|18.44|18.26|18.33|18.19|0
1759383300000|2025-10-02 05:35:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383600000|2025-10-02 05:40:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383900000|2025-10-02 05:45:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1759384500000|2025-10-02 05:55:00|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|1
1759384800000|2025-10-02 06:00:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|2
1759385100000|2025-10-02 06:05:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1759385400000|2025-10-02 06:10:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1759385700000|2025-10-02 06:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1759386300000|2025-10-02 06:25:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759386600000|2025-10-02 06:30:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1759386900000|2025-10-02 06:35:00|18.3|18.22|18.28|18.2|18.3|18.22|18.26|18.18|1
1759387200000|2025-10-02 06:40:00|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|1
1759387500000|2025-10-02 06:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759387800000|2025-10-02 06:50:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759388100000|2025-10-02 06:55:00|18.32|18.24|18.32|18.24|18.33|18.25|18.29|18.21|0
1759388400000|2025-10-02 07:00:00|18.33|18.25|18.29|18.21|18.33|18.25|18.25|18.17|107
1759388700000|2025-10-02 07:05:00|18.31|18.23|18.29|18.21|18.32|18.24|18.29|18.21|60
1759389000000|2025-10-02 07:10:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|57
1759389300000|2025-10-02 07:15:00|18.31|18.23|18.33|18.25|18.34|18.26|18.29|18.21|143
1759389600000|2025-10-02 07:20:00|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|17
1759389900000|2025-10-02 07:25:00|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|44
1759390200000|2025-10-02 07:30:00|18.33|18.25|18.36|18.28|18.37|18.29|18.29|18.21|135
1759390500000|2025-10-02 07:35:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|52
1759390800000|2025-10-02 07:40:00|||||||||2
1759391100000|2025-10-02 07:45:00|||||||||1
1759391400000|2025-10-02 07:50:00|18.33|18.25|18.32|18.24|18.33|18.25|18.29|18.21|207
1759391700000|2025-10-02 07:55:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|8
1759392000000|2025-10-02 08:00:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|17
1759392300000|2025-10-02 08:05:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1759392600000|2025-10-02 08:10:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|15
1759392900000|2025-10-02 08:15:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|23
1759393200000|2025-10-02 08:20:00|||||||||66
1759393500000|2025-10-02 08:25:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|12
1759393800000|2025-10-02 08:30:00|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|401
1759394100000|2025-10-02 08:35:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|96
1759394400000|2025-10-02 08:40:00|18.21|18.13|18.21|18.13|18.22|18.14|18.17|18.09|14
1759394700000|2025-10-02 08:45:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|22
1759395000000|2025-10-02 08:50:00|||||||||2
1759395300000|2025-10-02 08:55:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|71
1759395600000|2025-10-02 09:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|12
1759395900000|2025-10-02 09:05:00|||||||||13
1759396200000|2025-10-02 09:10:00|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|4
1759396500000|2025-10-02 09:15:00|18.17|18.09|18.06|17.98|18.17|18.09|18.04|17.96|708
1759396800000|2025-10-02 09:20:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|124
1759397100000|2025-10-02 09:25:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|225
1759397400000|2025-10-02 09:30:00|18.11|18.03|18.12|18.04|18.15|18.07|18.11|18.03|151
1759397700000|2025-10-02 09:35:00|18.13|18.05|18.14|18.06|18.16|18.08|18.13|18.05|8
1759398000000|2025-10-02 09:40:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|133
1759398300000|2025-10-02 09:45:00|18.08|18|18.08|18|18.09|18.01|18.07|17.99|198
1759398600000|2025-10-02 09:50:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|2
1759398900000|2025-10-02 09:55:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|88
1759399200000|2025-10-02 10:00:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|28
1759399500000|2025-10-02 10:05:00|18.08|18|18.08|18|18.08|18|18.07|17.99|8
1759399800000|2025-10-02 10:10:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|10
1759400100000|2025-10-02 10:15:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|14
1759400400000|2025-10-02 10:20:00|18.07|17.99|18.06|17.98|18.08|18|18.05|17.97|10
1759400700000|2025-10-02 10:25:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|1
1759401000000|2025-10-02 10:30:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|15
1759401300000|2025-10-02 10:35:00|||||||||3
1759401600000|2025-10-02 10:40:00|18.05|17.97|18.07|17.99|18.08|18|18.05|17.97|162
1759401900000|2025-10-02 10:45:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|11
1759402200000|2025-10-02 10:50:00|18.07|17.99|18.06|17.98|18.1|18.02|18.06|17.98|68
1759402800000|2025-10-02 11:00:00|18.07|17.99|18.1|18.02|18.1|18.02|18.06|17.98|173
1759403400000|2025-10-02 11:10:00|||||||||10
1759403700000|2025-10-02 11:15:00|||||||||24
1759404000000|2025-10-02 11:20:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|112
1759404300000|2025-10-02 11:25:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|9
1759404600000|2025-10-02 11:30:00|18.07|17.99|18.07|17.99|18.1|18.02|18.07|17.99|39
1759404900000|2025-10-02 11:35:00|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|4
1759405200000|2025-10-02 11:40:00|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|19
1759405500000|2025-10-02 11:45:00|18.06|17.98|18.09|18.01|18.1|18.02|18.05|17.97|81
1759405800000|2025-10-02 11:50:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1759406100000|2025-10-02 11:55:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|185
1759406400000|2025-10-02 12:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|102
1759406700000|2025-10-02 12:05:00|||||||||10
1759407000000|2025-10-02 12:10:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|274
1759407300000|2025-10-02 12:15:00|18.08|18|18.08|18|18.08|18|18.08|18|22
1759407600000|2025-10-02 12:20:00|||||||||65
1759407900000|2025-10-02 12:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|116
1759408200000|2025-10-02 12:30:00|18.08|18|18.13|18.05|18.13|18.05|18.08|18|105
1759408500000|2025-10-02 12:35:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|27
1759408800000|2025-10-02 12:40:00|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|122
1759409100000|2025-10-02 12:45:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|20
1759409400000|2025-10-02 12:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|5
1759409700000|2025-10-02 12:55:00|||||||||32
1759410000000|2025-10-02 13:00:00|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|30
1759410300000|2025-10-02 13:05:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|39
1759410600000|2025-10-02 13:10:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|19
1759410900000|2025-10-02 13:15:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|73
1759411200000|2025-10-02 13:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|72
1759411500000|2025-10-02 13:25:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|10
1759411800000|2025-10-02 13:30:00|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|232
1759412100000|2025-10-02 13:35:00|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|709
1759412400000|2025-10-02 13:40:00|18.27|18.19|18.29|18.21|18.3|18.22|18.25|18.17|448
1759412700000|2025-10-02 13:45:00|18.28|18.2|18.25|18.17|18.28|18.2|18.2|18.12|73
1759413000000|2025-10-02 13:50:00|18.28|18.2|18.24|18.16|18.28|18.2|18.23|18.15|246
1759413300000|2025-10-02 13:55:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|157
1759413600000|2025-10-02 14:00:00|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|97
1759413900000|2025-10-02 14:05:00|18.27|18.19|18.33|18.25|18.33|18.25|18.25|18.17|196
1759414200000|2025-10-02 14:10:00|18.34|18.26|18.36|18.28|18.36|18.28|18.33|18.25|192
1759414500000|2025-10-02 14:15:00|18.34|18.26|18.36|18.28|18.36|18.28|18.33|18.25|82
1759414800000|2025-10-02 14:20:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|176
1759415100000|2025-10-02 14:25:00|18.31|18.23|18.32|18.24|18.32|18.24|18.29|18.21|153
1759415400000|2025-10-02 14:30:00|18.31|18.23|18.32|18.24|18.33|18.25|18.29|18.21|63
1759415700000|2025-10-02 14:35:00|18.31|18.23|18.26|18.18|18.31|18.23|18.26|18.18|60
1759416000000|2025-10-02 14:40:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|73
1759416300000|2025-10-02 14:45:00|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|185
1759416600000|2025-10-02 14:50:00|||||||||161
1759416900000|2025-10-02 14:55:00|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|123
1759417200000|2025-10-02 15:00:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|538
1759417500000|2025-10-02 15:05:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|93
1759417800000|2025-10-02 15:10:00|18.31|18.23|18.32|18.24|18.33|18.25|18.3|18.22|47
1759418100000|2025-10-02 15:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|55
1759418400000|2025-10-02 15:20:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|20
1759418700000|2025-10-02 15:25:00|18.33|18.25|18.32|18.24|18.33|18.25|18.28|18.2|136
1759419000000|2025-10-02 15:30:00|18.29|18.21|18.33|18.25|18.33|18.25|18.28|18.2|53
1759419300000|2025-10-02 15:35:00|18.35|18.27|18.36|18.28|18.41|18.33|18.33|18.25|204
1759419600000|2025-10-02 15:40:00|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|365
1759419900000|2025-10-02 15:45:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|125
1759420200000|2025-10-02 15:50:00|18.32|18.24|18.31|18.23|18.33|18.25|18.28|18.2|24
1759420500000|2025-10-02 15:55:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|7
1759420800000|2025-10-02 16:00:00|18.3|18.22|18.31|18.23|18.33|18.25|18.3|18.22|11
1759421100000|2025-10-02 16:05:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1759422300000|2025-10-02 16:25:00|||||||||1
1759422900000|2025-10-02 16:35:00|||||||||1
1759423200000|2025-10-02 16:40:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759423500000|2025-10-02 16:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1759423800000|2025-10-02 16:50:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1759424100000|2025-10-02 16:55:00|18.35|18.27|18.39|18.31|18.39|18.31|18.34|18.26|130
1759424400000|2025-10-02 17:00:00|18.41|18.33|18.41|18.33|18.44|18.36|18.41|18.33|64
1759424700000|2025-10-02 17:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759425600000|2025-10-02 17:20:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|258
1759425900000|2025-10-02 17:25:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|54
1759426200000|2025-10-02 17:30:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1759426800000|2025-10-02 17:40:00|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|50
1759427100000|2025-10-02 17:45:00|18.27|18.19|18.28|18.2|18.28|18.2|18.26|18.18|1
1759427700000|2025-10-02 17:55:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759428600000|2025-10-02 18:10:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|23
1759428900000|2025-10-02 18:15:00|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1759429200000|2025-10-02 18:20:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1759429500000|2025-10-02 18:25:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|6
1759429800000|2025-10-02 18:30:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1759430100000|2025-10-02 18:35:00|18.26|18.18|18.27|18.19|18.29|18.21|18.26|18.18|58
1759430700000|2025-10-02 18:45:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1759431300000|2025-10-02 18:55:00|||||||||4
1759431600000|2025-10-02 19:00:00|||||||||15
1759431900000|2025-10-02 19:05:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|5
1759433100000|2025-10-02 19:25:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1759433400000|2025-10-02 19:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|17
1759433700000|2025-10-02 19:35:00|18.31|18.23|18.3|18.22|18.33|18.25|18.3|18.22|15
1759434300000|2025-10-02 19:45:00|18.31|18.23|18.31|18.23|18.33|18.25|18.3|18.22|0
1759434600000|2025-10-02 19:50:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|66
1759434900000|2025-10-02 19:55:00|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|110
1759450500000|2025-10-03 00:15:00|18.46|18.16|18.46|18.16|18.48|18.18|18.46|18.16|0
1759450800000|2025-10-03 00:20:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759451100000|2025-10-03 00:25:00|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1759451400000|2025-10-03 00:30:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759452900000|2025-10-03 00:55:00|18.45|18.2|18.43|18.18|18.46|18.21|18.43|18.18|0
1759453200000|2025-10-03 01:00:00|18.45|18.2|18.46|18.21|18.48|18.22|18.45|18.18|0
1759454100000|2025-10-03 01:15:00|18.39|18.31|18.46|18.21|18.47|18.32|18.39|18.21|0
1759454400000|2025-10-03 01:20:00|18.39|18.31|18.46|18.21|18.51|18.32|18.39|18.21|0
1759467300000|2025-10-03 04:55:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759470300000|2025-10-03 05:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759470600000|2025-10-03 05:50:00|18.37|18.29|18.38|18.3|18.38|18.3|18.36|18.28|0
1759470900000|2025-10-03 05:55:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1759471200000|2025-10-03 06:00:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1759471500000|2025-10-03 06:05:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|2
1759471800000|2025-10-03 06:10:00|||||||||1
1759472700000|2025-10-03 06:25:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759473000000|2025-10-03 06:30:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|6
1759473900000|2025-10-03 06:45:00|||||||||1
1759474500000|2025-10-03 06:55:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759474800000|2025-10-03 07:00:00|18.33|18.25|18.31|18.23|18.33|18.25|18.28|18.2|17
1759475100000|2025-10-03 07:05:00|18.3|18.22|18.36|18.28|18.36|18.28|18.28|18.2|127
1759475400000|2025-10-03 07:10:00|||||||||2
1759475700000|2025-10-03 07:15:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|77
1759476300000|2025-10-03 07:25:00|18.37|18.29|18.36|18.28|18.37|18.29|18.35|18.27|46
1759476600000|2025-10-03 07:30:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|1
1759477500000|2025-10-03 07:45:00|||||||||18
1759477800000|2025-10-03 07:50:00|||||||||8
1759478100000|2025-10-03 07:55:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|18
1759478400000|2025-10-03 08:00:00|||||||||6
1759478700000|2025-10-03 08:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|30
1759479000000|2025-10-03 08:10:00|||||||||1
1759479300000|2025-10-03 08:15:00|||||||||3
1759479600000|2025-10-03 08:20:00|18.34|18.26|18.35|18.27|18.36|18.28|18.34|18.26|126
1759479900000|2025-10-03 08:25:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|38
1759480200000|2025-10-03 08:30:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1759480500000|2025-10-03 08:35:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|175
1759480800000|2025-10-03 08:40:00|18.27|18.19|18.31|18.23|18.31|18.23|18.26|18.18|181
1759481100000|2025-10-03 08:45:00|||||||||6
1759481400000|2025-10-03 08:50:00|||||||||2055
1759481700000|2025-10-03 08:55:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|796
1759482300000|2025-10-03 09:05:00|18.27|18.19|18.26|18.18|18.29|18.21|18.26|18.18|321
1759482600000|2025-10-03 09:10:00|||||||||20
1759482900000|2025-10-03 09:15:00|||||||||87
1759483200000|2025-10-03 09:20:00|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|317
1759483500000|2025-10-03 09:25:00|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|194
1759483800000|2025-10-03 09:30:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|19
1759484100000|2025-10-03 09:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1759484700000|2025-10-03 09:45:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|237
1759485000000|2025-10-03 09:50:00|18.2|18.12|18.19|18.11|18.24|18.16|18.19|18.11|48
1759485300000|2025-10-03 09:55:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|232
1759485600000|2025-10-03 10:00:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|72
1759485900000|2025-10-03 10:05:00|18.16|18.08|18.18|18.1|18.19|18.11|18.16|18.08|22
1759486200000|2025-10-03 10:10:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|44
1759486500000|2025-10-03 10:15:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|10
1759487100000|2025-10-03 10:25:00|||||||||6
1759487400000|2025-10-03 10:30:00|||||||||9
1759487700000|2025-10-03 10:35:00|18.18|18.1|18.16|18.08|18.18|18.1|18.15|18.07|70
1759488000000|2025-10-03 10:40:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759488300000|2025-10-03 10:45:00|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|51
1759488600000|2025-10-03 10:50:00|18.18|18.1|18.18|18.1|18.19|18.11|18.15|18.07|82
1759488900000|2025-10-03 10:55:00|||||||||14
1759489200000|2025-10-03 11:00:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|106
1759489500000|2025-10-03 11:05:00|||||||||1
1759489800000|2025-10-03 11:10:00|18.22|18.14|18.23|18.15|18.24|18.16|18.22|18.14|4
1759490100000|2025-10-03 11:15:00|||||||||9
1759490700000|2025-10-03 11:25:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|3
1759491000000|2025-10-03 11:30:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|490
1759491300000|2025-10-03 11:35:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759491600000|2025-10-03 11:40:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|79
1759491900000|2025-10-03 11:45:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|5
1759492500000|2025-10-03 11:55:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|46
1759492800000|2025-10-03 12:00:00|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|60
1759493100000|2025-10-03 12:05:00|||||||||3
1759493400000|2025-10-03 12:10:00|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|122
1759493700000|2025-10-03 12:15:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1759494000000|2025-10-03 12:20:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1759494300000|2025-10-03 12:25:00|||||||||25
1759494600000|2025-10-03 12:30:00|||||||||8
1759494900000|2025-10-03 12:35:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|17
1759495200000|2025-10-03 12:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|9
1759495500000|2025-10-03 12:45:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|97
1759496100000|2025-10-03 12:55:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|16
1759496400000|2025-10-03 13:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1759496700000|2025-10-03 13:05:00|||||||||4
1759497000000|2025-10-03 13:10:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|572
1759497300000|2025-10-03 13:15:00|18.21|18.13|18.22|18.14|18.22|18.14|18.19|18.11|7
1759497600000|2025-10-03 13:20:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|68
1759497900000|2025-10-03 13:25:00|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|11
1759498200000|2025-10-03 13:30:00|18.27|18.19|18.2|18.12|18.27|18.19|18.2|18.12|181
1759498500000|2025-10-03 13:35:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|69
1759498800000|2025-10-03 13:40:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|49
1759499100000|2025-10-03 13:45:00|18.23|18.15|18.22|18.14|18.26|18.18|18.22|18.14|392
1759499400000|2025-10-03 13:50:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|255
1759499700000|2025-10-03 13:55:00|18.26|18.18|18.27|18.19|18.27|18.19|18.25|18.17|76
1759500000000|2025-10-03 14:00:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|331
1759500300000|2025-10-03 14:05:00|18.31|18.23|18.3|18.22|18.31|18.23|18.26|18.18|109
1759500600000|2025-10-03 14:10:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|411
1759500900000|2025-10-03 14:15:00|||||||||46
1759501200000|2025-10-03 14:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|169
1759501500000|2025-10-03 14:25:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|330
1759501800000|2025-10-03 14:30:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|118
1759502100000|2025-10-03 14:35:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|95
1759502400000|2025-10-03 14:40:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|158
1759502700000|2025-10-03 14:45:00|||||||||6
1759503000000|2025-10-03 14:50:00|||||||||9
1759503300000|2025-10-03 14:55:00|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|80
1759503600000|2025-10-03 15:00:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|39
1759503900000|2025-10-03 15:05:00|||||||||123
1759504200000|2025-10-03 15:10:00|||||||||186
1759504500000|2025-10-03 15:15:00|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|247
1759504800000|2025-10-03 15:20:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|452
1759505100000|2025-10-03 15:25:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|152
1759505400000|2025-10-03 15:30:00|||||||||12
1759505700000|2025-10-03 15:35:00|||||||||10
1759506000000|2025-10-03 15:40:00|||||||||10
1759506300000|2025-10-03 15:45:00|||||||||4
1759506600000|2025-10-03 15:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|526
1759506900000|2025-10-03 15:55:00|||||||||29
1759507200000|2025-10-03 16:00:00|||||||||1
1759509300000|2025-10-03 16:35:00|||||||||3
1759510800000|2025-10-03 17:00:00|18.38|18.3|18.43|18.35|18.45|18.37|18.38|18.3|122
1759511100000|2025-10-03 17:05:00|18.44|18.36|18.43|18.35|18.45|18.37|18.43|18.35|13
1759511400000|2025-10-03 17:10:00|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|0
1759511700000|2025-10-03 17:15:00|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|0
1759512000000|2025-10-03 17:20:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|1
1759512300000|2025-10-03 17:25:00|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1759512600000|2025-10-03 17:30:00|18.43|18.35|18.43|18.35|18.45|18.37|18.4|18.32|0
1759512900000|2025-10-03 17:35:00|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|0
1759513200000|2025-10-03 17:40:00|18.41|18.33|18.44|18.36|18.45|18.37|18.41|18.33|1
1759513500000|2025-10-03 17:45:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1759513800000|2025-10-03 17:50:00|18.45|18.37|18.5|18.42|18.5|18.42|18.44|18.36|202
1759514100000|2025-10-03 17:55:00|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|0
1759514400000|2025-10-03 18:00:00|||||||||10
1759514700000|2025-10-03 18:05:00|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|5
1759515000000|2025-10-03 18:10:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|0
1759515300000|2025-10-03 18:15:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|3
1759515600000|2025-10-03 18:20:00|18.37|18.29|18.38|18.3|18.4|18.32|18.37|18.29|5
1759515900000|2025-10-03 18:25:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759516200000|2025-10-03 18:30:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1759517700000|2025-10-03 18:55:00|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|10
1759518000000|2025-10-03 19:00:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|2
1759518600000|2025-10-03 19:10:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1759519200000|2025-10-03 19:20:00|||||||||3
1759519800000|2025-10-03 19:30:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1759520100000|2025-10-03 19:35:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|2
1759520700000|2025-10-03 19:45:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|127
1759521000000|2025-10-03 19:50:00|||||||||8
1759521300000|2025-10-03 19:55:00|18.36|18.28|18.37|18.29|18.38|18.3|18.33|18.25|335
1759521600000|2025-10-03 20:00:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759718100000|2025-10-06 02:35:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759718400000|2025-10-06 02:40:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759719600000|2025-10-06 03:00:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759720200000|2025-10-06 03:10:00|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|0
1759720500000|2025-10-06 03:15:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759720800000|2025-10-06 03:20:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721100000|2025-10-06 03:25:00|18.36|18.28|18.33|18.25|18.36|18.28|18.32|18.24|0
1759721400000|2025-10-06 03:30:00|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|0
1759721700000|2025-10-06 03:35:00|18.33|18.25|18.35|18.27|18.36|18.28|18.33|18.25|0
1759722000000|2025-10-06 03:40:00|18.33|18.25|18.35|18.27|18.38|18.3|18.33|18.25|0
1759722300000|2025-10-06 03:45:00|18.33|18.25|18.34|18.26|18.36|18.28|18.33|18.25|0
1759722600000|2025-10-06 03:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759722900000|2025-10-06 03:55:00|18.35|18.27|18.36|18.28|18.36|18.28|18.34|18.26|0
1759723200000|2025-10-06 04:00:00|18.35|18.27|18.35|18.27|18.36|18.28|18.34|18.26|0
1759723500000|2025-10-06 04:05:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725300000|2025-10-06 04:35:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759725600000|2025-10-06 04:40:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725900000|2025-10-06 04:45:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726200000|2025-10-06 04:50:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726500000|2025-10-06 04:55:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726800000|2025-10-06 05:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759727100000|2025-10-06 05:05:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1759727400000|2025-10-06 05:10:00|18.41|18.33|18.41|18.33|18.41|18.33|18.37|18.29|0
1759729200000|2025-10-06 05:40:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759729800000|2025-10-06 05:50:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759730100000|2025-10-06 05:55:00|18.39|18.31|18.37|18.29|18.39|18.31|18.36|18.28|0
1759730400000|2025-10-06 06:00:00|18.36|18.28|18.37|18.29|18.39|18.31|18.35|18.27|0
1759730700000|2025-10-06 06:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1759731300000|2025-10-06 06:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|0
1759732200000|2025-10-06 06:30:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759732500000|2025-10-06 06:35:00|18.36|18.28|18.35|18.27|18.36|18.28|18.34|18.26|0
1759732800000|2025-10-06 06:40:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759733100000|2025-10-06 06:45:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759733400000|2025-10-06 06:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759733700000|2025-10-06 06:55:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759734000000|2025-10-06 07:00:00|18.37|18.29|18.41|18.33|18.48|18.4|18.37|18.29|0
1759734300000|2025-10-06 07:05:00|18.43|18.35|18.46|18.38|18.51|18.43|18.43|18.35|0
1759734600000|2025-10-06 07:10:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1759734900000|2025-10-06 07:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759735200000|2025-10-06 07:20:00|18.51|18.43|18.51|18.43|18.51|18.43|18.48|18.4|0
1759735800000|2025-10-06 07:30:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1759736100000|2025-10-06 07:35:00|18.58|18.5|18.63|18.55|18.63|18.55|18.57|18.49|0
1759736400000|2025-10-06 07:40:00|18.68|18.6|18.84|18.76|18.9|18.82|18.68|18.6|0
1759736700000|2025-10-06 07:45:00|18.82|18.74|19|18.92|19|18.92|18.82|18.74|0
1759737000000|2025-10-06 07:50:00|19.01|18.93|19.06|18.98|19.06|18.98|19|18.92|0
1759737300000|2025-10-06 07:55:00|19.08|19|19.09|19.01|19.11|19.03|19.06|18.98|0
1759737600000|2025-10-06 08:00:00|19.08|19|19.11|19.03|19.12|19.04|19.06|18.98|0
1759737900000|2025-10-06 08:05:00|19.09|19.01|19.1|19.02|19.11|19.03|19.05|18.97|0
1759738200000|2025-10-06 08:10:00|19.09|19.01|19.09|19.01|19.1|19.02|19.06|18.98|0
1759738500000|2025-10-06 08:15:00|19.1|19.02|19.11|19.03|19.14|19.06|19.09|19.01|0
1759738800000|2025-10-06 08:20:00|19.1|19.02|19.06|18.98|19.11|19.03|19.06|18.98|0
1759739100000|2025-10-06 08:25:00|19.07|18.99|19.07|18.99|19.11|19.03|19.06|18.98|0
1759739400000|2025-10-06 08:30:00|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|0
1759739700000|2025-10-06 08:35:00|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|0
1759740000000|2025-10-06 08:40:00|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|0
1759740300000|2025-10-06 08:45:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1759740600000|2025-10-06 08:50:00|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|0
1759741200000|2025-10-06 09:00:00|19.05|18.97|19.02|18.94|19.05|18.97|18.99|18.91|0
1759741500000|2025-10-06 09:05:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759741800000|2025-10-06 09:10:00|19.04|18.96|19.11|19.03|19.11|19.03|19.04|18.96|0
1759742100000|2025-10-06 09:15:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1759742400000|2025-10-06 09:20:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1759742700000|2025-10-06 09:25:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1759743000000|2025-10-06 09:30:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1759743300000|2025-10-06 09:35:00|19.04|18.96|19.01|18.93|19.05|18.97|18.99|18.91|0
1759743600000|2025-10-06 09:40:00|19|18.92|18.96|18.88|19.01|18.93|18.96|18.88|0
1759743900000|2025-10-06 09:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759745400000|2025-10-06 10:10:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759745700000|2025-10-06 10:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759746000000|2025-10-06 10:20:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1759746600000|2025-10-06 10:30:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1759747200000|2025-10-06 10:40:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759747800000|2025-10-06 10:50:00|18.89|18.81|18.86|18.78|18.89|18.81|18.84|18.76|0
1759748100000|2025-10-06 10:55:00|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|0
1759748400000|2025-10-06 11:00:00|18.91|18.83|18.89|18.81|18.91|18.83|18.87|18.79|0
1759749000000|2025-10-06 11:10:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1759749300000|2025-10-06 11:15:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1759749600000|2025-10-06 11:20:00|18.86|18.78|18.86|18.78|18.89|18.81|18.84|18.76|0
1759749900000|2025-10-06 11:25:00|18.87|18.79|18.84|18.76|18.88|18.8|18.84|18.76|0
1759750500000|2025-10-06 11:35:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1759750800000|2025-10-06 11:40:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1759751100000|2025-10-06 11:45:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1759751400000|2025-10-06 11:50:00|18.92|18.84|18.89|18.81|18.92|18.84|18.87|18.79|0
1759751700000|2025-10-06 11:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759752000000|2025-10-06 12:00:00|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|0
1759752900000|2025-10-06 12:15:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1759753200000|2025-10-06 12:20:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1759753800000|2025-10-06 12:30:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1759754100000|2025-10-06 12:35:00|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|0
1759754400000|2025-10-06 12:40:00|18.97|18.89|18.98|18.9|18.99|18.91|18.97|18.89|0
1759754700000|2025-10-06 12:45:00|18.99|18.91|19.04|18.96|19.04|18.96|18.98|18.9|0
1759755000000|2025-10-06 12:50:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1759755300000|2025-10-06 12:55:00|19.02|18.94|18.99|18.91|19.04|18.96|18.99|18.91|0
1759755600000|2025-10-06 13:00:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759755900000|2025-10-06 13:05:00|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|0
1759756200000|2025-10-06 13:10:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759756500000|2025-10-06 13:15:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1759756800000|2025-10-06 13:20:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759757100000|2025-10-06 13:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1759757400000|2025-10-06 13:30:00|18.96|18.88|18.94|18.86|18.96|18.88|18.92|18.84|0
1759757700000|2025-10-06 13:35:00|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|0
1759758000000|2025-10-06 13:40:00|18.94|18.86|19.01|18.93|19.01|18.93|18.94|18.86|0
1759758300000|2025-10-06 13:45:00|18.99|18.91|18.96|18.88|19|18.92|18.96|18.88|0
1759758600000|2025-10-06 13:50:00|18.97|18.89|19.02|18.94|19.03|18.95|18.97|18.89|0
1759758900000|2025-10-06 13:55:00|19.03|18.95|19.05|18.97|19.05|18.97|19.01|18.93|0
1759759200000|2025-10-06 14:00:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|0
1759759500000|2025-10-06 14:05:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|0
1759759800000|2025-10-06 14:10:00|19.06|18.98|18.98|18.9|19.06|18.98|18.98|18.9|0
1759760100000|2025-10-06 14:15:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1759760400000|2025-10-06 14:20:00|18.97|18.89|18.96|18.88|18.98|18.9|18.95|18.87|0
1759760700000|2025-10-06 14:25:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1759761000000|2025-10-06 14:30:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1759761300000|2025-10-06 14:35:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759761600000|2025-10-06 14:40:00|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|0
1759762200000|2025-10-06 14:50:00|19.02|18.94|18.9|18.82|19.03|18.95|18.86|18.78|0
1759762500000|2025-10-06 14:55:00|18.91|18.83|18.91|18.83|18.96|18.88|18.91|18.83|0
1759762800000|2025-10-06 15:00:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759763100000|2025-10-06 15:05:00|18.94|18.86|18.96|18.88|18.97|18.89|18.94|18.86|0
1759763400000|2025-10-06 15:10:00|18.94|18.86|19.01|18.93|19.01|18.93|18.94|18.86|0
1759763700000|2025-10-06 15:15:00|19|18.92|18.97|18.89|19.01|18.93|18.97|18.89|0
1759764000000|2025-10-06 15:20:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1759764600000|2025-10-06 15:30:00|18.98|18.9|19.06|18.98|19.06|18.98|18.98|18.9|0
1759765200000|2025-10-06 15:40:00|19.07|18.99|19.1|19.02|19.1|19.02|19.06|18.98|0
1759765500000|2025-10-06 15:45:00|19.09|19.01|19.07|18.99|19.11|19.03|19.05|18.97|0
1759765800000|2025-10-06 15:50:00|19.05|18.97|19.04|18.96|19.07|18.99|19.02|18.94|0
1759766100000|2025-10-06 15:55:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759766400000|2025-10-06 16:00:00|19.04|18.96|18.97|18.89|19.04|18.96|18.97|18.89|0
1759767000000|2025-10-06 16:10:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1759767300000|2025-10-06 16:15:00|18.96|18.88|18.97|18.89|18.98|18.9|18.95|18.87|0
1759767600000|2025-10-06 16:20:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1759767900000|2025-10-06 16:25:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1759768200000|2025-10-06 16:30:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|0
1759768500000|2025-10-06 16:35:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759769400000|2025-10-06 16:50:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759769700000|2025-10-06 16:55:00|18.98|18.9|18.99|18.91|19|18.92|18.98|18.9|0
1759770300000|2025-10-06 17:05:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759771200000|2025-10-06 17:20:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1759771800000|2025-10-06 17:30:00|19|18.92|19.02|18.94|19.02|18.94|18.97|18.89|0
1759772400000|2025-10-06 17:40:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759774500000|2025-10-06 18:15:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759776900000|2025-10-06 18:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759778400000|2025-10-06 19:20:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1759778700000|2025-10-06 19:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1759779000000|2025-10-06 19:30:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1759779300000|2025-10-06 19:35:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1759779600000|2025-10-06 19:40:00|19.11|19.03|19.05|18.97|19.11|19.03|19.04|18.96|0
1759779900000|2025-10-06 19:45:00|19.04|18.96|19|18.92|19.05|18.97|19|18.92|0
1759780200000|2025-10-06 19:50:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1759780500000|2025-10-06 19:55:00|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|0
1759796100000|2025-10-07 00:15:00|18.96|18.88|18.94|18.86|19.03|18.95|18.93|18.85|0
1759796400000|2025-10-07 00:20:00|18.95|18.87|18.93|18.85|18.96|18.88|18.91|18.83|0
1759797900000|2025-10-07 00:45:00|18.94|18.86|18.92|18.84|18.96|18.88|18.92|18.84|0
1759798200000|2025-10-07 00:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759798500000|2025-10-07 00:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759798800000|2025-10-07 01:00:00|18.94|18.86|18.92|18.84|18.95|18.87|18.91|18.83|0
1759799100000|2025-10-07 01:05:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759799400000|2025-10-07 01:10:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759800300000|2025-10-07 01:25:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759800600000|2025-10-07 01:30:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759803000000|2025-10-07 02:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759810200000|2025-10-07 04:10:00|18.98|18.73|18.87|18.79|18.98|18.79|18.87|18.73|0
1759811700000|2025-10-07 04:35:00|18.96|18.71|18.96|18.71|18.96|18.81|18.87|18.71|0
1759812000000|2025-10-07 04:40:00|18.87|18.79|18.9|18.82|18.98|18.82|18.87|18.71|0
1759812300000|2025-10-07 04:45:00|18.96|18.71|18.87|18.79|18.98|18.82|18.87|18.71|0
1759812900000|2025-10-07 04:55:00|18.96|18.71|18.96|18.71|18.96|18.79|18.87|18.71|0
1759813200000|2025-10-07 05:00:00|18.87|18.79|18.9|18.82|18.98|18.82|18.87|18.71|0
1759813500000|2025-10-07 05:05:00|18.89|18.81|18.96|18.71|18.98|18.82|18.87|18.71|0
1759813800000|2025-10-07 05:10:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759814100000|2025-10-07 05:15:00|18.89|18.81|18.87|18.79|18.98|18.82|18.87|18.71|0
1759814700000|2025-10-07 05:25:00|18.96|18.71|18.96|18.71|18.96|18.81|18.87|18.71|0
1759815000000|2025-10-07 05:30:00|18.87|18.79|18.89|18.81|18.96|18.81|18.87|18.71|0
1759815300000|2025-10-07 05:35:00|18.96|18.71|18.89|18.81|18.96|18.81|18.89|18.71|0
1759815600000|2025-10-07 05:40:00|18.96|18.71|18.96|18.71|18.96|18.81|18.87|18.71|0
1759815900000|2025-10-07 05:45:00|18.89|18.81|18.91|18.83|18.96|18.83|18.89|18.71|0
1759816500000|2025-10-07 05:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1759816800000|2025-10-07 06:00:00|18.95|18.87|18.91|18.83|18.97|18.89|18.91|18.83|2
1759817100000|2025-10-07 06:05:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|10
1759817400000|2025-10-07 06:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1759817700000|2025-10-07 06:15:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|8
1759818000000|2025-10-07 06:20:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759818300000|2025-10-07 06:25:00|18.99|18.91|18.98|18.9|18.99|18.91|18.96|18.88|9
1759818600000|2025-10-07 06:30:00|18.99|18.91|18.96|18.88|19|18.92|18.96|18.88|0
1759818900000|2025-10-07 06:35:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1759819200000|2025-10-07 06:40:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1759819500000|2025-10-07 06:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759819800000|2025-10-07 06:50:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|7
1759820100000|2025-10-07 06:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1759820400000|2025-10-07 07:00:00|18.97|18.89|19|18.92|19.07|18.99|18.96|18.88|447
1759820700000|2025-10-07 07:05:00|19.01|18.93|19.04|18.96|19.04|18.96|18.99|18.91|32
1759821000000|2025-10-07 07:10:00|||||||||21
1759821300000|2025-10-07 07:15:00|19.05|18.97|19.09|19.01|19.1|19.02|19.04|18.96|130
1759821600000|2025-10-07 07:20:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|106
1759821900000|2025-10-07 07:25:00|||||||||12
1759822500000|2025-10-07 07:35:00|19.21|19.13|19.28|19.2|19.28|19.2|19.21|19.13|389
1759822800000|2025-10-07 07:40:00|||||||||21
1759823100000|2025-10-07 07:45:00|19.32|19.24|19.32|19.24|19.33|19.25|19.3|19.22|324
1759823400000|2025-10-07 07:50:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|242
1759823700000|2025-10-07 07:55:00|19.31|19.23|19.33|19.25|19.33|19.25|19.29|19.21|131
1759824000000|2025-10-07 08:00:00|19.36|19.28|19.38|19.3|19.38|19.3|19.33|19.25|250
1759824300000|2025-10-07 08:05:00|||||||||249
1759824600000|2025-10-07 08:10:00|||||||||50
1759824900000|2025-10-07 08:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|471
1759825200000|2025-10-07 08:20:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|242
1759825500000|2025-10-07 08:25:00|19.29|19.21|19.32|19.24|19.33|19.25|19.29|19.21|134
1759825800000|2025-10-07 08:30:00|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|39
1759826100000|2025-10-07 08:35:00|19.29|19.21|19.21|19.13|19.29|19.21|19.21|19.13|245
1759826400000|2025-10-07 08:40:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|6
1759826700000|2025-10-07 08:45:00|||||||||9
1759827000000|2025-10-07 08:50:00|||||||||57
1759827300000|2025-10-07 08:55:00|||||||||10
1759827600000|2025-10-07 09:00:00|||||||||11
1759827900000|2025-10-07 09:05:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|92
1759828200000|2025-10-07 09:10:00|||||||||13
1759828500000|2025-10-07 09:15:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|61
1759828800000|2025-10-07 09:20:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|167
1759829100000|2025-10-07 09:25:00|||||||||18
1759829400000|2025-10-07 09:30:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|302
1759829700000|2025-10-07 09:35:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|208
1759830000000|2025-10-07 09:40:00|||||||||41
1759830300000|2025-10-07 09:45:00|19.22|19.14|19.22|19.14|19.23|19.15|19.21|19.13|248
1759830600000|2025-10-07 09:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|91
1759830900000|2025-10-07 09:55:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|60
1759831200000|2025-10-07 10:00:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|18
1759831500000|2025-10-07 10:05:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|15
1759831800000|2025-10-07 10:10:00|||||||||9
1759832100000|2025-10-07 10:15:00|||||||||824
1759832400000|2025-10-07 10:20:00|||||||||310
1759832700000|2025-10-07 10:25:00|||||||||18
1759833000000|2025-10-07 10:30:00|||||||||247
1759833300000|2025-10-07 10:35:00|||||||||8
1759833600000|2025-10-07 10:40:00|||||||||9
1759833900000|2025-10-07 10:45:00|||||||||9
1759834200000|2025-10-07 10:50:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|402
1759834500000|2025-10-07 10:55:00|||||||||9
1759834800000|2025-10-07 11:00:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|138
1759835100000|2025-10-07 11:05:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|50
1759835400000|2025-10-07 11:10:00|19.19|19.11|19.2|19.12|19.21|19.13|19.19|19.11|20
1759835700000|2025-10-07 11:15:00|||||||||10
1759836000000|2025-10-07 11:20:00|||||||||10
1759836300000|2025-10-07 11:25:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|28
1759836600000|2025-10-07 11:30:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|12
1759836900000|2025-10-07 11:35:00|||||||||56
1759837200000|2025-10-07 11:40:00|||||||||18
1759837500000|2025-10-07 11:45:00|||||||||12
1759837800000|2025-10-07 11:50:00|||||||||16
1759838100000|2025-10-07 11:55:00|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|181
1759838400000|2025-10-07 12:00:00|19.19|19.11|19.18|19.1|19.2|19.12|19.18|19.1|72
1759838700000|2025-10-07 12:05:00|19.16|19.08|19.2|19.12|19.21|19.13|19.16|19.08|21
1759839000000|2025-10-07 12:10:00|19.21|19.13|19.2|19.12|19.21|19.13|19.19|19.11|108
1759839300000|2025-10-07 12:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|21
1759839600000|2025-10-07 12:20:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|13
1759839900000|2025-10-07 12:25:00|||||||||17
1759840200000|2025-10-07 12:30:00|||||||||12
1759840500000|2025-10-07 12:35:00|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|11
1759840800000|2025-10-07 12:40:00|||||||||10
1759841100000|2025-10-07 12:45:00|19.2|19.12|19.2|19.12|19.21|19.13|19.18|19.1|144
1759841400000|2025-10-07 12:50:00|19.19|19.11|19.16|19.08|19.2|19.12|19.16|19.08|12
1759841700000|2025-10-07 12:55:00|19.14|19.06|19.15|19.07|19.16|19.08|19.14|19.06|127
1759842000000|2025-10-07 13:00:00|19.16|19.08|19.15|19.07|19.16|19.08|19.14|19.06|42
1759842300000|2025-10-07 13:05:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|377
1759842600000|2025-10-07 13:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|62
1759842900000|2025-10-07 13:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|16
1759843200000|2025-10-07 13:20:00|||||||||20
1759843500000|2025-10-07 13:25:00|19.18|19.1|19.15|19.07|19.18|19.1|19.14|19.06|92
1759843800000|2025-10-07 13:30:00|19.14|19.06|19.15|19.07|19.16|19.08|19.14|19.06|132
1759844100000|2025-10-07 13:35:00|19.16|19.08|19.19|19.11|19.19|19.11|19.15|19.07|43
1759844400000|2025-10-07 13:40:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|28
1759844700000|2025-10-07 13:45:00|19.15|19.07|19.15|19.07|19.16|19.08|19.11|19.03|108
1759845000000|2025-10-07 13:50:00|19.14|19.06|19.15|19.07|19.16|19.08|19.14|19.06|396
1759845300000|2025-10-07 13:55:00|||||||||20
1759845600000|2025-10-07 14:00:00|19.16|19.08|19.21|19.13|19.23|19.15|19.16|19.08|396
1759845900000|2025-10-07 14:05:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|99
1759846200000|2025-10-07 14:10:00|19.21|19.13|19.23|19.15|19.25|19.17|19.2|19.12|80
1759846500000|2025-10-07 14:15:00|19.21|19.13|19.25|19.17|19.25|19.17|19.2|19.12|22
1759846800000|2025-10-07 14:20:00|19.22|19.14|19.23|19.15|19.23|19.15|19.2|19.12|29
1759847100000|2025-10-07 14:25:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|26
1759847400000|2025-10-07 14:30:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|216
1759847700000|2025-10-07 14:35:00|19.26|19.18|19.27|19.19|19.27|19.19|19.23|19.15|183
1759848000000|2025-10-07 14:40:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|488
1759848300000|2025-10-07 14:45:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|215
1759848600000|2025-10-07 14:50:00|19.36|19.28|19.32|19.24|19.37|19.29|19.32|19.24|134
1759848900000|2025-10-07 14:55:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|460
1759849200000|2025-10-07 15:00:00|19.31|19.23|19.35|19.27|19.37|19.29|19.31|19.23|148
1759849500000|2025-10-07 15:05:00|19.37|19.29|19.52|19.44|19.52|19.44|19.37|19.29|771
1759849800000|2025-10-07 15:10:00|19.5|19.42|19.47|19.39|19.5|19.42|19.42|19.34|584
1759850100000|2025-10-07 15:15:00|19.48|19.4|19.47|19.39|19.5|19.42|19.45|19.37|229
1759850400000|2025-10-07 15:20:00|19.45|19.37|19.49|19.41|19.5|19.42|19.4|19.32|345
1759850700000|2025-10-07 15:25:00|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|1776
1759851000000|2025-10-07 15:30:00|19.5|19.42|19.43|19.35|19.5|19.42|19.4|19.32|424
1759851300000|2025-10-07 15:35:00|19.38|19.3|19.4|19.32|19.45|19.37|19.38|19.3|492
1759851600000|2025-10-07 15:40:00|19.41|19.33|19.4|19.32|19.45|19.37|19.34|19.26|193
1759851900000|2025-10-07 15:45:00|19.44|19.36|19.45|19.37|19.48|19.4|19.44|19.36|64
1759852200000|2025-10-07 15:50:00|19.44|19.36|19.5|19.42|19.5|19.42|19.44|19.36|18
1759852500000|2025-10-07 15:55:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|2
1759852800000|2025-10-07 16:00:00|19.44|19.36|19.44|19.36|19.45|19.37|19.4|19.32|48
1759853100000|2025-10-07 16:05:00|19.43|19.35|19.46|19.38|19.51|19.43|19.43|19.35|71
1759853400000|2025-10-07 16:10:00|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|0
1759853700000|2025-10-07 16:15:00|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|17
1759854000000|2025-10-07 16:20:00|19.51|19.43|19.51|19.43|19.54|19.46|19.48|19.4|45
1759854300000|2025-10-07 16:25:00|19.5|19.42|19.46|19.38|19.51|19.43|19.4|19.32|1
1759854600000|2025-10-07 16:30:00|19.45|19.37|19.38|19.3|19.46|19.38|19.38|19.3|76
1759854900000|2025-10-07 16:35:00|19.36|19.28|19.33|19.25|19.36|19.28|19.3|19.22|6
1759855200000|2025-10-07 16:40:00|19.31|19.23|19.36|19.28|19.36|19.28|19.3|19.22|0
1759855500000|2025-10-07 16:45:00|19.37|19.29|19.39|19.31|19.4|19.32|19.36|19.28|0
1759855800000|2025-10-07 16:50:00|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|20
1759856100000|2025-10-07 16:55:00|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|30
1759856400000|2025-10-07 17:00:00|19.4|19.32|19.34|19.26|19.41|19.33|19.33|19.25|14
1759856700000|2025-10-07 17:05:00|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|0
1759857000000|2025-10-07 17:10:00|19.33|19.25|19.35|19.27|19.36|19.28|19.3|19.22|0
1759857300000|2025-10-07 17:15:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1759857600000|2025-10-07 17:20:00|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|1
1759857900000|2025-10-07 17:25:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|30
1759858200000|2025-10-07 17:30:00|19.39|19.31|19.42|19.34|19.42|19.34|19.38|19.3|0
1759858500000|2025-10-07 17:35:00|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|1
1759858800000|2025-10-07 17:40:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1759859100000|2025-10-07 17:45:00|19.42|19.34|19.4|19.32|19.42|19.34|19.39|19.31|2
1759859400000|2025-10-07 17:50:00|19.43|19.35|19.47|19.39|19.48|19.4|19.43|19.35|2
1759859700000|2025-10-07 17:55:00|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1759860000000|2025-10-07 18:00:00|19.53|19.45|19.55|19.47|19.55|19.47|19.5|19.42|46
1759860300000|2025-10-07 18:05:00|19.54|19.46|19.55|19.47|19.55|19.47|19.5|19.42|18
1759860600000|2025-10-07 18:10:00|19.54|19.46|19.5|19.42|19.54|19.46|19.49|19.41|13
1759860900000|2025-10-07 18:15:00|19.49|19.41|19.5|19.42|19.55|19.47|19.49|19.41|30
1759861200000|2025-10-07 18:20:00|19.52|19.44|19.49|19.41|19.53|19.45|19.49|19.41|22
1759861500000|2025-10-07 18:25:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|54
1759861800000|2025-10-07 18:30:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|74
1759862100000|2025-10-07 18:35:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|19
1759862400000|2025-10-07 18:40:00|19.47|19.39|19.48|19.4|19.5|19.42|19.45|19.37|32
1759862700000|2025-10-07 18:45:00|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|5
1759863000000|2025-10-07 18:50:00|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|3
1759863300000|2025-10-07 18:55:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|1
1759863600000|2025-10-07 19:00:00|19.41|19.33|19.44|19.36|19.44|19.36|19.4|19.32|5
1759863900000|2025-10-07 19:05:00|19.43|19.35|19.44|19.36|19.45|19.37|19.43|19.35|0
1759864200000|2025-10-07 19:10:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1759864500000|2025-10-07 19:15:00|19.45|19.37|19.44|19.36|19.45|19.37|19.4|19.32|0
1759864800000|2025-10-07 19:20:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1759865400000|2025-10-07 19:30:00|19.46|19.38|19.44|19.36|19.48|19.4|19.44|19.36|0
1759865700000|2025-10-07 19:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1759866000000|2025-10-07 19:40:00|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|0
1759866300000|2025-10-07 19:45:00|19.46|19.38|19.46|19.38|19.5|19.42|19.45|19.37|81
1759866600000|2025-10-07 19:50:00|19.48|19.4|19.43|19.35|19.49|19.41|19.4|19.32|14
1759866900000|2025-10-07 19:55:00|19.44|19.36|19.47|19.39|19.49|19.41|19.44|19.36|248
1759882500000|2025-10-08 00:15:00|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|0
1759882800000|2025-10-08 00:20:00|19.56|19.26|19.57|19.27|19.57|19.27|19.54|19.24|1
1759883100000|2025-10-08 00:25:00|19.54|19.24|19.52|19.22|19.54|19.24|19.49|19.19|0
1759883400000|2025-10-08 00:30:00|19.5|19.2|19.52|19.22|19.52|19.22|19.45|19.19|0
1759883700000|2025-10-08 00:35:00|19.49|19.19|19.5|19.2|19.53|19.23|19.49|19.19|0
1759884000000|2025-10-08 00:40:00|19.52|19.22|19.47|19.22|19.52|19.22|19.45|19.19|0
1759884300000|2025-10-08 00:45:00|19.42|19.17|19.52|19.22|19.57|19.32|19.42|19.17|12
1759884900000|2025-10-08 00:55:00|19.53|19.23|19.49|19.19|19.53|19.23|19.49|19.19|0
1759885200000|2025-10-08 01:00:00|19.5|19.2|19.52|19.22|19.53|19.23|19.49|19.19|0
1759885500000|2025-10-08 01:05:00|19.51|19.21|19.52|19.22|19.52|19.22|19.45|19.19|0
1759885800000|2025-10-08 01:10:00|19.5|19.2|19.52|19.22|19.52|19.22|19.45|19.19|0
1759886100000|2025-10-08 01:15:00|19.49|19.19|19.5|19.2|19.52|19.23|19.48|19.19|0
1759886400000|2025-10-08 01:20:00|19.52|19.22|19.5|19.2|19.52|19.22|19.45|19.19|0
1759886700000|2025-10-08 01:25:00|19.52|19.22|19.52|19.22|19.52|19.22|19.49|19.19|0
1759887000000|2025-10-08 01:30:00|19.49|19.19|19.52|19.22|19.52|19.22|19.45|19.19|0
1759887300000|2025-10-08 01:35:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887600000|2025-10-08 01:40:00|19.52|19.22|19.52|19.22|19.52|19.22|19.49|19.19|0
1759888200000|2025-10-08 01:50:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891200000|2025-10-08 02:40:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891500000|2025-10-08 02:45:00|19.52|19.22|19.52|19.22|19.52|19.22|19.45|19.19|0
1759891800000|2025-10-08 02:50:00|19.49|19.19|19.52|19.22|19.52|19.22|19.47|19.19|0
1759892100000|2025-10-08 02:55:00|19.5|19.2|19.52|19.22|19.52|19.22|19.49|19.19|0
1759892400000|2025-10-08 03:00:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892700000|2025-10-08 03:05:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759893900000|2025-10-08 03:25:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894200000|2025-10-08 03:30:00|19.5|19.2|19.5|19.2|19.52|19.24|19.47|19.19|0
1759894500000|2025-10-08 03:35:00|19.52|19.22|19.52|19.22|19.52|19.22|19.49|19.19|0
1759894800000|2025-10-08 03:40:00|19.5|19.2|19.52|19.22|19.52|19.22|19.49|19.19|0
1759895400000|2025-10-08 03:50:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895700000|2025-10-08 03:55:00|19.51|19.21|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896000000|2025-10-08 04:00:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896300000|2025-10-08 04:05:00|19.51|19.21|19.51|19.21|19.52|19.22|19.47|19.19|0
1759896600000|2025-10-08 04:10:00|19.52|19.22|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896900000|2025-10-08 04:15:00|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759897200000|2025-10-08 04:20:00|19.49|19.19|19.51|19.26|19.52|19.26|19.47|19.19|0
1759898100000|2025-10-08 04:35:00|19.49|19.24|19.51|19.26|19.53|19.37|19.45|19.24|2
1759898400000|2025-10-08 04:40:00|19.47|19.22|19.52|19.27|19.52|19.39|19.39|19.22|18
1759899000000|2025-10-08 04:50:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1759899300000|2025-10-08 04:55:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1759899600000|2025-10-08 05:00:00|19.5|19.25|19.52|19.27|19.52|19.27|19.5|19.25|1
1759900200000|2025-10-08 05:10:00|19.5|19.25|19.5|19.25|19.52|19.33|19.39|19.22|0
1759900500000|2025-10-08 05:15:00|19.48|19.23|19.48|19.23|19.5|19.33|19.38|19.22|0
1759900800000|2025-10-08 05:20:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759901100000|2025-10-08 05:25:00|19.48|19.23|19.48|19.23|19.5|19.33|19.39|19.23|1
1759901400000|2025-10-08 05:30:00|19.41|19.33|19.48|19.23|19.48|19.33|19.41|19.23|0
1759901700000|2025-10-08 05:35:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1759902600000|2025-10-08 05:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1759902900000|2025-10-08 05:55:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1759903200000|2025-10-08 06:00:00|19.37|19.29|19.41|19.33|19.42|19.34|19.37|19.29|4
1759904700000|2025-10-08 06:25:00|||||||||1
1759905000000|2025-10-08 06:30:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|23
1759905300000|2025-10-08 06:35:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|96
1759905900000|2025-10-08 06:45:00|||||||||5
1759906200000|2025-10-08 06:50:00|||||||||4
1759906500000|2025-10-08 06:55:00|19.41|19.33|19.44|19.36|19.46|19.38|19.41|19.33|37
1759906800000|2025-10-08 07:00:00|19.43|19.35|19.45|19.37|19.47|19.39|19.43|19.35|103
1759907100000|2025-10-08 07:05:00|19.43|19.35|19.4|19.32|19.43|19.35|19.39|19.31|266
1759907400000|2025-10-08 07:10:00|19.39|19.31|19.39|19.31|19.43|19.35|19.35|19.27|120
1759907700000|2025-10-08 07:15:00|19.38|19.3|19.33|19.25|19.39|19.31|19.33|19.25|114
1759908000000|2025-10-08 07:20:00|19.31|19.23|19.3|19.22|19.33|19.25|19.3|19.22|205
1759908300000|2025-10-08 07:25:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759908600000|2025-10-08 07:30:00|19.3|19.22|19.3|19.22|19.35|19.27|19.3|19.22|68
1759908900000|2025-10-08 07:35:00|19.34|19.26|19.16|19.08|19.34|19.26|19.16|19.08|367
1759909200000|2025-10-08 07:40:00|19.17|19.09|19.22|19.14|19.23|19.15|19.17|19.09|418
1759909500000|2025-10-08 07:45:00|19.21|19.13|19.16|19.08|19.23|19.15|19.16|19.08|163
1759909800000|2025-10-08 07:50:00|19.13|19.05|19.09|19.01|19.14|19.06|19.08|19|461
1759910100000|2025-10-08 07:55:00|19.11|19.03|19.18|19.1|19.21|19.13|19.11|19.03|378
1759910400000|2025-10-08 08:00:00|19.2|19.12|19.18|19.1|19.21|19.13|19.14|19.06|271
1759910700000|2025-10-08 08:05:00|19.17|19.09|19.14|19.06|19.17|19.09|19.12|19.04|209
1759911000000|2025-10-08 08:10:00|19.16|19.08|19.15|19.07|19.16|19.08|19.14|19.06|52
1759911300000|2025-10-08 08:15:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|34
1759911600000|2025-10-08 08:20:00|19.19|19.11|19.17|19.09|19.21|19.13|19.17|19.09|129
1759911900000|2025-10-08 08:25:00|19.18|19.1|19.26|19.18|19.26|19.18|19.18|19.1|52
1759912200000|2025-10-08 08:30:00|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|39
1759912500000|2025-10-08 08:35:00|19.19|19.11|19.2|19.12|19.24|19.16|19.19|19.11|491
1759912800000|2025-10-08 08:40:00|19.21|19.13|19.26|19.18|19.26|19.18|19.2|19.12|110
1759913100000|2025-10-08 08:45:00|19.25|19.17|19.26|19.18|19.27|19.19|19.25|19.17|0
1759913400000|2025-10-08 08:50:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|33
1759913700000|2025-10-08 08:55:00|19.29|19.21|19.28|19.2|19.36|19.28|19.28|19.2|382
1759914000000|2025-10-08 09:00:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|40
1759914300000|2025-10-08 09:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|115
1759914600000|2025-10-08 09:10:00|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|219
1759914900000|2025-10-08 09:15:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|40
1759915200000|2025-10-08 09:20:00|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|143
1759915500000|2025-10-08 09:25:00|||||||||5
1759915800000|2025-10-08 09:30:00|||||||||3
1759916100000|2025-10-08 09:35:00|||||||||7
1759916400000|2025-10-08 09:40:00|19.33|19.25|19.28|19.2|19.33|19.25|19.25|19.17|115
1759916700000|2025-10-08 09:45:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|130
1759917000000|2025-10-08 09:50:00|||||||||159
1759917300000|2025-10-08 09:55:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|27
1759917600000|2025-10-08 10:00:00|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1759917900000|2025-10-08 10:05:00|||||||||63
1759918200000|2025-10-08 10:10:00|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|106
1759918500000|2025-10-08 10:15:00|||||||||1
1759919100000|2025-10-08 10:25:00|||||||||10
1759919400000|2025-10-08 10:30:00|||||||||5
1759919700000|2025-10-08 10:35:00|||||||||5
1759920000000|2025-10-08 10:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759920300000|2025-10-08 10:45:00|||||||||2
1759920600000|2025-10-08 10:50:00|19.4|19.32|19.39|19.31|19.42|19.34|19.37|19.29|191
1759920900000|2025-10-08 10:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1759921200000|2025-10-08 11:00:00|||||||||6
1759921500000|2025-10-08 11:05:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|135
1759921800000|2025-10-08 11:10:00|19.33|19.25|19.34|19.26|19.35|19.27|19.32|19.24|87
1759922100000|2025-10-08 11:15:00|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|6
1759922400000|2025-10-08 11:20:00|||||||||10
1759922700000|2025-10-08 11:25:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|108
1759923000000|2025-10-08 11:30:00|19.4|19.32|19.42|19.34|19.42|19.34|19.38|19.3|9
1759923300000|2025-10-08 11:35:00|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|69
1759923600000|2025-10-08 11:40:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|29
1759923900000|2025-10-08 11:45:00|19.41|19.33|19.38|19.3|19.41|19.33|19.37|19.29|17
1759924200000|2025-10-08 11:50:00|||||||||29
1759925100000|2025-10-08 12:05:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|13
1759925400000|2025-10-08 12:10:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|13
1759925700000|2025-10-08 12:15:00|||||||||2
1759926000000|2025-10-08 12:20:00|||||||||1
1759926300000|2025-10-08 12:25:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|30
1759926600000|2025-10-08 12:30:00|19.41|19.33|19.4|19.32|19.42|19.34|19.4|19.32|4
1759927200000|2025-10-08 12:40:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|30
1759927500000|2025-10-08 12:45:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|59
1759928100000|2025-10-08 12:55:00|||||||||58
1759928400000|2025-10-08 13:00:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|437
1759928700000|2025-10-08 13:05:00|||||||||24
1759929000000|2025-10-08 13:10:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|57
1759929300000|2025-10-08 13:15:00|19.35|19.27|19.37|19.29|19.38|19.3|19.35|19.27|110
1759929600000|2025-10-08 13:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|36
1759929900000|2025-10-08 13:25:00|19.4|19.32|19.42|19.34|19.42|19.34|19.38|19.3|6
1759930200000|2025-10-08 13:30:00|19.43|19.35|19.4|19.32|19.43|19.35|19.38|19.3|135
1759930500000|2025-10-08 13:35:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|129
1759930800000|2025-10-08 13:40:00|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|168
1759931100000|2025-10-08 13:45:00|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|99
1759931400000|2025-10-08 13:50:00|19.45|19.37|19.42|19.34|19.48|19.4|19.42|19.34|94
1759931700000|2025-10-08 13:55:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|57
1759932000000|2025-10-08 14:00:00|19.37|19.29|19.34|19.26|19.37|19.29|19.33|19.25|56
1759932300000|2025-10-08 14:05:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|225
1759932600000|2025-10-08 14:10:00|19.35|19.27|19.33|19.25|19.35|19.27|19.32|19.24|52
1759932900000|2025-10-08 14:15:00|19.34|19.26|19.37|19.29|19.37|19.29|19.33|19.25|7
1759933200000|2025-10-08 14:20:00|19.38|19.3|19.37|19.29|19.38|19.3|19.34|19.26|0
1759933500000|2025-10-08 14:25:00|19.35|19.27|19.35|19.27|19.38|19.3|19.34|19.26|369
1759933800000|2025-10-08 14:30:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|54
1759934100000|2025-10-08 14:35:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|258
1759934400000|2025-10-08 14:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|88
1759934700000|2025-10-08 14:45:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|210
1759935000000|2025-10-08 14:50:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|189
1759935300000|2025-10-08 14:55:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|71
1759935600000|2025-10-08 15:00:00|||||||||77
1759935900000|2025-10-08 15:05:00|19.34|19.26|19.35|19.27|19.37|19.29|19.34|19.26|210
1759936200000|2025-10-08 15:10:00|19.34|19.26|19.35|19.27|19.37|19.29|19.33|19.25|52
1759936500000|2025-10-08 15:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|44
1759936800000|2025-10-08 15:20:00|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|101
1759937100000|2025-10-08 15:25:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|216
1759937400000|2025-10-08 15:30:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|301
1759937700000|2025-10-08 15:35:00|||||||||64
1759938000000|2025-10-08 15:40:00|||||||||134
1759938300000|2025-10-08 15:45:00|||||||||112
1759938600000|2025-10-08 15:50:00|||||||||9
1759938900000|2025-10-08 15:55:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|174
1759939200000|2025-10-08 16:00:00|||||||||8
1759939500000|2025-10-08 16:05:00|||||||||75
1759939800000|2025-10-08 16:10:00|||||||||18
1759940700000|2025-10-08 16:25:00|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|12
1759941300000|2025-10-08 16:35:00|||||||||1
1759941600000|2025-10-08 16:40:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|39
1759942200000|2025-10-08 16:50:00|||||||||1
1759942500000|2025-10-08 16:55:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|19
1759942800000|2025-10-08 17:00:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1759943100000|2025-10-08 17:05:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1759943700000|2025-10-08 17:15:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1759944000000|2025-10-08 17:20:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1759944900000|2025-10-08 17:35:00|||||||||1
1759945500000|2025-10-08 17:45:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|5
1759945800000|2025-10-08 17:50:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|16
1759946100000|2025-10-08 17:55:00|||||||||2
1759946700000|2025-10-08 18:05:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|15
1759947000000|2025-10-08 18:10:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1759947300000|2025-10-08 18:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759948200000|2025-10-08 18:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|142
1759948500000|2025-10-08 18:35:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|124
1759948800000|2025-10-08 18:40:00|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|52
1759949100000|2025-10-08 18:45:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1759949400000|2025-10-08 18:50:00|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|0
1759949700000|2025-10-08 18:55:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|29
1759951200000|2025-10-08 19:20:00|||||||||1
1759951500000|2025-10-08 19:25:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|52
1759952100000|2025-10-08 19:35:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1759952400000|2025-10-08 19:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|49
1759952700000|2025-10-08 19:45:00|||||||||26
1759953300000|2025-10-08 19:55:00|19.24|19.16|19.23|19.15|19.33|19.16|19.23|19.08|32
1759953600000|2025-10-08 20:00:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1759964100000|2025-10-08 22:55:00|||||||||24
1759968900000|2025-10-09 00:15:00|19.27|18.97|19.26|18.96|19.27|18.97|19.25|18.95|0
1759969200000|2025-10-09 00:20:00|19.25|18.95|19.25|19|19.27|19|19.25|18.95|1
1759970100000|2025-10-09 00:35:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1759970700000|2025-10-09 00:45:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|8
1759971300000|2025-10-09 00:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1759972500000|2025-10-09 01:15:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1759975200000|2025-10-09 02:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1759980000000|2025-10-09 03:20:00|19.22|19.14|19.17|19.09|19.24|19.14|19.17|18.99|1
1759980900000|2025-10-09 03:35:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759981200000|2025-10-09 03:40:00|19.17|19.09|19.16|19.08|19.18|19.1|19.16|19.08|1
1759981500000|2025-10-09 03:45:00|||||||||1
1759983600000|2025-10-09 04:20:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1759983900000|2025-10-09 04:25:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|10
1759985400000|2025-10-09 04:50:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759985700000|2025-10-09 04:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1759986000000|2025-10-09 05:00:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1759986300000|2025-10-09 05:05:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|1
1759986600000|2025-10-09 05:10:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|1
1759986900000|2025-10-09 05:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1759987500000|2025-10-09 05:25:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759987800000|2025-10-09 05:30:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759988100000|2025-10-09 05:35:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1759988400000|2025-10-09 05:40:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1759988700000|2025-10-09 05:45:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1759989300000|2025-10-09 05:55:00|19.16|19.08|19.13|19.05|19.17|19.09|19.12|19.04|0
1759989600000|2025-10-09 06:00:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|11
1759990200000|2025-10-09 06:10:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|17
1759990800000|2025-10-09 06:20:00|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|2
1759991100000|2025-10-09 06:25:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|12
1759991400000|2025-10-09 06:30:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|35
1759991700000|2025-10-09 06:35:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|6
1759992000000|2025-10-09 06:40:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|1
1759992300000|2025-10-09 06:45:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|1
1759992600000|2025-10-09 06:50:00|||||||||30
1759992900000|2025-10-09 06:55:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1759993200000|2025-10-09 07:00:00|19.13|19.05|19.12|19.04|19.15|19.07|19.12|19.04|163
1759993500000|2025-10-09 07:05:00|19.15|19.07|19.15|19.07|19.17|19.09|19.12|19.04|23
1759993800000|2025-10-09 07:10:00|19.13|19.05|19.13|19.05|19.15|19.07|19.12|19.04|334
1759994100000|2025-10-09 07:15:00|19.14|19.06|19.02|18.94|19.15|19.07|19.02|18.94|212
1759994400000|2025-10-09 07:20:00|19.03|18.95|19.01|18.93|19.03|18.95|19|18.92|96
1759994700000|2025-10-09 07:25:00|19.02|18.94|19.05|18.97|19.07|18.99|19.01|18.93|450
1759995000000|2025-10-09 07:30:00|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|242
1759995300000|2025-10-09 07:35:00|19.05|18.97|19.03|18.95|19.08|19|19.03|18.95|161
1759995600000|2025-10-09 07:40:00|19.02|18.94|19.03|18.95|19.04|18.96|19.02|18.94|642
1759995900000|2025-10-09 07:45:00|19|18.92|18.98|18.9|19.03|18.95|18.98|18.9|152
1759996200000|2025-10-09 07:50:00|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|200
1759996500000|2025-10-09 07:55:00|19.06|18.98|19.06|18.98|19.08|19|19.03|18.95|192
1759996800000|2025-10-09 08:00:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|67
1759997100000|2025-10-09 08:05:00|19.08|19|19.08|19|19.08|19|19.08|19|15
1759997400000|2025-10-09 08:10:00|19.1|19.02|19.12|19.04|19.13|19.05|19.08|19|174
1759997700000|2025-10-09 08:15:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|302
1759998000000|2025-10-09 08:20:00|||||||||107
1759998300000|2025-10-09 08:25:00|19.12|19.04|19.1|19.02|19.14|19.06|19.1|19.02|296
1759998600000|2025-10-09 08:30:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|41
1759998900000|2025-10-09 08:35:00|19.12|19.04|19.05|18.97|19.12|19.04|19.05|18.97|587
1759999200000|2025-10-09 08:40:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|201
1759999500000|2025-10-09 08:45:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1109
1759999800000|2025-10-09 08:50:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|386
1760000100000|2025-10-09 08:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|55
1760000400000|2025-10-09 09:00:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|39
1760000700000|2025-10-09 09:05:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|5
1760001000000|2025-10-09 09:10:00|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|375
1760001300000|2025-10-09 09:15:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|125
1760001600000|2025-10-09 09:20:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1760001900000|2025-10-09 09:25:00|||||||||39
1760002200000|2025-10-09 09:30:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|499
1760002500000|2025-10-09 09:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|16
1760002800000|2025-10-09 09:40:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|57
1760003100000|2025-10-09 09:45:00|19.02|18.94|19|18.92|19.02|18.94|18.99|18.91|456
1760003400000|2025-10-09 09:50:00|19.01|18.93|19|18.92|19.02|18.94|19|18.92|849
1760003700000|2025-10-09 09:55:00|19.01|18.93|19.02|18.94|19.02|18.94|18.97|18.89|53
1760004000000|2025-10-09 10:00:00|19.05|18.97|19.02|18.94|19.07|18.99|19.02|18.94|57
1760004300000|2025-10-09 10:05:00|||||||||89
1760004600000|2025-10-09 10:10:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|114
1760004900000|2025-10-09 10:15:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|34
1760005200000|2025-10-09 10:20:00|||||||||2
1760005500000|2025-10-09 10:25:00|19.04|18.96|19.07|18.99|19.07|18.99|19.03|18.95|208
1760005800000|2025-10-09 10:30:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|59
1760006100000|2025-10-09 10:35:00|19.1|19.02|19.1|19.02|19.12|19.04|19.09|19.01|33
1760006400000|2025-10-09 10:40:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|6
1760006700000|2025-10-09 10:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|4
1760007000000|2025-10-09 10:50:00|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|44
1760007300000|2025-10-09 10:55:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|34
1760007600000|2025-10-09 11:00:00|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|168
1760007900000|2025-10-09 11:05:00|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|245
1760008200000|2025-10-09 11:10:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1760008500000|2025-10-09 11:15:00|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|414
1760008800000|2025-10-09 11:20:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|93
1760009100000|2025-10-09 11:25:00|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|145
1760009400000|2025-10-09 11:30:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|58
1760009700000|2025-10-09 11:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1760010000000|2025-10-09 11:40:00|||||||||82
1760010300000|2025-10-09 11:45:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|27
1760010600000|2025-10-09 11:50:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|14
1760010900000|2025-10-09 11:55:00|||||||||18
1760011200000|2025-10-09 12:00:00|19.01|18.93|19.05|18.97|19.06|18.98|19.01|18.93|177
1760011500000|2025-10-09 12:05:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|19
1760011800000|2025-10-09 12:10:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|9
1760012100000|2025-10-09 12:15:00|19.08|19|19.06|18.98|19.08|19|19.05|18.97|67
1760012400000|2025-10-09 12:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|15
1760012700000|2025-10-09 12:25:00|19.08|19|19.1|19.02|19.11|19.03|19.06|18.98|288
1760013000000|2025-10-09 12:30:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|11
1760013300000|2025-10-09 12:35:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|9
1760013600000|2025-10-09 12:40:00|||||||||19
1760013900000|2025-10-09 12:45:00|||||||||67
1760014200000|2025-10-09 12:50:00|||||||||17
1760014500000|2025-10-09 12:55:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|72
1760014800000|2025-10-09 13:00:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|264
1760015100000|2025-10-09 13:05:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|28
1760015400000|2025-10-09 13:10:00|||||||||29
1760015700000|2025-10-09 13:15:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|12
1760016000000|2025-10-09 13:20:00|19.08|19|19.07|18.99|19.1|19.02|19.05|18.97|290
1760016300000|2025-10-09 13:25:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|26
1760016600000|2025-10-09 13:30:00|19.11|19.03|19.11|19.03|19.15|19.07|19.1|19.02|87
1760016900000|2025-10-09 13:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|74
1760017200000|2025-10-09 13:40:00|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|279
1760017500000|2025-10-09 13:45:00|19.17|19.09|19.18|19.1|19.22|19.14|19.16|19.08|306
1760017800000|2025-10-09 13:50:00|19.17|19.09|19.23|19.15|19.23|19.15|19.17|19.09|199
1760018100000|2025-10-09 13:55:00|19.22|19.14|19.18|19.1|19.23|19.15|19.18|19.1|51
1760018400000|2025-10-09 14:00:00|19.21|19.13|19.16|19.08|19.23|19.15|19.14|19.06|560
1760018700000|2025-10-09 14:05:00|19.13|19.05|19.14|19.06|19.15|19.07|19.11|19.03|77
1760019000000|2025-10-09 14:10:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|29
1760019300000|2025-10-09 14:15:00|19.13|19.05|19.13|19.05|19.16|19.08|19.11|19.03|153
1760019600000|2025-10-09 14:20:00|19.15|19.07|19.14|19.06|19.17|19.09|19.14|19.06|95
1760019900000|2025-10-09 14:25:00|19.17|19.09|19.15|19.07|19.18|19.1|19.13|19.05|111
1760020200000|2025-10-09 14:30:00|19.17|19.09|19.24|19.16|19.24|19.16|19.17|19.09|277
1760020500000|2025-10-09 14:35:00|19.23|19.15|19.32|19.24|19.32|19.24|19.23|19.15|38
1760020800000|2025-10-09 14:40:00|19.3|19.22|19.35|19.27|19.37|19.29|19.28|19.2|252
1760021100000|2025-10-09 14:45:00|19.36|19.28|19.33|19.25|19.37|19.29|19.32|19.24|328
1760021400000|2025-10-09 14:50:00|19.32|19.24|19.27|19.19|19.33|19.25|19.27|19.19|189
1760021700000|2025-10-09 14:55:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|320
1760022000000|2025-10-09 15:00:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|158
1760022300000|2025-10-09 15:05:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|228
1760022600000|2025-10-09 15:10:00|||||||||172
1760022900000|2025-10-09 15:15:00|19.25|19.17|19.27|19.19|19.28|19.2|19.23|19.15|305
1760023200000|2025-10-09 15:20:00|19.28|19.2|19.28|19.2|19.3|19.22|19.25|19.17|723
1760023500000|2025-10-09 15:25:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|216
1760023800000|2025-10-09 15:30:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|54
1760024100000|2025-10-09 15:35:00|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|24
1760024400000|2025-10-09 15:40:00|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|9
1760024700000|2025-10-09 15:45:00|19.28|19.2|19.2|19.12|19.29|19.21|19.2|19.12|137
1760025000000|2025-10-09 15:50:00|19.19|19.11|19.2|19.12|19.2|19.12|19.18|19.1|321
1760025300000|2025-10-09 15:55:00|||||||||7
1760025600000|2025-10-09 16:00:00|||||||||14
1760025900000|2025-10-09 16:05:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|17
1760026200000|2025-10-09 16:10:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|2
1760026800000|2025-10-09 16:20:00|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|6
1760027100000|2025-10-09 16:25:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|3
1760027400000|2025-10-09 16:30:00|19.25|19.17|19.24|19.16|19.25|19.17|19.23|19.15|0
1760027700000|2025-10-09 16:35:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1760028000000|2025-10-09 16:40:00|19.26|19.18|19.26|19.18|19.31|19.23|19.26|19.18|18
1760028300000|2025-10-09 16:45:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760028600000|2025-10-09 16:50:00|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|5
1760028900000|2025-10-09 16:55:00|19.32|19.24|19.42|19.34|19.42|19.34|19.32|19.24|100
1760029200000|2025-10-09 17:00:00|19.41|19.33|19.44|19.36|19.45|19.37|19.4|19.32|2
1760029500000|2025-10-09 17:05:00|19.47|19.39|19.39|19.31|19.47|19.39|19.39|19.31|14
1760029800000|2025-10-09 17:10:00|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|69
1760030100000|2025-10-09 17:15:00|19.39|19.31|19.44|19.36|19.46|19.38|19.39|19.31|39
1760030400000|2025-10-09 17:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|0
1760030700000|2025-10-09 17:25:00|19.41|19.33|19.45|19.37|19.47|19.39|19.41|19.33|0
1760031000000|2025-10-09 17:30:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|2
1760031300000|2025-10-09 17:35:00|19.43|19.35|19.37|19.29|19.45|19.37|19.36|19.28|13
1760031600000|2025-10-09 17:40:00|19.36|19.28|19.37|19.29|19.4|19.32|19.35|19.27|20
1760031900000|2025-10-09 17:45:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1760032200000|2025-10-09 17:50:00|19.35|19.27|19.32|19.24|19.35|19.27|19.31|19.23|0
1760032500000|2025-10-09 17:55:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1760032800000|2025-10-09 18:00:00|19.32|19.24|19.37|19.29|19.37|19.29|19.31|19.23|0
1760033100000|2025-10-09 18:05:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|0
1760033400000|2025-10-09 18:10:00|19.37|19.29|19.36|19.28|19.37|19.29|19.34|19.26|0
1760033700000|2025-10-09 18:15:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1760034000000|2025-10-09 18:20:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760034300000|2025-10-09 18:25:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1760034600000|2025-10-09 18:30:00|19.31|19.23|19.29|19.21|19.31|19.23|19.27|19.19|93
1760035200000|2025-10-09 18:40:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1760035500000|2025-10-09 18:45:00|19.29|19.21|19.27|19.19|19.29|19.21|19.26|19.18|0
1760036100000|2025-10-09 18:55:00|||||||||15
1760036400000|2025-10-09 19:00:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1760036700000|2025-10-09 19:05:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|15
1760037300000|2025-10-09 19:15:00|19.24|19.16|19.24|19.16|19.26|19.18|19.22|19.14|0
1760037900000|2025-10-09 19:25:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1760038200000|2025-10-09 19:30:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1760038500000|2025-10-09 19:35:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1760038800000|2025-10-09 19:40:00|||||||||44
1760039100000|2025-10-09 19:45:00|||||||||20
1760039400000|2025-10-09 19:50:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|38
1760039700000|2025-10-09 19:55:00|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|43
1760055300000|2025-10-10 00:15:00|19.27|18.97|19.28|18.98|19.28|18.98|19.27|18.97|0
1760055600000|2025-10-10 00:20:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1760057400000|2025-10-10 00:50:00|19.28|18.98|19.28|18.98|19.3|19|19.28|18.98|0
1760058000000|2025-10-10 01:00:00|19.26|19.01|19.3|19|19.3|19.01|19.26|19|0
1760059800000|2025-10-10 01:30:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1760060400000|2025-10-10 01:40:00|19.22|18.97|19.23|18.98|19.23|18.98|19.22|18.97|0
1760065200000|2025-10-10 03:00:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1760065500000|2025-10-10 03:05:00|19.24|18.99|19.24|18.99|19.24|18.99|19.23|18.98|0
1760066100000|2025-10-10 03:15:00|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1760066700000|2025-10-10 03:25:00|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1760068500000|2025-10-10 03:55:00|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1760071200000|2025-10-10 04:40:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1760071800000|2025-10-10 04:50:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760072400000|2025-10-10 05:00:00|19.26|19.01|19.3|19.05|19.3|19.05|19.26|19.01|1
1760072700000|2025-10-10 05:05:00|19.2|19.12|19.3|19.05|19.3|19.12|19.18|19.01|0
1760074500000|2025-10-10 05:35:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760074800000|2025-10-10 05:40:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1760075100000|2025-10-10 05:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760075700000|2025-10-10 05:55:00|||||||||2
1760076000000|2025-10-10 06:00:00|19.18|19.1|19.18|19.1|19.2|19.12|19.17|19.09|1
1760076300000|2025-10-10 06:05:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1760076600000|2025-10-10 06:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760076900000|2025-10-10 06:15:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1760077500000|2025-10-10 06:25:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|1
1760077800000|2025-10-10 06:30:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1760078100000|2025-10-10 06:35:00|19.15|19.07|19.24|19.16|19.25|19.17|19.14|19.06|13
1760078400000|2025-10-10 06:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.19|19.11|0
1760078700000|2025-10-10 06:45:00|19.2|19.12|19.23|19.15|19.23|19.15|19.19|19.11|0
1760079000000|2025-10-10 06:50:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760079300000|2025-10-10 06:55:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1760079600000|2025-10-10 07:00:00|19.2|19.12|19.13|19.05|19.21|19.13|19.13|19.05|176
1760079900000|2025-10-10 07:05:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|114
1760080200000|2025-10-10 07:10:00|19.19|19.11|19.18|19.1|19.23|19.15|19.18|19.1|94
1760080500000|2025-10-10 07:15:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|83
1760080800000|2025-10-10 07:20:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|8
1760081100000|2025-10-10 07:25:00|19.19|19.11|19.18|19.1|19.19|19.11|19.17|19.09|22
1760081400000|2025-10-10 07:30:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|11
1760081700000|2025-10-10 07:35:00|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|63
1760082000000|2025-10-10 07:40:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|44
1760082300000|2025-10-10 07:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|106
1760082600000|2025-10-10 07:50:00|19.14|19.06|19.14|19.06|19.17|19.09|19.12|19.04|58
1760082900000|2025-10-10 07:55:00|||||||||10
1760083200000|2025-10-10 08:00:00|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|26
1760083500000|2025-10-10 08:05:00|19.16|19.08|19.12|19.04|19.17|19.09|19.12|19.04|28
1760083800000|2025-10-10 08:10:00|||||||||13
1760084100000|2025-10-10 08:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|41
1760084400000|2025-10-10 08:20:00|19.14|19.06|19.1|19.02|19.14|19.06|19.09|19.01|165
1760084700000|2025-10-10 08:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|13
1760085000000|2025-10-10 08:30:00|||||||||8
1760085300000|2025-10-10 08:35:00|||||||||102
1760085600000|2025-10-10 08:40:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|26
1760085900000|2025-10-10 08:45:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|28
1760086200000|2025-10-10 08:50:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|12
1760086500000|2025-10-10 08:55:00|||||||||25
1760086800000|2025-10-10 09:00:00|19.13|19.05|19.14|19.06|19.17|19.09|19.12|19.04|19
1760087100000|2025-10-10 09:05:00|19.15|19.07|19.09|19.01|19.17|19.09|19.09|19.01|205
1760087400000|2025-10-10 09:10:00|19.13|19.05|19.14|19.06|19.14|19.06|19.09|19.01|18
1760087700000|2025-10-10 09:15:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|78
1760088000000|2025-10-10 09:20:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|16
1760088300000|2025-10-10 09:25:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|93
1760088600000|2025-10-10 09:30:00|||||||||13
1760088900000|2025-10-10 09:35:00|||||||||13
1760089200000|2025-10-10 09:40:00|||||||||11
1760089500000|2025-10-10 09:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|74
1760089800000|2025-10-10 09:50:00|19.22|19.14|19.25|19.17|19.26|19.18|19.22|19.14|132
1760090100000|2025-10-10 09:55:00|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|107
1760090400000|2025-10-10 10:00:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|381
1760090700000|2025-10-10 10:05:00|||||||||31
1760091000000|2025-10-10 10:10:00|19.19|19.11|19.17|19.09|19.19|19.11|19.15|19.07|41
1760091300000|2025-10-10 10:15:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|9
1760091600000|2025-10-10 10:20:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|89
1760091900000|2025-10-10 10:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1760092200000|2025-10-10 10:30:00|||||||||10
1760092500000|2025-10-10 10:35:00|||||||||9
1760092800000|2025-10-10 10:40:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|83
1760093100000|2025-10-10 10:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|15
1760093400000|2025-10-10 10:50:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1760093700000|2025-10-10 10:55:00|19.16|19.08|19.14|19.06|19.19|19.11|19.14|19.06|23
1760094000000|2025-10-10 11:00:00|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|34
1760094300000|2025-10-10 11:05:00|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|16
1760094600000|2025-10-10 11:10:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|11
1760094900000|2025-10-10 11:15:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|52
1760095200000|2025-10-10 11:20:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|23
1760095500000|2025-10-10 11:25:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|16
1760095800000|2025-10-10 11:30:00|||||||||12
1760096100000|2025-10-10 11:35:00|||||||||13
1760096400000|2025-10-10 11:40:00|||||||||48
1760096700000|2025-10-10 11:45:00|||||||||11
1760097000000|2025-10-10 11:50:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|109
1760097300000|2025-10-10 11:55:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|10
1760097600000|2025-10-10 12:00:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|62
1760097900000|2025-10-10 12:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|37
1760098200000|2025-10-10 12:10:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|22
1760098500000|2025-10-10 12:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|6
1760098800000|2025-10-10 12:20:00|||||||||11
1760099100000|2025-10-10 12:25:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|12
1760099400000|2025-10-10 12:30:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|16
1760099700000|2025-10-10 12:35:00|19.21|19.13|19.22|19.14|19.22|19.14|19.19|19.11|65
1760100000000|2025-10-10 12:40:00|19.21|19.13|19.27|19.19|19.27|19.19|19.17|19.09|82
1760100300000|2025-10-10 12:45:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|138
1760100600000|2025-10-10 12:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|17
1760100900000|2025-10-10 12:55:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|33
1760101200000|2025-10-10 13:00:00|19.18|19.1|19.2|19.12|19.22|19.14|19.18|19.1|19
1760101500000|2025-10-10 13:05:00|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|92
1760101800000|2025-10-10 13:10:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|18
1760102100000|2025-10-10 13:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|14
1760102400000|2025-10-10 13:20:00|||||||||10
1760102700000|2025-10-10 13:25:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|27
1760103000000|2025-10-10 13:30:00|19.19|19.11|19.19|19.11|19.23|19.15|19.18|19.1|186
1760103300000|2025-10-10 13:35:00|19.2|19.12|19.18|19.1|19.2|19.12|19.17|19.09|70
1760103600000|2025-10-10 13:40:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|63
1760103900000|2025-10-10 13:45:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|70
1760104200000|2025-10-10 13:50:00|||||||||65
1760104500000|2025-10-10 13:55:00|19.19|19.11|19.18|19.1|19.23|19.15|19.18|19.1|56
1760104800000|2025-10-10 14:00:00|19.19|19.11|19.23|19.15|19.23|19.15|19.18|19.1|135
1760105100000|2025-10-10 14:05:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|240
1760105400000|2025-10-10 14:10:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|281
1760105700000|2025-10-10 14:15:00|||||||||120
1760106000000|2025-10-10 14:20:00|19.21|19.13|19.22|19.14|19.23|19.15|19.21|19.13|112
1760106300000|2025-10-10 14:25:00|19.21|19.13|19.23|19.15|19.23|19.15|19.19|19.11|135
1760106600000|2025-10-10 14:30:00|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|42
1760106900000|2025-10-10 14:35:00|19.27|19.19|19.26|19.18|19.28|19.2|19.26|19.18|402
1760107200000|2025-10-10 14:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|159
1760107500000|2025-10-10 14:45:00|||||||||156
1760107800000|2025-10-10 14:50:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|279
1760108100000|2025-10-10 14:55:00|19.23|19.15|19.51|19.43|19.63|19.55|19.21|19.13|1644
1760108400000|2025-10-10 15:00:00|19.53|19.45|19.81|19.73|19.83|19.75|19.53|19.45|1088
1760108700000|2025-10-10 15:05:00|19.83|19.75|20.02|19.94|20.06|19.98|19.81|19.73|1305
1760109000000|2025-10-10 15:10:00|20|19.92|19.98|19.9|20.06|19.98|19.89|19.81|940
1760109300000|2025-10-10 15:15:00|20|19.92|20.11|20.03|20.23|20.15|19.91|19.83|842
1760109600000|2025-10-10 15:20:00|20.12|20.04|20.49|20.41|20.54|20.46|20.1|20.02|1078
1760109900000|2025-10-10 15:25:00|20.47|20.39|20.6|20.52|20.69|20.61|20.42|20.34|1331
1760110200000|2025-10-10 15:30:00|20.59|20.51|20.92|20.84|21.05|20.97|20.59|20.51|498
1760110500000|2025-10-10 15:35:00|20.93|20.85|20.79|20.71|20.93|20.85|20.63|20.55|501
1760110800000|2025-10-10 15:40:00|20.81|20.73|20.38|20.3|20.85|20.77|20.38|20.3|828
1760111100000|2025-10-10 15:45:00|20.37|20.29|20.32|20.24|20.4|20.32|20.26|20.18|812
1760111400000|2025-10-10 15:50:00|20.34|20.26|20.25|20.17|20.36|20.28|20.12|20.04|279
1760111700000|2025-10-10 15:55:00|20.26|20.18|20.34|20.26|20.49|20.41|20.26|20.18|505
1760112000000|2025-10-10 16:00:00|20.35|20.27|20.43|20.35|20.53|20.39|20.35|20.25|591
1760112300000|2025-10-10 16:05:00|20.42|20.34|20.39|20.31|20.51|20.43|20.37|20.29|113
1760112600000|2025-10-10 16:10:00|20.37|20.29|20.34|20.26|20.46|20.38|20.31|20.17|35
1760112900000|2025-10-10 16:15:00|20.37|20.29|20.47|20.39|20.6|20.44|20.32|20.2|6
1760113200000|2025-10-10 16:20:00|20.49|20.41|20.51|20.43|20.58|20.45|20.35|20.27|81
1760113500000|2025-10-10 16:25:00|20.52|20.44|20.53|20.45|20.62|20.49|20.43|20.3|85
1760113800000|2025-10-10 16:30:00|20.54|20.46|20.53|20.45|20.55|20.47|20.38|20.28|23
1760114100000|2025-10-10 16:35:00|20.51|20.43|20.52|20.44|20.58|20.5|20.47|20.39|13
1760114400000|2025-10-10 16:40:00|20.53|20.45|20.66|20.58|20.71|20.63|20.53|20.38|12
1760114700000|2025-10-10 16:45:00|20.67|20.59|20.67|20.59|20.75|20.6|20.57|20.49|45
1760115000000|2025-10-10 16:50:00|20.69|20.61|20.64|20.56|20.75|20.67|20.63|20.5|186
1760115300000|2025-10-10 16:55:00|20.63|20.55|20.64|20.56|20.72|20.58|20.52|20.42|12
1760115600000|2025-10-10 17:00:00|20.65|20.57|20.78|20.7|20.82|20.74|20.57|20.45|33
1760115900000|2025-10-10 17:05:00|20.8|20.72|20.91|20.66|20.91|20.79|20.77|20.66|130
1760116200000|2025-10-10 17:10:00|20.84|20.76|20.74|20.66|20.91|20.76|20.69|20.55|60
1760116500000|2025-10-10 17:15:00|20.8|20.55|20.69|20.61|20.83|20.67|20.62|20.47|5
1760116800000|2025-10-10 17:20:00|20.64|20.56|20.66|20.58|20.81|20.64|20.56|20.4|20
1760117100000|2025-10-10 17:25:00|20.65|20.57|20.54|20.46|20.66|20.58|20.52|20.44|19
1760117400000|2025-10-10 17:30:00|20.52|20.44|20.46|20.38|20.62|20.46|20.43|20.35|8
1760117700000|2025-10-10 17:35:00|20.45|20.37|20.43|20.35|20.46|20.38|20.36|20.28|17
1760118000000|2025-10-10 17:40:00|20.42|20.34|20.5|20.42|20.5|20.42|20.36|20.28|26
1760118300000|2025-10-10 17:45:00|20.52|20.44|20.6|20.52|20.72|20.64|20.52|20.44|47
1760118600000|2025-10-10 17:50:00|20.56|20.48|20.75|20.67|20.77|20.69|20.56|20.47|43
1760118900000|2025-10-10 17:55:00|20.74|20.66|20.54|20.46|20.78|20.67|20.54|20.38|3
1760119200000|2025-10-10 18:00:00|20.52|20.44|20.68|20.6|20.77|20.63|20.52|20.37|9
1760119500000|2025-10-10 18:05:00|20.65|20.57|20.61|20.53|20.74|20.58|20.57|20.42|4
1760119800000|2025-10-10 18:10:00|20.71|20.46|20.48|20.4|20.71|20.54|20.45|20.27|7
1760120100000|2025-10-10 18:15:00|20.52|20.27|20.59|20.34|20.59|20.45|20.38|20.22|1
1760120400000|2025-10-10 18:20:00|20.57|20.32|20.47|20.39|20.61|20.45|20.47|20.32|0
1760120700000|2025-10-10 18:25:00|20.51|20.43|20.57|20.49|20.58|20.49|20.47|20.33|10
1760121000000|2025-10-10 18:30:00|20.53|20.45|20.59|20.51|20.64|20.51|20.51|20.37|12
1760121300000|2025-10-10 18:35:00|20.61|20.53|20.71|20.63|20.72|20.64|20.59|20.51|24
1760121600000|2025-10-10 18:40:00|20.69|20.61|20.76|20.68|20.77|20.69|20.69|20.61|18
1760121900000|2025-10-10 18:45:00|20.78|20.7|20.79|20.71|20.87|20.71|20.73|20.57|5
1760122200000|2025-10-10 18:50:00|20.77|20.69|20.93|20.85|20.93|20.85|20.76|20.68|13
1760122500000|2025-10-10 18:55:00|20.9|20.82|20.88|20.8|20.91|20.83|20.85|20.77|1
1760122800000|2025-10-10 19:00:00|20.86|20.78|20.76|20.68|20.9|20.8|20.71|20.62|10
1760123100000|2025-10-10 19:05:00|20.77|20.69|20.8|20.72|20.87|20.72|20.7|20.62|48
1760123400000|2025-10-10 19:10:00|20.77|20.69|20.83|20.75|20.83|20.75|20.75|20.67|19
1760123700000|2025-10-10 19:15:00|20.82|20.74|20.76|20.68|20.9|20.75|20.75|20.6|42
1760124000000|2025-10-10 19:20:00|20.75|20.67|20.81|20.73|20.89|20.74|20.7|20.62|9
1760124300000|2025-10-10 19:25:00|20.8|20.72|20.93|20.85|21.02|20.86|20.76|20.62|20
1760124600000|2025-10-10 19:30:00|20.91|20.83|20.91|20.83|20.99|20.86|20.85|20.72|96
1760124900000|2025-10-10 19:35:00|20.93|20.85|21.03|20.95|21.1|20.95|20.91|20.83|52
1760125200000|2025-10-10 19:40:00|21.01|20.93|20.69|20.61|21.03|20.93|20.67|20.58|40
1760125500000|2025-10-10 19:45:00|20.67|20.59|20.49|20.41|20.77|20.61|20.46|20.28|76
1760125800000|2025-10-10 19:50:00|20.51|20.43|20.61|20.53|20.72|20.6|20.44|20.27|210
1760126100000|2025-10-10 19:55:00|20.71|20.46|20.73|20.65|20.78|20.65|20.51|20.37|145
1760314500000|2025-10-13 00:15:00|20.17|19.87|20.21|19.91|20.42|20.12|20.16|19.86|0
1760314800000|2025-10-13 00:20:00|20.2|19.9|20.22|19.92|20.22|19.92|20.11|19.84|0
1760315100000|2025-10-13 00:25:00|20.21|19.91|20.02|19.94|20.21|19.94|20.02|19.84|14
1760315400000|2025-10-13 00:30:00|19.96|19.88|19.92|19.84|20.08|19.9|19.92|19.75|3
1760315700000|2025-10-13 00:35:00|20|19.75|19.96|19.71|20|19.84|19.85|19.7|4
1760316000000|2025-10-13 00:40:00|19.87|19.79|19.96|19.71|19.98|19.8|19.86|19.7|1
1760316300000|2025-10-13 00:45:00|19.88|19.8|19.88|19.8|19.97|19.8|19.88|19.71|0
1760316600000|2025-10-13 00:50:00|19.96|19.71|19.9|19.82|19.96|19.82|19.87|19.71|1
1760316900000|2025-10-13 00:55:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|1
1760317200000|2025-10-13 01:00:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|3
1760317500000|2025-10-13 01:05:00|19.9|19.82|19.87|19.79|19.96|19.82|19.85|19.71|5
1760317800000|2025-10-13 01:10:00|19.9|19.82|19.91|19.83|19.98|19.83|19.88|19.71|3
1760318100000|2025-10-13 01:15:00|19.96|19.71|19.94|19.69|19.96|19.8|19.88|19.69|1
1760318400000|2025-10-13 01:20:00|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.69|0
1760318700000|2025-10-13 01:25:00|19.96|19.71|19.88|19.8|19.96|19.83|19.88|19.71|0
1760319000000|2025-10-13 01:30:00|19.96|19.71|19.88|19.8|19.96|19.8|19.85|19.69|6
1760319300000|2025-10-13 01:35:00|19.92|19.67|19.91|19.83|19.92|19.83|19.83|19.67|1
1760319600000|2025-10-13 01:40:00|19.88|19.8|19.9|19.82|19.9|19.82|19.86|19.78|1
1760319900000|2025-10-13 01:45:00|19.88|19.8|19.82|19.74|19.9|19.82|19.82|19.74|6
1760320200000|2025-10-13 01:50:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1760320500000|2025-10-13 01:55:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1760320800000|2025-10-13 02:00:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|5
1760321100000|2025-10-13 02:05:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1760322000000|2025-10-13 02:20:00|19.87|19.79|19.85|19.77|19.87|19.79|19.84|19.76|3
1760322300000|2025-10-13 02:25:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|19
1760322600000|2025-10-13 02:30:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|9
1760322900000|2025-10-13 02:35:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|4
1760323200000|2025-10-13 02:40:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1760323800000|2025-10-13 02:50:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|26
1760324100000|2025-10-13 02:55:00|19.94|19.86|19.96|19.88|20.05|19.92|19.94|19.8|9
1760324400000|2025-10-13 03:00:00|20.05|19.8|19.96|19.88|20.05|19.88|19.96|19.8|0
1760324700000|2025-10-13 03:05:00|20.04|19.79|19.99|19.74|20.04|19.88|19.9|19.74|1
1760325000000|2025-10-13 03:10:00|19.9|19.82|19.99|19.74|19.99|19.83|19.9|19.74|0
1760325300000|2025-10-13 03:15:00|19.91|19.83|19.91|19.83|19.99|19.83|19.91|19.74|0
1760325600000|2025-10-13 03:20:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|0
1760326200000|2025-10-13 03:30:00|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|1
1760326500000|2025-10-13 03:35:00|20.04|19.79|19.96|19.88|20.05|19.9|19.91|19.79|1
1760326800000|2025-10-13 03:40:00|20.05|19.8|19.96|19.88|20.05|19.91|19.96|19.8|0
1760327100000|2025-10-13 03:45:00|20.05|19.8|19.99|19.91|20.06|19.92|19.96|19.8|0
1760327400000|2025-10-13 03:50:00|20|19.92|19.99|19.91|20.08|19.94|19.93|19.83|0
1760327700000|2025-10-13 03:55:00|20.08|19.83|20.02|19.94|20.08|19.96|19.99|19.83|0
1760328300000|2025-10-13 04:05:00|20.04|19.96|20.02|19.94|20.05|19.97|19.97|19.89|0
1760328600000|2025-10-13 04:10:00|20.03|19.95|20.13|19.88|20.15|19.99|20.01|19.85|0
1760329200000|2025-10-13 04:20:00|20.16|19.86|20.1|20.02|20.23|20.04|20.1|19.86|0
1760329500000|2025-10-13 04:25:00|20.12|20.04|20.18|19.93|20.18|20.04|20.12|19.93|0
1760330100000|2025-10-13 04:35:00|20.12|20.04|20.2|19.95|20.2|20.04|20.1|19.93|0
1760330400000|2025-10-13 04:40:00|20.18|19.93|20.18|19.93|20.18|20.04|20.12|19.93|0
1760331000000|2025-10-13 04:50:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760331300000|2025-10-13 04:55:00|20.1|19.85|20.02|19.94|20.13|19.99|20.02|19.85|0
1760331600000|2025-10-13 05:00:00|20.03|19.95|20.06|19.98|20.14|20.01|20.02|19.87|0
1760331900000|2025-10-13 05:05:00|20.07|19.99|20.06|19.98|20.14|20.01|20.03|19.85|0
1760332200000|2025-10-13 05:10:00|20.07|19.99|20.06|19.98|20.08|20|20.04|19.96|1
1760332500000|2025-10-13 05:15:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1760332800000|2025-10-13 05:20:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1760333100000|2025-10-13 05:25:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1760333400000|2025-10-13 05:30:00|20.11|19.86|20.01|19.93|20.11|19.95|20.01|19.86|9
1760333700000|2025-10-13 05:35:00|20.02|19.94|19.98|19.9|20.12|19.96|19.98|19.84|0
1760334000000|2025-10-13 05:40:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|1
1760334300000|2025-10-13 05:45:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760334600000|2025-10-13 05:50:00|19.98|19.9|19.97|19.89|20.04|19.9|19.95|19.79|0
1760334900000|2025-10-13 05:55:00|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1760335200000|2025-10-13 06:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1760335500000|2025-10-13 06:05:00|19.96|19.88|19.96|19.88|19.97|19.89|19.94|19.86|1
1760335800000|2025-10-13 06:10:00|19.97|19.89|19.97|19.89|19.97|19.89|19.94|19.86|2
1760336100000|2025-10-13 06:15:00|19.95|19.87|19.9|19.82|19.97|19.89|19.88|19.8|59
1760336400000|2025-10-13 06:20:00|19.89|19.81|19.92|19.84|19.93|19.85|19.88|19.8|27
1760336700000|2025-10-13 06:25:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|15
1760337000000|2025-10-13 06:30:00|19.95|19.87|19.96|19.88|19.96|19.88|19.92|19.84|29
1760337300000|2025-10-13 06:35:00|19.97|19.89|19.91|19.83|19.97|19.89|19.91|19.83|43
1760337600000|2025-10-13 06:40:00|19.87|19.79|19.8|19.72|19.88|19.8|19.8|19.72|11
1760337900000|2025-10-13 06:45:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|67
1760338200000|2025-10-13 06:50:00|19.84|19.76|19.76|19.68|19.86|19.78|19.76|19.68|61
1760338500000|2025-10-13 06:55:00|19.72|19.64|19.8|19.72|19.81|19.73|19.71|19.63|172
1760338800000|2025-10-13 07:00:00|19.82|19.74|19.83|19.75|19.83|19.75|19.7|19.62|606
1760339100000|2025-10-13 07:05:00|19.85|19.77|19.85|19.77|19.86|19.78|19.8|19.72|245
1760339400000|2025-10-13 07:10:00|19.86|19.78|19.8|19.72|19.86|19.78|19.8|19.72|544
1760339700000|2025-10-13 07:15:00|19.79|19.71|19.76|19.68|19.79|19.71|19.75|19.67|259
1760340000000|2025-10-13 07:20:00|19.8|19.72|19.73|19.65|19.81|19.73|19.71|19.63|121
1760340300000|2025-10-13 07:25:00|19.71|19.63|19.7|19.62|19.75|19.67|19.7|19.62|144
1760340600000|2025-10-13 07:30:00|19.69|19.61|19.69|19.61|19.7|19.62|19.65|19.57|170
1760340900000|2025-10-13 07:35:00|19.7|19.62|19.8|19.72|19.8|19.72|19.7|19.62|204
1760341200000|2025-10-13 07:40:00|19.82|19.74|19.91|19.83|19.91|19.83|19.82|19.74|404
1760341500000|2025-10-13 07:45:00|19.95|19.87|20|19.92|20|19.92|19.95|19.87|544
1760341800000|2025-10-13 07:50:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|127
1760342100000|2025-10-13 07:55:00|19.98|19.9|19.9|19.82|19.98|19.9|19.9|19.82|102
1760342400000|2025-10-13 08:00:00|19.91|19.83|19.93|19.85|19.95|19.87|19.9|19.82|130
1760342700000|2025-10-13 08:05:00|19.95|19.87|20|19.92|20.02|19.94|19.95|19.87|321
1760343000000|2025-10-13 08:10:00|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|118
1760343300000|2025-10-13 08:15:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|85
1760343600000|2025-10-13 08:20:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|269
1760343900000|2025-10-13 08:25:00|20.08|20|20.06|19.98|20.08|20|20.03|19.95|180
1760344200000|2025-10-13 08:30:00|20.04|19.96|19.97|19.89|20.04|19.96|19.97|19.89|319
1760344500000|2025-10-13 08:35:00|20.02|19.94|19.99|19.91|20.03|19.95|19.97|19.89|287
1760344800000|2025-10-13 08:40:00|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|415
1760345100000|2025-10-13 08:45:00|20.01|19.93|20.01|19.93|20.02|19.94|19.97|19.89|183
1760345400000|2025-10-13 08:50:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|73
1760345700000|2025-10-13 08:55:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|195
1760346000000|2025-10-13 09:00:00|19.9|19.82|19.92|19.84|19.95|19.87|19.9|19.82|306
1760346300000|2025-10-13 09:05:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|164
1760346600000|2025-10-13 09:10:00|19.94|19.86|19.93|19.85|19.95|19.87|19.92|19.84|212
1760346900000|2025-10-13 09:15:00|19.95|19.87|19.96|19.88|19.97|19.89|19.94|19.86|93
1760347200000|2025-10-13 09:20:00|19.94|19.86|19.97|19.89|19.98|19.9|19.92|19.84|181
1760347500000|2025-10-13 09:25:00|||||||||22
1760347800000|2025-10-13 09:30:00|19.94|19.86|19.95|19.87|19.97|19.89|19.92|19.84|238
1760348100000|2025-10-13 09:35:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|338
1760348400000|2025-10-13 09:40:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|36
1760348700000|2025-10-13 09:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|78
1760349000000|2025-10-13 09:50:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|351
1760349300000|2025-10-13 09:55:00|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|31
1760349600000|2025-10-13 10:00:00|19.93|19.85|19.92|19.84|19.97|19.89|19.92|19.84|118
1760349900000|2025-10-13 10:05:00|||||||||95
1760350200000|2025-10-13 10:10:00|||||||||38
1760350500000|2025-10-13 10:15:00|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|52
1760350800000|2025-10-13 10:20:00|19.98|19.9|19.97|19.89|20.02|19.94|19.97|19.89|341
1760351100000|2025-10-13 10:25:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|157
1760351400000|2025-10-13 10:30:00|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|118
1760351700000|2025-10-13 10:35:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|144
1760352000000|2025-10-13 10:40:00|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|67
1760352300000|2025-10-13 10:45:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|71
1760352600000|2025-10-13 10:50:00|20.03|19.95|20.07|19.99|20.08|20|20.02|19.94|193
1760352900000|2025-10-13 10:55:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|29
1760353200000|2025-10-13 11:00:00|20.08|20|20.11|20.03|20.13|20.05|20.04|19.96|565
1760353500000|2025-10-13 11:05:00|20.12|20.04|20.17|20.09|20.23|20.15|20.11|20.03|570
1760353800000|2025-10-13 11:10:00|20.18|20.1|20.18|20.1|20.24|20.16|20.17|20.09|106
1760354100000|2025-10-13 11:15:00|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|193
1760354400000|2025-10-13 11:20:00|20.14|20.06|20.13|20.05|20.15|20.07|20.12|20.04|375
1760354700000|2025-10-13 11:25:00|20.17|20.09|20.15|20.07|20.17|20.09|20.12|20.04|62
1760355000000|2025-10-13 11:30:00|20.18|20.1|20.12|20.04|20.19|20.11|20.12|20.04|327
1760355300000|2025-10-13 11:35:00|20.13|20.05|20.15|20.07|20.18|20.1|20.12|20.04|78
1760355600000|2025-10-13 11:40:00|20.13|20.05|20.13|20.05|20.16|20.08|20.12|20.04|53
1760355900000|2025-10-13 11:45:00|20.12|20.04|20.13|20.05|20.16|20.08|20.12|20.04|127
1760356200000|2025-10-13 11:50:00|20.12|20.04|20.13|20.05|20.18|20.1|20.12|20.04|201
1760356500000|2025-10-13 11:55:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|28
1760356800000|2025-10-13 12:00:00|20.16|20.08|20.25|20.17|20.25|20.17|20.16|20.08|331
1760357100000|2025-10-13 12:05:00|20.26|20.18|20.23|20.15|20.28|20.2|20.2|20.12|122
1760357400000|2025-10-13 12:10:00|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|136
1760357700000|2025-10-13 12:15:00|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|124
1760358000000|2025-10-13 12:20:00|20.22|20.14|20.18|20.1|20.25|20.17|20.18|20.1|96
1760358300000|2025-10-13 12:25:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|60
1760358600000|2025-10-13 12:30:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|78
1760358900000|2025-10-13 12:35:00|20.15|20.07|20.14|20.06|20.15|20.07|20.13|20.05|103
1760359200000|2025-10-13 12:40:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|201
1760359500000|2025-10-13 12:45:00|20.12|20.04|20.13|20.05|20.14|20.06|20.09|20.01|135
1760359800000|2025-10-13 12:50:00|20.14|20.06|20.18|20.1|20.19|20.11|20.14|20.06|114
1760360100000|2025-10-13 12:55:00|20.17|20.09|20.24|20.16|20.24|20.16|20.17|20.09|88
1760360400000|2025-10-13 13:00:00|20.2|20.12|20.17|20.09|20.24|20.16|20.17|20.09|458
1760360700000|2025-10-13 13:05:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|32
1760361000000|2025-10-13 13:10:00|20.18|20.1|20.23|20.15|20.24|20.16|20.18|20.1|172
1760361300000|2025-10-13 13:15:00|20.24|20.16|20.28|20.2|20.28|20.2|20.23|20.15|64
1760361600000|2025-10-13 13:20:00|20.29|20.21|20.28|20.2|20.29|20.21|20.24|20.16|275
1760361900000|2025-10-13 13:25:00|20.25|20.17|20.28|20.2|20.28|20.2|20.23|20.15|130
1760362200000|2025-10-13 13:30:00|20.24|20.16|20.23|20.15|20.26|20.18|20.18|20.1|363
1760362500000|2025-10-13 13:35:00|20.22|20.14|20.19|20.11|20.28|20.2|20.19|20.11|465
1760362800000|2025-10-13 13:40:00|20.21|20.13|20.19|20.11|20.25|20.17|20.18|20.1|390
1760363100000|2025-10-13 13:45:00|20.22|20.14|20.19|20.11|20.24|20.16|20.14|20.06|319
1760363400000|2025-10-13 13:50:00|20.2|20.12|20.09|20.01|20.2|20.12|20.08|20|239
1760363700000|2025-10-13 13:55:00|20.08|20|19.93|19.85|20.08|20|19.93|19.85|285
1760364000000|2025-10-13 14:00:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|308
1760364300000|2025-10-13 14:05:00|19.87|19.79|19.93|19.85|19.93|19.85|19.87|19.79|339
1760364600000|2025-10-13 14:10:00|19.94|19.86|19.91|19.83|19.94|19.86|19.89|19.81|205
1760364900000|2025-10-13 14:15:00|19.89|19.81|19.9|19.82|19.94|19.86|19.84|19.76|222
1760365200000|2025-10-13 14:20:00|19.91|19.83|19.92|19.84|20.06|19.98|19.91|19.83|184
1760365500000|2025-10-13 14:25:00|19.96|19.88|20.01|19.93|20.03|19.95|19.96|19.88|332
1760365800000|2025-10-13 14:30:00|20.02|19.94|19.99|19.91|20.11|20.03|19.98|19.9|249
1760366100000|2025-10-13 14:35:00|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|143
1760366400000|2025-10-13 14:40:00|19.94|19.86|19.99|19.91|19.99|19.91|19.93|19.85|235
1760366700000|2025-10-13 14:45:00|20.03|19.95|20.04|19.96|20.04|19.96|19.99|19.91|307
1760367000000|2025-10-13 14:50:00|20.05|19.97|20.1|20.02|20.15|20.07|20.04|19.96|170
1760367300000|2025-10-13 14:55:00|20.12|20.04|20.05|19.97|20.15|20.07|20.05|19.97|318
1760367600000|2025-10-13 15:00:00|20.06|19.98|20.1|20.02|20.11|20.03|20.05|19.97|124
1760367900000|2025-10-13 15:05:00|20.07|19.99|20.15|20.07|20.16|20.08|20.07|19.99|378
1760368200000|2025-10-13 15:10:00|20.11|20.03|20.1|20.02|20.13|20.05|20.07|19.99|337
1760368500000|2025-10-13 15:15:00|20.12|20.04|20.08|20|20.12|20.04|20.06|19.98|346
1760368800000|2025-10-13 15:20:00|20.06|19.98|20.07|19.99|20.08|20|20.02|19.94|424
1760369100000|2025-10-13 15:25:00|20.05|19.97|20.06|19.98|20.07|19.99|20.02|19.94|493
1760369400000|2025-10-13 15:30:00|20.07|19.99|20.02|19.94|20.07|19.99|20.01|19.93|158
1760369700000|2025-10-13 15:35:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|70
1760370000000|2025-10-13 15:40:00|20.03|19.95|20.06|19.98|20.07|19.99|20.02|19.94|201
1760370300000|2025-10-13 15:45:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|33
1760370600000|2025-10-13 15:50:00|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|175
1760370900000|2025-10-13 15:55:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|52
1760371200000|2025-10-13 16:00:00|20|19.92|20|19.92|20|19.92|20|19.92|2
1760371500000|2025-10-13 16:05:00|20.02|19.94|20.01|19.93|20.03|19.95|19.97|19.89|96
1760371800000|2025-10-13 16:10:00|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|14
1760372100000|2025-10-13 16:15:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|12
1760372400000|2025-10-13 16:20:00|19.92|19.84|19.91|19.83|20.02|19.94|19.91|19.83|35
1760372700000|2025-10-13 16:25:00|19.92|19.84|19.97|19.89|19.97|19.89|19.91|19.83|100
1760373000000|2025-10-13 16:30:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|12
1760373300000|2025-10-13 16:35:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|7
1760373600000|2025-10-13 16:40:00|19.95|19.87|19.94|19.86|19.97|19.89|19.92|19.84|28
1760373900000|2025-10-13 16:45:00|19.97|19.89|19.91|19.83|19.97|19.89|19.91|19.83|19
1760374200000|2025-10-13 16:50:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760374500000|2025-10-13 16:55:00|19.91|19.83|19.89|19.81|19.91|19.83|19.87|19.79|3
1760374800000|2025-10-13 17:00:00|19.87|19.79|19.82|19.74|19.89|19.81|19.82|19.74|0
1760375100000|2025-10-13 17:05:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|12
1760375400000|2025-10-13 17:10:00|19.86|19.78|19.91|19.83|19.92|19.84|19.86|19.78|23
1760375700000|2025-10-13 17:15:00|19.92|19.84|19.97|19.89|20.02|19.94|19.92|19.84|2
1760376000000|2025-10-13 17:20:00|19.96|19.88|19.96|19.88|19.97|19.89|19.91|19.83|8
1760376300000|2025-10-13 17:25:00|19.97|19.89|19.99|19.91|20.01|19.93|19.97|19.89|0
1760376600000|2025-10-13 17:30:00|19.97|19.89|19.97|19.89|20.02|19.94|19.96|19.88|25
1760376900000|2025-10-13 17:35:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1760377200000|2025-10-13 17:40:00|19.99|19.91|19.99|19.91|20.01|19.93|19.94|19.86|4
1760377500000|2025-10-13 17:45:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1760377800000|2025-10-13 17:50:00|20.07|19.99|19.99|19.91|20.07|19.99|19.99|19.91|8
1760378100000|2025-10-13 17:55:00|20.01|19.93|19.94|19.86|20.02|19.94|19.94|19.86|1
1760378400000|2025-10-13 18:00:00|19.92|19.84|19.86|19.78|19.92|19.84|19.86|19.78|8
1760378700000|2025-10-13 18:05:00|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|5
1760379000000|2025-10-13 18:10:00|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|3
1760379300000|2025-10-13 18:15:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|50
1760379600000|2025-10-13 18:20:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|18
1760379900000|2025-10-13 18:25:00|||||||||1
1760380200000|2025-10-13 18:30:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|44
1760380500000|2025-10-13 18:35:00|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|16
1760380800000|2025-10-13 18:40:00|19.79|19.71|19.81|19.73|19.83|19.75|19.79|19.71|25
1760381100000|2025-10-13 18:45:00|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|0
1760381400000|2025-10-13 18:50:00|19.81|19.73|19.83|19.75|19.86|19.78|19.8|19.72|11
1760381700000|2025-10-13 18:55:00|19.84|19.76|19.86|19.78|19.87|19.79|19.84|19.76|29
1760382000000|2025-10-13 19:00:00|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|4
1760382300000|2025-10-13 19:05:00|19.85|19.77|19.87|19.79|19.87|19.79|19.81|19.73|0
1760382600000|2025-10-13 19:10:00|19.86|19.78|19.92|19.84|19.92|19.84|19.86|19.78|0
1760382900000|2025-10-13 19:15:00|19.91|19.83|19.91|19.83|19.91|19.83|19.87|19.79|0
1760383200000|2025-10-13 19:20:00|19.89|19.81|19.83|19.75|19.89|19.81|19.81|19.73|20
1760383500000|2025-10-13 19:25:00|19.86|19.78|19.89|19.81|19.91|19.83|19.86|19.78|18
1760383800000|2025-10-13 19:30:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|3
1760384100000|2025-10-13 19:35:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1760384400000|2025-10-13 19:40:00|19.87|19.79|19.81|19.73|19.87|19.79|19.81|19.73|0
1760384700000|2025-10-13 19:45:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|5
1760385000000|2025-10-13 19:50:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|23
1760385300000|2025-10-13 19:55:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|16
1760400900000|2025-10-14 00:15:00|19.7|19.4|19.69|19.39|19.74|19.44|19.69|19.39|0
1760401200000|2025-10-14 00:20:00|19.7|19.4|19.67|19.37|19.7|19.4|19.67|19.37|0
1760401500000|2025-10-14 00:25:00|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|0
1760401800000|2025-10-14 00:30:00|19.62|19.32|19.56|19.26|19.62|19.32|19.56|19.26|0
1760402400000|2025-10-14 00:40:00|19.58|19.28|19.58|19.28|19.58|19.28|19.56|19.26|0
1760402700000|2025-10-14 00:45:00|19.56|19.26|19.57|19.27|19.59|19.29|19.56|19.26|2
1760403600000|2025-10-14 01:00:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1760403900000|2025-10-14 01:05:00|19.6|19.3|19.63|19.33|19.69|19.39|19.6|19.3|0
1760404200000|2025-10-14 01:10:00|19.62|19.32|19.62|19.32|19.63|19.33|19.62|19.32|0
1760404500000|2025-10-14 01:15:00|19.63|19.33|19.62|19.32|19.64|19.34|19.62|19.32|0
1760404800000|2025-10-14 01:20:00|19.63|19.33|19.62|19.32|19.64|19.34|19.62|19.32|0
1760407200000|2025-10-14 02:00:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|0
1760408700000|2025-10-14 02:25:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760410200000|2025-10-14 02:50:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1760411100000|2025-10-14 03:05:00|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1760411400000|2025-10-14 03:10:00|19.64|19.34|19.78|19.48|19.78|19.48|19.64|19.34|0
1760411700000|2025-10-14 03:15:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1760412300000|2025-10-14 03:25:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1760412600000|2025-10-14 03:30:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1760412900000|2025-10-14 03:35:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1760413200000|2025-10-14 03:40:00|19.81|19.51|19.78|19.48|19.82|19.52|19.78|19.48|1
1760413500000|2025-10-14 03:45:00|19.81|19.51|19.79|19.49|19.81|19.51|19.79|19.49|0
1760413800000|2025-10-14 03:50:00|19.81|19.51|19.83|19.53|19.83|19.53|19.81|19.51|0
1760414100000|2025-10-14 03:55:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1760414400000|2025-10-14 04:00:00|19.82|19.52|19.81|19.51|19.86|19.56|19.81|19.51|0
1760415300000|2025-10-14 04:15:00|19.82|19.52|19.87|19.57|19.87|19.57|19.82|19.52|3
1760415600000|2025-10-14 04:20:00|19.94|19.64|19.87|19.57|19.95|19.65|19.87|19.57|2
1760415900000|2025-10-14 04:25:00|19.89|19.59|19.9|19.6|19.92|19.62|19.87|19.57|0
1760416200000|2025-10-14 04:30:00|19.89|19.59|19.9|19.6|20.12|19.93|19.87|19.59|2
1760416500000|2025-10-14 04:35:00|19.92|19.62|19.9|19.6|19.95|19.65|19.89|19.59|0
1760416800000|2025-10-14 04:40:00|19.92|19.62|19.92|19.62|19.92|19.62|19.9|19.6|0
1760417100000|2025-10-14 04:45:00|19.9|19.6|19.93|19.63|19.95|19.65|19.9|19.6|0
1760417400000|2025-10-14 04:50:00|19.95|19.65|19.9|19.82|19.95|19.82|19.86|19.65|0
1760417700000|2025-10-14 04:55:00|19.88|19.8|19.91|19.66|19.96|19.8|19.88|19.6|0
1760418000000|2025-10-14 05:00:00|19.88|19.61|19.94|19.69|19.94|19.69|19.87|19.6|0
1760418300000|2025-10-14 05:05:00|19.92|19.67|19.92|19.67|19.92|19.76|19.84|19.62|0
1760418600000|2025-10-14 05:10:00|19.91|19.66|19.9|19.82|19.94|19.82|19.86|19.66|0
1760418900000|2025-10-14 05:15:00|19.94|19.86|19.88|19.8|20.01|19.86|19.88|19.7|0
1760419200000|2025-10-14 05:20:00|19.96|19.71|20.01|19.76|20.02|19.85|19.88|19.71|0
1760419500000|2025-10-14 05:25:00|20.04|19.74|20.06|19.81|20.06|19.89|19.93|19.74|0
1760419800000|2025-10-14 05:30:00|19.97|19.89|20.16|19.86|20.16|19.91|19.95|19.79|2
1760420100000|2025-10-14 05:35:00|20.18|19.88|20.43|20.13|20.43|20.21|20.13|19.88|24
1760420400000|2025-10-14 05:40:00|20.41|20.16|20.54|20.24|20.57|20.27|20.3|20.12|2
1760420700000|2025-10-14 05:45:00|20.52|20.22|20.48|20.18|20.55|20.25|20.48|20.18|0
1760421000000|2025-10-14 05:50:00|20.46|20.16|20.32|20.24|20.48|20.26|20.32|20.16|0
1760421300000|2025-10-14 05:55:00|20.34|20.26|20.36|20.28|20.36|20.28|20.32|20.24|2
1760421600000|2025-10-14 06:00:00|20.38|20.3|20.38|20.3|20.42|20.34|20.34|20.26|57
1760421900000|2025-10-14 06:05:00|20.39|20.31|20.4|20.32|20.42|20.34|20.33|20.25|46
1760422200000|2025-10-14 06:10:00|20.39|20.31|20.35|20.27|20.4|20.32|20.35|20.27|19
1760422500000|2025-10-14 06:15:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|21
1760422800000|2025-10-14 06:20:00|20.42|20.34|20.42|20.34|20.43|20.35|20.38|20.3|70
1760423100000|2025-10-14 06:25:00|20.4|20.32|20.43|20.35|20.44|20.36|20.4|20.32|301
1760423400000|2025-10-14 06:30:00|20.41|20.33|20.41|20.33|20.46|20.38|20.39|20.31|16
1760423700000|2025-10-14 06:35:00|20.42|20.34|20.46|20.38|20.46|20.38|20.41|20.33|49
1760424000000|2025-10-14 06:40:00|20.44|20.36|20.56|20.48|20.56|20.48|20.44|20.36|108
1760424300000|2025-10-14 06:45:00|20.54|20.46|20.48|20.4|20.54|20.46|20.48|20.4|59
1760424600000|2025-10-14 06:50:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|134
1760424900000|2025-10-14 06:55:00|20.48|20.4|20.54|20.46|20.57|20.49|20.48|20.4|48
1760425200000|2025-10-14 07:00:00|20.57|20.49|20.67|20.59|20.69|20.61|20.55|20.47|742
1760425500000|2025-10-14 07:05:00|20.63|20.55|20.73|20.65|20.75|20.67|20.62|20.54|359
1760425800000|2025-10-14 07:10:00|20.71|20.63|20.69|20.61|20.73|20.65|20.63|20.55|251
1760426100000|2025-10-14 07:15:00|20.68|20.6|20.62|20.54|20.68|20.6|20.58|20.5|254
1760426400000|2025-10-14 07:20:00|20.64|20.56|20.63|20.55|20.64|20.56|20.59|20.51|83
1760426700000|2025-10-14 07:25:00|20.62|20.54|20.57|20.49|20.63|20.55|20.57|20.49|347
1760427000000|2025-10-14 07:30:00|20.56|20.48|20.62|20.54|20.65|20.57|20.56|20.48|370
1760427300000|2025-10-14 07:35:00|20.65|20.57|20.81|20.73|21.06|20.98|20.65|20.57|1128
1760427600000|2025-10-14 07:40:00|20.82|20.74|20.93|20.85|21.02|20.94|20.79|20.71|1222
1760427900000|2025-10-14 07:45:00|20.92|20.84|20.91|20.83|20.93|20.85|20.77|20.69|406
1760428200000|2025-10-14 07:50:00|20.92|20.84|20.78|20.7|20.92|20.84|20.78|20.7|236
1760428500000|2025-10-14 07:55:00|20.8|20.72|20.75|20.67|20.81|20.73|20.72|20.64|230
1760428800000|2025-10-14 08:00:00|20.76|20.68|20.87|20.79|20.87|20.79|20.69|20.61|237
1760429100000|2025-10-14 08:05:00|20.86|20.78|20.83|20.75|20.91|20.83|20.81|20.73|279
1760429400000|2025-10-14 08:10:00|20.81|20.73|20.8|20.72|20.81|20.73|20.73|20.65|266
1760429700000|2025-10-14 08:15:00|20.78|20.7|20.74|20.66|20.8|20.72|20.74|20.66|125
1760430000000|2025-10-14 08:20:00|20.72|20.64|20.69|20.61|20.74|20.66|20.66|20.58|94
1760430300000|2025-10-14 08:25:00|20.67|20.59|20.63|20.55|20.69|20.61|20.63|20.55|499
1760430600000|2025-10-14 08:30:00|20.61|20.53|20.63|20.55|20.64|20.56|20.59|20.51|312
1760430900000|2025-10-14 08:35:00|||||||||34
1760431200000|2025-10-14 08:40:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|153
1760431500000|2025-10-14 08:45:00|20.64|20.56|20.74|20.66|20.74|20.66|20.64|20.56|66
1760431800000|2025-10-14 08:50:00|20.73|20.65|20.66|20.58|20.73|20.65|20.66|20.58|118
1760432100000|2025-10-14 08:55:00|20.64|20.56|20.59|20.51|20.64|20.56|20.58|20.5|51
1760432400000|2025-10-14 09:00:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|81
1760432700000|2025-10-14 09:05:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|34
1760433000000|2025-10-14 09:10:00|20.58|20.5|20.65|20.57|20.65|20.57|20.56|20.48|89
1760433300000|2025-10-14 09:15:00|20.66|20.58|20.63|20.55|20.7|20.62|20.63|20.55|473
1760433600000|2025-10-14 09:20:00|20.65|20.57|20.68|20.6|20.7|20.62|20.63|20.55|294
1760433900000|2025-10-14 09:25:00|20.7|20.62|20.68|20.6|20.7|20.62|20.65|20.57|84
1760434200000|2025-10-14 09:30:00|20.65|20.57|20.71|20.63|20.71|20.63|20.65|20.57|98
1760434500000|2025-10-14 09:35:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|142
1760434800000|2025-10-14 09:40:00|20.75|20.67|20.75|20.67|20.76|20.68|20.7|20.62|318
1760435100000|2025-10-14 09:45:00|20.74|20.66|20.78|20.7|20.8|20.72|20.7|20.62|183
1760435400000|2025-10-14 09:50:00|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|130
1760435700000|2025-10-14 09:55:00|20.79|20.71|20.89|20.81|20.89|20.81|20.79|20.71|126
1760436000000|2025-10-14 10:00:00|20.87|20.79|20.86|20.78|20.9|20.82|20.85|20.77|200
1760436300000|2025-10-14 10:05:00|20.85|20.77|20.85|20.77|20.9|20.82|20.85|20.77|170
1760436600000|2025-10-14 10:10:00|20.9|20.82|20.93|20.85|20.96|20.88|20.89|20.81|213
1760436900000|2025-10-14 10:15:00|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|40
1760437200000|2025-10-14 10:20:00|21.01|20.93|20.95|20.87|21.02|20.94|20.95|20.87|251
1760437500000|2025-10-14 10:25:00|20.93|20.85|21.08|21|21.08|21|20.92|20.84|466
1760437800000|2025-10-14 10:30:00|21.09|21.01|21.2|21.12|21.2|21.12|21.09|21.01|537
1760438100000|2025-10-14 10:35:00|21.19|21.11|21.18|21.1|21.21|21.13|21.13|21.05|314
1760438400000|2025-10-14 10:40:00|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|109
1760438700000|2025-10-14 10:45:00|21.22|21.14|21.33|21.25|21.34|21.26|21.21|21.13|578
1760439000000|2025-10-14 10:50:00|21.31|21.23|21.29|21.21|21.35|21.27|21.23|21.15|487
1760439300000|2025-10-14 10:55:00|21.31|21.23|21.11|21.03|21.32|21.24|21.11|21.03|648
1760439600000|2025-10-14 11:00:00|21.12|21.04|21.06|20.98|21.12|21.04|21.06|20.98|130
1760439900000|2025-10-14 11:05:00|21.05|20.97|20.94|20.86|21.06|20.98|20.93|20.85|290
1760440200000|2025-10-14 11:10:00|20.93|20.85|20.96|20.88|20.96|20.88|20.89|20.81|212
1760440500000|2025-10-14 11:15:00|21.01|20.93|20.97|20.89|21.01|20.93|20.95|20.87|124
1760440800000|2025-10-14 11:20:00|20.95|20.87|20.94|20.86|20.97|20.89|20.91|20.83|80
1760441100000|2025-10-14 11:25:00|20.92|20.84|20.91|20.83|20.92|20.84|20.88|20.8|91
1760441400000|2025-10-14 11:30:00|20.93|20.85|20.95|20.87|20.95|20.87|20.89|20.81|105
1760441700000|2025-10-14 11:35:00|20.94|20.86|20.9|20.82|20.94|20.86|20.89|20.81|87
1760442000000|2025-10-14 11:40:00|20.92|20.84|20.93|20.85|20.95|20.87|20.89|20.81|276
1760442300000|2025-10-14 11:45:00|20.95|20.87|20.96|20.88|20.96|20.88|20.91|20.83|45
1760442600000|2025-10-14 11:50:00|20.94|20.86|20.88|20.8|20.94|20.86|20.86|20.78|58
1760442900000|2025-10-14 11:55:00|20.9|20.82|20.89|20.81|20.92|20.84|20.89|20.81|159
1760443200000|2025-10-14 12:00:00|20.86|20.78|20.97|20.89|20.97|20.89|20.86|20.78|123
1760443500000|2025-10-14 12:05:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|112
1760443800000|2025-10-14 12:10:00|20.86|20.78|20.88|20.8|20.9|20.82|20.86|20.78|113
1760444100000|2025-10-14 12:15:00|20.91|20.83|20.91|20.83|20.96|20.88|20.9|20.82|97
1760444400000|2025-10-14 12:20:00|||||||||36
1760444700000|2025-10-14 12:25:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|69
1760445000000|2025-10-14 12:30:00|20.9|20.82|20.96|20.88|20.97|20.89|20.9|20.82|57
1760445300000|2025-10-14 12:35:00|20.97|20.89|21.02|20.94|21.03|20.95|20.96|20.88|222
1760445600000|2025-10-14 12:40:00|21|20.92|21.13|21.05|21.14|21.06|20.98|20.9|288
1760445900000|2025-10-14 12:45:00|21.11|21.03|21.02|20.94|21.11|21.03|21.02|20.94|202
1760446200000|2025-10-14 12:50:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|38
1760446500000|2025-10-14 12:55:00|20.94|20.86|20.97|20.89|20.97|20.89|20.92|20.84|72
1760446800000|2025-10-14 13:00:00|20.96|20.88|20.91|20.83|20.97|20.89|20.91|20.83|365
1760447100000|2025-10-14 13:05:00|20.87|20.79|20.81|20.73|20.87|20.79|20.76|20.68|143
1760447400000|2025-10-14 13:10:00|20.84|20.76|20.79|20.71|20.86|20.78|20.79|20.71|277
1760447700000|2025-10-14 13:15:00|20.8|20.72|20.83|20.75|20.85|20.77|20.79|20.71|449
1760448000000|2025-10-14 13:20:00|20.85|20.77|20.8|20.72|20.86|20.78|20.79|20.71|234
1760448300000|2025-10-14 13:25:00|20.79|20.71|20.76|20.68|20.86|20.78|20.76|20.68|489
1760448600000|2025-10-14 13:30:00|20.79|20.71|20.84|20.76|20.84|20.76|20.73|20.65|436
1760448900000|2025-10-14 13:35:00|20.85|20.77|20.95|20.87|21.06|20.98|20.84|20.76|514
1760449200000|2025-10-14 13:40:00|20.96|20.88|21.03|20.95|21.09|21.01|20.91|20.83|314
1760449500000|2025-10-14 13:45:00|21.04|20.96|20.99|20.91|21.13|21.05|20.95|20.87|495
1760449800000|2025-10-14 13:50:00|21.02|20.94|20.8|20.72|21.02|20.94|20.8|20.72|789
1760450100000|2025-10-14 13:55:00|20.79|20.71|20.78|20.7|20.81|20.73|20.74|20.66|202
1760450400000|2025-10-14 14:00:00|20.8|20.72|20.76|20.68|20.82|20.74|20.74|20.66|256
1760450700000|2025-10-14 14:05:00|20.75|20.67|20.81|20.73|20.81|20.73|20.75|20.67|219
1760451000000|2025-10-14 14:10:00|20.82|20.74|20.74|20.66|20.82|20.74|20.73|20.65|217
1760451300000|2025-10-14 14:15:00|20.75|20.67|20.69|20.61|20.75|20.67|20.69|20.61|76
1760451600000|2025-10-14 14:20:00|20.71|20.63|20.69|20.61|20.71|20.63|20.68|20.6|123
1760451900000|2025-10-14 14:25:00|20.64|20.56|20.65|20.57|20.7|20.62|20.63|20.55|223
1760452200000|2025-10-14 14:30:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|394
1760452500000|2025-10-14 14:35:00|20.7|20.62|20.66|20.58|20.71|20.63|20.63|20.55|342
1760452800000|2025-10-14 14:40:00|20.65|20.57|20.64|20.56|20.66|20.58|20.61|20.53|448
1760453100000|2025-10-14 14:45:00|20.61|20.53|20.6|20.52|20.66|20.58|20.56|20.48|450
1760453400000|2025-10-14 14:50:00|20.57|20.49|20.64|20.56|20.7|20.62|20.57|20.49|665
1760453700000|2025-10-14 14:55:00|20.65|20.57|20.7|20.62|20.72|20.64|20.65|20.57|775
1760454000000|2025-10-14 15:00:00|20.66|20.58|20.61|20.53|20.71|20.63|20.61|20.53|494
1760454300000|2025-10-14 15:05:00|20.6|20.52|20.61|20.53|20.61|20.53|20.56|20.48|356
1760454600000|2025-10-14 15:10:00|20.59|20.51|20.57|20.49|20.61|20.53|20.56|20.48|378
1760454900000|2025-10-14 15:15:00|20.56|20.48|20.56|20.48|20.57|20.49|20.51|20.43|322
1760455200000|2025-10-14 15:20:00|20.54|20.46|20.41|20.33|20.56|20.48|20.4|20.32|732
1760455500000|2025-10-14 15:25:00|20.45|20.37|20.46|20.38|20.51|20.43|20.4|20.32|716
1760455800000|2025-10-14 15:30:00|20.5|20.42|20.45|20.37|20.5|20.42|20.42|20.34|91
1760456100000|2025-10-14 15:35:00|20.44|20.36|20.45|20.37|20.46|20.38|20.34|20.26|110
1760456400000|2025-10-14 15:40:00|20.43|20.35|20.35|20.27|20.48|20.4|20.35|20.27|102
1760456700000|2025-10-14 15:45:00|20.34|20.26|20.18|20.1|20.35|20.27|20.18|20.1|173
1760457000000|2025-10-14 15:50:00|20.14|20.06|20.12|20.04|20.18|20.1|20.12|20.04|120
1760457300000|2025-10-14 15:55:00|20.14|20.06|20.18|20.1|20.18|20.1|20.12|20.04|104
1760457600000|2025-10-14 16:00:00|20.23|20.15|20.24|20.16|20.26|20.18|20.18|20.1|27
1760457900000|2025-10-14 16:05:00|20.23|20.15|20.25|20.17|20.29|20.21|20.23|20.15|16
1760458200000|2025-10-14 16:10:00|20.27|20.19|20.21|20.13|20.27|20.19|20.19|20.11|20
1760458500000|2025-10-14 16:15:00|20.18|20.1|20.16|20.08|20.23|20.15|20.13|20.05|33
1760458800000|2025-10-14 16:20:00|20.13|20.05|20.1|20.02|20.13|20.05|20.07|19.99|23
1760459100000|2025-10-14 16:25:00|20.08|20|20.07|19.99|20.12|20.04|20.05|19.97|7
1760459400000|2025-10-14 16:30:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|6
1760459700000|2025-10-14 16:35:00|20.02|19.94|20.02|19.94|20.06|19.98|20.01|19.93|55
1760460000000|2025-10-14 16:40:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|18
1760460300000|2025-10-14 16:45:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|15
1760460600000|2025-10-14 16:50:00|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|7
1760460900000|2025-10-14 16:55:00|19.98|19.9|20.02|19.94|20.06|19.98|19.98|19.9|12
1760461200000|2025-10-14 17:00:00|20.06|19.98|20.02|19.94|20.07|19.99|20.02|19.94|19
1760461500000|2025-10-14 17:05:00|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|84
1760461800000|2025-10-14 17:10:00|20|19.92|19.97|19.89|20|19.92|19.95|19.87|19
1760462100000|2025-10-14 17:15:00|19.95|19.87|19.97|19.89|20|19.92|19.95|19.87|0
1760462400000|2025-10-14 17:20:00|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1760462700000|2025-10-14 17:25:00|19.94|19.86|19.92|19.84|19.94|19.86|19.9|19.82|0
1760463000000|2025-10-14 17:30:00|19.9|19.82|19.97|19.89|19.97|19.89|19.9|19.82|8
1760463300000|2025-10-14 17:35:00|19.95|19.87|19.97|19.89|20|19.92|19.95|19.87|20
1760463600000|2025-10-14 17:40:00|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1760463900000|2025-10-14 17:45:00|19.93|19.85|19.94|19.86|19.95|19.87|19.93|19.85|0
1760464200000|2025-10-14 17:50:00|19.92|19.84|19.94|19.86|19.95|19.87|19.92|19.84|27
1760464500000|2025-10-14 17:55:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|19
1760464800000|2025-10-14 18:00:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|2
1760465100000|2025-10-14 18:05:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|0
1760465400000|2025-10-14 18:10:00|19.98|19.9|20|19.92|20|19.92|19.97|19.89|2
1760465700000|2025-10-14 18:15:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|2
1760466000000|2025-10-14 18:20:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1760466300000|2025-10-14 18:25:00|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|0
1760466600000|2025-10-14 18:30:00|20|19.92|19.97|19.89|20|19.92|19.97|19.89|6
1760466900000|2025-10-14 18:35:00|19.99|19.91|20.05|19.97|20.05|19.97|19.99|19.91|5
1760467200000|2025-10-14 18:40:00|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|4
1760467500000|2025-10-14 18:45:00|||||||||3
1760467800000|2025-10-14 18:50:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|25
1760468100000|2025-10-14 18:55:00|20.1|20.02|20.08|20|20.1|20.02|20.06|19.98|0
1760468400000|2025-10-14 19:00:00|20.06|19.98|20.08|20|20.08|20|20.05|19.97|9
1760468700000|2025-10-14 19:05:00|||||||||2
1760469000000|2025-10-14 19:10:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1760469900000|2025-10-14 19:25:00|20|19.92|20.03|19.95|20.05|19.97|20|19.92|5
1760470200000|2025-10-14 19:30:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1760470500000|2025-10-14 19:35:00|20.08|20|20.26|20.18|20.44|20.36|20.08|20|216
1760470800000|2025-10-14 19:40:00|20.27|20.19|20.44|20.36|20.5|20.42|20.26|20.18|60
1760471100000|2025-10-14 19:45:00|20.42|20.34|20.37|20.29|20.48|20.4|20.32|20.24|73
1760471400000|2025-10-14 19:50:00|20.38|20.3|20.34|20.26|20.42|20.34|20.32|20.24|12
1760471700000|2025-10-14 19:55:00|20.35|20.27|20.32|20.24|20.37|20.29|20.24|20.16|26
1760487300000|2025-10-15 00:15:00|20.51|20.21|20.52|20.22|20.53|20.23|20.49|20.19|0
1760487600000|2025-10-15 00:20:00|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|0
1760487900000|2025-10-15 00:25:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488200000|2025-10-15 00:30:00|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|0
1760488500000|2025-10-15 00:35:00|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|0
1760488800000|2025-10-15 00:40:00|20.5|20.2|20.5|20.2|20.52|20.22|20.5|20.2|0
1760489100000|2025-10-15 00:45:00|20.52|20.22|20.49|20.19|20.52|20.22|20.48|20.18|0
1760489400000|2025-10-15 00:50:00|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|0
1760489700000|2025-10-15 00:55:00|20.51|20.21|20.47|20.17|20.51|20.21|20.47|20.17|0
1760490000000|2025-10-15 01:00:00|20.49|20.19|20.49|20.19|20.49|20.19|20.47|20.17|0
1760490300000|2025-10-15 01:05:00|20.51|20.21|20.52|20.22|20.52|20.22|20.49|20.19|0
1760490600000|2025-10-15 01:10:00|20.5|20.2|20.49|20.19|20.52|20.22|20.49|20.19|0
1760490900000|2025-10-15 01:15:00|20.47|20.17|20.47|20.17|20.49|20.19|20.47|20.17|0
1760491200000|2025-10-15 01:20:00|20.49|20.19|20.44|20.19|20.49|20.21|20.44|20.17|0
1760491800000|2025-10-15 01:30:00|20.47|20.17|20.44|20.19|20.47|20.19|20.44|20.17|0
1760492100000|2025-10-15 01:35:00|20.47|20.17|20.44|20.19|20.47|20.19|20.44|20.17|0
1760492400000|2025-10-15 01:40:00|20.47|20.17|20.44|20.19|20.49|20.19|20.44|20.17|0
1760493300000|2025-10-15 01:55:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760493600000|2025-10-15 02:00:00|20.44|20.19|20.44|20.19|20.46|20.21|20.44|20.19|0
1760493900000|2025-10-15 02:05:00|20.46|20.21|20.43|20.18|20.46|20.21|20.43|20.18|0
1760494200000|2025-10-15 02:10:00|20.41|20.16|20.38|20.13|20.41|20.16|20.38|20.13|0
1760494500000|2025-10-15 02:15:00|20.4|20.15|20.38|20.13|20.4|20.15|20.32|20.07|0
1760494800000|2025-10-15 02:20:00|20.4|20.15|20.36|20.11|20.4|20.15|20.34|20.09|0
1760495100000|2025-10-15 02:25:00|20.34|20.09|20.36|20.11|20.38|20.13|20.34|20.09|0
1760495400000|2025-10-15 02:30:00|20.34|20.09|20.36|20.11|20.38|20.13|20.34|20.09|0
1760495700000|2025-10-15 02:35:00|20.38|20.13|20.38|20.13|20.4|20.15|20.36|20.11|0
1760496000000|2025-10-15 02:40:00|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760496300000|2025-10-15 02:45:00|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760496600000|2025-10-15 02:50:00|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760496900000|2025-10-15 02:55:00|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760497200000|2025-10-15 03:00:00|20.39|20.14|20.39|20.14|20.41|20.16|20.39|20.14|0
1760497500000|2025-10-15 03:05:00|20.41|20.16|20.4|20.15|20.41|20.16|20.38|20.13|0
1760497800000|2025-10-15 03:10:00|20.38|20.13|20.4|20.15|20.4|20.15|20.38|20.13|0
1760498100000|2025-10-15 03:15:00|20.38|20.13|20.43|20.18|20.45|20.2|20.38|20.13|0
1760498400000|2025-10-15 03:20:00|20.46|20.21|20.46|20.21|20.46|20.21|20.43|20.18|0
1760498700000|2025-10-15 03:25:00|20.44|20.19|20.43|20.18|20.46|20.21|20.43|20.18|0
1760499000000|2025-10-15 03:30:00|20.46|20.21|20.43|20.18|20.46|20.21|20.43|20.18|0
1760499600000|2025-10-15 03:40:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760499900000|2025-10-15 03:45:00|20.46|20.21|20.44|20.19|20.46|20.21|20.44|20.19|0
1760500200000|2025-10-15 03:50:00|20.46|20.21|20.46|20.21|20.46|20.21|20.44|20.19|0
1760500500000|2025-10-15 03:55:00|20.44|20.19|20.46|20.21|20.46|20.21|20.44|20.19|0
1760500800000|2025-10-15 04:00:00|20.44|20.19|20.46|20.21|20.46|20.21|20.44|20.19|0
1760501100000|2025-10-15 04:05:00|20.44|20.19|20.46|20.21|20.46|20.21|20.44|20.19|0
1760501400000|2025-10-15 04:10:00|20.44|20.19|20.44|20.19|20.46|20.21|20.44|20.19|0
1760501700000|2025-10-15 04:15:00|20.46|20.21|20.35|20.27|20.46|20.29|20.35|20.19|0
1760502000000|2025-10-15 04:20:00|20.37|20.29|20.35|20.27|20.38|20.3|20.35|20.27|0
1760502300000|2025-10-15 04:25:00|20.38|20.3|20.44|20.19|20.44|20.3|20.35|20.19|1
1760503500000|2025-10-15 04:45:00|20.42|20.14|20.27|20.02|20.42|20.14|20.24|19.99|0
1760503800000|2025-10-15 04:50:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1760504400000|2025-10-15 05:00:00|20.33|20.08|20.2|20.12|20.33|20.12|20.2|20.04|0
1760504700000|2025-10-15 05:05:00|20.15|20.07|20.14|19.89|20.17|20.07|20.09|19.89|1
1760505000000|2025-10-15 05:10:00|20.17|19.92|20.05|19.97|20.17|19.99|20.05|19.88|0
1760505300000|2025-10-15 05:15:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1760505600000|2025-10-15 05:20:00|20.07|19.99|20.15|19.9|20.15|19.99|20.07|19.9|7
1760506500000|2025-10-15 05:35:00|20.13|19.88|20.12|19.87|20.15|19.9|20.12|19.87|0
1760507100000|2025-10-15 05:45:00|20.13|19.88|20.12|19.87|20.13|19.97|20.05|19.87|0
1760507400000|2025-10-15 05:50:00|20.13|19.88|20.07|19.99|20.13|19.99|20.07|19.88|0
1760507700000|2025-10-15 05:55:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|0
1760508000000|2025-10-15 06:00:00|20.04|19.96|20.05|19.97|20.06|19.98|20.04|19.96|4
1760508300000|2025-10-15 06:05:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|8
1760508600000|2025-10-15 06:10:00|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|1
1760508900000|2025-10-15 06:15:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1760509200000|2025-10-15 06:20:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|2
1760509500000|2025-10-15 06:25:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|17
1760509800000|2025-10-15 06:30:00|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|1
1760510100000|2025-10-15 06:35:00|20.18|20.1|20.07|19.99|20.18|20.1|20.07|19.99|17
1760510400000|2025-10-15 06:40:00|||||||||1
1760510700000|2025-10-15 06:45:00|20.08|20|20.08|20|20.13|20.05|20.08|20|7
1760511000000|2025-10-15 06:50:00|20.07|19.99|20.05|19.97|20.07|19.99|20.03|19.95|45
1760511300000|2025-10-15 06:55:00|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|220
1760511600000|2025-10-15 07:00:00|20.04|19.96|20.03|19.95|20.06|19.98|20.01|19.93|52
1760511900000|2025-10-15 07:05:00|20.04|19.96|20|19.92|20.04|19.96|19.99|19.91|98
1760512200000|2025-10-15 07:10:00|19.99|19.91|19.98|19.9|20|19.92|19.94|19.86|118
1760512500000|2025-10-15 07:15:00|19.97|19.89|19.94|19.86|19.97|19.89|19.92|19.84|55
1760512800000|2025-10-15 07:20:00|19.95|19.87|19.95|19.87|19.96|19.88|19.94|19.86|47
1760513100000|2025-10-15 07:25:00|19.96|19.88|19.9|19.82|19.96|19.88|19.87|19.79|34
1760513400000|2025-10-15 07:30:00|19.89|19.81|19.96|19.88|19.96|19.88|19.89|19.81|154
1760513700000|2025-10-15 07:35:00|19.95|19.87|19.93|19.85|20|19.92|19.93|19.85|88
1760514000000|2025-10-15 07:40:00|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|50
1760514300000|2025-10-15 07:45:00|19.9|19.82|19.89|19.81|19.93|19.85|19.89|19.81|71
1760514600000|2025-10-15 07:50:00|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|124
1760514900000|2025-10-15 07:55:00|||||||||78
1760515200000|2025-10-15 08:00:00|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|27
1760515500000|2025-10-15 08:05:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|97
1760515800000|2025-10-15 08:10:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|29
1760516100000|2025-10-15 08:15:00|19.85|19.77|19.87|19.79|19.87|19.79|19.84|19.76|67
1760516400000|2025-10-15 08:20:00|19.85|19.77|19.89|19.81|19.9|19.82|19.85|19.77|27
1760516700000|2025-10-15 08:25:00|19.9|19.82|19.84|19.76|19.9|19.82|19.84|19.76|129
1760517000000|2025-10-15 08:30:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|18
1760517300000|2025-10-15 08:35:00|||||||||35
1760517600000|2025-10-15 08:40:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|58
1760517900000|2025-10-15 08:45:00|19.89|19.81|19.91|19.83|19.96|19.88|19.89|19.81|129
1760518200000|2025-10-15 08:50:00|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|101
1760518500000|2025-10-15 08:55:00|||||||||21
1760518800000|2025-10-15 09:00:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|52
1760519100000|2025-10-15 09:05:00|||||||||15
1760519400000|2025-10-15 09:10:00|19.85|19.77|19.75|19.67|19.85|19.77|19.75|19.67|114
1760519700000|2025-10-15 09:15:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|138
1760520000000|2025-10-15 09:20:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|30
1760520300000|2025-10-15 09:25:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|41
1760520600000|2025-10-15 09:30:00|19.81|19.73|19.73|19.65|19.84|19.76|19.73|19.65|134
1760520900000|2025-10-15 09:35:00|||||||||18
1760521200000|2025-10-15 09:40:00|19.77|19.69|19.78|19.7|19.79|19.71|19.77|19.69|120
1760521500000|2025-10-15 09:45:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|20
1760521800000|2025-10-15 09:50:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|101
1760522100000|2025-10-15 09:55:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|10
1760522400000|2025-10-15 10:00:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|51
1760522700000|2025-10-15 10:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|11
1760523000000|2025-10-15 10:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|150
1760523300000|2025-10-15 10:15:00|19.78|19.7|19.76|19.68|19.79|19.71|19.74|19.66|162
1760523600000|2025-10-15 10:20:00|19.78|19.7|19.78|19.7|19.78|19.7|19.73|19.65|21
1760523900000|2025-10-15 10:25:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|52
1760524200000|2025-10-15 10:30:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|51
1760524500000|2025-10-15 10:35:00|||||||||13
1760524800000|2025-10-15 10:40:00|19.77|19.69|19.79|19.71|19.79|19.71|19.74|19.66|18
1760525100000|2025-10-15 10:45:00|||||||||17
1760525400000|2025-10-15 10:50:00|||||||||13
1760525700000|2025-10-15 10:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1760526000000|2025-10-15 11:00:00|19.82|19.74|19.86|19.78|19.86|19.78|19.8|19.72|300
1760526300000|2025-10-15 11:05:00|||||||||9
1760526600000|2025-10-15 11:10:00|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|32
1760526900000|2025-10-15 11:15:00|||||||||25
1760527200000|2025-10-15 11:20:00|||||||||79
1760527500000|2025-10-15 11:25:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|66
1760527800000|2025-10-15 11:30:00|||||||||17
1760528100000|2025-10-15 11:35:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|119
1760528400000|2025-10-15 11:40:00|||||||||13
1760528700000|2025-10-15 11:45:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|123
1760529000000|2025-10-15 11:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|48
1760529300000|2025-10-15 11:55:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|89
1760529600000|2025-10-15 12:00:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|18
1760529900000|2025-10-15 12:05:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|13
1760530200000|2025-10-15 12:10:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|22
1760530500000|2025-10-15 12:15:00|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|234
1760530800000|2025-10-15 12:20:00|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|79
1760531100000|2025-10-15 12:25:00|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|54
1760531400000|2025-10-15 12:30:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|75
1760531700000|2025-10-15 12:35:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|66
1760532000000|2025-10-15 12:40:00|19.83|19.75|19.89|19.81|19.91|19.83|19.82|19.74|389
1760532300000|2025-10-15 12:45:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|82
1760532600000|2025-10-15 12:50:00|19.89|19.81|19.89|19.81|19.94|19.86|19.88|19.8|91
1760532900000|2025-10-15 12:55:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|61
1760533200000|2025-10-15 13:00:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|157
1760533500000|2025-10-15 13:05:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|28
1760533800000|2025-10-15 13:10:00|||||||||43
1760534100000|2025-10-15 13:15:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|129
1760534400000|2025-10-15 13:20:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|20
1760534700000|2025-10-15 13:25:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|147
1760535000000|2025-10-15 13:30:00|19.94|19.86|19.99|19.91|20|19.92|19.93|19.85|242
1760535300000|2025-10-15 13:35:00|19.98|19.9|20.04|19.96|20.04|19.96|19.94|19.86|77
1760535600000|2025-10-15 13:40:00|20.02|19.94|20.09|20.01|20.1|20.02|20.02|19.94|199
1760535900000|2025-10-15 13:45:00|20.07|19.99|20.1|20.02|20.15|20.07|20.04|19.96|402
1760536200000|2025-10-15 13:50:00|20.12|20.04|20.04|19.96|20.13|20.05|20.04|19.96|181
1760536500000|2025-10-15 13:55:00|20.03|19.95|19.95|19.87|20.03|19.95|19.93|19.85|110
1760536800000|2025-10-15 14:00:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|229
1760537100000|2025-10-15 14:05:00|19.93|19.85|19.88|19.8|19.93|19.85|19.86|19.78|188
1760537400000|2025-10-15 14:10:00|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|321
1760537700000|2025-10-15 14:15:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|348
1760538000000|2025-10-15 14:20:00|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|119
1760538300000|2025-10-15 14:25:00|19.94|19.86|19.93|19.85|19.94|19.86|19.88|19.8|313
1760538600000|2025-10-15 14:30:00|19.92|19.84|19.9|19.82|19.93|19.85|19.88|19.8|150
1760538900000|2025-10-15 14:35:00|19.91|19.83|19.93|19.85|19.93|19.85|19.88|19.8|500
1760539200000|2025-10-15 14:40:00|19.94|19.86|19.93|19.85|19.98|19.9|19.92|19.84|2415
1760539500000|2025-10-15 14:45:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|210
1760539800000|2025-10-15 14:50:00|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|103
1760540100000|2025-10-15 14:55:00|19.95|19.87|19.88|19.8|19.95|19.87|19.88|19.8|297
1760540400000|2025-10-15 15:00:00|19.87|19.79|19.98|19.9|19.98|19.9|19.87|19.79|482
1760540700000|2025-10-15 15:05:00|20.03|19.95|19.98|19.9|20.04|19.96|19.98|19.9|706
1760541000000|2025-10-15 15:10:00|19.99|19.91|20.01|19.93|20.04|19.96|19.98|19.9|638
1760541300000|2025-10-15 15:15:00|19.99|19.91|19.99|19.91|20.04|19.96|19.99|19.91|418
1760541600000|2025-10-15 15:20:00|19.98|19.9|19.89|19.81|19.98|19.9|19.88|19.8|153
1760541900000|2025-10-15 15:25:00|19.88|19.8|19.94|19.86|19.96|19.88|19.88|19.8|852
1760542200000|2025-10-15 15:30:00|19.96|19.88|20.04|19.96|20.05|19.97|19.94|19.86|150
1760542500000|2025-10-15 15:35:00|20.05|19.97|20.06|19.98|20.14|20.06|20.04|19.96|55
1760542800000|2025-10-15 15:40:00|20.09|20.01|20.19|20.11|20.22|20.14|20.09|20.01|131
1760543100000|2025-10-15 15:45:00|20.2|20.12|20.29|20.21|20.3|20.22|20.19|20.11|67
1760543400000|2025-10-15 15:50:00|20.3|20.22|20.34|20.26|20.35|20.27|20.29|20.21|81
1760543700000|2025-10-15 15:55:00|20.32|20.24|20.25|20.17|20.32|20.24|20.24|20.16|16
1760544000000|2025-10-15 16:00:00|20.24|20.16|20.3|20.22|20.3|20.22|20.2|20.12|23
1760544300000|2025-10-15 16:05:00|20.28|20.2|20.19|20.11|20.28|20.2|20.17|20.09|9
1760544600000|2025-10-15 16:10:00|20.2|20.12|20.22|20.14|20.25|20.17|20.2|20.12|9
1760544900000|2025-10-15 16:15:00|20.23|20.15|20.25|20.17|20.27|20.19|20.2|20.12|18
1760545200000|2025-10-15 16:20:00|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|5
1760545500000|2025-10-15 16:25:00|20.24|20.16|20.25|20.17|20.25|20.17|20.19|20.11|15
1760545800000|2025-10-15 16:30:00|20.24|20.16|20.25|20.17|20.25|20.17|20.22|20.14|0
1760546100000|2025-10-15 16:35:00|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|58
1760546400000|2025-10-15 16:40:00|20.2|20.12|20.22|20.14|20.25|20.17|20.19|20.11|17
1760546700000|2025-10-15 16:45:00|20.24|20.16|20.29|20.21|20.29|20.21|20.24|20.16|2
1760547000000|2025-10-15 16:50:00|20.3|20.22|20.32|20.24|20.34|20.26|20.29|20.21|5
1760547300000|2025-10-15 16:55:00|20.29|20.21|20.34|20.26|20.35|20.27|20.29|20.21|11
1760547600000|2025-10-15 17:00:00|20.35|20.27|20.48|20.4|20.51|20.43|20.34|20.26|129
1760547900000|2025-10-15 17:05:00|20.46|20.38|20.66|20.58|20.66|20.58|20.46|20.38|86
1760548200000|2025-10-15 17:10:00|20.71|20.63|20.8|20.72|20.82|20.74|20.66|20.58|288
1760548500000|2025-10-15 17:15:00|20.82|20.74|20.77|20.69|20.89|20.81|20.72|20.64|191
1760548800000|2025-10-15 17:20:00|20.8|20.72|20.62|20.54|20.82|20.74|20.62|20.54|65
1760549100000|2025-10-15 17:25:00|20.57|20.49|20.68|20.6|20.68|20.6|20.57|20.49|6
1760549400000|2025-10-15 17:30:00|20.7|20.62|20.63|20.55|20.7|20.62|20.62|20.54|52
1760549700000|2025-10-15 17:35:00|20.61|20.53|20.55|20.47|20.61|20.53|20.52|20.44|10
1760550000000|2025-10-15 17:40:00|20.53|20.45|20.53|20.45|20.57|20.49|20.53|20.45|3
1760550300000|2025-10-15 17:45:00|20.51|20.43|20.42|20.34|20.51|20.43|20.42|20.34|1
1760550600000|2025-10-15 17:50:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|0
1760550900000|2025-10-15 17:55:00|20.35|20.27|20.37|20.29|20.42|20.34|20.35|20.27|12
1760551200000|2025-10-15 18:00:00|20.38|20.3|20.47|20.39|20.47|20.39|20.37|20.29|7
1760551500000|2025-10-15 18:05:00|20.42|20.34|20.4|20.32|20.42|20.34|20.37|20.29|7
1760551800000|2025-10-15 18:10:00|20.37|20.29|20.4|20.32|20.42|20.34|20.37|20.29|0
1760552100000|2025-10-15 18:15:00|20.37|20.29|20.4|20.32|20.42|20.34|20.36|20.28|23
1760552400000|2025-10-15 18:20:00|20.42|20.34|20.37|20.29|20.42|20.34|20.36|20.28|0
1760552700000|2025-10-15 18:25:00|20.36|20.28|20.42|20.34|20.42|20.34|20.36|20.28|1
1760553000000|2025-10-15 18:30:00|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|8
1760553300000|2025-10-15 18:35:00|20.37|20.29|20.36|20.28|20.37|20.29|20.34|20.26|2
1760553600000|2025-10-15 18:40:00|20.32|20.24|20.32|20.24|20.32|20.24|20.26|20.18|2
1760553900000|2025-10-15 18:45:00|20.34|20.26|20.36|20.28|20.37|20.29|20.32|20.24|2
1760554200000|2025-10-15 18:50:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|8
1760554500000|2025-10-15 18:55:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|4
1760554800000|2025-10-15 19:00:00|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|3
1760555100000|2025-10-15 19:05:00|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|0
1760555400000|2025-10-15 19:10:00|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|6
1760555700000|2025-10-15 19:15:00|20.32|20.24|20.29|20.21|20.32|20.24|20.26|20.18|18
1760556000000|2025-10-15 19:20:00|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|0
1760556300000|2025-10-15 19:25:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|4
1760556600000|2025-10-15 19:30:00|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|3
1760556900000|2025-10-15 19:35:00|20.32|20.24|20.42|20.34|20.42|20.34|20.32|20.24|1
1760557200000|2025-10-15 19:40:00|20.39|20.31|20.37|20.29|20.4|20.32|20.37|20.29|1
1760557500000|2025-10-15 19:45:00|||||||||2
1760557800000|2025-10-15 19:50:00|20.35|20.27|20.47|20.39|20.47|20.39|20.35|20.27|13
1760558100000|2025-10-15 19:55:00|20.46|20.38|20.43|20.35|20.48|20.4|20.41|20.33|10
1760573700000|2025-10-16 00:15:00|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|0
1760574000000|2025-10-16 00:20:00|20.55|20.25|20.58|20.28|20.62|20.32|20.55|20.25|0
1760574300000|2025-10-16 00:25:00|20.57|20.27|20.57|20.27|20.57|20.29|20.48|20.18|0
1760574600000|2025-10-16 00:30:00|20.56|20.26|20.63|20.33|20.63|20.33|20.56|20.26|0
1760574900000|2025-10-16 00:35:00|20.61|20.31|20.68|20.38|20.7|20.4|20.61|20.31|0
1760575200000|2025-10-16 00:40:00|20.66|20.36|20.68|20.38|20.7|20.4|20.66|20.36|0
1760575800000|2025-10-16 00:50:00|20.63|20.33|20.57|20.27|20.63|20.33|20.51|20.23|0
1760576100000|2025-10-16 00:55:00|20.55|20.25|20.57|20.27|20.57|20.27|20.51|20.21|0
1760576400000|2025-10-16 01:00:00|20.55|20.25|20.38|20.13|20.55|20.25|20.38|20.13|0
1760576700000|2025-10-16 01:05:00|20.39|20.14|20.5|20.2|20.53|20.25|20.39|20.14|0
1760577000000|2025-10-16 01:10:00|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577300000|2025-10-16 01:15:00|20.48|20.18|20.5|20.2|20.55|20.25|20.46|20.16|0
1760577600000|2025-10-16 01:20:00|20.48|20.18|20.51|20.21|20.51|20.21|20.46|20.16|0
1760577900000|2025-10-16 01:25:00|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|0
1760578200000|2025-10-16 01:30:00|20.43|20.13|20.5|20.2|20.5|20.2|20.43|20.13|0
1760578500000|2025-10-16 01:35:00|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760579100000|2025-10-16 01:45:00|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760579400000|2025-10-16 01:50:00|20.5|20.2|20.51|20.21|20.51|20.21|20.46|20.16|0
1760579700000|2025-10-16 01:55:00|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|0
1760580000000|2025-10-16 02:00:00|20.51|20.21|20.5|20.2|20.51|20.21|20.46|20.16|0
1760580300000|2025-10-16 02:05:00|20.43|20.13|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580600000|2025-10-16 02:10:00|20.46|20.16|20.5|20.2|20.5|20.2|20.43|20.13|0
1760581500000|2025-10-16 02:25:00|20.48|20.18|20.5|20.2|20.51|20.21|20.48|20.18|0
1760581800000|2025-10-16 02:30:00|20.48|20.18|20.55|20.25|20.55|20.25|20.48|20.18|0
1760582100000|2025-10-16 02:35:00|20.53|20.23|20.53|20.28|20.56|20.28|20.53|20.23|0
1760582400000|2025-10-16 02:40:00|20.56|20.26|20.55|20.25|20.56|20.26|20.53|20.23|0
1760582700000|2025-10-16 02:45:00|20.48|20.18|20.5|20.2|20.55|20.25|20.48|20.18|0
1760583000000|2025-10-16 02:50:00|20.51|20.21|20.5|20.2|20.51|20.21|20.48|20.18|0
1760583300000|2025-10-16 02:55:00|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1760583600000|2025-10-16 03:00:00|20.48|20.18|20.48|20.18|20.48|20.18|20.43|20.13|0
1760583900000|2025-10-16 03:05:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760584200000|2025-10-16 03:10:00|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760584500000|2025-10-16 03:15:00|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760584800000|2025-10-16 03:20:00|20.48|20.23|20.43|20.18|20.51|20.23|20.43|20.18|0
1760585100000|2025-10-16 03:25:00|20.5|20.25|20.51|20.21|20.51|20.26|20.43|20.18|0
1760585400000|2025-10-16 03:30:00|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585700000|2025-10-16 03:35:00|20.48|20.18|20.44|20.19|20.51|20.24|20.44|20.18|0
1760586000000|2025-10-16 03:40:00|20.51|20.26|20.48|20.18|20.58|20.3|20.48|20.18|0
1760586300000|2025-10-16 03:45:00|20.51|20.21|20.48|20.18|20.51|20.26|20.46|20.18|0
1760590200000|2025-10-16 04:50:00|20.46|20.21|20.48|20.18|20.48|20.21|20.46|20.18|0
1760591100000|2025-10-16 05:05:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760591700000|2025-10-16 05:15:00|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1760592000000|2025-10-16 05:20:00|20.51|20.21|20.48|20.23|20.51|20.23|20.48|20.21|0
1760592300000|2025-10-16 05:25:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760592600000|2025-10-16 05:30:00|20.53|20.23|20.48|20.18|20.53|20.23|20.41|20.11|0
1760592900000|2025-10-16 05:35:00|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1760593200000|2025-10-16 05:40:00|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1760593500000|2025-10-16 05:45:00|20.46|20.16|20.48|20.18|20.48|20.21|20.46|20.16|0
1760593800000|2025-10-16 05:50:00|20.46|20.21|20.42|20.34|20.52|20.34|20.42|20.21|0
1760594100000|2025-10-16 05:55:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|0
1760594400000|2025-10-16 06:00:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760594700000|2025-10-16 06:05:00|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|7
1760595000000|2025-10-16 06:10:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760595300000|2025-10-16 06:15:00|20.34|20.26|20.36|20.28|20.37|20.29|20.31|20.23|22
1760595600000|2025-10-16 06:20:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760595900000|2025-10-16 06:25:00|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1760596200000|2025-10-16 06:30:00|20.34|20.26|20.26|20.18|20.34|20.26|20.24|20.16|11
1760597100000|2025-10-16 06:45:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|55
1760597400000|2025-10-16 06:50:00|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|105
1760597700000|2025-10-16 06:55:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1760598000000|2025-10-16 07:00:00|20.16|20.08|20.26|20.18|20.31|20.23|20.16|20.08|211
1760598300000|2025-10-16 07:05:00|20.28|20.2|20.37|20.29|20.37|20.29|20.26|20.18|115
1760598600000|2025-10-16 07:10:00|20.38|20.3|20.4|20.32|20.47|20.39|20.37|20.29|280
1760598900000|2025-10-16 07:15:00|20.42|20.34|20.43|20.35|20.46|20.38|20.33|20.25|355
1760599200000|2025-10-16 07:20:00|20.4|20.32|20.33|20.25|20.4|20.32|20.33|20.25|144
1760599500000|2025-10-16 07:25:00|20.35|20.27|20.48|20.4|20.48|20.4|20.35|20.27|282
1760599800000|2025-10-16 07:30:00|20.46|20.38|20.48|20.4|20.54|20.46|20.43|20.35|190
1760600100000|2025-10-16 07:35:00|20.5|20.42|20.53|20.45|20.53|20.45|20.48|20.4|41
1760600400000|2025-10-16 07:40:00|20.5|20.42|20.43|20.35|20.53|20.45|20.43|20.35|150
1760600700000|2025-10-16 07:45:00|20.42|20.34|20.37|20.29|20.43|20.35|20.37|20.29|194
1760601000000|2025-10-16 07:50:00|20.35|20.27|20.32|20.24|20.37|20.29|20.3|20.22|82
1760601300000|2025-10-16 07:55:00|20.27|20.19|20.27|20.19|20.27|20.19|20.21|20.13|767
1760601600000|2025-10-16 08:00:00|20.29|20.21|20.27|20.19|20.29|20.21|20.26|20.18|102
1760601900000|2025-10-16 08:05:00|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|108
1760602200000|2025-10-16 08:10:00|20.27|20.19|20.24|20.16|20.27|20.19|20.21|20.13|45
1760602500000|2025-10-16 08:15:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|30
1760602800000|2025-10-16 08:20:00|20.24|20.16|20.27|20.19|20.27|20.19|20.21|20.13|252
1760603100000|2025-10-16 08:25:00|20.26|20.18|20.32|20.24|20.32|20.24|20.26|20.18|101
1760603400000|2025-10-16 08:30:00|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|87
1760603700000|2025-10-16 08:35:00|20.27|20.19|20.31|20.23|20.32|20.24|20.26|20.18|24
1760604000000|2025-10-16 08:40:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|31
1760604300000|2025-10-16 08:45:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|11
1760604600000|2025-10-16 08:50:00|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|55
1760604900000|2025-10-16 08:55:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|11
1760605200000|2025-10-16 09:00:00|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|173
1760605500000|2025-10-16 09:05:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|72
1760605800000|2025-10-16 09:10:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|211
1760606100000|2025-10-16 09:15:00|||||||||163
1760606400000|2025-10-16 09:20:00|20.16|20.08|20.16|20.08|20.16|20.08|20.11|20.03|234
1760606700000|2025-10-16 09:25:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|83
1760607000000|2025-10-16 09:30:00|||||||||201
1760607300000|2025-10-16 09:35:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|91
1760607600000|2025-10-16 09:40:00|20.14|20.06|20.11|20.03|20.16|20.08|20.06|19.98|251
1760607900000|2025-10-16 09:45:00|20.08|20|20.01|19.93|20.08|20|20.01|19.93|254
1760608200000|2025-10-16 09:50:00|20.04|19.96|20.04|19.96|20.06|19.98|20.01|19.93|106
1760608500000|2025-10-16 09:55:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|57
1760608800000|2025-10-16 10:00:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|101
1760609100000|2025-10-16 10:05:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|141
1760609400000|2025-10-16 10:10:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|82
1760609700000|2025-10-16 10:15:00|20.02|19.94|20|19.92|20.03|19.95|20|19.92|85
1760610000000|2025-10-16 10:20:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|41
1760610300000|2025-10-16 10:25:00|||||||||14
1760610600000|2025-10-16 10:30:00|20.01|19.93|20|19.92|20.03|19.95|20|19.92|321
1760610900000|2025-10-16 10:35:00|20.03|19.95|20.11|20.03|20.11|20.03|20|19.92|176
1760611200000|2025-10-16 10:40:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|107
1760611500000|2025-10-16 10:45:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|201
1760611800000|2025-10-16 10:50:00|||||||||67
1760612100000|2025-10-16 10:55:00|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|137
1760612400000|2025-10-16 11:00:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|75
1760612700000|2025-10-16 11:05:00|||||||||15
1760613000000|2025-10-16 11:10:00|||||||||36
1760613300000|2025-10-16 11:15:00|||||||||13
1760613600000|2025-10-16 11:20:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|502
1760613900000|2025-10-16 11:25:00|||||||||57
1760614200000|2025-10-16 11:30:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|61
1760614500000|2025-10-16 11:35:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|31
1760614800000|2025-10-16 11:40:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|36
1760615100000|2025-10-16 11:45:00|20|19.92|20|19.92|20|19.92|20|19.92|72
1760615400000|2025-10-16 11:50:00|20.01|19.93|20|19.92|20.03|19.95|20|19.92|80
1760615700000|2025-10-16 11:55:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|115
1760616000000|2025-10-16 12:00:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|54
1760616300000|2025-10-16 12:05:00|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|129
1760616600000|2025-10-16 12:10:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|21
1760616900000|2025-10-16 12:15:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|55
1760617200000|2025-10-16 12:20:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|170
1760617500000|2025-10-16 12:25:00|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|183
1760617800000|2025-10-16 12:30:00|20.06|19.98|20|19.92|20.06|19.98|20|19.92|137
1760618100000|2025-10-16 12:35:00|19.96|19.88|20|19.92|20|19.92|19.95|19.87|106
1760618400000|2025-10-16 12:40:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|60
1760618700000|2025-10-16 12:45:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|88
1760619000000|2025-10-16 12:50:00|||||||||270
1760619300000|2025-10-16 12:55:00|19.98|19.9|19.96|19.88|19.98|19.9|19.95|19.87|139
1760619600000|2025-10-16 13:00:00|19.95|19.87|20|19.92|20|19.92|19.95|19.87|233
1760619900000|2025-10-16 13:05:00|19.95|19.87|19.95|19.87|20|19.92|19.95|19.87|58
1760620200000|2025-10-16 13:10:00|||||||||81
1760620500000|2025-10-16 13:15:00|||||||||77
1760620800000|2025-10-16 13:20:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|87
1760621100000|2025-10-16 13:25:00|19.98|19.9|20.03|19.95|20.05|19.97|19.95|19.87|71
1760621400000|2025-10-16 13:30:00|20.01|19.93|20.08|20|20.11|20.03|19.97|19.89|324
1760621700000|2025-10-16 13:35:00|20.1|20.02|20.06|19.98|20.11|20.03|20.03|19.95|188
1760622000000|2025-10-16 13:40:00|20.05|19.97|20.03|19.95|20.1|20.02|20|19.92|298
1760622300000|2025-10-16 13:45:00|20.01|19.93|20.16|20.08|20.16|20.08|20.01|19.93|186
1760622600000|2025-10-16 13:50:00|20.17|20.09|20.17|20.09|20.22|20.14|20.17|20.09|271
1760622900000|2025-10-16 13:55:00|20.19|20.11|20.17|20.09|20.19|20.11|20.12|20.04|119
1760623200000|2025-10-16 14:00:00|20.14|20.06|20.22|20.14|20.27|20.19|20.12|20.04|230
1760623500000|2025-10-16 14:05:00|20.27|20.19|20.3|20.22|20.32|20.24|20.19|20.11|346
1760623800000|2025-10-16 14:10:00|20.32|20.24|20.38|20.3|20.38|20.3|20.28|20.2|305
1760624100000|2025-10-16 14:15:00|20.37|20.29|20.28|20.2|20.37|20.29|20.28|20.2|124
1760624400000|2025-10-16 14:20:00|20.27|20.19|20.25|20.17|20.3|20.22|20.22|20.14|182
1760624700000|2025-10-16 14:25:00|20.23|20.15|20.28|20.2|20.33|20.25|20.22|20.14|166
1760625000000|2025-10-16 14:30:00|20.27|20.19|20.17|20.09|20.27|20.19|20.17|20.09|482
1760625300000|2025-10-16 14:35:00|20.14|20.06|20.17|20.09|20.22|20.14|20.12|20.04|117
1760625600000|2025-10-16 14:40:00|20.14|20.06|20.06|19.98|20.16|20.08|20.02|19.94|117
1760625900000|2025-10-16 14:45:00|20.09|20.01|20.11|20.03|20.16|20.08|20.09|20.01|401
1760626200000|2025-10-16 14:50:00|20.12|20.04|20.14|20.06|20.21|20.13|20.12|20.04|114
1760626500000|2025-10-16 14:55:00|20.12|20.04|20.17|20.09|20.21|20.13|20.12|20.04|186
1760626800000|2025-10-16 15:00:00|20.16|20.08|20.16|20.08|20.16|20.08|20.1|20.02|593
1760627100000|2025-10-16 15:05:00|20.13|20.05|20.11|20.03|20.21|20.13|20.11|20.03|156
1760627400000|2025-10-16 15:10:00|20.12|20.04|20.06|19.98|20.16|20.08|20.06|19.98|113
1760627700000|2025-10-16 15:15:00|20.11|20.03|20.07|19.99|20.16|20.08|20.06|19.98|299
1760628000000|2025-10-16 15:20:00|20.11|20.03|20.17|20.09|20.17|20.09|20.09|20.01|901
1760628300000|2025-10-16 15:25:00|20.18|20.1|20.38|20.3|20.38|20.3|20.17|20.09|863
1760628600000|2025-10-16 15:30:00|20.4|20.32|20.38|20.3|20.5|20.42|20.38|20.3|344
1760628900000|2025-10-16 15:35:00|20.37|20.29|20.34|20.26|20.42|20.34|20.32|20.24|18
1760629200000|2025-10-16 15:40:00|20.37|20.29|20.45|20.37|20.48|20.4|20.37|20.29|289
1760629500000|2025-10-16 15:45:00|20.47|20.39|20.43|20.35|20.53|20.45|20.4|20.32|478
1760629800000|2025-10-16 15:50:00|20.41|20.33|20.38|20.3|20.43|20.35|20.33|20.25|55
1760630100000|2025-10-16 15:55:00|20.39|20.31|20.41|20.33|20.44|20.36|20.38|20.3|43
1760630400000|2025-10-16 16:00:00|20.43|20.35|20.48|20.4|20.58|20.5|20.41|20.33|11
1760630700000|2025-10-16 16:05:00|20.46|20.38|20.53|20.45|20.53|20.45|20.43|20.35|85
1760631000000|2025-10-16 16:10:00|20.54|20.46|20.53|20.45|20.58|20.5|20.48|20.4|330
1760631300000|2025-10-16 16:15:00|20.48|20.4|20.68|20.6|20.68|20.6|20.47|20.39|27
1760631600000|2025-10-16 16:20:00|20.66|20.58|20.66|20.58|20.68|20.6|20.58|20.5|11
1760631900000|2025-10-16 16:25:00|20.63|20.55|20.83|20.75|20.83|20.75|20.63|20.55|57
1760632200000|2025-10-16 16:30:00|20.86|20.78|21.32|21.24|21.48|21.32|20.86|20.78|264
1760632500000|2025-10-16 16:35:00|21.3|21.22|21.21|21.13|21.33|21.22|21.09|20.95|29
1760632800000|2025-10-16 16:40:00|21.19|21.11|21.21|21.13|21.38|21.21|21.04|20.9|5
1760633100000|2025-10-16 16:45:00|21.19|21.11|21.3|21.05|21.41|21.27|21.14|21.05|6
1760633400000|2025-10-16 16:50:00|21.22|21.14|21.08|21|21.3|21.16|21.03|20.89|248
1760633700000|2025-10-16 16:55:00|21.04|20.96|20.77|20.69|21.09|20.96|20.76|20.62|135
1760634000000|2025-10-16 17:00:00|20.81|20.73|21.1|21.02|21.16|21.05|20.76|20.65|39
1760634300000|2025-10-16 17:05:00|21.07|20.99|21.01|20.93|21.21|21.05|20.94|20.8|13
1760634600000|2025-10-16 17:10:00|21.1|20.85|20.97|20.89|21.1|20.94|20.91|20.77|3
1760634900000|2025-10-16 17:15:00|20.99|20.91|20.85|20.77|21.07|20.94|20.72|20.64|7
1760635200000|2025-10-16 17:20:00|20.84|20.76|20.97|20.89|21.03|20.94|20.82|20.68|10
1760635500000|2025-10-16 17:25:00|20.94|20.86|20.89|20.81|21.07|20.99|20.87|20.79|23
1760635800000|2025-10-16 17:30:00|20.87|20.79|20.92|20.84|20.97|20.89|20.81|20.73|3
1760636100000|2025-10-16 17:35:00|20.9|20.82|21.03|20.95|21.03|20.95|20.9|20.76|28
1760636400000|2025-10-16 17:40:00|21.05|20.97|21.1|21.02|21.19|21.06|21.05|20.94|79
1760636700000|2025-10-16 17:45:00|21.13|21.05|21.03|20.95|21.21|21.05|21.03|20.95|52
1760637000000|2025-10-16 17:50:00|21.04|20.96|21.08|21|21.16|21.08|21.04|20.96|17
1760637300000|2025-10-16 17:55:00|21.06|20.98|21.03|20.95|21.09|21.01|21.03|20.95|4
1760637600000|2025-10-16 18:00:00|21.04|20.96|21.24|21.16|21.24|21.16|21.03|20.95|178
1760637900000|2025-10-16 18:05:00|21.21|21.13|21.27|21.19|21.29|21.21|21.21|21.13|75
1760638200000|2025-10-16 18:10:00|21.24|21.16|21.4|21.32|21.48|21.4|21.24|21.16|121
1760638500000|2025-10-16 18:15:00|21.41|21.33|21.44|21.36|21.46|21.38|21.29|21.18|141
1760638800000|2025-10-16 18:20:00|21.42|21.34|21.35|21.27|21.44|21.36|21.27|21.19|5
1760639100000|2025-10-16 18:25:00|21.34|21.26|21.4|21.15|21.5|21.37|21.29|21.15|11
1760639400000|2025-10-16 18:30:00|21.32|21.24|21.44|21.36|21.49|21.41|21.27|21.15|57
1760639700000|2025-10-16 18:35:00|21.46|21.38|21.31|21.23|21.49|21.41|21.24|21.15|59
1760640000000|2025-10-16 18:40:00|21.29|21.21|21.13|21.05|21.34|21.26|21.07|20.94|60
1760640300000|2025-10-16 18:45:00|21.12|21.04|21.23|21.15|21.31|21.15|21.07|20.91|24
1760640600000|2025-10-16 18:50:00|21.22|21.14|21.17|21.09|21.25|21.17|21.17|21.09|2
1760640900000|2025-10-16 18:55:00|21.15|21.07|21.22|21.14|21.28|21.2|21.15|21.07|4
1760641200000|2025-10-16 19:00:00|21.2|21.12|21.33|21.25|21.38|21.3|21.2|21.12|19
1760641500000|2025-10-16 19:05:00|21.3|21.22|21.28|21.2|21.39|21.27|21.27|21.14|10
1760641800000|2025-10-16 19:10:00|21.25|21.17|21.35|21.27|21.35|21.27|21.18|21.1|2
1760642100000|2025-10-16 19:15:00|21.33|21.25|21.4|21.32|21.43|21.35|21.33|21.25|15
1760642400000|2025-10-16 19:20:00|21.38|21.3|21.38|21.3|21.46|21.38|21.38|21.21|11
1760642700000|2025-10-16 19:25:00|21.4|21.32|21.48|21.4|21.56|21.4|21.4|21.31|7
1760643000000|2025-10-16 19:30:00|21.45|21.37|21.41|21.33|21.52|21.41|21.39|21.27|86
1760643300000|2025-10-16 19:35:00|21.39|21.31|21.46|21.38|21.49|21.41|21.34|21.26|8
1760643600000|2025-10-16 19:40:00|21.44|21.36|21.44|21.36|21.44|21.36|21.39|21.31|69
1760643900000|2025-10-16 19:45:00|21.43|21.35|21.34|21.26|21.44|21.36|21.33|21.25|80
1760644200000|2025-10-16 19:50:00|21.39|21.31|21.28|21.2|21.39|21.31|21.23|21.09|60
1760644500000|2025-10-16 19:55:00|21.33|21.25|21.45|21.2|21.49|21.41|21.26|21.18|101
1760660100000|2025-10-17 00:15:00|21.38|21.08|21.4|21.1|21.49|21.23|21.38|21.08|0
1760660400000|2025-10-17 00:20:00|21.35|21.13|21.38|21.13|21.46|21.19|21.35|21.11|13
1760660700000|2025-10-17 00:25:00|21.43|21.22|21.38|21.13|21.43|21.22|21.3|21.13|0
1760661000000|2025-10-17 00:30:00|21.3|21.22|21.2|21.12|21.3|21.22|21.2|21.12|0
1760661300000|2025-10-17 00:35:00|21.19|21.11|21.25|21.17|21.36|21.19|21.17|21.01|0
1760661600000|2025-10-17 00:40:00|21.22|21.14|21.2|21.12|21.36|21.19|21.2|21.06|0
1760661900000|2025-10-17 00:45:00|21.36|21.11|21.3|21.05|21.36|21.16|21.19|21.02|10
1760662200000|2025-10-17 00:50:00|21.21|21.13|21.23|21.15|21.32|21.16|21.21|21.04|1
1760662500000|2025-10-17 00:55:00|21.32|21.07|21.25|21|21.32|21.16|21.19|21|0
1760662800000|2025-10-17 01:00:00|21.24|20.99|21.15|20.9|21.27|21.05|21.13|20.9|0
1760663100000|2025-10-17 01:05:00|21.17|20.92|21.17|20.92|21.19|21|21.06|20.87|0
1760663400000|2025-10-17 01:10:00|21.15|20.9|21.19|20.94|21.19|20.94|21.12|20.87|0
1760663700000|2025-10-17 01:15:00|21.17|20.92|21.12|20.87|21.19|20.96|21.03|20.82|0
1760664000000|2025-10-17 01:20:00|21.1|20.85|20.99|20.91|21.15|21|20.99|20.83|0
1760664300000|2025-10-17 01:25:00|21.07|20.82|20.99|20.91|21.1|20.94|20.99|20.82|0
1760664600000|2025-10-17 01:30:00|21.1|20.85|21.08|20.83|21.15|20.93|20.99|20.83|0
1760664900000|2025-10-17 01:35:00|21.1|20.85|21.01|20.93|21.1|20.93|20.99|20.83|0
1760665200000|2025-10-17 01:40:00|20.99|20.91|21.1|20.85|21.1|20.93|20.99|20.83|0
1760665500000|2025-10-17 01:45:00|21.01|20.93|21.1|20.85|21.1|20.93|20.99|20.83|0
1760665800000|2025-10-17 01:50:00|21.04|20.96|21.19|21.11|21.3|21.11|21.04|20.87|5
1760666100000|2025-10-17 01:55:00|21.2|21.12|21.36|21.11|21.41|21.27|21.2|21|5
1760666400000|2025-10-17 02:00:00|21.33|21.08|21.36|21.11|21.38|21.13|21.33|21.08|0
1760666700000|2025-10-17 02:05:00|21.38|21.13|21.51|21.26|21.53|21.27|21.35|21.11|3
1760667000000|2025-10-17 02:10:00|21.53|21.28|21.48|21.23|21.56|21.37|21.4|21.23|0
1760667300000|2025-10-17 02:15:00|21.51|21.26|21.56|21.31|21.56|21.31|21.48|21.23|0
1760667600000|2025-10-17 02:20:00|21.53|21.28|21.61|21.36|21.61|21.37|21.45|21.26|0
1760667900000|2025-10-17 02:25:00|21.57|21.49|21.5|21.42|21.65|21.51|21.5|21.4|0
1760668200000|2025-10-17 02:30:00|21.48|21.23|21.48|21.18|21.53|21.25|21.46|21.18|0
1760668500000|2025-10-17 02:35:00|21.5|21.2|21.43|21.13|21.5|21.2|21.4|21.1|0
1760668800000|2025-10-17 02:40:00|21.46|21.16|21.41|21.11|21.46|21.16|21.38|21.08|0
1760669100000|2025-10-17 02:45:00|21.46|21.16|21.4|21.1|21.46|21.16|21.4|21.1|0
1760669400000|2025-10-17 02:50:00|21.41|21.11|21.41|21.11|21.46|21.16|21.38|21.1|0
1760669700000|2025-10-17 02:55:00|21.38|21.13|21.38|21.08|21.41|21.13|21.38|21.08|0
1760670000000|2025-10-17 03:00:00|21.41|21.11|21.43|21.13|21.46|21.16|21.38|21.08|0
1760670300000|2025-10-17 03:05:00|21.38|21.08|21.4|21.15|21.4|21.15|21.36|21.08|0
1760670600000|2025-10-17 03:10:00|21.41|21.16|21.45|21.2|21.45|21.2|21.41|21.13|0
1760670900000|2025-10-17 03:15:00|21.43|21.18|21.46|21.16|21.5|21.25|21.41|21.14|0
1760671200000|2025-10-17 03:20:00|21.43|21.18|21.43|21.13|21.48|21.2|21.41|21.13|0
1760671500000|2025-10-17 03:25:00|21.45|21.15|21.43|21.13|21.45|21.15|21.38|21.11|0
1760671800000|2025-10-17 03:30:00|21.41|21.11|21.38|21.13|21.43|21.15|21.36|21.06|0
1760672100000|2025-10-17 03:35:00|21.4|21.15|21.5|21.25|21.5|21.25|21.4|21.13|0
1760672400000|2025-10-17 03:40:00|21.48|21.23|21.58|21.33|21.58|21.33|21.46|21.18|0
1760672700000|2025-10-17 03:45:00|21.53|21.28|21.61|21.36|21.61|21.42|21.5|21.28|20
1760673000000|2025-10-17 03:50:00|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|0
1760673300000|2025-10-17 03:55:00|21.53|21.28|21.53|21.28|21.53|21.28|21.48|21.23|2
1760673600000|2025-10-17 04:00:00|21.5|21.25|21.48|21.23|21.5|21.25|21.48|21.23|0
1760673900000|2025-10-17 04:05:00|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1760674500000|2025-10-17 04:15:00|21.55|21.3|21.53|21.28|21.58|21.33|21.53|21.28|0
1760674800000|2025-10-17 04:20:00|21.48|21.23|21.53|21.28|21.53|21.28|21.48|21.23|0
1760675100000|2025-10-17 04:25:00|21.48|21.23|21.53|21.28|21.58|21.33|21.48|21.23|0
1760675700000|2025-10-17 04:35:00|21.48|21.23|21.48|21.23|21.53|21.28|21.46|21.2|0
1760676000000|2025-10-17 04:40:00|21.53|21.28|21.48|21.23|21.53|21.28|21.43|21.18|4
1760676300000|2025-10-17 04:45:00|21.53|21.28|21.53|21.28|21.56|21.31|21.48|21.23|0
1760676600000|2025-10-17 04:50:00|21.56|21.31|21.6|21.35|21.6|21.44|21.52|21.28|0
1760676900000|2025-10-17 04:55:00|21.58|21.33|21.52|21.44|21.58|21.44|21.5|21.33|0
1760677200000|2025-10-17 05:00:00|21.5|21.42|21.52|21.44|21.58|21.44|21.5|21.33|9
1760677500000|2025-10-17 05:05:00|21.6|21.35|21.68|21.38|21.68|21.45|21.47|21.28|10
1760677800000|2025-10-17 05:10:00|21.7|21.4|21.76|21.51|21.76|21.51|21.66|21.36|0
1760678100000|2025-10-17 05:15:00|21.73|21.48|21.81|21.56|21.83|21.56|21.71|21.44|0
1760678400000|2025-10-17 05:20:00|21.76|21.51|21.76|21.51|21.78|21.53|21.73|21.46|0
1760678700000|2025-10-17 05:25:00|21.78|21.48|21.63|21.55|21.78|21.62|21.63|21.46|9
1760679000000|2025-10-17 05:30:00|21.69|21.44|21.83|21.58|21.83|21.64|21.61|21.42|44
1760679300000|2025-10-17 05:35:00|21.81|21.56|22.01|21.71|22.03|21.73|21.7|21.53|84
1760679600000|2025-10-17 05:40:00|21.98|21.73|22.02|21.77|22.03|21.81|21.84|21.68|27
1760679900000|2025-10-17 05:45:00|22|21.75|21.93|21.68|22.02|21.8|21.84|21.68|7
1760680200000|2025-10-17 05:50:00|21.95|21.7|21.66|21.58|21.95|21.78|21.66|21.58|102
1760680500000|2025-10-17 05:55:00|21.65|21.57|21.78|21.7|21.87|21.7|21.63|21.55|16
1760680800000|2025-10-17 06:00:00|21.77|21.69|21.7|21.62|21.83|21.69|21.7|21.54|37
1760681100000|2025-10-17 06:05:00|21.68|21.6|21.68|21.6|21.76|21.6|21.62|21.51|9
1760681400000|2025-10-17 06:10:00|21.7|21.62|21.8|21.72|21.91|21.75|21.7|21.56|29
1760681700000|2025-10-17 06:15:00|21.83|21.75|21.86|21.78|21.91|21.8|21.8|21.66|27
1760682000000|2025-10-17 06:20:00|21.85|21.77|21.89|21.81|21.98|21.89|21.83|21.73|29
1760682300000|2025-10-17 06:25:00|21.92|21.84|22|21.92|22.03|21.95|21.92|21.84|104
1760682600000|2025-10-17 06:30:00|21.97|21.89|21.97|21.89|22|21.92|21.91|21.83|201
1760682900000|2025-10-17 06:35:00|22|21.92|22.07|21.99|22.25|22.09|22|21.9|15
1760683200000|2025-10-17 06:40:00|22.09|22.01|22.16|22.08|22.32|22.21|22.07|21.93|53
1760683500000|2025-10-17 06:45:00|22.14|22.06|22.32|22.24|22.32|22.24|22.13|22.05|81
1760683800000|2025-10-17 06:50:00|22.29|22.21|22.43|22.35|22.46|22.38|22.29|22.21|130
1760684100000|2025-10-17 06:55:00|22.46|22.38|22.52|22.44|22.61|22.49|22.46|22.29|207
1760684400000|2025-10-17 07:00:00|22.54|22.46|22.62|22.54|22.84|22.76|22.49|22.41|686
1760684700000|2025-10-17 07:05:00|22.64|22.56|22.85|22.77|22.87|22.79|22.5|22.42|1280
1760685000000|2025-10-17 07:10:00|22.87|22.79|22.75|22.67|22.87|22.79|22.58|22.5|633
1760685300000|2025-10-17 07:15:00|22.73|22.65|22.85|22.77|22.91|22.8|22.68|22.56|329
1760685600000|2025-10-17 07:20:00|22.87|22.79|22.44|22.36|23.11|22.95|22.44|22.36|373
1760685900000|2025-10-17 07:25:00|22.42|22.34|22.42|22.34|22.57|22.4|22.27|22.19|376
1760686200000|2025-10-17 07:30:00|22.45|22.37|22.61|22.53|22.74|22.61|22.38|22.23|274
1760686500000|2025-10-17 07:35:00|22.59|22.51|22.5|22.42|22.69|22.56|22.45|22.31|96
1760686800000|2025-10-17 07:40:00|22.53|22.45|22.45|22.37|22.6|22.46|22.42|22.34|271
1760687100000|2025-10-17 07:45:00|22.48|22.4|22.34|22.26|22.48|22.4|22.29|22.21|415
1760687400000|2025-10-17 07:50:00|22.35|22.27|22.23|22.15|22.45|22.31|22.2|22.12|240
1760687700000|2025-10-17 07:55:00|22.25|22.17|22.36|22.28|22.39|22.28|22.2|22.12|235
1760688000000|2025-10-17 08:00:00|22.45|22.2|22.51|22.43|22.55|22.46|22.31|22.2|44
1760688300000|2025-10-17 08:05:00|22.54|22.46|22.58|22.5|22.64|22.56|22.46|22.38|96
1760688600000|2025-10-17 08:10:00|22.56|22.48|22.67|22.59|22.69|22.61|22.48|22.4|111
1760688900000|2025-10-17 08:15:00|22.69|22.61|22.75|22.67|22.78|22.7|22.53|22.45|97
1760689200000|2025-10-17 08:20:00|22.77|22.69|22.55|22.47|22.77|22.69|22.55|22.47|312
1760689500000|2025-10-17 08:25:00|22.53|22.45|22.47|22.39|22.53|22.45|22.44|22.36|60
1760689800000|2025-10-17 08:30:00|22.5|22.42|22.38|22.3|22.65|22.52|22.38|22.18|125
1760690100000|2025-10-17 08:35:00|22.36|22.28|22.26|22.18|22.36|22.28|22.23|22.15|77
1760690400000|2025-10-17 08:40:00|22.27|22.19|22.31|22.23|22.34|22.26|22.26|22.18|81
1760690700000|2025-10-17 08:45:00|22.33|22.25|22.28|22.2|22.34|22.26|22.28|22.2|1416
1760691000000|2025-10-17 08:50:00|22.33|22.25|22.38|22.3|22.38|22.3|22.28|22.2|126
1760691300000|2025-10-17 08:55:00|22.36|22.28|22.31|22.23|22.38|22.3|22.29|22.21|113
1760691600000|2025-10-17 09:00:00|22.29|22.21|22.06|21.98|22.31|22.23|22.04|21.96|181
1760691900000|2025-10-17 09:05:00|22.09|22.01|22.09|22.01|22.11|22.03|22.06|21.98|45
1760692200000|2025-10-17 09:10:00|22.08|22|22.08|22|22.11|22.03|22.08|22|68
1760692500000|2025-10-17 09:15:00|22.09|22.01|22.06|21.98|22.27|22.19|22.06|21.98|334
1760692800000|2025-10-17 09:20:00|22.04|21.96|21.94|21.86|22.04|21.96|21.91|21.75|173
1760693100000|2025-10-17 09:25:00|21.93|21.85|22.03|21.95|22.04|21.96|21.92|21.84|221
1760693400000|2025-10-17 09:30:00|22.01|21.93|22.06|21.98|22.16|22.08|22.01|21.93|77
1760693700000|2025-10-17 09:35:00|22.03|21.95|22.01|21.93|22.06|21.98|21.96|21.88|53
1760694000000|2025-10-17 09:40:00|22.06|21.98|22.16|22.08|22.23|22.15|22.06|21.98|89
1760694300000|2025-10-17 09:45:00|22.19|22.11|22.11|22.03|22.19|22.11|22.11|22.03|29
1760694600000|2025-10-17 09:50:00|22.09|22.01|22.03|21.95|22.09|22.01|22|21.92|234
1760694900000|2025-10-17 09:55:00|22.05|21.97|22.07|21.99|22.1|22.02|22|21.92|340
1760695200000|2025-10-17 10:00:00|22.05|21.97|22|21.92|22.07|21.99|21.99|21.91|164
1760695500000|2025-10-17 10:05:00|22.05|21.97|21.97|21.89|22.05|21.97|21.88|21.8|317
1760695800000|2025-10-17 10:10:00|21.99|21.91|22.09|22.01|22.09|22.01|21.94|21.86|118
1760696100000|2025-10-17 10:15:00|22.11|22.03|22.18|22.1|22.3|22.22|22.11|22.03|510
1760696400000|2025-10-17 10:20:00|22.2|22.12|22.27|22.19|22.27|22.19|22.16|22.08|218
1760696700000|2025-10-17 10:25:00|22.33|22.25|22.26|22.18|22.35|22.27|22.18|22.1|152
1760697000000|2025-10-17 10:30:00|22.25|22.17|22.19|22.11|22.28|22.2|22.05|21.91|162
1760697300000|2025-10-17 10:35:00|22.18|22.1|22|21.92|22.19|22.11|22|21.92|47
1760697600000|2025-10-17 10:40:00|22.01|21.93|22.01|21.93|22.03|21.95|21.96|21.88|7
1760697900000|2025-10-17 10:45:00|22.03|21.95|22.05|21.97|22.06|21.98|21.96|21.88|74
1760698200000|2025-10-17 10:50:00|22.06|21.98|22.02|21.94|22.11|22.03|22|21.92|148
1760698500000|2025-10-17 10:55:00|22|21.92|21.83|21.75|22|21.92|21.83|21.75|151
1760698800000|2025-10-17 11:00:00|21.85|21.77|21.84|21.76|21.87|21.79|21.72|21.64|118
1760699100000|2025-10-17 11:05:00|21.85|21.77|21.51|21.43|21.87|21.79|21.49|21.37|112
1760699400000|2025-10-17 11:10:00|21.52|21.44|21.19|21.11|21.56|21.48|21.14|21.06|178
1760699700000|2025-10-17 11:15:00|21.22|21.14|21.21|21.13|21.38|21.22|21.14|20.98|86
1760700000000|2025-10-17 11:20:00|21.22|21.14|21.24|21.16|21.29|21.21|21.19|21.11|147
1760700300000|2025-10-17 11:25:00|21.19|21.11|21.16|21.08|21.29|21.21|21.14|21.06|18
1760700600000|2025-10-17 11:30:00|21.21|21.13|21.19|21.11|21.32|21.18|21.18|21.02|24
1760700900000|2025-10-17 11:35:00|21.18|21.1|21.13|21.05|21.18|21.1|21.12|21.04|14
1760701200000|2025-10-17 11:40:00|21.16|21.08|21.11|21.03|21.19|21.1|21.08|20.94|27
1760701500000|2025-10-17 11:45:00|21.13|21.05|21.1|21.02|21.19|21.05|21.08|20.94|47
1760701800000|2025-10-17 11:50:00|21.08|21|21.21|21.13|21.23|21.15|21.08|21|27
1760702100000|2025-10-17 11:55:00|21.18|21.1|21.1|21.02|21.19|21.11|21.1|21.02|54
1760702400000|2025-10-17 12:00:00|21.08|21|21.01|20.93|21.1|21.02|21.01|20.85|40
1760702700000|2025-10-17 12:05:00|20.99|20.91|20.85|20.77|20.99|20.91|20.8|20.72|88
1760703000000|2025-10-17 12:10:00|20.81|20.73|20.95|20.87|21.01|20.93|20.81|20.73|76
1760703300000|2025-10-17 12:15:00|21.04|20.79|20.94|20.86|21.04|20.91|20.9|20.79|14
1760703600000|2025-10-17 12:20:00|20.92|20.84|20.88|20.8|20.92|20.84|20.83|20.75|59
1760703900000|2025-10-17 12:25:00|20.86|20.78|20.87|20.79|21|20.87|20.86|20.73|95
1760704200000|2025-10-17 12:30:00|20.89|20.81|20.92|20.84|20.95|20.87|20.84|20.76|56
1760704500000|2025-10-17 12:35:00|20.9|20.82|20.87|20.79|20.95|20.87|20.84|20.76|167
1760704800000|2025-10-17 12:40:00|20.85|20.77|20.84|20.76|20.9|20.82|20.84|20.76|107
1760705100000|2025-10-17 12:45:00|20.86|20.78|20.92|20.84|20.92|20.84|20.86|20.78|34
1760705400000|2025-10-17 12:50:00|20.91|20.83|21.01|20.93|21.04|20.96|20.91|20.83|45
1760705700000|2025-10-17 12:55:00|20.99|20.91|21.09|21.01|21.12|21.04|20.99|20.91|127
1760706000000|2025-10-17 13:00:00|21.1|21.02|21.1|21.02|21.15|21.07|21.04|20.96|253
1760706300000|2025-10-17 13:05:00|21.15|21.07|21.05|20.97|21.2|21.12|21.03|20.95|158
1760706600000|2025-10-17 13:10:00|21.06|20.98|21.13|21.05|21.13|21.05|21.02|20.88|335
1760706900000|2025-10-17 13:15:00|21.17|21.09|21.09|21.01|21.2|21.12|21.04|20.96|155
1760707200000|2025-10-17 13:20:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|119
1760707500000|2025-10-17 13:25:00|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|59
1760707800000|2025-10-17 13:30:00|21.1|21.02|21.11|21.03|21.27|21.19|21.05|20.97|244
1760708100000|2025-10-17 13:35:00|21.14|21.06|21.13|21.05|21.16|21.08|21.01|20.93|200
1760708400000|2025-10-17 13:40:00|21.11|21.03|21.41|21.33|21.54|21.4|21.08|21|75
1760708700000|2025-10-17 13:45:00|21.43|21.35|21.21|21.13|21.54|21.46|21.18|21.1|183
1760709000000|2025-10-17 13:50:00|21.23|21.15|21.02|20.94|21.23|21.15|21.02|20.94|121
1760709300000|2025-10-17 13:55:00|21.01|20.93|21.28|21.2|21.28|21.2|20.96|20.88|106
1760709600000|2025-10-17 14:00:00|21.26|21.18|21.24|21.16|21.28|21.2|21.14|21.06|650
1760709900000|2025-10-17 14:05:00|21.26|21.18|21.04|20.96|21.26|21.18|20.99|20.91|1017
1760710200000|2025-10-17 14:10:00|21.03|20.95|20.83|20.75|21.06|20.98|20.83|20.75|533
1760710500000|2025-10-17 14:15:00|20.81|20.73|20.85|20.77|20.93|20.85|20.73|20.65|756
1760710800000|2025-10-17 14:20:00|20.83|20.75|20.84|20.76|20.93|20.85|20.77|20.69|753
1760711100000|2025-10-17 14:25:00|20.82|20.74|20.86|20.78|20.95|20.87|20.79|20.71|622
1760711400000|2025-10-17 14:30:00|20.82|20.74|20.97|20.89|20.97|20.89|20.82|20.74|716
1760711700000|2025-10-17 14:35:00|20.94|20.86|21.08|21|21.08|21|20.94|20.86|217
1760712000000|2025-10-17 14:40:00|21.09|21.01|21.08|21|21.13|21.05|20.99|20.91|1063
1760712300000|2025-10-17 14:45:00|21.11|21.03|20.93|20.85|21.11|21.03|20.9|20.82|43
1760712600000|2025-10-17 14:50:00|20.92|20.84|21.03|20.95|21.03|20.95|20.9|20.82|108
1760712900000|2025-10-17 14:55:00|21.04|20.96|21.23|21.15|21.28|21.2|21.04|20.96|1247
1760713200000|2025-10-17 15:00:00|21.25|21.17|21.18|21.1|21.28|21.2|21.11|21.03|685
1760713500000|2025-10-17 15:05:00|21.15|21.07|21.17|21.09|21.22|21.14|21.03|20.95|631
1760713800000|2025-10-17 15:10:00|21.22|21.14|21.31|21.23|21.33|21.25|21.1|21.02|794
1760714100000|2025-10-17 15:15:00|21.3|21.22|21.38|21.3|21.38|21.3|21.23|21.15|312
1760714400000|2025-10-17 15:20:00|21.41|21.33|21.43|21.35|21.48|21.4|21.33|21.25|314
1760714700000|2025-10-17 15:25:00|21.46|21.38|21.43|21.35|21.48|21.4|21.34|21.26|352
1760715000000|2025-10-17 15:30:00|21.4|21.32|21.39|21.31|21.42|21.34|21.32|21.24|152
1760715300000|2025-10-17 15:35:00|21.37|21.29|21.32|21.24|21.47|21.39|21.31|21.23|168
1760715600000|2025-10-17 15:40:00|21.31|21.23|21.1|21.02|21.31|21.23|21.07|20.99|141
1760715900000|2025-10-17 15:45:00|21.09|21.01|20.88|20.8|21.12|21.04|20.85|20.77|280
1760716200000|2025-10-17 15:50:00|20.85|20.77|20.93|20.85|20.98|20.9|20.85|20.77|82
1760716500000|2025-10-17 15:55:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|52
1760716800000|2025-10-17 16:00:00|20.88|20.8|20.81|20.73|20.9|20.82|20.77|20.69|142
1760717100000|2025-10-17 16:05:00|20.77|20.69|20.79|20.54|20.79|20.69|20.66|20.54|106
1760717400000|2025-10-17 16:10:00|20.71|20.63|20.78|20.7|20.82|20.73|20.71|20.54|116
1760717700000|2025-10-17 16:15:00|20.79|20.71|20.76|20.68|20.82|20.74|20.66|20.58|73
1760718000000|2025-10-17 16:20:00|20.85|20.6|20.79|20.71|20.85|20.74|20.74|20.6|36
1760718300000|2025-10-17 16:25:00|20.77|20.69|20.71|20.63|20.87|20.71|20.69|20.55|64
1760718600000|2025-10-17 16:30:00|20.66|20.58|20.82|20.57|20.82|20.65|20.66|20.49|11
1760718900000|2025-10-17 16:35:00|20.73|20.65|20.73|20.65|20.84|20.68|20.68|20.57|14
1760719200000|2025-10-17 16:40:00|20.82|20.57|20.76|20.68|20.84|20.68|20.71|20.57|3
1760719500000|2025-10-17 16:45:00|20.84|20.59|20.7|20.62|20.89|20.73|20.7|20.59|27
1760719800000|2025-10-17 16:50:00|20.65|20.57|20.83|20.75|20.85|20.77|20.6|20.52|20
1760720100000|2025-10-17 16:55:00|20.85|20.77|20.83|20.75|20.91|20.77|20.8|20.66|38
1760720400000|2025-10-17 17:00:00|20.91|20.66|20.86|20.78|20.93|20.78|20.82|20.66|56
1760720700000|2025-10-17 17:05:00|20.94|20.69|20.9|20.82|20.94|20.82|20.82|20.66|2
1760721000000|2025-10-17 17:10:00|20.88|20.8|20.87|20.79|20.96|20.82|20.85|20.68|53
1760721300000|2025-10-17 17:15:00|20.85|20.77|20.9|20.82|20.98|20.82|20.85|20.69|84
1760721600000|2025-10-17 17:20:00|20.99|20.74|20.8|20.72|20.99|20.82|20.8|20.64|0
1760721900000|2025-10-17 17:25:00|20.89|20.64|20.8|20.72|20.89|20.72|20.8|20.64|17
1760722200000|2025-10-17 17:30:00|20.78|20.7|20.72|20.64|20.88|20.72|20.72|20.56|1
1760722500000|2025-10-17 17:35:00|20.81|20.56|20.67|20.59|20.81|20.64|20.64|20.48|27
1760722800000|2025-10-17 17:40:00|20.64|20.56|20.69|20.61|20.75|20.61|20.64|20.5|2
1760723100000|2025-10-17 17:45:00|20.78|20.53|20.67|20.59|20.83|20.66|20.67|20.53|8
1760723400000|2025-10-17 17:50:00|20.64|20.56|20.56|20.48|20.67|20.59|20.55|20.47|66
1760723700000|2025-10-17 17:55:00|20.67|20.42|20.59|20.51|20.67|20.53|20.56|20.42|25
1760724000000|2025-10-17 18:00:00|20.56|20.48|20.56|20.48|20.56|20.48|20.51|20.43|19
1760724300000|2025-10-17 18:05:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|4
1760724600000|2025-10-17 18:10:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1760724900000|2025-10-17 18:15:00|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|2
1760725200000|2025-10-17 18:20:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|12
1760725500000|2025-10-17 18:25:00|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1760725800000|2025-10-17 18:30:00|20.36|20.28|20.36|20.28|20.39|20.31|20.36|20.28|0
1760726100000|2025-10-17 18:35:00|20.34|20.26|20.29|20.21|20.34|20.26|20.26|20.18|45
1760726400000|2025-10-17 18:40:00|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|2
1760726700000|2025-10-17 18:45:00|20.29|20.21|20.32|20.07|20.32|20.23|20.24|20.07|28
1760727000000|2025-10-17 18:50:00|20.24|20.16|20.19|20.11|20.24|20.16|20.16|20.08|34
1760727300000|2025-10-17 18:55:00|20.21|20.13|20.24|20.16|20.32|20.18|20.16|20.07|55
1760727600000|2025-10-17 19:00:00|20.26|20.18|20.16|20.08|20.26|20.18|20.16|20.08|32
1760727900000|2025-10-17 19:05:00|20.18|20.1|20.18|20.1|20.19|20.11|20.15|20.07|85
1760728200000|2025-10-17 19:10:00|20.16|20.08|20.16|20.08|20.21|20.13|20.11|20.03|25
1760728500000|2025-10-17 19:15:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|46
1760728800000|2025-10-17 19:20:00|20.1|20.02|20.08|20|20.11|20.03|20.05|19.97|47
1760729100000|2025-10-17 19:25:00|20.05|19.97|20.05|19.97|20.11|20.03|20.05|19.97|10
1760729400000|2025-10-17 19:30:00|20.06|19.98|20.1|20.02|20.16|20.07|20.06|19.91|3
1760729700000|2025-10-17 19:35:00|20.18|19.93|20.2|20.12|20.28|20.12|20.12|19.93|19
1760730000000|2025-10-17 19:40:00|20.17|20.09|20.17|20.09|20.28|20.12|20.17|20.01|1
1760730300000|2025-10-17 19:45:00|20.23|19.98|20.1|19.8|20.23|20.07|20.07|19.77|139
1760730600000|2025-10-17 19:50:00|20.12|19.82|19.99|19.74|20.12|19.83|19.91|19.72|9
1760730900000|2025-10-17 19:55:00|20.02|19.77|19.98|19.68|20.04|19.88|19.81|19.67|28
1760731200000|2025-10-17 20:00:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1760919300000|2025-10-20 00:15:00|20.02|19.77|19.96|19.88|20.31|20.01|19.96|19.74|0
1760919600000|2025-10-20 00:20:00|19.95|19.87|19.91|19.83|19.98|19.9|19.91|19.83|6
1760919900000|2025-10-20 00:25:00|19.93|19.85|20.07|19.82|20.07|19.9|19.91|19.82|7
1760920200000|2025-10-20 00:30:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760920500000|2025-10-20 00:35:00|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1760920800000|2025-10-20 00:40:00|19.91|19.83|19.88|19.8|19.93|19.85|19.88|19.8|1
1760921100000|2025-10-20 00:45:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1760921400000|2025-10-20 00:50:00|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|6
1760921700000|2025-10-20 00:55:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760922300000|2025-10-20 01:05:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760922600000|2025-10-20 01:10:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1760922900000|2025-10-20 01:15:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|0
1760923200000|2025-10-20 01:20:00|||||||||1
1760923800000|2025-10-20 01:30:00|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|2
1760924100000|2025-10-20 01:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760925000000|2025-10-20 01:50:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|2
1760925300000|2025-10-20 01:55:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|8
1760926500000|2025-10-20 02:15:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1760927100000|2025-10-20 02:25:00|||||||||5
1760927400000|2025-10-20 02:30:00|19.81|19.73|19.78|19.7|19.85|19.77|19.78|19.7|5
1760928300000|2025-10-20 02:45:00|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|1
1760928900000|2025-10-20 02:55:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1760929200000|2025-10-20 03:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760929500000|2025-10-20 03:05:00|19.77|19.69|19.77|19.69|19.78|19.7|19.76|19.68|9
1760929800000|2025-10-20 03:10:00|19.78|19.7|19.77|19.69|20.02|19.77|19.74|19.66|16
1760930700000|2025-10-20 03:25:00|19.93|19.68|19.82|19.74|19.93|19.74|19.82|19.68|26
1760931300000|2025-10-20 03:35:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|9
1760931900000|2025-10-20 03:45:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1760932200000|2025-10-20 03:50:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1760932500000|2025-10-20 03:55:00|19.72|19.64|19.72|19.64|19.74|19.66|19.69|19.61|13
1760932800000|2025-10-20 04:00:00|19.74|19.66|19.69|19.61|19.75|19.67|19.67|19.59|45
1760933100000|2025-10-20 04:05:00|19.72|19.64|19.75|19.67|19.75|19.67|19.69|19.61|0
1760933400000|2025-10-20 04:10:00|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|1
1760934000000|2025-10-20 04:20:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1760934600000|2025-10-20 04:30:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760935200000|2025-10-20 04:40:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760935500000|2025-10-20 04:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1760935800000|2025-10-20 04:50:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760936400000|2025-10-20 05:00:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1760937300000|2025-10-20 05:15:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1760937900000|2025-10-20 05:25:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760938500000|2025-10-20 05:35:00|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|0
1760938800000|2025-10-20 05:40:00|19.74|19.66|19.71|19.63|19.74|19.66|19.69|19.61|1
1760939100000|2025-10-20 05:45:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|3
1760939400000|2025-10-20 05:50:00|19.73|19.65|19.73|19.65|19.73|19.65|19.69|19.61|27
1760939700000|2025-10-20 05:55:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1760940000000|2025-10-20 06:00:00|19.76|19.68|19.74|19.66|19.78|19.7|19.73|19.65|35
1760940300000|2025-10-20 06:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|17
1760940600000|2025-10-20 06:10:00|19.83|19.75|19.95|19.87|20.18|20.1|19.83|19.75|549
1760940900000|2025-10-20 06:15:00|19.93|19.85|19.93|19.85|19.95|19.87|19.92|19.84|24
1760941200000|2025-10-20 06:20:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|4
1760941500000|2025-10-20 06:25:00|19.88|19.8|19.95|19.87|19.98|19.9|19.88|19.8|14
1760941800000|2025-10-20 06:30:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|6
1760942100000|2025-10-20 06:35:00|19.95|19.87|19.86|19.78|19.95|19.87|19.83|19.75|40
1760942400000|2025-10-20 06:40:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1760942700000|2025-10-20 06:45:00|19.86|19.78|19.93|19.85|19.93|19.85|19.86|19.78|25
1760943000000|2025-10-20 06:50:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|7
1760943300000|2025-10-20 06:55:00|19.91|19.83|19.99|19.91|19.99|19.91|19.91|19.83|56
1760943600000|2025-10-20 07:00:00|19.96|19.88|19.99|19.91|20.09|20.01|19.96|19.88|319
1760943900000|2025-10-20 07:05:00|19.96|19.88|19.89|19.81|19.96|19.88|19.84|19.76|258
1760944200000|2025-10-20 07:10:00|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|82
1760944500000|2025-10-20 07:15:00|19.86|19.78|19.81|19.73|19.89|19.81|19.81|19.73|172
1760944800000|2025-10-20 07:20:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|2
1760945100000|2025-10-20 07:25:00|19.84|19.76|19.81|19.73|19.84|19.76|19.79|19.71|64
1760945400000|2025-10-20 07:30:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|120
1760945700000|2025-10-20 07:35:00|19.79|19.71|19.76|19.68|19.81|19.73|19.74|19.66|260
1760946000000|2025-10-20 07:40:00|19.74|19.66|19.76|19.68|19.79|19.71|19.74|19.66|142
1760946300000|2025-10-20 07:45:00|19.74|19.66|19.79|19.71|19.84|19.76|19.74|19.66|229
1760946600000|2025-10-20 07:50:00|19.81|19.73|19.76|19.68|19.81|19.73|19.74|19.66|209
1760946900000|2025-10-20 07:55:00|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|90
1760947200000|2025-10-20 08:00:00|19.84|19.76|19.76|19.68|19.84|19.76|19.76|19.68|253
1760947500000|2025-10-20 08:05:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|25
1760947800000|2025-10-20 08:10:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|103
1760948100000|2025-10-20 08:15:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|68
1760948400000|2025-10-20 08:20:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|140
1760948700000|2025-10-20 08:25:00|||||||||57
1760949000000|2025-10-20 08:30:00|||||||||34
1760949300000|2025-10-20 08:35:00|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|133
1760949600000|2025-10-20 08:40:00|20.04|19.96|20.04|19.96|20.04|19.96|19.97|19.89|142
1760949900000|2025-10-20 08:45:00|19.99|19.91|20.14|20.06|20.14|20.06|19.99|19.91|424
1760950200000|2025-10-20 08:50:00|20.12|20.04|20.04|19.96|20.12|20.04|20.04|19.96|58
1760950500000|2025-10-20 08:55:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|222
1760950800000|2025-10-20 09:00:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|91
1760951100000|2025-10-20 09:05:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|16
1760951400000|2025-10-20 09:10:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|304
1760951700000|2025-10-20 09:15:00|19.9|19.82|19.8|19.72|19.9|19.82|19.75|19.67|737
1760952000000|2025-10-20 09:20:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|129
1760952300000|2025-10-20 09:25:00|||||||||37
1760952600000|2025-10-20 09:30:00|19.77|19.69|19.77|19.69|19.8|19.72|19.75|19.67|182
1760952900000|2025-10-20 09:35:00|19.75|19.67|19.75|19.67|19.8|19.72|19.75|19.67|298
1760953200000|2025-10-20 09:40:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|159
1760953500000|2025-10-20 09:45:00|19.87|19.79|19.87|19.79|19.9|19.82|19.85|19.77|144
1760953800000|2025-10-20 09:50:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760954100000|2025-10-20 09:55:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|322
1760954400000|2025-10-20 10:00:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|93
1760954700000|2025-10-20 10:05:00|||||||||109
1760955000000|2025-10-20 10:10:00|||||||||8
1760955300000|2025-10-20 10:15:00|19.87|19.79|19.85|19.77|19.9|19.82|19.85|19.77|187
1760955600000|2025-10-20 10:20:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|23
1760955900000|2025-10-20 10:25:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|18
1760956200000|2025-10-20 10:30:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|61
1760956500000|2025-10-20 10:35:00|||||||||42
1760956800000|2025-10-20 10:40:00|||||||||74
1760957100000|2025-10-20 10:45:00|19.85|19.77|19.82|19.74|19.85|19.77|19.8|19.72|217
1760957400000|2025-10-20 10:50:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|55
1760957700000|2025-10-20 10:55:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|46
1760958000000|2025-10-20 11:00:00|19.82|19.74|19.85|19.77|19.85|19.77|19.8|19.72|89
1760958300000|2025-10-20 11:05:00|||||||||4
1760958600000|2025-10-20 11:10:00|||||||||1
1760958900000|2025-10-20 11:15:00|||||||||42
1760959200000|2025-10-20 11:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|295
1760959500000|2025-10-20 11:25:00|||||||||135
1760959800000|2025-10-20 11:30:00|||||||||272
1760960100000|2025-10-20 11:35:00|||||||||45
1760960400000|2025-10-20 11:40:00|||||||||176
1760960700000|2025-10-20 11:45:00|||||||||31
1760961000000|2025-10-20 11:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|211
1760961300000|2025-10-20 11:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|174
1760961600000|2025-10-20 12:00:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|222
1760961900000|2025-10-20 12:05:00|||||||||1154
1760962200000|2025-10-20 12:10:00|||||||||54
1760962500000|2025-10-20 12:15:00|19.77|19.69|19.75|19.67|19.8|19.72|19.75|19.67|151
1760962800000|2025-10-20 12:20:00|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|99
1760963100000|2025-10-20 12:25:00|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|42
1760963400000|2025-10-20 12:30:00|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|112
1760963700000|2025-10-20 12:35:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|162
1760964000000|2025-10-20 12:40:00|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|190
1760964300000|2025-10-20 12:45:00|19.8|19.72|19.75|19.67|19.8|19.72|19.7|19.62|230
1760964600000|2025-10-20 12:50:00|||||||||44
1760964900000|2025-10-20 12:55:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|392
1760965200000|2025-10-20 13:00:00|19.6|19.52|19.55|19.47|19.6|19.52|19.53|19.45|563
1760965500000|2025-10-20 13:05:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|117
1760965800000|2025-10-20 13:10:00|19.57|19.49|19.52|19.44|19.6|19.52|19.5|19.42|358
1760966100000|2025-10-20 13:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|158
1760966400000|2025-10-20 13:20:00|19.5|19.42|19.52|19.44|19.55|19.47|19.5|19.42|75
1760966700000|2025-10-20 13:25:00|19.55|19.47|19.52|19.44|19.55|19.47|19.5|19.42|120
1760967000000|2025-10-20 13:30:00|19.5|19.42|19.42|19.34|19.5|19.42|19.4|19.32|854
1760967300000|2025-10-20 13:35:00|19.45|19.37|19.35|19.27|19.45|19.37|19.3|19.22|463
1760967600000|2025-10-20 13:40:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|109
1760967900000|2025-10-20 13:45:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|84
1760968200000|2025-10-20 13:50:00|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|229
1760968500000|2025-10-20 13:55:00|19.3|19.22|19.3|19.22|19.3|19.22|19.25|19.17|428
1760968800000|2025-10-20 14:00:00|19.27|19.19|19.2|19.12|19.3|19.22|19.2|19.12|180
1760969100000|2025-10-20 14:05:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|348
1760969400000|2025-10-20 14:10:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|378
1760969700000|2025-10-20 14:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.05|18.97|348
1760970000000|2025-10-20 14:20:00|19.12|19.04|19.1|19.02|19.15|19.07|19.1|19.02|306
1760970300000|2025-10-20 14:25:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|138
1760970600000|2025-10-20 14:30:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|378
1760970900000|2025-10-20 14:35:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|337
1760971200000|2025-10-20 14:40:00|19|18.92|19|18.92|19.05|18.97|19|18.92|326
1760971500000|2025-10-20 14:45:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|122
1760971800000|2025-10-20 14:50:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|107
1760972100000|2025-10-20 14:55:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|225
1760972400000|2025-10-20 15:00:00|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|504
1760972700000|2025-10-20 15:05:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|937
1760973000000|2025-10-20 15:10:00|18.93|18.85|18.9|18.82|18.93|18.85|18.88|18.8|321
1760973300000|2025-10-20 15:15:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|142
1760973600000|2025-10-20 15:20:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|1984
1760973900000|2025-10-20 15:25:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|1234
1760974200000|2025-10-20 15:30:00|18.9|18.82|18.9|18.82|18.95|18.87|18.9|18.82|785
1760974500000|2025-10-20 15:35:00|||||||||127
1760974800000|2025-10-20 15:40:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|700
1760975100000|2025-10-20 15:45:00|||||||||82
1760975400000|2025-10-20 15:50:00|18.87|18.79|18.85|18.77|18.95|18.87|18.85|18.77|319
1760975700000|2025-10-20 15:55:00|18.88|18.8|18.9|18.82|18.9|18.82|18.85|18.77|289
1760976000000|2025-10-20 16:00:00|18.85|18.77|18.88|18.8|18.9|18.82|18.85|18.77|38
1760976300000|2025-10-20 16:05:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|22
1760976600000|2025-10-20 16:10:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|15
1760976900000|2025-10-20 16:15:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|65
1760977200000|2025-10-20 16:20:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|38
1760977500000|2025-10-20 16:25:00|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|22
1760977800000|2025-10-20 16:30:00|||||||||14
1760978100000|2025-10-20 16:35:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|34
1760978400000|2025-10-20 16:40:00|18.75|18.67|18.73|18.65|18.75|18.67|18.7|18.62|206
1760978700000|2025-10-20 16:45:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|19
1760979000000|2025-10-20 16:50:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|19
1760979300000|2025-10-20 16:55:00|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|62
1760979600000|2025-10-20 17:00:00|18.75|18.67|18.65|18.57|18.75|18.67|18.65|18.57|87
1760979900000|2025-10-20 17:05:00|18.68|18.6|18.68|18.6|18.7|18.62|18.65|18.57|13
1760980200000|2025-10-20 17:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|19
1760980800000|2025-10-20 17:20:00|||||||||11
1760981100000|2025-10-20 17:25:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|12
1760981400000|2025-10-20 17:30:00|||||||||2
1760982300000|2025-10-20 17:45:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|32
1760982600000|2025-10-20 17:50:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1760983200000|2025-10-20 18:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1760983500000|2025-10-20 18:05:00|||||||||20
1760983800000|2025-10-20 18:10:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|13
1760984100000|2025-10-20 18:15:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|28
1760984400000|2025-10-20 18:20:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|15
1760984700000|2025-10-20 18:25:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|11
1760985000000|2025-10-20 18:30:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|7
1760985300000|2025-10-20 18:35:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1760986500000|2025-10-20 18:55:00|||||||||29
1760986800000|2025-10-20 19:00:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|14
1760987700000|2025-10-20 19:15:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|5
1760988000000|2025-10-20 19:20:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|3
1760988300000|2025-10-20 19:25:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|1
1760988900000|2025-10-20 19:35:00|||||||||1
1760989200000|2025-10-20 19:40:00|||||||||6
1760989500000|2025-10-20 19:45:00|||||||||1
1760989800000|2025-10-20 19:50:00|||||||||16
1760990100000|2025-10-20 19:55:00|18.81|18.73|18.81|18.73|18.81|18.73|18.76|18.68|86
1761005700000|2025-10-21 00:15:00|18.8|18.5|18.49|18.41|18.8|18.51|18.49|18.35|0
1761006000000|2025-10-21 00:20:00|18.54|18.46|18.68|18.43|18.68|18.46|18.54|18.4|0
1761006300000|2025-10-21 00:25:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|3
1761006900000|2025-10-21 00:35:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761007500000|2025-10-21 00:45:00|18.65|18.4|18.63|18.38|18.65|18.51|18.59|18.38|5
1761007800000|2025-10-21 00:50:00|18.49|18.41|18.62|18.54|18.65|18.54|18.47|18.35|1
1761008100000|2025-10-21 00:55:00|18.59|18.51|18.64|18.56|18.67|18.59|18.59|18.51|4
1761008400000|2025-10-21 01:00:00|18.62|18.54|18.59|18.51|18.7|18.54|18.57|18.4|1
1761014400000|2025-10-21 02:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1761014700000|2025-10-21 02:45:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|0
1761015000000|2025-10-21 02:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761015300000|2025-10-21 02:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1761019800000|2025-10-21 04:10:00|18.67|18.59|18.69|18.61|18.72|18.64|18.67|18.59|5
1761020700000|2025-10-21 04:25:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1761022500000|2025-10-21 04:55:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761023100000|2025-10-21 05:05:00|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|0
1761023400000|2025-10-21 05:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|0
1761024600000|2025-10-21 05:30:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|1
1761024900000|2025-10-21 05:35:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|0
1761025200000|2025-10-21 05:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1761025500000|2025-10-21 05:45:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|1
1761025800000|2025-10-21 05:50:00|18.8|18.55|18.74|18.66|18.8|18.69|18.74|18.55|0
1761026100000|2025-10-21 05:55:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|0
1761026400000|2025-10-21 06:00:00|18.74|18.66|18.77|18.69|18.79|18.71|18.72|18.64|18
1761026700000|2025-10-21 06:05:00|18.82|18.74|18.82|18.74|18.82|18.74|18.77|18.69|26
1761027000000|2025-10-21 06:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|16
1761027300000|2025-10-21 06:15:00|||||||||1
1761027600000|2025-10-21 06:20:00|||||||||6
1761027900000|2025-10-21 06:25:00|||||||||2
1761028200000|2025-10-21 06:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1761028500000|2025-10-21 06:35:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|31
1761028800000|2025-10-21 06:40:00|||||||||10
1761029100000|2025-10-21 06:45:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|31
1761029400000|2025-10-21 06:50:00|||||||||8
1761029700000|2025-10-21 06:55:00|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|69
1761030000000|2025-10-21 07:00:00|18.77|18.69|18.87|18.79|18.87|18.79|18.77|18.69|89
1761030300000|2025-10-21 07:05:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|151
1761030600000|2025-10-21 07:10:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|64
1761030900000|2025-10-21 07:15:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|281
1761031200000|2025-10-21 07:20:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|23
1761031500000|2025-10-21 07:25:00|||||||||99
1761031800000|2025-10-21 07:30:00|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|218
1761032100000|2025-10-21 07:35:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|45
1761032400000|2025-10-21 07:40:00|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|106
1761032700000|2025-10-21 07:45:00|||||||||47
1761033000000|2025-10-21 07:50:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|55
1761033300000|2025-10-21 07:55:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|150
1761033600000|2025-10-21 08:00:00|||||||||38
1761033900000|2025-10-21 08:05:00|||||||||139
1761034200000|2025-10-21 08:10:00|||||||||53
1761034500000|2025-10-21 08:15:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|98
1761034800000|2025-10-21 08:20:00|||||||||40
1761035100000|2025-10-21 08:25:00|||||||||34
1761035400000|2025-10-21 08:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|49
1761035700000|2025-10-21 08:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.89|18.81|87
1761036000000|2025-10-21 08:40:00|||||||||20
1761036300000|2025-10-21 08:45:00|||||||||8
1761036600000|2025-10-21 08:50:00|||||||||69
1761036900000|2025-10-21 08:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|134
1761037200000|2025-10-21 09:00:00|||||||||138
1761037500000|2025-10-21 09:05:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|213
1761037800000|2025-10-21 09:10:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|159
1761038100000|2025-10-21 09:15:00|||||||||38
1761038400000|2025-10-21 09:20:00|||||||||252
1761038700000|2025-10-21 09:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|88
1761039000000|2025-10-21 09:30:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|90
1761039300000|2025-10-21 09:35:00|||||||||15
1761039600000|2025-10-21 09:40:00|||||||||14
1761039900000|2025-10-21 09:45:00|||||||||11
1761040200000|2025-10-21 09:50:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|349
1761040500000|2025-10-21 09:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|120
1761040800000|2025-10-21 10:00:00|||||||||165
1761041100000|2025-10-21 10:05:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|337
1761041400000|2025-10-21 10:10:00|||||||||27
1761041700000|2025-10-21 10:15:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|165
1761042000000|2025-10-21 10:20:00|||||||||2027
1761042300000|2025-10-21 10:25:00|||||||||26
1761042600000|2025-10-21 10:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|124
1761042900000|2025-10-21 10:35:00|18.84|18.76|18.84|18.76|18.87|18.79|18.82|18.74|250
1761043200000|2025-10-21 10:40:00|||||||||4
1761043500000|2025-10-21 10:45:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|114
1761043800000|2025-10-21 10:50:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|58
1761044100000|2025-10-21 10:55:00|||||||||14
1761044400000|2025-10-21 11:00:00|||||||||145
1761044700000|2025-10-21 11:05:00|||||||||10
1761045000000|2025-10-21 11:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|45
1761045300000|2025-10-21 11:15:00|||||||||16
1761045600000|2025-10-21 11:20:00|||||||||43
1761045900000|2025-10-21 11:25:00|||||||||44
1761046200000|2025-10-21 11:30:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|28
1761046500000|2025-10-21 11:35:00|||||||||8
1761046800000|2025-10-21 11:40:00|||||||||15
1761047100000|2025-10-21 11:45:00|||||||||18
1761047400000|2025-10-21 11:50:00|||||||||70
1761047700000|2025-10-21 11:55:00|||||||||13
1761048000000|2025-10-21 12:00:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|67
1761048300000|2025-10-21 12:05:00|||||||||22
1761048600000|2025-10-21 12:10:00|||||||||27
1761048900000|2025-10-21 12:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|174
1761049200000|2025-10-21 12:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1761049500000|2025-10-21 12:25:00|||||||||36
1761049800000|2025-10-21 12:30:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|27
1761050100000|2025-10-21 12:35:00|||||||||30
1761050400000|2025-10-21 12:40:00|||||||||31
1761050700000|2025-10-21 12:45:00|||||||||45
1761051000000|2025-10-21 12:50:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|219
1761051300000|2025-10-21 12:55:00|||||||||24
1761051600000|2025-10-21 13:00:00|||||||||260
1761051900000|2025-10-21 13:05:00|||||||||32
1761052200000|2025-10-21 13:10:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|110
1761052500000|2025-10-21 13:15:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|39
1761052800000|2025-10-21 13:20:00|||||||||68
1761053100000|2025-10-21 13:25:00|||||||||17
1761053400000|2025-10-21 13:30:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|595
1761053700000|2025-10-21 13:35:00|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|861
1761054000000|2025-10-21 13:40:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|461
1761054300000|2025-10-21 13:45:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|594
1761054600000|2025-10-21 13:50:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|426
1761054900000|2025-10-21 13:55:00|18.94|18.86|18.92|18.84|18.97|18.89|18.92|18.84|552
1761055200000|2025-10-21 14:00:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|535
1761055500000|2025-10-21 14:05:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|576
1761055800000|2025-10-21 14:10:00|||||||||72
1761056100000|2025-10-21 14:15:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|138
1761056400000|2025-10-21 14:20:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|132
1761056700000|2025-10-21 14:25:00|18.82|18.74|18.87|18.79|18.92|18.84|18.82|18.74|493
1761057000000|2025-10-21 14:30:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|478
1761057300000|2025-10-21 14:35:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|253
1761057600000|2025-10-21 14:40:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|80
1761057900000|2025-10-21 14:45:00|18.79|18.71|18.77|18.69|18.79|18.71|18.72|18.64|155
1761058200000|2025-10-21 14:50:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|243
1761058500000|2025-10-21 14:55:00|18.62|18.54|18.67|18.59|18.69|18.61|18.62|18.54|405
1761058800000|2025-10-21 15:00:00|||||||||127
1761059100000|2025-10-21 15:05:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|161
1761059400000|2025-10-21 15:10:00|18.6|18.52|18.57|18.49|18.62|18.54|18.57|18.49|203
1761059700000|2025-10-21 15:15:00|18.62|18.54|18.62|18.54|18.67|18.59|18.62|18.54|365
1761060000000|2025-10-21 15:20:00|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|326
1761060300000|2025-10-21 15:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|450
1761060600000|2025-10-21 15:30:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|309
1761060900000|2025-10-21 15:35:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|297
1761061200000|2025-10-21 15:40:00|18.7|18.62|18.7|18.62|18.72|18.64|18.67|18.59|417
1761061500000|2025-10-21 15:45:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|347
1761061800000|2025-10-21 15:50:00|18.65|18.57|18.6|18.52|18.65|18.57|18.57|18.49|215
1761062100000|2025-10-21 15:55:00|18.62|18.54|18.6|18.52|18.62|18.54|18.58|18.5|233
1761062400000|2025-10-21 16:00:00|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|71
1761062700000|2025-10-21 16:05:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|20
1761063000000|2025-10-21 16:10:00|||||||||3
1761063300000|2025-10-21 16:15:00|||||||||6
1761063600000|2025-10-21 16:20:00|||||||||46
1761063900000|2025-10-21 16:25:00|||||||||15
1761064200000|2025-10-21 16:30:00|||||||||11
1761064500000|2025-10-21 16:35:00|||||||||6
1761064800000|2025-10-21 16:40:00|||||||||17
1761065100000|2025-10-21 16:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|57
1761065400000|2025-10-21 16:50:00|18.62|18.54|18.77|18.69|18.82|18.74|18.62|18.54|528
1761065700000|2025-10-21 16:55:00|18.8|18.72|18.82|18.74|18.82|18.74|18.77|18.69|22
1761066000000|2025-10-21 17:00:00|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|83
1761066300000|2025-10-21 17:05:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|43
1761066600000|2025-10-21 17:10:00|||||||||4
1761066900000|2025-10-21 17:15:00|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|6
1761067200000|2025-10-21 17:20:00|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|60
1761067500000|2025-10-21 17:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|6
1761067800000|2025-10-21 17:30:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|25
1761068100000|2025-10-21 17:35:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|20
1761068400000|2025-10-21 17:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|1
1761068700000|2025-10-21 17:45:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1761069300000|2025-10-21 17:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|21
1761069600000|2025-10-21 18:00:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|29
1761069900000|2025-10-21 18:05:00|||||||||4
1761070200000|2025-10-21 18:10:00|18.67|18.59|18.65|18.57|18.67|18.59|18.63|18.55|39
1761070500000|2025-10-21 18:15:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|1
1761070800000|2025-10-21 18:20:00|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|1
1761071100000|2025-10-21 18:25:00|18.65|18.57|18.65|18.57|18.68|18.6|18.63|18.55|70
1761071400000|2025-10-21 18:30:00|18.63|18.55|18.63|18.55|18.68|18.6|18.63|18.55|1
1761072000000|2025-10-21 18:40:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1761072600000|2025-10-21 18:50:00|||||||||9
1761072900000|2025-10-21 18:55:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|22
1761073200000|2025-10-21 19:00:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|51
1761074100000|2025-10-21 19:15:00|||||||||5
1761074400000|2025-10-21 19:20:00|||||||||10
1761074700000|2025-10-21 19:25:00|||||||||3
1761075300000|2025-10-21 19:35:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|46
1761075600000|2025-10-21 19:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1761075900000|2025-10-21 19:45:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|32
1761076200000|2025-10-21 19:50:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|26
1761076500000|2025-10-21 19:55:00|18.6|18.52|18.67|18.59|18.67|18.59|18.6|18.52|187
1761092100000|2025-10-22 00:15:00|18.81|18.51|18.89|18.59|18.89|18.59|18.79|18.49|0
1761092400000|2025-10-22 00:20:00|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1761093000000|2025-10-22 00:30:00|18.86|18.56|18.84|18.59|18.89|18.59|18.84|18.56|0
1761093300000|2025-10-22 00:35:00|18.89|18.61|18.89|18.59|18.89|18.61|18.84|18.59|0
1761093600000|2025-10-22 00:40:00|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|3
1761093900000|2025-10-22 00:45:00|18.86|18.61|18.82|18.57|18.86|18.68|18.71|18.57|12
1761094800000|2025-10-22 01:00:00|18.76|18.68|18.84|18.59|18.84|18.73|18.76|18.59|0
1761095100000|2025-10-22 01:05:00||18.54||18.54||18.54||18.54|0
1761095400000|2025-10-22 01:10:00|18.79||18.79||18.79||18.79||0
1761095700000|2025-10-22 01:15:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761096000000|2025-10-22 01:20:00|18.82|18.57|18.79|18.54|18.82|18.57|18.79|18.54|2
1761098100000|2025-10-22 01:55:00|18.75|18.49|18.77|18.52|18.77|18.52|18.75|18.49|0
1761098400000|2025-10-22 02:00:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761098700000|2025-10-22 02:05:00|18.77|18.52|18.75|18.5|18.77|18.52|18.75|18.5|0
1761099000000|2025-10-22 02:10:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761099300000|2025-10-22 02:15:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1761100500000|2025-10-22 02:35:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761101700000|2025-10-22 02:55:00|18.71|18.63|18.77|18.52|18.77|18.63|18.71|18.52|1
1761102000000|2025-10-22 03:00:00|18.82|18.57|18.77|18.52|18.82|18.63|18.71|18.52|1
1761102900000|2025-10-22 03:15:00|18.79|18.54|18.8|18.55|18.8|18.55|18.77|18.52|0
1761103200000|2025-10-22 03:20:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761104100000|2025-10-22 03:35:00|18.82|18.57|18.79|18.54|18.82|18.57|18.79|18.54|0
1761104700000|2025-10-22 03:45:00|18.77|18.52|18.79|18.54|18.79|18.54|18.77|18.52|0
1761105000000|2025-10-22 03:50:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761105300000|2025-10-22 03:55:00|18.75|18.5|18.72|18.47|18.77|18.52|18.72|18.47|0
1761106200000|2025-10-22 04:10:00|18.66|18.58|18.72|18.47|18.72|18.58|18.66|18.47|0
1761106500000|2025-10-22 04:15:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761107400000|2025-10-22 04:30:00|18.72|18.47|18.66|18.58|18.72|18.58|18.66|18.47|0
1761107700000|2025-10-22 04:35:00|18.68|18.6|18.66|18.58|18.77|18.6|18.66|18.52|1
1761109200000|2025-10-22 05:00:00|18.77|18.52|18.66|18.58|18.77|18.58|18.66|18.52|0
1761109800000|2025-10-22 05:10:00|18.72|18.47|18.66|18.58|18.72|18.58|18.66|18.47|0
1761110100000|2025-10-22 05:15:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761110400000|2025-10-22 05:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761110700000|2025-10-22 05:25:00|18.77|18.52|18.82|18.57|18.84|18.68|18.71|18.52|0
1761111000000|2025-10-22 05:30:00|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111300000|2025-10-22 05:35:00|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111900000|2025-10-22 05:45:00|||||||||1
1761112200000|2025-10-22 05:50:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761112500000|2025-10-22 05:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761113100000|2025-10-22 06:05:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|18
1761113400000|2025-10-22 06:10:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1761113700000|2025-10-22 06:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761114300000|2025-10-22 06:25:00|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|8
1761114600000|2025-10-22 06:30:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|3
1761114900000|2025-10-22 06:35:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1761115200000|2025-10-22 06:40:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|2
1761115500000|2025-10-22 06:45:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|15
1761115800000|2025-10-22 06:50:00|||||||||6
1761116100000|2025-10-22 06:55:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|22
1761116400000|2025-10-22 07:00:00|18.68|18.6|18.78|18.7|18.83|18.75|18.68|18.6|255
1761116700000|2025-10-22 07:05:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|154
1761117000000|2025-10-22 07:10:00|||||||||230
1761117300000|2025-10-22 07:15:00|18.73|18.65|18.78|18.7|18.83|18.75|18.73|18.65|469
1761117600000|2025-10-22 07:20:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|269
1761117900000|2025-10-22 07:25:00|18.68|18.6|18.66|18.58|18.68|18.6|18.63|18.55|393
1761118200000|2025-10-22 07:30:00|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|14
1761118500000|2025-10-22 07:35:00|18.66|18.58|18.63|18.55|18.68|18.6|18.63|18.55|33
1761118800000|2025-10-22 07:40:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|139
1761119100000|2025-10-22 07:45:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|36
1761119400000|2025-10-22 07:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|147
1761119700000|2025-10-22 07:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|154
1761120000000|2025-10-22 08:00:00|18.59|18.51|18.59|18.51|18.61|18.53|18.56|18.48|144
1761120300000|2025-10-22 08:05:00|18.61|18.53|18.63|18.55|18.63|18.55|18.59|18.51|89
1761120600000|2025-10-22 08:10:00|||||||||21
1761120900000|2025-10-22 08:15:00|||||||||60
1761121200000|2025-10-22 08:20:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|32
1761121500000|2025-10-22 08:25:00|||||||||15
1761121800000|2025-10-22 08:30:00|||||||||24
1761122100000|2025-10-22 08:35:00|||||||||14
1761122400000|2025-10-22 08:40:00|18.71|18.63|18.71|18.63|18.73|18.65|18.68|18.6|234
1761122700000|2025-10-22 08:45:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|12
1761123000000|2025-10-22 08:50:00|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|10
1761123300000|2025-10-22 08:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|9
1761123600000|2025-10-22 09:00:00|||||||||22
1761123900000|2025-10-22 09:05:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|33
1761124200000|2025-10-22 09:10:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|20
1761124500000|2025-10-22 09:15:00|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|124
1761124800000|2025-10-22 09:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|14
1761125100000|2025-10-22 09:25:00|||||||||18
1761125400000|2025-10-22 09:30:00|||||||||7
1761125700000|2025-10-22 09:35:00|||||||||13
1761126000000|2025-10-22 09:40:00|||||||||11
1761126300000|2025-10-22 09:45:00|||||||||21
1761126600000|2025-10-22 09:50:00|||||||||15
1761126900000|2025-10-22 09:55:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|89
1761127200000|2025-10-22 10:00:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|159
1761127500000|2025-10-22 10:05:00|18.61|18.53|18.63|18.55|18.66|18.58|18.59|18.51|330
1761127800000|2025-10-22 10:10:00|18.68|18.6|18.66|18.58|18.68|18.6|18.63|18.55|282
1761128100000|2025-10-22 10:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|189
1761128400000|2025-10-22 10:20:00|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|19
1761128700000|2025-10-22 10:25:00|||||||||9
1761129000000|2025-10-22 10:30:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|731
1761129300000|2025-10-22 10:35:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|135
1761129600000|2025-10-22 10:40:00|||||||||6
1761129900000|2025-10-22 10:45:00|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|18
1761130200000|2025-10-22 10:50:00|18.66|18.58|18.68|18.6|18.68|18.6|18.63|18.55|20
1761130500000|2025-10-22 10:55:00|||||||||4
1761130800000|2025-10-22 11:00:00|||||||||6
1761131100000|2025-10-22 11:05:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|324
1761131400000|2025-10-22 11:10:00|||||||||10
1761131700000|2025-10-22 11:15:00|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|126
1761132000000|2025-10-22 11:20:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|45
1761132300000|2025-10-22 11:25:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|12
1761132600000|2025-10-22 11:30:00|||||||||14
1761132900000|2025-10-22 11:35:00|||||||||6
1761133200000|2025-10-22 11:40:00|||||||||8
1761133500000|2025-10-22 11:45:00|||||||||21
1761133800000|2025-10-22 11:50:00|18.66|18.58|18.63|18.55|18.68|18.6|18.63|18.55|178
1761134100000|2025-10-22 11:55:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|57
1761134400000|2025-10-22 12:00:00|18.68|18.6|18.63|18.55|18.68|18.6|18.58|18.5|490
1761134700000|2025-10-22 12:05:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|181
1761135000000|2025-10-22 12:10:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|53
1761135300000|2025-10-22 12:15:00|||||||||20
1761135600000|2025-10-22 12:20:00|||||||||49
1761135900000|2025-10-22 12:25:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|44
1761136200000|2025-10-22 12:30:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|21
1761136500000|2025-10-22 12:35:00|18.61|18.53|18.63|18.55|18.63|18.55|18.58|18.5|21
1761136800000|2025-10-22 12:40:00|||||||||8
1761137100000|2025-10-22 12:45:00|||||||||8
1761137400000|2025-10-22 12:50:00|||||||||24
1761137700000|2025-10-22 12:55:00|||||||||19
1761138000000|2025-10-22 13:00:00|18.66|18.58|18.66|18.58|18.68|18.6|18.63|18.55|107
1761138300000|2025-10-22 13:05:00|18.68|18.6|18.66|18.58|18.68|18.6|18.63|18.55|61
1761138600000|2025-10-22 13:10:00|18.63|18.55|18.64|18.56|18.68|18.6|18.63|18.55|166
1761138900000|2025-10-22 13:15:00|||||||||22
1761139200000|2025-10-22 13:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|148
1761139500000|2025-10-22 13:25:00|18.69|18.61|18.69|18.61|18.73|18.65|18.69|18.61|145
1761139800000|2025-10-22 13:30:00|18.71|18.63|18.78|18.7|18.78|18.7|18.69|18.61|815
1761140100000|2025-10-22 13:35:00|18.83|18.75|18.73|18.65|18.83|18.75|18.73|18.65|228
1761140400000|2025-10-22 13:40:00|18.76|18.68|18.68|18.6|18.76|18.68|18.68|18.6|179
1761140700000|2025-10-22 13:45:00|18.73|18.65|18.73|18.65|18.78|18.7|18.73|18.65|156
1761141000000|2025-10-22 13:50:00|18.76|18.68|18.68|18.6|18.78|18.7|18.68|18.6|2627
1761141300000|2025-10-22 13:55:00|18.71|18.63|18.73|18.65|18.76|18.68|18.71|18.63|88
1761141600000|2025-10-22 14:00:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|116
1761141900000|2025-10-22 14:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.73|18.65|254
1761142200000|2025-10-22 14:10:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|92
1761142500000|2025-10-22 14:15:00|18.68|18.6|18.71|18.63|18.73|18.65|18.68|18.6|423
1761142800000|2025-10-22 14:20:00|18.73|18.65|18.73|18.65|18.78|18.7|18.73|18.65|425
1761143100000|2025-10-22 14:25:00|18.71|18.63|18.78|18.7|18.83|18.75|18.69|18.61|509
1761143400000|2025-10-22 14:30:00|18.83|18.75|18.81|18.73|18.88|18.8|18.78|18.7|1066
1761143700000|2025-10-22 14:35:00|18.83|18.75|18.83|18.75|18.85|18.77|18.78|18.7|221
1761144000000|2025-10-22 14:40:00|18.85|18.77|18.93|18.85|18.93|18.85|18.81|18.73|445
1761144300000|2025-10-22 14:45:00|18.9|18.82|18.88|18.8|18.98|18.9|18.88|18.8|235
1761144600000|2025-10-22 14:50:00|18.83|18.75|18.88|18.8|18.9|18.82|18.81|18.73|252
1761144900000|2025-10-22 14:55:00|18.9|18.82|18.83|18.75|18.92|18.84|18.81|18.73|468
1761145200000|2025-10-22 15:00:00|18.85|18.77|18.83|18.75|18.88|18.8|18.78|18.7|360
1761145500000|2025-10-22 15:05:00|18.85|18.77|18.88|18.8|18.92|18.84|18.83|18.75|431
1761145800000|2025-10-22 15:10:00|18.92|18.84|18.98|18.9|18.98|18.9|18.88|18.8|333
1761146100000|2025-10-22 15:15:00|18.93|18.85|18.95|18.87|18.98|18.9|18.93|18.85|105
1761146400000|2025-10-22 15:20:00|18.98|18.9|19.07|18.99|19.12|19.04|18.95|18.87|469
1761146700000|2025-10-22 15:25:00|19.1|19.02|19.07|18.99|19.1|19.02|19.05|18.97|200
1761147000000|2025-10-22 15:30:00|19.1|19.02|19|18.92|19.12|19.04|18.93|18.85|116
1761147300000|2025-10-22 15:35:00|19.02|18.94|18.95|18.87|19.02|18.94|18.93|18.85|98
1761147600000|2025-10-22 15:40:00|18.98|18.9|18.93|18.85|19|18.92|18.88|18.8|22
1761147900000|2025-10-22 15:45:00|18.97|18.89|18.88|18.8|18.97|18.89|18.88|18.8|19
1761148200000|2025-10-22 15:50:00|18.85|18.77|18.8|18.72|18.85|18.77|18.78|18.7|85
1761148500000|2025-10-22 15:55:00|18.78|18.7|18.83|18.75|18.85|18.77|18.73|18.65|47
1761148800000|2025-10-22 16:00:00|18.85|18.77|18.88|18.8|18.9|18.82|18.83|18.75|12
1761149100000|2025-10-22 16:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.85|18.77|18
1761149400000|2025-10-22 16:10:00|18.88|18.8|18.93|18.85|18.95|18.87|18.88|18.8|46
1761149700000|2025-10-22 16:15:00|18.95|18.87|18.93|18.85|18.95|18.87|18.88|18.8|0
1761150000000|2025-10-22 16:20:00|18.95|18.87|19|18.92|19.03|18.95|18.93|18.85|78
1761150300000|2025-10-22 16:25:00|19.02|18.94|19|18.92|19.02|18.94|18.98|18.9|15
1761150600000|2025-10-22 16:30:00|18.98|18.9|19.22|19.14|19.49|19.41|18.98|18.9|430
1761150900000|2025-10-22 16:35:00|19.2|19.12|19.15|19.07|19.25|19.17|19.12|19.04|99
1761151200000|2025-10-22 16:40:00|19.17|19.09|19.1|19.02|19.17|19.09|19.07|18.99|26
1761151500000|2025-10-22 16:45:00|19.07|18.99|19.17|19.09|19.2|19.12|19.05|18.97|21
1761151800000|2025-10-22 16:50:00|19.2|19.12|19.07|18.99|19.22|19.14|19.07|18.99|83
1761152100000|2025-10-22 16:55:00|19.05|18.97|19.1|19.02|19.12|19.04|19.03|18.95|49
1761152400000|2025-10-22 17:00:00|19.12|19.04|19.25|19.17|19.27|19.19|19.1|19.02|70
1761152700000|2025-10-22 17:05:00|19.22|19.14|19.2|19.12|19.27|19.19|19.2|19.12|27
1761153000000|2025-10-22 17:10:00|19.22|19.14|19.32|19.24|19.32|19.24|19.17|19.09|34
1761153300000|2025-10-22 17:15:00|19.34|19.26|19.42|19.34|19.42|19.34|19.32|19.24|70
1761153600000|2025-10-22 17:20:00|19.44|19.36|19.45|19.37|19.49|19.41|19.42|19.34|16
1761153900000|2025-10-22 17:25:00|19.47|19.39|19.37|19.29|19.47|19.39|19.37|19.29|42
1761154200000|2025-10-22 17:30:00|19.39|19.31|19.37|19.29|19.44|19.36|19.37|19.29|14
1761154500000|2025-10-22 17:35:00|19.35|19.27|19.49|19.41|19.52|19.44|19.35|19.27|35
1761154800000|2025-10-22 17:40:00|19.5|19.42|19.52|19.44|19.52|19.44|19.47|19.39|239
1761155100000|2025-10-22 17:45:00|19.5|19.42|19.49|19.41|19.52|19.44|19.42|19.34|97
1761155400000|2025-10-22 17:50:00|19.47|19.39|19.62|19.54|19.64|19.56|19.45|19.37|250
1761155700000|2025-10-22 17:55:00|19.67|19.59|19.52|19.44|19.67|19.59|19.52|19.44|206
1761156000000|2025-10-22 18:00:00|19.5|19.42|19.54|19.46|19.57|19.49|19.47|19.39|12
1761156300000|2025-10-22 18:05:00|19.52|19.44|19.54|19.46|19.54|19.46|19.47|19.39|5
1761156600000|2025-10-22 18:10:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|2
1761156900000|2025-10-22 18:15:00|19.59|19.51|19.59|19.51|19.67|19.59|19.59|19.51|67
1761157200000|2025-10-22 18:20:00|19.62|19.54|19.4|19.32|19.62|19.54|19.37|19.29|12
1761157500000|2025-10-22 18:25:00|19.37|19.29|19.37|19.29|19.45|19.37|19.37|19.29|8
1761157800000|2025-10-22 18:30:00|19.35|19.27|19.3|19.22|19.4|19.32|19.27|19.19|17
1761158100000|2025-10-22 18:35:00|19.27|19.19|19.25|19.17|19.35|19.27|19.25|19.17|1
1761158400000|2025-10-22 18:40:00|19.27|19.19|19.22|19.14|19.3|19.22|19.15|19.07|24
1761158700000|2025-10-22 18:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.13|19.05|13
1761159000000|2025-10-22 18:50:00|19.22|19.14|19.17|19.09|19.25|19.17|19.17|19.09|0
1761159300000|2025-10-22 18:55:00|19.2|19.12|19.12|19.04|19.2|19.12|19.12|19.04|19
1761159600000|2025-10-22 19:00:00|19.15|19.07|19.15|19.07|19.27|19.19|19.13|19.05|7
1761159900000|2025-10-22 19:05:00|19.17|19.09|19.03|18.95|19.17|19.09|19.03|18.95|59
1761160200000|2025-10-22 19:10:00|19.05|18.97|19.08|19|19.1|19.02|18.98|18.9|3
1761160500000|2025-10-22 19:15:00|19.05|18.97|19|18.92|19.05|18.97|19|18.92|0
1761160800000|2025-10-22 19:20:00|18.98|18.9|19.05|18.97|19.07|18.99|18.98|18.9|11
1761161100000|2025-10-22 19:25:00|19.03|18.95|19|18.92|19.05|18.97|18.98|18.9|1
1761161400000|2025-10-22 19:30:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1761161700000|2025-10-22 19:35:00|19|18.92|18.91|18.83|19|18.92|18.88|18.8|3
1761162000000|2025-10-22 19:40:00|18.93|18.85|19|18.92|19|18.92|18.93|18.85|0
1761162300000|2025-10-22 19:45:00|19.03|18.95|18.98|18.9|19.05|18.97|18.98|18.9|6
1761162600000|2025-10-22 19:50:00|19|18.92|18.95|18.87|19.05|18.97|18.95|18.87|13
1761162900000|2025-10-22 19:55:00|18.93|18.85|18.97|18.72|18.97|18.87|18.88|18.72|56
1761178500000|2025-10-23 00:15:00|19.14|18.84|19.11|18.81|19.14|18.84|19.09|18.79|0
1761178800000|2025-10-23 00:20:00|19.09|18.79|19.21|18.91|19.26|18.96|19.09|18.79|0
1761179100000|2025-10-23 00:25:00|19.23|18.93|19.21|18.91|19.26|18.96|19.21|18.91|0
1761179400000|2025-10-23 00:30:00|19.19|18.89|19.26|18.96|19.26|18.96|19.16|18.86|0
1761179700000|2025-10-23 00:35:00|19.21|18.91|19.26|18.96|19.26|18.96|19.21|18.91|0
1761180000000|2025-10-23 00:40:00|19.23|18.93|19.26|18.96|19.26|18.96|19.21|18.91|0
1761180300000|2025-10-23 00:45:00|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|0
1761180600000|2025-10-23 00:50:00|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1761180900000|2025-10-23 00:55:00|19.19|18.89|19.16|18.86|19.21|18.91|19.16|18.86|0
1761182100000|2025-10-23 01:15:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1761182400000|2025-10-23 01:20:00|19.09|18.79|19.12|18.82|19.12|18.82|19.09|18.79|0
1761183000000|2025-10-23 01:30:00|19.09|18.79|19.09|18.79|19.09|18.79|19.04|18.77|0
1761183300000|2025-10-23 01:35:00|19.04|18.82|19.09|18.79|19.09|18.82|19.04|18.79|0
1761183600000|2025-10-23 01:40:00|19.04|18.77|19.04|18.79|19.09|18.79|19.04|18.77|0
1761184200000|2025-10-23 01:50:00|19.09|18.77|19.09|18.79|19.09|18.79|19.04|18.77|0
1761184800000|2025-10-23 02:00:00|19.04||19.04||19.09||19.04||0
1761185100000|2025-10-23 02:05:00|19.09||19.09||19.09||19.09||0
1761186000000|2025-10-23 02:20:00|19.04||19.09||19.09||19.04||0
1761187500000|2025-10-23 02:45:00|19.04||19.04||19.09||19.04||0
1761188100000|2025-10-23 02:55:00|19.09||19.09||19.09||19.09||0
1761188400000|2025-10-23 03:00:00|19.04||19.09||19.09||19.04||0
1761188700000|2025-10-23 03:05:00|19.04|18.82|19.04|18.79|19.09|18.82|19.04|18.79|0
1761189600000|2025-10-23 03:20:00|19.09||19.09||19.09||19.04||0
1761189900000|2025-10-23 03:25:00|19.12|18.82|19.12|18.82|19.12|18.82|19.09|18.79|0
1761190500000|2025-10-23 03:35:00|19.09|18.79|19.12|18.82|19.12|18.82|19.09|18.79|0
1761190800000|2025-10-23 03:40:00|19.16|18.86|19.12|18.82|19.16|18.86|19.12|18.82|0
1761191100000|2025-10-23 03:45:00|19.16|18.86|19.12|18.82|19.16|18.86|19.12|18.82|0
1761191400000|2025-10-23 03:50:00|19.14|18.84|19.12|18.82|19.16|18.86|19.12|18.82|0
1761192600000|2025-10-23 04:10:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761193200000|2025-10-23 04:20:00|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1761193800000|2025-10-23 04:30:00|19.16|18.86|19.12|18.82|19.16|18.86|19.12|18.82|0
1761194400000|2025-10-23 04:40:00|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|0
1761194700000|2025-10-23 04:45:00|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|0
1761195000000|2025-10-23 04:50:00|19.14|18.84|19.1|18.85|19.17|18.87|19.1|18.84|0
1761195300000|2025-10-23 04:55:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1761196800000|2025-10-23 05:20:00|19.11|18.86|19.09|18.84|19.14|18.89|19.09|18.84|0
1761197100000|2025-10-23 05:25:00|19.05|18.97|19.06|18.98|19.17|18.98|19.05|18.92|2
1761197400000|2025-10-23 05:30:00|19.12|18.87|19.12|18.87|19.12|18.93|19.01|18.87|0
1761198600000|2025-10-23 05:50:00|19.06|18.98|19.01|18.93|19.08|19|19.01|18.93|1
1761198900000|2025-10-23 05:55:00|19.03|18.95|18.98|18.9|19.03|18.95|18.96|18.88|1
1761199200000|2025-10-23 06:00:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|3
1761199800000|2025-10-23 06:10:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|5
1761200400000|2025-10-23 06:20:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1761201000000|2025-10-23 06:30:00|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|0
1761201900000|2025-10-23 06:45:00|18.89|18.81|18.84|18.76|18.89|18.81|18.84|18.76|13
1761202500000|2025-10-23 06:55:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|6
1761202800000|2025-10-23 07:00:00|18.86|18.78|18.84|18.76|18.89|18.81|18.84|18.76|149
1761203100000|2025-10-23 07:05:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|20
1761203400000|2025-10-23 07:10:00|18.81|18.73|18.81|18.73|18.84|18.76|18.79|18.71|24
1761203700000|2025-10-23 07:15:00|18.79|18.71|18.89|18.81|18.93|18.85|18.79|18.71|190
1761204000000|2025-10-23 07:20:00|18.91|18.83|18.96|18.88|18.96|18.88|18.89|18.81|123
1761204300000|2025-10-23 07:25:00|18.98|18.9|18.93|18.85|19.01|18.93|18.93|18.85|103
1761204600000|2025-10-23 07:30:00|18.91|18.83|18.91|18.83|18.93|18.85|18.89|18.81|59
1761204900000|2025-10-23 07:35:00|18.89|18.81|18.89|18.81|18.91|18.83|18.89|18.81|106
1761205200000|2025-10-23 07:40:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|31
1761205500000|2025-10-23 07:45:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|11
1761205800000|2025-10-23 07:50:00|18.86|18.78|18.86|18.78|18.88|18.8|18.84|18.76|44
1761206100000|2025-10-23 07:55:00|||||||||312
1761206400000|2025-10-23 08:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|19
1761206700000|2025-10-23 08:05:00|18.91|18.83|18.91|18.83|18.93|18.85|18.86|18.78|124
1761207000000|2025-10-23 08:10:00|18.88|18.8|18.93|18.85|18.96|18.88|18.88|18.8|138
1761207300000|2025-10-23 08:15:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|7
1761207600000|2025-10-23 08:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.88|18.8|27
1761207900000|2025-10-23 08:25:00|18.88|18.8|18.91|18.83|18.93|18.85|18.88|18.8|8
1761208200000|2025-10-23 08:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|15
1761208500000|2025-10-23 08:35:00|||||||||32
1761208800000|2025-10-23 08:40:00|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|9
1761209100000|2025-10-23 08:45:00|18.96|18.88|19|18.92|19.03|18.95|18.96|18.88|37
1761209400000|2025-10-23 08:50:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|56
1761209700000|2025-10-23 08:55:00|19.02|18.94|18.98|18.9|19.02|18.94|18.96|18.88|115
1761210000000|2025-10-23 09:00:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|8
1761210300000|2025-10-23 09:05:00|||||||||8
1761210600000|2025-10-23 09:10:00|19.02|18.94|19.05|18.97|19.07|18.99|19.02|18.94|13
1761210900000|2025-10-23 09:15:00|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|103
1761211200000|2025-10-23 09:20:00|19.1|19.02|19.12|19.04|19.12|19.04|19.03|18.95|80
1761211500000|2025-10-23 09:25:00|19.1|19.02|19.08|19|19.12|19.04|19.08|19|11
1761211800000|2025-10-23 09:30:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|14
1761212100000|2025-10-23 09:35:00|||||||||5
1761212400000|2025-10-23 09:40:00|||||||||3
1761212700000|2025-10-23 09:45:00|19.05|18.97|19.07|18.99|19.1|19.02|19.05|18.97|10
1761213000000|2025-10-23 09:50:00|||||||||9
1761213300000|2025-10-23 09:55:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|5
1761213600000|2025-10-23 10:00:00|19.03|18.95|19.05|18.97|19.05|18.97|19.02|18.94|20
1761213900000|2025-10-23 10:05:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|7
1761214200000|2025-10-23 10:10:00|||||||||5
1761214500000|2025-10-23 10:15:00|18.98|18.9|19|18.92|19.02|18.94|18.98|18.9|24
1761214800000|2025-10-23 10:20:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|169
1761215100000|2025-10-23 10:25:00|18.97|18.89|18.97|18.89|19|18.92|18.97|18.89|21
1761215400000|2025-10-23 10:30:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|49
1761215700000|2025-10-23 10:35:00|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|51
1761216000000|2025-10-23 10:40:00|||||||||5
1761216300000|2025-10-23 10:45:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|90
1761216600000|2025-10-23 10:50:00|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|43
1761216900000|2025-10-23 10:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|27
1761217200000|2025-10-23 11:00:00|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|37
1761217500000|2025-10-23 11:05:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|9
1761217800000|2025-10-23 11:10:00|19|18.92|19.02|18.94|19.05|18.97|19|18.92|22
1761218100000|2025-10-23 11:15:00|19|18.92|19|18.92|19|18.92|19|18.92|15
1761218400000|2025-10-23 11:20:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|9
1761218700000|2025-10-23 11:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1761219000000|2025-10-23 11:30:00|19|18.92|19|18.92|19|18.92|18.97|18.89|39
1761219300000|2025-10-23 11:35:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|198
1761219600000|2025-10-23 11:40:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|48
1761219900000|2025-10-23 11:45:00|19.05|18.97|19.02|18.94|19.07|18.99|19.02|18.94|162
1761220200000|2025-10-23 11:50:00|19.05|18.97|19.05|18.97|19.09|19.01|19.02|18.94|12
1761220500000|2025-10-23 11:55:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|5
1761220800000|2025-10-23 12:00:00|19.1|19.02|19.1|19.02|19.12|19.04|19.07|18.99|62
1761221100000|2025-10-23 12:05:00|19.07|18.99|19.1|19.02|19.12|19.04|19.07|18.99|19
1761221400000|2025-10-23 12:10:00|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|18
1761221700000|2025-10-23 12:15:00|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|36
1761222000000|2025-10-23 12:20:00|19.14|19.06|19.1|19.02|19.14|19.06|19.07|18.99|17
1761222300000|2025-10-23 12:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|24
1761222600000|2025-10-23 12:30:00|19.1|19.02|19.12|19.04|19.17|19.09|19.07|18.99|20
1761222900000|2025-10-23 12:35:00|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|15
1761223200000|2025-10-23 12:40:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|10
1761223500000|2025-10-23 12:45:00|19.1|19.02|19.05|18.97|19.1|19.02|19.02|18.94|48
1761223800000|2025-10-23 12:50:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|20
1761224100000|2025-10-23 12:55:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|172
1761224400000|2025-10-23 13:00:00|19.02|18.94|19.02|18.94|19.03|18.95|18.98|18.9|89
1761224700000|2025-10-23 13:05:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|28
1761225000000|2025-10-23 13:10:00|19.05|18.97|19.03|18.95|19.07|18.99|19.02|18.94|100
1761225300000|2025-10-23 13:15:00|19.05|18.97|18.98|18.9|19.05|18.97|18.98|18.9|31
1761225600000|2025-10-23 13:20:00|||||||||17
1761225900000|2025-10-23 13:25:00|18.96|18.88|18.96|18.88|18.98|18.9|18.93|18.85|171
1761226200000|2025-10-23 13:30:00|18.93|18.85|18.88|18.8|18.98|18.9|18.88|18.8|76
1761226500000|2025-10-23 13:35:00|18.91|18.83|18.88|18.8|18.93|18.85|18.83|18.75|47
1761226800000|2025-10-23 13:40:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|28
1761227100000|2025-10-23 13:45:00|18.86|18.78|18.76|18.68|18.86|18.78|18.76|18.68|325
1761227400000|2025-10-23 13:50:00|18.74|18.66|18.76|18.68|18.76|18.68|18.71|18.63|71
1761227700000|2025-10-23 13:55:00|18.78|18.7|18.88|18.8|18.88|18.8|18.78|18.7|631
1761228000000|2025-10-23 14:00:00|18.83|18.75|18.86|18.78|18.88|18.8|18.78|18.7|178
1761228300000|2025-10-23 14:05:00|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|169
1761228600000|2025-10-23 14:10:00|18.9|18.82|18.9|18.82|18.93|18.85|18.88|18.8|53
1761228900000|2025-10-23 14:15:00|18.88|18.8|18.97|18.89|18.97|18.89|18.88|18.8|88
1761229200000|2025-10-23 14:20:00|18.95|18.87|18.85|18.77|18.95|18.87|18.85|18.77|234
1761229500000|2025-10-23 14:25:00|18.88|18.8|18.93|18.85|18.97|18.89|18.83|18.75|1137
1761229800000|2025-10-23 14:30:00|18.92|18.84|18.9|18.82|18.93|18.85|18.9|18.82|157
1761230100000|2025-10-23 14:35:00|18.92|18.84|18.88|18.8|18.92|18.84|18.87|18.79|95
1761230400000|2025-10-23 14:40:00|18.92|18.84|18.95|18.87|18.97|18.89|18.92|18.84|909
1761230700000|2025-10-23 14:45:00|18.97|18.89|18.9|18.82|19.02|18.94|18.87|18.79|267
1761231000000|2025-10-23 14:50:00|18.92|18.84|18.95|18.87|18.97|18.89|18.87|18.79|568
1761231300000|2025-10-23 14:55:00|18.92|18.84|18.9|18.82|18.97|18.89|18.9|18.82|234
1761231600000|2025-10-23 15:00:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|46
1761231900000|2025-10-23 15:05:00|18.9|18.82|18.88|18.8|18.92|18.84|18.88|18.8|675
1761232200000|2025-10-23 15:10:00|18.9|18.82|18.93|18.85|18.93|18.85|18.88|18.8|55
1761232500000|2025-10-23 15:15:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|90
1761232800000|2025-10-23 15:20:00|18.97|18.89|18.92|18.84|18.97|18.89|18.9|18.82|175
1761233100000|2025-10-23 15:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.88|18.8|442
1761233400000|2025-10-23 15:30:00|18.9|18.82|18.93|18.85|18.93|18.85|18.88|18.8|207
1761233700000|2025-10-23 15:35:00|18.97|18.89|18.93|18.85|18.98|18.9|18.93|18.85|159
1761234000000|2025-10-23 15:40:00|18.95|18.87|19.03|18.95|19.03|18.95|18.93|18.85|8
1761234300000|2025-10-23 15:45:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|25
1761234600000|2025-10-23 15:50:00|18.95|18.87|18.88|18.8|18.95|18.87|18.88|18.8|205
1761234900000|2025-10-23 15:55:00|18.86|18.78|18.86|18.78|18.88|18.8|18.83|18.75|26
1761235200000|2025-10-23 16:00:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|0
1761235500000|2025-10-23 16:05:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|28
1761235800000|2025-10-23 16:10:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761236400000|2025-10-23 16:20:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|49
1761236700000|2025-10-23 16:25:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|15
1761237300000|2025-10-23 16:35:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|7
1761237600000|2025-10-23 16:40:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761237900000|2025-10-23 16:45:00|||||||||46
1761238200000|2025-10-23 16:50:00|||||||||5
1761238500000|2025-10-23 16:55:00|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|32
1761239100000|2025-10-23 17:05:00|18.83|18.75|18.88|18.8|18.93|18.85|18.83|18.75|16
1761239400000|2025-10-23 17:10:00|18.86|18.78|18.83|18.75|18.86|18.78|18.79|18.71|35
1761239700000|2025-10-23 17:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|6
1761240000000|2025-10-23 17:20:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1761240300000|2025-10-23 17:25:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761240600000|2025-10-23 17:30:00|18.88|18.8|18.79|18.71|18.88|18.8|18.79|18.71|17
1761240900000|2025-10-23 17:35:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|14
1761241200000|2025-10-23 17:40:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|5
1761241500000|2025-10-23 17:45:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|0
1761242100000|2025-10-23 17:55:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761242400000|2025-10-23 18:00:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1761242700000|2025-10-23 18:05:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|12
1761243000000|2025-10-23 18:10:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761243300000|2025-10-23 18:15:00|18.69|18.61|18.71|18.63|18.74|18.66|18.69|18.61|6
1761243600000|2025-10-23 18:20:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1761243900000|2025-10-23 18:25:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1761245100000|2025-10-23 18:45:00|18.67|18.59|18.69|18.61|18.69|18.61|18.64|18.56|49
1761245700000|2025-10-23 18:55:00|||||||||7
1761246000000|2025-10-23 19:00:00|18.74|18.66|18.74|18.66|18.74|18.66|18.71|18.63|5
1761246900000|2025-10-23 19:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|20
1761247500000|2025-10-23 19:25:00|18.78|18.7|18.76|18.68|18.79|18.71|18.76|18.68|15
1761247800000|2025-10-23 19:30:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|6
1761248100000|2025-10-23 19:35:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1761248400000|2025-10-23 19:40:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761248700000|2025-10-23 19:45:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1761249000000|2025-10-23 19:50:00|18.71|18.63|18.71|18.63|18.74|18.66|18.69|18.61|16
1761249300000|2025-10-23 19:55:00|18.74|18.66|18.74|18.66|18.74|18.66|18.69|18.61|20
1761264900000|2025-10-24 00:15:00|18.59|18.51|18.76|18.46|18.76|18.56|18.59|18.42|4
1761265200000|2025-10-24 00:20:00|18.77|18.47|18.72|18.47|18.79|18.49|18.72|18.47|0
1761265500000|2025-10-24 00:25:00|18.68|18.6|18.61|18.53|18.68|18.6|18.61|18.53|5
1761265800000|2025-10-24 00:30:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1761266400000|2025-10-24 00:40:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|5
1761266700000|2025-10-24 00:45:00|18.76|18.51|18.7|18.62|18.81|18.62|18.65|18.51|7
1761267000000|2025-10-24 00:50:00|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1761267300000|2025-10-24 00:55:00|18.81|18.56|18.7|18.62|18.86|18.71|18.7|18.55|4
1761268200000|2025-10-24 01:10:00|18.65|18.57|18.65|18.57|18.71|18.57|18.61|18.46|4
1761268500000|2025-10-24 01:15:00|18.63|18.55|18.71|18.46|18.71|18.55|18.61|18.46|0
1761269400000|2025-10-24 01:30:00|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1761269700000|2025-10-24 01:35:00|18.74|18.49|18.71|18.46|18.74|18.49|18.71|18.46|0
1761270000000|2025-10-24 01:40:00|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1761270600000|2025-10-24 01:50:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761271200000|2025-10-24 02:00:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761271500000|2025-10-24 02:05:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1761271800000|2025-10-24 02:10:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1761273300000|2025-10-24 02:35:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761273600000|2025-10-24 02:40:00|18.65|18.57|18.76|18.51|18.79|18.58|18.65|18.49|0
1761273900000|2025-10-24 02:45:00|18.74|18.49|18.65|18.57|18.78|18.57|18.65|18.46|0
1761275100000|2025-10-24 03:05:00|18.66|18.58|18.79|18.54|18.79|18.58|18.66|18.54|0
1761275400000|2025-10-24 03:10:00|18.81|18.56|18.76|18.51|18.84|18.59|18.66|18.51|0
1761275700000|2025-10-24 03:15:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|0
1761276600000|2025-10-24 03:30:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1761276900000|2025-10-24 03:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1761277200000|2025-10-24 03:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761277500000|2025-10-24 03:45:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761277800000|2025-10-24 03:50:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1761278100000|2025-10-24 03:55:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1761278400000|2025-10-24 04:00:00|18.61|18.53|18.61|18.53|18.63|18.55|18.59|18.51|0
1761278700000|2025-10-24 04:05:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761279000000|2025-10-24 04:10:00|18.63|18.55|18.59|18.51|18.63|18.55|18.58|18.5|0
1761279300000|2025-10-24 04:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761279600000|2025-10-24 04:20:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761280800000|2025-10-24 04:40:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1761281100000|2025-10-24 04:45:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1761281400000|2025-10-24 04:50:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1761281700000|2025-10-24 04:55:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1761282000000|2025-10-24 05:00:00|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|0
1761282300000|2025-10-24 05:05:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1761282900000|2025-10-24 05:15:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1761283800000|2025-10-24 05:30:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|1
1761284400000|2025-10-24 05:40:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1761284700000|2025-10-24 05:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|5
1761285000000|2025-10-24 05:50:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1761285300000|2025-10-24 05:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761285600000|2025-10-24 06:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1761286800000|2025-10-24 06:20:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|22
1761287100000|2025-10-24 06:25:00|||||||||39
1761287700000|2025-10-24 06:35:00|||||||||3
1761288300000|2025-10-24 06:45:00|18.5|18.42|18.5|18.42|18.54|18.46|18.5|18.42|19
1761288600000|2025-10-24 06:50:00|||||||||10
1761289200000|2025-10-24 07:00:00|18.55|18.47|18.54|18.46|18.55|18.47|18.52|18.44|120
1761289500000|2025-10-24 07:05:00|18.55|18.47|18.61|18.53|18.61|18.53|18.55|18.47|204
1761289800000|2025-10-24 07:10:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|166
1761290100000|2025-10-24 07:15:00|18.61|18.53|18.61|18.53|18.64|18.56|18.59|18.51|167
1761290400000|2025-10-24 07:20:00|18.59|18.51|18.64|18.56|18.68|18.6|18.59|18.51|197
1761290700000|2025-10-24 07:25:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|54
1761291000000|2025-10-24 07:30:00|18.61|18.53|18.63|18.55|18.63|18.55|18.59|18.51|123
1761291300000|2025-10-24 07:35:00|18.61|18.53|18.64|18.56|18.64|18.56|18.59|18.51|57
1761291600000|2025-10-24 07:40:00|||||||||112
1761291900000|2025-10-24 07:45:00|18.66|18.58|18.68|18.6|18.68|18.6|18.64|18.56|437
1761292200000|2025-10-24 07:50:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|249
1761292500000|2025-10-24 07:55:00|18.76|18.68|18.69|18.61|18.76|18.68|18.69|18.61|45
1761292800000|2025-10-24 08:00:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|82
1761293100000|2025-10-24 08:05:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|973
1761293400000|2025-10-24 08:10:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|68
1761293700000|2025-10-24 08:15:00|||||||||43
1761294000000|2025-10-24 08:20:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|87
1761294300000|2025-10-24 08:25:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|62
1761294600000|2025-10-24 08:30:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761294900000|2025-10-24 08:35:00|18.8|18.72|18.82|18.74|18.83|18.75|18.8|18.72|117
1761295200000|2025-10-24 08:40:00|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|120
1761295500000|2025-10-24 08:45:00|18.71|18.63|18.71|18.63|18.73|18.65|18.68|18.6|174
1761295800000|2025-10-24 08:50:00|18.73|18.65|18.76|18.68|18.78|18.7|18.73|18.65|16
1761296100000|2025-10-24 08:55:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|29
1761296400000|2025-10-24 09:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.73|18.65|212
1761296700000|2025-10-24 09:05:00|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|207
1761297000000|2025-10-24 09:10:00|||||||||76
1761297300000|2025-10-24 09:15:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|42
1761297600000|2025-10-24 09:20:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|114
1761297900000|2025-10-24 09:25:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|48
1761298200000|2025-10-24 09:30:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|54
1761298500000|2025-10-24 09:35:00|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|284
1761298800000|2025-10-24 09:40:00|||||||||22
1761299100000|2025-10-24 09:45:00|18.71|18.63|18.71|18.63|18.73|18.65|18.68|18.6|95
1761299400000|2025-10-24 09:50:00|||||||||2
1761299700000|2025-10-24 09:55:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|100
1761300000000|2025-10-24 10:00:00|18.73|18.65|18.71|18.63|18.73|18.65|18.68|18.6|362
1761300300000|2025-10-24 10:05:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|79
1761300600000|2025-10-24 10:10:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|41
1761300900000|2025-10-24 10:15:00|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|47
1761301200000|2025-10-24 10:20:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|62
1761301500000|2025-10-24 10:25:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|66
1761301800000|2025-10-24 10:30:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|13
1761302100000|2025-10-24 10:35:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1761302400000|2025-10-24 10:40:00|18.75|18.67|18.75|18.67|18.77|18.69|18.73|18.65|66
1761302700000|2025-10-24 10:45:00|||||||||16
1761303000000|2025-10-24 10:50:00|||||||||5
1761303300000|2025-10-24 10:55:00|18.77|18.69|18.76|18.68|18.78|18.7|18.75|18.67|381
1761303600000|2025-10-24 11:00:00|||||||||1
1761303900000|2025-10-24 11:05:00|18.75|18.67|18.75|18.67|18.76|18.68|18.73|18.65|44
1761304200000|2025-10-24 11:10:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|90
1761304500000|2025-10-24 11:15:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|160
1761304800000|2025-10-24 11:20:00|18.77|18.69|18.77|18.69|18.82|18.74|18.77|18.69|82
1761305100000|2025-10-24 11:25:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|20
1761305400000|2025-10-24 11:30:00|18.8|18.72|18.78|18.7|18.82|18.74|18.78|18.7|99
1761305700000|2025-10-24 11:35:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|122
1761306000000|2025-10-24 11:40:00|||||||||26
1761306300000|2025-10-24 11:45:00|||||||||9
1761306600000|2025-10-24 11:50:00|18.8|18.72|18.82|18.74|18.85|18.77|18.8|18.72|322
1761306900000|2025-10-24 11:55:00|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|1107
1761307200000|2025-10-24 12:00:00|18.71|18.63|18.73|18.65|18.78|18.7|18.71|18.63|3131
1761307500000|2025-10-24 12:05:00|||||||||14
1761307800000|2025-10-24 12:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|18
1761308100000|2025-10-24 12:15:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|92
1761308400000|2025-10-24 12:20:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|79
1761308700000|2025-10-24 12:25:00|18.76|18.68|18.76|18.68|18.78|18.7|18.73|18.65|39
1761309000000|2025-10-24 12:30:00|18.75|18.67|18.63|18.55|18.75|18.67|18.56|18.48|196
1761309300000|2025-10-24 12:35:00|18.68|18.6|18.6|18.52|18.68|18.6|18.58|18.5|163
1761309600000|2025-10-24 12:40:00|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|50
1761309900000|2025-10-24 12:45:00|18.63|18.55|18.62|18.54|18.63|18.55|18.58|18.5|118
1761310200000|2025-10-24 12:50:00|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|42
1761310500000|2025-10-24 12:55:00|18.65|18.57|18.67|18.59|18.67|18.59|18.63|18.55|95
1761310800000|2025-10-24 13:00:00|18.62|18.54|18.62|18.54|18.63|18.55|18.58|18.5|948
1761311100000|2025-10-24 13:05:00|18.6|18.52|18.58|18.5|18.62|18.54|18.58|18.5|226
1761311400000|2025-10-24 13:10:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|130
1761311700000|2025-10-24 13:15:00|18.58|18.5|18.58|18.5|18.62|18.54|18.58|18.5|91
1761312000000|2025-10-24 13:20:00|18.57|18.49|18.5|18.42|18.57|18.49|18.48|18.4|289
1761312300000|2025-10-24 13:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|30
1761312600000|2025-10-24 13:30:00|18.54|18.46|18.52|18.44|18.54|18.46|18.47|18.39|310
1761312900000|2025-10-24 13:35:00|18.48|18.4|18.54|18.46|18.57|18.49|18.48|18.4|851
1761313200000|2025-10-24 13:40:00|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|168
1761313500000|2025-10-24 13:45:00|18.55|18.47|18.59|18.51|18.62|18.54|18.55|18.47|408
1761313800000|2025-10-24 13:50:00|18.62|18.54|18.61|18.53|18.67|18.59|18.59|18.51|148
1761314100000|2025-10-24 13:55:00|18.57|18.49|18.66|18.58|18.66|18.58|18.57|18.49|635
1761314400000|2025-10-24 14:00:00|18.64|18.56|18.64|18.56|18.66|18.58|18.61|18.53|350
1761314700000|2025-10-24 14:05:00|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|219
1761315000000|2025-10-24 14:10:00|18.54|18.46|18.57|18.49|18.57|18.49|18.52|18.44|67
1761315300000|2025-10-24 14:15:00|18.59|18.51|18.61|18.53|18.66|18.58|18.59|18.51|140
1761315600000|2025-10-24 14:20:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|97
1761315900000|2025-10-24 14:25:00|18.63|18.55|18.65|18.57|18.66|18.58|18.61|18.53|414
1761316200000|2025-10-24 14:30:00|18.66|18.58|18.62|18.54|18.71|18.63|18.61|18.53|678
1761316500000|2025-10-24 14:35:00|18.64|18.56|18.61|18.53|18.66|18.58|18.61|18.53|97
1761316800000|2025-10-24 14:40:00|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|248
1761317100000|2025-10-24 14:45:00|18.61|18.53|18.61|18.53|18.65|18.57|18.61|18.53|171
1761317400000|2025-10-24 14:50:00|18.65|18.57|18.7|18.62|18.7|18.62|18.61|18.53|87
1761317700000|2025-10-24 14:55:00|18.72|18.64|18.66|18.58|18.75|18.67|18.66|18.58|584
1761318000000|2025-10-24 15:00:00|18.68|18.6|18.75|18.67|18.75|18.67|18.66|18.58|763
1761318300000|2025-10-24 15:05:00|18.72|18.64|18.65|18.57|18.75|18.67|18.65|18.57|222
1761318600000|2025-10-24 15:10:00|18.61|18.53|18.61|18.53|18.65|18.57|18.61|18.53|166
1761318900000|2025-10-24 15:15:00|18.65|18.57|18.64|18.56|18.66|18.58|18.61|18.53|333
1761319200000|2025-10-24 15:20:00|18.62|18.54|18.64|18.56|18.66|18.58|18.62|18.54|136
1761319500000|2025-10-24 15:25:00|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|190
1761319800000|2025-10-24 15:30:00|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|756
1761320100000|2025-10-24 15:35:00|||||||||1024
1761320400000|2025-10-24 15:40:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|62
1761320700000|2025-10-24 15:45:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|156
1761321000000|2025-10-24 15:50:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|65
1761321300000|2025-10-24 15:55:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|28
1761321600000|2025-10-24 16:00:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|33
1761321900000|2025-10-24 16:05:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|4
1761322200000|2025-10-24 16:10:00|||||||||3
1761322500000|2025-10-24 16:15:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1761322800000|2025-10-24 16:20:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1761323100000|2025-10-24 16:25:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|2
1761323400000|2025-10-24 16:30:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1761323700000|2025-10-24 16:35:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|1
1761324000000|2025-10-24 16:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761324300000|2025-10-24 16:45:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|13
1761324900000|2025-10-24 16:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|6
1761326100000|2025-10-24 17:15:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761327600000|2025-10-24 17:40:00|||||||||1
1761328800000|2025-10-24 18:00:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|1
1761329100000|2025-10-24 18:05:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1761329700000|2025-10-24 18:15:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1761330000000|2025-10-24 18:20:00|18.67|18.59|18.67|18.59|18.67|18.59|18.64|18.56|1
1761331500000|2025-10-24 18:45:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1761332400000|2025-10-24 19:00:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1761332700000|2025-10-24 19:05:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761333300000|2025-10-24 19:15:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1761333900000|2025-10-24 19:25:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|13
1761334200000|2025-10-24 19:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761334500000|2025-10-24 19:35:00|||||||||1
1761335100000|2025-10-24 19:45:00|||||||||73
1761335400000|2025-10-24 19:50:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1761335700000|2025-10-24 19:55:00|18.68|18.6|18.7|18.62|18.73|18.65|18.66|18.58|19
1761336000000|2025-10-24 20:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761524100000|2025-10-27 00:15:00|18.92|18.62|18.38|18.08|18.92|18.62|18.38|18.08|1
1761524400000|2025-10-27 00:20:00|18.4|18.1|18.36|18.06|18.57|18.27|18.22|17.99|3
1761524700000|2025-10-27 00:25:00|18.34|18.04|18.34|18.04|18.36|18.06|18.34|18.04|0
1761525000000|2025-10-27 00:30:00|18.36|18.06|18.33|18.03|18.36|18.06|18.33|18.03|0
1761525600000|2025-10-27 00:40:00|18.35|18.08|18.35|18.1|18.35|18.1|18.35|18.08|0
1761525900000|2025-10-27 00:45:00|18.37|18.12|18.23|18.15|18.38|18.15|18.23|18.11|0
1761526200000|2025-10-27 00:50:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|1
1761527100000|2025-10-27 01:05:00|18.3|18.05|18.22|18.14|18.3|18.14|18.21|18.05|1
1761527400000|2025-10-27 01:10:00|18.19|18.11|18.26|18.01|18.26|18.14|18.19|18.01|0
1761528000000|2025-10-27 01:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761528300000|2025-10-27 01:25:00|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|0
1761528600000|2025-10-27 01:30:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1761528900000|2025-10-27 01:35:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|0
1761529800000|2025-10-27 01:50:00|18.13|18.05|18.12|18.04|18.15|18.07|18.12|18.04|47
1761530100000|2025-10-27 01:55:00|18.14|18.06|18.12|18.04|18.14|18.06|18.1|18.02|0
1761530400000|2025-10-27 02:00:00|18.14|18.06|18.14|18.06|18.17|18.09|18.14|18.06|5
1761533400000|2025-10-27 02:50:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761536400000|2025-10-27 03:40:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761536700000|2025-10-27 03:45:00|18.12|18.04|18.1|18.02|18.13|18.05|18.1|18.02|0
1761537000000|2025-10-27 03:50:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761537300000|2025-10-27 03:55:00|18.12|18.04|18.1|18.02|18.13|18.05|18.1|18.02|0
1761537900000|2025-10-27 04:05:00|18.12|18.04|18.1|18.02|18.13|18.05|18.1|18.02|0
1761538200000|2025-10-27 04:10:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761538800000|2025-10-27 04:20:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1761539100000|2025-10-27 04:25:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761539700000|2025-10-27 04:35:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761541200000|2025-10-27 05:00:00|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1761541500000|2025-10-27 05:05:00|18.15|18.07|18.12|18.04|18.17|18.09|18.12|18.04|33
1761542100000|2025-10-27 05:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|1
1761543300000|2025-10-27 05:35:00|18.08|18|18.08|18|18.08|18|18.08|18|2
1761543600000|2025-10-27 05:40:00|||||||||2
1761543900000|2025-10-27 05:45:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|16
1761544200000|2025-10-27 05:50:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1761544500000|2025-10-27 05:55:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1761545100000|2025-10-27 06:05:00|18.03|17.95|18.01|17.93|18.04|17.96|17.99|17.91|8
1761545700000|2025-10-27 06:15:00|18.02|17.94|18.02|17.94|18.04|17.96|18.01|17.93|5
1761546300000|2025-10-27 06:25:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1761546600000|2025-10-27 06:30:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1761546900000|2025-10-27 06:35:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|1
1761547200000|2025-10-27 06:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1761547500000|2025-10-27 06:45:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761547800000|2025-10-27 06:50:00|18.06|17.98|18.02|17.94|18.06|17.98|17.96|17.88|152
1761548100000|2025-10-27 06:55:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1761548400000|2025-10-27 07:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1761548700000|2025-10-27 07:05:00|18.08|18|18.08|18|18.09|18.01|18.08|18|15
1761549300000|2025-10-27 07:15:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|23
1761549600000|2025-10-27 07:20:00|||||||||6
1761550200000|2025-10-27 07:30:00|||||||||2
1761550500000|2025-10-27 07:35:00|||||||||5
1761550800000|2025-10-27 07:40:00|||||||||5
1761551100000|2025-10-27 07:45:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|52
1761551400000|2025-10-27 07:50:00|18|17.92|18.08|18|18.08|18|18|17.92|99
1761551700000|2025-10-27 07:55:00|18.04|17.96|18.09|18.01|18.13|18.05|18.04|17.96|117
1761552000000|2025-10-27 08:00:00|18.11|18.03|18.13|18.05|18.13|18.05|18.04|17.96|169
1761552300000|2025-10-27 08:05:00|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|233
1761552600000|2025-10-27 08:10:00|18.2|18.12|18.18|18.1|18.21|18.13|18.18|18.1|38
1761552900000|2025-10-27 08:15:00|||||||||33
1761553200000|2025-10-27 08:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|21
1761553500000|2025-10-27 08:25:00|18.21|18.13|18.23|18.15|18.23|18.15|18.18|18.1|108
1761553800000|2025-10-27 08:30:00|||||||||18
1761554100000|2025-10-27 08:35:00|18.2|18.12|18.14|18.06|18.21|18.13|18.14|18.06|24
1761554400000|2025-10-27 08:40:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|70
1761554700000|2025-10-27 08:45:00|18.15|18.07|18.19|18.11|18.19|18.11|18.13|18.05|85
1761555000000|2025-10-27 08:50:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|34
1761555300000|2025-10-27 08:55:00|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|27
1761555600000|2025-10-27 09:00:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|21
1761555900000|2025-10-27 09:05:00|18.17|18.09|18.2|18.12|18.22|18.14|18.17|18.09|201
1761556200000|2025-10-27 09:10:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|18
1761556500000|2025-10-27 09:15:00|||||||||31
1761556800000|2025-10-27 09:20:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|71
1761557100000|2025-10-27 09:25:00|18.18|18.1|18.23|18.15|18.23|18.15|18.17|18.09|25
1761557400000|2025-10-27 09:30:00|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|26
1761557700000|2025-10-27 09:35:00|||||||||5
1761558000000|2025-10-27 09:40:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|18
1761558300000|2025-10-27 09:45:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|20
1761558600000|2025-10-27 09:50:00|||||||||6
1761558900000|2025-10-27 09:55:00|||||||||10
1761559200000|2025-10-27 10:00:00|||||||||15
1761559500000|2025-10-27 10:05:00|||||||||21
1761559800000|2025-10-27 10:10:00|||||||||66
1761560100000|2025-10-27 10:15:00|18.07|17.99|18.05|17.97|18.07|17.99|18.03|17.95|88
1761560400000|2025-10-27 10:20:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1761560700000|2025-10-27 10:25:00|||||||||170
1761561000000|2025-10-27 10:30:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|10
1761561300000|2025-10-27 10:35:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|35
1761561600000|2025-10-27 10:40:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|7
1761561900000|2025-10-27 10:45:00|||||||||13
1761562200000|2025-10-27 10:50:00|||||||||10
1761562500000|2025-10-27 10:55:00|||||||||11
1761562800000|2025-10-27 11:00:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|354
1761563100000|2025-10-27 11:05:00|18|17.92|18.02|17.94|18.02|17.94|17.98|17.9|178
1761563400000|2025-10-27 11:10:00|||||||||10
1761563700000|2025-10-27 11:15:00|||||||||13
1761564000000|2025-10-27 11:20:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|251
1761564300000|2025-10-27 11:25:00|17.99|17.91|17.98|17.9|18|17.92|17.98|17.9|493
1761564600000|2025-10-27 11:30:00|18.02|17.94|18.03|17.95|18.03|17.95|17.98|17.9|78
1761564900000|2025-10-27 11:35:00|||||||||5
1761565200000|2025-10-27 11:40:00|||||||||4
1761565500000|2025-10-27 11:45:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|241
1761565800000|2025-10-27 11:50:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|8
1761566100000|2025-10-27 11:55:00|18.07|17.99|18.08|18|18.12|18.04|18.07|17.99|317
1761566400000|2025-10-27 12:00:00|||||||||53
1761566700000|2025-10-27 12:05:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|15
1761567000000|2025-10-27 12:10:00|18.08|18|18.12|18.04|18.12|18.04|18.08|18|201
1761567300000|2025-10-27 12:15:00|||||||||5
1761567600000|2025-10-27 12:20:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|248
1761567900000|2025-10-27 12:25:00|||||||||18
1761568200000|2025-10-27 12:30:00|||||||||9
1761568500000|2025-10-27 12:35:00|18.08|18|18.1|18.02|18.12|18.04|18.08|18|39
1761568800000|2025-10-27 12:40:00|18.08|18|18.08|18|18.1|18.02|18.08|18|6
1761569100000|2025-10-27 12:45:00|||||||||10
1761569400000|2025-10-27 12:50:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|19
1761569700000|2025-10-27 12:55:00|||||||||29
1761570000000|2025-10-27 13:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|37
1761570300000|2025-10-27 13:05:00|18.08|18|18.08|18|18.13|18.05|18.08|18|140
1761570600000|2025-10-27 13:10:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|70
1761570900000|2025-10-27 13:15:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|7
1761571200000|2025-10-27 13:20:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|28
1761571500000|2025-10-27 13:25:00|||||||||9
1761571800000|2025-10-27 13:30:00|18.13|18.05|18.17|18.09|18.22|18.14|18.13|18.05|117
1761572100000|2025-10-27 13:35:00|18.19|18.11|18.13|18.05|18.22|18.14|18.13|18.05|324
1761572400000|2025-10-27 13:40:00|18.12|18.04|18.13|18.05|18.15|18.07|18.08|18|286
1761572700000|2025-10-27 13:45:00|18.15|18.07|18.08|18|18.15|18.07|18.08|18|166
1761573000000|2025-10-27 13:50:00|18.1|18.02|18.06|17.98|18.12|18.04|18.04|17.96|69
1761573300000|2025-10-27 13:55:00|18.08|18|18.06|17.98|18.08|18|18.04|17.96|49
1761573600000|2025-10-27 14:00:00|18.04|17.96|18.03|17.95|18.08|18|18.03|17.95|122
1761573900000|2025-10-27 14:05:00|18.08|18|18.08|18|18.08|18|18.08|18|70
1761574200000|2025-10-27 14:10:00|||||||||17
1761574500000|2025-10-27 14:15:00|18.12|18.04|18.15|18.07|18.16|18.08|18.12|18.04|180
1761574800000|2025-10-27 14:20:00|18.17|18.09|18.15|18.07|18.17|18.09|18.13|18.05|11
1761575100000|2025-10-27 14:25:00|18.13|18.05|18.13|18.05|18.17|18.09|18.12|18.04|78
1761575400000|2025-10-27 14:30:00|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|39
1761575700000|2025-10-27 14:35:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|67
1761576000000|2025-10-27 14:40:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|48
1761576300000|2025-10-27 14:45:00|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|42
1761576600000|2025-10-27 14:50:00|||||||||21
1761576900000|2025-10-27 14:55:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|349
1761577200000|2025-10-27 15:00:00|18.2|18.12|18.2|18.12|18.22|18.14|18.18|18.1|66
1761577500000|2025-10-27 15:05:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|140
1761577800000|2025-10-27 15:10:00|||||||||16
1761578100000|2025-10-27 15:15:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|220
1761578400000|2025-10-27 15:20:00|||||||||339
1761578700000|2025-10-27 15:25:00|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|299
1761579000000|2025-10-27 15:30:00|18.18|18.1|18.15|18.07|18.18|18.1|18.13|18.05|445
1761579300000|2025-10-27 15:35:00|18.17|18.09|18.17|18.09|18.17|18.09|18.13|18.05|321
1761579600000|2025-10-27 15:40:00|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|249
1761579900000|2025-10-27 15:45:00|18.2|18.12|18.2|18.12|18.24|18.16|18.2|18.12|512
1761580200000|2025-10-27 15:50:00|18.21|18.13|18.25|18.17|18.25|18.17|18.2|18.12|103
1761580500000|2025-10-27 15:55:00|18.23|18.15|18.21|18.13|18.25|18.17|18.2|18.12|138
1761580800000|2025-10-27 16:00:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|242
1761581100000|2025-10-27 16:05:00|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|142
1761581400000|2025-10-27 16:10:00|||||||||29
1761581700000|2025-10-27 16:15:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|468
1761582000000|2025-10-27 16:20:00|18.18|18.1|18.2|18.12|18.2|18.12|18.17|18.09|96
1761582300000|2025-10-27 16:25:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|142
1761582600000|2025-10-27 16:30:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|342
1761582900000|2025-10-27 16:35:00|18.2|18.12|18.16|18.08|18.2|18.12|18.1|18.02|489
1761583200000|2025-10-27 16:40:00|18.18|18.1|18.18|18.1|18.2|18.12|18.13|18.05|210
1761583500000|2025-10-27 16:45:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|125
1761583800000|2025-10-27 16:50:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1761584100000|2025-10-27 16:55:00|||||||||18
1761584700000|2025-10-27 17:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|73
1761585000000|2025-10-27 17:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|225
1761585300000|2025-10-27 17:15:00|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1761585900000|2025-10-27 17:25:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|56
1761587400000|2025-10-27 17:50:00|||||||||1
1761587700000|2025-10-27 17:55:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|64
1761588000000|2025-10-27 18:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|39
1761588900000|2025-10-27 18:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761589200000|2025-10-27 18:20:00|||||||||1
1761590100000|2025-10-27 18:35:00|18.16|18.08|18.14|18.06|18.18|18.1|18.14|18.06|12
1761591000000|2025-10-27 18:50:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|7
1761591900000|2025-10-27 19:05:00|||||||||13
1761593100000|2025-10-27 19:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|20
1761593700000|2025-10-27 19:35:00|18.14|18.06|18.16|18.08|18.18|18.1|18.14|18.06|2
1761594000000|2025-10-27 19:40:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761594600000|2025-10-27 19:50:00|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|32
1761594900000|2025-10-27 19:55:00|||||||||11
1761595200000|2025-10-27 20:00:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1761595500000|2025-10-27 20:05:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1761597600000|2025-10-27 20:40:00|||||||||8
1761598500000|2025-10-27 20:55:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|10
1761610500000|2025-10-28 00:15:00|18.23|17.93|18.26|17.96|18.26|17.96|18.23|17.93|0
1761610800000|2025-10-28 00:20:00|18.24|17.94|18.11|17.86|18.26|17.97|18.05|17.86|0
1761611100000|2025-10-28 00:25:00|18.01|17.93|17.99|17.91|18.13|17.97|17.99|17.86|0
1761612300000|2025-10-28 00:45:00|18.13|17.88|17.99|17.91|18.13|17.94|17.99|17.87|0
1761612600000|2025-10-28 00:50:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1761613200000|2025-10-28 01:00:00|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761613500000|2025-10-28 01:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761614400000|2025-10-28 01:20:00|18.22|17.97|18.21|17.96|18.22|17.97|18.21|17.96|0
1761614700000|2025-10-28 01:25:00|18.15|18.07|18.21|17.96|18.21|18.07|18.15|17.96|0
1761621000000|2025-10-28 03:10:00|18.11|18.03|18.09|18.01|18.11|18.03|18.07|17.99|1
1761622200000|2025-10-28 03:30:00|||||||||1
1761623400000|2025-10-28 03:50:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1761624600000|2025-10-28 04:10:00|18.1|18.02|18.16|17.91|18.16|18.02|18.09|17.91|3
1761624900000|2025-10-28 04:15:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761625200000|2025-10-28 04:20:00|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761625500000|2025-10-28 04:25:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761625800000|2025-10-28 04:30:00|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761626100000|2025-10-28 04:35:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761628200000|2025-10-28 05:10:00|18.12|18.04|18.21|17.96|18.24|18.04|18.12|17.96|0
1761633000000|2025-10-28 06:30:00|18.19|17.94|18.1|18.02|18.19|18.02|18.1|17.91|0
1761633900000|2025-10-28 06:45:00|18.16|17.91|18.1|18.02|18.16|18.02|18.1|17.91|0
1761634200000|2025-10-28 06:50:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1761634500000|2025-10-28 06:55:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761634800000|2025-10-28 07:00:00|18.08|18|18.08|18|18.12|18.04|18.08|18|1
1761635400000|2025-10-28 07:10:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1761636000000|2025-10-28 07:20:00|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1761636300000|2025-10-28 07:25:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1761636600000|2025-10-28 07:30:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|5
1761636900000|2025-10-28 07:35:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1761637200000|2025-10-28 07:40:00|||||||||11
1761637500000|2025-10-28 07:45:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|9
1761637800000|2025-10-28 07:50:00|18.11|18.03|18.17|18.09|18.17|18.09|18.09|18.01|63
1761638100000|2025-10-28 07:55:00|18.15|18.07|18.22|18.14|18.22|18.14|18.15|18.07|25
1761638400000|2025-10-28 08:00:00|18.18|18.1|18.17|18.09|18.18|18.1|18.11|18.03|181
1761638700000|2025-10-28 08:05:00|18.18|18.1|18.19|18.11|18.19|18.11|18.17|18.09|75
1761639000000|2025-10-28 08:10:00|18.21|18.13|18.23|18.15|18.25|18.17|18.21|18.13|4
1761639300000|2025-10-28 08:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761639600000|2025-10-28 08:20:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|23
1761639900000|2025-10-28 08:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761640200000|2025-10-28 08:30:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|212
1761640500000|2025-10-28 08:35:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|46
1761641100000|2025-10-28 08:45:00|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|65
1761641400000|2025-10-28 08:50:00|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|23
1761641700000|2025-10-28 08:55:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761642000000|2025-10-28 09:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761642300000|2025-10-28 09:05:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|10
1761642600000|2025-10-28 09:10:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|101
1761642900000|2025-10-28 09:15:00|||||||||16
1761643200000|2025-10-28 09:20:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|39
1761643500000|2025-10-28 09:25:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|3
1761645000000|2025-10-28 09:50:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|1
1761645300000|2025-10-28 09:55:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|15
1761645600000|2025-10-28 10:00:00|||||||||2
1761646500000|2025-10-28 10:15:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|341
1761646800000|2025-10-28 10:20:00|||||||||8
1761647100000|2025-10-28 10:25:00|18.15|18.07|18.16|18.08|18.17|18.09|18.15|18.07|4
1761647400000|2025-10-28 10:30:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|14
1761647700000|2025-10-28 10:35:00|||||||||2
1761648000000|2025-10-28 10:40:00|||||||||1
1761648300000|2025-10-28 10:45:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1761648900000|2025-10-28 10:55:00|||||||||1
1761649200000|2025-10-28 11:00:00|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|1
1761649500000|2025-10-28 11:05:00|||||||||1
1761650100000|2025-10-28 11:15:00|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|134
1761650400000|2025-10-28 11:20:00|||||||||6
1761650700000|2025-10-28 11:25:00|||||||||1
1761651000000|2025-10-28 11:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761651300000|2025-10-28 11:35:00|||||||||1
1761651600000|2025-10-28 11:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1761651900000|2025-10-28 11:45:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|42
1761652200000|2025-10-28 11:50:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1761652500000|2025-10-28 11:55:00|||||||||1
1761652800000|2025-10-28 12:00:00|||||||||1
1761653100000|2025-10-28 12:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1761653400000|2025-10-28 12:10:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1761653700000|2025-10-28 12:15:00|||||||||2
1761654000000|2025-10-28 12:20:00|||||||||8
1761654300000|2025-10-28 12:25:00|||||||||5
1761654600000|2025-10-28 12:30:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|12
1761655200000|2025-10-28 12:40:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|230
1761655500000|2025-10-28 12:45:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|17
1761655800000|2025-10-28 12:50:00|||||||||1
1761656100000|2025-10-28 12:55:00|||||||||1
1761656400000|2025-10-28 13:00:00|18.2|18.12|18.13|18.05|18.2|18.12|18.13|18.05|184
1761656700000|2025-10-28 13:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|39
1761657000000|2025-10-28 13:10:00|||||||||250
1761657300000|2025-10-28 13:15:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|12
1761657600000|2025-10-28 13:20:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|14
1761657900000|2025-10-28 13:25:00|||||||||72
1761658200000|2025-10-28 13:30:00|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|99
1761658500000|2025-10-28 13:35:00|18.19|18.11|18.17|18.09|18.19|18.11|18.1|18.02|12
1761658800000|2025-10-28 13:40:00|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|14
1761659100000|2025-10-28 13:45:00|18.23|18.15|18.31|18.23|18.32|18.24|18.23|18.15|147
1761659400000|2025-10-28 13:50:00|18.32|18.24|18.29|18.21|18.35|18.27|18.29|18.21|5
1761659700000|2025-10-28 13:55:00|18.28|18.2|18.26|18.18|18.28|18.2|18.24|18.16|136
1761660000000|2025-10-28 14:00:00|18.28|18.2|18.26|18.18|18.34|18.26|18.26|18.18|407
1761660300000|2025-10-28 14:05:00|18.27|18.19|18.24|18.16|18.28|18.2|18.24|18.16|29
1761660600000|2025-10-28 14:10:00|||||||||17
1761660900000|2025-10-28 14:15:00|18.25|18.17|18.27|18.19|18.29|18.21|18.2|18.12|294
1761661200000|2025-10-28 14:20:00|18.28|18.2|18.28|18.2|18.29|18.21|18.27|18.19|0
1761661500000|2025-10-28 14:25:00|18.29|18.21|18.26|18.18|18.32|18.24|18.26|18.18|103
1761661800000|2025-10-28 14:30:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|98
1761662100000|2025-10-28 14:35:00|18.26|18.18|18.29|18.21|18.29|18.21|18.22|18.14|82
1761662400000|2025-10-28 14:40:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|100
1761662700000|2025-10-28 14:45:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|15
1761663000000|2025-10-28 14:50:00|18.31|18.23|18.29|18.21|18.32|18.24|18.29|18.21|2
1761663300000|2025-10-28 14:55:00|18.31|18.23|18.32|18.24|18.36|18.28|18.31|18.23|176
1761663600000|2025-10-28 15:00:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|19
1761663900000|2025-10-28 15:05:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|145
1761664200000|2025-10-28 15:10:00|18.31|18.23|18.37|18.29|18.39|18.31|18.31|18.23|168
1761664500000|2025-10-28 15:15:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|43
1761664800000|2025-10-28 15:20:00|18.37|18.29|18.37|18.29|18.41|18.33|18.37|18.29|189
1761665100000|2025-10-28 15:25:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|386
1761665400000|2025-10-28 15:30:00|18.41|18.33|18.52|18.44|18.52|18.44|18.41|18.33|337
1761665700000|2025-10-28 15:35:00|18.54|18.46|18.49|18.41|18.54|18.46|18.47|18.39|297
1761666000000|2025-10-28 15:40:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|4
1761666300000|2025-10-28 15:45:00|18.49|18.41|18.56|18.48|18.56|18.48|18.49|18.41|281
1761666600000|2025-10-28 15:50:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|389
1761666900000|2025-10-28 15:55:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|4
1761667200000|2025-10-28 16:00:00|||||||||3
1761667500000|2025-10-28 16:05:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|609
1761667800000|2025-10-28 16:10:00|18.42|18.34|18.44|18.36|18.44|18.36|18.4|18.32|14
1761668100000|2025-10-28 16:15:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|95
1761668400000|2025-10-28 16:20:00|18.46|18.38|18.43|18.35|18.47|18.39|18.43|18.35|48
1761668700000|2025-10-28 16:25:00|18.42|18.34|18.41|18.33|18.44|18.36|18.39|18.31|174
1761669000000|2025-10-28 16:30:00|18.39|18.31|18.32|18.24|18.39|18.31|18.22|18.14|121
1761669300000|2025-10-28 16:35:00|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|2
1761669600000|2025-10-28 16:40:00|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|2
1761669900000|2025-10-28 16:45:00|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|13
1761670200000|2025-10-28 16:50:00|18.32|18.24|18.3|18.22|18.32|18.24|18.28|18.2|0
1761670500000|2025-10-28 16:55:00|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|24
1761671100000|2025-10-28 17:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1761671400000|2025-10-28 17:10:00|18.33|18.25|18.35|18.27|18.35|18.27|18.31|18.23|1
1761671700000|2025-10-28 17:15:00|||||||||15
1761672300000|2025-10-28 17:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|65
1761672900000|2025-10-28 17:35:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|11
1761673500000|2025-10-28 17:45:00|||||||||2
1761673800000|2025-10-28 17:50:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1761674100000|2025-10-28 17:55:00|||||||||27
1761674400000|2025-10-28 18:00:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|41
1761674700000|2025-10-28 18:05:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1761675000000|2025-10-28 18:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.4|18.32|50
1761675300000|2025-10-28 18:15:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|40
1761675600000|2025-10-28 18:20:00|18.44|18.36|18.47|18.39|18.49|18.41|18.44|18.36|280
1761675900000|2025-10-28 18:25:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|51
1761676200000|2025-10-28 18:30:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1761676500000|2025-10-28 18:35:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1761678000000|2025-10-28 19:00:00|18.51|18.43|18.52|18.44|18.54|18.46|18.51|18.43|43
1761678300000|2025-10-28 19:05:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1761678600000|2025-10-28 19:10:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761679200000|2025-10-28 19:20:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|20
1761679500000|2025-10-28 19:25:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1761679800000|2025-10-28 19:30:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|23
1761680100000|2025-10-28 19:35:00|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|37
1761680400000|2025-10-28 19:40:00|18.6|18.52|18.59|18.51|18.64|18.56|18.57|18.49|33
1761680700000|2025-10-28 19:45:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1761681000000|2025-10-28 19:50:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|1
1761681300000|2025-10-28 19:55:00|18.59|18.51|18.64|18.56|18.64|18.56|18.57|18.49|10
1761681600000|2025-10-28 20:00:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|18
1761683700000|2025-10-28 20:35:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|18
1761684300000|2025-10-28 20:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1761684600000|2025-10-28 20:50:00|||||||||3
1761684900000|2025-10-28 20:55:00|18.62|18.54|18.54|18.46|18.62|18.54|18.54|18.46|56
1761696900000|2025-10-29 00:15:00|18.86|18.56|18.76|18.46|18.86|18.72|18.76|18.46|0
1761697200000|2025-10-29 00:20:00|18.73|18.43|18.73|18.48|18.73|18.48|18.73|18.43|0
1761698400000|2025-10-29 00:40:00|18.75|18.5|18.73|18.48|18.75|18.5|18.73|18.48|0
1761698700000|2025-10-29 00:45:00|18.74|18.49|18.72|18.47|18.74|18.49|18.72|18.47|0
1761699600000|2025-10-29 01:00:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1761700500000|2025-10-29 01:15:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761700800000|2025-10-29 01:20:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761701100000|2025-10-29 01:25:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1761702000000|2025-10-29 01:40:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761702300000|2025-10-29 01:45:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1761702600000|2025-10-29 01:50:00|18.61|18.53|18.76|18.51|18.78|18.53|18.61|18.5|1
1761702900000|2025-10-29 01:55:00|18.75|18.5|18.78|18.53|18.78|18.63|18.71|18.47|0
1761703800000|2025-10-29 02:10:00|18.79|18.54|18.73|18.65|18.79|18.65|18.72|18.54|0
1761705000000|2025-10-29 02:30:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1761705300000|2025-10-29 02:35:00|18.71|18.63|18.78|18.53|18.78|18.63|18.71|18.53|0
1761707100000|2025-10-29 03:05:00|18.76|18.51|18.78|18.53|18.78|18.53|18.74|18.49|0
1761708600000|2025-10-29 03:30:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1761708900000|2025-10-29 03:35:00|18.65|18.57|18.72|18.47|18.72|18.57|18.65|18.47|0
1761709200000|2025-10-29 03:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761709500000|2025-10-29 03:45:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761709800000|2025-10-29 03:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761710100000|2025-10-29 03:55:00|18.73|18.48|18.6|18.52|18.73|18.54|18.6|18.48|0
1761710400000|2025-10-29 04:00:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|0
1761710700000|2025-10-29 04:05:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1761711000000|2025-10-29 04:10:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1761711300000|2025-10-29 04:15:00|18.62|18.54|18.62|18.54|18.63|18.55|18.6|18.52|0
1761711600000|2025-10-29 04:20:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1761713100000|2025-10-29 04:45:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761713400000|2025-10-29 04:50:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761714600000|2025-10-29 05:10:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1761714900000|2025-10-29 05:15:00|18.58|18.5|18.64|18.39|18.64|18.5|18.58|18.39|6
1761715800000|2025-10-29 05:30:00|18.6|18.35|18.64|18.39|18.64|18.39|18.6|18.35|0
1761717600000|2025-10-29 06:00:00|18.53|18.45|18.64|18.39|18.64|18.45|18.53|18.37|0
1761718500000|2025-10-29 06:15:00|18.54|18.46|18.52|18.44|18.64|18.46|18.49|18.39|7
1761718800000|2025-10-29 06:20:00|18.53|18.45|18.47|18.39|18.54|18.46|18.47|18.39|9
1761719400000|2025-10-29 06:30:00|18.46|18.38|18.42|18.34|18.47|18.39|18.42|18.34|23
1761719700000|2025-10-29 06:35:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1761720000000|2025-10-29 06:40:00|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1761720300000|2025-10-29 06:45:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|4
1761720600000|2025-10-29 06:50:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1761721500000|2025-10-29 07:05:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|64
1761721800000|2025-10-29 07:10:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|47
1761722100000|2025-10-29 07:15:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|10
1761722400000|2025-10-29 07:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761723300000|2025-10-29 07:35:00|||||||||10
1761723600000|2025-10-29 07:40:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1761723900000|2025-10-29 07:45:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1761724200000|2025-10-29 07:50:00|18.49|18.41|18.51|18.43|18.53|18.45|18.49|18.41|129
1761724500000|2025-10-29 07:55:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|17
1761724800000|2025-10-29 08:00:00|18.49|18.41|18.45|18.37|18.52|18.44|18.45|18.37|187
1761725100000|2025-10-29 08:05:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|10
1761725400000|2025-10-29 08:10:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|14
1761725700000|2025-10-29 08:15:00|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|50
1761726000000|2025-10-29 08:20:00|18.4|18.32|18.45|18.37|18.45|18.37|18.39|18.31|121
1761726300000|2025-10-29 08:25:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|102
1761726600000|2025-10-29 08:30:00|18.44|18.36|18.39|18.31|18.44|18.36|18.37|18.29|1990
1761726900000|2025-10-29 08:35:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|250
1761727200000|2025-10-29 08:40:00|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|125
1761727500000|2025-10-29 08:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1761727800000|2025-10-29 08:50:00|18.39|18.31|18.39|18.31|18.39|18.31|18.35|18.27|70
1761728100000|2025-10-29 08:55:00|||||||||6
1761728400000|2025-10-29 09:00:00|||||||||1
1761728700000|2025-10-29 09:05:00|||||||||5
1761729000000|2025-10-29 09:10:00|||||||||1970
1761729300000|2025-10-29 09:15:00|||||||||8
1761729600000|2025-10-29 09:20:00|||||||||1
1761729900000|2025-10-29 09:25:00|||||||||21
1761730200000|2025-10-29 09:30:00|||||||||4
1761730500000|2025-10-29 09:35:00|||||||||125
1761730800000|2025-10-29 09:40:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|90
1761731100000|2025-10-29 09:45:00|||||||||2
1761731400000|2025-10-29 09:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|301
1761731700000|2025-10-29 09:55:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|138
1761732000000|2025-10-29 10:00:00|||||||||276
1761732300000|2025-10-29 10:05:00|||||||||3
1761732600000|2025-10-29 10:10:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|55
1761732900000|2025-10-29 10:15:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1761733500000|2025-10-29 10:25:00|||||||||221
1761733800000|2025-10-29 10:30:00|||||||||4
1761734100000|2025-10-29 10:35:00|||||||||2
1761734400000|2025-10-29 10:40:00|||||||||3
1761734700000|2025-10-29 10:45:00|||||||||1
1761735000000|2025-10-29 10:50:00|||||||||3
1761735300000|2025-10-29 10:55:00|||||||||7
1761735600000|2025-10-29 11:00:00|||||||||2
1761735900000|2025-10-29 11:05:00|||||||||6
1761736200000|2025-10-29 11:10:00|||||||||4
1761736500000|2025-10-29 11:15:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|19
1761736800000|2025-10-29 11:20:00|18.42|18.34|18.44|18.36|18.44|18.36|18.39|18.31|280
1761737100000|2025-10-29 11:25:00|||||||||23
1761737400000|2025-10-29 11:30:00|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|214
1761737700000|2025-10-29 11:35:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|9
1761738000000|2025-10-29 11:40:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|23
1761738300000|2025-10-29 11:45:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1761738600000|2025-10-29 11:50:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1761738900000|2025-10-29 11:55:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|251
1761739200000|2025-10-29 12:00:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|50
1761739500000|2025-10-29 12:05:00|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|68
1761739800000|2025-10-29 12:10:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|38
1761740100000|2025-10-29 12:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761740400000|2025-10-29 12:20:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|222
1761740700000|2025-10-29 12:25:00|||||||||124
1761741000000|2025-10-29 12:30:00|||||||||20
1761741300000|2025-10-29 12:35:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|76
1761741600000|2025-10-29 12:40:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|17
1761741900000|2025-10-29 12:45:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1761742500000|2025-10-29 12:55:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|37
1761742800000|2025-10-29 13:00:00|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|40
1761743100000|2025-10-29 13:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761743400000|2025-10-29 13:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|93
1761743700000|2025-10-29 13:15:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|36
1761744300000|2025-10-29 13:25:00|||||||||25
1761744600000|2025-10-29 13:30:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|29
1761744900000|2025-10-29 13:35:00|18.43|18.35|18.51|18.43|18.53|18.45|18.43|18.35|626
1761745200000|2025-10-29 13:40:00|18.52|18.44|18.48|18.4|18.53|18.45|18.48|18.4|42
1761745500000|2025-10-29 13:45:00|18.5|18.42|18.53|18.45|18.55|18.47|18.48|18.4|326
1761745800000|2025-10-29 13:50:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|78
1761746100000|2025-10-29 13:55:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|141
1761746400000|2025-10-29 14:00:00|18.53|18.45|18.54|18.46|18.57|18.49|18.52|18.44|198
1761747000000|2025-10-29 14:10:00|18.52|18.44|18.55|18.47|18.56|18.48|18.52|18.44|73
1761747300000|2025-10-29 14:15:00|||||||||11
1761747600000|2025-10-29 14:20:00|18.54|18.46|18.52|18.44|18.55|18.47|18.52|18.44|170
1761747900000|2025-10-29 14:25:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|40
1761748200000|2025-10-29 14:30:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|43
1761748500000|2025-10-29 14:35:00|18.54|18.46|18.55|18.47|18.55|18.47|18.52|18.44|154
1761748800000|2025-10-29 14:40:00|18.6|18.52|18.6|18.52|18.6|18.52|18.55|18.47|300
1761749100000|2025-10-29 14:45:00|18.57|18.49|18.6|18.52|18.6|18.52|18.55|18.47|74
1761749400000|2025-10-29 14:50:00|18.64|18.56|18.52|18.44|18.65|18.57|18.52|18.44|51
1761749700000|2025-10-29 14:55:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|221
1761750000000|2025-10-29 15:00:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|23
1761750300000|2025-10-29 15:05:00|18.54|18.46|18.5|18.42|18.54|18.46|18.5|18.42|342
1761750600000|2025-10-29 15:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|30
1761750900000|2025-10-29 15:15:00|18.5|18.42|18.48|18.4|18.5|18.42|18.46|18.38|868
1761751200000|2025-10-29 15:20:00|18.45|18.37|18.4|18.32|18.48|18.4|18.4|18.32|1105
1761751500000|2025-10-29 15:25:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|401
1761751800000|2025-10-29 15:30:00|18.42|18.34|18.43|18.35|18.45|18.37|18.4|18.32|317
1761752100000|2025-10-29 15:35:00|||||||||4
1761752400000|2025-10-29 15:40:00|||||||||50
1761752700000|2025-10-29 15:45:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|321
1761753000000|2025-10-29 15:50:00|18.38|18.3|18.35|18.27|18.39|18.31|18.33|18.25|112
1761753300000|2025-10-29 15:55:00|18.37|18.29|18.37|18.29|18.38|18.3|18.35|18.27|329
1761753600000|2025-10-29 16:00:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|304
1761753900000|2025-10-29 16:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|90
1761754200000|2025-10-29 16:10:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|67
1761754500000|2025-10-29 16:15:00|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|256
1761754800000|2025-10-29 16:20:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|6
1761755100000|2025-10-29 16:25:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|268
1761755400000|2025-10-29 16:30:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|52
1761755700000|2025-10-29 16:35:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|17
1761756000000|2025-10-29 16:40:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|6
1761756300000|2025-10-29 16:45:00|18.38|18.3|18.38|18.3|18.39|18.31|18.35|18.27|237
1761756600000|2025-10-29 16:50:00|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|222
1761756900000|2025-10-29 16:55:00|||||||||26
1761757800000|2025-10-29 17:10:00|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|28
1761758700000|2025-10-29 17:25:00|18.37|18.29|18.38|18.3|18.4|18.32|18.37|18.29|9
1761759000000|2025-10-29 17:30:00|18.4|18.32|18.35|18.27|18.4|18.32|18.35|18.27|6
1761759600000|2025-10-29 17:40:00|||||||||6
1761759900000|2025-10-29 17:45:00|18.34|18.26|18.33|18.25|18.34|18.26|18.31|18.23|24
1761760500000|2025-10-29 17:55:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|14
1761760800000|2025-10-29 18:00:00|18.3|18.22|18.3|18.22|18.32|18.24|18.2|18.12|98
1761761100000|2025-10-29 18:05:00|18.32|18.24|18.22|18.14|18.32|18.24|18.2|18.12|106
1761761400000|2025-10-29 18:10:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|0
1761761700000|2025-10-29 18:15:00|18.3|18.22|18.23|18.15|18.3|18.22|18.22|18.14|0
1761762000000|2025-10-29 18:20:00|18.25|18.17|18.3|18.22|18.34|18.26|18.25|18.17|62
1761762300000|2025-10-29 18:25:00|18.32|18.24|18.38|18.3|18.38|18.3|18.3|18.22|2
1761762600000|2025-10-29 18:30:00|18.32|18.24|18.29|18.21|18.32|18.24|18.27|18.19|201
1761762900000|2025-10-29 18:35:00|18.31|18.23|18.58|18.5|18.58|18.5|18.31|18.23|264
1761763200000|2025-10-29 18:40:00|18.57|18.49|18.56|18.48|18.63|18.55|18.47|18.39|30
1761763500000|2025-10-29 18:45:00|18.58|18.5|18.44|18.36|18.58|18.5|18.4|18.28|75
1761763800000|2025-10-29 18:50:00|18.46|18.38|18.27|18.19|18.46|18.38|18.25|18.17|72
1761764100000|2025-10-29 18:55:00|18.25|18.17|18.33|18.25|18.33|18.25|18.24|18.16|21
1761764400000|2025-10-29 19:00:00|18.31|18.23|18.58|18.5|18.58|18.5|18.29|18.21|143
1761764700000|2025-10-29 19:05:00|18.55|18.47|18.43|18.35|18.55|18.47|18.42|18.28|252
1761765000000|2025-10-29 19:10:00|18.42|18.34|18.43|18.35|18.43|18.35|18.37|18.29|0
1761765300000|2025-10-29 19:15:00|18.42|18.34|18.47|18.39|18.53|18.45|18.4|18.32|53
1761765600000|2025-10-29 19:20:00|18.48|18.4|18.51|18.43|18.53|18.45|18.42|18.34|23
1761765900000|2025-10-29 19:25:00|18.49|18.41|18.53|18.45|18.53|18.45|18.42|18.34|1
1761766200000|2025-10-29 19:30:00|18.54|18.46|18.55|18.47|18.58|18.5|18.53|18.45|145
1761766500000|2025-10-29 19:35:00|18.53|18.45|18.52|18.44|18.63|18.55|18.51|18.43|92
1761766800000|2025-10-29 19:40:00|18.53|18.45|18.54|18.46|18.58|18.5|18.52|18.44|1
1761767100000|2025-10-29 19:45:00|18.52|18.44|18.6|18.52|18.6|18.52|18.5|18.42|16
1761767400000|2025-10-29 19:50:00|18.59|18.51|18.6|18.52|18.6|18.52|18.49|18.41|80
1761767700000|2025-10-29 19:55:00|18.58|18.5|18.77|18.69|18.77|18.69|18.56|18.48|21
1761768000000|2025-10-29 20:00:00|18.72|18.64|18.69|18.61|18.74|18.66|18.6|18.52|357
1761768300000|2025-10-29 20:05:00|18.72|18.64|18.79|18.71|18.84|18.76|18.7|18.62|66
1761768600000|2025-10-29 20:10:00|18.8|18.72|18.77|18.69|18.8|18.72|18.75|18.67|1
1761769800000|2025-10-29 20:30:00|18.68|18.6|18.69|18.61|18.71|18.63|18.68|18.6|0
1761770100000|2025-10-29 20:35:00|18.67|18.59|18.69|18.61|18.71|18.63|18.67|18.59|0
1761770400000|2025-10-29 20:40:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1761770700000|2025-10-29 20:45:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761771000000|2025-10-29 20:50:00|18.67|18.59|18.68|18.6|18.68|18.6|18.64|18.56|0
1761771300000|2025-10-29 20:55:00|18.67|18.59|18.66|18.58|18.73|18.65|18.65|18.57|30
1761771600000|2025-10-29 21:00:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761783300000|2025-10-30 00:15:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1761783600000|2025-10-30 00:20:00|18.7|18.4|18.64|18.39|18.7|18.4|18.63|18.35|0
1761783900000|2025-10-30 00:25:00|18.65|18.35|18.64|18.39|18.65|18.4|18.63|18.35|0
1761784200000|2025-10-30 00:30:00|18.65|18.35|18.64|18.39|18.66|18.4|18.63|18.35|0
1761784500000|2025-10-30 00:35:00|18.65|18.35|18.64|18.39|18.65|18.4|18.63|18.35|0
1761784800000|2025-10-30 00:40:00|18.65|18.35|18.64|18.39|18.66|18.4|18.64|18.35|0
1761785100000|2025-10-30 00:45:00|18.65|18.35|18.65|18.4|18.73|18.59|18.61|18.35|6
1761786300000|2025-10-30 01:05:00|18.68|18.43|18.67|18.42|18.7|18.45|18.67|18.42|0
1761786600000|2025-10-30 01:10:00|18.68|18.43|18.69|18.44|18.69|18.44|18.68|18.43|0
1761786900000|2025-10-30 01:15:00|18.68|18.43|18.7|18.45|18.7|18.45|18.68|18.43|0
1761787500000|2025-10-30 01:25:00|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1761787800000|2025-10-30 01:30:00|18.69|18.44|18.68|18.43|18.72|18.54|18.61|18.43|0
1761788400000|2025-10-30 01:40:00|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1761788700000|2025-10-30 01:45:00|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1761789000000|2025-10-30 01:50:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1761789600000|2025-10-30 02:00:00|18.69|18.39|18.65|18.4|18.69|18.42|18.65|18.39|0
1761796800000|2025-10-30 04:00:00|18.62|18.54|18.66|18.58|18.73|18.58|18.62|18.46|0
1761797100000|2025-10-30 04:05:00|18.77|18.52|18.74|18.49|18.77|18.52|18.73|18.48|0
1761797400000|2025-10-30 04:10:00|18.78|18.48|19.03|18.78|19.04|18.94|18.78|18.48|3
1761797700000|2025-10-30 04:15:00|19.04|18.79|18.94|18.64|19.04|18.79|18.93|18.63|0
1761798000000|2025-10-30 04:20:00|18.93|18.63|19.16|18.91|19.18|19.04|18.93|18.63|2
1761798300000|2025-10-30 04:25:00|19.14|18.89|19.08|18.78|19.14|18.89|19.03|18.78|0
1761798600000|2025-10-30 04:30:00|19.09|18.79|19.13|18.88|19.18|18.99|19.03|18.78|0
1761798900000|2025-10-30 04:35:00|19.12|18.87|18.9|18.65|19.12|18.87|18.87|18.62|0
1761799200000|2025-10-30 04:40:00|18.92|18.67|19.03|18.73|19.04|18.78|18.89|18.64|0
1761799500000|2025-10-30 04:45:00|18.99|18.74|18.98|18.73|19.07|18.78|18.93|18.68|0
1761799800000|2025-10-30 04:50:00|19.04|18.74|18.94|18.69|19.04|18.75|18.91|18.64|0
1761800100000|2025-10-30 04:55:00|18.93|18.68|18.99|18.74|19|18.74|18.93|18.68|0
1761800400000|2025-10-30 05:00:00|18.98|18.73|18.99|18.74|18.99|18.74|18.96|18.71|0
1761800700000|2025-10-30 05:05:00|18.98|18.73|18.94|18.69|18.99|18.74|18.91|18.66|0
1761801000000|2025-10-30 05:10:00|18.98|18.68|18.94|18.69|18.99|18.74|18.93|18.68|0
1761801300000|2025-10-30 05:15:00|18.98|18.68|18.88|18.63|18.99|18.7|18.88|18.63|0
1761801600000|2025-10-30 05:20:00|18.9|18.65|18.77|18.69|18.92|18.74|18.77|18.61|0
1761801900000|2025-10-30 05:25:00|18.76|18.68|18.62|18.54|18.76|18.68|18.62|18.48|3
1761802200000|2025-10-30 05:30:00|18.73|18.48|18.62|18.54|18.73|18.55|18.62|18.48|0
1761802500000|2025-10-30 05:35:00|18.73|18.48|18.62|18.54|18.73|18.55|18.62|18.48|0
1761802800000|2025-10-30 05:40:00|18.69|18.44|18.73|18.48|18.73|18.57|18.62|18.43|0
1761803100000|2025-10-30 05:45:00|18.62|18.54|18.73|18.48|18.73|18.54|18.62|18.48|0
1761803400000|2025-10-30 05:50:00|18.63|18.55|18.73|18.48|18.73|18.55|18.62|18.48|0
1761804000000|2025-10-30 06:00:00|18.72|18.47|18.75|18.5|18.76|18.51|18.72|18.47|1
1761804300000|2025-10-30 06:05:00|18.76|18.51|18.87|18.79|18.94|18.8|18.76|18.51|30
1761804600000|2025-10-30 06:10:00|18.94|18.69|18.82|18.74|18.94|18.82|18.82|18.67|1
1761804900000|2025-10-30 06:15:00|18.84|18.76|18.87|18.79|18.98|18.82|18.82|18.73|2
1761805200000|2025-10-30 06:20:00|18.98|18.73|18.87|18.79|18.98|18.82|18.84|18.73|0
1761805500000|2025-10-30 06:25:00|18.88|18.8|18.87|18.79|18.98|18.8|18.86|18.73|0
1761805800000|2025-10-30 06:30:00|18.89|18.81|18.82|18.74|18.89|18.81|18.82|18.74|20
1761806100000|2025-10-30 06:35:00|18.84|18.76|18.85|18.77|18.87|18.79|18.84|18.76|14
1761806400000|2025-10-30 06:40:00|18.84|18.76|18.82|18.74|18.85|18.77|18.81|18.73|0
1761806700000|2025-10-30 06:45:00|18.81|18.73|18.71|18.63|18.84|18.76|18.66|18.56|187
1761807000000|2025-10-30 06:50:00|18.69|18.61|18.67|18.59|18.72|18.64|18.66|18.58|10
1761807300000|2025-10-30 06:55:00|18.68|18.6|18.71|18.63|18.74|18.66|18.67|18.59|0
1761807600000|2025-10-30 07:00:00|18.73|18.65|18.82|18.74|18.87|18.79|18.71|18.63|41
1761807900000|2025-10-30 07:05:00|18.81|18.73|18.79|18.71|18.91|18.76|18.76|18.61|1
1761808200000|2025-10-30 07:10:00|18.77|18.69|18.71|18.63|18.79|18.71|18.69|18.61|1
1761808500000|2025-10-30 07:15:00|18.69|18.61|18.66|18.58|18.69|18.61|18.62|18.54|3
1761808800000|2025-10-30 07:20:00|18.67|18.59|18.69|18.61|18.76|18.61|18.66|18.51|0
1761809100000|2025-10-30 07:25:00|18.76|18.51|18.66|18.58|18.76|18.58|18.66|18.51|0
1761809400000|2025-10-30 07:30:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1761809700000|2025-10-30 07:35:00|18.64|18.56|18.57|18.49|18.64|18.56|18.57|18.49|2
1761810000000|2025-10-30 07:40:00|18.55|18.47|18.5|18.42|18.57|18.49|18.5|18.42|0
1761810300000|2025-10-30 07:45:00|18.48|18.4|18.51|18.43|18.51|18.43|18.45|18.37|36
1761810600000|2025-10-30 07:50:00|18.47|18.39|18.46|18.38|18.47|18.39|18.45|18.37|29
1761810900000|2025-10-30 07:55:00|18.44|18.36|18.41|18.33|18.44|18.36|18.35|18.27|33
1761811200000|2025-10-30 08:00:00|18.39|18.31|18.43|18.35|18.43|18.35|18.38|18.3|94
1761811500000|2025-10-30 08:05:00|18.47|18.39|18.47|18.39|18.48|18.4|18.44|18.36|138
1761811800000|2025-10-30 08:10:00|18.44|18.36|18.41|18.33|18.44|18.36|18.37|18.29|391
1761812100000|2025-10-30 08:15:00|18.39|18.31|18.4|18.32|18.4|18.32|18.36|18.28|177
1761812400000|2025-10-30 08:20:00|18.38|18.3|18.35|18.27|18.4|18.32|18.35|18.27|291
1761812700000|2025-10-30 08:25:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|223
1761813000000|2025-10-30 08:30:00|18.34|18.26|18.32|18.24|18.35|18.27|18.3|18.22|97
1761813300000|2025-10-30 08:35:00|18.34|18.26|18.28|18.2|18.34|18.26|18.28|18.2|39
1761813600000|2025-10-30 08:40:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|30
1761813900000|2025-10-30 08:45:00|18.21|18.13|18.28|18.2|18.28|18.2|18.21|18.13|139
1761814200000|2025-10-30 08:50:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|284
1761814500000|2025-10-30 08:55:00|18.28|18.2|18.26|18.18|18.28|18.2|18.25|18.17|109
1761814800000|2025-10-30 09:00:00|18.29|18.21|18.3|18.22|18.3|18.22|18.27|18.19|93
1761815100000|2025-10-30 09:05:00|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|12
1761815400000|2025-10-30 09:10:00|18.25|18.17|18.3|18.22|18.34|18.26|18.25|18.17|165
1761815700000|2025-10-30 09:15:00|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|10
1761816000000|2025-10-30 09:20:00|18.3|18.22|18.36|18.28|18.38|18.3|18.3|18.22|73
1761816300000|2025-10-30 09:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|6
1761816600000|2025-10-30 09:30:00|18.32|18.24|18.33|18.25|18.33|18.25|18.29|18.21|40
1761816900000|2025-10-30 09:35:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|6
1761817200000|2025-10-30 09:40:00|18.35|18.27|18.37|18.29|18.41|18.33|18.35|18.27|103
1761817500000|2025-10-30 09:45:00|18.38|18.3|18.45|18.37|18.45|18.37|18.38|18.3|163
1761817800000|2025-10-30 09:50:00|18.46|18.38|18.47|18.39|18.47|18.39|18.45|18.37|13
1761818100000|2025-10-30 09:55:00|18.45|18.37|18.37|18.29|18.45|18.37|18.37|18.29|23
1761818400000|2025-10-30 10:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1761818700000|2025-10-30 10:05:00|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|99
1761819000000|2025-10-30 10:10:00|18.33|18.25|18.33|18.25|18.37|18.29|18.32|18.24|89
1761819300000|2025-10-30 10:15:00|18.32|18.24|18.34|18.26|18.37|18.29|18.28|18.2|246
1761819600000|2025-10-30 10:20:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|20
1761819900000|2025-10-30 10:25:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|7
1761820200000|2025-10-30 10:30:00|18.34|18.26|18.37|18.29|18.37|18.29|18.32|18.24|28
1761820500000|2025-10-30 10:35:00|18.38|18.3|18.4|18.32|18.4|18.32|18.37|18.29|65
1761820800000|2025-10-30 10:40:00|18.41|18.33|18.37|18.29|18.42|18.34|18.37|18.29|113
1761821100000|2025-10-30 10:45:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|61
1761821400000|2025-10-30 10:50:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|115
1761821700000|2025-10-30 10:55:00|18.42|18.34|18.45|18.37|18.45|18.37|18.41|18.33|73
1761822000000|2025-10-30 11:00:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|62
1761822300000|2025-10-30 11:05:00|||||||||29
1761822600000|2025-10-30 11:10:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|65
1761822900000|2025-10-30 11:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|18
1761823200000|2025-10-30 11:20:00|||||||||25
1761823500000|2025-10-30 11:25:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|12
1761823800000|2025-10-30 11:30:00|18.42|18.34|18.42|18.34|18.43|18.35|18.4|18.32|14
1761824100000|2025-10-30 11:35:00|18.4|18.32|18.42|18.34|18.43|18.35|18.4|18.32|9
1761824400000|2025-10-30 11:40:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|40
1761824700000|2025-10-30 11:45:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761825000000|2025-10-30 11:50:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|69
1761825300000|2025-10-30 11:55:00|||||||||13
1761825600000|2025-10-30 12:00:00|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|14
1761825900000|2025-10-30 12:05:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|2
1761826200000|2025-10-30 12:10:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|21
1761826500000|2025-10-30 12:15:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|21
1761826800000|2025-10-30 12:20:00|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|8
1761827100000|2025-10-30 12:25:00|18.58|18.5|18.56|18.48|18.58|18.5|18.53|18.45|37
1761827400000|2025-10-30 12:30:00|18.54|18.46|18.53|18.45|18.58|18.5|18.53|18.45|49
1761827700000|2025-10-30 12:35:00|18.51|18.43|18.56|18.48|18.57|18.49|18.51|18.43|19
1761828000000|2025-10-30 12:40:00|18.53|18.45|18.67|18.59|18.71|18.63|18.53|18.45|202
1761828300000|2025-10-30 12:45:00|18.66|18.58|18.58|18.5|18.66|18.58|18.58|18.5|61
1761828600000|2025-10-30 12:50:00|18.61|18.53|18.58|18.5|18.61|18.53|18.56|18.48|28
1761828900000|2025-10-30 12:55:00|18.57|18.49|18.61|18.53|18.61|18.53|18.56|18.48|19
1761829200000|2025-10-30 13:00:00|18.6|18.52|18.61|18.53|18.61|18.53|18.56|18.48|67
1761829500000|2025-10-30 13:05:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1761829800000|2025-10-30 13:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|43
1761830100000|2025-10-30 13:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|38
1761830400000|2025-10-30 13:20:00|||||||||8
1761830700000|2025-10-30 13:25:00|18.58|18.5|18.51|18.43|18.61|18.53|18.51|18.43|92
1761831000000|2025-10-30 13:30:00|18.52|18.44|18.56|18.48|18.61|18.53|18.52|18.44|84
1761831300000|2025-10-30 13:35:00|18.58|18.5|18.67|18.59|18.7|18.62|18.58|18.5|184
1761831600000|2025-10-30 13:40:00|18.69|18.61|18.51|18.43|18.69|18.61|18.51|18.43|143
1761831900000|2025-10-30 13:45:00|18.5|18.42|18.44|18.36|18.51|18.43|18.38|18.3|153
1761832200000|2025-10-30 13:50:00|18.42|18.34|18.4|18.32|18.44|18.36|18.35|18.27|121
1761832500000|2025-10-30 13:55:00|18.41|18.33|18.45|18.37|18.46|18.38|18.37|18.29|149
1761832800000|2025-10-30 14:00:00|18.46|18.38|18.56|18.48|18.56|18.48|18.38|18.3|366
1761833100000|2025-10-30 14:05:00|18.52|18.44|18.51|18.43|18.56|18.48|18.46|18.38|189
1761833400000|2025-10-30 14:10:00|18.52|18.44|18.47|18.39|18.58|18.5|18.47|18.39|127
1761833700000|2025-10-30 14:15:00|18.48|18.4|18.58|18.5|18.61|18.53|18.48|18.4|444
1761834000000|2025-10-30 14:20:00|18.6|18.52|18.6|18.52|18.65|18.57|18.51|18.43|198
1761834300000|2025-10-30 14:25:00|18.58|18.5|18.62|18.54|18.65|18.57|18.56|18.48|31
1761834600000|2025-10-30 14:30:00|18.61|18.53|18.55|18.47|18.61|18.53|18.52|18.44|143
1761834900000|2025-10-30 14:35:00|18.53|18.45|18.56|18.48|18.56|18.48|18.48|18.4|181
1761835200000|2025-10-30 14:40:00|18.55|18.47|18.48|18.4|18.55|18.47|18.46|18.38|72
1761835500000|2025-10-30 14:45:00|18.46|18.38|18.5|18.42|18.55|18.47|18.46|18.38|92
1761835800000|2025-10-30 14:50:00|18.51|18.43|18.53|18.45|18.57|18.49|18.51|18.43|58
1761836100000|2025-10-30 14:55:00|18.52|18.44|18.45|18.37|18.55|18.47|18.43|18.35|299
1761836400000|2025-10-30 15:00:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|3
1761836700000|2025-10-30 15:05:00|18.4|18.32|18.45|18.37|18.48|18.4|18.4|18.32|95
1761837000000|2025-10-30 15:10:00|18.46|18.38|18.48|18.4|18.53|18.45|18.46|18.38|128
1761837300000|2025-10-30 15:15:00|18.5|18.42|18.48|18.4|18.51|18.43|18.46|18.38|25
1761837600000|2025-10-30 15:20:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|29
1761837900000|2025-10-30 15:25:00|18.53|18.45|18.53|18.45|18.56|18.48|18.51|18.43|81
1761838200000|2025-10-30 15:30:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|41
1761838500000|2025-10-30 15:35:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|20
1761838800000|2025-10-30 15:40:00|18.62|18.54|18.66|18.58|18.66|18.58|18.61|18.53|179
1761839100000|2025-10-30 15:45:00|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|262
1761839400000|2025-10-30 15:50:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|19
1761839700000|2025-10-30 15:55:00|18.61|18.53|18.7|18.62|18.7|18.62|18.57|18.49|318
1761840000000|2025-10-30 16:00:00|18.67|18.59|18.61|18.53|18.67|18.59|18.61|18.53|19
1761840300000|2025-10-30 16:05:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|328
1761840600000|2025-10-30 16:10:00|18.55|18.47|18.51|18.43|18.56|18.48|18.51|18.43|91
1761840900000|2025-10-30 16:15:00|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|84
1761841200000|2025-10-30 16:20:00|||||||||229
1761841500000|2025-10-30 16:25:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|26
1761841800000|2025-10-30 16:30:00|18.52|18.44|18.6|18.52|18.6|18.52|18.52|18.44|248
1761842100000|2025-10-30 16:35:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|720
1761842400000|2025-10-30 16:40:00|18.52|18.44|18.48|18.4|18.55|18.47|18.48|18.4|21
1761842700000|2025-10-30 16:45:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|7
1761843000000|2025-10-30 16:50:00|18.44|18.36|18.43|18.35|18.47|18.39|18.43|18.35|8
1761843300000|2025-10-30 16:55:00|||||||||1
1761843600000|2025-10-30 17:00:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1761843900000|2025-10-30 17:05:00|18.46|18.38|18.43|18.35|18.47|18.39|18.43|18.35|0
1761844200000|2025-10-30 17:10:00|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|0
1761844500000|2025-10-30 17:15:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|25
1761845100000|2025-10-30 17:25:00|18.35|18.27|18.33|18.25|18.35|18.27|18.3|18.22|24
1761845400000|2025-10-30 17:30:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|7
1761845700000|2025-10-30 17:35:00|18.38|18.3|18.4|18.32|18.41|18.33|18.38|18.3|15
1761846000000|2025-10-30 17:40:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1761846300000|2025-10-30 17:45:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1761846600000|2025-10-30 17:50:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|137
1761846900000|2025-10-30 17:55:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|4
1761847200000|2025-10-30 18:00:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|0
1761847500000|2025-10-30 18:05:00|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|24
1761847800000|2025-10-30 18:10:00|18.41|18.33|18.48|18.4|18.48|18.4|18.41|18.33|57
1761848100000|2025-10-30 18:15:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|34
1761848400000|2025-10-30 18:20:00|18.49|18.41|18.51|18.43|18.53|18.45|18.49|18.41|0
1761848700000|2025-10-30 18:25:00|18.53|18.45|18.51|18.43|18.53|18.45|18.49|18.41|0
1761849000000|2025-10-30 18:30:00|18.49|18.41|18.51|18.43|18.53|18.45|18.49|18.41|0
1761849300000|2025-10-30 18:35:00|18.53|18.45|18.56|18.48|18.58|18.5|18.53|18.45|13
1761849600000|2025-10-30 18:40:00|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|0
1761849900000|2025-10-30 18:45:00|18.52|18.44|18.51|18.43|18.52|18.44|18.49|18.41|4
1761850200000|2025-10-30 18:50:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1761850500000|2025-10-30 18:55:00|18.48|18.4|18.51|18.43|18.53|18.45|18.48|18.4|12
1761850800000|2025-10-30 19:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761851100000|2025-10-30 19:05:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|53
1761851400000|2025-10-30 19:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1761851700000|2025-10-30 19:15:00|18.59|18.51|18.62|18.54|18.65|18.57|18.59|18.51|19
1761852000000|2025-10-30 19:20:00|18.63|18.55|18.73|18.65|18.75|18.67|18.63|18.55|131
1761852300000|2025-10-30 19:25:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|60
1761852600000|2025-10-30 19:30:00|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|22
1761852900000|2025-10-30 19:35:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|23
1761853200000|2025-10-30 19:40:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1761853500000|2025-10-30 19:45:00|18.76|18.68|18.8|18.72|18.81|18.73|18.76|18.68|155
1761853800000|2025-10-30 19:50:00|18.76|18.68|18.81|18.73|18.81|18.73|18.75|18.67|216
1761854100000|2025-10-30 19:55:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|11
1761854400000|2025-10-30 20:00:00|18.85|18.77|18.61|18.53|18.86|18.78|18.61|18.53|21
1761854700000|2025-10-30 20:05:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761855000000|2025-10-30 20:10:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1761856200000|2025-10-30 20:30:00|18.58|18.5|18.56|18.48|18.68|18.6|18.56|18.48|2
1761856500000|2025-10-30 20:35:00|18.54|18.46|18.53|18.45|18.56|18.48|18.53|18.45|0
1761856800000|2025-10-30 20:40:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1761857100000|2025-10-30 20:45:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761857400000|2025-10-30 20:50:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1761857700000|2025-10-30 20:55:00|18.51|18.43|18.45|18.37|18.51|18.43|18.45|18.37|17
1761869700000|2025-10-31 00:15:00|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1761870000000|2025-10-31 00:20:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1761870300000|2025-10-31 00:25:00|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|0
1761870600000|2025-10-31 00:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|0
1761871200000|2025-10-31 00:40:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761873300000|2025-10-31 01:15:00|18.41|18.33|18.41|18.33|18.48|18.33|18.4|18.22|0
1761873600000|2025-10-31 01:20:00|18.48|18.23|18.47|18.22|18.48|18.23|18.47|18.22|0
1761874800000|2025-10-31 01:40:00|18.48|18.23|18.47|18.22|18.48|18.23|18.47|18.22|0
1761878100000|2025-10-31 02:35:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1761879000000|2025-10-31 02:50:00|18.48|18.23|18.41|18.33|18.48|18.33|18.41|18.23|0
1761880200000|2025-10-31 03:10:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761880800000|2025-10-31 03:20:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761882000000|2025-10-31 03:40:00|18.48|18.23|18.41|18.33|18.48|18.33|18.41|18.22|0
1761883800000|2025-10-31 04:10:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761885900000|2025-10-31 04:45:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761886200000|2025-10-31 04:50:00|18.48|18.23|18.47|18.22|18.48|18.23|18.47|18.22|0
1761886800000|2025-10-31 05:00:00|18.48|18.23|18.41|18.33|18.48|18.33|18.41|18.22|0
1761887400000|2025-10-31 05:10:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761887700000|2025-10-31 05:15:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761888000000|2025-10-31 05:20:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1761890100000|2025-10-31 05:55:00|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|1
1761890400000|2025-10-31 06:00:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761891300000|2025-10-31 06:15:00|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|6
1761891900000|2025-10-31 06:25:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761892200000|2025-10-31 06:30:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|2
1761892500000|2025-10-31 06:35:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1761892800000|2025-10-31 06:40:00|18.41|18.33|18.47|18.22|18.47|18.33|18.36|18.21|0
1761893100000|2025-10-31 06:45:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1761893400000|2025-10-31 06:50:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761894000000|2025-10-31 07:00:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761894600000|2025-10-31 07:10:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761895500000|2025-10-31 07:25:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|9
1761895800000|2025-10-31 07:30:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761896100000|2025-10-31 07:35:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1761896700000|2025-10-31 07:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761897300000|2025-10-31 07:55:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1761897600000|2025-10-31 08:00:00|18.31|18.23|18.4|18.32|18.4|18.32|18.31|18.23|90
1761897900000|2025-10-31 08:05:00|18.41|18.33|18.43|18.35|18.44|18.36|18.41|18.33|10
1761898200000|2025-10-31 08:10:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|4
1761898500000|2025-10-31 08:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761898800000|2025-10-31 08:20:00|18.46|18.38|18.46|18.38|18.48|18.4|18.44|18.36|107
1761899100000|2025-10-31 08:25:00|18.45|18.37|18.44|18.36|18.45|18.37|18.42|18.34|39
1761899400000|2025-10-31 08:30:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1761899700000|2025-10-31 08:35:00|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|68
1761900000000|2025-10-31 08:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|14
1761900300000|2025-10-31 08:45:00|||||||||20
1761900600000|2025-10-31 08:50:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|105
1761900900000|2025-10-31 08:55:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|24
1761901200000|2025-10-31 09:00:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|71
1761901500000|2025-10-31 09:05:00|||||||||7
1761901800000|2025-10-31 09:10:00|||||||||34
1761902100000|2025-10-31 09:15:00|||||||||7
1761902400000|2025-10-31 09:20:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|99
1761902700000|2025-10-31 09:25:00|18.37|18.29|18.28|18.2|18.37|18.29|18.27|18.19|716
1761903000000|2025-10-31 09:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|14
1761903300000|2025-10-31 09:35:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|43
1761903600000|2025-10-31 09:40:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|68
1761903900000|2025-10-31 09:45:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|11
1761904200000|2025-10-31 09:50:00|||||||||14
1761904500000|2025-10-31 09:55:00|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|48
1761904800000|2025-10-31 10:00:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|190
1761905100000|2025-10-31 10:05:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|27
1761905400000|2025-10-31 10:10:00|18.36|18.28|18.36|18.28|18.4|18.32|18.35|18.27|83
1761905700000|2025-10-31 10:15:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|8
1761906000000|2025-10-31 10:20:00|||||||||84
1761906300000|2025-10-31 10:25:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|165
1761906600000|2025-10-31 10:30:00|18.4|18.32|18.33|18.25|18.4|18.32|18.33|18.25|3
1761906900000|2025-10-31 10:35:00|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|60
1761907200000|2025-10-31 10:40:00|18.35|18.27|18.36|18.28|18.37|18.29|18.32|18.24|69
1761907500000|2025-10-31 10:45:00|18.35|18.27|18.34|18.26|18.35|18.27|18.32|18.24|46
1761907800000|2025-10-31 10:50:00|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|0
1761908100000|2025-10-31 10:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|11
1761908400000|2025-10-31 11:00:00|18.4|18.32|18.45|18.37|18.45|18.37|18.4|18.32|393
1761908700000|2025-10-31 11:05:00|18.42|18.34|18.34|18.26|18.42|18.34|18.34|18.26|168
1761909000000|2025-10-31 11:10:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|82
1761909300000|2025-10-31 11:15:00|||||||||7
1761909600000|2025-10-31 11:20:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|77
1761909900000|2025-10-31 11:25:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|67
1761910200000|2025-10-31 11:30:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|18
1761910500000|2025-10-31 11:35:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|166
1761910800000|2025-10-31 11:40:00|||||||||3
1761911100000|2025-10-31 11:45:00|||||||||18
1761911400000|2025-10-31 11:50:00|18.37|18.29|18.37|18.29|18.39|18.31|18.36|18.28|125
1761911700000|2025-10-31 11:55:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|31
1761912000000|2025-10-31 12:00:00|||||||||60
1761912300000|2025-10-31 12:05:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|282
1761912900000|2025-10-31 12:15:00|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|55
1761913200000|2025-10-31 12:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|42
1761913500000|2025-10-31 12:25:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|196
1761913800000|2025-10-31 12:30:00|18.4|18.32|18.41|18.33|18.42|18.34|18.39|18.31|43
1761914100000|2025-10-31 12:35:00|18.42|18.34|18.48|18.4|18.55|18.47|18.42|18.34|412
1761914400000|2025-10-31 12:40:00|18.5|18.42|18.55|18.47|18.56|18.48|18.48|18.4|197
1761914700000|2025-10-31 12:45:00|18.53|18.45|18.5|18.42|18.53|18.45|18.48|18.4|75
1761915000000|2025-10-31 12:50:00|18.48|18.4|18.47|18.39|18.5|18.42|18.45|18.37|4
1761915300000|2025-10-31 12:55:00|18.48|18.4|18.55|18.47|18.55|18.47|18.48|18.4|219
1761915600000|2025-10-31 13:00:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|14
1761915900000|2025-10-31 13:05:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|118
1761916200000|2025-10-31 13:10:00|18.56|18.48|18.55|18.47|18.58|18.5|18.55|18.47|17
1761916500000|2025-10-31 13:15:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1761916800000|2025-10-31 13:20:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|145
1761917100000|2025-10-31 13:25:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|26
1761917400000|2025-10-31 13:30:00|18.53|18.45|18.53|18.45|18.58|18.5|18.5|18.42|144
1761917700000|2025-10-31 13:35:00|18.51|18.43|18.59|18.51|18.59|18.51|18.51|18.43|373
1761918000000|2025-10-31 13:40:00|18.61|18.53|18.66|18.58|18.68|18.6|18.58|18.5|271
1761918300000|2025-10-31 13:45:00|18.64|18.56|18.63|18.55|18.66|18.58|18.58|18.5|96
1761918600000|2025-10-31 13:50:00|18.62|18.54|18.6|18.52|18.63|18.55|18.55|18.47|181
1761918900000|2025-10-31 13:55:00|18.62|18.54|18.61|18.53|18.66|18.58|18.59|18.51|573
1761919200000|2025-10-31 14:00:00|18.59|18.51|18.7|18.62|18.7|18.62|18.59|18.51|678
1761919500000|2025-10-31 14:05:00|18.71|18.63|18.65|18.57|18.71|18.63|18.61|18.53|105
1761919800000|2025-10-31 14:10:00|18.66|18.58|18.69|18.61|18.69|18.61|18.63|18.55|13
1761920100000|2025-10-31 14:15:00|18.67|18.59|18.67|18.59|18.71|18.63|18.66|18.58|77
1761920400000|2025-10-31 14:20:00|18.71|18.63|18.74|18.66|18.81|18.73|18.7|18.62|432
1761920700000|2025-10-31 14:25:00|18.72|18.64|18.76|18.68|18.77|18.69|18.71|18.63|37
1761921000000|2025-10-31 14:30:00|18.77|18.69|18.76|18.68|18.77|18.69|18.71|18.63|272
1761921300000|2025-10-31 14:35:00|18.74|18.66|18.71|18.63|18.76|18.68|18.71|18.63|90
1761921600000|2025-10-31 14:40:00|18.72|18.64|18.69|18.61|18.74|18.66|18.69|18.61|66
1761921900000|2025-10-31 14:45:00|18.67|18.59|18.71|18.63|18.71|18.63|18.66|18.58|65
1761922200000|2025-10-31 14:50:00|18.72|18.64|18.74|18.66|18.74|18.66|18.69|18.61|82
1761922500000|2025-10-31 14:55:00|18.75|18.67|18.77|18.69|18.77|18.69|18.74|18.66|110
1761922800000|2025-10-31 15:00:00|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|218
1761923100000|2025-10-31 15:05:00|18.75|18.67|18.8|18.72|18.85|18.77|18.75|18.67|177
1761923400000|2025-10-31 15:10:00|18.83|18.75|18.84|18.76|18.85|18.77|18.8|18.72|65
1761923700000|2025-10-31 15:15:00|18.82|18.74|18.84|18.76|18.84|18.76|18.81|18.73|23
1761924000000|2025-10-31 15:20:00|18.85|18.77|18.87|18.79|18.89|18.81|18.84|18.76|6
1761924300000|2025-10-31 15:25:00|18.89|18.81|18.9|18.82|18.93|18.85|18.89|18.81|83
1761924600000|2025-10-31 15:30:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|373
1761924900000|2025-10-31 15:35:00|18.82|18.74|18.87|18.79|18.91|18.83|18.82|18.74|260
1761925200000|2025-10-31 15:40:00|18.9|18.82|18.79|18.71|18.92|18.84|18.79|18.71|271
1761925500000|2025-10-31 15:45:00|18.8|18.72|18.9|18.82|18.92|18.84|18.69|18.61|499
1761925800000|2025-10-31 15:50:00|18.87|18.79|18.9|18.82|18.92|18.84|18.85|18.77|24
1761926100000|2025-10-31 15:55:00|18.92|18.84|18.96|18.88|18.96|18.88|18.9|18.82|153
1761926400000|2025-10-31 16:00:00|18.98|18.9|18.95|18.87|19.03|18.95|18.95|18.87|141
1761926700000|2025-10-31 16:05:00|18.94|18.86|18.97|18.89|18.97|18.89|18.89|18.81|100
1761927000000|2025-10-31 16:10:00|18.95|18.87|18.95|18.87|18.99|18.91|18.92|18.84|42
1761927300000|2025-10-31 16:15:00|18.97|18.89|19.07|18.99|19.07|18.99|18.95|18.87|302
1761927600000|2025-10-31 16:20:00|19.05|18.97|18.97|18.89|19.08|19|18.97|18.89|321
1761927900000|2025-10-31 16:25:00|18.96|18.88|18.92|18.84|18.96|18.88|18.87|18.79|354
1761928200000|2025-10-31 16:30:00|18.93|18.85|18.94|18.86|18.94|18.86|18.88|18.8|78
1761928500000|2025-10-31 16:35:00|18.95|18.87|18.96|18.88|18.96|18.88|18.91|18.83|64
1761928800000|2025-10-31 16:40:00|18.94|18.86|19.03|18.95|19.05|18.97|18.94|18.86|51
1761929100000|2025-10-31 16:45:00|19.01|18.93|18.99|18.91|19.05|18.97|18.97|18.89|16
1761929400000|2025-10-31 16:50:00|19|18.92|19.08|19|19.09|19.01|19|18.92|1
1761929700000|2025-10-31 16:55:00|19.06|18.98|19.15|19.07|19.19|19.11|19|18.92|318
1761930000000|2025-10-31 17:00:00|19.14|19.06|19.15|19.07|19.15|19.07|19.09|19.01|5
1761930300000|2025-10-31 17:05:00|19.18|19.1|19.09|19.01|19.22|19.14|19.09|19.01|35
1761930600000|2025-10-31 17:10:00|19.1|19.02|19.18|19.1|19.21|19.13|19.09|19.01|15
1761930900000|2025-10-31 17:15:00|19.19|19.11|19.21|19.13|19.23|19.15|19.17|19.09|14
1761931200000|2025-10-31 17:20:00|19.19|19.11|19.14|19.06|19.23|19.15|19.14|19.06|15
1761931500000|2025-10-31 17:25:00|19.12|19.04|19.17|19.09|19.18|19.1|19.08|19|39
1761931800000|2025-10-31 17:30:00|19.14|19.06|19.13|19.05|19.17|19.09|19.08|19|20
1761932100000|2025-10-31 17:35:00|19.1|19.02|19.17|19.09|19.22|19.14|19.08|19|4
1761932400000|2025-10-31 17:40:00|19.13|19.05|19.1|19.02|19.17|19.09|19.1|19.02|0
1761932700000|2025-10-31 17:45:00|19.12|19.04|19.06|18.98|19.12|19.04|19.06|18.98|40
1761933000000|2025-10-31 17:50:00|19.07|18.99|19.02|18.94|19.08|19|19.02|18.94|267
1761933300000|2025-10-31 17:55:00|19.06|18.98|19.07|18.99|19.08|19|19.04|18.96|22
1761933600000|2025-10-31 18:00:00|19.06|18.98|19|18.92|19.07|18.99|18.99|18.91|0
1761933900000|2025-10-31 18:05:00|18.99|18.91|18.95|18.87|19|18.92|18.94|18.86|0
1761934200000|2025-10-31 18:10:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1761934500000|2025-10-31 18:15:00|18.98|18.9|19|18.92|19|18.92|18.96|18.88|0
1761934800000|2025-10-31 18:20:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|0
1761935100000|2025-10-31 18:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1761935400000|2025-10-31 18:30:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1761935700000|2025-10-31 18:35:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1761936000000|2025-10-31 18:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1761936300000|2025-10-31 18:45:00|18.97|18.89|18.98|18.9|18.99|18.91|18.95|18.87|1
1761936600000|2025-10-31 18:50:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|0
1761936900000|2025-10-31 18:55:00|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|21
1761937200000|2025-10-31 19:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1761937500000|2025-10-31 19:05:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761938100000|2025-10-31 19:15:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1761938400000|2025-10-31 19:20:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|11
1761938700000|2025-10-31 19:25:00|18.86|18.78|18.86|18.78|18.86|18.78|18.83|18.75|1
1761939000000|2025-10-31 19:30:00|18.87|18.79|18.82|18.74|18.87|18.79|18.81|18.73|1
1761939300000|2025-10-31 19:35:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1761939900000|2025-10-31 19:45:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|1
1761940200000|2025-10-31 19:50:00|18.9|18.82|18.86|18.78|18.9|18.82|18.82|18.74|30
1761940500000|2025-10-31 19:55:00|18.87|18.79|18.9|18.82|18.9|18.82|18.86|18.78|0
1761940800000|2025-10-31 20:00:00|18.91|18.83|18.92|18.84|18.94|18.86|18.91|18.83|2
1761941100000|2025-10-31 20:05:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|0
1761941400000|2025-10-31 20:10:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1762128900000|2025-11-03 00:15:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1762129200000|2025-11-03 00:20:00|18.88|18.58|18.88|18.58|18.88|18.58|18.85|18.55|0
1762129800000|2025-11-03 00:30:00|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|0
1762130400000|2025-11-03 00:40:00|18.83|18.53|18.91|18.61|18.92|18.62|18.8|18.5|0
1762130700000|2025-11-03 00:45:00|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1762131000000|2025-11-03 00:50:00|18.87|18.57|18.83|18.58|18.87|18.58|18.83|18.57|0
1762131300000|2025-11-03 00:55:00|18.85|18.6|18.8|18.55|18.85|18.6|18.8|18.55|0
1762131900000|2025-11-03 01:05:00|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1762132200000|2025-11-03 01:10:00|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1762132500000|2025-11-03 01:15:00|18.81|18.56|18.71|18.63|18.81|18.63|18.71|18.56|0
1762132800000|2025-11-03 01:20:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1762133100000|2025-11-03 01:25:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1762133400000|2025-11-03 01:30:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1762134000000|2025-11-03 01:40:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1762134300000|2025-11-03 01:45:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1762134900000|2025-11-03 01:55:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1762135800000|2025-11-03 02:10:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1762136100000|2025-11-03 02:15:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762136400000|2025-11-03 02:20:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762136700000|2025-11-03 02:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1762137000000|2025-11-03 02:30:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1762137900000|2025-11-03 02:45:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762138200000|2025-11-03 02:50:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1762138800000|2025-11-03 03:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762140000000|2025-11-03 03:20:00|18.88|18.63|18.72|18.64|18.89|18.64|18.72|18.59|0
1762140300000|2025-11-03 03:25:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1762140600000|2025-11-03 03:30:00|18.7|18.62|18.67|18.59|18.79|18.62|18.67|18.52|0
1762140900000|2025-11-03 03:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762141200000|2025-11-03 03:40:00|18.81|18.56|18.87|18.62|18.87|18.62|18.81|18.56|0
1762141500000|2025-11-03 03:45:00|18.88|18.63|18.88|18.63|18.88|18.63|18.87|18.62|0
1762141800000|2025-11-03 03:50:00|18.87|18.62|18.87|18.62|18.88|18.63|18.87|18.62|0
1762142100000|2025-11-03 03:55:00|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1762142400000|2025-11-03 04:00:00|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1762142700000|2025-11-03 04:05:00|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1762143300000|2025-11-03 04:15:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1762146900000|2025-11-03 05:15:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1762147200000|2025-11-03 05:20:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762147500000|2025-11-03 05:25:00|18.74|18.66|18.62|18.54|18.77|18.66|18.61|18.52|0
1762148100000|2025-11-03 05:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1762148400000|2025-11-03 05:40:00|18.78|18.63|18.67|18.59|18.79|18.64|18.67|18.54|1
1762148700000|2025-11-03 05:45:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1762149000000|2025-11-03 05:50:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762149300000|2025-11-03 05:55:00|18.71|18.63|18.79|18.54|18.79|18.64|18.69|18.54|0
1762149600000|2025-11-03 06:00:00|18.78|18.53|18.68|18.6|18.78|18.6|18.68|18.53|0
1762150200000|2025-11-03 06:10:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1762150500000|2025-11-03 06:15:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1762150800000|2025-11-03 06:20:00|18.68|18.6|18.74|18.66|18.74|18.66|18.68|18.6|0
1762151100000|2025-11-03 06:25:00|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|0
1762151400000|2025-11-03 06:30:00|18.74|18.66|18.68|18.6|18.74|18.66|18.68|18.6|0
1762152000000|2025-11-03 06:40:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1762152300000|2025-11-03 06:45:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1762153200000|2025-11-03 07:00:00|18.69|18.61|18.76|18.68|18.76|18.68|18.69|18.61|10
1762153800000|2025-11-03 07:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762154100000|2025-11-03 07:15:00|18.78|18.7|18.79|18.71|18.81|18.73|18.78|18.7|6
1762154400000|2025-11-03 07:20:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|4
1762154700000|2025-11-03 07:25:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1762155000000|2025-11-03 07:30:00|18.77|18.69|18.82|18.74|18.82|18.74|18.76|18.68|10
1762155300000|2025-11-03 07:35:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762155600000|2025-11-03 07:40:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1762156500000|2025-11-03 07:55:00|18.85|18.77|18.86|18.78|18.87|18.79|18.83|18.75|0
1762156800000|2025-11-03 08:00:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|77
1762157100000|2025-11-03 08:05:00|18.78|18.7|18.81|18.73|18.82|18.74|18.78|18.7|92
1762157400000|2025-11-03 08:10:00|18.82|18.74|18.76|18.68|18.82|18.74|18.76|18.68|15
1762157700000|2025-11-03 08:15:00|18.74|18.66|18.67|18.59|18.74|18.66|18.67|18.59|136
1762158000000|2025-11-03 08:20:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|34
1762158300000|2025-11-03 08:25:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|62
1762158600000|2025-11-03 08:30:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|86
1762158900000|2025-11-03 08:35:00|18.65|18.57|18.68|18.6|18.69|18.61|18.65|18.57|16
1762159200000|2025-11-03 08:40:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|18
1762159500000|2025-11-03 08:45:00|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|60
1762159800000|2025-11-03 08:50:00|18.6|18.52|18.57|18.49|18.6|18.52|18.55|18.47|140
1762160100000|2025-11-03 08:55:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|36
1762160400000|2025-11-03 09:00:00|18.6|18.52|18.59|18.51|18.6|18.52|18.58|18.5|43
1762160700000|2025-11-03 09:05:00|18.58|18.5|18.58|18.5|18.59|18.51|18.57|18.49|25
1762161000000|2025-11-03 09:10:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|14
1762161300000|2025-11-03 09:15:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|96
1762161600000|2025-11-03 09:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|157
1762161900000|2025-11-03 09:25:00|18.53|18.45|18.5|18.42|18.53|18.45|18.49|18.41|39
1762162200000|2025-11-03 09:30:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|200
1762162500000|2025-11-03 09:35:00|||||||||12
1762162800000|2025-11-03 09:40:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|27
1762163100000|2025-11-03 09:45:00|18.53|18.45|18.55|18.47|18.57|18.49|18.53|18.45|50
1762163400000|2025-11-03 09:50:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|8
1762163700000|2025-11-03 09:55:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|18
1762164300000|2025-11-03 10:05:00|||||||||15
1762164600000|2025-11-03 10:10:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|89
1762164900000|2025-11-03 10:15:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|33
1762165500000|2025-11-03 10:25:00|||||||||17
1762165800000|2025-11-03 10:30:00|||||||||2
1762166100000|2025-11-03 10:35:00|||||||||17
1762166400000|2025-11-03 10:40:00|18.54|18.46|18.53|18.45|18.54|18.46|18.52|18.44|215
1762166700000|2025-11-03 10:45:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|327
1762167000000|2025-11-03 10:50:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|10
1762167300000|2025-11-03 10:55:00|18.57|18.49|18.55|18.47|18.57|18.49|18.54|18.46|28
1762167600000|2025-11-03 11:00:00|18.54|18.46|18.53|18.45|18.55|18.47|18.53|18.45|14
1762167900000|2025-11-03 11:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1762168200000|2025-11-03 11:10:00|||||||||27
1762168500000|2025-11-03 11:15:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|70
1762168800000|2025-11-03 11:20:00|18.48|18.4|18.49|18.41|18.49|18.41|18.47|18.39|67
1762169100000|2025-11-03 11:25:00|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|44
1762169400000|2025-11-03 11:30:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|16
1762169700000|2025-11-03 11:35:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|12
1762170000000|2025-11-03 11:40:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1762170300000|2025-11-03 11:45:00|18.52|18.44|18.54|18.46|18.54|18.46|18.5|18.42|39
1762170600000|2025-11-03 11:50:00|||||||||11
1762170900000|2025-11-03 11:55:00|||||||||9
1762171200000|2025-11-03 12:00:00|||||||||29
1762171500000|2025-11-03 12:05:00|||||||||44
1762171800000|2025-11-03 12:10:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|134
1762172100000|2025-11-03 12:15:00|||||||||103
1762172700000|2025-11-03 12:25:00|18.57|18.49|18.58|18.5|18.59|18.51|18.57|18.49|273
1762173000000|2025-11-03 12:30:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|44
1762173300000|2025-11-03 12:35:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|54
1762173600000|2025-11-03 12:40:00|||||||||16
1762173900000|2025-11-03 12:45:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|27
1762174200000|2025-11-03 12:50:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|129
1762174500000|2025-11-03 12:55:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|109
1762174800000|2025-11-03 13:00:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|92
1762175100000|2025-11-03 13:05:00|18.69|18.61|18.68|18.6|18.72|18.64|18.68|18.6|42
1762175400000|2025-11-03 13:10:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|46
1762175700000|2025-11-03 13:15:00|||||||||14
1762176000000|2025-11-03 13:20:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|111
1762176300000|2025-11-03 13:25:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|319
1762176600000|2025-11-03 13:30:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|17
1762176900000|2025-11-03 13:35:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|14
1762177200000|2025-11-03 13:40:00|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|60
1762177500000|2025-11-03 13:45:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|39
1762177800000|2025-11-03 13:50:00|18.7|18.62|18.68|18.6|18.72|18.64|18.68|18.6|24
1762178100000|2025-11-03 13:55:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|19
1762178400000|2025-11-03 14:00:00|18.67|18.59|18.67|18.59|18.69|18.61|18.62|18.54|87
1762178700000|2025-11-03 14:05:00|18.65|18.57|18.67|18.59|18.67|18.59|18.64|18.56|13
1762179000000|2025-11-03 14:10:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|69
1762179300000|2025-11-03 14:15:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|13
1762179600000|2025-11-03 14:20:00|18.65|18.57|18.63|18.55|18.65|18.57|18.62|18.54|54
1762179900000|2025-11-03 14:25:00|18.64|18.56|18.63|18.55|18.65|18.57|18.63|18.55|25
1762180200000|2025-11-03 14:30:00|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|97
1762180500000|2025-11-03 14:35:00|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|32
1762180800000|2025-11-03 14:40:00|18.72|18.64|18.74|18.66|18.75|18.67|18.7|18.62|48
1762181100000|2025-11-03 14:45:00|18.73|18.65|18.75|18.67|18.75|18.67|18.67|18.59|50
1762181400000|2025-11-03 14:50:00|18.77|18.69|18.8|18.72|18.82|18.74|18.74|18.66|146
1762181700000|2025-11-03 14:55:00|18.82|18.74|18.79|18.71|18.82|18.74|18.78|18.7|88
1762182000000|2025-11-03 15:00:00|18.78|18.7|18.87|18.79|18.87|18.79|18.77|18.69|144
1762182300000|2025-11-03 15:05:00|18.85|18.77|18.84|18.76|18.92|18.84|18.82|18.74|345
1762182600000|2025-11-03 15:10:00|18.83|18.75|18.84|18.76|18.84|18.76|18.78|18.7|107
1762182900000|2025-11-03 15:15:00|18.88|18.8|18.86|18.78|18.91|18.83|18.84|18.76|562
1762183200000|2025-11-03 15:20:00|18.87|18.79|18.89|18.81|18.89|18.81|18.84|18.76|91
1762183500000|2025-11-03 15:25:00|18.91|18.83|18.98|18.9|19.02|18.94|18.89|18.81|151
1762183800000|2025-11-03 15:30:00|18.99|18.91|19.02|18.94|19.02|18.94|18.98|18.9|336
1762184100000|2025-11-03 15:35:00|19.01|18.93|18.89|18.81|19.04|18.96|18.88|18.8|730
1762184400000|2025-11-03 15:40:00|18.87|18.79|18.88|18.8|18.92|18.84|18.85|18.77|79
1762184700000|2025-11-03 15:45:00|18.87|18.79|18.89|18.81|18.92|18.84|18.87|18.79|177
1762185000000|2025-11-03 15:50:00|18.88|18.8|18.8|18.72|18.88|18.8|18.79|18.71|336
1762185300000|2025-11-03 15:55:00|18.79|18.71|18.74|18.66|18.79|18.71|18.73|18.65|213
1762185600000|2025-11-03 16:00:00|18.75|18.67|18.79|18.71|18.79|18.71|18.74|18.66|390
1762185900000|2025-11-03 16:05:00|18.78|18.7|18.82|18.74|18.82|18.74|18.74|18.66|277
1762186200000|2025-11-03 16:10:00|18.84|18.76|18.82|18.74|18.87|18.79|18.8|18.72|75
1762186500000|2025-11-03 16:15:00|18.84|18.76|18.85|18.77|18.87|18.79|18.82|18.74|141
1762186800000|2025-11-03 16:20:00|18.84|18.76|18.88|18.8|18.89|18.81|18.84|18.76|103
1762187100000|2025-11-03 16:25:00|18.89|18.81|18.94|18.86|18.99|18.91|18.88|18.8|224
1762187400000|2025-11-03 16:30:00|18.92|18.84|18.82|18.74|18.93|18.85|18.8|18.72|282
1762187700000|2025-11-03 16:35:00|18.84|18.76|18.83|18.75|18.9|18.82|18.82|18.74|80
1762188000000|2025-11-03 16:40:00|18.8|18.72|18.77|18.69|18.8|18.72|18.74|18.66|9
1762188300000|2025-11-03 16:45:00|18.75|18.67|18.79|18.71|18.79|18.71|18.72|18.64|44
1762188600000|2025-11-03 16:50:00|18.82|18.74|18.75|18.67|18.83|18.75|18.75|18.67|113
1762188900000|2025-11-03 16:55:00|18.74|18.66|18.67|18.59|18.74|18.66|18.67|18.59|41
1762189200000|2025-11-03 17:00:00|18.68|18.6|18.72|18.64|18.74|18.66|18.68|18.6|15
1762189500000|2025-11-03 17:05:00|18.73|18.65|18.67|18.59|18.73|18.65|18.67|18.59|16
1762189800000|2025-11-03 17:10:00|18.68|18.6|18.67|18.59|18.69|18.61|18.67|18.59|19
1762190100000|2025-11-03 17:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|68
1762190400000|2025-11-03 17:20:00|18.64|18.56|18.67|18.59|18.67|18.59|18.6|18.52|6
1762190700000|2025-11-03 17:25:00|18.68|18.6|18.77|18.69|18.77|18.69|18.68|18.6|50
1762191000000|2025-11-03 17:30:00|18.75|18.67|18.65|18.57|18.75|18.67|18.65|18.57|9
1762191300000|2025-11-03 17:35:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1762191600000|2025-11-03 17:40:00|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|4
1762191900000|2025-11-03 17:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762192500000|2025-11-03 17:55:00|18.63|18.55|18.62|18.54|18.63|18.55|18.6|18.52|28
1762192800000|2025-11-03 18:00:00|18.63|18.55|18.63|18.55|18.67|18.59|18.6|18.52|1
1762193100000|2025-11-03 18:05:00|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1762193400000|2025-11-03 18:10:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1762193700000|2025-11-03 18:15:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1762194300000|2025-11-03 18:25:00|18.58|18.5|18.59|18.51|18.59|18.51|18.56|18.48|92
1762194600000|2025-11-03 18:30:00|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|0
1762194900000|2025-11-03 18:35:00|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|55
1762195200000|2025-11-03 18:40:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|9
1762195500000|2025-11-03 18:45:00|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|0
1762195800000|2025-11-03 18:50:00|18.59|18.51|18.6|18.52|18.6|18.52|18.58|18.5|0
1762196100000|2025-11-03 18:55:00|18.59|18.51|18.6|18.52|18.6|18.52|18.58|18.5|0
1762196400000|2025-11-03 19:00:00|18.59|18.51|18.63|18.55|18.64|18.56|18.58|18.5|6
1762196700000|2025-11-03 19:05:00|18.61|18.53|18.61|18.53|18.63|18.55|18.59|18.51|0
1762197000000|2025-11-03 19:10:00|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1762197300000|2025-11-03 19:15:00|18.65|18.57|18.68|18.6|18.69|18.61|18.64|18.56|6
1762197600000|2025-11-03 19:20:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762197900000|2025-11-03 19:25:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1762198200000|2025-11-03 19:30:00|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|0
1762198500000|2025-11-03 19:35:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1762198800000|2025-11-03 19:40:00|18.64|18.56|18.68|18.6|18.69|18.61|18.64|18.56|0
1762199100000|2025-11-03 19:45:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1762199400000|2025-11-03 19:50:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1762199700000|2025-11-03 19:55:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1762200000000|2025-11-03 20:00:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762200300000|2025-11-03 20:05:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762200600000|2025-11-03 20:10:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1762201200000|2025-11-03 20:20:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1762201500000|2025-11-03 20:25:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762202100000|2025-11-03 20:35:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1762202400000|2025-11-03 20:40:00|18.68|18.6|18.68|18.6|18.68|18.6|18.64|18.56|0
1762202700000|2025-11-03 20:45:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|21
1762203000000|2025-11-03 20:50:00|||||||||16
1762203300000|2025-11-03 20:55:00|18.73|18.65|18.64|18.56|18.73|18.65|18.64|18.56|8
1762203600000|2025-11-03 21:00:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762215300000|2025-11-04 00:15:00|18.75|18.45|18.84|18.54|18.88|18.58|18.75|18.45|0
1762215600000|2025-11-04 00:20:00|18.85|18.55|18.93|18.63|18.93|18.63|18.85|18.55|0
1762215900000|2025-11-04 00:25:00|18.9|18.6|18.93|18.63|18.93|18.63|18.9|18.6|0
1762216200000|2025-11-04 00:30:00|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|0
1762216500000|2025-11-04 00:35:00|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|0
1762216800000|2025-11-04 00:40:00|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|0
1762217100000|2025-11-04 00:45:00|18.88|18.58|18.86|18.56|18.88|18.58|18.86|18.56|0
1762217400000|2025-11-04 00:50:00|18.83|18.58|18.86|18.56|18.86|18.58|18.83|18.56|0
1762217700000|2025-11-04 00:55:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1762218000000|2025-11-04 01:00:00|18.91|18.61|18.89|18.64|18.91|18.65|18.85|18.59|0
1762218300000|2025-11-04 01:05:00|18.9|18.6|18.89|18.64|18.91|18.66|18.85|18.59|0
1762218600000|2025-11-04 01:10:00|18.9|18.65|18.9|18.65|18.91|18.66|18.89|18.6|0
1762218900000|2025-11-04 01:15:00|18.91|18.6|18.9|18.6|18.91|18.66|18.89|18.6|0
1762219200000|2025-11-04 01:20:00|18.86|18.61|18.85|18.6|18.9|18.61|18.85|18.59|0
1762219800000|2025-11-04 01:30:00|18.86|18.61|18.89|18.64|18.91|18.66|18.85|18.59|0
1762220400000|2025-11-04 01:40:00|18.9|18.65|18.89|18.64|18.91|18.66|18.89|18.6|0
1762220700000|2025-11-04 01:45:00|18.78|18.7|18.78|18.7|18.85|18.7|18.74|18.59|4
1762221000000|2025-11-04 01:50:00|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|0
1762221300000|2025-11-04 01:55:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762221600000|2025-11-04 02:00:00|18.84|18.59|18.74|18.66|18.85|18.7|18.74|18.59|0
1762222500000|2025-11-04 02:15:00|18.84|18.59|18.75|18.67|18.85|18.7|18.74|18.59|0
1762224600000|2025-11-04 02:50:00|18.78|18.7|18.75|18.67|18.79|18.71|18.75|18.67|0
1762224900000|2025-11-04 02:55:00|18.77|18.69|18.77|18.69|18.8|18.72|18.75|18.67|2
1762225200000|2025-11-04 03:00:00|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1762225500000|2025-11-04 03:05:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1762225800000|2025-11-04 03:10:00|18.75|18.67|18.75|18.67|18.77|18.69|18.74|18.66|0
1762226400000|2025-11-04 03:20:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|0
1762226700000|2025-11-04 03:25:00|18.77|18.69|18.77|18.69|18.79|18.71|18.74|18.66|0
1762227000000|2025-11-04 03:30:00|18.75|18.67|18.77|18.69|18.82|18.74|18.75|18.67|0
1762227300000|2025-11-04 03:35:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1762227600000|2025-11-04 03:40:00|18.78|18.7|18.87|18.79|18.88|18.8|18.78|18.7|3
1762228800000|2025-11-04 04:00:00|18.88|18.8|19|18.75|19|18.86|18.87|18.75|0
1762229100000|2025-11-04 04:05:00|18.93|18.85|19|18.75|19.04|18.86|18.93|18.75|0
1762229400000|2025-11-04 04:10:00|18.94|18.86|18.94|18.86|19.04|18.86|18.94|18.75|0
1762229700000|2025-11-04 04:15:00|19.04|18.79|18.94|18.86|19.04|18.86|18.94|18.79|0
1762230000000|2025-11-04 04:20:00|19.04|18.79|19.01|18.76|19.04|18.79|19.01|18.76|0
1762230300000|2025-11-04 04:25:00|19.03|18.78|19.09|18.84|19.09|18.84|19.01|18.76|1
1762230600000|2025-11-04 04:30:00|19.08|18.83|19.09|18.84|19.09|18.84|19.08|18.83|0
1762230900000|2025-11-04 04:35:00|19.08|18.83|19.05|18.8|19.08|18.83|19.04|18.79|0
1762231200000|2025-11-04 04:40:00|19.06|18.81|19.09|18.84|19.09|18.84|19.05|18.8|0
1762231500000|2025-11-04 04:45:00|19.08|18.83|18.98|18.9|19.09|18.9|18.98|18.83|0
1762232100000|2025-11-04 04:55:00|18.95|18.87|18.99|18.91|19.06|18.91|18.95|18.76|0
1762232400000|2025-11-04 05:00:00|18.98|18.9|18.99|18.91|19.05|18.91|18.98|18.8|0
1762232700000|2025-11-04 05:05:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1762233000000|2025-11-04 05:10:00|18.99|18.91|18.99|18.91|19.05|18.91|18.98|18.8|0
1762233300000|2025-11-04 05:15:00|18.98|18.9|19.04|18.79|19.06|18.91|18.97|18.79|0
1762233600000|2025-11-04 05:20:00|18.98|18.9|18.97|18.89|19.05|18.94|18.94|18.79|0
1762233900000|2025-11-04 05:25:00|18.99|18.91|18.99|18.91|19.03|18.95|18.98|18.9|0
1762234200000|2025-11-04 05:30:00|19.02|18.94|19|18.92|19.03|18.95|18.99|18.91|0
1762234500000|2025-11-04 05:35:00|19.02|18.94|19.03|18.95|19.04|18.95|18.98|18.79|0
1762234800000|2025-11-04 05:40:00|19.04|18.96|19.15|19.07|19.21|19.07|19.04|18.91|0
1762235100000|2025-11-04 05:45:00|19.14|19.06|19.27|19.19|19.28|19.19|19.12|18.96|0
1762235400000|2025-11-04 05:50:00|19.22|19.14|19.28|19.2|19.28|19.2|19.22|19.14|6
1762235700000|2025-11-04 05:55:00|19.29|19.21|19.29|19.21|19.41|19.26|19.28|19.15|5
1762236000000|2025-11-04 06:00:00|19.28|19.2|19.29|19.21|19.32|19.24|19.28|19.2|0
1762236300000|2025-11-04 06:05:00|19.3|19.22|19.37|19.29|19.39|19.31|19.28|19.2|1
1762236600000|2025-11-04 06:10:00|19.39|19.31|19.44|19.19|19.45|19.36|19.32|19.16|9
1762236900000|2025-11-04 06:15:00|19.35|19.27|19.35|19.27|19.46|19.29|19.32|19.16|0
1762237200000|2025-11-04 06:20:00|19.43|19.18|19.33|19.25|19.46|19.29|19.32|19.15|0
1762237500000|2025-11-04 06:25:00|19.34|19.26|19.34|19.26|19.47|19.3|19.32|19.18|5
1762237800000|2025-11-04 06:30:00|19.44|19.19|19.39|19.14|19.46|19.31|19.29|19.14|61
1762238100000|2025-11-04 06:35:00|19.4|19.15|19.36|19.28|19.44|19.33|19.33|19.15|34
1762238400000|2025-11-04 06:40:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|1
1762238700000|2025-11-04 06:45:00|19.46|19.21|19.47|19.22|19.47|19.28|19.35|19.21|0
1762239000000|2025-11-04 06:50:00|19.36|19.28|19.38|19.3|19.39|19.31|19.36|19.28|0
1762239300000|2025-11-04 06:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|35
1762239600000|2025-11-04 07:00:00|19.41|19.33|19.44|19.36|19.45|19.37|19.4|19.32|33
1762239900000|2025-11-04 07:05:00|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|17
1762240200000|2025-11-04 07:10:00|19.49|19.41|19.51|19.43|19.54|19.46|19.49|19.41|26
1762240500000|2025-11-04 07:15:00|19.5|19.42|19.61|19.53|19.61|19.53|19.5|19.42|8
1762240800000|2025-11-04 07:20:00|19.59|19.51|19.51|19.43|19.59|19.51|19.5|19.42|252
1762241100000|2025-11-04 07:25:00|19.5|19.42|19.47|19.39|19.5|19.42|19.39|19.31|179
1762241400000|2025-11-04 07:30:00|19.49|19.41|19.46|19.38|19.5|19.42|19.45|19.37|1
1762241700000|2025-11-04 07:35:00|19.45|19.37|19.4|19.32|19.45|19.37|19.39|19.31|63
1762242000000|2025-11-04 07:40:00|19.42|19.34|19.46|19.38|19.46|19.38|19.4|19.32|15
1762242300000|2025-11-04 07:45:00|19.47|19.39|19.47|19.39|19.52|19.44|19.47|19.39|103
1762242600000|2025-11-04 07:50:00|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|78
1762242900000|2025-11-04 07:55:00|19.42|19.34|19.41|19.33|19.44|19.36|19.41|19.33|15
1762243200000|2025-11-04 08:00:00|19.44|19.36|19.57|19.49|19.61|19.53|19.41|19.33|603
1762243500000|2025-11-04 08:05:00|19.59|19.51|19.61|19.53|19.66|19.58|19.57|19.49|774
1762243800000|2025-11-04 08:10:00|19.62|19.54|19.67|19.59|19.67|19.59|19.56|19.48|263
1762244100000|2025-11-04 08:15:00|19.66|19.58|19.63|19.55|19.68|19.6|19.58|19.5|191
1762244400000|2025-11-04 08:20:00|19.62|19.54|19.47|19.39|19.63|19.55|19.45|19.37|430
1762244700000|2025-11-04 08:25:00|19.46|19.38|19.51|19.43|19.51|19.43|19.44|19.36|180
1762245000000|2025-11-04 08:30:00|19.5|19.42|19.46|19.38|19.54|19.46|19.45|19.37|656
1762245300000|2025-11-04 08:35:00|19.47|19.39|19.49|19.41|19.51|19.43|19.47|19.39|39
1762245600000|2025-11-04 08:40:00|19.45|19.37|19.46|19.38|19.51|19.43|19.42|19.34|76
1762245900000|2025-11-04 08:45:00|19.45|19.37|19.5|19.42|19.54|19.46|19.44|19.36|38
1762246200000|2025-11-04 08:50:00|19.51|19.43|19.54|19.46|19.54|19.46|19.49|19.41|90
1762246500000|2025-11-04 08:55:00|19.51|19.43|19.41|19.33|19.51|19.43|19.41|19.33|133
1762246800000|2025-11-04 09:00:00|19.39|19.31|19.44|19.36|19.45|19.37|19.36|19.28|27
1762247100000|2025-11-04 09:05:00|19.45|19.37|19.51|19.43|19.54|19.46|19.45|19.37|282
1762247400000|2025-11-04 09:10:00|19.52|19.44|19.56|19.48|19.56|19.48|19.51|19.43|18
1762247700000|2025-11-04 09:15:00|19.59|19.51|19.54|19.46|19.59|19.51|19.52|19.44|28
1762248000000|2025-11-04 09:20:00|19.55|19.47|19.64|19.56|19.64|19.56|19.54|19.46|227
1762248300000|2025-11-04 09:25:00|19.62|19.54|19.65|19.57|19.66|19.58|19.59|19.51|108
1762248600000|2025-11-04 09:30:00|19.66|19.58|19.64|19.56|19.67|19.59|19.6|19.52|83
1762248900000|2025-11-04 09:35:00|19.66|19.58|19.65|19.57|19.71|19.63|19.65|19.57|192
1762249200000|2025-11-04 09:40:00|19.64|19.56|19.7|19.62|19.7|19.62|19.59|19.51|23
1762249500000|2025-11-04 09:45:00|19.71|19.63|19.65|19.57|19.71|19.63|19.65|19.57|65
1762249800000|2025-11-04 09:50:00|19.64|19.56|19.74|19.66|19.74|19.66|19.62|19.54|23
1762250100000|2025-11-04 09:55:00|19.75|19.67|19.76|19.68|19.78|19.7|19.75|19.67|272
1762250400000|2025-11-04 10:00:00|19.77|19.69|19.83|19.75|19.83|19.75|19.76|19.68|128
1762250700000|2025-11-04 10:05:00|19.82|19.74|19.8|19.72|19.82|19.74|19.76|19.68|54
1762251000000|2025-11-04 10:10:00|19.78|19.7|19.73|19.65|19.81|19.73|19.72|19.64|474
1762251300000|2025-11-04 10:15:00|19.76|19.68|19.68|19.6|19.76|19.68|19.68|19.6|478
1762251600000|2025-11-04 10:20:00|19.67|19.59|19.66|19.58|19.7|19.62|19.65|19.57|455
1762251900000|2025-11-04 10:25:00|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|416
1762252200000|2025-11-04 10:30:00|19.57|19.49|19.49|19.41|19.57|19.49|19.49|19.41|315
1762252500000|2025-11-04 10:35:00|19.51|19.43|19.5|19.42|19.54|19.46|19.5|19.42|148
1762252800000|2025-11-04 10:40:00|19.49|19.41|19.49|19.41|19.51|19.43|19.47|19.39|35
1762253100000|2025-11-04 10:45:00|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|84
1762253400000|2025-11-04 10:50:00|19.47|19.39|19.49|19.41|19.52|19.44|19.47|19.39|64
1762253700000|2025-11-04 10:55:00|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|75
1762254000000|2025-11-04 11:00:00|19.46|19.38|19.44|19.36|19.51|19.43|19.44|19.36|203
1762254300000|2025-11-04 11:05:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|72
1762254600000|2025-11-04 11:10:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1762254900000|2025-11-04 11:15:00|19.45|19.37|19.46|19.38|19.46|19.38|19.42|19.34|45
1762255200000|2025-11-04 11:20:00|19.45|19.37|19.42|19.34|19.45|19.37|19.4|19.32|26
1762255500000|2025-11-04 11:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|24
1762255800000|2025-11-04 11:30:00|19.41|19.33|19.39|19.31|19.41|19.33|19.36|19.28|84
1762256100000|2025-11-04 11:35:00|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|50
1762256400000|2025-11-04 11:40:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|125
1762256700000|2025-11-04 11:45:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|156
1762257000000|2025-11-04 11:50:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|40
1762257300000|2025-11-04 11:55:00|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|15
1762257600000|2025-11-04 12:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|67
1762257900000|2025-11-04 12:05:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|35
1762258200000|2025-11-04 12:10:00|19.46|19.38|19.47|19.39|19.5|19.42|19.46|19.38|146
1762258500000|2025-11-04 12:15:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|9
1762258800000|2025-11-04 12:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|13
1762259100000|2025-11-04 12:25:00|19.44|19.36|19.37|19.29|19.44|19.36|19.36|19.28|6
1762259400000|2025-11-04 12:30:00|19.36|19.28|19.36|19.28|19.37|19.29|19.34|19.26|26
1762259700000|2025-11-04 12:35:00|19.37|19.29|19.37|19.29|19.39|19.31|19.35|19.27|14
1762260000000|2025-11-04 12:40:00|19.39|19.31|19.4|19.32|19.4|19.32|19.36|19.28|21
1762260300000|2025-11-04 12:45:00|19.44|19.36|19.37|19.29|19.44|19.36|19.36|19.28|26
1762260600000|2025-11-04 12:50:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|10
1762260900000|2025-11-04 12:55:00|19.35|19.27|19.4|19.32|19.41|19.33|19.35|19.27|117
1762261200000|2025-11-04 13:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|33
1762261500000|2025-11-04 13:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|28
1762261800000|2025-11-04 13:10:00|19.36|19.28|19.36|19.28|19.37|19.29|19.35|19.27|0
1762262100000|2025-11-04 13:15:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|103
1762262400000|2025-11-04 13:20:00|19.36|19.28|19.42|19.34|19.44|19.36|19.35|19.27|52
1762262700000|2025-11-04 13:25:00|19.4|19.32|19.49|19.41|19.51|19.43|19.39|19.31|213
1762263000000|2025-11-04 13:30:00|19.5|19.42|19.46|19.38|19.51|19.43|19.46|19.38|17
1762263300000|2025-11-04 13:35:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|18
1762263600000|2025-11-04 13:40:00|19.44|19.36|19.39|19.31|19.44|19.36|19.37|19.29|151
1762263900000|2025-11-04 13:45:00|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|28
1762264200000|2025-11-04 13:50:00|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|185
1762264500000|2025-11-04 13:55:00|19.35|19.27|19.37|19.29|19.39|19.31|19.34|19.26|27
1762264800000|2025-11-04 14:00:00|19.39|19.31|19.42|19.34|19.45|19.37|19.36|19.28|186
1762265100000|2025-11-04 14:05:00|19.41|19.33|19.41|19.33|19.44|19.36|19.41|19.33|72
1762265400000|2025-11-04 14:10:00|19.42|19.34|19.36|19.28|19.42|19.34|19.36|19.28|20
1762265700000|2025-11-04 14:15:00|19.35|19.27|19.31|19.23|19.36|19.28|19.31|19.23|38
1762266000000|2025-11-04 14:20:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|39
1762266300000|2025-11-04 14:25:00|19.36|19.28|19.35|19.27|19.37|19.29|19.35|19.27|37
1762266600000|2025-11-04 14:30:00|19.36|19.28|19.43|19.35|19.43|19.35|19.29|19.21|450
1762266900000|2025-11-04 14:35:00|19.41|19.33|19.46|19.38|19.47|19.39|19.37|19.29|349
1762267200000|2025-11-04 14:40:00|19.45|19.37|19.21|19.13|19.45|19.37|19.21|19.13|109
1762267500000|2025-11-04 14:45:00|19.22|19.14|19.23|19.15|19.28|19.2|19.21|19.13|190
1762267800000|2025-11-04 14:50:00|19.22|19.14|19.11|19.03|19.22|19.14|19.11|19.03|271
1762268100000|2025-11-04 14:55:00|19.08|19|19.1|19.02|19.13|19.05|19.07|18.99|215
1762268400000|2025-11-04 15:00:00|19.09|19.01|19.06|18.98|19.1|19.02|19.06|18.98|206
1762268700000|2025-11-04 15:05:00|19.05|18.97|19.07|18.99|19.13|19.05|19.04|18.96|216
1762269000000|2025-11-04 15:10:00|19.08|19|19.07|18.99|19.08|19|19.05|18.97|209
1762269300000|2025-11-04 15:15:00|19.06|18.98|19.06|18.98|19.1|19.02|19.06|18.98|35
1762269600000|2025-11-04 15:20:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|281
1762269900000|2025-11-04 15:25:00|19.04|18.96|19|18.92|19.04|18.96|18.98|18.9|303
1762270200000|2025-11-04 15:30:00|19.01|18.93|18.98|18.9|19.06|18.98|18.98|18.9|448
1762270500000|2025-11-04 15:35:00|18.96|18.88|18.99|18.91|19.01|18.93|18.95|18.87|51
1762270800000|2025-11-04 15:40:00|18.97|18.89|18.99|18.91|19|18.92|18.94|18.86|104
1762271100000|2025-11-04 15:45:00|19|18.92|19.07|18.99|19.07|18.99|19|18.92|172
1762271400000|2025-11-04 15:50:00|19.06|18.98|19.12|19.04|19.12|19.04|19.06|18.98|163
1762271700000|2025-11-04 15:55:00|19.14|19.06|19.11|19.03|19.16|19.08|19.1|19.02|86
1762272000000|2025-11-04 16:00:00|19.1|19.02|19.06|18.98|19.1|19.02|19.04|18.96|174
1762272300000|2025-11-04 16:05:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|134
1762272600000|2025-11-04 16:10:00|19.11|19.03|19.11|19.03|19.15|19.07|19.1|19.02|40
1762272900000|2025-11-04 16:15:00|19.1|19.02|19.15|19.07|19.15|19.07|19.06|18.98|54
1762273200000|2025-11-04 16:20:00|19.16|19.08|19.16|19.08|19.16|19.08|19.1|19.02|1259
1762273500000|2025-11-04 16:25:00|19.15|19.07|19.04|18.96|19.16|19.08|19.01|18.93|641
1762273800000|2025-11-04 16:30:00|19.06|18.98|19.02|18.94|19.07|18.99|19.01|18.93|213
1762274100000|2025-11-04 16:35:00|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|4
1762274400000|2025-11-04 16:40:00|19|18.92|18.97|18.89|19.04|18.96|18.92|18.84|141
1762274700000|2025-11-04 16:45:00|18.96|18.88|18.97|18.89|18.99|18.91|18.94|18.86|24
1762275000000|2025-11-04 16:50:00|18.99|18.91|18.94|18.86|19.04|18.96|18.94|18.86|23
1762275300000|2025-11-04 16:55:00|18.95|18.87|18.94|18.86|18.99|18.91|18.94|18.86|37
1762275600000|2025-11-04 17:00:00|18.95|18.87|19.01|18.93|19.02|18.94|18.95|18.87|31
1762275900000|2025-11-04 17:05:00|19|18.92|19.05|18.97|19.07|18.99|19|18.92|22
1762276200000|2025-11-04 17:10:00|19.04|18.96|19.07|18.99|19.09|19.01|19.04|18.96|15
1762276500000|2025-11-04 17:15:00|19.09|19.01|19.21|19.13|19.21|19.13|19.05|18.97|153
1762276800000|2025-11-04 17:20:00|19.22|19.14|19.2|19.12|19.28|19.2|19.19|19.11|52
1762277100000|2025-11-04 17:25:00|19.17|19.09|19.19|19.11|19.2|19.12|19.11|19.03|6
1762277400000|2025-11-04 17:30:00|19.21|19.13|19.24|19.16|19.25|19.17|19.21|19.13|22
1762277700000|2025-11-04 17:35:00|19.25|19.17|19.28|19.2|19.28|19.2|19.22|19.14|14
1762278000000|2025-11-04 17:40:00|19.27|19.19|19.27|19.19|19.3|19.22|19.25|19.17|13
1762278300000|2025-11-04 17:45:00|19.26|19.18|19.25|19.17|19.27|19.19|19.22|19.14|0
1762278600000|2025-11-04 17:50:00|19.22|19.14|19.29|19.21|19.31|19.23|19.19|19.11|3
1762278900000|2025-11-04 17:55:00|19.3|19.22|19.32|19.24|19.35|19.27|19.3|19.22|15
1762279200000|2025-11-04 18:00:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|0
1762279500000|2025-11-04 18:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|7
1762279800000|2025-11-04 18:10:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|8
1762280100000|2025-11-04 18:15:00|19.35|19.27|19.43|19.35|19.43|19.35|19.32|19.24|15
1762280400000|2025-11-04 18:20:00|19.42|19.34|19.36|19.28|19.43|19.35|19.35|19.27|4
1762280700000|2025-11-04 18:25:00|19.38|19.3|19.42|19.34|19.43|19.35|19.37|19.29|4
1762281000000|2025-11-04 18:30:00|19.41|19.33|19.46|19.38|19.48|19.4|19.37|19.29|8
1762281300000|2025-11-04 18:35:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|19
1762281600000|2025-11-04 18:40:00|19.46|19.38|19.36|19.28|19.46|19.38|19.35|19.27|3
1762281900000|2025-11-04 18:45:00|19.37|19.29|19.41|19.33|19.42|19.34|19.35|19.27|0
1762282200000|2025-11-04 18:50:00|19.38|19.3|19.27|19.19|19.4|19.32|19.27|19.19|1
1762282500000|2025-11-04 18:55:00|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|0
1762282800000|2025-11-04 19:00:00|19.25|19.17|19.24|19.16|19.26|19.18|19.19|19.11|1
1762283100000|2025-11-04 19:05:00|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|25
1762283400000|2025-11-04 19:10:00|19.31|19.23|19.29|19.21|19.33|19.25|19.26|19.18|5
1762283700000|2025-11-04 19:15:00|19.3|19.22|19.28|19.2|19.3|19.22|19.26|19.18|0
1762284000000|2025-11-04 19:20:00|19.27|19.19|19.21|19.13|19.3|19.22|19.21|19.13|0
1762284300000|2025-11-04 19:25:00|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|0
1762284600000|2025-11-04 19:30:00|19.22|19.14|19.21|19.13|19.26|19.18|19.21|19.13|5
1762284900000|2025-11-04 19:35:00|19.22|19.14|19.3|19.22|19.31|19.23|19.22|19.14|23
1762285200000|2025-11-04 19:40:00|19.28|19.2|19.3|19.22|19.36|19.28|19.26|19.18|0
1762285500000|2025-11-04 19:45:00|19.31|19.23|19.36|19.28|19.36|19.28|19.3|19.22|0
1762285800000|2025-11-04 19:50:00|19.38|19.3|19.41|19.33|19.41|19.33|19.35|19.27|11
1762286100000|2025-11-04 19:55:00|19.4|19.32|19.35|19.27|19.41|19.33|19.35|19.27|21
1762286400000|2025-11-04 20:00:00|19.34|19.26|19.3|19.22|19.35|19.27|19.3|19.22|1
1762286700000|2025-11-04 20:05:00|19.29|19.21|19.27|19.19|19.3|19.22|19.26|19.18|0
1762287000000|2025-11-04 20:10:00|19.29|19.21|19.17|19.09|19.3|19.22|19.17|19.09|24
1762287300000|2025-11-04 20:15:00|19.19|19.11|19.2|19.12|19.21|19.13|19.17|19.09|35
1762287600000|2025-11-04 20:20:00|19.21|19.13|19.26|19.18|19.27|19.19|19.21|19.13|3
1762287900000|2025-11-04 20:25:00|19.27|19.19|19.21|19.13|19.27|19.19|19.21|19.13|2
1762288200000|2025-11-04 20:30:00|19.2|19.12|19.26|19.18|19.27|19.19|19.2|19.12|0
1762288500000|2025-11-04 20:35:00|19.25|19.17|19.21|19.13|19.26|19.18|19.19|19.11|0
1762288800000|2025-11-04 20:40:00|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|0
1762289100000|2025-11-04 20:45:00|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|0
1762289400000|2025-11-04 20:50:00|19.24|19.16|19.29|19.21|19.29|19.21|19.22|19.14|17
1762289700000|2025-11-04 20:55:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|28
1762290000000|2025-11-04 21:00:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762301700000|2025-11-05 00:15:00|19.44|19.14|19.48|19.18|19.48|19.18|19.44|19.14|40
1762302000000|2025-11-05 00:20:00|19.49|19.19|19.46|19.38|19.49|19.38|19.41|19.16|0
1762302300000|2025-11-05 00:25:00|19.47|19.39|19.52|19.27|19.52|19.39|19.4|19.22|2
1762302600000|2025-11-05 00:30:00|19.46|19.38|19.52|19.27|19.53|19.38|19.41|19.26|0
1762302900000|2025-11-05 00:35:00|19.42|19.34|19.48|19.4|19.52|19.4|19.41|19.27|0
1762303200000|2025-11-05 00:40:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|3
1762303500000|2025-11-05 00:45:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1762303800000|2025-11-05 00:50:00|19.66|19.36|19.61|19.36|19.66|19.36|19.59|19.31|0
1762304100000|2025-11-05 00:55:00|19.64|19.34|19.63|19.38|19.64|19.39|19.63|19.33|0
1762304400000|2025-11-05 01:00:00|19.64|19.39|19.67|19.42|19.67|19.58|19.59|19.38|13
1762304700000|2025-11-05 01:05:00|19.6|19.52|19.61|19.53|19.7|19.53|19.6|19.42|0
1762305000000|2025-11-05 01:10:00|19.6|19.52|19.63|19.38|19.68|19.53|19.57|19.38|0
1762305300000|2025-11-05 01:15:00|19.64|19.39|19.61|19.53|19.68|19.54|19.61|19.37|0
1762305600000|2025-11-05 01:20:00|19.62|19.54|19.66|19.58|19.73|19.6|19.61|19.47|2
1762305900000|2025-11-05 01:25:00|19.65|19.57|19.72|19.47|19.73|19.58|19.61|19.43|0
1762306200000|2025-11-05 01:30:00|19.62|19.54|19.66|19.58|19.73|19.6|19.61|19.42|0
1762306500000|2025-11-05 01:35:00|19.65|19.57|19.78|19.53|19.78|19.65|19.64|19.43|3
1762306800000|2025-11-05 01:40:00|19.69|19.61|19.72|19.47|19.78|19.61|19.66|19.46|0
1762307100000|2025-11-05 01:45:00|19.73|19.48|19.67|19.42|19.76|19.55|19.63|19.41|1
1762307400000|2025-11-05 01:50:00|19.68|19.43|19.66|19.41|19.72|19.47|19.66|19.41|0
1762307700000|2025-11-05 01:55:00|19.67|19.42|19.67|19.42|19.68|19.43|19.63|19.38|0
1762308000000|2025-11-05 02:00:00|19.66|19.41|19.66|19.36|19.67|19.42|19.62|19.36|0
1762308300000|2025-11-05 02:05:00|19.62|19.37|19.62|19.37|19.67|19.41|19.62|19.36|0
1762308600000|2025-11-05 02:10:00|19.66|19.36|19.62|19.37|19.66|19.41|19.62|19.36|0
1762308900000|2025-11-05 02:15:00|19.66|19.36|19.66|19.41|19.66|19.41|19.62|19.36|0
1762309200000|2025-11-05 02:20:00|19.64|19.39|19.69|19.44|19.71|19.46|19.62|19.37|0
1762309500000|2025-11-05 02:25:00|19.71|19.41|19.67|19.42|19.71|19.46|19.64|19.39|0
1762309800000|2025-11-05 02:30:00|19.71|19.41|19.63|19.38|19.71|19.42|19.63|19.38|0
1762310100000|2025-11-05 02:35:00|19.62|19.37|19.52|19.27|19.62|19.39|19.46|19.22|0
1762310400000|2025-11-05 02:40:00|19.55|19.3|19.61|19.31|19.62|19.37|19.52|19.27|8
1762310700000|2025-11-05 02:45:00|19.59|19.29|19.59|19.29|19.61|19.31|19.54|19.28|0
1762311000000|2025-11-05 02:50:00|19.58|19.28|19.53|19.28|19.59|19.31|19.52|19.27|0
1762311300000|2025-11-05 02:55:00|19.52|19.27|19.49|19.24|19.54|19.29|19.48|19.23|0
1762311600000|2025-11-05 03:00:00|19.47|19.22|19.44|19.19|19.51|19.22|19.43|19.18|0
1762311900000|2025-11-05 03:05:00|19.43|19.18|19.42|19.17|19.44|19.19|19.42|19.17|0
1762312200000|2025-11-05 03:10:00|19.43|19.18|19.32|19.24|19.44|19.24|19.32|19.14|0
1762312500000|2025-11-05 03:15:00|19.42|19.17|19.44|19.19|19.44|19.19|19.42|19.17|0
1762312800000|2025-11-05 03:20:00|19.43|19.18|19.42|19.17|19.44|19.19|19.42|19.17|0
1762313100000|2025-11-05 03:25:00|19.41|19.16|19.32|19.24|19.42|19.24|19.32|19.15|0
1762313400000|2025-11-05 03:30:00|19.42|19.17|19.31|19.23|19.42|19.24|19.31|19.15|0
1762313700000|2025-11-05 03:35:00|19.32|19.24|19.42|19.17|19.42|19.24|19.31|19.16|0
1762314000000|2025-11-05 03:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762314300000|2025-11-05 03:45:00|19.38|19.08|19.29|19.04|19.38|19.08|19.26|19.01|0
1762314600000|2025-11-05 03:50:00|19.27|19.02|19.29|19.04|19.31|19.04|19.24|18.98|0
1762314900000|2025-11-05 03:55:00|19.34|19.06|19.29|18.99|19.34|19.06|19.29|18.99|0
1762315200000|2025-11-05 04:00:00|19.31|19.01|19.34|19.04|19.36|19.09|19.29|18.99|0
1762315500000|2025-11-05 04:05:00|19.33|19.03|19.37|19.12|19.37|19.12|19.32|19.03|0
1762315800000|2025-11-05 04:10:00|19.38|19.13|19.37|19.12|19.39|19.14|19.34|19.09|0
1762316100000|2025-11-05 04:15:00|19.34|19.09|19.39|19.14|19.4|19.15|19.34|19.09|14
1762316400000|2025-11-05 04:20:00|19.38|19.13|19.37|19.12|19.47|19.28|19.27|19.12|3
1762316700000|2025-11-05 04:25:00|19.34|19.09|19.4|19.15|19.43|19.18|19.34|19.09|106
1762317000000|2025-11-05 04:30:00|19.39|19.14|19.41|19.16|19.43|19.22|19.29|19.14|0
1762317300000|2025-11-05 04:35:00|19.43|19.18|19.39|19.14|19.43|19.18|19.39|19.14|0
1762317600000|2025-11-05 04:40:00|19.29|19.21|19.39|19.14|19.39|19.21|19.29|19.14|0
1762318200000|2025-11-05 04:50:00|19.29|19.21|19.43|19.18|19.43|19.21|19.29|19.14|0
1762318500000|2025-11-05 04:55:00|19.4|19.15|19.4|19.15|19.43|19.18|19.39|19.14|0
1762318800000|2025-11-05 05:00:00|19.41|19.16|19.4|19.15|19.41|19.21|19.29|19.14|0
1762319100000|2025-11-05 05:05:00|19.41|19.16|19.29|19.21|19.43|19.21|19.29|19.14|0
1762319400000|2025-11-05 05:10:00|19.39|19.14|19.25|19.17|19.39|19.21|19.25|19.1|0
1762319700000|2025-11-05 05:15:00|19.35|19.1|19.37|19.12|19.37|19.2|19.25|19.1|0
1762320000000|2025-11-05 05:20:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|0
1762320300000|2025-11-05 05:25:00|19.36|19.28|19.35|19.27|19.5|19.32|19.35|19.22|0
1762320600000|2025-11-05 05:30:00|19.46|19.21|19.35|19.27|19.46|19.32|19.35|19.21|0
1762320900000|2025-11-05 05:35:00|19.45|19.2|19.4|19.32|19.47|19.32|19.35|19.2|0
1762321200000|2025-11-05 05:40:00|19.51|19.26|19.45|19.37|19.51|19.37|19.44|19.26|0
1762321500000|2025-11-05 05:45:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1762321800000|2025-11-05 05:50:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|2
1762322100000|2025-11-05 05:55:00|19.53|19.45|19.58|19.33|19.6|19.45|19.49|19.33|1
1762322400000|2025-11-05 06:00:00|19.51|19.43|19.52|19.44|19.63|19.47|19.51|19.33|0
1762322700000|2025-11-05 06:05:00|19.6|19.35|19.45|19.37|19.6|19.44|19.45|19.3|1
1762323000000|2025-11-05 06:10:00|19.47|19.39|19.47|19.39|19.49|19.41|19.45|19.37|0
1762323300000|2025-11-05 06:15:00|19.46|19.38|19.41|19.33|19.52|19.38|19.41|19.26|0
1762323600000|2025-11-05 06:20:00|19.51|19.26|19.51|19.26|19.52|19.37|19.41|19.24|0
1762323900000|2025-11-05 06:25:00|19.41|19.33|19.41|19.33|19.51|19.33|19.41|19.24|0
1762324200000|2025-11-05 06:30:00|19.51|19.26|19.51|19.26|19.52|19.33|19.41|19.22|0
1762324500000|2025-11-05 06:35:00|19.41|19.33|19.51|19.26|19.52|19.33|19.41|19.26|0
1762324800000|2025-11-05 06:40:00|19.41|19.33|19.49|19.24|19.49|19.33|19.41|19.24|0
1762325100000|2025-11-05 06:45:00|19.5|19.25|19.52|19.27|19.52|19.27|19.49|19.24|0
1762325400000|2025-11-05 06:50:00|19.51|19.26|19.52|19.27|19.52|19.27|19.51|19.26|0
1762325700000|2025-11-05 06:55:00|19.51|19.26|19.43|19.35|19.51|19.35|19.43|19.26|0
1762326000000|2025-11-05 07:00:00|19.41|19.33|19.39|19.31|19.43|19.35|19.38|19.3|1
1762326300000|2025-11-05 07:05:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|10
1762326600000|2025-11-05 07:10:00|19.47|19.39|19.5|19.42|19.5|19.42|19.46|19.38|0
1762326900000|2025-11-05 07:15:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1762327200000|2025-11-05 07:20:00|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|0
1762327500000|2025-11-05 07:25:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1762327800000|2025-11-05 07:30:00|19.53|19.45|19.53|19.45|19.54|19.46|19.48|19.4|5
1762328100000|2025-11-05 07:35:00|19.54|19.46|19.54|19.46|19.57|19.49|19.53|19.45|30
1762328400000|2025-11-05 07:40:00|19.53|19.45|19.51|19.43|19.54|19.46|19.49|19.41|16
1762328700000|2025-11-05 07:45:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1762329000000|2025-11-05 07:50:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1762329300000|2025-11-05 07:55:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|23
1762329600000|2025-11-05 08:00:00|19.56|19.48|19.61|19.53|19.64|19.56|19.56|19.48|198
1762329900000|2025-11-05 08:05:00|19.6|19.52|19.39|19.31|19.6|19.52|19.39|19.31|324
1762330200000|2025-11-05 08:10:00|19.38|19.3|19.38|19.3|19.38|19.3|19.32|19.24|113
1762330500000|2025-11-05 08:15:00|19.35|19.27|19.43|19.35|19.43|19.35|19.35|19.27|60
1762330800000|2025-11-05 08:20:00|19.44|19.36|19.41|19.33|19.48|19.4|19.4|19.32|519
1762331100000|2025-11-05 08:25:00|19.4|19.32|19.39|19.31|19.44|19.36|19.39|19.31|136
1762331400000|2025-11-05 08:30:00|19.41|19.33|19.33|19.25|19.41|19.33|19.33|19.25|86
1762331700000|2025-11-05 08:35:00|19.35|19.27|19.33|19.25|19.38|19.3|19.33|19.25|57
1762332000000|2025-11-05 08:40:00|19.34|19.26|19.34|19.26|19.4|19.32|19.33|19.25|550
1762332300000|2025-11-05 08:45:00|19.33|19.25|19.31|19.23|19.38|19.3|19.3|19.22|98
1762332600000|2025-11-05 08:50:00|19.33|19.25|19.33|19.25|19.34|19.26|19.28|19.2|299
1762332900000|2025-11-05 08:55:00|19.29|19.21|19.28|19.2|19.33|19.25|19.28|19.2|167
1762333200000|2025-11-05 09:00:00|19.33|19.25|19.28|19.2|19.33|19.25|19.27|19.19|322
1762333500000|2025-11-05 09:05:00|19.27|19.19|19.26|19.18|19.31|19.23|19.26|19.18|25
1762333800000|2025-11-05 09:10:00|19.24|19.16|19.33|19.25|19.33|19.25|19.24|19.16|135
1762334100000|2025-11-05 09:15:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|112
1762334400000|2025-11-05 09:20:00|19.38|19.3|19.39|19.31|19.39|19.31|19.36|19.28|112
1762334700000|2025-11-05 09:25:00|19.4|19.32|19.4|19.32|19.45|19.37|19.4|19.32|29
1762335000000|2025-11-05 09:30:00|19.43|19.35|19.47|19.39|19.5|19.42|19.41|19.33|13
1762335300000|2025-11-05 09:35:00|19.46|19.38|19.4|19.32|19.47|19.39|19.4|19.32|27
1762335600000|2025-11-05 09:40:00|19.39|19.31|19.41|19.33|19.44|19.36|19.39|19.31|110
1762335900000|2025-11-05 09:45:00|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|260
1762336200000|2025-11-05 09:50:00|19.39|19.31|19.33|19.25|19.39|19.31|19.33|19.25|698
1762336500000|2025-11-05 09:55:00|||||||||131
1762336800000|2025-11-05 10:00:00|19.34|19.26|19.28|19.2|19.36|19.28|19.26|19.18|663
1762337100000|2025-11-05 10:05:00|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|565
1762337400000|2025-11-05 10:10:00|19.34|19.26|19.33|19.25|19.38|19.3|19.33|19.25|32
1762337700000|2025-11-05 10:15:00|19.32|19.24|19.26|19.18|19.33|19.25|19.26|19.18|376
1762338000000|2025-11-05 10:20:00|||||||||17
1762338300000|2025-11-05 10:25:00|||||||||7
1762338600000|2025-11-05 10:30:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|220
1762338900000|2025-11-05 10:35:00|19.28|19.2|19.32|19.24|19.33|19.25|19.28|19.2|56
1762339200000|2025-11-05 10:40:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762339500000|2025-11-05 10:45:00|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|37
1762339800000|2025-11-05 10:50:00|19.36|19.28|19.47|19.39|19.47|19.39|19.35|19.27|127
1762340100000|2025-11-05 10:55:00|19.49|19.41|19.48|19.4|19.52|19.44|19.48|19.4|62
1762340400000|2025-11-05 11:00:00|19.49|19.41|19.51|19.43|19.54|19.46|19.48|19.4|31
1762340700000|2025-11-05 11:05:00|19.52|19.44|19.54|19.46|19.56|19.48|19.49|19.41|139
1762341000000|2025-11-05 11:10:00|19.52|19.44|19.51|19.43|19.54|19.46|19.49|19.41|61
1762341300000|2025-11-05 11:15:00|19.49|19.41|19.43|19.35|19.51|19.43|19.42|19.34|113
1762341600000|2025-11-05 11:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|46
1762341900000|2025-11-05 11:25:00|19.44|19.36|19.46|19.38|19.47|19.39|19.44|19.36|110
1762342200000|2025-11-05 11:30:00|19.47|19.39|19.48|19.4|19.48|19.4|19.43|19.35|19
1762342500000|2025-11-05 11:35:00|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|7
1762342800000|2025-11-05 11:40:00|19.41|19.33|19.35|19.27|19.41|19.33|19.35|19.27|170
1762343100000|2025-11-05 11:45:00|||||||||1
1762343400000|2025-11-05 11:50:00|||||||||3
1762343700000|2025-11-05 11:55:00|19.36|19.28|19.35|19.27|19.4|19.32|19.35|19.27|144
1762344000000|2025-11-05 12:00:00|19.36|19.28|19.36|19.28|19.37|19.29|19.35|19.27|29
1762344300000|2025-11-05 12:05:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|2
1762344600000|2025-11-05 12:10:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|402
1762344900000|2025-11-05 12:15:00|19.28|19.2|19.2|19.12|19.28|19.2|19.2|19.12|124
1762345200000|2025-11-05 12:20:00|||||||||13
1762345500000|2025-11-05 12:25:00|19.22|19.14|19.24|19.16|19.25|19.17|19.22|19.14|14
1762345800000|2025-11-05 12:30:00|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|15
1762346100000|2025-11-05 12:35:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|21
1762346400000|2025-11-05 12:40:00|19.18|19.1|19.2|19.12|19.2|19.12|19.17|19.09|17
1762346700000|2025-11-05 12:45:00|19.22|19.14|19.28|19.2|19.28|19.2|19.2|19.12|49
1762347000000|2025-11-05 12:50:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|91
1762347300000|2025-11-05 12:55:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|150
1762347600000|2025-11-05 13:00:00|19.19|19.11|19.17|19.09|19.22|19.14|19.17|19.09|11
1762347900000|2025-11-05 13:05:00|19.18|19.1|19.22|19.14|19.24|19.16|19.18|19.1|27
1762348200000|2025-11-05 13:10:00|19.23|19.15|19.25|19.17|19.28|19.2|19.23|19.15|8
1762348500000|2025-11-05 13:15:00|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|191
1762348800000|2025-11-05 13:20:00|19.24|19.16|19.23|19.15|19.26|19.18|19.23|19.15|2
1762349100000|2025-11-05 13:25:00|19.18|19.1|19.17|19.09|19.2|19.12|19.17|19.09|191
1762349400000|2025-11-05 13:30:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|33
1762349700000|2025-11-05 13:35:00|19.19|19.11|19.15|19.07|19.23|19.15|19.1|19.02|75
1762350000000|2025-11-05 13:40:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|3
1762350300000|2025-11-05 13:45:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|7
1762350900000|2025-11-05 13:55:00|19.13|19.05|19.14|19.06|19.14|19.06|19.1|19.02|50
1762351200000|2025-11-05 14:00:00|19.18|19.1|19.17|19.09|19.18|19.1|19.15|19.07|15
1762351500000|2025-11-05 14:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762351800000|2025-11-05 14:10:00|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|21
1762352100000|2025-11-05 14:15:00|19.19|19.11|19.21|19.13|19.21|19.13|19.18|19.1|132
1762352400000|2025-11-05 14:20:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|27
1762352700000|2025-11-05 14:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|107
1762353000000|2025-11-05 14:30:00|19.21|19.13|19.23|19.15|19.25|19.17|19.16|19.08|163
1762353300000|2025-11-05 14:35:00|19.24|19.16|19.14|19.06|19.24|19.16|19.13|19.05|196
1762353600000|2025-11-05 14:40:00|19.15|19.07|19.18|19.1|19.2|19.12|19.14|19.06|57
1762353900000|2025-11-05 14:45:00|19.16|19.08|18.99|18.91|19.16|19.08|18.98|18.9|147
1762354200000|2025-11-05 14:50:00|19|18.92|18.89|18.81|19|18.92|18.89|18.81|37
1762354500000|2025-11-05 14:55:00|18.9|18.82|18.8|18.72|18.9|18.82|18.78|18.7|151
1762354800000|2025-11-05 15:00:00|18.79|18.71|18.83|18.75|18.85|18.77|18.79|18.71|201
1762355100000|2025-11-05 15:05:00|18.8|18.72|18.71|18.63|18.8|18.72|18.7|18.62|182
1762355400000|2025-11-05 15:10:00|18.72|18.64|18.77|18.69|18.77|18.69|18.69|18.61|52
1762355700000|2025-11-05 15:15:00|18.76|18.68|18.75|18.67|18.76|18.68|18.69|18.61|77
1762356000000|2025-11-05 15:20:00|18.74|18.66|18.65|18.57|18.77|18.69|18.65|18.57|96
1762356300000|2025-11-05 15:25:00|18.66|18.58|18.59|18.51|18.69|18.61|18.57|18.49|217
1762356600000|2025-11-05 15:30:00|18.6|18.52|18.6|18.52|18.65|18.57|18.59|18.51|670
1762356900000|2025-11-05 15:35:00|18.61|18.53|18.58|18.5|18.62|18.54|18.58|18.5|106
1762357200000|2025-11-05 15:40:00|18.57|18.49|18.55|18.47|18.57|18.49|18.49|18.41|192
1762357500000|2025-11-05 15:45:00|18.54|18.46|18.59|18.51|18.59|18.51|18.53|18.45|182
1762357800000|2025-11-05 15:50:00|18.61|18.53|18.67|18.59|18.67|18.59|18.61|18.53|182
1762358100000|2025-11-05 15:55:00|18.68|18.6|18.62|18.54|18.74|18.66|18.62|18.54|531
1762358400000|2025-11-05 16:00:00|18.65|18.57|18.7|18.62|18.74|18.66|18.65|18.57|176
1762358700000|2025-11-05 16:05:00|18.68|18.6|18.67|18.59|18.7|18.62|18.66|18.58|70
1762359000000|2025-11-05 16:10:00|18.7|18.62|18.73|18.65|18.77|18.69|18.7|18.62|60
1762359300000|2025-11-05 16:15:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|83
1762359600000|2025-11-05 16:20:00|18.72|18.64|18.64|18.56|18.76|18.68|18.62|18.54|269
1762359900000|2025-11-05 16:25:00|18.6|18.52|18.57|18.49|18.64|18.56|18.57|18.49|286
1762360200000|2025-11-05 16:30:00|18.59|18.51|18.53|18.45|18.62|18.54|18.53|18.45|162
1762360500000|2025-11-05 16:35:00|18.55|18.47|18.54|18.46|18.59|18.51|18.53|18.45|17
1762360800000|2025-11-05 16:40:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|55
1762361100000|2025-11-05 16:45:00|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|6
1762361400000|2025-11-05 16:50:00|18.49|18.41|18.44|18.36|18.52|18.44|18.44|18.36|18
1762361700000|2025-11-05 16:55:00|18.43|18.35|18.49|18.41|18.5|18.42|18.43|18.35|27
1762362000000|2025-11-05 17:00:00|18.52|18.44|18.52|18.44|18.52|18.44|18.47|18.39|19
1762362300000|2025-11-05 17:05:00|18.5|18.42|18.53|18.45|18.54|18.46|18.49|18.41|2
1762362600000|2025-11-05 17:10:00|18.54|18.46|18.48|18.4|18.54|18.46|18.48|18.4|0
1762362900000|2025-11-05 17:15:00|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|0
1762363500000|2025-11-05 17:25:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|12
1762363800000|2025-11-05 17:30:00|18.48|18.4|18.47|18.39|18.49|18.41|18.47|18.39|3
1762364400000|2025-11-05 17:40:00|18.49|18.41|18.48|18.4|18.49|18.41|18.47|18.39|0
1762364700000|2025-11-05 17:45:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1762365000000|2025-11-05 17:50:00|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|31
1762365300000|2025-11-05 17:55:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|13
1762365600000|2025-11-05 18:00:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1762365900000|2025-11-05 18:05:00|18.53|18.45|18.53|18.45|18.54|18.46|18.52|18.44|1
1762366200000|2025-11-05 18:10:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1762366500000|2025-11-05 18:15:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762366800000|2025-11-05 18:20:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1762367100000|2025-11-05 18:25:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|10
1762367400000|2025-11-05 18:30:00|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|1
1762367700000|2025-11-05 18:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1762368300000|2025-11-05 18:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|0
1762368600000|2025-11-05 18:50:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762368900000|2025-11-05 18:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1762369200000|2025-11-05 19:00:00|18.54|18.46|18.54|18.46|18.57|18.49|18.52|18.44|94
1762369500000|2025-11-05 19:05:00|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|0
1762369800000|2025-11-05 19:10:00|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|0
1762370100000|2025-11-05 19:15:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1762370400000|2025-11-05 19:20:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1762370700000|2025-11-05 19:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1762371000000|2025-11-05 19:30:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1762371900000|2025-11-05 19:45:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1762373100000|2025-11-05 20:05:00|18.5|18.42|18.5|18.42|18.51|18.43|18.49|18.41|0
1762373400000|2025-11-05 20:10:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1762373700000|2025-11-05 20:15:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762374000000|2025-11-05 20:20:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762374300000|2025-11-05 20:25:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762374600000|2025-11-05 20:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1762374900000|2025-11-05 20:35:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1762375500000|2025-11-05 20:45:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|13
1762375800000|2025-11-05 20:50:00|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|12
1762376100000|2025-11-05 20:55:00|18.55|18.47|18.53|18.45|18.59|18.51|18.53|18.45|29
1762388100000|2025-11-06 00:15:00|18.71|18.41|18.74|18.44|18.74|18.44|18.71|18.41|0
1762388400000|2025-11-06 00:20:00|18.73|18.43|18.74|18.44|18.74|18.44|18.72|18.42|0
1762388700000|2025-11-06 00:25:00|18.75|18.45|18.77|18.47|18.8|18.5|18.75|18.45|0
1762389000000|2025-11-06 00:30:00|18.76|18.46|18.77|18.47|18.77|18.47|18.75|18.45|0
1762389300000|2025-11-06 00:35:00|18.75|18.45|18.74|18.44|18.79|18.63|18.52|18.35|30
1762389600000|2025-11-06 00:40:00|18.73|18.43|18.73|18.48|18.76|18.48|18.7|18.42|0
1762389900000|2025-11-06 00:45:00|18.76|18.46|18.74|18.49|18.76|18.49|18.73|18.46|0
1762390200000|2025-11-06 00:50:00|18.78|18.48|18.74|18.49|18.78|18.49|18.74|18.48|0
1762390500000|2025-11-06 00:55:00||18.44||18.44||18.44||18.44|0
1762390800000|2025-11-06 01:00:00|18.78|18.49|18.74|18.49|18.78|18.53|18.74|18.44|0
1762391100000|2025-11-06 01:05:00|18.78|18.48|18.81|18.56|18.81|18.56|18.74|18.48|0
1762391400000|2025-11-06 01:10:00|18.78|18.53|18.74|18.49|18.8|18.55|18.74|18.49|0
1762391700000|2025-11-06 01:15:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1762392000000|2025-11-06 01:20:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1762392300000|2025-11-06 01:25:00|18.75|18.5|18.77|18.52|18.81|18.56|18.75|18.48|0
1762392900000|2025-11-06 01:35:00||18.47||18.47||18.47||18.47|0
1762393500000|2025-11-06 01:45:00|18.73|18.65|18.79|18.49|18.88|18.65|18.72|18.49|4
1762394400000|2025-11-06 02:00:00|18.77|18.52|18.79|18.54|18.79|18.54|18.77|18.52|0
1762395000000|2025-11-06 02:10:00|18.81|18.56|18.79|18.54|18.81|18.56|18.79|18.54|0
1762395300000|2025-11-06 02:15:00||18.49||18.49||18.49||18.49|0
1762396200000|2025-11-06 02:30:00|18.75|18.5|18.79|18.49|18.79|18.52|18.75|18.45|1
1762396500000|2025-11-06 02:35:00|18.77|18.47|18.74|18.44|18.77|18.47|18.74|18.44|0
1762396800000|2025-11-06 02:40:00|18.72|18.42|18.74|18.44|18.74|18.45|18.7|18.42|0
1762397400000|2025-11-06 02:50:00|18.7|18.45|18.74|18.44|18.74|18.45|18.7|18.42|0
1762397700000|2025-11-06 02:55:00|18.7|18.45|18.74|18.44|18.74|18.45|18.7|18.42|0
1762398000000|2025-11-06 03:00:00|18.7|18.45|18.7|18.45|18.74|18.45|18.7|18.42|0
1762398600000|2025-11-06 03:10:00|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398900000|2025-11-06 03:15:00|18.72|18.42|18.7|18.45|18.73|18.45|18.7|18.42|0
1762399500000|2025-11-06 03:25:00|18.74|18.44|18.7|18.45|18.74|18.45|18.7|18.43|0
1762399800000|2025-11-06 03:30:00|18.74|18.44|18.74|18.44|18.74|18.45|18.7|18.44|0
1762400100000|2025-11-06 03:35:00|18.7|18.45|18.7|18.45|18.74|18.45|18.7|18.44|0
1762400400000|2025-11-06 03:40:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762404300000|2025-11-06 04:45:00|18.68|18.43|18.69|18.44|18.69|18.44|18.68|18.43|0
1762404600000|2025-11-06 04:50:00|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1762405800000|2025-11-06 05:10:00|18.69|18.44|18.66|18.41|18.69|18.44|18.66|18.41|0
1762407600000|2025-11-06 05:40:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762408500000|2025-11-06 05:55:00|18.71|18.46|18.73|18.48|18.75|18.5|18.71|18.46|1
1762408800000|2025-11-06 06:00:00|18.64|18.56|18.53|18.45|18.71|18.56|18.53|18.41|1
1762409100000|2025-11-06 06:05:00|18.6|18.52|18.71|18.46|18.71|18.54|18.6|18.46|0
1762410000000|2025-11-06 06:20:00|18.75|18.5|18.59|18.51|18.75|18.56|18.58|18.43|5
1762410600000|2025-11-06 06:30:00|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1762411500000|2025-11-06 06:45:00|18.59|18.51|18.62|18.54|18.68|18.55|18.59|18.43|1
1762412100000|2025-11-06 06:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1762412400000|2025-11-06 07:00:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1762413000000|2025-11-06 07:10:00|18.68|18.6|18.62|18.54|18.68|18.6|18.62|18.54|7
1762413300000|2025-11-06 07:15:00|18.61|18.53|18.71|18.63|18.71|18.63|18.61|18.53|39
1762413600000|2025-11-06 07:20:00|18.68|18.6|18.67|18.59|18.71|18.63|18.67|18.59|5
1762413900000|2025-11-06 07:25:00|18.64|18.56|18.71|18.63|18.71|18.63|18.64|18.56|10
1762414200000|2025-11-06 07:30:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|33
1762414500000|2025-11-06 07:35:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|27
1762414800000|2025-11-06 07:40:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|23
1762415100000|2025-11-06 07:45:00|18.79|18.71|18.79|18.71|18.8|18.72|18.78|18.7|3
1762415400000|2025-11-06 07:50:00|18.8|18.72|18.78|18.7|18.8|18.72|18.77|18.69|1
1762415700000|2025-11-06 07:55:00|18.8|18.72|18.81|18.73|18.84|18.76|18.8|18.72|100
1762416000000|2025-11-06 08:00:00|18.82|18.74|18.88|18.8|18.92|18.84|18.81|18.73|209
1762416300000|2025-11-06 08:05:00|18.9|18.82|18.78|18.7|18.9|18.82|18.78|18.7|243
1762416600000|2025-11-06 08:10:00|18.74|18.66|18.78|18.7|18.79|18.71|18.74|18.66|103
1762416900000|2025-11-06 08:15:00|18.79|18.71|18.87|18.79|18.87|18.79|18.79|18.71|466
1762417200000|2025-11-06 08:20:00|18.88|18.8|18.83|18.75|18.88|18.8|18.82|18.74|369
1762417500000|2025-11-06 08:25:00|18.85|18.77|18.82|18.74|18.85|18.77|18.81|18.73|624
1762417800000|2025-11-06 08:30:00|18.81|18.73|18.87|18.79|18.88|18.8|18.8|18.72|45
1762418100000|2025-11-06 08:35:00|18.86|18.78|18.86|18.78|18.87|18.79|18.83|18.75|29
1762418400000|2025-11-06 08:40:00|18.85|18.77|18.87|18.79|18.88|18.8|18.83|18.75|173
1762418700000|2025-11-06 08:45:00|18.88|18.8|18.82|18.74|18.88|18.8|18.82|18.74|124
1762419000000|2025-11-06 08:50:00|18.81|18.73|18.82|18.74|18.82|18.74|18.8|18.72|183
1762419300000|2025-11-06 08:55:00|18.83|18.75|18.82|18.74|18.85|18.77|18.82|18.74|278
1762419600000|2025-11-06 09:00:00|18.78|18.7|18.75|18.67|18.81|18.73|18.75|18.67|264
1762419900000|2025-11-06 09:05:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|37
1762420200000|2025-11-06 09:10:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|3
1762420500000|2025-11-06 09:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|14
1762420800000|2025-11-06 09:20:00|||||||||19
1762421100000|2025-11-06 09:25:00|18.68|18.6|18.69|18.61|18.7|18.62|18.68|18.6|52
1762421400000|2025-11-06 09:30:00|||||||||12
1762421700000|2025-11-06 09:35:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|178
1762422000000|2025-11-06 09:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|239
1762422300000|2025-11-06 09:45:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|22
1762422600000|2025-11-06 09:50:00|||||||||4
1762422900000|2025-11-06 09:55:00|18.68|18.6|18.64|18.56|18.68|18.6|18.63|18.55|83
1762423200000|2025-11-06 10:00:00|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|96
1762423500000|2025-11-06 10:05:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|120
1762423800000|2025-11-06 10:10:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|63
1762424100000|2025-11-06 10:15:00|18.62|18.54|18.56|18.48|18.62|18.54|18.56|18.48|150
1762424400000|2025-11-06 10:20:00|18.57|18.49|18.51|18.43|18.58|18.5|18.51|18.43|705
1762424700000|2025-11-06 10:25:00|18.49|18.41|18.46|18.38|18.5|18.42|18.46|18.38|309
1762425000000|2025-11-06 10:30:00|18.47|18.39|18.4|18.32|18.47|18.39|18.39|18.31|140
1762425300000|2025-11-06 10:35:00|18.41|18.33|18.47|18.39|18.49|18.41|18.41|18.33|228
1762425600000|2025-11-06 10:40:00|18.46|18.38|18.47|18.39|18.49|18.41|18.46|18.38|22
1762425900000|2025-11-06 10:45:00|18.49|18.41|18.51|18.43|18.51|18.43|18.46|18.38|56
1762426200000|2025-11-06 10:50:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|32
1762426500000|2025-11-06 10:55:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|21
1762426800000|2025-11-06 11:00:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|28
1762427100000|2025-11-06 11:05:00|||||||||10
1762427400000|2025-11-06 11:10:00|||||||||22
1762427700000|2025-11-06 11:15:00|18.56|18.48|18.49|18.41|18.56|18.48|18.49|18.41|237
1762428000000|2025-11-06 11:20:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|68
1762428300000|2025-11-06 11:25:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|34
1762428600000|2025-11-06 11:30:00|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|15
1762428900000|2025-11-06 11:35:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|30
1762429200000|2025-11-06 11:40:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|15
1762429500000|2025-11-06 11:45:00|||||||||17
1762429800000|2025-11-06 11:50:00|18.5|18.42|18.51|18.43|18.54|18.46|18.5|18.42|29
1762430100000|2025-11-06 11:55:00|||||||||44
1762430400000|2025-11-06 12:00:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|69
1762430700000|2025-11-06 12:05:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|79
1762431000000|2025-11-06 12:10:00|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|104
1762431300000|2025-11-06 12:15:00|||||||||3
1762431600000|2025-11-06 12:20:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|24
1762431900000|2025-11-06 12:25:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|20
1762432200000|2025-11-06 12:30:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|24
1762432500000|2025-11-06 12:35:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|19
1762432800000|2025-11-06 12:40:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|6
1762433100000|2025-11-06 12:45:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|71
1762433400000|2025-11-06 12:50:00|||||||||9
1762433700000|2025-11-06 12:55:00|||||||||12
1762434000000|2025-11-06 13:00:00|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|99
1762434300000|2025-11-06 13:05:00|||||||||12
1762434600000|2025-11-06 13:10:00|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|14
1762434900000|2025-11-06 13:15:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|17
1762435200000|2025-11-06 13:20:00|||||||||18
1762435500000|2025-11-06 13:25:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|112
1762435800000|2025-11-06 13:30:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|107
1762436100000|2025-11-06 13:35:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|34
1762436400000|2025-11-06 13:40:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|9
1762436700000|2025-11-06 13:45:00|||||||||8
1762437000000|2025-11-06 13:50:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|148
1762437300000|2025-11-06 13:55:00|18.6|18.52|18.6|18.52|18.61|18.53|18.59|18.51|79
1762437600000|2025-11-06 14:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.57|18.49|37
1762437900000|2025-11-06 14:05:00|18.62|18.54|18.71|18.63|18.71|18.63|18.62|18.54|204
1762438200000|2025-11-06 14:10:00|18.7|18.62|18.69|18.61|18.73|18.65|18.69|18.61|30
1762438500000|2025-11-06 14:15:00|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|61
1762438800000|2025-11-06 14:20:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|33
1762439100000|2025-11-06 14:25:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|17
1762439400000|2025-11-06 14:30:00|18.73|18.65|18.73|18.65|18.78|18.7|18.68|18.6|377
1762439700000|2025-11-06 14:35:00|18.74|18.66|18.73|18.65|18.75|18.67|18.68|18.6|201
1762440000000|2025-11-06 14:40:00|18.76|18.68|18.83|18.75|18.87|18.79|18.73|18.65|207
1762440300000|2025-11-06 14:45:00|18.82|18.74|18.75|18.67|18.82|18.74|18.7|18.62|164
1762440600000|2025-11-06 14:50:00|18.76|18.68|18.87|18.79|18.87|18.79|18.74|18.66|197
1762440900000|2025-11-06 14:55:00|18.88|18.8|18.97|18.89|18.97|18.89|18.87|18.79|160
1762441200000|2025-11-06 15:00:00|18.99|18.91|19.11|19.03|19.11|19.03|18.99|18.91|240
1762441500000|2025-11-06 15:05:00|19.1|19.02|19.1|19.02|19.11|19.03|19.01|18.93|293
1762441800000|2025-11-06 15:10:00|19.07|18.99|19.07|18.99|19.07|18.99|18.99|18.91|255
1762442100000|2025-11-06 15:15:00|19.11|19.03|18.95|18.87|19.11|19.03|18.94|18.86|266
1762442400000|2025-11-06 15:20:00|18.94|18.86|18.88|18.8|18.96|18.88|18.83|18.75|168
1762442700000|2025-11-06 15:25:00|18.87|18.79|18.95|18.87|18.96|18.88|18.84|18.76|119
1762443000000|2025-11-06 15:30:00|18.96|18.88|19.09|19.01|19.14|19.06|18.95|18.87|231
1762443300000|2025-11-06 15:35:00|19.1|19.02|19.27|19.19|19.28|19.2|19.1|19.02|404
1762443600000|2025-11-06 15:40:00|19.25|19.17|19.35|19.27|19.35|19.27|19.23|19.15|239
1762443900000|2025-11-06 15:45:00|19.34|19.26|19.31|19.23|19.36|19.28|19.25|19.17|411
1762444200000|2025-11-06 15:50:00|19.29|19.21|19.28|19.2|19.39|19.31|19.24|19.16|377
1762444500000|2025-11-06 15:55:00|19.27|19.19|19.4|19.32|19.4|19.32|19.23|19.15|376
1762444800000|2025-11-06 16:00:00|19.39|19.31|19.34|19.26|19.41|19.33|19.3|19.22|434
1762445100000|2025-11-06 16:05:00|19.35|19.27|19.3|19.22|19.35|19.27|19.25|19.17|410
1762445400000|2025-11-06 16:10:00|19.31|19.23|19.3|19.22|19.37|19.29|19.3|19.22|278
1762445700000|2025-11-06 16:15:00|19.29|19.21|19.42|19.34|19.44|19.36|19.25|19.17|612
1762446000000|2025-11-06 16:20:00|19.39|19.31|19.45|19.37|19.47|19.39|19.32|19.24|390
1762446300000|2025-11-06 16:25:00|19.44|19.36|19.27|19.19|19.49|19.41|19.27|19.19|341
1762446600000|2025-11-06 16:30:00|19.28|19.2|19.28|19.2|19.4|19.32|19.26|19.18|615
1762446900000|2025-11-06 16:35:00|19.32|19.24|19.42|19.34|19.44|19.36|19.29|19.21|62
1762447200000|2025-11-06 16:40:00|19.44|19.36|19.38|19.3|19.46|19.38|19.37|19.29|167
1762447500000|2025-11-06 16:45:00|19.39|19.31|19.4|19.32|19.41|19.33|19.38|19.3|45
1762447800000|2025-11-06 16:50:00|19.41|19.33|19.24|19.16|19.41|19.33|19.23|19.15|462
1762448100000|2025-11-06 16:55:00|19.25|19.17|19.41|19.33|19.43|19.35|19.25|19.17|22
1762448400000|2025-11-06 17:00:00|19.4|19.32|19.25|19.17|19.4|19.32|19.25|19.17|244
1762448700000|2025-11-06 17:05:00|19.24|19.16|19.22|19.14|19.31|19.23|19.19|19.11|171
1762449000000|2025-11-06 17:10:00|19.19|19.11|19.22|19.14|19.22|19.14|19.06|18.98|70
1762449300000|2025-11-06 17:15:00|19.23|19.15|19.23|19.15|19.27|19.19|19.18|19.1|19
1762449600000|2025-11-06 17:20:00|19.24|19.16|19.33|19.25|19.37|19.29|19.24|19.16|5
1762449900000|2025-11-06 17:25:00|19.35|19.27|19.26|19.18|19.38|19.3|19.26|19.18|16
1762450200000|2025-11-06 17:30:00|19.27|19.19|19.26|19.18|19.31|19.23|19.14|19.06|48
1762450500000|2025-11-06 17:35:00|19.25|19.17|19.23|19.15|19.25|19.17|19.17|19.09|6
1762450800000|2025-11-06 17:40:00|19.24|19.16|19.17|19.09|19.24|19.16|19.12|19.04|5
1762451100000|2025-11-06 17:45:00|19.16|19.08|19.08|19|19.16|19.08|19.04|18.96|70
1762451400000|2025-11-06 17:50:00|19.07|18.99|19|18.92|19.07|18.99|19|18.92|14
1762451700000|2025-11-06 17:55:00|19.01|18.93|19.06|18.98|19.11|19.03|19|18.92|20
1762452000000|2025-11-06 18:00:00|19.07|18.99|19.13|19.05|19.13|19.05|19.02|18.94|0
1762452300000|2025-11-06 18:05:00|19.16|19.08|19.24|19.16|19.26|19.18|19.14|19.06|0
1762452600000|2025-11-06 18:10:00|19.26|19.18|19.25|19.17|19.28|19.2|19.23|19.15|12
1762452900000|2025-11-06 18:15:00|19.23|19.15|19.28|19.2|19.31|19.23|19.22|19.14|2
1762453200000|2025-11-06 18:20:00|19.26|19.18|19.14|19.06|19.26|19.18|19.14|19.06|62
1762453500000|2025-11-06 18:25:00|19.15|19.07|19.13|19.05|19.15|19.07|19.07|18.99|7
1762453800000|2025-11-06 18:30:00|19.12|19.04|19.07|18.99|19.12|19.04|19.04|18.96|0
1762454100000|2025-11-06 18:35:00|19.06|18.98|19.04|18.96|19.09|19.01|19.02|18.94|20
1762454400000|2025-11-06 18:40:00|19.03|18.95|18.99|18.91|19.03|18.95|18.98|18.9|1
1762454700000|2025-11-06 18:45:00|18.98|18.9|19.03|18.95|19.09|19.01|18.98|18.9|5
1762455000000|2025-11-06 18:50:00|19.02|18.94|19.02|18.94|19.06|18.98|19|18.92|2
1762455300000|2025-11-06 18:55:00|19.03|18.95|19.08|19|19.12|19.04|19.03|18.95|0
1762455600000|2025-11-06 19:00:00|19.09|19.01|19.02|18.94|19.11|19.03|19.02|18.94|60
1762455900000|2025-11-06 19:05:00|19|18.92|19|18.92|19.01|18.93|18.92|18.84|170
1762456200000|2025-11-06 19:10:00|18.99|18.91|18.93|18.85|18.99|18.91|18.93|18.85|1
1762456500000|2025-11-06 19:15:00|18.94|18.86|19.01|18.93|19.03|18.95|18.94|18.86|0
1762456800000|2025-11-06 19:20:00|19.04|18.96|18.98|18.9|19.05|18.97|18.95|18.87|20
1762457100000|2025-11-06 19:25:00|18.95|18.87|18.89|18.81|18.97|18.89|18.89|18.81|1
1762457400000|2025-11-06 19:30:00|18.91|18.83|18.97|18.89|18.97|18.89|18.89|18.81|2
1762457700000|2025-11-06 19:35:00|18.95|18.87|18.94|18.86|18.95|18.87|18.92|18.84|1
1762458000000|2025-11-06 19:40:00|18.95|18.87|18.96|18.88|19.04|18.96|18.95|18.87|0
1762458300000|2025-11-06 19:45:00|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|0
1762458600000|2025-11-06 19:50:00|19.07|18.99|19.05|18.97|19.08|19|19.01|18.93|3
1762458900000|2025-11-06 19:55:00|19.04|18.96|19.05|18.97|19.05|18.97|18.99|18.91|15
1762459200000|2025-11-06 20:00:00|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|7
1762459500000|2025-11-06 20:05:00|19.08|19|19.07|18.99|19.08|19|19.05|18.97|0
1762459800000|2025-11-06 20:10:00|19.06|18.98|19.01|18.93|19.07|18.99|18.99|18.91|0
1762460100000|2025-11-06 20:15:00|19.02|18.94|19.02|18.94|19.08|19|19.01|18.93|1
1762460400000|2025-11-06 20:20:00|19.01|18.93|18.99|18.91|19.05|18.97|18.99|18.91|0
1762460700000|2025-11-06 20:25:00|19|18.92|19.08|19|19.09|19.01|18.99|18.91|9
1762461000000|2025-11-06 20:30:00|19.07|18.99|19.09|19.01|19.17|19.09|19.06|18.98|3
1762461300000|2025-11-06 20:35:00|19.06|18.98|19.12|19.04|19.12|19.04|19.06|18.98|2
1762461600000|2025-11-06 20:40:00|19.11|19.03|19.13|19.05|19.14|19.06|19.11|19.03|2
1762461900000|2025-11-06 20:45:00|19.14|19.06|19.21|19.13|19.22|19.14|19.14|19.06|10
1762462200000|2025-11-06 20:50:00|19.19|19.11|19.18|19.1|19.22|19.14|19.15|19.07|4
1762462500000|2025-11-06 20:55:00|19.21|19.13|19.17|19.09|19.25|19.17|19.17|19.09|0
1762474500000|2025-11-07 00:15:00|19.15|18.85|19.19|18.89|19.19|18.89|19.15|18.85|0
1762474800000|2025-11-07 00:20:00|19.21|18.91|19.14|18.84|19.21|18.91|19.14|18.84|0
1762475100000|2025-11-07 00:25:00|19.16|18.86|19.16|18.86|19.16|18.86|19.14|18.84|0
1762475400000|2025-11-07 00:30:00|19.14|18.84|19.14|18.84|19.14|18.85|19.1|18.84|0
1762475700000|2025-11-07 00:35:00|19.12|18.82|19.14|18.84|19.14|18.85|19.08|18.8|0
1762476000000|2025-11-07 00:40:00|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|0
1762476300000|2025-11-07 00:45:00|19.11|18.81|19.14|18.84|19.14|18.84|19.11|18.81|0
1762476600000|2025-11-07 00:50:00|19.16|18.86|19.16|18.86|19.16|18.86|19.14|18.84|0
1762476900000|2025-11-07 00:55:00|19.17|18.87|19.19|18.89|19.19|18.89|19.17|18.87|0
1762477200000|2025-11-07 01:00:00|19.23|18.93|19.19|18.89|19.24|18.94|19.19|18.89|0
1762477500000|2025-11-07 01:05:00|19.24|18.94|19.29|19.04|19.31|19.04|19.19|18.89|0
1762477800000|2025-11-07 01:10:00|19.31|19.01|19.24|18.94|19.31|19.01|19.24|18.94|0
1762478100000|2025-11-07 01:15:00|19.26|18.99|19.19|18.94|19.26|18.99|19.19|18.94|0
1762478400000|2025-11-07 01:20:00|19.2|18.95|19.19|18.94|19.26|18.99|19.19|18.94|0
1762478700000|2025-11-07 01:25:00|19.22|18.97|19.32|19.07|19.32|19.07|19.22|18.97|0
1762479000000|2025-11-07 01:30:00|19.31|19.06|19.31|19.06|19.34|19.17|19.24|19.04|0
1762479300000|2025-11-07 01:35:00|19.29|19.04|19.21|18.91|19.31|19.06|19.21|18.91|2
1762479600000|2025-11-07 01:40:00|19.24|18.94|19.26|18.96|19.26|18.96|19.17|18.89|0
1762479900000|2025-11-07 01:45:00|19.24|18.94|19.26|18.96|19.26|18.96|19.22|18.92|6
1762480200000|2025-11-07 01:50:00|19.24|18.94|19.24|18.94|19.26|18.97|19.2|18.9|0
1762480500000|2025-11-07 01:55:00|19.25|18.95|19.2|18.9|19.25|18.95|19.2|18.9|0
1762480800000|2025-11-07 02:00:00|19.22|18.92|19.24|18.94|19.24|18.95|19.2|18.9|0
1762481100000|2025-11-07 02:05:00|19.29|18.99|19.24|18.94|19.29|18.99|19.24|18.94|0
1762481400000|2025-11-07 02:10:00|19.25|18.99|19.29|18.99|19.29|18.99|19.23|18.94|0
1762481700000|2025-11-07 02:15:00|19.27|19.04|19.29|18.99|19.3|19.04|19.27|18.99|0
1762482000000|2025-11-07 02:20:00|19.3|19.04|19.29|19.04|19.3|19.04|19.29|18.99|0
1762482300000|2025-11-07 02:25:00|19.3|19|19.29|19.04|19.3|19.04|19.29|18.99|0
1762482600000|2025-11-07 02:30:00|19.3|18.99|19.29|18.99|19.3|19|19.29|18.99|0
1762483200000|2025-11-07 02:40:00|19.27|19.04|19.3|19|19.3|19.04|19.27|18.99|0
1762483500000|2025-11-07 02:45:00|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1762483800000|2025-11-07 02:50:00|19.27|18.97|19.29|18.99|19.3|19|19.25|18.97|0
1762484400000|2025-11-07 03:00:00|19.25|19|19.27|18.97|19.29|19|19.25|18.95|0
1762484700000|2025-11-07 03:05:00|19.25|18.95|19.29|19.04|19.3|19.04|19.25|18.95|0
1762485000000|2025-11-07 03:10:00|19.31|19.06|19.29|19.04|19.31|19.06|19.29|19.04|0
1762485300000|2025-11-07 03:15:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762485600000|2025-11-07 03:20:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762486200000|2025-11-07 03:30:00|19.3|19|19.29|19.04|19.3|19.04|19.29|19|0
1762486800000|2025-11-07 03:40:00|19.3|19.05|19.31|19.06|19.31|19.06|19.29|19.04|0
1762487100000|2025-11-07 03:45:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762487700000|2025-11-07 03:55:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762488000000|2025-11-07 04:00:00|19.3|19.05|19.32|19.07|19.36|19.22|19.25|19.05|3
1762488300000|2025-11-07 04:05:00|19.31|19.06|19.35|19.1|19.38|19.24|19.24|19.06|0
1762488600000|2025-11-07 04:10:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488900000|2025-11-07 04:15:00|19.32|19.07|19.25|19|19.32|19.07|19.25|19|0
1762489200000|2025-11-07 04:20:00|19.27|19.02|19.3|19|19.32|19.02|19.25|19|0
1762489500000|2025-11-07 04:25:00|19.29|19.04|19.27|19.02|19.3|19.04|19.27|19|0
1762489800000|2025-11-07 04:30:00|19.3|19|19.27|19.02|19.3|19.04|19.27|19|0
1762490100000|2025-11-07 04:35:00|19.3|19|19.29|19.04|19.3|19.05|19.27|19|0
1762490400000|2025-11-07 04:40:00|19.3|19|19.29|19.04|19.3|19.05|19.29|19|0
1762490700000|2025-11-07 04:45:00|19.3|19.05|19.27|19.02|19.3|19.05|19.27|19|0
1762491000000|2025-11-07 04:50:00|19.3|19|19.27|19.02|19.3|19.02|19.27|18.98|1
1762491300000|2025-11-07 04:55:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1762491600000|2025-11-07 05:00:00|19.25|19|19.22|18.97|19.28|19|19.22|18.97|0
1762491900000|2025-11-07 05:05:00|19.21|18.96|19.19|18.94|19.22|19.03|19.1|18.92|0
1762492200000|2025-11-07 05:10:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1762492500000|2025-11-07 05:15:00|19.13|19.05|19.17|18.92|19.19|19.05|19.06|18.91|0
1762492800000|2025-11-07 05:20:00|19.16|18.91|19.17|18.92|19.17|18.98|19.06|18.91|0
1762493100000|2025-11-07 05:25:00|19.1|19.02|19.1|19.02|19.19|19.02|19.1|18.94|0
1762493700000|2025-11-07 05:35:00|19.21|18.96|19.06|18.98|19.21|19.03|19.06|18.92|0
1762494300000|2025-11-07 05:45:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1762494600000|2025-11-07 05:50:00|19.08|19|19.17|18.92|19.17|19|19.08|18.92|0
1762494900000|2025-11-07 05:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762495500000|2025-11-07 06:05:00|19.1|18.85|19.14|18.89|19.15|18.96|19.03|18.85|1
1762495800000|2025-11-07 06:10:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1762496100000|2025-11-07 06:15:00|19.14|18.89|19.15|18.9|19.15|18.9|19.11|18.86|0
1762496400000|2025-11-07 06:20:00|19.14|18.89|19.03|18.95|19.15|18.96|19.03|18.85|0
1762496700000|2025-11-07 06:25:00|19.04|18.96|19.15|18.9|19.15|18.96|19.04|18.89|0
1762497300000|2025-11-07 06:35:00|19.16|18.91|19.08|19|19.19|19.01|19.04|18.9|1
1762497600000|2025-11-07 06:40:00|19.15|18.9|19.15|18.9|19.19|18.94|19.14|18.89|0
1762497900000|2025-11-07 06:45:00|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762498200000|2025-11-07 06:50:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1762498500000|2025-11-07 06:55:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1762498800000|2025-11-07 07:00:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1762499100000|2025-11-07 07:05:00|19.09|19.01|19.08|19|19.1|19.02|19.07|18.99|0
1762499700000|2025-11-07 07:15:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1762500000000|2025-11-07 07:20:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1762500300000|2025-11-07 07:25:00|19.1|19.02|19.1|19.02|19.11|19.03|19.09|19.01|1
1762500600000|2025-11-07 07:30:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|1
1762500900000|2025-11-07 07:35:00|19.08|19|19.08|19|19.08|19|19.08|19|1
1762501200000|2025-11-07 07:40:00|19.09|19.01|19.08|19|19.1|19.02|19.08|19|0
1762501800000|2025-11-07 07:50:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|101
1762502100000|2025-11-07 07:55:00|19.07|18.99|19.06|18.98|19.08|19|19.05|18.97|0
1762502400000|2025-11-07 08:00:00|19.07|18.99|19.06|18.98|19.09|19.01|19.02|18.94|60
1762502700000|2025-11-07 08:05:00|19.05|18.97|19.08|19|19.09|19.01|19.04|18.96|1
1762503000000|2025-11-07 08:10:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|0
1762503300000|2025-11-07 08:15:00|19.01|18.93|19.04|18.96|19.04|18.96|18.99|18.91|141
1762503600000|2025-11-07 08:20:00|19.06|18.98|19.1|19.02|19.12|19.04|19.06|18.98|44
1762503900000|2025-11-07 08:25:00|19.11|19.03|19.2|19.12|19.2|19.12|19.1|19.02|3
1762504200000|2025-11-07 08:30:00|19.19|19.11|19.26|19.18|19.26|19.18|19.16|19.08|84
1762504500000|2025-11-07 08:35:00|19.22|19.14|19.16|19.08|19.23|19.15|19.16|19.08|117
1762504800000|2025-11-07 08:40:00|19.14|19.06|19.13|19.05|19.16|19.08|19.11|19.03|8
1762505100000|2025-11-07 08:45:00|19.12|19.04|19.09|19.01|19.12|19.04|19.05|18.97|242
1762505400000|2025-11-07 08:50:00|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|124
1762505700000|2025-11-07 08:55:00|19.07|18.99|19.11|19.03|19.14|19.06|19.07|18.99|254
1762506000000|2025-11-07 09:00:00|19.12|19.04|19.19|19.11|19.19|19.11|19.09|19.01|117
1762506300000|2025-11-07 09:05:00|19.21|19.13|19.24|19.16|19.24|19.16|19.17|19.09|67
1762506600000|2025-11-07 09:10:00|19.22|19.14|19.12|19.04|19.22|19.14|19.12|19.04|92
1762506900000|2025-11-07 09:15:00|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|21
1762507200000|2025-11-07 09:20:00|19.16|19.08|19.22|19.14|19.24|19.16|19.14|19.06|61
1762507500000|2025-11-07 09:25:00|19.23|19.15|19.25|19.17|19.25|19.17|19.19|19.11|96
1762507800000|2025-11-07 09:30:00|19.24|19.16|19.24|19.16|19.24|19.16|19.19|19.11|82
1762508100000|2025-11-07 09:35:00|19.26|19.18|19.32|19.24|19.32|19.24|19.26|19.18|83
1762508400000|2025-11-07 09:40:00|19.31|19.23|19.35|19.27|19.36|19.28|19.31|19.23|54
1762508700000|2025-11-07 09:45:00|19.34|19.26|19.34|19.26|19.36|19.28|19.29|19.21|207
1762509000000|2025-11-07 09:50:00|19.36|19.28|19.34|19.26|19.36|19.28|19.33|19.25|60
1762509300000|2025-11-07 09:55:00|19.35|19.27|19.3|19.22|19.36|19.28|19.3|19.22|43
1762509600000|2025-11-07 10:00:00|19.31|19.23|19.28|19.2|19.36|19.28|19.28|19.2|27
1762509900000|2025-11-07 10:05:00|19.29|19.21|19.36|19.28|19.36|19.28|19.29|19.21|53
1762510200000|2025-11-07 10:10:00|19.37|19.29|19.46|19.38|19.46|19.38|19.36|19.28|139
1762510500000|2025-11-07 10:15:00|19.47|19.39|19.56|19.48|19.56|19.48|19.47|19.39|56
1762510800000|2025-11-07 10:20:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|76
1762511100000|2025-11-07 10:25:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|81
1762511400000|2025-11-07 10:30:00|19.42|19.34|19.37|19.29|19.42|19.34|19.36|19.28|87
1762511700000|2025-11-07 10:35:00|19.39|19.31|19.34|19.26|19.4|19.32|19.34|19.26|15
1762512000000|2025-11-07 10:40:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|18
1762512300000|2025-11-07 10:45:00|19.35|19.27|19.35|19.27|19.36|19.28|19.3|19.22|24
1762512600000|2025-11-07 10:50:00|19.34|19.26|19.31|19.23|19.35|19.27|19.31|19.23|19
1762512900000|2025-11-07 10:55:00|19.33|19.25|19.33|19.25|19.4|19.32|19.31|19.23|35
1762513200000|2025-11-07 11:00:00|19.34|19.26|19.43|19.35|19.43|19.35|19.34|19.26|80
1762513500000|2025-11-07 11:05:00|19.42|19.34|19.51|19.43|19.51|19.43|19.42|19.34|277
1762513800000|2025-11-07 11:10:00|19.52|19.44|19.67|19.59|19.67|19.59|19.48|19.4|124
1762514100000|2025-11-07 11:15:00|19.68|19.6|19.66|19.58|19.76|19.68|19.66|19.58|992
1762514400000|2025-11-07 11:20:00|19.64|19.56|19.69|19.61|19.7|19.62|19.63|19.55|239
1762514700000|2025-11-07 11:25:00|19.7|19.62|19.78|19.7|19.82|19.74|19.69|19.61|220
1762515000000|2025-11-07 11:30:00|19.79|19.71|19.82|19.74|19.82|19.74|19.76|19.68|182
1762515300000|2025-11-07 11:35:00|19.81|19.73|19.75|19.67|19.82|19.74|19.75|19.67|53
1762515600000|2025-11-07 11:40:00|19.71|19.63|19.7|19.62|19.75|19.67|19.69|19.61|112
1762515900000|2025-11-07 11:45:00|19.69|19.61|19.65|19.57|19.7|19.62|19.65|19.57|167
1762516200000|2025-11-07 11:50:00|19.63|19.55|19.59|19.51|19.63|19.55|19.57|19.49|281
1762516500000|2025-11-07 11:55:00|19.58|19.5|19.56|19.48|19.59|19.51|19.54|19.46|19
1762516800000|2025-11-07 12:00:00|19.54|19.46|19.54|19.46|19.57|19.49|19.51|19.43|217
1762517100000|2025-11-07 12:05:00|19.51|19.43|19.54|19.46|19.55|19.47|19.51|19.43|76
1762517400000|2025-11-07 12:10:00|19.52|19.44|19.57|19.49|19.58|19.5|19.51|19.43|74
1762517700000|2025-11-07 12:15:00|19.56|19.48|19.57|19.49|19.57|19.49|19.51|19.43|223
1762518000000|2025-11-07 12:20:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|16
1762518300000|2025-11-07 12:25:00|19.54|19.46|19.58|19.5|19.58|19.5|19.51|19.43|61
1762518600000|2025-11-07 12:30:00|19.6|19.52|19.64|19.56|19.65|19.57|19.6|19.52|133
1762518900000|2025-11-07 12:35:00|19.65|19.57|19.64|19.56|19.65|19.57|19.63|19.55|24
1762519200000|2025-11-07 12:40:00|19.65|19.57|19.7|19.62|19.71|19.63|19.64|19.56|20
1762519500000|2025-11-07 12:45:00|19.71|19.63|19.77|19.69|19.81|19.73|19.7|19.62|25
1762519800000|2025-11-07 12:50:00|19.79|19.71|19.77|19.69|19.79|19.71|19.75|19.67|51
1762520100000|2025-11-07 12:55:00|19.76|19.68|19.74|19.66|19.77|19.69|19.71|19.63|32
1762520400000|2025-11-07 13:00:00|19.75|19.67|19.78|19.7|19.83|19.75|19.75|19.67|104
1762520700000|2025-11-07 13:05:00|19.77|19.69|19.69|19.61|19.77|19.69|19.69|19.61|255
1762521000000|2025-11-07 13:10:00|19.7|19.62|19.69|19.61|19.72|19.64|19.63|19.55|96
1762521300000|2025-11-07 13:15:00|19.68|19.6|19.63|19.55|19.7|19.62|19.63|19.55|69
1762521600000|2025-11-07 13:20:00|19.61|19.53|19.61|19.53|19.61|19.53|19.56|19.48|228
1762521900000|2025-11-07 13:25:00|19.6|19.52|19.63|19.55|19.64|19.56|19.59|19.51|326
1762522200000|2025-11-07 13:30:00|19.62|19.54|19.63|19.55|19.63|19.55|19.6|19.52|38
1762522500000|2025-11-07 13:35:00|19.65|19.57|19.63|19.55|19.65|19.57|19.61|19.53|138
1762522800000|2025-11-07 13:40:00|19.64|19.56|19.68|19.6|19.69|19.61|19.63|19.55|83
1762523100000|2025-11-07 13:45:00|19.67|19.59|19.61|19.53|19.68|19.6|19.58|19.5|89
1762523400000|2025-11-07 13:50:00|19.6|19.52|19.57|19.49|19.6|19.52|19.54|19.46|27
1762523700000|2025-11-07 13:55:00|19.58|19.5|19.64|19.56|19.67|19.59|19.58|19.5|268
1762524000000|2025-11-07 14:00:00|19.65|19.57|19.69|19.61|19.7|19.62|19.65|19.57|94
1762524300000|2025-11-07 14:05:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|39
1762524600000|2025-11-07 14:10:00|19.67|19.59|19.66|19.58|19.68|19.6|19.64|19.56|25
1762524900000|2025-11-07 14:15:00|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|20
1762525200000|2025-11-07 14:20:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|124
1762525500000|2025-11-07 14:25:00|19.66|19.58|19.63|19.55|19.68|19.6|19.58|19.5|98
1762525800000|2025-11-07 14:30:00|19.64|19.56|19.76|19.68|19.76|19.68|19.64|19.56|462
1762526100000|2025-11-07 14:35:00|19.75|19.67|19.98|19.9|19.99|19.91|19.75|19.67|249
1762526400000|2025-11-07 14:40:00|19.97|19.89|19.8|19.72|19.98|19.9|19.76|19.68|154
1762526700000|2025-11-07 14:45:00|19.79|19.71|19.85|19.77|19.86|19.78|19.73|19.65|194
1762527000000|2025-11-07 14:50:00|19.83|19.75|19.64|19.56|19.85|19.77|19.61|19.53|123
1762527300000|2025-11-07 14:55:00|19.66|19.58|19.62|19.54|19.69|19.61|19.59|19.51|123
1762527600000|2025-11-07 15:00:00|19.6|19.52|19.77|19.69|19.79|19.71|19.6|19.52|296
1762527900000|2025-11-07 15:05:00|19.76|19.68|19.65|19.57|19.88|19.8|19.65|19.57|607
1762528200000|2025-11-07 15:10:00|19.67|19.59|19.64|19.56|19.69|19.61|19.6|19.52|215
1762528500000|2025-11-07 15:15:00|19.63|19.55|19.61|19.53|19.65|19.57|19.55|19.47|77
1762528800000|2025-11-07 15:20:00|19.6|19.52|19.66|19.58|19.68|19.6|19.53|19.45|118
1762529100000|2025-11-07 15:25:00|19.65|19.57|19.6|19.52|19.66|19.58|19.53|19.45|724
1762529400000|2025-11-07 15:30:00|19.59|19.51|19.67|19.59|19.67|19.59|19.55|19.47|211
1762529700000|2025-11-07 15:35:00|19.66|19.58|19.68|19.6|19.69|19.61|19.58|19.5|195
1762530000000|2025-11-07 15:40:00|19.67|19.59|19.77|19.69|19.79|19.71|19.64|19.56|105
1762530300000|2025-11-07 15:45:00|19.79|19.71|19.77|19.69|19.82|19.74|19.75|19.67|154
1762530600000|2025-11-07 15:50:00|19.76|19.68|19.74|19.66|19.77|19.69|19.71|19.63|55
1762530900000|2025-11-07 15:55:00|19.75|19.67|19.87|19.79|19.87|19.79|19.75|19.67|599
1762531200000|2025-11-07 16:00:00|19.82|19.74|19.82|19.74|19.87|19.79|19.77|19.69|797
1762531500000|2025-11-07 16:05:00|19.83|19.75|19.93|19.85|19.93|19.85|19.82|19.74|394
1762531800000|2025-11-07 16:10:00|19.88|19.8|19.93|19.85|19.94|19.86|19.88|19.8|304
1762532100000|2025-11-07 16:15:00|19.94|19.86|19.9|19.82|20.04|19.96|19.9|19.82|665
1762532400000|2025-11-07 16:20:00|19.92|19.84|19.93|19.85|19.93|19.85|19.82|19.74|270
1762532700000|2025-11-07 16:25:00|19.94|19.86|20.05|19.97|20.06|19.98|19.93|19.85|1143
1762533000000|2025-11-07 16:30:00|20.04|19.96|19.91|19.83|20.06|19.98|19.91|19.83|349
1762533300000|2025-11-07 16:35:00|19.92|19.84|20.03|19.95|20.04|19.96|19.92|19.84|147
1762533600000|2025-11-07 16:40:00|20.01|19.93|19.92|19.84|20.08|20|19.92|19.84|69
1762533900000|2025-11-07 16:45:00|19.94|19.86|20|19.92|20.05|19.97|19.94|19.86|326
1762534200000|2025-11-07 16:50:00|20.01|19.93|20.03|19.95|20.03|19.95|19.9|19.82|11
1762534500000|2025-11-07 16:55:00|20.04|19.96|20.05|19.97|20.1|20.02|20.04|19.96|98
1762534800000|2025-11-07 17:00:00|20.07|19.99|20.11|20.03|20.11|20.03|20.05|19.97|7
1762535100000|2025-11-07 17:05:00|20.1|20.02|20.1|20.02|20.14|20.06|20.08|20|33
1762535400000|2025-11-07 17:10:00|20.11|20.03|20|19.92|20.14|20.06|20|19.92|33
1762535700000|2025-11-07 17:15:00|20.02|19.94|19.96|19.88|20.02|19.94|19.91|19.83|112
1762536000000|2025-11-07 17:20:00|19.98|19.9|19.86|19.78|20.01|19.93|19.82|19.74|4
1762536300000|2025-11-07 17:25:00|19.84|19.76|19.9|19.82|19.9|19.82|19.77|19.69|15
1762536600000|2025-11-07 17:30:00|19.89|19.81|19.92|19.84|19.93|19.85|19.87|19.79|50
1762536900000|2025-11-07 17:35:00|19.93|19.85|20.01|19.93|20.06|19.98|19.91|19.83|10
1762537200000|2025-11-07 17:40:00|20.02|19.94|20.06|19.98|20.11|20.03|20.02|19.94|7
1762537500000|2025-11-07 17:45:00|20.05|19.97|20.14|20.06|20.14|20.06|20.01|19.93|18
1762537800000|2025-11-07 17:50:00|20.17|20.09|20.07|19.99|20.17|20.09|20.06|19.98|4
1762538100000|2025-11-07 17:55:00|20.08|20|19.97|19.89|20.09|20.01|19.97|19.89|104
1762538400000|2025-11-07 18:00:00|19.95|19.87|19.91|19.83|19.95|19.87|19.88|19.8|31
1762538700000|2025-11-07 18:05:00|19.93|19.85|19.89|19.81|19.96|19.88|19.87|19.79|8
1762539000000|2025-11-07 18:10:00|19.87|19.79|19.87|19.79|19.91|19.83|19.84|19.76|1
1762539300000|2025-11-07 18:15:00|19.88|19.8|19.84|19.76|19.91|19.83|19.84|19.76|1
1762539600000|2025-11-07 18:20:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|18
1762539900000|2025-11-07 18:25:00|19.79|19.71|19.78|19.7|19.8|19.72|19.74|19.66|2
1762540200000|2025-11-07 18:30:00|19.77|19.69|19.75|19.67|19.78|19.7|19.71|19.63|14
1762540500000|2025-11-07 18:35:00|19.74|19.66|19.69|19.61|19.78|19.7|19.69|19.61|18
1762540800000|2025-11-07 18:40:00|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|3
1762541100000|2025-11-07 18:45:00|19.64|19.56|19.78|19.7|19.78|19.7|19.64|19.56|14
1762541400000|2025-11-07 18:50:00|19.79|19.71|19.82|19.74|19.87|19.79|19.79|19.71|2
1762541700000|2025-11-07 18:55:00|19.81|19.73|19.73|19.65|19.81|19.73|19.67|19.59|212
1762542000000|2025-11-07 19:00:00|19.75|19.67|19.66|19.58|19.77|19.69|19.62|19.54|1
1762542300000|2025-11-07 19:05:00|19.68|19.6|19.67|19.59|19.68|19.6|19.62|19.54|8
1762542600000|2025-11-07 19:10:00|19.68|19.6|19.62|19.54|19.68|19.6|19.61|19.53|13
1762542900000|2025-11-07 19:15:00|19.64|19.56|19.58|19.5|19.64|19.56|19.55|19.47|42
1762543200000|2025-11-07 19:20:00|19.57|19.49|19.55|19.47|19.58|19.5|19.51|19.43|19
1762543500000|2025-11-07 19:25:00|19.54|19.46|19.61|19.53|19.63|19.55|19.51|19.43|0
1762543800000|2025-11-07 19:30:00|19.58|19.5|19.41|19.33|19.58|19.5|19.41|19.33|28
1762544100000|2025-11-07 19:35:00|19.39|19.31|19.39|19.31|19.43|19.35|19.37|19.29|15
1762544400000|2025-11-07 19:40:00|19.37|19.29|19.37|19.29|19.37|19.29|19.31|19.23|3
1762544700000|2025-11-07 19:45:00|19.39|19.31|19.38|19.3|19.49|19.41|19.37|19.29|18
1762545000000|2025-11-07 19:50:00|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|47
1762545300000|2025-11-07 19:55:00|19.39|19.31|19.29|19.21|19.42|19.34|19.29|19.21|16
1762545600000|2025-11-07 20:00:00|19.31|19.23|19.37|19.29|19.39|19.31|19.29|19.21|5
1762545900000|2025-11-07 20:05:00|19.39|19.31|19.36|19.28|19.48|19.4|19.36|19.28|20
1762546200000|2025-11-07 20:10:00|19.37|19.29|19.37|19.29|19.39|19.31|19.35|19.27|2
1762546500000|2025-11-07 20:15:00|19.38|19.3|19.41|19.33|19.43|19.35|19.36|19.28|14
1762546800000|2025-11-07 20:20:00|19.42|19.34|19.42|19.34|19.43|19.35|19.37|19.29|20
1762547100000|2025-11-07 20:25:00|19.43|19.35|19.38|19.3|19.47|19.39|19.35|19.27|0
1762547400000|2025-11-07 20:30:00|19.37|19.29|19.31|19.23|19.37|19.29|19.28|19.2|0
1762547700000|2025-11-07 20:35:00|19.3|19.22|19.28|19.2|19.32|19.24|19.28|19.2|14
1762548000000|2025-11-07 20:40:00|19.27|19.19|19.2|19.12|19.32|19.24|19.2|19.12|13
1762548300000|2025-11-07 20:45:00|19.21|19.13|19.34|19.26|19.34|19.26|19.21|19.13|129
1762548600000|2025-11-07 20:50:00|19.35|19.27|19.2|19.12|19.35|19.27|19.2|19.12|58
1762548900000|2025-11-07 20:55:00|19.21|19.13|19.07|18.99|19.21|19.13|19.06|18.98|3
1762733700000|2025-11-10 00:15:00|18.87|18.57|18.83|18.53|18.87|18.57|18.78|18.51|0
1762734000000|2025-11-10 00:20:00|18.81|18.56|18.8|18.55|18.81|18.56|18.78|18.53|0
1762734300000|2025-11-10 00:25:00|18.71|18.63|18.72|18.64|18.79|18.66|18.71|18.54|5
1762734600000|2025-11-10 00:30:00|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|2
1762734900000|2025-11-10 00:35:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1762735500000|2025-11-10 00:45:00|18.73|18.65|18.69|18.61|18.74|18.66|18.69|18.61|0
1762735800000|2025-11-10 00:50:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762736100000|2025-11-10 00:55:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1762736400000|2025-11-10 01:00:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|0
1762736700000|2025-11-10 01:05:00|18.65|18.57|18.59|18.51|18.7|18.57|18.59|18.4|11
1762737000000|2025-11-10 01:10:00|18.58|18.5|18.49|18.41|18.62|18.5|18.49|18.35|1
1762737300000|2025-11-10 01:15:00|18.58|18.33|18.49|18.41|18.62|18.43|18.49|18.33|0
1762737600000|2025-11-10 01:20:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738200000|2025-11-10 01:30:00|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|0
1762738500000|2025-11-10 01:35:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738800000|2025-11-10 01:40:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739100000|2025-11-10 01:45:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739400000|2025-11-10 01:50:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|5
1762739700000|2025-11-10 01:55:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762740000000|2025-11-10 02:00:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762740300000|2025-11-10 02:05:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|0
1762740600000|2025-11-10 02:10:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740900000|2025-11-10 02:15:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741200000|2025-11-10 02:20:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741500000|2025-11-10 02:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741800000|2025-11-10 02:30:00|18.49|18.41|18.45|18.37|18.51|18.43|18.43|18.35|4
1762742100000|2025-11-10 02:35:00|18.43|18.35|18.43|18.35|18.52|18.35|18.43|18.27|11
1762742700000|2025-11-10 02:45:00|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743000000|2025-11-10 02:50:00|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743300000|2025-11-10 02:55:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743600000|2025-11-10 03:00:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743900000|2025-11-10 03:05:00|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744200000|2025-11-10 03:10:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744500000|2025-11-10 03:15:00|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745100000|2025-11-10 03:25:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745400000|2025-11-10 03:30:00|18.41|18.33|18.42|18.34|18.43|18.35|18.41|18.33|0
1762745700000|2025-11-10 03:35:00|18.41|18.33|18.4|18.32|18.42|18.34|18.4|18.32|0
1762746000000|2025-11-10 03:40:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1762747800000|2025-11-10 04:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762748100000|2025-11-10 04:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762748700000|2025-11-10 04:25:00|||||||||1
1762749000000|2025-11-10 04:30:00|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749300000|2025-11-10 04:35:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749600000|2025-11-10 04:40:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762751400000|2025-11-10 05:10:00|18.48|18.4|18.44|18.36|18.48|18.4|18.42|18.34|6
1762751700000|2025-11-10 05:15:00|18.45|18.37|18.42|18.34|18.45|18.37|18.4|18.32|2
1762752000000|2025-11-10 05:20:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762752300000|2025-11-10 05:25:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|6
1762752600000|2025-11-10 05:30:00|18.44|18.36|18.43|18.35|18.45|18.37|18.43|18.35|1
1762753200000|2025-11-10 05:40:00|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|2
1762753500000|2025-11-10 05:45:00|18.44|18.36|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753800000|2025-11-10 05:50:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754100000|2025-11-10 05:55:00|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754400000|2025-11-10 06:00:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762755000000|2025-11-10 06:10:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762755900000|2025-11-10 06:25:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|8
1762756200000|2025-11-10 06:30:00|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|3
1762756500000|2025-11-10 06:35:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|4
1762756800000|2025-11-10 06:40:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1762757100000|2025-11-10 06:45:00|18.46|18.38|18.46|18.38|18.54|18.4|18.45|18.29|0
1762757400000|2025-11-10 06:50:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|0
1762757700000|2025-11-10 06:55:00|18.46|18.38|18.43|18.35|18.49|18.41|18.43|18.35|0
1762758000000|2025-11-10 07:00:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|12
1762758300000|2025-11-10 07:05:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|38
1762758600000|2025-11-10 07:10:00|18.46|18.38|18.54|18.46|18.54|18.46|18.44|18.36|99
1762758900000|2025-11-10 07:15:00|18.56|18.48|18.59|18.51|18.59|18.51|18.54|18.46|36
1762759200000|2025-11-10 07:20:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|95
1762759500000|2025-11-10 07:25:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|9
1762759800000|2025-11-10 07:30:00|18.54|18.46|18.55|18.47|18.56|18.48|18.54|18.46|21
1762760100000|2025-11-10 07:35:00|18.53|18.45|18.61|18.53|18.61|18.53|18.53|18.45|5
1762760400000|2025-11-10 07:40:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|18
1762760700000|2025-11-10 07:45:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|51
1762761000000|2025-11-10 07:50:00|18.58|18.5|18.62|18.54|18.64|18.56|18.58|18.5|100
1762761300000|2025-11-10 07:55:00|18.64|18.56|18.66|18.58|18.66|18.58|18.59|18.51|54
1762761600000|2025-11-10 08:00:00|18.65|18.57|18.67|18.59|18.71|18.63|18.62|18.54|117
1762761900000|2025-11-10 08:05:00|18.65|18.57|18.64|18.56|18.66|18.58|18.61|18.53|1208
1762762200000|2025-11-10 08:10:00|18.65|18.57|18.67|18.59|18.72|18.64|18.62|18.54|91
1762762500000|2025-11-10 08:15:00|18.71|18.63|18.67|18.59|18.72|18.64|18.66|18.58|138
1762762800000|2025-11-10 08:20:00|18.66|18.58|18.6|18.52|18.66|18.58|18.56|18.48|129
1762763100000|2025-11-10 08:25:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|17
1762763400000|2025-11-10 08:30:00|18.57|18.49|18.57|18.49|18.67|18.59|18.57|18.49|571
1762763700000|2025-11-10 08:35:00|18.59|18.51|18.57|18.49|18.61|18.53|18.57|18.49|70
1762764000000|2025-11-10 08:40:00|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|214
1762764300000|2025-11-10 08:45:00|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|118
1762764600000|2025-11-10 08:50:00|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|125
1762764900000|2025-11-10 08:55:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|42
1762765200000|2025-11-10 09:00:00|18.54|18.46|18.54|18.46|18.59|18.51|18.53|18.45|70
1762765500000|2025-11-10 09:05:00|18.53|18.45|18.56|18.48|18.56|18.48|18.52|18.44|38
1762765800000|2025-11-10 09:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|56
1762766100000|2025-11-10 09:15:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|91
1762766400000|2025-11-10 09:20:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|115
1762766700000|2025-11-10 09:25:00|18.56|18.48|18.52|18.44|18.57|18.49|18.52|18.44|165
1762767000000|2025-11-10 09:30:00|18.54|18.46|18.53|18.45|18.54|18.46|18.52|18.44|77
1762767300000|2025-11-10 09:35:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|68
1762767600000|2025-11-10 09:40:00|18.47|18.39|18.5|18.42|18.52|18.44|18.47|18.39|140
1762767900000|2025-11-10 09:45:00|18.51|18.43|18.41|18.33|18.51|18.43|18.41|18.33|148
1762768200000|2025-11-10 09:50:00|||||||||52
1762768500000|2025-11-10 09:55:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|164
1762768800000|2025-11-10 10:00:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|67
1762769100000|2025-11-10 10:05:00|18.44|18.36|18.46|18.38|18.46|18.38|18.41|18.33|119
1762769400000|2025-11-10 10:10:00|||||||||40
1762769700000|2025-11-10 10:15:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|82
1762770000000|2025-11-10 10:20:00|18.47|18.39|18.45|18.37|18.47|18.39|18.44|18.36|92
1762770300000|2025-11-10 10:25:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|49
1762770600000|2025-11-10 10:30:00|||||||||57
1762770900000|2025-11-10 10:35:00|||||||||47
1762771200000|2025-11-10 10:40:00|||||||||40
1762771500000|2025-11-10 10:45:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|44
1762771800000|2025-11-10 10:50:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|52
1762772100000|2025-11-10 10:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|43
1762772400000|2025-11-10 11:00:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|80
1762772700000|2025-11-10 11:05:00|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|116
1762773000000|2025-11-10 11:10:00|||||||||106
1762773300000|2025-11-10 11:15:00|18.55|18.47|18.6|18.52|18.6|18.52|18.54|18.46|425
1762773600000|2025-11-10 11:20:00|18.59|18.51|18.57|18.49|18.59|18.51|18.54|18.46|329
1762773900000|2025-11-10 11:25:00|18.56|18.48|18.55|18.47|18.57|18.49|18.54|18.46|54
1762774200000|2025-11-10 11:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|40
1762774500000|2025-11-10 11:35:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|238
1762774800000|2025-11-10 11:40:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|121
1762775100000|2025-11-10 11:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.49|18.41|82
1762775400000|2025-11-10 11:50:00|||||||||50
1762775700000|2025-11-10 11:55:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|106
1762776000000|2025-11-10 12:00:00|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|41
1762776300000|2025-11-10 12:05:00|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|70
1762776600000|2025-11-10 12:10:00|||||||||40
1762776900000|2025-11-10 12:15:00|||||||||60
1762777200000|2025-11-10 12:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|141
1762777500000|2025-11-10 12:25:00|||||||||44
1762777800000|2025-11-10 12:30:00|||||||||37
1762778100000|2025-11-10 12:35:00|18.55|18.47|18.58|18.5|18.6|18.52|18.55|18.47|59
1762778400000|2025-11-10 12:40:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|144
1762778700000|2025-11-10 12:45:00|||||||||64
1762779000000|2025-11-10 12:50:00|||||||||55
1762779300000|2025-11-10 12:55:00|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|375
1762779600000|2025-11-10 13:00:00|18.5|18.42|18.45|18.37|18.5|18.42|18.44|18.36|81
1762779900000|2025-11-10 13:05:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|97
1762780200000|2025-11-10 13:10:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|86
1762780500000|2025-11-10 13:15:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|59
1762780800000|2025-11-10 13:20:00|||||||||44
1762781100000|2025-11-10 13:25:00|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|185
1762781400000|2025-11-10 13:30:00|||||||||54
1762781700000|2025-11-10 13:35:00|||||||||49
1762782000000|2025-11-10 13:40:00|18.45|18.37|18.48|18.4|18.48|18.4|18.44|18.36|140
1762782300000|2025-11-10 13:45:00|18.49|18.41|18.5|18.42|18.5|18.42|18.48|18.4|219
1762782600000|2025-11-10 13:50:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|239
1762782900000|2025-11-10 13:55:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|92
1762783200000|2025-11-10 14:00:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|53
1762783500000|2025-11-10 14:05:00|18.4|18.32|18.4|18.32|18.45|18.37|18.4|18.32|171
1762783800000|2025-11-10 14:10:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|59
1762784100000|2025-11-10 14:15:00|||||||||47
1762784400000|2025-11-10 14:20:00|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|351
1762784700000|2025-11-10 14:25:00|18.38|18.3|18.45|18.37|18.45|18.37|18.38|18.3|93
1762785000000|2025-11-10 14:30:00|18.43|18.35|18.38|18.3|18.43|18.35|18.32|18.24|633
1762785300000|2025-11-10 14:35:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|164
1762785600000|2025-11-10 14:40:00|18.37|18.29|18.38|18.3|18.4|18.32|18.37|18.29|222
1762785900000|2025-11-10 14:45:00|18.4|18.32|18.4|18.32|18.42|18.34|18.38|18.3|179
1762786200000|2025-11-10 14:50:00|18.42|18.34|18.39|18.31|18.45|18.37|18.38|18.3|744
1762786500000|2025-11-10 14:55:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|359
1762786800000|2025-11-10 15:00:00|18.39|18.31|18.33|18.25|18.4|18.32|18.33|18.25|326
1762787100000|2025-11-10 15:05:00|18.31|18.23|18.33|18.25|18.33|18.25|18.28|18.2|65
1762787400000|2025-11-10 15:10:00|18.31|18.23|18.28|18.2|18.31|18.23|18.23|18.15|273
1762787700000|2025-11-10 15:15:00|18.27|18.19|18.25|18.17|18.28|18.2|18.23|18.15|315
1762788000000|2025-11-10 15:20:00|18.23|18.15|18.22|18.14|18.23|18.15|18.17|18.09|659
1762788300000|2025-11-10 15:25:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|158
1762788600000|2025-11-10 15:30:00|||||||||303
1762788900000|2025-11-10 15:35:00|18.18|18.1|18.32|18.24|18.32|18.24|18.16|18.08|623
1762789200000|2025-11-10 15:40:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|68
1762789500000|2025-11-10 15:45:00|18.37|18.29|18.33|18.25|18.37|18.29|18.32|18.24|289
1762789800000|2025-11-10 15:50:00|18.32|18.24|18.43|18.35|18.46|18.38|18.32|18.24|170
1762790100000|2025-11-10 15:55:00|18.45|18.37|18.41|18.33|18.46|18.38|18.38|18.3|489
1762790400000|2025-11-10 16:00:00|18.43|18.35|18.48|18.4|18.5|18.42|18.43|18.35|247
1762790700000|2025-11-10 16:05:00|18.49|18.41|18.43|18.35|18.5|18.42|18.42|18.34|553
1762791000000|2025-11-10 16:10:00|18.42|18.34|18.38|18.3|18.43|18.35|18.38|18.3|107
1762791300000|2025-11-10 16:15:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|371
1762791600000|2025-11-10 16:20:00|18.36|18.28|18.38|18.3|18.43|18.35|18.36|18.28|470
1762791900000|2025-11-10 16:25:00|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|120
1762792200000|2025-11-10 16:30:00|18.4|18.32|18.37|18.29|18.42|18.34|18.36|18.28|479
1762792500000|2025-11-10 16:35:00|18.38|18.3|18.43|18.35|18.43|18.35|18.37|18.29|40
1762792800000|2025-11-10 16:40:00|18.42|18.34|18.4|18.32|18.44|18.36|18.4|18.32|14
1762793100000|2025-11-10 16:45:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|3
1762793400000|2025-11-10 16:50:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|56
1762793700000|2025-11-10 16:55:00|18.42|18.34|18.36|18.28|18.43|18.35|18.36|18.28|8
1762794000000|2025-11-10 17:00:00|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|24
1762794300000|2025-11-10 17:05:00|||||||||24
1762794600000|2025-11-10 17:10:00|18.37|18.29|18.38|18.3|18.39|18.31|18.36|18.28|18
1762794900000|2025-11-10 17:15:00|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|27
1762795200000|2025-11-10 17:20:00|18.35|18.27|18.33|18.25|18.35|18.27|18.31|18.23|1
1762795500000|2025-11-10 17:25:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|11
1762795800000|2025-11-10 17:30:00|||||||||1
1762796100000|2025-11-10 17:35:00|||||||||33
1762796400000|2025-11-10 17:40:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|23
1762796700000|2025-11-10 17:45:00|||||||||2
1762797300000|2025-11-10 17:55:00|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|57
1762797600000|2025-11-10 18:00:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|13
1762797900000|2025-11-10 18:05:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762798200000|2025-11-10 18:10:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|18
1762798800000|2025-11-10 18:20:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|2
1762799100000|2025-11-10 18:25:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1762799400000|2025-11-10 18:30:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|35
1762799700000|2025-11-10 18:35:00|||||||||119
1762800000000|2025-11-10 18:40:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1762800300000|2025-11-10 18:45:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1762800600000|2025-11-10 18:50:00|18.23|18.15|18.23|18.15|18.26|18.18|18.23|18.15|4
1762800900000|2025-11-10 18:55:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1762801200000|2025-11-10 19:00:00|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|6
1762801800000|2025-11-10 19:10:00|18.26|18.18|18.24|18.16|18.26|18.18|18.23|18.15|0
1762802100000|2025-11-10 19:15:00|||||||||1
1762802400000|2025-11-10 19:20:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|11
1762802700000|2025-11-10 19:25:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|7
1762803000000|2025-11-10 19:30:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|1
1762803300000|2025-11-10 19:35:00|18.26|18.18|18.24|18.16|18.27|18.19|18.24|18.16|1
1762804200000|2025-11-10 19:50:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|2
1762804500000|2025-11-10 19:55:00|||||||||12
1762804800000|2025-11-10 20:00:00|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|0
1762805100000|2025-11-10 20:05:00|18.24|18.16|18.25|18.17|18.25|18.17|18.23|18.15|7
1762805400000|2025-11-10 20:10:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1762805700000|2025-11-10 20:15:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|29
1762806000000|2025-11-10 20:20:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|20
1762806300000|2025-11-10 20:25:00|||||||||3
1762806600000|2025-11-10 20:30:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|15
1762806900000|2025-11-10 20:35:00|||||||||6
1762807200000|2025-11-10 20:40:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|2
1762807500000|2025-11-10 20:45:00|||||||||15
1762807800000|2025-11-10 20:50:00|18.34|18.26|18.25|18.17|18.35|18.27|18.25|18.17|148
1762808100000|2025-11-10 20:55:00|18.2|18.12|18.23|18.15|18.25|18.17|18.2|18.12|78
1762808400000|2025-11-10 21:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762820100000|2025-11-11 00:15:00|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1762820400000|2025-11-11 00:20:00|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1762821300000|2025-11-11 00:35:00|18.36|18.11|18.34|18.09|18.36|18.11|18.34|18.09|0
1762822800000|2025-11-11 01:00:00|||||||||1
1762824300000|2025-11-11 01:25:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1762824600000|2025-11-11 01:30:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1762824900000|2025-11-11 01:35:00|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1762825500000|2025-11-11 01:45:00|||||||||5
1762825800000|2025-11-11 01:50:00|18.33|18.08|18.34|18.09|18.34|18.09|18.33|18.08|0
1762826100000|2025-11-11 01:55:00|18.33|18.08|18.33|18.08|18.34|18.09|18.33|18.08|0
1762826400000|2025-11-11 02:00:00|18.37|18.12|18.4|18.15|18.4|18.15|18.37|18.12|0
1762826700000|2025-11-11 02:05:00|18.42|18.17|18.45|18.15|18.45|18.17|18.42|18.15|0
1762827000000|2025-11-11 02:10:00|18.4|18.13|18.4|18.15|18.4|18.15|18.38|18.1|0
1762827300000|2025-11-11 02:15:00|18.38|18.13|18.4|18.15|18.4|18.15|18.38|18.13|0
1762827600000|2025-11-11 02:20:00|18.42|18.17|18.45|18.15|18.45|18.17|18.42|18.15|0
1762828200000|2025-11-11 02:30:00|18.43|18.18|18.45|18.15|18.45|18.18|18.43|18.15|0
1762828500000|2025-11-11 02:35:00|18.41|18.11|18.38|18.13|18.45|18.15|18.38|18.11|0
1762829400000|2025-11-11 02:50:00|18.4|18.15|18.4|18.1|18.4|18.15|18.38|18.1|1
1762829700000|2025-11-11 02:55:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762830000000|2025-11-11 03:00:00|18.4|18.1|18.38|18.13|18.4|18.13|18.32|18.07|0
1762830300000|2025-11-11 03:05:00|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1762831200000|2025-11-11 03:20:00|18.38|18.13|18.38|18.13|18.41|18.13|18.38|18.11|0
1762832100000|2025-11-11 03:35:00|18.4|18.15|18.4|18.1|18.4|18.15|18.4|18.1|0
1762832400000|2025-11-11 03:40:00|18.38|18.13|18.26|18.18|18.4|18.18|18.26|18.1|0
1762832700000|2025-11-11 03:45:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1762833000000|2025-11-11 03:50:00|18.28|18.2|18.4|18.15|18.4|18.2|18.28|18.13|0
1762833900000|2025-11-11 04:05:00|18.41|18.16|18.24|18.16|18.43|18.25|18.24|18.07|0
1762834200000|2025-11-11 04:10:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762836600000|2025-11-11 04:50:00|18.39|18.14|18.37|18.12|18.39|18.14|18.37|18.12|0
1762836900000|2025-11-11 04:55:00|18.29|18.21|18.31|18.23|18.39|18.23|18.29|18.14|0
1762837500000|2025-11-11 05:05:00|18.39|18.14|18.37|18.12|18.39|18.14|18.37|18.12|5
1762839300000|2025-11-11 05:35:00|18.35|18.1|18.37|18.12|18.37|18.12|18.35|18.1|4
1762839600000|2025-11-11 05:40:00|18.36|18.11|18.23|18.15|18.38|18.19|18.23|18.11|0
1762839900000|2025-11-11 05:45:00|18.2|18.12|18.18|18.1|18.34|18.15|18.18|18.07|2
1762840200000|2025-11-11 05:50:00|18.34|18.09|18.23|18.15|18.37|18.15|18.2|18.07|22
1762840500000|2025-11-11 05:55:00|18.26|18.18|18.37|18.12|18.37|18.18|18.26|18.12|0
1762841400000|2025-11-11 06:10:00|18.25|18.17|18.18|18.1|18.25|18.17|18.18|18.1|0
1762842000000|2025-11-11 06:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1762842300000|2025-11-11 06:25:00|18.25|18.17|18.24|18.16|18.36|18.17|18.2|18.09|3
1762842600000|2025-11-11 06:30:00|18.22|18.14|18.19|18.11|18.24|18.16|18.19|18.11|0
1762842900000|2025-11-11 06:35:00|18.21|18.13|18.19|18.11|18.24|18.16|18.19|18.11|3
1762843200000|2025-11-11 06:40:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762844100000|2025-11-11 06:55:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|50
1762844400000|2025-11-11 07:00:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|11
1762844700000|2025-11-11 07:05:00|18.26|18.18|18.28|18.2|18.28|18.2|18.24|18.16|53
1762845900000|2025-11-11 07:25:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1762846500000|2025-11-11 07:35:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|38
1762846800000|2025-11-11 07:40:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1762847100000|2025-11-11 07:45:00|18.25|18.17|18.27|18.19|18.28|18.2|18.25|18.17|0
1762847400000|2025-11-11 07:50:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1762848000000|2025-11-11 08:00:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|149
1762848300000|2025-11-11 08:05:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|103
1762848600000|2025-11-11 08:10:00|18.24|18.16|18.23|18.15|18.24|18.16|18.22|18.14|28
1762848900000|2025-11-11 08:15:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|12
1762849200000|2025-11-11 08:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|33
1762849500000|2025-11-11 08:25:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|18
1762849800000|2025-11-11 08:30:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|202
1762850100000|2025-11-11 08:35:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|34
1762850400000|2025-11-11 08:40:00|18.34|18.26|18.33|18.25|18.34|18.26|18.32|18.24|293
1762850700000|2025-11-11 08:45:00|18.32|18.24|18.24|18.16|18.33|18.25|18.24|18.16|241
1762851000000|2025-11-11 08:50:00|18.26|18.18|18.22|18.14|18.26|18.18|18.21|18.13|555
1762851300000|2025-11-11 08:55:00|||||||||356
1762851600000|2025-11-11 09:00:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|61
1762851900000|2025-11-11 09:05:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|128
1762852200000|2025-11-11 09:10:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|81
1762852500000|2025-11-11 09:15:00|18.19|18.11|18.15|18.07|18.19|18.11|18.12|18.04|68
1762852800000|2025-11-11 09:20:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|23
1762853100000|2025-11-11 09:25:00|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|112
1762853400000|2025-11-11 09:30:00|18.18|18.1|18.19|18.11|18.19|18.11|18.17|18.09|100
1762853700000|2025-11-11 09:35:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|117
1762854000000|2025-11-11 09:40:00|18.26|18.18|18.26|18.18|18.29|18.21|18.26|18.18|48
1762854300000|2025-11-11 09:45:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|33
1762854600000|2025-11-11 09:50:00|18.24|18.16|18.28|18.2|18.29|18.21|18.24|18.16|80
1762854900000|2025-11-11 09:55:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|24
1762855200000|2025-11-11 10:00:00|18.28|18.2|18.19|18.11|18.28|18.2|18.19|18.11|217
1762855500000|2025-11-11 10:05:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|47
1762855800000|2025-11-11 10:10:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|34
1762856100000|2025-11-11 10:15:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|167
1762856400000|2025-11-11 10:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|14
1762856700000|2025-11-11 10:25:00|||||||||27
1762857000000|2025-11-11 10:30:00|18.22|18.14|18.24|18.16|18.24|18.16|18.21|18.13|117
1762857300000|2025-11-11 10:35:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|56
1762857600000|2025-11-11 10:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|21
1762857900000|2025-11-11 10:45:00|18.23|18.15|18.21|18.13|18.23|18.15|18.19|18.11|112
1762858200000|2025-11-11 10:50:00|18.2|18.12|18.19|18.11|18.22|18.14|18.19|18.11|24
1762858500000|2025-11-11 10:55:00|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|67
1762858800000|2025-11-11 11:00:00|18.22|18.14|18.19|18.11|18.24|18.16|18.19|18.11|18
1762859100000|2025-11-11 11:05:00|||||||||20
1762859400000|2025-11-11 11:10:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|34
1762859700000|2025-11-11 11:15:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|23
1762860000000|2025-11-11 11:20:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|66
1762860300000|2025-11-11 11:25:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|16
1762860600000|2025-11-11 11:30:00|18.25|18.17|18.24|18.16|18.25|18.17|18.22|18.14|166
1762860900000|2025-11-11 11:35:00|||||||||14
1762861200000|2025-11-11 11:40:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|23
1762861500000|2025-11-11 11:45:00|||||||||19
1762861800000|2025-11-11 11:50:00|||||||||12
1762862100000|2025-11-11 11:55:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|121
1762862400000|2025-11-11 12:00:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|37
1762862700000|2025-11-11 12:05:00|18.23|18.15|18.24|18.16|18.25|18.17|18.23|18.15|160
1762863000000|2025-11-11 12:10:00|18.25|18.17|18.24|18.16|18.25|18.17|18.23|18.15|22
1762863300000|2025-11-11 12:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|13
1762863600000|2025-11-11 12:20:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|76
1762863900000|2025-11-11 12:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|36
1762864200000|2025-11-11 12:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|20
1762864500000|2025-11-11 12:35:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|82
1762864800000|2025-11-11 12:40:00|||||||||13
1762865100000|2025-11-11 12:45:00|18.25|18.17|18.24|18.16|18.25|18.17|18.23|18.15|39
1762865400000|2025-11-11 12:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|27
1762865700000|2025-11-11 12:55:00|||||||||13
1762866000000|2025-11-11 13:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|81
1762866300000|2025-11-11 13:05:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|56
1762866600000|2025-11-11 13:10:00|||||||||21
1762866900000|2025-11-11 13:15:00|||||||||27
1762867200000|2025-11-11 13:20:00|18.25|18.17|18.24|18.16|18.25|18.17|18.23|18.15|200
1762867500000|2025-11-11 13:25:00|18.25|18.17|18.28|18.2|18.3|18.22|18.25|18.17|43
1762867800000|2025-11-11 13:30:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|240
1762868100000|2025-11-11 13:35:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|16
1762868400000|2025-11-11 13:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|21
1762868700000|2025-11-11 13:45:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|140
1762869000000|2025-11-11 13:50:00|18.23|18.15|18.21|18.13|18.23|18.15|18.18|18.1|39
1762869300000|2025-11-11 13:55:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|114
1762869600000|2025-11-11 14:00:00|||||||||111
1762869900000|2025-11-11 14:05:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|392
1762870200000|2025-11-11 14:10:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|20
1762870500000|2025-11-11 14:15:00|18.24|18.16|18.2|18.12|18.25|18.17|18.2|18.12|41
1762870800000|2025-11-11 14:20:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|38
1762871100000|2025-11-11 14:25:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|61
1762871400000|2025-11-11 14:30:00|18.21|18.13|18.2|18.12|18.25|18.17|18.13|18.05|641
1762871700000|2025-11-11 14:35:00|18.19|18.11|18.2|18.12|18.24|18.16|18.18|18.1|137
1762872000000|2025-11-11 14:40:00|18.19|18.11|18.2|18.12|18.23|18.15|18.19|18.11|49
1762872300000|2025-11-11 14:45:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|56
1762872600000|2025-11-11 14:50:00|18.21|18.13|18.21|18.13|18.25|18.17|18.2|18.12|185
1762872900000|2025-11-11 14:55:00|18.18|18.1|18.11|18.03|18.18|18.1|18.11|18.03|813
1762873200000|2025-11-11 15:00:00|18.1|18.02|18.11|18.03|18.13|18.05|18.1|18.02|76
1762873500000|2025-11-11 15:05:00|18.13|18.05|18.15|18.07|18.19|18.11|18.11|18.03|373
1762873800000|2025-11-11 15:10:00|18.14|18.06|18.21|18.13|18.21|18.13|18.14|18.06|83
1762874100000|2025-11-11 15:15:00|18.22|18.14|18.24|18.16|18.24|18.16|18.21|18.13|184
1762874400000|2025-11-11 15:20:00|18.22|18.14|18.16|18.08|18.22|18.14|18.16|18.08|82
1762874700000|2025-11-11 15:25:00|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|122
1762875000000|2025-11-11 15:30:00|18.18|18.1|18.22|18.14|18.22|18.14|18.16|18.08|87
1762875300000|2025-11-11 15:35:00|18.21|18.13|18.19|18.11|18.22|18.14|18.19|18.11|65
1762875600000|2025-11-11 15:40:00|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|77
1762875900000|2025-11-11 15:45:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|456
1762876200000|2025-11-11 15:50:00|18.23|18.15|18.22|18.14|18.25|18.17|18.22|18.14|107
1762876500000|2025-11-11 15:55:00|18.23|18.15|18.25|18.17|18.25|18.17|18.22|18.14|277
1762876800000|2025-11-11 16:00:00|18.23|18.15|18.22|18.14|18.25|18.17|18.22|18.14|318
1762877100000|2025-11-11 16:05:00|18.2|18.12|18.16|18.08|18.22|18.14|18.16|18.08|201
1762877400000|2025-11-11 16:10:00|18.14|18.06|18.14|18.06|18.14|18.06|18.11|18.03|72
1762877700000|2025-11-11 16:15:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|93
1762878000000|2025-11-11 16:20:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|378
1762878300000|2025-11-11 16:25:00|18.12|18.04|18.16|18.08|18.17|18.09|18.11|18.03|440
1762878600000|2025-11-11 16:30:00|18.2|18.12|18.22|18.14|18.22|18.14|18.16|18.08|49
1762878900000|2025-11-11 16:35:00|18.21|18.13|18.19|18.11|18.21|18.13|18.16|18.08|295
1762879200000|2025-11-11 16:40:00|18.17|18.09|18.19|18.11|18.22|18.14|18.17|18.09|81
1762879500000|2025-11-11 16:45:00|18.17|18.09|18.21|18.13|18.22|18.14|18.17|18.09|240
1762879800000|2025-11-11 16:50:00|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|111
1762880100000|2025-11-11 16:55:00|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|292
1762880400000|2025-11-11 17:00:00|18.19|18.11|18.21|18.13|18.21|18.13|18.18|18.1|16
1762880700000|2025-11-11 17:05:00|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|4
1762881000000|2025-11-11 17:10:00|||||||||5
1762881300000|2025-11-11 17:15:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1762881600000|2025-11-11 17:20:00|||||||||1
1762881900000|2025-11-11 17:25:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|3
1762882200000|2025-11-11 17:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762882500000|2025-11-11 17:35:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|3
1762882800000|2025-11-11 17:40:00|18.2|18.12|18.22|18.14|18.23|18.15|18.2|18.12|86
1762883100000|2025-11-11 17:45:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|0
1762883400000|2025-11-11 17:50:00|18.21|18.13|18.22|18.14|18.24|18.16|18.2|18.12|0
1762883700000|2025-11-11 17:55:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|6
1762884000000|2025-11-11 18:00:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|0
1762884300000|2025-11-11 18:05:00|||||||||2
1762884600000|2025-11-11 18:10:00|18.19|18.11|18.19|18.11|18.24|18.16|18.19|18.11|50
1762884900000|2025-11-11 18:15:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1762885500000|2025-11-11 18:25:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|1
1762885800000|2025-11-11 18:30:00|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|15
1762886100000|2025-11-11 18:35:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|1
1762886400000|2025-11-11 18:40:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1762887600000|2025-11-11 19:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1762887900000|2025-11-11 19:05:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1762888200000|2025-11-11 19:10:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|18
1762888500000|2025-11-11 19:15:00|||||||||6
1762888800000|2025-11-11 19:20:00|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|13
1762889100000|2025-11-11 19:25:00|18.15|18.07|18.14|18.06|18.17|18.09|18.14|18.06|0
1762889400000|2025-11-11 19:30:00|||||||||47
1762889700000|2025-11-11 19:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|0
1762890000000|2025-11-11 19:40:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|3
1762890300000|2025-11-11 19:45:00|||||||||2
1762891500000|2025-11-11 20:05:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762892400000|2025-11-11 20:20:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1762893300000|2025-11-11 20:35:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|112
1762893600000|2025-11-11 20:40:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|6
1762893900000|2025-11-11 20:45:00|||||||||1
1762894200000|2025-11-11 20:50:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|6
1762894500000|2025-11-11 20:55:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|13
1762894800000|2025-11-11 21:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762906500000|2025-11-12 00:15:00|18.38|18.08|18.34|18.04|18.38|18.08|18.34|18.04|0
1762906800000|2025-11-12 00:20:00|18.35|18.05|18.37|18.07|18.37|18.07|18.35|18.05|0
1762911900000|2025-11-12 01:45:00|18.34|18.09|18.34|18.09|18.36|18.19|18.27|18.04|10
1762912800000|2025-11-12 02:00:00|18.32|18.07|18.31|18.06|18.32|18.07|18.31|18.06|0
1762914900000|2025-11-12 02:35:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1762915200000|2025-11-12 02:40:00|18.29|18.04|18.2|18.12|18.29|18.12|18.2|18.04|0
1762915500000|2025-11-12 02:45:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1762916400000|2025-11-12 03:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762917000000|2025-11-12 03:10:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1762917300000|2025-11-12 03:15:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762918500000|2025-11-12 03:35:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1762926900000|2025-11-12 05:55:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762930200000|2025-11-12 06:50:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1762930800000|2025-11-12 07:00:00|18.16|18.08|18.15|18.07|18.18|18.1|18.15|18.07|6
1762931100000|2025-11-12 07:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1762931700000|2025-11-12 07:15:00|||||||||3
1762932000000|2025-11-12 07:20:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1762932900000|2025-11-12 07:35:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|69
1762933200000|2025-11-12 07:40:00|||||||||1
1762933500000|2025-11-12 07:45:00|||||||||1
1762934100000|2025-11-12 07:55:00|||||||||7
1762934400000|2025-11-12 08:00:00|18.03|17.95|18.08|18|18.12|18.04|18.03|17.95|32
1762934700000|2025-11-12 08:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|17
1762935000000|2025-11-12 08:10:00|18.03|17.95|18.03|17.95|18.05|17.97|18.02|17.94|80
1762935300000|2025-11-12 08:15:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1762935600000|2025-11-12 08:20:00|||||||||74
1762935900000|2025-11-12 08:25:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|37
1762936200000|2025-11-12 08:30:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|15
1762936500000|2025-11-12 08:35:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|1
1762936800000|2025-11-12 08:40:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|38
1762937100000|2025-11-12 08:45:00|||||||||2
1762937400000|2025-11-12 08:50:00|18.08|18|18.08|18|18.08|18|18.07|17.99|114
1762937700000|2025-11-12 08:55:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|38
1762938000000|2025-11-12 09:00:00|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|92
1762938300000|2025-11-12 09:05:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|21
1762938600000|2025-11-12 09:10:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|28
1762938900000|2025-11-12 09:15:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|14
1762939200000|2025-11-12 09:20:00|||||||||11
1762939500000|2025-11-12 09:25:00|||||||||9
1762939800000|2025-11-12 09:30:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|120
1762940100000|2025-11-12 09:35:00|||||||||35
1762940400000|2025-11-12 09:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|233
1762940700000|2025-11-12 09:45:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|54
1762941000000|2025-11-12 09:50:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|5
1762941300000|2025-11-12 09:55:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|191
1762941600000|2025-11-12 10:00:00|18.05|17.97|18.08|18|18.08|18|18.03|17.95|67
1762941900000|2025-11-12 10:05:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|64
1762942200000|2025-11-12 10:10:00|18.05|17.97|18.04|17.96|18.06|17.98|18.04|17.96|17
1762942500000|2025-11-12 10:15:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|4
1762942800000|2025-11-12 10:20:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|59
1762943100000|2025-11-12 10:25:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|4
1762943400000|2025-11-12 10:30:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|60
1762943700000|2025-11-12 10:35:00|18.06|17.98|18.02|17.94|18.07|17.99|18.02|17.94|7
1762944000000|2025-11-12 10:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|14
1762944300000|2025-11-12 10:45:00|||||||||2
1762944600000|2025-11-12 10:50:00|||||||||3
1762944900000|2025-11-12 10:55:00|||||||||3
1762945200000|2025-11-12 11:00:00|17.98|17.9|18.03|17.95|18.04|17.96|17.98|17.9|1857
1762945500000|2025-11-12 11:05:00|18.04|17.96|18.04|17.96|18.06|17.98|18.02|17.94|50
1762945800000|2025-11-12 11:10:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|188
1762946100000|2025-11-12 11:15:00|18.07|17.99|18.09|18.01|18.1|18.02|18.06|17.98|314
1762946400000|2025-11-12 11:20:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|60
1762946700000|2025-11-12 11:25:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|10
1762947000000|2025-11-12 11:30:00|18.09|18.01|18.08|18|18.11|18.03|18.08|18|161
1762947300000|2025-11-12 11:35:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|2
1762947600000|2025-11-12 11:40:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|4
1762947900000|2025-11-12 11:45:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|10
1762948200000|2025-11-12 11:50:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|3
1762948500000|2025-11-12 11:55:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|121
1762948800000|2025-11-12 12:00:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|4
1762949100000|2025-11-12 12:05:00|18|17.92|18.03|17.95|18.05|17.97|18|17.92|168
1762949400000|2025-11-12 12:10:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1762949700000|2025-11-12 12:15:00|||||||||112
1762950000000|2025-11-12 12:20:00|||||||||4
1762950300000|2025-11-12 12:25:00|||||||||7
1762950600000|2025-11-12 12:30:00|18|17.92|17.98|17.9|18|17.92|17.96|17.88|12
1762950900000|2025-11-12 12:35:00|17.96|17.88|17.96|17.88|18|17.92|17.96|17.88|303
1762951200000|2025-11-12 12:40:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|7
1762951500000|2025-11-12 12:45:00|||||||||2
1762951800000|2025-11-12 12:50:00|17.98|17.9|17.98|17.9|17.98|17.9|17.96|17.88|3
1762952100000|2025-11-12 12:55:00|||||||||3
1762952400000|2025-11-12 13:00:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|134
1762952700000|2025-11-12 13:05:00|18|17.92|18|17.92|18|17.92|18|17.92|6
1762953000000|2025-11-12 13:10:00|||||||||21
1762953300000|2025-11-12 13:15:00|||||||||3
1762953600000|2025-11-12 13:20:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|231
1762953900000|2025-11-12 13:25:00|||||||||15
1762954200000|2025-11-12 13:30:00|||||||||7
1762954500000|2025-11-12 13:35:00|18|17.92|18|17.92|18|17.92|18|17.92|113
1762954800000|2025-11-12 13:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|160
1762955100000|2025-11-12 13:45:00|||||||||6
1762955400000|2025-11-12 13:50:00|||||||||24
1762955700000|2025-11-12 13:55:00|||||||||3
1762956000000|2025-11-12 14:00:00|||||||||5
1762956300000|2025-11-12 14:05:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|51
1762956600000|2025-11-12 14:10:00|||||||||39
1762956900000|2025-11-12 14:15:00|18.03|17.95|18|17.92|18.05|17.97|18|17.92|62
1762957200000|2025-11-12 14:20:00|18.01|17.93|18.03|17.95|18.03|17.95|18|17.92|19
1762957500000|2025-11-12 14:25:00|||||||||97
1762957800000|2025-11-12 14:30:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|7
1762958100000|2025-11-12 14:35:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1762958400000|2025-11-12 14:40:00|18.03|17.95|18.11|18.03|18.11|18.03|18.03|17.95|72
1762958700000|2025-11-12 14:45:00|18.08|18|18.16|18.08|18.17|18.09|18.08|18|329
1762959000000|2025-11-12 14:50:00|18.13|18.05|18.11|18.03|18.16|18.08|18.11|18.03|84
1762959300000|2025-11-12 14:55:00|18.13|18.05|18.06|17.98|18.16|18.08|18.06|17.98|65
1762959600000|2025-11-12 15:00:00|18.08|18|18.06|17.98|18.1|18.02|18.03|17.95|54
1762959900000|2025-11-12 15:05:00|18.04|17.96|18.06|17.98|18.06|17.98|18.03|17.95|98
1762960200000|2025-11-12 15:10:00|18.04|17.96|18.11|18.03|18.11|18.03|18.04|17.96|31
1762960500000|2025-11-12 15:15:00|||||||||61
1762960800000|2025-11-12 15:20:00|18.07|17.99|18.09|18.01|18.11|18.03|18.06|17.98|69
1762961100000|2025-11-12 15:25:00|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|32
1762961400000|2025-11-12 15:30:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|21
1762961700000|2025-11-12 15:35:00|18.11|18.03|18.13|18.05|18.17|18.09|18.11|18.03|24
1762962000000|2025-11-12 15:40:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|34
1762962300000|2025-11-12 15:45:00|18.13|18.05|18.18|18.1|18.18|18.1|18.11|18.03|239
1762962600000|2025-11-12 15:50:00|18.21|18.13|18.26|18.18|18.26|18.18|18.2|18.12|35
1762962900000|2025-11-12 15:55:00|18.25|18.17|18.3|18.22|18.31|18.23|18.25|18.17|206
1762963200000|2025-11-12 16:00:00|18.31|18.23|18.33|18.25|18.35|18.27|18.3|18.22|113
1762963500000|2025-11-12 16:05:00|18.35|18.27|18.33|18.25|18.35|18.27|18.3|18.22|151
1762963800000|2025-11-12 16:10:00|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|296
1762964100000|2025-11-12 16:15:00|18.35|18.27|18.27|18.19|18.35|18.27|18.27|18.19|257
1762964400000|2025-11-12 16:20:00|18.29|18.21|18.3|18.22|18.35|18.27|18.25|18.17|61
1762964700000|2025-11-12 16:25:00|18.29|18.21|18.2|18.12|18.29|18.21|18.2|18.12|96
1762965000000|2025-11-12 16:30:00|18.25|18.17|18.3|18.22|18.3|18.22|18.2|18.12|153
1762965300000|2025-11-12 16:35:00|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|6
1762965600000|2025-11-12 16:40:00|18.28|18.2|18.3|18.22|18.3|18.22|18.26|18.18|5
1762965900000|2025-11-12 16:45:00|18.28|18.2|18.35|18.27|18.4|18.32|18.28|18.2|100
1762966200000|2025-11-12 16:50:00|18.31|18.23|18.36|18.28|18.36|18.28|18.3|18.22|8
1762966500000|2025-11-12 16:55:00|18.35|18.27|18.33|18.25|18.35|18.27|18.3|18.22|8
1762966800000|2025-11-12 17:00:00|18.31|18.23|18.3|18.22|18.33|18.25|18.3|18.22|1
1762967100000|2025-11-12 17:05:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|6
1762967400000|2025-11-12 17:10:00|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|23
1762967700000|2025-11-12 17:15:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1762968000000|2025-11-12 17:20:00|18.25|18.17|18.24|18.16|18.25|18.17|18.22|18.14|1
1762968300000|2025-11-12 17:25:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1762968600000|2025-11-12 17:30:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762968900000|2025-11-12 17:35:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|3
1762969200000|2025-11-12 17:40:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|2
1762969500000|2025-11-12 17:45:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762969800000|2025-11-12 17:50:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1762970100000|2025-11-12 17:55:00|18.18|18.1|18.17|18.09|18.18|18.1|18.16|18.08|135
1762970400000|2025-11-12 18:00:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|0
1762970700000|2025-11-12 18:05:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|3
1762971000000|2025-11-12 18:10:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|1
1762971600000|2025-11-12 18:20:00|||||||||2
1762971900000|2025-11-12 18:25:00|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|1
1762972200000|2025-11-12 18:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|11
1762972500000|2025-11-12 18:35:00|18.18|18.1|18.13|18.05|18.19|18.11|18.13|18.05|10
1762972800000|2025-11-12 18:40:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|20
1762973100000|2025-11-12 18:45:00|||||||||1
1762974000000|2025-11-12 19:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762974300000|2025-11-12 19:05:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|2
1762974600000|2025-11-12 19:10:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1762974900000|2025-11-12 19:15:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1762975200000|2025-11-12 19:20:00|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|0
1762975500000|2025-11-12 19:25:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|0
1762975800000|2025-11-12 19:30:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1762976100000|2025-11-12 19:35:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1762977000000|2025-11-12 19:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762977300000|2025-11-12 19:55:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762977600000|2025-11-12 20:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1762977900000|2025-11-12 20:05:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|0
1762978500000|2025-11-12 20:15:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1762978800000|2025-11-12 20:20:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1762979100000|2025-11-12 20:25:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762979400000|2025-11-12 20:30:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1762979700000|2025-11-12 20:35:00|||||||||5
1762980000000|2025-11-12 20:40:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|9
1762980300000|2025-11-12 20:45:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|18
1762980600000|2025-11-12 20:50:00|18.13|18.05|18.09|18.01|18.14|18.06|18.08|18|140
1762980900000|2025-11-12 20:55:00|18.11|18.03|18.15|18.07|18.19|18.11|18.11|18.03|99
1762992900000|2025-11-13 00:15:00|18.22|18.14|18.28|18.2|18.31|18.2|18.22|18.06|0
1762993200000|2025-11-13 00:20:00|18.3|18.22|18.29|18.21|18.35|18.22|18.24|18.1|1
1762993800000|2025-11-13 00:30:00|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1762994100000|2025-11-13 00:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1762994400000|2025-11-13 00:40:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762994700000|2025-11-13 00:45:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762995000000|2025-11-13 00:50:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1762995300000|2025-11-13 00:55:00|18.28|18.2|18.28|18.2|18.29|18.21|18.24|18.16|10
1762995600000|2025-11-13 01:00:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|3
1762995900000|2025-11-13 01:05:00|18.2|18.12|18.3|18.05|18.3|18.12|18.2|18.02|0
1762996200000|2025-11-13 01:10:00|18.27|18.02|18.27|18.02|18.3|18.05|18.24|17.97|1
1762996500000|2025-11-13 01:15:00|18.3|18.05|18.27|18.02|18.3|18.05|18.24|17.97|0
1762996800000|2025-11-13 01:20:00|18.3|18.05|18.27|18.02|18.3|18.05|18.27|18.02|0
1762997100000|2025-11-13 01:25:00|18.29|18.04|18.3|18.05|18.32|18.07|18.27|18.02|0
1762997400000|2025-11-13 01:30:00|18.27|18.02|18.28|18.03|18.3|18.14|18.22|18.02|0
1762998300000|2025-11-13 01:45:00|18.27|18.02|18.28|18.03|18.28|18.03|18.25|17.97|3
1762999500000|2025-11-13 02:05:00|18.22|18.14|18.22|18.14|18.32|18.15|18.22|18.05|2
1763009700000|2025-11-13 04:55:00|18.21|18.13|18.22|18.14|18.22|18.14|18.19|18.11|0
1763010300000|2025-11-13 05:05:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1763010900000|2025-11-13 05:15:00|18.2|18.12|18.3|18.05|18.3|18.14|18.2|18.05|1
1763011200000|2025-11-13 05:20:00|18.22|18.14|18.3|18.05|18.3|18.14|18.22|18.05|0
1763011500000|2025-11-13 05:25:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1763012100000|2025-11-13 05:35:00|18.19|18.11|18.19|18.11|18.3|18.13|18.19|18.05|0
1763012400000|2025-11-13 05:40:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1763012700000|2025-11-13 05:45:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1763013000000|2025-11-13 05:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763013300000|2025-11-13 05:55:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1763013600000|2025-11-13 06:00:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1763013900000|2025-11-13 06:05:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1763014200000|2025-11-13 06:10:00|18.14|18.06|18.22|17.97|18.22|18.08|18.14|17.97|0
1763014500000|2025-11-13 06:15:00|18.14|18.06|18.14|18.06|18.22|18.06|18.14|17.97|0
1763014800000|2025-11-13 06:20:00|18.22|17.97|18.13|18.05|18.22|18.05|18.11|17.95|0
1763015100000|2025-11-13 06:25:00|18.14|18.06|18.13|18.05|18.16|18.08|18.13|18.05|0
1763016600000|2025-11-13 06:50:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|11
1763016900000|2025-11-13 06:55:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763017200000|2025-11-13 07:00:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|1
1763017500000|2025-11-13 07:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1763017800000|2025-11-13 07:10:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1763019900000|2025-11-13 07:45:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1763020200000|2025-11-13 07:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1763020500000|2025-11-13 07:55:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1763020800000|2025-11-13 08:00:00|18.21|18.13|18.16|18.08|18.21|18.13|18.15|18.07|16
1763021100000|2025-11-13 08:05:00|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|43
1763021400000|2025-11-13 08:10:00|18.17|18.09|18.18|18.1|18.18|18.1|18.13|18.05|2
1763021700000|2025-11-13 08:15:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|5
1763022000000|2025-11-13 08:20:00|18.13|18.05|18.17|18.09|18.17|18.09|18.12|18.04|4
1763022300000|2025-11-13 08:25:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|71
1763022600000|2025-11-13 08:30:00|18.17|18.09|18.18|18.1|18.22|18.14|18.17|18.09|16
1763022900000|2025-11-13 08:35:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|25
1763023200000|2025-11-13 08:40:00|||||||||12
1763023500000|2025-11-13 08:45:00|||||||||13
1763023800000|2025-11-13 08:50:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|38
1763024100000|2025-11-13 08:55:00|||||||||12
1763024400000|2025-11-13 09:00:00|18.19|18.11|18.18|18.1|18.2|18.12|18.17|18.09|115
1763024700000|2025-11-13 09:05:00|18.17|18.09|18.22|18.14|18.27|18.19|18.17|18.09|130
1763025000000|2025-11-13 09:10:00|18.23|18.15|18.27|18.19|18.27|18.19|18.22|18.14|21
1763025300000|2025-11-13 09:15:00|18.25|18.17|18.25|18.17|18.27|18.19|18.23|18.15|8
1763025600000|2025-11-13 09:20:00|18.27|18.19|18.27|18.19|18.3|18.22|18.25|18.17|20
1763025900000|2025-11-13 09:25:00|18.28|18.2|18.31|18.23|18.33|18.25|18.27|18.19|144
1763026200000|2025-11-13 09:30:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|16
1763026500000|2025-11-13 09:35:00|18.28|18.2|18.29|18.21|18.34|18.26|18.28|18.2|21
1763026800000|2025-11-13 09:40:00|18.28|18.2|18.22|18.14|18.28|18.2|18.22|18.14|141
1763027100000|2025-11-13 09:45:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|75
1763027400000|2025-11-13 09:50:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|6
1763027700000|2025-11-13 09:55:00|18.25|18.17|18.23|18.15|18.25|18.17|18.22|18.14|7
1763028000000|2025-11-13 10:00:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|10
1763028300000|2025-11-13 10:05:00|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|110
1763028600000|2025-11-13 10:10:00|18.2|18.12|18.2|18.12|18.22|18.14|18.18|18.1|42
1763028900000|2025-11-13 10:15:00|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|66
1763029200000|2025-11-13 10:20:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|10
1763029500000|2025-11-13 10:25:00|||||||||5
1763029800000|2025-11-13 10:30:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|30
1763030100000|2025-11-13 10:35:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|31
1763030400000|2025-11-13 10:40:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|24
1763030700000|2025-11-13 10:45:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|16
1763031000000|2025-11-13 10:50:00|||||||||9
1763031300000|2025-11-13 10:55:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|124
1763031600000|2025-11-13 11:00:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|58
1763031900000|2025-11-13 11:05:00|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|237
1763032200000|2025-11-13 11:10:00|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|15
1763032500000|2025-11-13 11:15:00|||||||||357
1763032800000|2025-11-13 11:20:00|18.18|18.1|18.22|18.14|18.23|18.15|18.17|18.09|146
1763033100000|2025-11-13 11:25:00|18.23|18.15|18.23|18.15|18.25|18.17|18.22|18.14|20
1763033400000|2025-11-13 11:30:00|18.25|18.17|18.25|18.17|18.26|18.18|18.23|18.15|13
1763033700000|2025-11-13 11:35:00|18.28|18.2|18.26|18.18|18.28|18.2|18.23|18.15|185
1763034000000|2025-11-13 11:40:00|18.27|18.19|18.27|18.19|18.29|18.21|18.24|18.16|422
1763034300000|2025-11-13 11:45:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|63
1763034600000|2025-11-13 11:50:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|5
1763034900000|2025-11-13 11:55:00|18.25|18.17|18.24|18.16|18.3|18.22|18.24|18.16|214
1763035200000|2025-11-13 12:00:00|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|5
1763035500000|2025-11-13 12:05:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|5
1763035800000|2025-11-13 12:10:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|9
1763036100000|2025-11-13 12:15:00|||||||||6
1763036400000|2025-11-13 12:20:00|||||||||6
1763036700000|2025-11-13 12:25:00|||||||||3
1763037000000|2025-11-13 12:30:00|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|356
1763037300000|2025-11-13 12:35:00|||||||||42
1763037600000|2025-11-13 12:40:00|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|103
1763037900000|2025-11-13 12:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|401
1763038200000|2025-11-13 12:50:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|32
1763038500000|2025-11-13 12:55:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|18
1763038800000|2025-11-13 13:00:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|331
1763039100000|2025-11-13 13:05:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|313
1763039400000|2025-11-13 13:10:00|18.23|18.15|18.17|18.09|18.23|18.15|18.17|18.09|219
1763039700000|2025-11-13 13:15:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|13
1763040000000|2025-11-13 13:20:00|18.25|18.17|18.22|18.14|18.25|18.17|18.2|18.12|65
1763040300000|2025-11-13 13:25:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|98
1763040600000|2025-11-13 13:30:00|18.2|18.12|18.27|18.19|18.27|18.19|18.17|18.09|208
1763040900000|2025-11-13 13:35:00|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|450
1763041200000|2025-11-13 13:40:00|18.25|18.17|18.27|18.19|18.28|18.2|18.23|18.15|268
1763041500000|2025-11-13 13:45:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1763041800000|2025-11-13 13:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|166
1763042100000|2025-11-13 13:55:00|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|34
1763042400000|2025-11-13 14:00:00|18.22|18.14|18.25|18.17|18.27|18.19|18.22|18.14|303
1763042700000|2025-11-13 14:05:00|18.27|18.19|18.38|18.3|18.38|18.3|18.27|18.19|323
1763043000000|2025-11-13 14:10:00|18.36|18.28|18.29|18.21|18.36|18.28|18.28|18.2|178
1763043300000|2025-11-13 14:15:00|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|32
1763043600000|2025-11-13 14:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|101
1763043900000|2025-11-13 14:25:00|18.27|18.19|18.28|18.2|18.31|18.23|18.25|18.17|442
1763044200000|2025-11-13 14:30:00|18.29|18.21|18.29|18.21|18.31|18.23|18.26|18.18|132
1763044500000|2025-11-13 14:35:00|18.28|18.2|18.39|18.31|18.39|18.31|18.28|18.2|68
1763044800000|2025-11-13 14:40:00|18.4|18.32|18.44|18.36|18.45|18.37|18.39|18.31|85
1763045100000|2025-11-13 14:45:00|18.42|18.34|18.39|18.31|18.42|18.34|18.38|18.3|251
1763045400000|2025-11-13 14:50:00|18.38|18.3|18.39|18.31|18.39|18.31|18.33|18.25|291
1763045700000|2025-11-13 14:55:00|18.38|18.3|18.41|18.33|18.43|18.35|18.33|18.25|142
1763046000000|2025-11-13 15:00:00|18.39|18.31|18.44|18.36|18.46|18.38|18.38|18.3|122
1763046300000|2025-11-13 15:05:00|18.43|18.35|18.33|18.25|18.44|18.36|18.33|18.25|84
1763046600000|2025-11-13 15:10:00|18.36|18.28|18.31|18.23|18.38|18.3|18.28|18.2|76
1763046900000|2025-11-13 15:15:00|18.3|18.22|18.36|18.28|18.36|18.28|18.3|18.22|18
1763047200000|2025-11-13 15:20:00|18.35|18.27|18.38|18.3|18.41|18.33|18.33|18.25|119
1763047500000|2025-11-13 15:25:00|18.4|18.32|18.48|18.4|18.51|18.43|18.4|18.32|121
1763047800000|2025-11-13 15:30:00|18.51|18.43|18.58|18.5|18.58|18.5|18.48|18.4|413
1763048100000|2025-11-13 15:35:00|18.59|18.51|18.59|18.51|18.65|18.57|18.54|18.46|1247
1763048400000|2025-11-13 15:40:00|18.57|18.49|18.65|18.57|18.7|18.62|18.55|18.47|1000
1763048700000|2025-11-13 15:45:00|18.67|18.59|18.83|18.75|18.85|18.77|18.67|18.59|276
1763049000000|2025-11-13 15:50:00|18.81|18.73|18.91|18.83|18.91|18.83|18.81|18.73|290
1763049300000|2025-11-13 15:55:00|18.93|18.85|18.8|18.72|18.94|18.86|18.8|18.72|260
1763049600000|2025-11-13 16:00:00|18.81|18.73|18.84|18.76|18.86|18.78|18.75|18.67|144
1763049900000|2025-11-13 16:05:00|18.83|18.75|18.86|18.78|18.96|18.88|18.83|18.75|498
1763050200000|2025-11-13 16:10:00|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|143
1763050500000|2025-11-13 16:15:00|18.85|18.77|18.88|18.8|18.92|18.84|18.81|18.73|359
1763050800000|2025-11-13 16:20:00|18.87|18.79|18.93|18.85|18.93|18.85|18.82|18.74|391
1763051100000|2025-11-13 16:25:00|18.92|18.84|18.88|18.8|18.93|18.85|18.87|18.79|406
1763051400000|2025-11-13 16:30:00|18.87|18.79|18.77|18.69|18.88|18.8|18.73|18.65|91
1763051700000|2025-11-13 16:35:00|18.78|18.7|18.91|18.83|18.91|18.83|18.78|18.7|232
1763052000000|2025-11-13 16:40:00|18.93|18.85|18.93|18.85|18.94|18.86|18.88|18.8|33
1763052300000|2025-11-13 16:45:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|16
1763052600000|2025-11-13 16:50:00|18.93|18.85|18.97|18.89|19|18.92|18.88|18.8|160
1763052900000|2025-11-13 16:55:00|19|18.92|18.9|18.82|19|18.92|18.9|18.82|20
1763053200000|2025-11-13 17:00:00|18.92|18.84|18.89|18.81|18.97|18.89|18.88|18.8|10
1763053500000|2025-11-13 17:05:00|18.9|18.82|18.97|18.89|18.97|18.89|18.88|18.8|7
1763053800000|2025-11-13 17:10:00|18.95|18.87|19|18.92|19|18.92|18.94|18.86|5
1763054100000|2025-11-13 17:15:00|18.97|18.89|18.9|18.82|18.97|18.89|18.84|18.76|146
1763054400000|2025-11-13 17:20:00|18.89|18.81|18.84|18.76|18.9|18.82|18.84|18.76|0
1763054700000|2025-11-13 17:25:00|18.86|18.78|18.81|18.73|18.88|18.8|18.78|18.7|3
1763055000000|2025-11-13 17:30:00|18.79|18.71|18.78|18.7|18.81|18.73|18.74|18.66|20
1763055300000|2025-11-13 17:35:00|18.81|18.73|18.79|18.71|18.87|18.79|18.79|18.71|9
1763055600000|2025-11-13 17:40:00|18.81|18.73|18.89|18.81|18.89|18.81|18.79|18.71|1
1763055900000|2025-11-13 17:45:00|18.9|18.82|18.9|18.82|18.97|18.89|18.89|18.81|61
1763056200000|2025-11-13 17:50:00|18.94|18.86|18.92|18.84|18.95|18.87|18.92|18.84|0
1763056500000|2025-11-13 17:55:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|46
1763056800000|2025-11-13 18:00:00|18.97|18.89|19|18.92|19|18.92|18.95|18.87|22
1763057100000|2025-11-13 18:05:00|18.99|18.91|19|18.92|19|18.92|18.94|18.86|4
1763057400000|2025-11-13 18:10:00|18.99|18.91|18.97|18.89|19|18.92|18.94|18.86|4
1763057700000|2025-11-13 18:15:00|18.94|18.86|19.01|18.93|19.01|18.93|18.94|18.86|360
1763058000000|2025-11-13 18:20:00|19.02|18.94|19.07|18.99|19.07|18.99|19.01|18.93|18
1763058300000|2025-11-13 18:25:00|19.06|18.98|19.17|19.09|19.21|19.13|19.06|18.98|222
1763058600000|2025-11-13 18:30:00|19.19|19.11|19.22|19.14|19.23|19.15|19.16|19.08|157
1763058900000|2025-11-13 18:35:00|19.23|19.15|19.34|19.26|19.34|19.26|19.22|19.14|152
1763059200000|2025-11-13 18:40:00|19.35|19.27|19.3|19.22|19.35|19.27|19.29|19.21|13
1763059500000|2025-11-13 18:45:00|19.29|19.21|19.25|19.17|19.3|19.22|19.24|19.16|143
1763059800000|2025-11-13 18:50:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|7
1763060100000|2025-11-13 18:55:00|19.26|19.18|19.26|19.18|19.29|19.21|19.24|19.16|0
1763060400000|2025-11-13 19:00:00|19.24|19.16|19.31|19.23|19.34|19.26|19.24|19.16|54
1763060700000|2025-11-13 19:05:00|19.29|19.21|19.34|19.26|19.39|19.31|19.29|19.21|43
1763061000000|2025-11-13 19:10:00|19.29|19.21|19.39|19.31|19.39|19.31|19.29|19.21|3
1763061300000|2025-11-13 19:15:00|19.34|19.26|19.36|19.28|19.39|19.31|19.34|19.26|28
1763061600000|2025-11-13 19:20:00|19.34|19.26|19.28|19.2|19.36|19.28|19.28|19.2|60
1763061900000|2025-11-13 19:25:00|19.26|19.18|19.2|19.12|19.26|19.18|19.18|19.1|0
1763062200000|2025-11-13 19:30:00|19.21|19.13|19.25|19.17|19.28|19.2|19.21|19.13|6
1763062500000|2025-11-13 19:35:00|19.27|19.19|19.31|19.23|19.34|19.26|19.25|19.17|52
1763062800000|2025-11-13 19:40:00|19.33|19.25|19.33|19.25|19.38|19.3|19.33|19.25|0
1763063100000|2025-11-13 19:45:00|19.3|19.22|19.41|19.33|19.43|19.35|19.3|19.22|0
1763063400000|2025-11-13 19:50:00|19.38|19.3|19.43|19.35|19.43|19.35|19.33|19.25|10
1763063700000|2025-11-13 19:55:00|19.48|19.4|19.46|19.38|19.51|19.43|19.43|19.35|130
1763064000000|2025-11-13 20:00:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|3
1763064300000|2025-11-13 20:05:00|19.46|19.38|19.37|19.29|19.48|19.4|19.34|19.26|59
1763064600000|2025-11-13 20:10:00|19.38|19.3|19.42|19.34|19.45|19.37|19.38|19.3|7
1763064900000|2025-11-13 20:15:00|19.43|19.35|19.48|19.4|19.48|19.4|19.4|19.32|2
1763065200000|2025-11-13 20:20:00|19.53|19.45|19.53|19.45|19.58|19.5|19.48|19.4|67
1763065500000|2025-11-13 20:25:00|19.55|19.47|19.48|19.4|19.58|19.5|19.48|19.4|2
1763065800000|2025-11-13 20:30:00|19.45|19.37|19.45|19.37|19.48|19.4|19.43|19.35|5
1763066100000|2025-11-13 20:35:00|19.43|19.35|19.37|19.29|19.43|19.35|19.37|19.29|10
1763066400000|2025-11-13 20:40:00|19.34|19.26|19.37|19.29|19.37|19.29|19.31|19.23|18
1763066700000|2025-11-13 20:45:00|19.42|19.34|19.37|19.29|19.42|19.34|19.34|19.26|49
1763067000000|2025-11-13 20:50:00|19.38|19.3|19.49|19.41|19.49|19.41|19.33|19.25|20
1763067300000|2025-11-13 20:55:00|19.48|19.4|19.32|19.24|19.49|19.41|19.32|19.24|54
1763079300000|2025-11-14 00:15:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1763079600000|2025-11-14 00:20:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1763079900000|2025-11-14 00:25:00|19.45|19.15|19.39|19.09|19.46|19.16|19.39|19.09|0
1763080200000|2025-11-14 00:30:00|19.37|19.07|19.24|18.99|19.37|19.07|19.24|18.99|0
1763080500000|2025-11-14 00:35:00|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|0
1763080800000|2025-11-14 00:40:00|19.39|19.09|19.36|19.06|19.39|19.09|19.36|19.06|0
1763081100000|2025-11-14 00:45:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|0
1763081400000|2025-11-14 00:50:00|19.37|19.14|19.39|19.14|19.39|19.14|19.37|19.09|0
1763081700000|2025-11-14 00:55:00||19.09||19.09||19.09||19.09|0
1763082000000|2025-11-14 01:00:00||19.14||19.14||19.14||19.09|0
1763082300000|2025-11-14 01:05:00|19.41|19.11|19.36|19.06|19.41|19.11|19.34|19.06|0
1763082900000|2025-11-14 01:15:00|19.34|19.09|19.31|19.06|19.41|19.14|19.31|19.06|0
1763083200000|2025-11-14 01:20:00|19.2|19.12|19.28|19.03|19.28|19.12|19.17|19.01|0
1763083500000|2025-11-14 01:25:00|19.2|19.12|19.44|19.14|19.46|19.18|19.2|19.03|0
1763083800000|2025-11-14 01:30:00|19.43|19.13|19.39|19.09|19.43|19.13|19.39|19.09|0
1763084100000|2025-11-14 01:35:00|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|0
1763084400000|2025-11-14 01:40:00|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|0
1763084700000|2025-11-14 01:45:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|6
1763085000000|2025-11-14 01:50:00|19.39|19.09|19.39|19.09|19.41|19.11|19.39|19.09|0
1763085300000|2025-11-14 01:55:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763085600000|2025-11-14 02:00:00|19.39|19.09|19.41|19.11|19.41|19.11|19.38|19.08|0
1763085900000|2025-11-14 02:05:00|19.42|19.12|19.44|19.14|19.44|19.14|19.41|19.11|0
1763086200000|2025-11-14 02:10:00|19.41|19.16|19.39|19.09|19.43|19.16|19.39|19.09|0
1763086500000|2025-11-14 02:15:00|19.36|19.06|19.39|19.09|19.39|19.09|19.36|19.06|0
1763086800000|2025-11-14 02:20:00|19.36|19.06|19.39|19.09|19.39|19.09|19.36|19.06|0
1763087100000|2025-11-14 02:25:00|19.37|19.07|19.39|19.09|19.39|19.09|19.36|19.06|0
1763087400000|2025-11-14 02:30:00|19.36|19.06|19.29|19.04|19.36|19.06|19.29|19.02|0
1763088600000|2025-11-14 02:50:00|19.17|19.09|19.29|19.04|19.33|19.16|19.17|19|2
1763089200000|2025-11-14 03:00:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1763089500000|2025-11-14 03:05:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1763090100000|2025-11-14 03:15:00|19.31|19.01|19.34|19.04|19.36|19.08|19.28|19.01|0
1763090400000|2025-11-14 03:20:00|19.36|19.06|19.39|19.09|19.39|19.09|19.36|19.06|0
1763091300000|2025-11-14 03:35:00|19.41|19.11|19.44|19.14|19.44|19.14|19.41|19.11|0
1763091600000|2025-11-14 03:40:00|19.41|19.11|19.41|19.11|19.44|19.14|19.41|19.11|0
1763091900000|2025-11-14 03:45:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763092200000|2025-11-14 03:50:00|19.41|19.11|19.48|19.23|19.48|19.23|19.41|19.11|0
1763092500000|2025-11-14 03:55:00|19.46|19.18|19.46|19.16|19.48|19.21|19.43|19.13|0
1763092800000|2025-11-14 04:00:00|19.43|19.13|19.48|19.23|19.48|19.23|19.43|19.13|0
1763093100000|2025-11-14 04:05:00|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1763093400000|2025-11-14 04:10:00|19.46|19.21|19.48|19.23|19.48|19.23|19.46|19.21|0
1763093700000|2025-11-14 04:15:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763094300000|2025-11-14 04:25:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.18|0
1763094600000|2025-11-14 04:30:00||19.18||19.18||19.18||19.18|0
1763094900000|2025-11-14 04:35:00|19.46|19.21|19.48|19.23|19.48|19.23|19.46|19.21|0
1763095500000|2025-11-14 04:45:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763096100000|2025-11-14 04:55:00|19.48|19.23|19.48|19.23|19.51|19.26|19.48|19.23|0
1763096400000|2025-11-14 05:00:00|19.51|19.26|19.48|19.18|19.51|19.26|19.48|19.18|0
1763096700000|2025-11-14 05:05:00|19.46|19.21|19.48|19.18|19.51|19.23|19.46|19.18|0
1763097000000|2025-11-14 05:10:00|19.46|19.21|19.51|19.26|19.51|19.26|19.46|19.21|0
1763097300000|2025-11-14 05:15:00|19.48|19.23|19.51|19.26|19.51|19.26|19.48|19.23|0
1763097600000|2025-11-14 05:20:00|19.5|19.25|19.45|19.15|19.5|19.25|19.4|19.13|0
1763097900000|2025-11-14 05:25:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|1
1763098200000|2025-11-14 05:30:00|19.48|19.18|19.46|19.21|19.48|19.21|19.39|19.14|0
1763098500000|2025-11-14 05:35:00|19.48|19.18|19.38|19.13|19.48|19.18|19.38|19.11|0
1763098800000|2025-11-14 05:40:00|19.4|19.1|19.4|19.15|19.4|19.15|19.38|19.1|0
1763099100000|2025-11-14 05:45:00|19.38|19.13|19.4|19.15|19.43|19.18|19.35|19.1|0
1763099400000|2025-11-14 05:50:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1763099700000|2025-11-14 05:55:00|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1763100000000|2025-11-14 06:00:00|19.3|19.22|19.48|19.23|19.48|19.24|19.3|19.16|0
1763100300000|2025-11-14 06:05:00|19.39|19.31|19.43|19.18|19.48|19.31|19.39|19.18|0
1763100600000|2025-11-14 06:10:00|19.45|19.2|19.46|19.21|19.48|19.23|19.43|19.18|0
1763100900000|2025-11-14 06:15:00|19.4|19.32|19.46|19.21|19.46|19.32|19.4|19.21|0
1763101200000|2025-11-14 06:20:00|19.4|19.32|19.46|19.21|19.46|19.32|19.38|19.21|0
1763101500000|2025-11-14 06:25:00|19.38|19.3|19.4|19.32|19.48|19.32|19.38|19.21|3
1763101800000|2025-11-14 06:30:00|19.48|19.23|19.4|19.32|19.48|19.32|19.38|19.21|0
1763102100000|2025-11-14 06:35:00|19.49|19.24|19.45|19.37|19.49|19.37|19.45|19.24|0
1763102400000|2025-11-14 06:40:00|19.47|19.39|19.48|19.23|19.51|19.42|19.45|19.23|0
1763102700000|2025-11-14 06:45:00|19.51|19.26|19.46|19.21|19.51|19.29|19.37|19.21|0
1763103000000|2025-11-14 06:50:00|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|1
1763103300000|2025-11-14 06:55:00|19.32|19.24|19.29|19.21|19.35|19.27|19.29|19.21|2
1763103600000|2025-11-14 07:00:00|19.32|19.24|19.42|19.34|19.42|19.34|19.31|19.23|24
1763103900000|2025-11-14 07:05:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1763104200000|2025-11-14 07:10:00|19.45|19.37|19.53|19.45|19.53|19.45|19.45|19.37|12
1763104500000|2025-11-14 07:15:00|||||||||3
1763104800000|2025-11-14 07:20:00|19.56|19.48|19.53|19.45|19.56|19.48|19.51|19.43|8
1763105100000|2025-11-14 07:25:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|5
1763105400000|2025-11-14 07:30:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|6
1763105700000|2025-11-14 07:35:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1763106000000|2025-11-14 07:40:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1763106600000|2025-11-14 07:50:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|11
1763106900000|2025-11-14 07:55:00|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|7
1763107200000|2025-11-14 08:00:00|19.55|19.47|19.53|19.45|19.59|19.51|19.48|19.4|99
1763107500000|2025-11-14 08:05:00|19.51|19.43|19.6|19.52|19.6|19.52|19.49|19.41|286
1763107800000|2025-11-14 08:10:00|19.57|19.49|19.55|19.47|19.6|19.52|19.54|19.46|51
1763108100000|2025-11-14 08:15:00|19.57|19.49|19.54|19.46|19.6|19.52|19.54|19.46|75
1763108400000|2025-11-14 08:20:00|19.56|19.48|19.6|19.52|19.65|19.57|19.56|19.48|431
1763108700000|2025-11-14 08:25:00|19.62|19.54|19.63|19.55|19.65|19.57|19.57|19.49|158
1763109000000|2025-11-14 08:30:00|19.62|19.54|19.6|19.52|19.68|19.6|19.6|19.52|68
1763109300000|2025-11-14 08:35:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|189
1763109600000|2025-11-14 08:40:00|19.61|19.53|19.56|19.48|19.72|19.64|19.56|19.48|175
1763109900000|2025-11-14 08:45:00|19.59|19.51|19.58|19.5|19.61|19.53|19.56|19.48|277
1763110200000|2025-11-14 08:50:00|19.55|19.47|19.39|19.31|19.61|19.53|19.39|19.31|152
1763110500000|2025-11-14 08:55:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|602
1763110800000|2025-11-14 09:00:00|19.42|19.34|19.34|19.26|19.45|19.37|19.29|19.21|174
1763111100000|2025-11-14 09:05:00|19.33|19.25|19.32|19.24|19.4|19.32|19.32|19.24|31
1763111400000|2025-11-14 09:10:00|19.34|19.26|19.35|19.27|19.35|19.27|19.3|19.22|120
1763111700000|2025-11-14 09:15:00|19.36|19.28|19.45|19.37|19.45|19.37|19.35|19.27|368
1763112000000|2025-11-14 09:20:00|19.43|19.35|19.41|19.33|19.46|19.38|19.41|19.33|9
1763112300000|2025-11-14 09:25:00|19.43|19.35|19.51|19.43|19.51|19.43|19.43|19.35|55
1763112600000|2025-11-14 09:30:00|19.54|19.46|19.61|19.53|19.61|19.53|19.52|19.44|41
1763112900000|2025-11-14 09:35:00|19.56|19.48|19.56|19.48|19.61|19.53|19.56|19.48|125
1763113200000|2025-11-14 09:40:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|10
1763113500000|2025-11-14 09:45:00|19.56|19.48|19.62|19.54|19.65|19.57|19.56|19.48|122
1763113800000|2025-11-14 09:50:00|19.6|19.52|19.51|19.43|19.6|19.52|19.51|19.43|41
1763114100000|2025-11-14 09:55:00|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|70
1763114400000|2025-11-14 10:00:00|19.56|19.48|19.53|19.45|19.57|19.49|19.51|19.43|39
1763114700000|2025-11-14 10:05:00|19.54|19.46|19.45|19.37|19.56|19.48|19.45|19.37|80
1763115000000|2025-11-14 10:10:00|||||||||8
1763115300000|2025-11-14 10:15:00|19.47|19.39|19.51|19.43|19.52|19.44|19.47|19.39|69
1763115600000|2025-11-14 10:20:00|19.53|19.45|19.5|19.42|19.53|19.45|19.48|19.4|126
1763115900000|2025-11-14 10:25:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|64
1763116200000|2025-11-14 10:30:00|19.47|19.39|19.45|19.37|19.51|19.43|19.44|19.36|75
1763116500000|2025-11-14 10:35:00|19.47|19.39|19.42|19.34|19.47|19.39|19.39|19.31|45
1763116800000|2025-11-14 10:40:00|19.44|19.36|19.39|19.31|19.47|19.39|19.39|19.31|63
1763117100000|2025-11-14 10:45:00|19.4|19.32|19.44|19.36|19.45|19.37|19.4|19.32|193
1763117400000|2025-11-14 10:50:00|19.42|19.34|19.5|19.42|19.5|19.42|19.42|19.34|66
1763117700000|2025-11-14 10:55:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|20
1763118000000|2025-11-14 11:00:00|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|2
1763118300000|2025-11-14 11:05:00|19.55|19.47|19.7|19.62|19.7|19.62|19.55|19.47|137
1763118600000|2025-11-14 11:10:00|19.69|19.61|19.73|19.65|19.76|19.68|19.69|19.61|338
1763118900000|2025-11-14 11:15:00|19.75|19.67|19.81|19.73|19.81|19.73|19.75|19.67|133
1763119200000|2025-11-14 11:20:00|19.8|19.72|19.84|19.76|19.86|19.78|19.78|19.7|168
1763119500000|2025-11-14 11:25:00|19.81|19.73|19.83|19.75|19.86|19.78|19.81|19.73|90
1763119800000|2025-11-14 11:30:00|19.81|19.73|19.81|19.73|19.86|19.78|19.81|19.73|200
1763120100000|2025-11-14 11:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|344
1763120400000|2025-11-14 11:40:00|19.87|19.79|19.89|19.81|19.92|19.84|19.86|19.78|272
1763120700000|2025-11-14 11:45:00|19.9|19.82|19.92|19.84|19.93|19.85|19.87|19.79|68
1763121000000|2025-11-14 11:50:00|19.95|19.87|19.95|19.87|19.98|19.9|19.92|19.84|217
1763121300000|2025-11-14 11:55:00|19.97|19.89|19.89|19.81|19.97|19.89|19.87|19.79|214
1763121600000|2025-11-14 12:00:00|19.9|19.82|19.99|19.91|19.99|19.91|19.9|19.82|223
1763121900000|2025-11-14 12:05:00|19.98|19.9|20.01|19.93|20.01|19.93|19.93|19.85|202
1763122200000|2025-11-14 12:10:00|19.99|19.91|20.02|19.94|20.05|19.97|19.99|19.91|97
1763122500000|2025-11-14 12:15:00|20.04|19.96|20.05|19.97|20.05|19.97|19.99|19.91|62
1763122800000|2025-11-14 12:20:00|20.03|19.95|20.01|19.93|20.05|19.97|19.99|19.91|102
1763123100000|2025-11-14 12:25:00|19.99|19.91|19.9|19.82|19.99|19.91|19.87|19.79|244
1763123400000|2025-11-14 12:30:00|19.88|19.8|19.93|19.85|19.98|19.9|19.87|19.79|56
1763123700000|2025-11-14 12:35:00|19.95|19.87|20.04|19.96|20.04|19.96|19.93|19.85|134
1763124000000|2025-11-14 12:40:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|6
1763124300000|2025-11-14 12:45:00|20.01|19.93|19.93|19.85|20.04|19.96|19.93|19.85|25
1763124600000|2025-11-14 12:50:00|19.94|19.86|19.93|19.85|19.98|19.9|19.93|19.85|121
1763124900000|2025-11-14 12:55:00|19.91|19.83|19.93|19.85|19.94|19.86|19.88|19.8|195
1763125200000|2025-11-14 13:00:00|19.9|19.82|19.78|19.7|19.94|19.86|19.78|19.7|555
1763125500000|2025-11-14 13:05:00|19.73|19.65|19.84|19.76|19.84|19.76|19.73|19.65|445
1763125800000|2025-11-14 13:10:00|19.85|19.77|19.79|19.71|19.9|19.82|19.79|19.71|302
1763126100000|2025-11-14 13:15:00|19.8|19.72|19.9|19.82|19.91|19.83|19.8|19.72|1623
1763126400000|2025-11-14 13:20:00|19.91|19.83|19.96|19.88|20.01|19.93|19.91|19.83|124
1763126700000|2025-11-14 13:25:00|19.95|19.87|19.91|19.83|19.96|19.88|19.91|19.83|143
1763127000000|2025-11-14 13:30:00|19.93|19.85|19.95|19.87|19.96|19.88|19.85|19.77|392
1763127300000|2025-11-14 13:35:00|19.9|19.82|19.95|19.87|19.96|19.88|19.9|19.82|46
1763127600000|2025-11-14 13:40:00|19.97|19.89|20|19.92|20|19.92|19.9|19.82|77
1763127900000|2025-11-14 13:45:00|19.95|19.87|19.89|19.81|20|19.92|19.89|19.81|48
1763128200000|2025-11-14 13:50:00|19.86|19.78|19.83|19.75|19.87|19.79|19.81|19.73|85
1763128500000|2025-11-14 13:55:00|19.81|19.73|19.82|19.74|19.83|19.75|19.77|19.69|401
1763128800000|2025-11-14 14:00:00|19.8|19.72|19.72|19.64|19.87|19.79|19.72|19.64|148
1763129100000|2025-11-14 14:05:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|80
1763129400000|2025-11-14 14:10:00|19.79|19.71|19.85|19.77|19.87|19.79|19.77|19.69|324
1763129700000|2025-11-14 14:15:00|19.88|19.8|19.77|19.69|19.88|19.8|19.77|19.69|228
1763130000000|2025-11-14 14:20:00|19.79|19.71|19.79|19.71|19.82|19.74|19.77|19.69|40
1763130300000|2025-11-14 14:25:00|19.81|19.73|19.81|19.73|19.82|19.74|19.76|19.68|141
1763130600000|2025-11-14 14:30:00|19.76|19.68|19.97|19.89|20.02|19.94|19.76|19.68|433
1763130900000|2025-11-14 14:35:00|19.98|19.9|19.77|19.69|19.98|19.9|19.74|19.66|607
1763131200000|2025-11-14 14:40:00|19.78|19.7|19.64|19.56|19.8|19.72|19.64|19.56|199
1763131500000|2025-11-14 14:45:00|19.66|19.58|19.45|19.37|19.66|19.58|19.43|19.35|309
1763131800000|2025-11-14 14:50:00|19.47|19.39|19.47|19.39|19.54|19.46|19.44|19.36|478
1763132100000|2025-11-14 14:55:00|19.45|19.37|19.46|19.38|19.51|19.43|19.43|19.35|265
1763132400000|2025-11-14 15:00:00|19.43|19.35|19.62|19.54|19.67|19.59|19.43|19.35|503
1763132700000|2025-11-14 15:05:00|19.63|19.55|19.49|19.41|19.67|19.59|19.47|19.39|459
1763133000000|2025-11-14 15:10:00|19.46|19.38|19.57|19.49|19.63|19.55|19.45|19.37|329
1763133300000|2025-11-14 15:15:00|19.56|19.48|19.49|19.41|19.57|19.49|19.41|19.33|282
1763133600000|2025-11-14 15:20:00|19.46|19.38|19.51|19.43|19.56|19.48|19.46|19.38|99
1763133900000|2025-11-14 15:25:00|19.54|19.46|19.36|19.28|19.61|19.53|19.36|19.28|232
1763134200000|2025-11-14 15:30:00|19.38|19.3|19.41|19.33|19.44|19.36|19.31|19.23|240
1763134500000|2025-11-14 15:35:00|19.43|19.35|19.3|19.22|19.43|19.35|19.3|19.22|204
1763134800000|2025-11-14 15:40:00|19.26|19.18|19.25|19.17|19.33|19.25|19.25|19.17|122
1763135100000|2025-11-14 15:45:00|19.27|19.19|19.15|19.07|19.27|19.19|19.15|19.07|183